1580803200000|2020-02-04 08:00:00|4165|4161|4165.5|4163|4172|4168|4158.5|4157.5|32494
1580803500000|2020-02-04 08:05:00|4165|4162.5|4180|4178.5|4180.5|4179|4157|4154.5|31479
1580803800000|2020-02-04 08:10:00|4180.5|4179|4181|4179|4185.5|4184.5|4167.5|4166|56954
1580804100000|2020-02-04 08:15:00|4182|4179.5|4184.5|4183.5|4192.5|4190|4177.5|4175.5|40504
1580804400000|2020-02-04 08:20:00|4185|4183|4197.5|4196.5|4200.5|4199|4183.5|4182|34610
1580804700000|2020-02-04 08:25:00|4198|4197|4203|4202.5|4209.5|4208.5|4192.5|4191|78058
1580805000000|2020-02-04 08:30:00|4202.5|4202|4200.5|4199.5|4212.5|4212|4200|4199|62951
1580805300000|2020-02-04 08:35:00|4200|4200|4194.5|4193.5|4206|4205.5|4194.5|4193|41660
1580805600000|2020-02-04 08:40:00|4194|4194|4192.5|4192|4198.5|4196.5|4183|4182|61813
1580805900000|2020-02-04 08:45:00|4193|4192.5|4200|4199|4202|4200.5|4192.5|4191|14325
1580806200000|2020-02-04 08:50:00|4201|4199.5|4201.5|4200.5|4208|4206.5|4201|4199.5|22771
1580806500000|2020-02-04 08:55:00|4202|4201|4189.5|4189|4202|4201|4189.5|4187.5|24411
1580806800000|2020-02-04 09:00:00|4189|4188|4192.5|4192|4194|4193.5|4187|4186.5|14618
1580807100000|2020-02-04 09:05:00|4193|4192.5|4185|4184|4200|4198.5|4183|4182|18942
1580807400000|2020-02-04 09:10:00|4185.5|4183.5|4177.5|4176.5|4185.5|4184|4176.5|4176|24191
1580807700000|2020-02-04 09:15:00|4178|4177|4182.5|4181.5|4185.5|4184|4177|4174.5|12479
1580808000000|2020-02-04 09:20:00|4183|4182|4181.5|4180|4189|4187|4180.5|4180|11540
1580808300000|2020-02-04 09:25:00|4181|4179.5|4181.5|4180.5|4189.5|4188|4180|4179.5|35136
1580808600000|2020-02-04 09:30:00|4181|4180|4178.5|4177.5|4183|4181|4176|4175|21493
1580808900000|2020-02-04 09:35:00|4179|4178|4182|4181.5|4187.5|4185.5|4178.5|4178|11999
1580809200000|2020-02-04 09:40:00|4181.5|4181|4185.5|4184.5|4186|4184.5|4181|4179.5|19334
1580809500000|2020-02-04 09:45:00|4185|4185|4185|4184|4187|4185|4178.5|4176.5|11799
1580809800000|2020-02-04 09:50:00|4185.5|4184.5|4188|4187.5|4190.5|4189|4184|4183|18374
1580810100000|2020-02-04 09:55:00|4187.5|4187|4194.5|4192.5|4194.5|4192.5|4186.5|4185.5|46007
1580810400000|2020-02-04 10:00:00|4194|4193|4198|4197|4198|4197|4191.5|4191|18021
1580810700000|2020-02-04 10:05:00|4198.5|4197.5|4197.5|4196.5|4199|4198|4194.5|4194|20438
1580811000000|2020-02-04 10:10:00|4198|4197|4194|4193.5|4199|4198.5|4194|4193|23116
1580811300000|2020-02-04 10:15:00|4193.5|4193|4195|4194.5|4195.5|4195|4190|4189.5|27231
1580811600000|2020-02-04 10:20:00|4195.5|4195|4196.5|4195.5|4197|4196.5|4193.5|4193|19216
1580811900000|2020-02-04 10:25:00|4196|4195|4194.5|4193.5|4198|4196.5|4194|4193.5|9540
1580812200000|2020-02-04 10:30:00|4195|4194|4194.5|4193.5|4196.5|4195.5|4193|4192.5|17253
1580812500000|2020-02-04 10:35:00|4194|4193|4194|4193.5|4195.5|4195|4192|4190.5|11150
1580812800000|2020-02-04 10:40:00|4193.5|4193|4194.5|4193.5|4195|4194|4191.5|4191|17812
1580813100000|2020-02-04 10:45:00|4194|4194|4192|4191.5|4196|4195.5|4192|4191.5|72644
1580813400000|2020-02-04 10:50:00|4191.5|4191|4188|4187.5|4193.5|4192.5|4187.5|4187|10884
1580813700000|2020-02-04 10:55:00|4188.5|4188|4187|4185.5|4190.5|4190|4185.5|4185|14458
1580814000000|2020-02-04 11:00:00|4187.5|4186|4188|4186.5|4190|4188.5|4184.5|4183.5|5245
1580814300000|2020-02-04 11:05:00|4187.5|4186|4191|4190|4191.5|4190.5|4185.5|4185|8417
1580814600000|2020-02-04 11:10:00|4190.5|4190.5|4191.5|4190.5|4192|4191.5|4189|4188|14268
1580814900000|2020-02-04 11:15:00|4192|4191|4187|4186|4192|4191.5|4186.5|4186|13148
1580815200000|2020-02-04 11:20:00|4186.5|4185.5|4184|4183|4189|4187.5|4183.5|4182.5|7634
1580815500000|2020-02-04 11:25:00|4183.5|4182.5|4180.5|4179.5|4186|4184.5|4179.5|4179|12651
1580815800000|2020-02-04 11:30:00|4181|4180.5|4182|4181|4183|4182|4179.5|4178.5|11460
1580816100000|2020-02-04 11:35:00|4182.5|4180.5|4181.5|4181|4184|4183.5|4181|4180|86410
1580816400000|2020-02-04 11:40:00|4181|4180.5|4183|4182.5|4187.5|4186.5|4180.5|4180|12151
1580816700000|2020-02-04 11:45:00|4183.5|4183|4186|4185.5|4188.5|4187.5|4182.5|4181.5|9236
1580817000000|2020-02-04 11:50:00|4186.5|4186|4182.5|4182|4189.5|4188|4182.5|4182|12238
1580817300000|2020-02-04 11:55:00|4183|4182.5|4185.5|4184.5|4185.5|4185|4182.5|4181.5|19435
1580817600000|2020-02-04 12:00:00|4186|4184|4184.5|4183.5|4187.5|4187|4182|4180.5|21137
1580817900000|2020-02-04 12:05:00|4184|4184|4184|4183.5|4185|4184|4181.5|4180.5|9151
1580818200000|2020-02-04 12:10:00|4183.5|4183|4188|4187.5|4190|4189|4182.5|4181.5|15789
1580818500000|2020-02-04 12:15:00|4188.5|4187|4194|4193.5|4195.5|4195|4186.5|4185.5|15244
1580818800000|2020-02-04 12:20:00|4193.5|4193|4193.5|4193|4194|4193.5|4189.5|4188|7533
1580819100000|2020-02-04 12:25:00|4193|4192.5|4203|4202|4205|4203.5|4192|4191.5|20982
1580819400000|2020-02-04 12:30:00|4203.5|4202.5|4196.5|4195.5|4205.5|4203.5|4193|4192.5|18436
1580819700000|2020-02-04 12:35:00|4197|4196|4197.5|4197|4200.5|4199|4195.5|4194.5|12732
1580820000000|2020-02-04 12:40:00|4198|4197.5|4196.5|4195.5|4199.5|4198|4195|4194.5|18228
1580820300000|2020-02-04 12:45:00|4196|4196|4192.5|4192|4196|4196|4190|4189.5|7957
1580820600000|2020-02-04 12:50:00|4193|4192.5|4194.5|4194|4196|4195.5|4191.5|4190.5|14526
1580820900000|2020-02-04 12:55:00|4194|4193.5|4192.5|4191.5|4196.5|4196|4192|4191|10657
1580821200000|2020-02-04 13:00:00|4193|4192|4195|4194.5|4195.5|4195|4191.5|4190.5|13808
1580821500000|2020-02-04 13:05:00|4194.5|4194|4195.5|4195|4199|4198.5|4194|4193|15410
1580821800000|2020-02-04 13:10:00|4196|4195.5|4202|4201|4202.5|4201|4194.5|4194|22276
1580822100000|2020-02-04 13:15:00|4202.5|4201.5|4202|4201|4203|4202|4199.5|4198.5|29866
1580822400000|2020-02-04 13:20:00|4201.5|4200.5|4206|4205|4206|4205|4200|4198.5|27416
1580822700000|2020-02-04 13:25:00|4205.5|4204.5|4209.5|4208|4209.5|4208.5|4205.5|4204.5|29276
1580823000000|2020-02-04 13:30:00|4209|4208.5|4212.5|4211.5|4213|4211.5|4205|4204|19357
1580823300000|2020-02-04 13:35:00|4212|4211|4214.5|4213.5|4215.5|4215|4210|4209.5|21813
1580823600000|2020-02-04 13:40:00|4215|4214|4212|4211|4217.5|4216|4211|4210.5|49973
1580823900000|2020-02-04 13:45:00|4211.5|4210.5|4212|4211.5|4214|4213|4209|4208.5|14169
1580824200000|2020-02-04 13:50:00|4212.5|4212|4210|4209.5|4213.5|4212|4209|4208.5|59992
1580824500000|2020-02-04 13:55:00|4210.5|4210|4214|4212.5|4215.5|4215|4208|4207.5|37919
1580824800000|2020-02-04 14:00:00|4214.5|4213|4210.5|4210|4216.5|4216|4206.5|4206|16032
1580825100000|2020-02-04 14:05:00|4211|4210.5|4207|4206.5|4212|4211.5|4207|4206.5|45776
1580825400000|2020-02-04 14:10:00|4206.5|4205.5|4205.5|4205|4207|4206.5|4201.5|4201|79209
1580825700000|2020-02-04 14:15:00|4206|4205.5|4207.5|4206.5|4209|4208|4202|4201|20025
1580826000000|2020-02-04 14:20:00|4207|4206|4203|4202|4207.5|4207|4202|4201.5|19557
1580826300000|2020-02-04 14:25:00|4203.5|4202.5|4204.5|4203.5|4208.5|4207.5|4201|4200.5|35087
1580826600000|2020-02-04 14:30:00|4204|4203|4199.5|4198|4206|4205|4198|4197|62310
1580826900000|2020-02-04 14:35:00|4199|4198.5|4196.5|4195.5|4206|4204.5|4195|4194.5|50498
1580827200000|2020-02-04 14:40:00|4197|4196|4195.5|4195|4201.5|4201|4192.5|4192|36986
1580827500000|2020-02-04 14:45:00|4196.5|4195.5|4204|4203|4208.5|4207|4196.5|4195.5|38955
1580827800000|2020-02-04 14:50:00|4204.5|4203.5|4206|4204.5|4208|4207.5|4199|4197.5|43889
1580828100000|2020-02-04 14:55:00|4205.5|4205|4196.5|4196|4207|4205.5|4196.5|4195.5|22732
1580828400000|2020-02-04 15:00:00|4197|4196.5|4204.5|4203.5|4205|4204.5|4195.5|4195|54303
1580828700000|2020-02-04 15:05:00|4204|4204|4199.5|4199|4204.5|4204|4199|4198|44914
1580829000000|2020-02-04 15:10:00|4200|4199.5|4193.5|4193|4202|4201|4193|4192|24920
1580829300000|2020-02-04 15:15:00|4193|4192.5|4196.5|4195|4196.5|4196|4191|4190|27868
1580829600000|2020-02-04 15:20:00|4196|4195.5|4196|4195|4198|4196.5|4192|4191|30641
1580829900000|2020-02-04 15:25:00|4196.5|4195.5|4207|4206.5|4208.5|4207|4196|4195|40175
1580830200000|2020-02-04 15:30:00|4207.5|4206|4210.5|4209.5|4212|4211|4204.5|4203.5|72628
1580830500000|2020-02-04 15:35:00|4210|4209|4207.5|4207|4211.5|4210.5|4206.5|4205.5|32236
1580830800000|2020-02-04 15:40:00|4207|4206.5|4205.5|4205|4209.5|4208.5|4205.5|4205|70594
1580831100000|2020-02-04 15:45:00|4206|4205.5|4206.5|4206|4209|4208|4202.5|4202|64804
1580831400000|2020-02-04 15:50:00|4207|4206.5|4211|4210|4214|4213.5|4204|4203.5|63029
1580831700000|2020-02-04 15:55:00|4210.5|4210.5|4213|4212.5|4213.5|4213|4209|4208|44811
1580832000000|2020-02-04 16:00:00|4212.5|4212|4216|4215|4216.5|4216|4210|4209.5|63478
1580832300000|2020-02-04 16:05:00|4215.5|4214.5|4217.5|4216|4217.5|4217|4211.5|4211|49343
1580832600000|2020-02-04 16:10:00|4217|4215.5|4220|4219.5|4222.5|4222|4215.5|4215|31715
1580832900000|2020-02-04 16:15:00|4220.5|4220|4224|4223.5|4224.5|4223.5|4218.5|4218|35555
1580833200000|2020-02-04 16:20:00|4223.5|4223|4217.5|4217|4224.5|4224|4216|4215.5|51606
1580833500000|2020-02-04 16:25:00|4218|4216.5|4218.5|4216.5|4220|4219.5|4216.5|4216|62354
1580889600000|2020-02-05 08:00:00|4186.5|4169|4184|4182|4203|4196.5|4173|4168|14588
1580889900000|2020-02-05 08:05:00|4183|4182.5|4183|4180.5|4199.5|4195.5|4176|4172|8485
1580890200000|2020-02-05 08:10:00|4182.5|4180|4163|4161.5|4182.5|4181.5|4161.5|4159.5|6888
1580890500000|2020-02-05 08:15:00|4163.5|4162|4167.5|4166|4171.5|4170.5|4157.5|4155.5|48593
1580890800000|2020-02-05 08:20:00|4167|4165.5|4177.5|4176|4177.5|4177|4160|4158.5|26867
1580891100000|2020-02-05 08:25:00|4177|4175.5|4190|4188|4192.5|4192|4175|4173.5|58530
1580891400000|2020-02-05 08:30:00|4191|4188.5|4192.5|4191|4195.5|4194|4182|4180.5|34067
1580891700000|2020-02-05 08:35:00|4192|4190.5|4224|4221.5|4231.5|4230|4188.5|4188|163454
1580892000000|2020-02-05 08:40:00|4223.5|4221|4233.5|4231|4235.5|4234|4217|4214.5|96890
1580892300000|2020-02-05 08:45:00|4234|4231.5|4244.5|4242|4253.5|4249|4231.5|4231|65004
1580892600000|2020-02-05 08:50:00|4244|4241.5|4233.5|4232|4249|4245.5|4233.5|4232|30730
1580892900000|2020-02-05 08:55:00|4233|4231|4234.5|4232.5|4237.5|4235|4228|4225.5|28494
1580893200000|2020-02-05 09:00:00|4235|4231.5|4229|4226.5|4235|4231.5|4221.5|4219.5|25203
1580893500000|2020-02-05 09:05:00|4228.5|4227|4241.5|4239.5|4242|4240.5|4228.5|4227|33677
1580893800000|2020-02-05 09:10:00|4242.5|4240|4245.5|4244|4264|4262|4242.5|4240|126058
1580894100000|2020-02-05 09:15:00|4246|4244.5|4262.5|4260.5|4267.5|4266.5|4246|4244|30252
1580894400000|2020-02-05 09:20:00|4263|4261|4265.5|4264.5|4272.5|4270.5|4262|4260.5|20534
1580894700000|2020-02-05 09:25:00|4265|4263.5|4272.5|4269.5|4275.5|4274|4264.5|4263.5|48400
1580895000000|2020-02-05 09:30:00|4273|4270|4263|4261.5|4273.5|4270.5|4261.5|4260|45977
1580895300000|2020-02-05 09:35:00|4262.5|4261|4268.5|4266|4269.5|4268.5|4260.5|4260|67931
1580895600000|2020-02-05 09:40:00|4268|4266.5|4280.5|4278.5|4281.5|4280.5|4267.5|4266|23446
1580895900000|2020-02-05 09:45:00|4280|4278|4279|4277.5|4281|4279.5|4273.5|4271.5|60558
1580896200000|2020-02-05 09:50:00|4279.5|4278|4284|4282.5|4284|4283|4276.5|4275.5|11694
1580896500000|2020-02-05 09:55:00|4283.5|4283|4283|4281|4290|4289.5|4280.5|4280|18701
1580896800000|2020-02-05 10:00:00|4282.5|4280.5|4265|4263.5|4282.5|4280.5|4264|4263|21876
1580897100000|2020-02-05 10:05:00|4264.5|4263|4269.5|4267.5|4270.5|4268.5|4261.5|4261|16081
1580897400000|2020-02-05 10:10:00|4269|4267|4256|4255.5|4269|4267|4254.5|4254|29493
1580897700000|2020-02-05 10:15:00|4255.5|4254|4266|4264.5|4266|4265|4248|4247.5|30572
1580898000000|2020-02-05 10:20:00|4265.5|4264|4262|4259.5|4268.5|4267|4259|4258|10873
1580898300000|2020-02-05 10:25:00|4261.5|4260|4265|4263.5|4268.5|4266|4259|4258|6057
1580898600000|2020-02-05 10:30:00|4265.5|4264|4266.5|4265.5|4269|4267|4263|4261.5|8940
1580898900000|2020-02-05 10:35:00|4266|4265|4269.5|4267.5|4273.5|4272.5|4266|4265|31251
1580899200000|2020-02-05 10:40:00|4269|4268.5|4267|4266|4273|4271.5|4265.5|4265|17750
1580899500000|2020-02-05 10:45:00|4266.5|4265.5|4281|4280|4282.5|4281.5|4266.5|4264|34753
1580899800000|2020-02-05 10:50:00|4280.5|4280.5|4285|4284.5|4286.5|4285.5|4280|4279.5|30188
1580900100000|2020-02-05 10:55:00|4286|4285|4289|4288|4289|4288.5|4284.5|4283.5|18672
1580900400000|2020-02-05 11:00:00|4288.5|4288.5|4290|4289.5|4290|4289.5|4282.5|4281.5|43115
1580900700000|2020-02-05 11:05:00|4290.5|4290|4294.5|4294|4295.5|4294.5|4287|4285.5|29261
1580901000000|2020-02-05 11:10:00|4295|4294.5|4296.5|4296|4298.5|4297.5|4292|4291|35004
1580901300000|2020-02-05 11:15:00|4297.5|4296.5|4302|4301.5|4304|4303|4296|4295.5|28504
1580901600000|2020-02-05 11:20:00|4302.5|4302|4312.5|4311.5|4314.5|4313|4302.5|4302|36712
1580901900000|2020-02-05 11:25:00|4312|4311|4312|4311.5|4323|4322|4311|4310|80971
1580902200000|2020-02-05 11:30:00|4312.5|4312|4308|4306|4314|4312.5|4304|4303.5|9294
1580902500000|2020-02-05 11:35:00|4307|4305.5|4278.5|4278|4307|4306|4278|4276.5|100614
1580902800000|2020-02-05 11:40:00|4278|4277|4276|4273.5|4281|4280.5|4266.5|4265|45135
1580903100000|2020-02-05 11:45:00|4276.5|4274|4272.5|4271|4277.5|4275.5|4269|4268.5|17710
1580903400000|2020-02-05 11:50:00|4272|4270.5|4267.5|4266.5|4278|4276.5|4267|4266|7714
1580903700000|2020-02-05 11:55:00|4267|4266|4272.5|4270|4274.5|4271.5|4262.5|4261|16318
1580904000000|2020-02-05 12:00:00|4313.5|4287|4270.5|4269|4313.5|4287|4268.5|4267.5|10841
1580904300000|2020-02-05 12:05:00|4271|4269.5|4273.5|4272.5|4276|4274|4267|4265.5|13093
1580904600000|2020-02-05 12:10:00|4274.5|4273.5|4273|4272|4277|4275.5|4269|4268|11138
1580904900000|2020-02-05 12:15:00|4273.5|4272.5|4288|4287.5|4288|4287.5|4272.5|4272|23093
1580905200000|2020-02-05 12:20:00|4288.5|4288|4295.5|4295|4297.5|4295.5|4288.5|4288|22326
1580905500000|2020-02-05 12:25:00|4296|4295.5|4291.5|4291|4298.5|4297.5|4291|4289.5|38923
1580905800000|2020-02-05 12:30:00|4292|4290.5|4294.5|4293.5|4297|4295.5|4289|4288|27986
1580906100000|2020-02-05 12:35:00|4294|4293|4296.5|4295.5|4297|4296|4292|4291.5|17591
1580906400000|2020-02-05 12:40:00|4297|4296|4295.5|4295|4298|4297|4294|4293|15160
1580906700000|2020-02-05 12:45:00|4296|4294.5|4294.5|4294|4297|4296.5|4292|4291|28242
1580907000000|2020-02-05 12:50:00|4295|4294.5|4298|4297.5|4300.5|4299.5|4292.5|4291.5|60736
1580907300000|2020-02-05 12:55:00|4297.5|4297|4287|4286|4298|4297.5|4287|4286|16612
1580907600000|2020-02-05 13:00:00|4286.5|4285.5|4280.5|4278.5|4287|4286.5|4276.5|4275.5|14760
1580907900000|2020-02-05 13:05:00|4280|4278|4293|4292|4293|4292|4279.5|4278|12617
1580908200000|2020-02-05 13:10:00|4292.5|4291.5|4289|4287.5|4292.5|4291.5|4286|4285.5|7123
1580908500000|2020-02-05 13:15:00|4289.5|4288|4290.5|4288|4293.5|4292.5|4287|4285|17179
1580908800000|2020-02-05 13:20:00|4290|4289|4290|4288.5|4292|4289.5|4286.5|4285|11244
1580909100000|2020-02-05 13:25:00|4289.5|4288|4288|4286.5|4289.5|4288.5|4286|4284.5|11630
1580909400000|2020-02-05 13:30:00|4288.5|4287|4290|4289|4290.5|4290|4286.5|4285.5|19131
1580909700000|2020-02-05 13:35:00|4289.5|4288|4290.5|4290|4290.5|4290|4287|4286.5|12102
1580910000000|2020-02-05 13:40:00|4290|4289.5|4289|4287.5|4294.5|4293|4287.5|4286|13899
1580910300000|2020-02-05 13:45:00|4289.5|4288|4302|4300.5|4304|4302.5|4288|4287.5|38893
1580910600000|2020-02-05 13:50:00|4301.5|4299.5|4298.5|4297.5|4305.5|4303.5|4295.5|4295|10552
1580910900000|2020-02-05 13:55:00|4298|4298|4292|4291|4299.5|4299|4289.5|4288|15461
1580911200000|2020-02-05 14:00:00|4291.5|4290.5|4290.5|4289.5|4295|4294|4289|4288|10088
1580911500000|2020-02-05 14:05:00|4291|4290|4290.5|4289.5|4295|4294|4290|4289|10757
1580911800000|2020-02-05 14:10:00|4291|4290|4288.5|4287|4291|4290|4285.5|4284.5|14752
1580912100000|2020-02-05 14:15:00|4289|4287.5|4297|4296|4297.5|4296.5|4289|4287.5|13218
1580912400000|2020-02-05 14:20:00|4296.5|4295.5|4298.5|4297.5|4302|4301.5|4294|4293|28434
1580912700000|2020-02-05 14:25:00|4298|4298|4297.5|4296|4302.5|4301.5|4296.5|4295.5|23810
1580913000000|2020-02-05 14:30:00|4298|4296.5|4301|4300.5|4302|4301|4292.5|4291.5|88365
1580913300000|2020-02-05 14:35:00|4301.5|4300|4296.5|4296|4302|4300|4292.5|4291.5|39649
1580913600000|2020-02-05 14:40:00|4296|4295|4293.5|4292.5|4297.5|4296|4287|4286|29206
1580913900000|2020-02-05 14:45:00|4293|4293|4289|4288.5|4295|4294.5|4287.5|4286|33345
1580914200000|2020-02-05 14:50:00|4289.5|4289|4281.5|4280.5|4292|4291.5|4281.5|4280.5|34634
1580914500000|2020-02-05 14:55:00|4281|4279.5|4280.5|4279|4283|4282|4277.5|4276|41028
1580914800000|2020-02-05 15:00:00|4280|4278.5|4281|4280.5|4285|4284|4278|4276.5|57303
1580915100000|2020-02-05 15:05:00|4280.5|4279.5|4267.5|4266.5|4284.5|4283|4265.5|4265|32480
1580915400000|2020-02-05 15:10:00|4268|4267|4262|4261.5|4272|4271|4260.5|4259.5|48650
1580915700000|2020-02-05 15:15:00|4262.5|4262|4259|4258|4263.5|4262.5|4255.5|4255|36531
1580916000000|2020-02-05 15:20:00|4259.5|4257.5|4265.5|4264|4267.5|4265.5|4257|4256|27365
1580916300000|2020-02-05 15:25:00|4265|4263.5|4253|4252|4265.5|4264|4252|4250.5|34938
1580916600000|2020-02-05 15:30:00|4252.5|4251.5|4257|4255.5|4261|4259|4250|4249|37464
1580916900000|2020-02-05 15:35:00|4256.5|4256|4257.5|4256|4262.5|4261|4253|4251|31893
1580917200000|2020-02-05 15:40:00|4257|4255.5|4262.5|4260.5|4262.5|4260.5|4249.5|4249|45605
1580917500000|2020-02-05 15:45:00|4262|4261|4263.5|4262.5|4265.5|4264.5|4258|4257|33829
1580917800000|2020-02-05 15:50:00|4263|4262|4270|4268.5|4270.5|4268.5|4262|4261.5|53261
1580918100000|2020-02-05 15:55:00|4269.5|4268|4276.5|4276|4281|4280|4266|4265|57088
1580918400000|2020-02-05 16:00:00|4277|4276.5|4272|4271.5|4277|4276.5|4272|4271|70199
1580918700000|2020-02-05 16:05:00|4272.5|4272|4276.5|4276|4277.5|4277|4271.5|4271|46591
1580919000000|2020-02-05 16:10:00|4277|4276.5|4278.5|4278|4280.5|4280|4275.5|4275|84854
1580919300000|2020-02-05 16:15:00|4278|4277.5|4278.5|4278|4278.5|4278|4275|4274|41241
1580919600000|2020-02-05 16:20:00|4278|4277.5|4282|4281.5|4282|4281.5|4275.5|4275|33560
1580919900000|2020-02-05 16:25:00|4282.5|4282|4281|4278.5|4282.5|4282|4273|4272|36200
1580976000000|2020-02-06 08:00:00|4340.5|4321.5|4317|4312|4342|4340.5|4305.5|4303.5|129547
1580976300000|2020-02-06 08:05:00|4317.5|4312.5|4284|4280.5|4319.5|4316|4278|4276|61819
1580976600000|2020-02-06 08:10:00|4284.5|4281|4289|4285.5|4303.5|4300|4283.5|4281|28886
1580976900000|2020-02-06 08:15:00|4288.5|4285|4282.5|4280|4294|4291|4280.5|4279|30372
1580977200000|2020-02-06 08:20:00|4283|4280.5|4284.5|4282|4286.5|4284|4275|4273|27677
1580977500000|2020-02-06 08:25:00|4284|4281.5|4274|4272|4287.5|4284.5|4267.5|4266|27438
1580977800000|2020-02-06 08:30:00|4273.5|4271.5|4268|4266|4278|4275|4265|4264|23351
1580978100000|2020-02-06 08:35:00|4268.5|4266.5|4262.5|4260.5|4268.5|4267|4261|4260|16676
1580978400000|2020-02-06 08:40:00|4262|4260|4256.5|4255|4263.5|4262.5|4256.5|4255|31297
1580978700000|2020-02-06 08:45:00|4256|4254.5|4246|4245|4256|4254.5|4244|4243|96975
1580979000000|2020-02-06 08:50:00|4246.5|4245.5|4243|4242|4251|4250|4240|4238|49960
1580979300000|2020-02-06 08:55:00|4243.5|4242.5|4233|4231.5|4245|4244|4232|4230.5|66674
1580979600000|2020-02-06 09:00:00|4234|4231|4232|4230|4239.5|4238.5|4228.5|4226.5|41291
1580979900000|2020-02-06 09:05:00|4231.5|4229|4231.5|4230.5|4233|4232.5|4216|4214|84285
1580980200000|2020-02-06 09:10:00|4232.5|4230|4228|4226.5|4232.5|4231|4227|4225|19816
1580980500000|2020-02-06 09:15:00|4228.5|4227|4221|4219.5|4230.5|4229.5|4220.5|4218.5|14183
1580980800000|2020-02-06 09:20:00|4222|4220|4215|4214|4228.5|4227.5|4213.5|4212.5|28993
1580981100000|2020-02-06 09:25:00|4215.5|4214.5|4214.5|4214|4221.5|4220.5|4212.5|4211|20148
1580981400000|2020-02-06 09:30:00|4214|4213.5|4220.5|4219.5|4220.5|4220|4212.5|4211.5|24124
1580981700000|2020-02-06 09:35:00|4221|4220|4224.5|4224|4225|4224.5|4218.5|4216.5|15240
1580982000000|2020-02-06 09:40:00|4224|4223|4230.5|4228.5|4230.5|4228.5|4217.5|4216|22188
1580982300000|2020-02-06 09:45:00|4230|4228|4242.5|4241|4243|4242|4228.5|4227|13126
1580982600000|2020-02-06 09:50:00|4243|4241.5|4246.5|4245|4251|4249|4241.5|4241|10615
1580982900000|2020-02-06 09:55:00|4246|4244.5|4244|4243|4246.5|4244.5|4237|4236|15872
1580983200000|2020-02-06 10:00:00|4243.5|4242.5|4231.5|4230.5|4243.5|4242.5|4230|4228.5|16863
1580983500000|2020-02-06 10:05:00|4231|4230|4237|4236|4239.5|4238.5|4230|4229.5|24380
1580983800000|2020-02-06 10:10:00|4237.5|4235.5|4245.5|4243.5|4248|4246.5|4237|4235|22833
1580984100000|2020-02-06 10:15:00|4245|4244|4255|4254|4256|4254.5|4243|4242|42097
1580984400000|2020-02-06 10:20:00|4255.5|4254.5|4256|4255|4258|4257.5|4253|4251.5|29071
1580984700000|2020-02-06 10:25:00|4256.5|4255.5|4258|4256.5|4261|4260|4253|4251.5|59956
1580985000000|2020-02-06 10:30:00|4257.5|4257|4257.5|4256.5|4260.5|4259.5|4255.5|4254.5|39336
1580985300000|2020-02-06 10:35:00|4257|4256|4256|4255.5|4257|4256|4253.5|4252.5|46618
1580985600000|2020-02-06 10:40:00|4255.5|4255|4253|4251|4257.5|4256|4249|4248|42290
1580985900000|2020-02-06 10:45:00|4252.5|4251.5|4253.5|4253|4254.5|4254|4252|4251|21616
1580986200000|2020-02-06 10:50:00|4253|4252.5|4252.5|4251.5|4255.5|4255|4250.5|4249|5732
1580986500000|2020-02-06 10:55:00|4252|4252|4250.5|4250|4253|4252|4249.5|4248.5|11540
1580986800000|2020-02-06 11:00:00|4251|4249.5|4255.5|4254.5|4260.5|4258.5|4251|4249.5|20229
1580987100000|2020-02-06 11:05:00|4256|4254|4256|4255|4257|4256.5|4254.5|4254|5614
1580987400000|2020-02-06 11:10:00|4256.5|4255.5|4258.5|4258|4259.5|4259|4256.5|4255|43021
1580987700000|2020-02-06 11:15:00|4259|4257.5|4259|4258|4261.5|4261|4258|4257|28334
1580988000000|2020-02-06 11:20:00|4259.5|4258.5|4261.5|4260.5|4263.5|4262.5|4259|4258|8650
1580988300000|2020-02-06 11:25:00|4262|4261|4266.5|4266|4267|4266.5|4262|4261|14331
1580988600000|2020-02-06 11:30:00|4267|4265.5|4273.5|4272.5|4276|4275.5|4267|4265.5|15562
1580988900000|2020-02-06 11:35:00|4274|4272|4274|4273|4275.5|4274.5|4272.5|4271|4402
1580989200000|2020-02-06 11:40:00|4274.5|4273.5|4270|4268.5|4274.5|4274|4266|4264.5|5011
1580989500000|2020-02-06 11:45:00|4269.5|4269|4266.5|4265|4269.5|4269|4265.5|4264.5|7996
1580989800000|2020-02-06 11:50:00|4266|4265.5|4266|4265|4267|4266|4263.5|4262.5|5526
1580990100000|2020-02-06 11:55:00|4266.5|4265.5|4273|4272|4273.5|4272|4266.5|4265.5|7722
1580990400000|2020-02-06 12:00:00|4273.5|4271.5|4277|4276|4277.5|4277|4273|4271.5|8157
1580990700000|2020-02-06 12:05:00|4276.5|4276.5|4272|4271.5|4280.5|4280|4272|4271|9958
1580991000000|2020-02-06 12:10:00|4271.5|4271|4269.5|4268|4276|4275|4269.5|4267.5|8529
1580991300000|2020-02-06 12:15:00|4269|4267.5|4268.5|4267.5|4269|4268.5|4265|4264|7916
1580991600000|2020-02-06 12:20:00|4268|4267|4270|4269|4271.5|4270.5|4267.5|4266.5|6923
1580991900000|2020-02-06 12:25:00|4269.5|4268|4265.5|4264.5|4269.5|4268|4263.5|4262|7155
1580992200000|2020-02-06 12:30:00|4265|4265|4266|4265|4267.5|4266.5|4265|4264.5|3656
1580992500000|2020-02-06 12:35:00|4266.5|4265.5|4270.5|4270|4270.5|4270|4266|4265|5124
1580992800000|2020-02-06 12:40:00|4271|4269.5|4266|4265.5|4271|4270|4265|4264|22708
1580993100000|2020-02-06 12:45:00|4266.5|4266|4267.5|4266.5|4272|4271|4266|4266|11998
1580993400000|2020-02-06 12:50:00|4267|4267|4263.5|4263|4267.5|4267|4263.5|4263|11879
1580993700000|2020-02-06 12:55:00|4263|4262.5|4260|4259.5|4264|4263|4258.5|4257.5|16123
1580994000000|2020-02-06 13:00:00|4260.5|4260|4260.5|4260|4263|4262|4258.5|4257.5|21088
1580994300000|2020-02-06 13:05:00|4261|4259.5|4263|4262.5|4264|4263|4261|4259.5|7853
1580994600000|2020-02-06 13:10:00|4263.5|4262|4261|4260|4264|4263.5|4260|4259|17002
1580994900000|2020-02-06 13:15:00|4260.5|4259.5|4260.5|4259.5|4264|4263|4259.5|4259|11883
1580995200000|2020-02-06 13:20:00|4260|4260|4271|4270|4271|4270|4260|4259|39296
1580995500000|2020-02-06 13:25:00|4270.5|4269.5|4271.5|4270.5|4273.5|4272|4267.5|4266.5|11249
1580995800000|2020-02-06 13:30:00|4272|4270|4275.5|4274.5|4277|4276|4271.5|4270|74064
1580996100000|2020-02-06 13:35:00|4276|4274|4272.5|4271.5|4276|4274|4271.5|4270.5|115473
1580996400000|2020-02-06 13:40:00|4273|4272|4276.5|4275.5|4277|4276|4273|4272|7864
1580996700000|2020-02-06 13:45:00|4277|4276|4282|4281|4282|4281|4277|4276|10017
1580997000000|2020-02-06 13:50:00|4282.5|4280.5|4278.5|4277.5|4283|4282.5|4278|4277|15694
1580997300000|2020-02-06 13:55:00|4278|4277|4278.5|4277|4282.5|4281.5|4277|4276|18141
1580997600000|2020-02-06 14:00:00|4279|4277.5|4295.5|4294|4297|4296|4278.5|4277|39280
1580997900000|2020-02-06 14:05:00|4296|4294.5|4299|4298|4299.5|4299|4291|4290.5|37421
1580998200000|2020-02-06 14:10:00|4298.5|4297.5|4294.5|4293.5|4299|4298.5|4292.5|4291.5|18001
1580998500000|2020-02-06 14:15:00|4294|4293|4291|4290.5|4294.5|4294|4289|4288.5|20020
1580998800000|2020-02-06 14:20:00|4291.5|4291|4291.5|4290|4293.5|4292.5|4288|4287.5|25065
1580999100000|2020-02-06 14:25:00|4291|4289.5|4294|4292|4297|4296.5|4290|4289.5|18229
1580999400000|2020-02-06 14:30:00|4294.5|4292.5|4295.5|4294|4302.5|4301|4292|4291|41709
1580999700000|2020-02-06 14:35:00|4295|4293.5|4287.5|4286.5|4295.5|4295|4282.5|4281|27318
1581000000000|2020-02-06 14:40:00|4287|4287|4274|4273|4287|4287|4271|4269|36403
1581000300000|2020-02-06 14:45:00|4274.5|4273.5|4275.5|4274.5|4276|4274.5|4267.5|4266.5|89488
1581000600000|2020-02-06 14:50:00|4276|4274|4278|4276.5|4280|4278.5|4270.5|4270|46349
1581000900000|2020-02-06 14:55:00|4277.5|4276|4291|4289.5|4291.5|4290|4277|4276|31289
1581001200000|2020-02-06 15:00:00|4291.5|4290|4286.5|4285.5|4291.5|4290.5|4284|4283.5|31011
1581001500000|2020-02-06 15:05:00|4287|4286.5|4286|4285.5|4288|4287|4281|4280|33746
1581001800000|2020-02-06 15:10:00|4285.5|4285|4295|4294|4295|4294|4285.5|4285|55017
1581002100000|2020-02-06 15:15:00|4295.5|4294.5|4286|4285|4296|4295|4286|4285|33134
1581002400000|2020-02-06 15:20:00|4286.5|4285.5|4287|4285.5|4289.5|4289|4283.5|4282.5|28904
1581002700000|2020-02-06 15:25:00|4286.5|4285|4293|4292|4296|4294.5|4285|4284|66264
1581003000000|2020-02-06 15:30:00|4292.5|4291.5|4290|4289|4296|4295.5|4288.5|4287.5|48139
1581003300000|2020-02-06 15:35:00|4290.5|4289.5|4297.5|4296.5|4299.5|4298|4290|4289|51394
1581003600000|2020-02-06 15:40:00|4298|4297|4297|4295.5|4300|4299.5|4294.5|4293|46378
1581003900000|2020-02-06 15:45:00|4296.5|4296|4299|4298.5|4302|4301.5|4296|4295.5|44845
1581004200000|2020-02-06 15:50:00|4298.5|4298|4293.5|4292.5|4301|4300|4291.5|4291|46176
1581004500000|2020-02-06 15:55:00|4294|4293|4293|4292|4297|4296|4291.5|4290.5|28198
1581004800000|2020-02-06 16:00:00|4293.5|4291.5|4288.5|4288|4293.5|4292.5|4288.5|4288|39648
1581005100000|2020-02-06 16:05:00|4289.5|4288.5|4289.5|4288.5|4292|4291.5|4287.5|4287|39404
1581005400000|2020-02-06 16:10:00|4290|4289|4295|4294|4295.5|4295|4289.5|4288.5|41263
1581005700000|2020-02-06 16:15:00|4294.5|4294.5|4286|4285.5|4295|4294.5|4286|4285.5|53051
1581006000000|2020-02-06 16:20:00|4286.5|4285|4286.5|4286|4288|4287.5|4283|4282|46643
1581006300000|2020-02-06 16:25:00|4287|4286.5|4287.5|4286.5|4288.5|4288|4283|4282.5|51963
1581062400000|2020-02-07 08:00:00|4259.5|4233|4275.5|4272|4276|4272|4248|4233|64548
1581062700000|2020-02-07 08:05:00|4275|4272.5|4281|4278.5|4293|4291|4272|4270|68366
1581063000000|2020-02-07 08:10:00|4281.5|4279|4302|4299.5|4307|4304.5|4278|4275.5|66506
1581063300000|2020-02-07 08:15:00|4302.5|4300|4288|4286|4305.5|4303.5|4288|4286|13551
1581063600000|2020-02-07 08:20:00|4287.5|4285.5|4278.5|4276.5|4292.5|4291|4275.5|4273.5|27186
1581063900000|2020-02-07 08:25:00|4278|4276|4273|4271.5|4283.5|4282|4273|4271.5|13449
1581064200000|2020-02-07 08:30:00|4273.5|4272|4277.5|4276|4283|4281.5|4273.5|4272|5303
1581064500000|2020-02-07 08:35:00|4277|4275.5|4269|4267.5|4285|4282|4268|4265|3191
1581064800000|2020-02-07 08:40:00|4268.5|4267|4265|4263.5|4269|4267|4263|4260|4332
1581065100000|2020-02-07 08:45:00|4265.5|4264|4265.5|4263.5|4267.5|4265.5|4257.5|4255.5|12429
1581065400000|2020-02-07 08:50:00|4265|4264|4268.5|4268|4269|4268.5|4261.5|4260.5|16203
1581065700000|2020-02-07 08:55:00|4269|4268.5|4265.5|4264|4271.5|4270.5|4258|4256|14912
1581066000000|2020-02-07 09:00:00|4266|4264.5|4261.5|4260.5|4269|4267.5|4261|4259.5|10201
1581066300000|2020-02-07 09:05:00|4262|4261|4260|4259|4264.5|4264|4260|4258.5|13185
1581066600000|2020-02-07 09:10:00|4260.5|4259.5|4265|4264|4266.5|4266|4260|4259.5|14348
1581066900000|2020-02-07 09:15:00|4265.5|4264.5|4267.5|4266.5|4269|4268|4264.5|4264|10879
1581067200000|2020-02-07 09:20:00|4267|4265.5|4268.5|4267.5|4269.5|4268.5|4266.5|4265.5|12455
1581067500000|2020-02-07 09:25:00|4268|4267|4260.5|4259.5|4268.5|4267|4259.5|4259|20123
1581067800000|2020-02-07 09:30:00|4260|4259|4257.5|4257|4263|4262|4254|4253.5|16130
1581068100000|2020-02-07 09:35:00|4258|4257.5|4259|4258|4260|4259.5|4257.5|4256.5|6574
1581068400000|2020-02-07 09:40:00|4259.5|4258.5|4252|4251.5|4259.5|4259|4251.5|4250.5|25538
1581068700000|2020-02-07 09:45:00|4251.5|4251|4250.5|4249|4254|4253|4249|4248|43185
1581069000000|2020-02-07 09:50:00|4250|4248.5|4250.5|4249.5|4254|4253.5|4246.5|4244.5|45211
1581069300000|2020-02-07 09:55:00|4250|4249|4242|4241|4252|4251|4240.5|4239|18711
1581069600000|2020-02-07 10:00:00|4242.5|4241.5|4239|4237.5|4247.5|4246.5|4238|4236.5|83973
1581069900000|2020-02-07 10:05:00|4238.5|4237|4230.5|4228.5|4239|4238|4228.5|4227|24688
1581070200000|2020-02-07 10:10:00|4231|4229|4215.5|4214.5|4231.5|4230.5|4206|4203|48822
1581070500000|2020-02-07 10:15:00|4216|4215|4222|4221|4222|4221.5|4214.5|4213.5|9797
1581070800000|2020-02-07 10:20:00|4221.5|4220.5|4228|4226.5|4231|4230|4219.5|4218|17623
1581071100000|2020-02-07 10:25:00|4227.5|4226|4225|4223.5|4227.5|4227|4221.5|4220|11129
1581071400000|2020-02-07 10:30:00|4224.5|4224|4223|4221.5|4231|4229|4219.5|4218|23977
1581071700000|2020-02-07 10:35:00|4223.5|4221|4222|4221.5|4226|4225.5|4222|4221|9709
1581072000000|2020-02-07 10:40:00|4221.5|4220.5|4223|4222.5|4225|4224|4219.5|4218.5|6670
1581072300000|2020-02-07 10:45:00|4224|4223|4216|4215|4224|4223|4215|4214.5|12462
1581072600000|2020-02-07 10:50:00|4216.5|4215.5|4213|4212|4218.5|4217.5|4211.5|4210|21218
1581072900000|2020-02-07 10:55:00|4212.5|4211.5|4211.5|4210.5|4216|4215|4211.5|4210.5|11603
1581073200000|2020-02-07 11:00:00|4212|4211|4208|4207|4212.5|4211.5|4208|4206|8496
1581073500000|2020-02-07 11:05:00|4207.5|4207.5|4204|4203|4210|4209|4201|4200|10152
1581073800000|2020-02-07 11:10:00|4203.5|4202.5|4206|4205|4207|4206|4202.5|4201.5|8636
1581074100000|2020-02-07 11:15:00|4205.5|4204.5|4206|4205.5|4210.5|4210|4205.5|4204|11013
1581074400000|2020-02-07 11:20:00|4206.5|4206|4207|4206|4211.5|4210.5|4206.5|4205.5|6594
1581074700000|2020-02-07 11:25:00|4206.5|4205.5|4206.5|4205.5|4207.5|4206|4204|4203.5|5559
1581075000000|2020-02-07 11:30:00|4206|4206|4209.5|4208.5|4211.5|4211|4206|4206|10729
1581075300000|2020-02-07 11:35:00|4210|4209|4207|4205.5|4212.5|4211.5|4206|4204.5|7422
1581075600000|2020-02-07 11:40:00|4207.5|4206|4203|4202|4209|4207.5|4201.5|4201|9741
1581075900000|2020-02-07 11:45:00|4203.5|4202.5|4207.5|4206.5|4208.5|4207.5|4203.5|4202.5|5648
1581076200000|2020-02-07 11:50:00|4208|4207|4211.5|4211|4212|4211.5|4206.5|4205.5|9419
1581076500000|2020-02-07 11:55:00|4211|4210.5|4209|4207.5|4211|4210.5|4208|4207|8077
1581076800000|2020-02-07 12:00:00|4208|4205|4210.5|4209.5|4210.5|4209.5|4208|4205|6185
1581077100000|2020-02-07 12:05:00|4210|4210|4207.5|4206|4211|4210|4207.5|4206|8214
1581077400000|2020-02-07 12:10:00|4207|4205.5|4205|4204|4207.5|4206|4203.5|4202|6125
1581077700000|2020-02-07 12:15:00|4204.5|4203.5|4207.5|4206.5|4209|4208|4204|4203.5|11967
1581078000000|2020-02-07 12:20:00|4208|4207|4207|4206|4210.5|4210|4205|4203|8622
1581078300000|2020-02-07 12:25:00|4207.5|4206.5|4207.5|4206.5|4208.5|4207.5|4206.5|4205|3936
1581078600000|2020-02-07 12:30:00|4208|4207|4211.5|4211|4213|4212.5|4208|4207|4890
1581078900000|2020-02-07 12:35:00|4212|4211.5|4212|4210.5|4213.5|4213|4210.5|4209.5|3587
1581079200000|2020-02-07 12:40:00|4212.5|4211|4217|4216|4217|4216.5|4212|4210.5|13537
1581079500000|2020-02-07 12:45:00|4216.5|4216.5|4216.5|4215.5|4220.5|4219.5|4216|4214.5|7368
1581079800000|2020-02-07 12:50:00|4216|4216|4218.5|4217.5|4219|4218|4214|4212.5|5705
1581080100000|2020-02-07 12:55:00|4218|4217|4219|4217.5|4221.5|4220|4216.5|4215|8822
1581080400000|2020-02-07 13:00:00|4219.5|4218|4219.5|4218.5|4222.5|4221|4219|4217.5|10386
1581080700000|2020-02-07 13:05:00|4220|4219|4218|4216.5|4221.5|4220.5|4215.5|4214|10953
1581081000000|2020-02-07 13:10:00|4218.5|4217|4222|4220.5|4222|4221.5|4217.5|4216.5|6568
1581081300000|2020-02-07 13:15:00|4221.5|4221|4220.5|4219.5|4222|4221|4218|4217.5|17942
1581081600000|2020-02-07 13:20:00|4221|4220|4221.5|4221|4224.5|4223.5|4219|4218.5|13229
1581081900000|2020-02-07 13:25:00|4221|4220.5|4223|4222|4223.5|4222.5|4220.5|4219.5|12168
1581082200000|2020-02-07 13:30:00|4223.5|4222.5|4231.5|4230|4235.5|4235|4223.5|4222.5|29897
1581082500000|2020-02-07 13:35:00|4231|4229.5|4224|4222|4231.5|4229.5|4216|4214|22430
1581082800000|2020-02-07 13:40:00|4224.5|4221.5|4216.5|4215.5|4224.5|4223|4216.5|4215|20969
1581083100000|2020-02-07 13:45:00|4217|4216|4212.5|4212|4220|4218.5|4211.5|4210.5|11264
1581083400000|2020-02-07 13:50:00|4213|4212.5|4216.5|4215.5|4223.5|4222.5|4213|4212.5|31656
1581083700000|2020-02-07 13:55:00|4216|4216|4210|4209|4216|4216|4209|4208|62072
1581084000000|2020-02-07 14:00:00|4210.5|4209.5|4213|4212|4218.5|4217.5|4210|4209|29708
1581084300000|2020-02-07 14:05:00|4213.5|4212.5|4216|4215|4217.5|4217|4212.5|4212|40108
1581084600000|2020-02-07 14:10:00|4216.5|4215.5|4218|4217|4219|4218|4214.5|4213.5|56531
1581084900000|2020-02-07 14:15:00|4217.5|4216.5|4216|4214.5|4220.5|4219.5|4215|4214.5|19319
1581085200000|2020-02-07 14:20:00|4215.5|4214|4210|4209|4216|4215|4210|4209|12343
1581085500000|2020-02-07 14:25:00|4210.5|4209.5|4209|4208.5|4215.5|4215|4207.5|4206.5|16247
1581085800000|2020-02-07 14:30:00|4208.5|4208|4196.5|4195.5|4214|4213|4195.5|4194|72425
1581086100000|2020-02-07 14:35:00|4196|4195|4214.5|4212.5|4216|4214|4189|4188|72638
1581086400000|2020-02-07 14:40:00|4214|4212|4215|4213.5|4219.5|4219|4210|4209|22980
1581086700000|2020-02-07 14:45:00|4214.5|4212.5|4216|4214.5|4217.5|4215.5|4209|4208|23506
1581087000000|2020-02-07 14:50:00|4216.5|4215|4214|4213|4220|4219|4213|4212.5|27181
1581087300000|2020-02-07 14:55:00|4213.5|4213.5|4199|4197.5|4213.5|4213.5|4199|4197|31282
1581087600000|2020-02-07 15:00:00|4198.5|4197|4191.5|4190.5|4199.5|4198|4190|4188|39733
1581087900000|2020-02-07 15:05:00|4191|4190|4183.5|4183|4194|4193.5|4182.5|4182|56602
1581088200000|2020-02-07 15:10:00|4183|4182.5|4189|4187.5|4194.5|4192.5|4183|4182.5|24855
1581088500000|2020-02-07 15:15:00|4188.5|4187|4194|4193|4194.5|4193|4185.5|4184|20234
1581088800000|2020-02-07 15:20:00|4194.5|4193.5|4195.5|4194.5|4198|4196.5|4194|4192.5|13846
1581089100000|2020-02-07 15:25:00|4196|4195|4193|4192.5|4197.5|4196.5|4192.5|4192|22378
1581089400000|2020-02-07 15:30:00|4193.5|4192|4191|4190|4196.5|4195.5|4190.5|4189.5|35313
1581089700000|2020-02-07 15:35:00|4191.5|4190.5|4186.5|4185.5|4192|4191|4186.5|4185.5|32325
1581090000000|2020-02-07 15:40:00|4186|4185|4190|4189|4190.5|4189.5|4185|4184|92754
1581090300000|2020-02-07 15:45:00|4189.5|4188.5|4191.5|4190.5|4192|4191|4185|4184.5|39764
1581090600000|2020-02-07 15:50:00|4192|4191|4188|4186.5|4192|4191|4186.5|4185.5|31554
1581090900000|2020-02-07 15:55:00|4187|4187|4186.5|4186|4190|4188.5|4185|4184|51941
1581091200000|2020-02-07 16:00:00|4187|4186.5|4183|4182|4187.5|4187|4181|4179.5|45357
1581091500000|2020-02-07 16:05:00|4182.5|4182.5|4182.5|4182|4190|4189|4181.5|4181|65232
1581091800000|2020-02-07 16:10:00|4182|4181.5|4179|4178|4184|4183|4177.5|4177|37811
1581092100000|2020-02-07 16:15:00|4178.5|4178.5|4174.5|4173.5|4180|4179.5|4172|4171.5|86577
1581092400000|2020-02-07 16:20:00|4175|4174.5|4183|4182|4183.5|4182.5|4175|4173.5|122837
1581092700000|2020-02-07 16:25:00|4184|4182.5|4188|4187|4192.5|4192|4182.5|4181.5|49348
1581321600000|2020-02-10 08:00:00|4197|4174|4201.5|4198.5|4204.5|4202.5|4190|4173|30050
1581321900000|2020-02-10 08:05:00|4201|4198|4196|4194.5|4207.5|4205.5|4188.5|4186.5|42741
1581322200000|2020-02-10 08:10:00|4197|4193.5|4205.5|4203.5|4210|4208|4197|4193.5|85205
1581322500000|2020-02-10 08:15:00|4205|4204|4202|4200|4210.5|4208.5|4200|4198|18825
1581322800000|2020-02-10 08:20:00|4201.5|4199.5|4196.5|4194.5|4203.5|4201.5|4194|4192|31522
1581323100000|2020-02-10 08:25:00|4197|4195|4188|4186|4197|4195|4183|4181.5|36043
1581323400000|2020-02-10 08:30:00|4187.5|4185.5|4194|4192.5|4198|4195.5|4187|4185.5|4043
1581323700000|2020-02-10 08:35:00|4193.5|4191.5|4186.5|4185|4196.5|4195|4183.5|4181.5|12010
1581324000000|2020-02-10 08:40:00|4186|4185.5|4183.5|4181.5|4189.5|4188|4181.5|4180.5|48703
1581324300000|2020-02-10 08:45:00|4183|4182|4181.5|4180|4183.5|4182|4178.5|4176.5|16985
1581324600000|2020-02-10 08:50:00|4182|4180.5|4196|4194.5|4196.5|4194.5|4181|4180|7585
1581324900000|2020-02-10 08:55:00|4196.5|4195|4191|4190|4197|4195.5|4189|4187.5|11699
1581325200000|2020-02-10 09:00:00|4191.5|4190.5|4202|4199.5|4202|4199.5|4191.5|4190.5|9775
1581325500000|2020-02-10 09:05:00|4202.5|4200|4202.5|4200.5|4209.5|4207|4201.5|4200|7114
1581325800000|2020-02-10 09:10:00|4203|4201|4190.5|4190|4203|4201.5|4189.5|4188.5|8866
1581326100000|2020-02-10 09:15:00|4191|4189.5|4183|4182|4192|4191|4183|4182|5805
1581326400000|2020-02-10 09:20:00|4182.5|4181.5|4182.5|4180.5|4189|4188.5|4181.5|4180.5|6937
1581326700000|2020-02-10 09:25:00|4182|4180|4184.5|4183|4188.5|4186.5|4181|4178.5|8121
1581327000000|2020-02-10 09:30:00|4184|4183.5|4187.5|4186.5|4187.5|4187|4181|4179|4022
1581327300000|2020-02-10 09:35:00|4188|4187|4189|4187.5|4191|4190|4187|4186|5476
1581327600000|2020-02-10 09:40:00|4189.5|4188|4184.5|4183|4190.5|4189.5|4184|4183|13253
1581327900000|2020-02-10 09:45:00|4184|4182.5|4182.5|4181.5|4185|4184|4179.5|4178|26548
1581328200000|2020-02-10 09:50:00|4182|4181|4184.5|4184|4185.5|4185|4181|4180.5|17645
1581328500000|2020-02-10 09:55:00|4184|4183.5|4177.5|4176.5|4185|4184.5|4176|4174.5|21105
1581328800000|2020-02-10 10:00:00|4177|4176|4181|4180|4182.5|4181.5|4174|4172|14176
1581329100000|2020-02-10 10:05:00|4180.5|4179.5|4176.5|4175.5|4183|4181.5|4174|4173|13951
1581329400000|2020-02-10 10:10:00|4176|4175|4175.5|4174.5|4177|4176|4175|4173.5|4004
1581329700000|2020-02-10 10:15:00|4174.5|4174|4168.5|4167.5|4174.5|4174|4166.5|4166|13310
1581330000000|2020-02-10 10:20:00|4169|4168|4169.5|4168|4172.5|4171|4165.5|4165|38664
1581330300000|2020-02-10 10:25:00|4169|4168.5|4170.5|4169.5|4171|4170|4169|4168.5|6510
1581330600000|2020-02-10 10:30:00|4170|4170|4165|4163.5|4172|4171.5|4164.5|4163|14477
1581330900000|2020-02-10 10:35:00|4165.5|4164|4159.5|4158.5|4165.5|4165|4159.5|4158.5|8526
1581331200000|2020-02-10 10:40:00|4160|4159|4166|4164.5|4169.5|4167.5|4157.5|4156|28337
1581331500000|2020-02-10 10:45:00|4165.5|4164|4165.5|4164|4168|4166.5|4160.5|4159|14067
1581331800000|2020-02-10 10:50:00|4166|4164.5|4171.5|4170|4174.5|4173.5|4166|4164.5|9673
1581332100000|2020-02-10 10:55:00|4172|4170.5|4170|4169|4174|4172|4169.5|4168.5|2294
1581332400000|2020-02-10 11:00:00|4170.5|4169.5|4171.5|4170|4175.5|4174|4170.5|4169.5|5558
1581332700000|2020-02-10 11:05:00|4171|4170.5|4172|4170.5|4173.5|4172|4171|4169.5|5097
1581333000000|2020-02-10 11:10:00|4171.5|4170|4165.5|4164.5|4172|4171|4163|4162|9417
1581333300000|2020-02-10 11:15:00|4166|4164|4165|4164|4168|4167|4164|4162.5|6717
1581333600000|2020-02-10 11:20:00|4164.5|4163.5|4167|4166|4167.5|4166.5|4164.5|4163.5|2827
1581333900000|2020-02-10 11:25:00|4166.5|4166.5|4170|4169|4170|4169.5|4166.5|4165.5|4400
1581334200000|2020-02-10 11:30:00|4169.5|4168.5|4169|4167.5|4170|4169|4165.5|4164.5|7875
1581334500000|2020-02-10 11:35:00|4169.5|4168|4169.5|4168.5|4170|4169|4167.5|4166.5|3152
1581334800000|2020-02-10 11:40:00|4170|4169|4176.5|4175.5|4176.5|4175.5|4169.5|4169|6299
1581335100000|2020-02-10 11:45:00|4176|4175|4172|4171.5|4176.5|4175|4170|4169|4650
1581335400000|2020-02-10 11:50:00|4171.5|4171|4171.5|4170.5|4172|4171|4168|4167|11384
1581335700000|2020-02-10 11:55:00|4171|4171|4173|4172.5|4174.5|4173|4170.5|4170|9258
1581336000000|2020-02-10 12:00:00|4172.5|4172|4168.5|4167.5|4174.5|4172.5|4167|4165.5|24376
1581336300000|2020-02-10 12:05:00|4168|4166.5|4169|4167.5|4170|4169|4163.5|4162.5|9496
1581336600000|2020-02-10 12:10:00|4170|4168|4167|4166.5|4171|4170|4167|4166.5|1989
1581336900000|2020-02-10 12:15:00|4166.5|4166|4163|4161|4167|4166.5|4163|4161|8656
1581337200000|2020-02-10 12:20:00|4162.5|4160.5|4162|4160|4164.5|4163.5|4161.5|4159.5|3076
1581337500000|2020-02-10 12:25:00|4161.5|4159.5|4157.5|4157|4161.5|4160|4157.5|4156.5|5376
1581337800000|2020-02-10 12:30:00|4158|4157.5|4162|4160|4162|4160|4155|4154|12858
1581338100000|2020-02-10 12:35:00|4161.5|4159.5|4164|4163|4164|4163|4160|4159|7225
1581338400000|2020-02-10 12:40:00|4163.5|4162.5|4167.5|4166.5|4169|4167.5|4163.5|4162.5|31453
1581338700000|2020-02-10 12:45:00|4168|4167|4168|4166.5|4171|4169.5|4166.5|4165|8863
1581339000000|2020-02-10 12:50:00|4167.5|4166|4167|4166|4169|4168|4166|4165.5|5832
1581339300000|2020-02-10 12:55:00|4166.5|4165.5|4170.5|4169.5|4170.5|4169.5|4166|4165|10566
1581339600000|2020-02-10 13:00:00|4170|4169|4163|4162|4170.5|4169|4163|4162|5943
1581339900000|2020-02-10 13:05:00|4162.5|4161.5|4157|4155.5|4163|4162|4156|4155|15221
1581340200000|2020-02-10 13:10:00|4156.5|4155|4161.5|4160|4162|4160.5|4156|4154.5|3322
1581340500000|2020-02-10 13:15:00|4161|4159.5|4160.5|4159.5|4165|4163.5|4160|4159|3508
1581340800000|2020-02-10 13:20:00|4159.5|4159|4161.5|4160.5|4162|4161.5|4158.5|4157.5|7122
1581341100000|2020-02-10 13:25:00|4162|4161|4162.5|4161.5|4162.5|4162|4160|4158.5|3589
1581341400000|2020-02-10 13:30:00|4162|4162|4160.5|4159.5|4163.5|4162|4159.5|4158|3683
1581341700000|2020-02-10 13:35:00|4161|4160|4158.5|4157|4161|4160|4156.5|4155.5|6132
1581342000000|2020-02-10 13:40:00|4159|4157.5|4156|4155|4160.5|4159.5|4156|4155|7181
1581342300000|2020-02-10 13:45:00|4155.5|4154.5|4153.5|4152.5|4156.5|4155|4150|4149|75093
1581342600000|2020-02-10 13:50:00|4153|4152|4147.5|4146|4154|4153|4142.5|4141|53382
1581342900000|2020-02-10 13:55:00|4148|4146.5|4147|4146|4149|4148|4146.5|4145.5|10456
1581343200000|2020-02-10 14:00:00|4147.5|4145.5|4148.5|4146.5|4153|4151.5|4147|4145.5|7566
1581343500000|2020-02-10 14:05:00|4148|4147|4143|4142|4148.5|4147.5|4143|4142|18926
1581343800000|2020-02-10 14:10:00|4142.5|4141.5|4139.5|4139|4142.5|4141.5|4137.5|4137|22007
1581344100000|2020-02-10 14:15:00|4140|4138.5|4142.5|4142|4143.5|4142.5|4137.5|4137|13050
1581344400000|2020-02-10 14:20:00|4143|4142.5|4143|4141.5|4144|4143.5|4141.5|4140.5|11257
1581344700000|2020-02-10 14:25:00|4143.5|4142|4141|4140.5|4146.5|4146|4139.5|4137.5|30598
1581345000000|2020-02-10 14:30:00|4140.5|4140|4141|4140|4143|4142|4134|4132.5|117332
1581345300000|2020-02-10 14:35:00|4141.5|4140.5|4131|4130|4142|4141.5|4129.5|4128.5|51289
1581345600000|2020-02-10 14:40:00|4130.5|4129.5|4127.5|4126.5|4130.5|4130.5|4126.5|4125|33412
1581345900000|2020-02-10 14:45:00|4128|4127|4119.5|4119|4130.5|4130|4118.5|4117|89061
1581346200000|2020-02-10 14:50:00|4120|4119.5|4119.5|4118.5|4123|4121.5|4118|4116.5|65041
1581346500000|2020-02-10 14:55:00|4120|4119|4119.5|4118.5|4120.5|4119.5|4115|4114.5|139451
1581346800000|2020-02-10 15:00:00|4119|4118|4120.5|4119.5|4126|4124.5|4116|4115|87657
1581347100000|2020-02-10 15:05:00|4120|4119|4116|4115|4120.5|4120|4112.5|4111|84872
1581347400000|2020-02-10 15:10:00|4116.5|4115.5|4113|4112|4117.5|4117|4109.5|4108.5|84436
1581347700000|2020-02-10 15:15:00|4112.5|4111.5|4119.5|4118.5|4121.5|4120.5|4110|4109.5|88487
1581348000000|2020-02-10 15:20:00|4120|4119|4119.5|4118.5|4125|4123.5|4118.5|4117|55929
1581348300000|2020-02-10 15:25:00|4120|4119|4124|4123|4126|4124.5|4118|4117|61294
1581348600000|2020-02-10 15:30:00|4124.5|4122.5|4120|4119.5|4125|4124.5|4119.5|4118|60427
1581348900000|2020-02-10 15:35:00|4121|4120|4118.5|4117.5|4123.5|4122|4118|4117|67062
1581349200000|2020-02-10 15:40:00|4118|4117|4114.5|4113.5|4118.5|4118|4113.5|4113|25135
1581349500000|2020-02-10 15:45:00|4114|4113|4117|4116|4117|4116.5|4108|4106.5|106845
1581349800000|2020-02-10 15:50:00|4117.5|4116.5|4112|4111|4120|4119|4112|4110.5|23750
1581350100000|2020-02-10 15:55:00|4111|4110.5|4109.5|4108|4113|4112.5|4109|4108|27447
1581350400000|2020-02-10 16:00:00|4110|4108.5|4111.5|4111|4114.5|4113.5|4110|4108|32894
1581350700000|2020-02-10 16:05:00|4112|4111.5|4110.5|4110|4113|4112.5|4109.5|4108|27422
1581351000000|2020-02-10 16:10:00|4110|4109.5|4106.5|4106|4111.5|4110.5|4103.5|4103|50079
1581351300000|2020-02-10 16:15:00|4106|4105.5|4109.5|4108.5|4109.5|4109|4103.5|4102.5|50486
1581351600000|2020-02-10 16:20:00|4110|4109|4110|4109|4112|4111.5|4108.5|4107.5|46051
1581351900000|2020-02-10 16:25:00|4109.5|4108|4112.5|4110.5|4114.5|4114|4109|4108|59449
1581408000000|2020-02-11 08:00:00|4186|4178.5|4204.5|4202.5|4209.5|4208.5|4179.5|4176.5|38764
1581408300000|2020-02-11 08:05:00|4204|4202|4210|4208|4211.5|4210.5|4193|4190.5|83292
1581408600000|2020-02-11 08:10:00|4210.5|4208.5|4189|4187.5|4214.5|4213.5|4185.5|4183|33341
1581408900000|2020-02-11 08:15:00|4189.5|4189|4188|4187|4197|4194|4186|4183.5|20799
1581409200000|2020-02-11 08:20:00|4187.5|4187.5|4177|4176|4190.5|4189|4175.5|4174|27435
1581409500000|2020-02-11 08:25:00|4177.5|4175.5|4175.5|4174|4179|4178|4170.5|4170|33887
1581409800000|2020-02-11 08:30:00|4176|4174.5|4172.5|4171|4176|4174.5|4162|4161|55485
1581410100000|2020-02-11 08:35:00|4173|4171.5|4173.5|4173|4178.5|4176.5|4171|4170|18988
1581410400000|2020-02-11 08:40:00|4174|4173.5|4164.5|4163.5|4176|4175.5|4161.5|4160.5|12486
1581410700000|2020-02-11 08:45:00|4164|4163|4156|4154.5|4164.5|4163.5|4150.5|4149|83187
1581411000000|2020-02-11 08:50:00|4156.5|4155|4157.5|4156|4162.5|4161.5|4154|4153.5|21594
1581411300000|2020-02-11 08:55:00|4157|4155.5|4158.5|4158|4164|4163.5|4156|4155|27168
1581411600000|2020-02-11 09:00:00|4158|4157.5|4153.5|4152.5|4160|4159.5|4152.5|4151|29582
1581411900000|2020-02-11 09:05:00|4153|4153|4152.5|4151.5|4156|4155.5|4151.5|4151|17570
1581412200000|2020-02-11 09:10:00|4153|4152|4153|4152|4153.5|4153|4151|4150.5|21075
1581412500000|2020-02-11 09:15:00|4152.5|4151.5|4164|4163|4165|4163.5|4151|4150.5|45356
1581412800000|2020-02-11 09:20:00|4163.5|4162.5|4172|4170.5|4172.5|4170.5|4160|4159|23684
1581413100000|2020-02-11 09:25:00|4172.5|4172|4170|4169|4173|4172.5|4167.5|4167|15231
1581413400000|2020-02-11 09:30:00|4169.5|4168.5|4161|4160|4172.5|4172|4160|4158.5|22640
1581413700000|2020-02-11 09:35:00|4160.5|4160.5|4163.5|4162.5|4164|4163|4160|4159.5|13551
1581414000000|2020-02-11 09:40:00|4164|4163|4159|4157.5|4164|4163|4158.5|4157|16423
1581414300000|2020-02-11 09:45:00|4158.5|4158|4165|4164|4166|4164.5|4157|4156|8151
1581414600000|2020-02-11 09:50:00|4165.5|4164.5|4173|4172.5|4173|4172.5|4165|4164|8248
1581414900000|2020-02-11 09:55:00|4173.5|4173|4174.5|4173.5|4174.5|4173.5|4170|4169|9849
1581415200000|2020-02-11 10:00:00|4175|4174|4174.5|4174|4175|4174.5|4171.5|4170.5|6955
1581415500000|2020-02-11 10:05:00|4175|4174.5|4172.5|4171.5|4175|4174.5|4168.5|4168|68734
1581415800000|2020-02-11 10:10:00|4172|4171|4168.5|4167.5|4172.5|4171.5|4167|4166.5|8719
1581416100000|2020-02-11 10:15:00|4168|4167|4171|4170.5|4172|4171.5|4167|4165.5|10084
1581416400000|2020-02-11 10:20:00|4171.5|4170|4170.5|4170|4173|4172|4168|4167.5|33399
1581416700000|2020-02-11 10:25:00|4171|4170.5|4166|4165.5|4171.5|4170.5|4165|4164.5|29142
1581417000000|2020-02-11 10:30:00|4165.5|4165|4167.5|4166.5|4168|4167.5|4163|4162|13479
1581417300000|2020-02-11 10:35:00|4168|4167|4169|4168|4170|4169|4167|4166.5|9097
1581417600000|2020-02-11 10:40:00|4169.5|4168.5|4165.5|4164.5|4169.5|4169|4164.5|4163.5|9859
1581417900000|2020-02-11 10:45:00|4166|4165|4169.5|4168.5|4170|4169.5|4166|4164.5|12250
1581418200000|2020-02-11 10:50:00|4170|4168|4167.5|4166.5|4172.5|4171.5|4167|4166|13552
1581418500000|2020-02-11 10:55:00|4167|4167|4164.5|4163.5|4167.5|4167|4162.5|4162|25945
1581418800000|2020-02-11 11:00:00|4164|4163|4161.5|4161|4165|4164|4161.5|4161|13124
1581419100000|2020-02-11 11:05:00|4162|4161.5|4176|4175|4176|4175|4162|4161|27568
1581419400000|2020-02-11 11:10:00|4175.5|4174.5|4184|4183|4186|4184.5|4175|4174.5|15431
1581419700000|2020-02-11 11:15:00|4183.5|4182.5|4179|4178|4183.5|4182.5|4177|4176.5|8550
1581420000000|2020-02-11 11:20:00|4178.5|4177.5|4182|4181.5|4184|4182.5|4178|4177|30181
1581420300000|2020-02-11 11:25:00|4182.5|4181|4180|4179|4183|4182.5|4178.5|4177|19206
1581420600000|2020-02-11 11:30:00|4179.5|4178.5|4189|4188|4189|4188.5|4178.5|4177|14460
1581420900000|2020-02-11 11:35:00|4188.5|4187.5|4186.5|4185.5|4189|4188|4184|4183|10094
1581421200000|2020-02-11 11:40:00|4187|4186|4184.5|4184|4187|4186|4182|4181.5|8221
1581421500000|2020-02-11 11:45:00|4184|4183.5|4179|4178|4184.5|4184|4178.5|4178|16133
1581421800000|2020-02-11 11:50:00|4179.5|4178.5|4181.5|4180.5|4182.5|4181.5|4179|4178|5972
1581422100000|2020-02-11 11:55:00|4181|4180|4173|4172|4181|4180|4173|4172|13867
1581422400000|2020-02-11 12:00:00|4172.5|4171|4179|4178|4180.5|4179.5|4172.5|4171|8164
1581422700000|2020-02-11 12:05:00|4179.5|4178.5|4176.5|4175.5|4180|4179|4175.5|4174.5|16785
1581423000000|2020-02-11 12:10:00|4176|4175|4177|4176|4177|4176|4174.5|4173.5|24930
1581423300000|2020-02-11 12:15:00|4176.5|4175.5|4176|4175|4177|4176.5|4173.5|4173|23567
1581423600000|2020-02-11 12:20:00|4175.5|4175.5|4175|4174|4176|4175.5|4172.5|4172|115068
1581423900000|2020-02-11 12:25:00|4174.5|4173.5|4165.5|4164|4174.5|4174|4164|4163|20854
1581424200000|2020-02-11 12:30:00|4166|4164.5|4168.5|4167.5|4169.5|4168.5|4165.5|4164|10258
1581424500000|2020-02-11 12:35:00|4168|4167|4165|4164|4172.5|4171|4164|4162.5|25446
1581424800000|2020-02-11 12:40:00|4164.5|4164.5|4166|4164.5|4168|4167|4164|4163|13676
1581425100000|2020-02-11 12:45:00|4166.5|4165|4172.5|4171.5|4173|4172.5|4166|4165|9540
1581425400000|2020-02-11 12:50:00|4172|4172|4171|4170|4173|4172.5|4170.5|4170|6395
1581425700000|2020-02-11 12:55:00|4171.5|4170.5|4170|4169|4173|4172|4169|4168.5|8305
1581426000000|2020-02-11 13:00:00|4170.5|4169.5|4170.5|4169.5|4171.5|4171|4167|4166|15795
1581426300000|2020-02-11 13:05:00|4171|4169|4170.5|4169.5|4173.5|4172.5|4169.5|4169|16035
1581426600000|2020-02-11 13:10:00|4170|4169|4171|4169.5|4171.5|4171|4167.5|4167|8978
1581426900000|2020-02-11 13:15:00|4170.5|4169|4168.5|4167.5|4170.5|4169|4167.5|4166.5|9217
1581427200000|2020-02-11 13:20:00|4168|4168|4168|4167.5|4169|4168|4167|4166|5825
1581427500000|2020-02-11 13:25:00|4168.5|4168|4172|4171|4172|4171.5|4168.5|4168|25544
1581427800000|2020-02-11 13:30:00|4171.5|4170.5|4169.5|4168.5|4172|4171.5|4168.5|4167.5|14322
1581428100000|2020-02-11 13:35:00|4169|4167.5|4166.5|4165|4169.5|4168.5|4165.5|4164.5|12596
1581428400000|2020-02-11 13:40:00|4166|4164.5|4167|4166.5|4169|4168|4163.5|4163|11827
1581428700000|2020-02-11 13:45:00|4167.5|4166|4169.5|4168.5|4171.5|4170.5|4164.5|4164|9493
1581429000000|2020-02-11 13:50:00|4169|4169|4173|4172.5|4173|4172.5|4166.5|4165|6869
1581429300000|2020-02-11 13:55:00|4173.5|4173|4181|4180|4182|4181.5|4171.5|4170.5|48732
1581429600000|2020-02-11 14:00:00|4180.5|4179.5|4178|4177.5|4181.5|4181|4177.5|4177|60278
1581429900000|2020-02-11 14:05:00|4178.5|4177|4175|4174.5|4180|4179|4172.5|4172|19949
1581430200000|2020-02-11 14:10:00|4174.5|4174|4180|4179.5|4180.5|4180|4173|4172.5|27228
1581430500000|2020-02-11 14:15:00|4179.5|4179|4188|4187.5|4188|4187.5|4179|4178|38170
1581430800000|2020-02-11 14:20:00|4187.5|4187|4185|4184|4190|4189.5|4184|4183.5|39732
1581431100000|2020-02-11 14:25:00|4185.5|4184.5|4192|4190|4193.5|4192.5|4185.5|4184.5|27642
1581431400000|2020-02-11 14:30:00|4191.5|4189.5|4179|4178|4191.5|4190.5|4175|4174|110951
1581431700000|2020-02-11 14:35:00|4179.5|4178.5|4183.5|4182.5|4189|4188|4178|4177|26817
1581432000000|2020-02-11 14:40:00|4183|4182|4191|4190|4191|4190.5|4181.5|4180|52363
1581432300000|2020-02-11 14:45:00|4190.5|4189.5|4189|4188.5|4192.5|4192|4187|4186|38841
1581432600000|2020-02-11 14:50:00|4188.5|4188|4183.5|4182.5|4191|4190.5|4182.5|4181.5|37389
1581432900000|2020-02-11 14:55:00|4183|4182|4176|4175|4183.5|4182.5|4175.5|4174.5|38573
1581433200000|2020-02-11 15:00:00|4176.5|4175.5|4185|4184|4186.5|4185|4176.5|4175.5|51184
1581433500000|2020-02-11 15:05:00|4184.5|4184.5|4181|4180.5|4189|4188.5|4180.5|4179.5|53779
1581433800000|2020-02-11 15:10:00|4181.5|4180|4183|4181.5|4187|4186.5|4181.5|4180|34348
1581434100000|2020-02-11 15:15:00|4183.5|4182|4181|4179.5|4184.5|4184|4180|4178.5|43453
1581434400000|2020-02-11 15:20:00|4181.5|4180|4176|4175.5|4182|4181|4175.5|4175|57776
1581434700000|2020-02-11 15:25:00|4175.5|4175|4182.5|4181.5|4183|4182.5|4175|4174|27887
1581435000000|2020-02-11 15:30:00|4183|4182|4182|4181.5|4183|4182|4177.5|4176.5|27998
1581435300000|2020-02-11 15:35:00|4182.5|4181|4176|4175.5|4182.5|4181.5|4174|4173.5|31438
1581435600000|2020-02-11 15:40:00|4176.5|4176|4178|4177.5|4180.5|4179.5|4176|4175.5|22107
1581435900000|2020-02-11 15:45:00|4177.5|4177|4178.5|4178|4179.5|4179|4173.5|4173|23659
1581436200000|2020-02-11 15:50:00|4179|4178.5|4186|4185.5|4186.5|4186|4178|4177.5|23951
1581436500000|2020-02-11 15:55:00|4186.5|4185|4179.5|4178.5|4186.5|4185|4179.5|4178.5|37621
1581436800000|2020-02-11 16:00:00|4179|4179|4175|4174|4181.5|4180.5|4173.5|4173|51684
1581437100000|2020-02-11 16:05:00|4174.5|4174.5|4176.5|4175.5|4177|4176.5|4173|4172.5|41713
1581437400000|2020-02-11 16:10:00|4176|4175|4172|4171.5|4176|4175|4172|4171.5|39846
1581437700000|2020-02-11 16:15:00|4171.5|4171|4167.5|4166.5|4172|4171.5|4166.5|4165.5|63632
1581438000000|2020-02-11 16:20:00|4167|4167|4166.5|4166|4167.5|4167|4164.5|4164|41815
1581438300000|2020-02-11 16:25:00|4167|4166.5|4165|4163|4167|4166.5|4163|4162|55959
1581494400000|2020-02-12 08:00:00|4161.5|4158|4175.5|4172.5|4182.5|4180|4152|4148|24664
1581494700000|2020-02-12 08:05:00|4176|4171|4174|4172.5|4184|4181|4172|4169|18296
1581495000000|2020-02-12 08:10:00|4174.5|4173|4173|4172|4179.5|4178|4169.5|4167.5|13082
1581495300000|2020-02-12 08:15:00|4174.5|4172.5|4187|4184|4193|4191|4174.5|4172.5|19924
1581495600000|2020-02-12 08:20:00|4186.5|4184.5|4197|4196|4200|4197.5|4184.5|4183.5|21470
1581495900000|2020-02-12 08:25:00|4197.5|4196.5|4209|4208|4212.5|4211.5|4197.5|4196|16011
1581496200000|2020-02-12 08:30:00|4209.5|4208.5|4218|4217|4219.5|4218.5|4209.5|4208.5|34095
1581496500000|2020-02-12 08:35:00|4218.5|4217.5|4216|4215|4219.5|4218.5|4208|4207.5|23941
1581496800000|2020-02-12 08:40:00|4216.5|4217.5|4222.5|4222|4226|4225|4216.5|4216|47457
1581497100000|2020-02-12 08:45:00|4223|4222.5|4223.5|4223|4226|4225|4219|4217|21804
1581497400000|2020-02-12 08:50:00|4223|4222.5|4225|4224.5|4227.5|4226.5|4216.5|4216|33423
1581497700000|2020-02-12 08:55:00|4224.5|4224|4232.5|4231|4233|4232|4224.5|4223.5|35790
1581498000000|2020-02-12 09:00:00|4233|4231.5|4222|4221.5|4233.5|4232.5|4222|4221|18626
1581498300000|2020-02-12 09:05:00|4221.5|4221|4219|4218.5|4221.5|4221.5|4217|4216.5|16797
1581498600000|2020-02-12 09:10:00|4219.5|4219|4222.5|4221.5|4223|4222.5|4217.5|4216.5|16697
1581498900000|2020-02-12 09:15:00|4222|4222|4223|4222|4223.5|4222|4214.5|4213.5|14138
1581499200000|2020-02-12 09:20:00|4223.5|4222.5|4221.5|4221|4224.5|4224|4218.5|4217|22249
1581499500000|2020-02-12 09:25:00|4222|4221.5|4218|4217.5|4226.5|4226|4216.5|4215|24763
1581499800000|2020-02-12 09:30:00|4218.5|4218|4220|4219|4222|4221.5|4218|4217|14083
1581500100000|2020-02-12 09:35:00|4220.5|4219.5|4222|4221.5|4223|4222|4220|4219.5|5652
1581500400000|2020-02-12 09:40:00|4221.5|4221|4218.5|4217|4224|4223|4213.5|4212.5|15018
1581500700000|2020-02-12 09:45:00|4219|4217.5|4222|4220.5|4222|4220.5|4217.5|4217|6954
1581501000000|2020-02-12 09:50:00|4221.5|4220|4221.5|4221|4223.5|4223|4220|4219.5|10117
1581501300000|2020-02-12 09:55:00|4222|4221.5|4223.5|4222.5|4224|4223|4218.5|4218|16294
1581501600000|2020-02-12 10:00:00|4223|4222|4224.5|4224|4225|4224|4219.5|4219|20906
1581501900000|2020-02-12 10:05:00|4225|4224.5|4238|4237|4238|4237.5|4225|4224|27016
1581502200000|2020-02-12 10:10:00|4237.5|4237.5|4237|4236.5|4240|4239|4235|4234|19265
1581502500000|2020-02-12 10:15:00|4236.5|4236|4240|4239|4240|4239.5|4232.5|4232|9069
1581502800000|2020-02-12 10:20:00|4239.5|4239.5|4240.5|4239.5|4241|4239.5|4235.5|4235|18498
1581503100000|2020-02-12 10:25:00|4240|4239|4238.5|4238|4241.5|4240.5|4238|4237|11799
1581503400000|2020-02-12 10:30:00|4238|4237.5|4237.5|4236.5|4242.5|4242|4236|4234.5|14941
1581503700000|2020-02-12 10:35:00|4237|4236|4238.5|4237.5|4238.5|4237.5|4234.5|4234|9725
1581504000000|2020-02-12 10:40:00|4238|4237|4238|4236.5|4238.5|4237.5|4235|4234|12111
1581504300000|2020-02-12 10:45:00|4237.5|4237|4239.5|4239|4242.5|4241|4236.5|4235.5|11758
1581504600000|2020-02-12 10:50:00|4240|4238.5|4247.5|4246|4249.5|4248.5|4239.5|4238.5|31361
1581504900000|2020-02-12 10:55:00|4247|4245.5|4246.5|4245.5|4248.5|4248|4243.5|4242.5|11217
1581505200000|2020-02-12 11:00:00|4247.5|4246|4252.5|4251.5|4253.5|4252.5|4247.5|4246|11769
1581505500000|2020-02-12 11:05:00|4253|4252|4254.5|4253.5|4255.5|4254.5|4252|4251.5|8233
1581505800000|2020-02-12 11:10:00|4255|4254|4253.5|4252|4255.5|4254.5|4249|4248.5|14423
1581506100000|2020-02-12 11:15:00|4253|4252.5|4253.5|4252.5|4257.5|4256.5|4252.5|4252|12533
1581506400000|2020-02-12 11:20:00|4253|4253|4253.5|4253|4257.5|4256|4253|4252.5|7298
1581506700000|2020-02-12 11:25:00|4253|4252.5|4254|4253|4257.5|4257|4252|4251.5|9688
1581507000000|2020-02-12 11:30:00|4253.5|4252.5|4249|4247.5|4254.5|4253.5|4248.5|4247.5|11560
1581507300000|2020-02-12 11:35:00|4248.5|4247|4248.5|4247|4248.5|4247.5|4245|4244.5|5988
1581507600000|2020-02-12 11:40:00|4249|4247.5|4245.5|4245|4251|4249|4245.5|4245|9904
1581507900000|2020-02-12 11:45:00|4245|4244.5|4242|4241|4245.5|4245|4241.5|4240.5|6459
1581508200000|2020-02-12 11:50:00|4241.5|4241.5|4237|4236|4242|4241.5|4237|4236|10856
1581508500000|2020-02-12 11:55:00|4236.5|4235.5|4237.5|4236.5|4239|4238|4231|4230|14580
1581508800000|2020-02-12 12:00:00|4242|4237|4244|4243|4244|4243.5|4239|4236.5|6015
1581509100000|2020-02-12 12:05:00|4243.5|4242|4245.5|4244.5|4245.5|4244.5|4239|4238|10858
1581509400000|2020-02-12 12:10:00|4245|4244|4247.5|4247|4247.5|4247|4244|4243|8753
1581509700000|2020-02-12 12:15:00|4248|4247.5|4245.5|4245|4249|4248.5|4245.5|4245|7959
1581510000000|2020-02-12 12:20:00|4245|4244.5|4247.5|4246|4251|4250|4245|4244.5|10272
1581510300000|2020-02-12 12:25:00|4247|4246.5|4246|4245|4249.5|4249|4246|4245|5243
1581510600000|2020-02-12 12:30:00|4245.5|4245.5|4254.5|4254|4256.5|4255.5|4245.5|4245|31856
1581510900000|2020-02-12 12:35:00|4254|4253.5|4257|4256|4257.5|4256.5|4252.5|4252|20870
1581511200000|2020-02-12 12:40:00|4257.5|4255.5|4255|4254|4257.5|4257|4252.5|4251.5|12904
1581511500000|2020-02-12 12:45:00|4255.5|4254.5|4251.5|4250.5|4258|4257.5|4250|4248.5|21311
1581511800000|2020-02-12 12:50:00|4251|4250|4254.5|4254|4258|4257|4250.5|4250|20533
1581512100000|2020-02-12 12:55:00|4255|4254.5|4257.5|4256.5|4258|4257.5|4255|4254|10965
1581512400000|2020-02-12 13:00:00|4257|4257|4258|4257.5|4261|4260|4255|4254.5|22870
1581512700000|2020-02-12 13:05:00|4258.5|4257|4265|4264|4265|4264|4258|4257|8149
1581513000000|2020-02-12 13:10:00|4264.5|4264.5|4271.5|4270.5|4271.5|4270.5|4264.5|4264|7745
1581513300000|2020-02-12 13:15:00|4272|4271|4274|4273|4274.5|4274|4271|4270.5|22580
1581513600000|2020-02-12 13:20:00|4273.5|4272.5|4275|4274.5|4276.5|4276|4273|4272.5|10911
1581513900000|2020-02-12 13:25:00|4274.5|4274|4274|4273|4278|4276|4272|4271.5|22942
1581514200000|2020-02-12 13:30:00|4274.5|4273.5|4279|4278|4279|4278|4272|4271.5|17504
1581514500000|2020-02-12 13:35:00|4279.5|4278.5|4274.5|4273.5|4279.5|4278.5|4273.5|4273|17720
1581514800000|2020-02-12 13:40:00|4275|4274|4274.5|4273.5|4276.5|4275.5|4273.5|4272.5|14325
1581515100000|2020-02-12 13:45:00|4275|4274.5|4270.5|4270|4275.5|4274.5|4269.5|4269|25738
1581515400000|2020-02-12 13:50:00|4270|4269.5|4276.5|4276|4277|4276|4270|4269.5|22576
1581515700000|2020-02-12 13:55:00|4276|4275.5|4275|4274.5|4279.5|4279|4274.5|4274|26020
1581516000000|2020-02-12 14:00:00|4274.5|4274|4277|4276.5|4278|4277|4273.5|4273|36916
1581516300000|2020-02-12 14:05:00|4276.5|4276|4264|4263.5|4279|4278|4263.5|4263|24821
1581516600000|2020-02-12 14:10:00|4264.5|4264|4267|4266|4268.5|4268|4259|4258|15006
1581516900000|2020-02-12 14:15:00|4266.5|4266.5|4272.5|4271.5|4273|4272|4266.5|4266|13441
1581517200000|2020-02-12 14:20:00|4272|4271|4270.5|4269|4275|4274.5|4270|4269|16046
1581517500000|2020-02-12 14:25:00|4270|4269.5|4273.5|4273|4275.5|4275|4268.5|4267.5|22856
1581517800000|2020-02-12 14:30:00|4272.5|4272.5|4273.5|4272.5|4277|4276.5|4268.5|4267.5|88262
1581518100000|2020-02-12 14:35:00|4273|4273|4272.5|4271.5|4275|4274.5|4264|4263.5|66476
1581518400000|2020-02-12 14:40:00|4272|4271|4272|4271|4272|4271.5|4263.5|4263|23936
1581518700000|2020-02-12 14:45:00|4271.5|4271.5|4281.5|4281|4282|4281|4269|4268|42701
1581519000000|2020-02-12 14:50:00|4281|4280.5|4275|4274|4286|4285|4275|4274|44206
1581519300000|2020-02-12 14:55:00|4274.5|4274.5|4274.5|4273.5|4277|4276.5|4273.5|4272.5|17877
1581519600000|2020-02-12 15:00:00|4274|4273|4270.5|4270|4279.5|4278.5|4270|4269.5|30664
1581519900000|2020-02-12 15:05:00|4271|4270.5|4273|4272.5|4275|4274.5|4270.5|4269|18386
1581520200000|2020-02-12 15:10:00|4273.5|4273|4266|4265|4274|4273.5|4266|4265|21176
1581520500000|2020-02-12 15:15:00|4266.5|4265.5|4253|4252.5|4266.5|4266|4253|4251.5|18262
1581520800000|2020-02-12 15:20:00|4253.5|4253|4256.5|4256|4260.5|4259.5|4253|4251.5|20100
1581521100000|2020-02-12 15:25:00|4256|4255.5|4259|4258|4260.5|4260|4255.5|4254.5|23896
1581521400000|2020-02-12 15:30:00|4258.5|4257.5|4253.5|4253|4261|4260.5|4253.5|4253|25968
1581521700000|2020-02-12 15:35:00|4253|4252.5|4256|4255.5|4258|4257.5|4252.5|4252|24399
1581522000000|2020-02-12 15:40:00|4256.5|4256|4247|4246|4257|4256|4247|4246|20864
1581522300000|2020-02-12 15:45:00|4246.5|4246.5|4240.5|4240|4248|4247.5|4239|4238|24652
1581522600000|2020-02-12 15:50:00|4241|4240.5|4239|4238|4242.5|4242|4236.5|4236|21391
1581522900000|2020-02-12 15:55:00|4239.5|4238.5|4240|4239.5|4242|4241.5|4239|4238|26681
1581523200000|2020-02-12 16:00:00|4240.5|4240|4245|4244.5|4246.5|4246|4240.5|4239.5|21522
1581523500000|2020-02-12 16:05:00|4245.5|4245|4247.5|4246.5|4248|4247.5|4245|4244|23484
1581523800000|2020-02-12 16:10:00|4248|4247|4247|4246|4248|4247|4244|4243.5|19073
1581524100000|2020-02-12 16:15:00|4246.5|4246.5|4251|4250|4252.5|4251|4246.5|4246|16419
1581524400000|2020-02-12 16:20:00|4251.5|4250.5|4255.5|4254.5|4256|4255.5|4250|4249.5|69318
1581524700000|2020-02-12 16:25:00|4256|4255|4263.5|4261|4265|4262.5|4253.5|4253|34191
1581580800000|2020-02-13 08:00:00|4227.5|4223.5|4221|4218.5|4228.5|4224|4214|4208.5|35125
1581581100000|2020-02-13 08:05:00|4221.5|4219|4209.5|4207|4225.5|4224|4208|4205|13263
1581581400000|2020-02-13 08:10:00|4210|4207.5|4209|4206|4213|4210|4199.5|4197.5|19942
1581581700000|2020-02-13 08:15:00|4209.5|4206.5|4219.5|4217|4225.5|4223|4207|4204|16579
1581582000000|2020-02-13 08:20:00|4219|4216.5|4234|4232.5|4236|4234.5|4217.5|4216.5|20586
1581582300000|2020-02-13 08:25:00|4235|4231.5|4229.5|4228|4235|4231.5|4223|4221.5|17683
1581582600000|2020-02-13 08:30:00|4230|4228.5|4235.5|4232.5|4236.5|4234.5|4228.5|4227|16354
1581582900000|2020-02-13 08:35:00|4236|4233|4230.5|4229|4238|4235.5|4230.5|4229|12951
1581583200000|2020-02-13 08:40:00|4230|4228.5|4235|4233|4238|4236|4229.5|4228.5|15820
1581583500000|2020-02-13 08:45:00|4234|4232.5|4233.5|4232.5|4238|4236|4230.5|4229|13074
1581583800000|2020-02-13 08:50:00|4234|4233|4225.5|4223.5|4240.5|4237.5|4225.5|4223|6774
1581584100000|2020-02-13 08:55:00|4225|4224|4220|4219|4225.5|4224|4219.5|4218|10811
1581584400000|2020-02-13 09:00:00|4219.5|4218.5|4223.5|4221.5|4223.5|4222|4214.5|4213|8844
1581584700000|2020-02-13 09:05:00|4224|4222|4220|4219|4225.5|4224|4219.5|4218|16489
1581585000000|2020-02-13 09:10:00|4219.5|4218.5|4226.5|4224|4227|4225.5|4219|4218.5|10205
1581585300000|2020-02-13 09:15:00|4226|4224.5|4221|4219.5|4230|4228.5|4221|4219.5|11303
1581585600000|2020-02-13 09:20:00|4221.5|4220|4226|4225|4228.5|4227|4221|4220|17012
1581585900000|2020-02-13 09:25:00|4226.5|4225.5|4220.5|4219.5|4227|4225.5|4219|4218|14556
1581586200000|2020-02-13 09:30:00|4220|4219|4220|4218.5|4226|4225|4220|4218.5|17747
1581586500000|2020-02-13 09:35:00|4219.5|4219|4223.5|4222.5|4225|4224|4219.5|4218.5|12827
1581586800000|2020-02-13 09:40:00|4223|4222|4228.5|4227.5|4228.5|4227.5|4221.5|4220.5|19267
1581587100000|2020-02-13 09:45:00|4228|4227|4227|4225.5|4229.5|4228.5|4225|4224|15201
1581587400000|2020-02-13 09:50:00|4227.5|4226|4215.5|4214|4227.5|4227|4211.5|4210|28006
1581587700000|2020-02-13 09:55:00|4216|4214.5|4209|4208|4218|4216.5|4206|4204|14328
1581588000000|2020-02-13 10:00:00|4208.5|4207|4200|4198.5|4208.5|4207.5|4200|4198.5|12099
1581588300000|2020-02-13 10:05:00|4199.5|4198|4202.5|4201|4203.5|4202|4198.5|4196.5|12240
1581588600000|2020-02-13 10:10:00|4202|4200.5|4201.5|4200.5|4208.5|4207.5|4199|4198|23782
1581588900000|2020-02-13 10:15:00|4202|4201.5|4205.5|4205|4208.5|4208|4202|4200.5|10167
1581589200000|2020-02-13 10:20:00|4205|4204.5|4209|4207.5|4209.5|4208|4203|4202.5|12526
1581589500000|2020-02-13 10:25:00|4209.5|4208|4209.5|4208|4215|4212.5|4208.5|4206.5|4216
1581589800000|2020-02-13 10:30:00|4209|4207.5|4206.5|4206|4209|4207.5|4204|4203|8141
1581590100000|2020-02-13 10:35:00|4206|4205.5|4210.5|4209|4211|4209.5|4204.5|4203.5|23189
1581590400000|2020-02-13 10:40:00|4211|4209.5|4212|4211.5|4213|4212.5|4209.5|4208|11979
1581590700000|2020-02-13 10:45:00|4212.5|4211|4212.5|4210.5|4215|4213|4207|4205.5|14933
1581591000000|2020-02-13 10:50:00|4212|4210|4211|4210|4213|4212|4209|4208.5|10177
1581591300000|2020-02-13 10:55:00|4211.5|4210.5|4209|4207.5|4212|4210.5|4207.5|4206.5|9697
1581591600000|2020-02-13 11:00:00|4209.5|4208|4209|4207.5|4209.5|4209|4205|4204|9540
1581591900000|2020-02-13 11:05:00|4208.5|4207|4210|4208.5|4211|4210|4207|4205|4864
1581592200000|2020-02-13 11:10:00|4209.5|4208|4210.5|4209|4213|4212|4208|4207.5|4525
1581592500000|2020-02-13 11:15:00|4210|4210|4209|4207|4214|4212.5|4208.5|4207|7148
1581592800000|2020-02-13 11:20:00|4208.5|4207.5|4215.5|4214.5|4215.5|4214.5|4208.5|4206.5|6599
1581593100000|2020-02-13 11:25:00|4215|4214|4211|4209|4217|4215.5|4209.5|4208|19164
1581593400000|2020-02-13 11:30:00|4211.5|4209.5|4213|4212|4216|4215|4211.5|4209|9032
1581593700000|2020-02-13 11:35:00|4213.5|4212.5|4215.5|4214.5|4217.5|4217|4213|4212|8519
1581594000000|2020-02-13 11:40:00|4216|4215|4218|4217|4219|4218|4215.5|4215|11185
1581594300000|2020-02-13 11:45:00|4218.5|4216.5|4219.5|4218.5|4222|4221|4218|4216.5|8697
1581594600000|2020-02-13 11:50:00|4220|4219|4221|4220|4223.5|4222.5|4219|4218|14415
1581594900000|2020-02-13 11:55:00|4220|4219.5|4216.5|4214.5|4221|4220|4214|4213|10278
1581595200000|2020-02-13 12:00:00|4218.5|4214|4216|4215.5|4218.5|4215.5|4213.5|4211.5|5623
1581595500000|2020-02-13 12:05:00|4216.5|4216|4213|4212|4217.5|4217|4211.5|4209.5|12158
1581595800000|2020-02-13 12:10:00|4212.5|4211.5|4207|4205|4212.5|4211.5|4207|4204.5|13111
1581596100000|2020-02-13 12:15:00|4207.5|4205.5|4196.5|4195|4207.5|4206.5|4195.5|4193.5|33184
1581596400000|2020-02-13 12:20:00|4197|4195.5|4198.5|4198|4202.5|4201.5|4197|4195.5|8457
1581596700000|2020-02-13 12:25:00|4198|4197|4195|4194|4198|4197.5|4191|4190.5|27753
1581597000000|2020-02-13 12:30:00|4195.5|4194.5|4200|4199|4200.5|4199.5|4195|4194|11369
1581597300000|2020-02-13 12:35:00|4200.5|4199.5|4200|4199.5|4202.5|4201.5|4197.5|4196|20108
1581597600000|2020-02-13 12:40:00|4199.5|4199|4198.5|4198|4201|4200.5|4197|4196|5100
1581597900000|2020-02-13 12:45:00|4199|4197.5|4202|4201|4202|4201.5|4199|4197|16347
1581598200000|2020-02-13 12:50:00|4202.5|4200.5|4202.5|4201|4205.5|4204.5|4202|4200.5|5220
1581598500000|2020-02-13 12:55:00|4202|4201.5|4210.5|4209|4211|4209.5|4201|4200.5|5746
1581598800000|2020-02-13 13:00:00|4211|4209.5|4216|4215.5|4216|4215.5|4209.5|4208.5|24662
1581599100000|2020-02-13 13:05:00|4216.5|4215|4205.5|4204.5|4216.5|4215|4205|4203.5|33226
1581599400000|2020-02-13 13:10:00|4205|4205|4203|4202|4205.5|4205|4201|4200|7473
1581599700000|2020-02-13 13:15:00|4202.5|4201.5|4197.5|4196|4203|4201.5|4192|4190|20719
1581600000000|2020-02-13 13:20:00|4197|4196.5|4200.5|4199.5|4203|4202.5|4197|4196|6132
1581600300000|2020-02-13 13:25:00|4201|4200|4199.5|4198.5|4205|4204.5|4196.5|4196|18776
1581600600000|2020-02-13 13:30:00|4200|4199|4206|4204|4209|4207|4198.5|4197.5|13894
1581600900000|2020-02-13 13:35:00|4205.5|4203.5|4203|4201.5|4209|4208|4199|4197.5|21418
1581601200000|2020-02-13 13:40:00|4203.5|4202|4204.5|4203.5|4204.5|4204|4201.5|4199.5|11736
1581601500000|2020-02-13 13:45:00|4205|4204|4208|4206.5|4208|4206.5|4201|4199|14521
1581601800000|2020-02-13 13:50:00|4207.5|4207|4210.5|4210|4210.5|4210|4207|4206|13936
1581602100000|2020-02-13 13:55:00|4210|4209.5|4208|4206.5|4213|4211|4206.5|4206|11901
1581602400000|2020-02-13 14:00:00|4207.5|4207|4209|4208|4209.5|4209|4206.5|4205.5|6843
1581602700000|2020-02-13 14:05:00|4208.5|4207.5|4213|4212.5|4213.5|4213|4208.5|4207|20405
1581603000000|2020-02-13 14:10:00|4213.5|4212|4216|4215.5|4216|4215.5|4212.5|4211|11752
1581603300000|2020-02-13 14:15:00|4215.5|4215|4213|4212|4215.5|4215|4208|4206.5|29235
1581603600000|2020-02-13 14:20:00|4212.5|4211.5|4208|4207.5|4213|4212|4205|4204|19837
1581603900000|2020-02-13 14:25:00|4208.5|4208|4212|4210.5|4217.5|4216.5|4208.5|4208|22534
1581604200000|2020-02-13 14:30:00|4211|4211|4206.5|4204.5|4215|4213.5|4204.5|4202.5|41841
1581604500000|2020-02-13 14:35:00|4206|4205.5|4207.5|4205.5|4211|4210|4204|4203|29332
1581604800000|2020-02-13 14:40:00|4208|4206|4207.5|4206.5|4208.5|4208|4202.5|4201.5|12725
1581605100000|2020-02-13 14:45:00|4208|4207|4205.5|4205|4209.5|4208.5|4202.5|4201|34609
1581605400000|2020-02-13 14:50:00|4206|4205.5|4209|4208|4210.5|4209|4203|4202|24071
1581605700000|2020-02-13 14:55:00|4210|4208.5|4202.5|4201|4213.5|4213|4200|4199|51189
1581606000000|2020-02-13 15:00:00|4203|4202|4191.5|4190|4205|4204|4190|4189|49587
1581606300000|2020-02-13 15:05:00|4191|4189.5|4200|4199|4200|4199|4189.5|4189|20820
1581606600000|2020-02-13 15:10:00|4200.5|4199.5|4201.5|4200.5|4203.5|4203|4198|4197.5|21954
1581606900000|2020-02-13 15:15:00|4201|4200|4200.5|4200|4201|4200|4193|4192|25676
1581607200000|2020-02-13 15:20:00|4200|4199.5|4196.5|4195.5|4201|4200|4195|4194.5|74195
1581607500000|2020-02-13 15:25:00|4196|4194.5|4192|4191.5|4198.5|4198|4190|4188.5|20781
1581607800000|2020-02-13 15:30:00|4191.5|4191|4185.5|4184.5|4194.5|4193.5|4184|4183.5|22483
1581608100000|2020-02-13 15:35:00|4185|4184|4187|4185.5|4188.5|4187.5|4180|4178.5|46904
1581608400000|2020-02-13 15:40:00|4187.5|4186|4186.5|4185.5|4190.5|4190|4185.5|4185|20192
1581608700000|2020-02-13 15:45:00|4186|4185|4178.5|4178|4186|4185|4178.5|4178|50158
1581609000000|2020-02-13 15:50:00|4179|4178.5|4190.5|4190|4191|4190.5|4179|4178|29565
1581609300000|2020-02-13 15:55:00|4191|4190.5|4190.5|4190|4192|4191.5|4188|4187|27453
1581609600000|2020-02-13 16:00:00|4191|4190.5|4199.5|4198.5|4199.5|4199|4189.5|4188.5|37658
1581609900000|2020-02-13 16:05:00|4200|4199|4201|4200.5|4202.5|4202|4198.5|4197.5|21164
1581610200000|2020-02-13 16:10:00|4201.5|4201|4205.5|4205|4206.5|4206|4201|4200.5|67933
1581610500000|2020-02-13 16:15:00|4205|4204.5|4208|4207|4209|4208.5|4205|4204|32935
1581610800000|2020-02-13 16:20:00|4208.5|4207.5|4210.5|4210|4213|4212.5|4206.5|4206|41431
1581611100000|2020-02-13 16:25:00|4210|4209.5|4212.5|4210.5|4216.5|4215.5|4210|4209|52728
1581667200000|2020-02-14 08:00:00|4198.5|4190|4186|4183|4200|4198.5|4184|4181.5|46084
1581667500000|2020-02-14 08:05:00|4185.5|4182.5|4204|4203|4209.5|4206.5|4185|4181.5|72888
1581667800000|2020-02-14 08:10:00|4206|4202.5|4205|4204|4212.5|4210.5|4199.5|4198|28731
1581668100000|2020-02-14 08:15:00|4205.5|4204.5|4211|4209.5|4216|4214|4205.5|4204|9071
1581668400000|2020-02-14 08:20:00|4212|4210|4212|4209|4216|4214|4207|4206.5|9291
1581668700000|2020-02-14 08:25:00|4211.5|4208.5|4214.5|4213.5|4216|4214.5|4210|4208|9054
1581669000000|2020-02-14 08:30:00|4215|4214|4211|4209.5|4222|4220.5|4210|4208|11694
1581669300000|2020-02-14 08:35:00|4210.5|4209|4209.5|4207|4213.5|4212.5|4207|4204.5|5087
1581669600000|2020-02-14 08:40:00|4209|4206.5|4205.5|4204|4209.5|4208|4201|4200|4588
1581669900000|2020-02-14 08:45:00|4206.5|4204.5|4211.5|4209.5|4217.5|4214.5|4204.5|4204|5376
1581670200000|2020-02-14 08:50:00|4211|4208.5|4208|4206.5|4214.5|4212.5|4208|4206|2083
1581670500000|2020-02-14 08:55:00|4207.5|4206|4207|4206|4208.5|4207.5|4204.5|4203.5|4842
1581670800000|2020-02-14 09:00:00|4208|4206.5|4202.5|4201|4208|4207|4200|4198.5|12459
1581671100000|2020-02-14 09:05:00|4201|4200.5|4208|4205|4208|4205|4199.5|4198.5|8575
1581671400000|2020-02-14 09:10:00|4207.5|4205.5|4211.5|4210|4213.5|4212|4207.5|4205.5|4636
1581671700000|2020-02-14 09:15:00|4211|4209.5|4213.5|4212|4215|4213.5|4210.5|4209.5|10083
1581672000000|2020-02-14 09:20:00|4214|4212.5|4215|4214|4218|4217|4213.5|4212.5|21544
1581672300000|2020-02-14 09:25:00|4216|4214.5|4223|4222|4224|4222.5|4216|4214.5|4943
1581672600000|2020-02-14 09:30:00|4222|4221.5|4215.5|4214|4223|4222|4214|4212|9538
1581672900000|2020-02-14 09:35:00|4215|4213.5|4208.5|4206.5|4215.5|4214.5|4207|4206|5397
1581673200000|2020-02-14 09:40:00|4209|4207|4204.5|4202.5|4210.5|4209|4202|4200.5|12706
1581673500000|2020-02-14 09:45:00|4204|4202|4209|4208|4209.5|4208|4201|4200|7673
1581673800000|2020-02-14 09:50:00|4208.5|4207.5|4213|4212|4214|4212.5|4207.5|4206.5|22323
1581674100000|2020-02-14 09:55:00|4212.5|4211.5|4210.5|4210|4213.5|4212|4209.5|4208.5|18305
1581674400000|2020-02-14 10:00:00|4210|4209.5|4212|4211|4213.5|4212.5|4210|4209|9595
1581674700000|2020-02-14 10:05:00|4212.5|4211.5|4215|4214.5|4216.5|4215.5|4210|4209|24959
1581675000000|2020-02-14 10:10:00|4214.5|4214|4211.5|4210|4215|4214|4211|4210|7795
1581675300000|2020-02-14 10:15:00|4212|4210.5|4215.5|4214.5|4217.5|4216.5|4212|4210.5|5573
1581675600000|2020-02-14 10:20:00|4215|4214|4215|4214|4221|4220.5|4214|4213|23664
1581675900000|2020-02-14 10:25:00|4214.5|4213.5|4216|4215|4218.5|4217.5|4213.5|4212|5583
1581676200000|2020-02-14 10:30:00|4215.5|4214.5|4223.5|4223|4223.5|4223|4215|4214.5|5906
1581676500000|2020-02-14 10:35:00|4224|4222.5|4227|4225.5|4228|4226.5|4224|4222.5|5721
1581676800000|2020-02-14 10:40:00|4226.5|4226|4234|4232.5|4239.5|4235.5|4226.5|4224.5|18006
1581677100000|2020-02-14 10:45:00|4234.5|4233|4238|4236|4244.5|4244|4232.5|4231.5|12980
1581677400000|2020-02-14 10:50:00|4237.5|4235.5|4228|4226|4237.5|4235.5|4227.5|4225.5|1173
1581677700000|2020-02-14 10:55:00|4227.5|4225.5|4229|4227|4229|4227|4225|4224|5660
1581678000000|2020-02-14 11:00:00|4228.5|4226.5|4224|4221.5|4228.5|4227|4224|4221.5|5922
1581678300000|2020-02-14 11:05:00|4223.5|4222|4222|4220.5|4226|4224.5|4220.5|4219.5|20421
1581678600000|2020-02-14 11:10:00|4222.5|4221|4224|4222.5|4224.5|4223.5|4219.5|4217.5|8800
1581678900000|2020-02-14 11:15:00|4224.5|4223|4228.5|4227|4229.5|4228.5|4224.5|4222.5|4136
1581679200000|2020-02-14 11:20:00|4228|4226.5|4230|4229|4233|4232|4227.5|4226|4715
1581679500000|2020-02-14 11:25:00|4230.5|4229.5|4231.5|4230|4237|4235|4230.5|4229|11737
1581679800000|2020-02-14 11:30:00|4231|4230.5|4228.5|4227|4235.5|4233.5|4228.5|4227|5310
1581680100000|2020-02-14 11:35:00|4228|4226.5|4225.5|4224.5|4228|4227|4224.5|4223|3793
1581680400000|2020-02-14 11:40:00|4226|4225|4226|4225|4229|4228|4225.5|4224|3795
1581680700000|2020-02-14 11:45:00|4225.5|4225.5|4225.5|4224|4229|4227.5|4225|4224|2543
1581681000000|2020-02-14 11:50:00|4225|4224.5|4228|4227|4228.5|4227.5|4224|4223|764431
1581681300000|2020-02-14 11:55:00|4227.5|4226.5|4228|4226.5|4231.5|4231|4227|4226.5|2884
1581681600000|2020-02-14 12:00:00|4228.5|4227|4228|4227|4234.5|4227.5|4224.5|4219|4021
1581681900000|2020-02-14 12:05:00|4227.5|4226.5|4223|4222|4228|4227|4222.5|4221|6143
1581682200000|2020-02-14 12:10:00|4222.5|4221.5|4222|4221|4223|4222.5|4221.5|4220.5|3793
1581682500000|2020-02-14 12:15:00|4222.5|4221.5|4221.5|4220.5|4223|4222.5|4218.5|4217.5|6196
1581682800000|2020-02-14 12:20:00|4221|4220|4215|4213.5|4221.5|4220.5|4215|4213|3792
1581683100000|2020-02-14 12:25:00|4214.5|4213|4219|4217.5|4219.5|4217.5|4213|4212|7214
1581683400000|2020-02-14 12:30:00|4218.5|4218|4215|4214|4219.5|4218.5|4212.5|4212|7816
1581683700000|2020-02-14 12:35:00|4216|4214.5|4217|4216|4217|4216|4213.5|4213|7160
1581684000000|2020-02-14 12:40:00|4216.5|4215.5|4217|4216.5|4219|4218|4215|4214|7889
1581684300000|2020-02-14 12:45:00|4216.5|4216|4217.5|4216|4219|4218|4216.5|4215.5|6691
1581684600000|2020-02-14 12:50:00|4217|4216.5|4216.5|4215.5|4218|4217|4215.5|4214|3929
1581684900000|2020-02-14 12:55:00|4217|4216|4223|4221.5|4225.5|4224.5|4216.5|4215.5|11837
1581685200000|2020-02-14 13:00:00|4222.5|4220.5|4221.5|4220.5|4224|4223|4219|4217.5|6409
1581685500000|2020-02-14 13:05:00|4222|4221|4219|4218|4222.5|4221.5|4219|4218|3023
1581685800000|2020-02-14 13:10:00|4218.5|4217.5|4218|4217|4219|4218.5|4217|4216|3145
1581686100000|2020-02-14 13:15:00|4217.5|4216.5|4220.5|4219.5|4221|4220|4216|4215|3380
1581686400000|2020-02-14 13:20:00|4220|4219|4225.5|4224.5|4225.5|4224.5|4218.5|4217|3997
1581686700000|2020-02-14 13:25:00|4225|4224|4226.5|4225|4228|4227|4224|4223|8362
1581687000000|2020-02-14 13:30:00|4225.5|4224.5|4226.5|4225|4232|4231|4223.5|4221.5|13392
1581687300000|2020-02-14 13:35:00|4226|4225.5|4221.5|4220|4227|4226|4221.5|4220|3830
1581687600000|2020-02-14 13:40:00|4221|4220.5|4222|4220|4225|4224|4217|4216.5|9900
1581687900000|2020-02-14 13:45:00|4222.5|4220.5|4216.5|4215.5|4223.5|4222.5|4213.5|4211.5|6894
1581688200000|2020-02-14 13:50:00|4216|4215|4218|4216.5|4218|4217|4213.5|4212|3960
1581688500000|2020-02-14 13:55:00|4217.5|4216|4216|4215|4219.5|4218.5|4216|4214.5|4887
1581688800000|2020-02-14 14:00:00|4215.5|4214.5|4217|4216|4220.5|4219.5|4215.5|4214.5|3983
1581689100000|2020-02-14 14:05:00|4217.5|4216.5|4220.5|4220|4222|4221|4217|4216.5|10838
1581689400000|2020-02-14 14:10:00|4221|4220.5|4221.5|4220|4222.5|4222|4220|4219.5|3981
1581689700000|2020-02-14 14:15:00|4221|4220.5|4222.5|4221|4222.5|4221.5|4220.5|4219.5|4148
1581690000000|2020-02-14 14:20:00|4222|4220.5|4223|4221.5|4223.5|4222.5|4220|4219|3911
1581690300000|2020-02-14 14:25:00|4222.5|4222|4221|4219.5|4227.5|4226.5|4221|4219.5|16038
1581690600000|2020-02-14 14:30:00|4220.5|4220|4210.5|4209.5|4222.5|4221.5|4210|4208.5|57500
1581690900000|2020-02-14 14:35:00|4211|4210|4214.5|4214|4216|4214.5|4209|4208.5|24243
1581691200000|2020-02-14 14:40:00|4214|4213.5|4214|4212.5|4216.5|4215.5|4208|4207|27469
1581691500000|2020-02-14 14:45:00|4214.5|4213|4211|4210|4216|4215|4210|4209|19438
1581691800000|2020-02-14 14:50:00|4210.5|4210.5|4208.5|4207.5|4212.5|4211|4206|4205|27023
1581692100000|2020-02-14 14:55:00|4208|4208|4207.5|4206.5|4211|4210|4206|4205|13196
1581692400000|2020-02-14 15:00:00|4208.5|4207|4211|4210.5|4211.5|4210.5|4203|4201.5|31475
1581692700000|2020-02-14 15:05:00|4210.5|4210|4207|4206|4211.5|4210.5|4207|4206|35744
1581693000000|2020-02-14 15:10:00|4206.5|4205|4203|4202|4209|4208|4200.5|4200|20650
1581693300000|2020-02-14 15:15:00|4202.5|4201.5|4205|4203.5|4205|4204|4202|4201|12186
1581693600000|2020-02-14 15:20:00|4204.5|4204|4204|4203.5|4205|4204.5|4199.5|4198.5|29475
1581693900000|2020-02-14 15:25:00|4204.5|4204|4201.5|4200|4207.5|4206.5|4201|4199.5|29630
1581694200000|2020-02-14 15:30:00|4201|4199.5|4202.5|4201.5|4203|4202|4199.5|4198.5|18268
1581694500000|2020-02-14 15:35:00|4202|4201|4201.5|4200.5|4206|4204.5|4200.5|4200|6394
1581694800000|2020-02-14 15:40:00|4202|4201|4200.5|4200|4202.5|4201.5|4199.5|4198.5|29572
1581695100000|2020-02-14 15:45:00|4200|4199.5|4197.5|4197|4201|4200.5|4196|4195|43849
1581695400000|2020-02-14 15:50:00|4198|4197.5|4198|4197.5|4199.5|4198.5|4197.5|4196.5|10188
1581695700000|2020-02-14 15:55:00|4197.5|4197|4197.5|4197|4200|4199.5|4197.5|4197|20115
1581696000000|2020-02-14 16:00:00|4198|4197.5|4195.5|4195|4199.5|4199|4194.5|4194|31658
1581696300000|2020-02-14 16:05:00|4195|4194.5|4193|4192.5|4197|4196.5|4191.5|4190|111222
1581696600000|2020-02-14 16:10:00|4193.5|4193|4190.5|4190|4198|4197.5|4190.5|4190|56777
1581696900000|2020-02-14 16:15:00|4191|4190.5|4195.5|4195|4198|4197.5|4190|4189.5|27451
1581697200000|2020-02-14 16:20:00|4195|4194.5|4198.5|4197.5|4199|4198|4195|4194|38443
1581697500000|2020-02-14 16:25:00|4198|4197|4195.5|4195|4200.5|4200|4195.5|4194|50360
1581926400000|2020-02-17 08:00:00|4224|4204|4228|4225|4235.5|4233|4207|4203|68760
1581926700000|2020-02-17 08:05:00|4227.5|4225.5|4225|4223.5|4230.5|4229|4223|4221.5|14199
1581927000000|2020-02-17 08:10:00|4224.5|4224|4233|4231|4238|4237|4224.5|4224|14069
1581927300000|2020-02-17 08:15:00|4233.5|4230.5|4239|4238|4240|4239|4224.5|4222|29499
1581927600000|2020-02-17 08:20:00|4239.5|4237.5|4239|4238|4240|4239|4232.5|4232|31614
1581927900000|2020-02-17 08:25:00|4240|4238.5|4238.5|4237.5|4240|4239.5|4236.5|4235|6224
1581928200000|2020-02-17 08:30:00|4238|4238|4239.5|4238.5|4246|4244|4236.5|4234.5|12467
1581928500000|2020-02-17 08:35:00|4240|4239|4230|4228.5|4240.5|4239|4229.5|4228|14539
1581928800000|2020-02-17 08:40:00|4229.5|4228|4225|4223.5|4232.5|4232|4223.5|4222|26184
1581929100000|2020-02-17 08:45:00|4225.5|4223|4237|4235.5|4237.5|4236.5|4225.5|4223|9310
1581929400000|2020-02-17 08:50:00|4236.5|4235|4230.5|4229|4236.5|4235|4230.5|4229|7306
1581929700000|2020-02-17 08:55:00|4230|4229.5|4231|4229|4234.5|4233|4227.5|4226.5|42796
1581930000000|2020-02-17 09:00:00|4230.5|4230|4234.5|4232.5|4234.5|4232.5|4226.5|4226|7944
1581930300000|2020-02-17 09:05:00|4234|4232|4231.5|4230.5|4235|4234|4229|4228.5|23683
1581930600000|2020-02-17 09:10:00|4232|4231|4230|4228.5|4233.5|4232|4229.5|4228.5|5651
1581930900000|2020-02-17 09:15:00|4230.5|4229|4233.5|4232|4235.5|4235|4230.5|4229|7922
1581931200000|2020-02-17 09:20:00|4233|4232.5|4227.5|4226|4234.5|4233.5|4224.5|4224|40957
1581931500000|2020-02-17 09:25:00|4227|4226.5|4222.5|4221.5|4228.5|4227.5|4221|4220|16001
1581931800000|2020-02-17 09:30:00|4223|4221|4232.5|4230.5|4234|4231.5|4222.5|4221|11624
1581932100000|2020-02-17 09:35:00|4232|4230|4228.5|4227|4232|4230.5|4228|4226.5|10952
1581932400000|2020-02-17 09:40:00|4228|4226.5|4229|4227.5|4229.5|4228.5|4223.5|4223|4964
1581932700000|2020-02-17 09:45:00|4229.5|4228|4233|4231.5|4234.5|4234|4229|4227.5|4714
1581933000000|2020-02-17 09:50:00|4232.5|4231|4235|4234|4235|4234.5|4231.5|4231|2530
1581933300000|2020-02-17 09:55:00|4234.5|4233.5|4233|4232|4234.5|4233.5|4232|4231.5|5036
1581933600000|2020-02-17 10:00:00|4233.5|4232.5|4232|4231|4235.5|4234.5|4231.5|4231|3680
1581933900000|2020-02-17 10:05:00|4231.5|4230.5|4234|4233|4236.5|4235|4231|4230.5|8691
1581934200000|2020-02-17 10:10:00|4234.5|4232.5|4237|4236|4238.5|4237.5|4233|4232|10625
1581934500000|2020-02-17 10:15:00|4237.5|4236.5|4237.5|4236.5|4238.5|4237.5|4236.5|4235|5134
1581934800000|2020-02-17 10:20:00|4237|4237|4239.5|4238.5|4239.5|4238.5|4236.5|4235.5|8453
1581935100000|2020-02-17 10:25:00|4239|4238|4238|4237.5|4239.5|4238.5|4237.5|4237|12236
1581935400000|2020-02-17 10:30:00|4238.5|4237|4238|4237.5|4238.5|4237.5|4237.5|4236.5|7690
1581935700000|2020-02-17 10:35:00|4237.5|4237|4238.5|4237.5|4240.5|4239|4237.5|4237|18031
1581936000000|2020-02-17 10:40:00|4239|4238|4242.5|4241.5|4243.5|4242.5|4238.5|4238|8312
1581936300000|2020-02-17 10:45:00|4242|4241|4240.5|4240|4243.5|4242.5|4240.5|4239.5|7658
1581936600000|2020-02-17 10:50:00|4241|4239.5|4241.5|4241|4242|4241|4240.5|4239.5|2272
1581936900000|2020-02-17 10:55:00|4241|4240.5|4242.5|4241.5|4242.5|4241.5|4239|4238|9419
1581937200000|2020-02-17 11:00:00|4243|4242|4243.5|4243|4243.5|4243|4241.5|4241|7229
1581937500000|2020-02-17 11:05:00|4244|4243.5|4252.5|4251|4252.5|4251|4244|4243.5|8245
1581937800000|2020-02-17 11:10:00|4252|4250.5|4248|4247|4255|4254|4247|4246|22007
1581938100000|2020-02-17 11:15:00|4247.5|4246.5|4254|4253|4255|4254|4246|4245.5|19758
1581938400000|2020-02-17 11:20:00|4254.5|4253.5|4246.5|4244.5|4256.5|4256|4246.5|4244.5|15611
1581938700000|2020-02-17 11:25:00|4247.5|4245|4237.5|4236.5|4247.5|4246|4234.5|4233.5|15009
1581939000000|2020-02-17 11:30:00|4238|4236|4236|4235|4239.5|4238.5|4235.5|4235|29710
1581939300000|2020-02-17 11:35:00|4235.5|4235.5|4236|4235|4238|4237.5|4235.5|4235|8505
1581939600000|2020-02-17 11:40:00|4236.5|4235.5|4238|4236.5|4238.5|4238|4236|4235|5211
1581939900000|2020-02-17 11:45:00|4237.5|4236|4236|4235|4238|4237|4236|4235|3920
1581940200000|2020-02-17 11:50:00|4235.5|4234.5|4236|4235|4236|4235.5|4233.5|4232.5|6690
1581940500000|2020-02-17 11:55:00|4235.5|4234.5|4237.5|4236.5|4238|4237.5|4235.5|4234|8091
1581940800000|2020-02-17 12:00:00|4238.5|4236|4232.5|4231|4238.5|4236|4232|4230.5|5227
1581941100000|2020-02-17 12:05:00|4233|4231.5|4231.5|4230.5|4233|4232|4229|4228|8088
1581941400000|2020-02-17 12:10:00|4232|4230|4229|4227.5|4232|4230.5|4227.5|4226.5|4006
1581941700000|2020-02-17 12:15:00|4229.5|4228|4229.5|4228.5|4231|4230.5|4229|4228|3364
1581942000000|2020-02-17 12:20:00|4230|4229|4225.5|4224.5|4230|4229|4225|4224|12153
1581942300000|2020-02-17 12:25:00|4225|4224|4225.5|4224.5|4226|4225.5|4225|4224|1341
1581942600000|2020-02-17 12:30:00|4226|4225|4225|4224.5|4227.5|4227|4225|4224|5289
1581942900000|2020-02-17 12:35:00|4225.5|4224|4225|4224|4226|4225|4224|4223.5|4671
1581943200000|2020-02-17 12:40:00|4225.5|4224.5|4228|4227.5|4230|4229.5|4224.5|4223.5|9921
1581943500000|2020-02-17 12:45:00|4227.5|4227|4226.5|4225.5|4229.5|4227.5|4225.5|4225|7486
1581943800000|2020-02-17 12:50:00|4226|4226|4224|4223|4226.5|4226|4224|4223|3554
1581944100000|2020-02-17 12:55:00|4224.5|4223.5|4220.5|4219.5|4224.5|4224|4219.5|4218.5|5902
1581944400000|2020-02-17 13:00:00|4220|4219|4215.5|4214.5|4220|4219|4213|4212|16135
1581944700000|2020-02-17 13:05:00|4215|4214|4213|4212|4216.5|4215.5|4212.5|4210.5|11426
1581945000000|2020-02-17 13:10:00|4212.5|4212.5|4214.5|4213.5|4215|4213.5|4212.5|4212|3096
1581945300000|2020-02-17 13:15:00|4215|4214|4214|4213|4215|4214.5|4213.5|4213|2476
1581945600000|2020-02-17 13:20:00|4214.5|4213.5|4215.5|4214.5|4216.5|4216|4214|4213|8945
1581945900000|2020-02-17 13:25:00|4216|4215|4219.5|4218.5|4221.5|4220.5|4216|4215|7318
1581946200000|2020-02-17 13:30:00|4219|4217.5|4221.5|4220.5|4221.5|4221|4218.5|4217.5|4454
1581946500000|2020-02-17 13:35:00|4222|4221|4226|4224.5|4226|4224.5|4222|4221|5054
1581946800000|2020-02-17 13:40:00|4226.5|4225|4229.5|4229|4229.5|4229|4226.5|4225|7327
1581947100000|2020-02-17 13:45:00|4229|4228.5|4229|4228.5|4230|4229|4227.5|4226.5|2898
1581947400000|2020-02-17 13:50:00|4228.5|4228|4226.5|4226|4228.5|4228.5|4223.5|4223|20712
1581947700000|2020-02-17 13:55:00|4227|4226.5|4227|4226.5|4227.5|4227|4224|4223.5|15413
1581948000000|2020-02-17 14:00:00|4226.5|4226|4219.5|4218.5|4227.5|4227|4216.5|4215|21487
1581948300000|2020-02-17 14:05:00|4219|4218|4212.5|4211.5|4219.5|4218|4212|4211|11076
1581948600000|2020-02-17 14:10:00|4212|4212|4211.5|4210|4213|4212.5|4210|4209|8863
1581948900000|2020-02-17 14:15:00|4211|4209.5|4213|4212.5|4214.5|4213.5|4207.5|4206.5|33324
1581949200000|2020-02-17 14:20:00|4212.5|4212|4210.5|4210|4213|4212|4209|4208.5|30444
1581949500000|2020-02-17 14:25:00|4211|4209.5|4207.5|4206.5|4211|4210.5|4205.5|4204.5|25651
1581949800000|2020-02-17 14:30:00|4207|4206|4201.5|4201|4208.5|4208|4201.5|4201|17540
1581950100000|2020-02-17 14:35:00|4202|4201.5|4208.5|4207.5|4210|4209|4201.5|4201|15770
1581950400000|2020-02-17 14:40:00|4208|4207|4208|4207.5|4209.5|4209|4205.5|4204.5|12568
1581950700000|2020-02-17 14:45:00|4208.5|4208|4211.5|4211|4211.5|4211|4205.5|4205|32208
1581951000000|2020-02-17 14:50:00|4212|4211.5|4213.5|4213|4214|4213.5|4211.5|4211|28828
1581951300000|2020-02-17 14:55:00|4214|4213.5|4214.5|4213.5|4216|4215.5|4212.5|4211|15689
1581951600000|2020-02-17 15:00:00|4214|4213|4205|4203.5|4214|4213|4205|4203|12465
1581951900000|2020-02-17 15:05:00|4205.5|4204|4206.5|4206|4207.5|4206.5|4204.5|4203.5|10678
1581952200000|2020-02-17 15:10:00|4207|4206.5|4205|4204.5|4207.5|4207|4204.5|4204|4527
1581952500000|2020-02-17 15:15:00|4205.5|4205|4209|4208.5|4209.5|4208.5|4205.5|4204.5|8769
1581952800000|2020-02-17 15:20:00|4209.5|4209|4211|4210.5|4211|4210.5|4208.5|4208|11842
1581953100000|2020-02-17 15:25:00|4211.5|4211|4209|4208|4211.5|4211|4208.5|4208|18229
1581953400000|2020-02-17 15:30:00|4208.5|4208.5|4209|4208|4209.5|4209|4208.5|4208|7187
1581953700000|2020-02-17 15:35:00|4209.5|4208.5|4207|4206.5|4209.5|4209|4206|4205.5|14096
1581954000000|2020-02-17 15:40:00|4207.5|4207|4206.5|4205.5|4208.5|4208|4204.5|4204|18290
1581954300000|2020-02-17 15:45:00|4207|4206|4207|4206|4208.5|4208|4206|4205|18138
1581954600000|2020-02-17 15:50:00|4207.5|4206.5|4207.5|4207|4208|4207|4206|4205.5|13150
1581954900000|2020-02-17 15:55:00|4208|4206.5|4209.5|4208.5|4210|4209|4207.5|4206.5|17216
1581955200000|2020-02-17 16:00:00|4210|4209|4209|4208.5|4210|4209.5|4209|4208|14633
1581955500000|2020-02-17 16:05:00|4209.5|4209|4211|4210.5|4211.5|4211|4209|4208.5|17094
1581955800000|2020-02-17 16:10:00|4210.5|4210|4211.5|4211|4212|4211.5|4210|4209|26762
1581956100000|2020-02-17 16:15:00|4211|4210.5|4212.5|4212|4212.5|4212|4210.5|4210|24126
1581956400000|2020-02-17 16:20:00|4213|4212.5|4213|4212.5|4213.5|4213|4212|4211.5|30405
1581956700000|2020-02-17 16:25:00|4213.5|4213|4212.5|4212|4214|4213.5|4210.5|4210|21815
1582012800000|2020-02-18 08:00:00|4175.5|4163.5|4155|4152|4179|4171.5|4148.5|4144.5|38670
1582013100000|2020-02-18 08:05:00|4154.5|4152.5|4168|4165|4171.5|4170|4153|4151|22138
1582013400000|2020-02-18 08:10:00|4167.5|4164.5|4180.5|4177.5|4185.5|4183.5|4163|4162|12526
1582013700000|2020-02-18 08:15:00|4181|4178|4181|4180|4188|4186|4175.5|4173.5|14405
1582014000000|2020-02-18 08:20:00|4181.5|4179|4174|4172.5|4183|4181|4171.5|4170.5|23731
1582014300000|2020-02-18 08:25:00|4173.5|4172|4162.5|4161.5|4175.5|4173.5|4162.5|4161.5|18361
1582014600000|2020-02-18 08:30:00|4162|4161|4168|4166.5|4176.5|4174.5|4159.5|4157.5|22332
1582014900000|2020-02-18 08:35:00|4169|4167|4168|4166|4171.5|4170|4162.5|4160.5|12583
1582015200000|2020-02-18 08:40:00|4168.5|4166.5|4172|4170.5|4174.5|4172.5|4167.5|4166|10716
1582015500000|2020-02-18 08:45:00|4172.5|4171|4179|4177|4179.5|4177|4171.5|4169.5|9055
1582015800000|2020-02-18 08:50:00|4178.5|4176.5|4177|4176|4184.5|4182.5|4174|4173.5|17220
1582016100000|2020-02-18 08:55:00|4176.5|4176.5|4183.5|4183|4186|4184|4176.5|4176.5|26678
1582016400000|2020-02-18 09:00:00|4184|4182.5|4179.5|4179|4187.5|4186|4176|4175|37548
1582016700000|2020-02-18 09:05:00|4179|4178|4184.5|4183.5|4184.5|4183.5|4178.5|4177.5|11845
1582017000000|2020-02-18 09:10:00|4184|4184|4164|4162.5|4186|4185|4163|4161|26639
1582017300000|2020-02-18 09:15:00|4163.5|4162|4161.5|4159.5|4164|4162.5|4158|4157|10375
1582017600000|2020-02-18 09:20:00|4162|4158.5|4163|4162|4164.5|4163.5|4160.5|4158.5|30264
1582017900000|2020-02-18 09:25:00|4162.5|4161.5|4168.5|4167.5|4169|4167.5|4162|4161|14546
1582018200000|2020-02-18 09:30:00|4168|4167|4160|4158.5|4170.5|4168|4160|4158.5|15518
1582018500000|2020-02-18 09:35:00|4160.5|4159|4160|4159.5|4163|4162|4157.5|4157|14859
1582018800000|2020-02-18 09:40:00|4160.5|4159|4173|4172|4174|4172.5|4158|4157.5|18898
1582019100000|2020-02-18 09:45:00|4172.5|4171.5|4169|4168|4181|4179.5|4168.5|4167|11028
1582019400000|2020-02-18 09:50:00|4168.5|4167.5|4172.5|4171.5|4175|4173|4167|4166|3997
1582019700000|2020-02-18 09:55:00|4172|4171|4168|4166|4179.5|4178|4168|4165.5|25033
1582020000000|2020-02-18 10:00:00|4167.5|4164.5|4170|4168|4172|4171|4164.5|4160|13914
1582020300000|2020-02-18 10:05:00|4171|4168.5|4170|4169|4173.5|4172|4168.5|4167|7037
1582020600000|2020-02-18 10:10:00|4169.5|4168|4168|4167|4173|4171.5|4168|4166.5|8558
1582020900000|2020-02-18 10:15:00|4168.5|4167.5|4170|4168|4174|4172.5|4167|4166.5|10010
1582021200000|2020-02-18 10:20:00|4169.5|4168.5|4167.5|4166.5|4169.5|4168.5|4163.5|4162|12694
1582021500000|2020-02-18 10:25:00|4167|4166|4157.5|4156|4167.5|4166.5|4156.5|4155.5|13465
1582021800000|2020-02-18 10:30:00|4157|4155.5|4159.5|4158|4166|4164|4153.5|4151.5|9160
1582022100000|2020-02-18 10:35:00|4160|4158.5|4153|4152|4160.5|4159|4153|4151.5|7425
1582022400000|2020-02-18 10:40:00|4153.5|4151.5|4153.5|4152|4154.5|4153|4151|4149|4985
1582022700000|2020-02-18 10:45:00|4153|4151.5|4145|4144.5|4153.5|4151.5|4145|4143.5|13312
1582023000000|2020-02-18 10:50:00|4145.5|4144|4146.5|4145|4147|4145.5|4144.5|4143|8695
1582023300000|2020-02-18 10:55:00|4147|4145.5|4146|4144.5|4152|4150.5|4143|4141.5|8624
1582023600000|2020-02-18 11:00:00|4146.5|4145|4145|4144|4147|4145.5|4144|4143|6316
1582023900000|2020-02-18 11:05:00|4144.5|4143.5|4146.5|4145.5|4147|4145.5|4141.5|4140|17976
1582024200000|2020-02-18 11:10:00|4146|4145|4153.5|4152.5|4154|4153.5|4146|4145|53037
1582024500000|2020-02-18 11:15:00|4153|4152|4152.5|4151.5|4154|4153|4149.5|4149|14962
1582024800000|2020-02-18 11:20:00|4152|4151|4153|4152.5|4153|4152.5|4149.5|4148|14383
1582025100000|2020-02-18 11:25:00|4153.5|4153|4157.5|4156.5|4158|4156.5|4153|4152|28689
1582025400000|2020-02-18 11:30:00|4157|4156|4150.5|4150|4158|4157.5|4150|4149.5|12273
1582025700000|2020-02-18 11:35:00|4150|4149.5|4143|4142|4150.5|4150|4142.5|4142|21786
1582026000000|2020-02-18 11:40:00|4144|4142.5|4143|4142|4147.5|4146.5|4141.5|4141|12443
1582026300000|2020-02-18 11:45:00|4143.5|4142.5|4145|4144.5|4147|4146|4143|4142|5255
1582026600000|2020-02-18 11:50:00|4144.5|4144|4146|4145|4146|4145|4141.5|4141|13565
1582026900000|2020-02-18 11:55:00|4145.5|4144.5|4147|4145.5|4148|4146|4142|4141|10113
1582027200000|2020-02-18 12:00:00|4147.5|4146|4146.5|4145.5|4149|4147.5|4145|4143|6441
1582027500000|2020-02-18 12:05:00|4147|4146|4150|4149|4151|4149|4147|4146|3895
1582027800000|2020-02-18 12:10:00|4150.5|4149.5|4147.5|4146.5|4152|4150|4145|4143.5|3223
1582028100000|2020-02-18 12:15:00|4147|4147|4147|4146.5|4148.5|4147.5|4145.5|4144.5|4121
1582028400000|2020-02-18 12:20:00|4147.5|4147|4148|4146.5|4149|4148|4145|4144.5|4609
1582028700000|2020-02-18 12:25:00|4147.5|4147|4152.5|4152|4152.5|4152|4147|4146|274188
1582029000000|2020-02-18 12:30:00|4153|4151.5|4147|4145|4153|4152|4146|4145|4958
1582029300000|2020-02-18 12:35:00|4146.5|4145.5|4151|4150|4153|4152|4146.5|4145.5|6719
1582029600000|2020-02-18 12:40:00|4151.5|4150.5|4153|4152|4153|4152|4151|4150|3088
1582029900000|2020-02-18 12:45:00|4152.5|4151.5|4150.5|4150|4154.5|4153.5|4149.5|4149|7031
1582030200000|2020-02-18 12:50:00|4151|4149.5|4153.5|4153|4155|4154.5|4151|4149.5|14416
1582030500000|2020-02-18 12:55:00|4154|4153.5|4155|4154.5|4157|4156|4154|4153.5|5056
1582030800000|2020-02-18 13:00:00|4154.5|4153.5|4149|4147.5|4156|4155|4148.5|4147.5|5776
1582031100000|2020-02-18 13:05:00|4148.5|4147|4148.5|4147.5|4151.5|4151|4147.5|4146.5|5885
1582031400000|2020-02-18 13:10:00|4149|4148|4156.5|4155.5|4156.5|4156|4149|4147.5|8127
1582031700000|2020-02-18 13:15:00|4156|4155|4158.5|4157.5|4159|4158.5|4155|4154|10267
1582032000000|2020-02-18 13:20:00|4159|4158|4160|4159.5|4162.5|4161.5|4159|4158|14701
1582032300000|2020-02-18 13:25:00|4159.5|4159|4163|4162|4163.5|4163|4159.5|4159|13402
1582032600000|2020-02-18 13:30:00|4163.5|4162.5|4157|4155.5|4164|4163|4156.5|4155.5|10196
1582032900000|2020-02-18 13:35:00|4157.5|4156|4158|4157|4163|4162|4157|4156|7009
1582033200000|2020-02-18 13:40:00|4159|4157.5|4157.5|4156.5|4159.5|4159|4157.5|4156|7107
1582033500000|2020-02-18 13:45:00|4156.5|4156|4163|4162.5|4163.5|4163|4156.5|4156|9388
1582033800000|2020-02-18 13:50:00|4163.5|4163|4164.5|4164|4165.5|4164.5|4161.5|4160.5|8912
1582034100000|2020-02-18 13:55:00|4164|4163.5|4163.5|4163|4166.5|4165.5|4162|4160.5|15406
1582034400000|2020-02-18 14:00:00|4164|4163.5|4163.5|4163|4166.5|4166|4163|4162|9237
1582034700000|2020-02-18 14:05:00|4163|4162.5|4168.5|4168|4169.5|4168.5|4163|4162.5|9421
1582035000000|2020-02-18 14:10:00|4168|4167.5|4165|4164.5|4169.5|4169|4164.5|4164|18136
1582035300000|2020-02-18 14:15:00|4164.5|4164|4165|4164.5|4168|4167.5|4164.5|4164|12476
1582035600000|2020-02-18 14:20:00|4165.5|4165|4170|4169.5|4171|4170.5|4165.5|4164.5|8778
1582035900000|2020-02-18 14:25:00|4170.5|4170|4171.5|4170.5|4172|4171|4168|4167|14411
1582036200000|2020-02-18 14:30:00|4172|4171|4175.5|4174|4178.5|4177.5|4169|4168.5|49883
1582036500000|2020-02-18 14:35:00|4175|4174.5|4174.5|4173.5|4177.5|4176.5|4167|4165.5|38138
1582036800000|2020-02-18 14:40:00|4175|4174|4179.5|4178.5|4184.5|4184|4175|4173.5|24012
1582037100000|2020-02-18 14:45:00|4180|4179|4179|4178.5|4184|4183|4179|4177.5|21734
1582037400000|2020-02-18 14:50:00|4179.5|4179|4182.5|4181.5|4184|4183.5|4179|4178|27118
1582037700000|2020-02-18 14:55:00|4183|4182|4176|4174.5|4183.5|4183|4175.5|4174|16930
1582038000000|2020-02-18 15:00:00|4175.5|4175|4183.5|4183|4184|4183.5|4175|4175|12586
1582038300000|2020-02-18 15:05:00|4183|4182.5|4178.5|4177.5|4183|4182.5|4176.5|4175|16114
1582038600000|2020-02-18 15:10:00|4178|4177|4179|4178|4179|4178.5|4174|4173.5|15101
1582038900000|2020-02-18 15:15:00|4178.5|4177.5|4179.5|4178.5|4180|4178.5|4174|4173|18973
1582039200000|2020-02-18 15:20:00|4180|4179|4175.5|4175|4181.5|4181|4175.5|4175|17070
1582039500000|2020-02-18 15:25:00|4176|4175.5|4169|4168.5|4177.5|4176.5|4168.5|4167|24783
1582039800000|2020-02-18 15:30:00|4169.5|4168|4171|4170|4172.5|4171|4167|4166|25262
1582040100000|2020-02-18 15:35:00|4170.5|4169.5|4172|4171.5|4172.5|4171.5|4168.5|4167.5|19880
1582040400000|2020-02-18 15:40:00|4171.5|4171|4171|4170|4173.5|4172.5|4169|4168.5|17022
1582040700000|2020-02-18 15:45:00|4171.5|4170.5|4173.5|4173|4178|4177.5|4171|4170.5|24894
1582041000000|2020-02-18 15:50:00|4174|4172.5|4170.5|4170|4175|4174|4170.5|4170|14709
1582041300000|2020-02-18 15:55:00|4170|4169.5|4170|4169.5|4171.5|4170.5|4168|4167|31821
1582041600000|2020-02-18 16:00:00|4169.5|4169|4175|4174.5|4177|4175.5|4169.5|4169|12732
1582041900000|2020-02-18 16:05:00|4175.5|4175|4172.5|4171.5|4176.5|4176|4172|4171.5|14854
1582042200000|2020-02-18 16:10:00|4172|4172|4166.5|4165|4173.5|4173|4165|4164|20463
1582042500000|2020-02-18 16:15:00|4166|4165.5|4165|4164|4170|4169.5|4164|4163.5|28494
1582042800000|2020-02-18 16:20:00|4164.5|4163.5|4161.5|4161|4166.5|4166|4160.5|4160|22181
1582043100000|2020-02-18 16:25:00|4162|4161.5|4160.5|4159|4164|4163.5|4158.5|4158|35985
1582099200000|2020-02-19 08:00:00|4197|4191|4212.5|4210.5|4219.5|4218|4190.5|4188|26340
1582099500000|2020-02-19 08:05:00|4212|4210|4205.5|4203.5|4212.5|4210.5|4198.5|4195.5|21700
1582099800000|2020-02-19 08:10:00|4205|4203|4208.5|4207|4214|4213.5|4205|4202.5|21971
1582100100000|2020-02-19 08:15:00|4209|4207.5|4210.5|4209.5|4214|4213|4206.5|4204.5|12226
1582100400000|2020-02-19 08:20:00|4211|4210|4203.5|4202.5|4211.5|4210.5|4203.5|4202|15285
1582100700000|2020-02-19 08:25:00|4203|4202|4199.5|4198.5|4205|4204|4195.5|4194|16714
1582101000000|2020-02-19 08:30:00|4199|4198|4206.5|4205.5|4206.5|4205.5|4196.5|4195.5|8206
1582101300000|2020-02-19 08:35:00|4207|4205|4218|4216.5|4218|4217|4207|4205|9427
1582101600000|2020-02-19 08:40:00|4218.5|4217|4223|4221.5|4225|4224.5|4216|4214|22245
1582101900000|2020-02-19 08:45:00|4222.5|4220.5|4221|4219.5|4224|4223.5|4218|4216.5|14219
1582102200000|2020-02-19 08:50:00|4221.5|4220|4221.5|4220.5|4225|4224.5|4221.5|4219.5|11870
1582102500000|2020-02-19 08:55:00|4222|4221|4220.5|4219.5|4227|4226|4220.5|4219|10148
1582102800000|2020-02-19 09:00:00|4221|4220|4218.5|4217.5|4223.5|4222|4217.5|4217|14807
1582103100000|2020-02-19 09:05:00|4218|4217|4218|4217|4218|4217.5|4213|4211.5|37515
1582103400000|2020-02-19 09:10:00|4218.5|4217.5|4222|4221.5|4223.5|4223|4218.5|4217|29935
1582103700000|2020-02-19 09:15:00|4222.5|4222|4224|4223|4227|4226|4222.5|4221.5|129779
1582104000000|2020-02-19 09:20:00|4224.5|4223.5|4220.5|4219|4228.5|4227.5|4220|4219|14416
1582104300000|2020-02-19 09:25:00|4221|4219.5|4218|4216.5|4221.5|4220.5|4215.5|4214.5|14200
1582104600000|2020-02-19 09:30:00|4217.5|4216|4205|4204|4217.5|4216|4205|4203.5|15144
1582104900000|2020-02-19 09:35:00|4205.5|4204.5|4198.5|4197.5|4206.5|4205.5|4196|4195|7608
1582105200000|2020-02-19 09:40:00|4198|4197|4198|4197|4198.5|4198|4192|4190.5|8808
1582105500000|2020-02-19 09:45:00|4198.5|4197.5|4197.5|4196.5|4199|4197.5|4193.5|4192|6920
1582105800000|2020-02-19 09:50:00|4198|4197|4203.5|4202.5|4203.5|4202.5|4198|4196|16858
1582106100000|2020-02-19 09:55:00|4204|4203|4199|4197.5|4206.5|4205.5|4199|4197.5|7954
1582106400000|2020-02-19 10:00:00|4198.5|4197|4201|4200|4201.5|4200.5|4196.5|4195|9253
1582106700000|2020-02-19 10:05:00|4201.5|4200.5|4195|4193.5|4201.5|4200.5|4192.5|4191.5|10713
1582107000000|2020-02-19 10:10:00|4194.5|4194|4195|4193.5|4196.5|4196|4192|4190.5|6189
1582107300000|2020-02-19 10:15:00|4194.5|4193|4190.5|4189.5|4194.5|4194|4190.5|4189.5|5295
1582107600000|2020-02-19 10:20:00|4190|4188.5|4190|4189|4194|4192|4188|4187|13229
1582107900000|2020-02-19 10:25:00|4190.5|4189.5|4186|4185|4190.5|4189.5|4185.5|4184|15205
1582108200000|2020-02-19 10:30:00|4185.5|4184.5|4186|4185.5|4189|4188.5|4185.5|4184.5|14723
1582108500000|2020-02-19 10:35:00|4185|4185|4182|4181|4186|4185|4180|4179.5|18674
1582108800000|2020-02-19 10:40:00|4181.5|4180.5|4176.5|4176|4182|4180.5|4176.5|4175|7962
1582109100000|2020-02-19 10:45:00|4176|4175.5|4181.5|4180.5|4182|4181|4175.5|4175|5363
1582109400000|2020-02-19 10:50:00|4182|4181|4181|4180.5|4183.5|4182.5|4180|4179.5|4090
1582109700000|2020-02-19 10:55:00|4180.5|4179.5|4182|4181.5|4183|4182|4179|4178|5850
1582110000000|2020-02-19 11:00:00|4182.5|4182|4183|4181.5|4184|4183|4180|4178.5|6103
1582110300000|2020-02-19 11:05:00|4182.5|4181|4184.5|4183.5|4186.5|4185.5|4181|4180.5|17791
1582110600000|2020-02-19 11:10:00|4185|4184|4190.5|4189|4190.5|4189|4184.5|4183|7193
1582110900000|2020-02-19 11:15:00|4190|4189.5|4188.5|4187.5|4191|4190.5|4188|4187|9405
1582111200000|2020-02-19 11:20:00|4188|4187|4190|4189.5|4190|4189.5|4187|4186|8532
1582111500000|2020-02-19 11:25:00|4190.5|4190|4193|4191.5|4193.5|4193|4190|4189|11815
1582111800000|2020-02-19 11:30:00|4193.5|4192|4192|4191|4196|4194.5|4188.5|4188|19340
1582112100000|2020-02-19 11:35:00|4191.5|4190.5|4187|4186.5|4191.5|4190.5|4186|4185.5|7202
1582112400000|2020-02-19 11:40:00|4186.5|4186|4191|4190|4192|4191|4185.5|4185|4466
1582112700000|2020-02-19 11:45:00|4191.5|4190.5|4190.5|4189.5|4191.5|4190.5|4189|4188|9939
1582113000000|2020-02-19 11:50:00|4191|4190|4192|4191|4194|4193.5|4190|4189.5|9122
1582113300000|2020-02-19 11:55:00|4192.5|4191.5|4194|4193|4196|4195.5|4191|4190.5|18441
1582113600000|2020-02-19 12:00:00|4193.5|4192.5|4194.5|4193.5|4196.5|4196|4193.5|4192.5|3903
1582113900000|2020-02-19 12:05:00|4194|4193|4191.5|4190.5|4194.5|4193|4191.5|4190|7631
1582114200000|2020-02-19 12:10:00|4192|4191|4190|4189|4193.5|4193|4190|4188.5|4855
1582114500000|2020-02-19 12:15:00|4190.5|4189.5|4186.5|4185.5|4192|4191.5|4186.5|4185.5|9798
1582114800000|2020-02-19 12:20:00|4186|4185|4179.5|4179|4186|4185.5|4179.5|4179|15194
1582115100000|2020-02-19 12:25:00|4180|4179.5|4177.5|4177|4182|4181.5|4176.5|4176|7364
1582115400000|2020-02-19 12:30:00|4178|4177.5|4179|4178|4181|4180.5|4177.5|4177|9696
1582115700000|2020-02-19 12:35:00|4178.5|4177.5|4178|4177|4181.5|4180.5|4177|4176.5|16413
1582116000000|2020-02-19 12:40:00|4178.5|4177.5|4180.5|4180|4182|4181|4178|4177|13626
1582116300000|2020-02-19 12:45:00|4180|4179.5|4181.5|4181|4183.5|4182.5|4180|4178.5|8735
1582116600000|2020-02-19 12:50:00|4181|4180.5|4181.5|4181|4182.5|4181.5|4180|4179|4696
1582116900000|2020-02-19 12:55:00|4182|4181.5|4183.5|4183|4185|4184.5|4181.5|4181|7998
1582117200000|2020-02-19 13:00:00|4184|4183.5|4183.5|4183|4186|4185|4183|4182.5|6449
1582117500000|2020-02-19 13:05:00|4183|4182.5|4180.5|4180|4183.5|4182.5|4180.5|4180|6284
1582117800000|2020-02-19 13:10:00|4181|4180.5|4182|4181|4182.5|4182|4181|4180|3391
1582118100000|2020-02-19 13:15:00|4181.5|4181.5|4184|4183|4184.5|4184|4178.5|4178|8026
1582118400000|2020-02-19 13:20:00|4183.5|4183.5|4185.5|4184.5|4187.5|4186.5|4183.5|4182.5|5360
1582118700000|2020-02-19 13:25:00|4185|4185|4187.5|4187|4187.5|4187|4185|4184.5|3261
1582119000000|2020-02-19 13:30:00|4188|4187.5|4186.5|4185|4189.5|4188.5|4184|4183|14079
1582119300000|2020-02-19 13:35:00|4186|4185.5|4186.5|4185|4190|4189|4186|4185|14183
1582119600000|2020-02-19 13:40:00|4185.5|4184.5|4184.5|4183.5|4187.5|4186.5|4184.5|4183.5|8510
1582119900000|2020-02-19 13:45:00|4185|4184|4191|4190|4192.5|4192|4185|4184|17358
1582120200000|2020-02-19 13:50:00|4190.5|4189.5|4191|4190.5|4191.5|4191|4189.5|4189|16534
1582120500000|2020-02-19 13:55:00|4190.5|4190|4191.5|4191|4193|4192.5|4190.5|4189.5|11372
1582120800000|2020-02-19 14:00:00|4192|4190.5|4201.5|4200.5|4202|4200.5|4191.5|4190.5|20263
1582121100000|2020-02-19 14:05:00|4201|4200|4199.5|4198.5|4204.5|4203.5|4198|4197.5|14041
1582121400000|2020-02-19 14:10:00|4199|4198|4193.5|4193|4199.5|4198|4193|4192|26238
1582121700000|2020-02-19 14:15:00|4193|4192.5|4196|4195|4197.5|4196|4192|4191|5983
1582122000000|2020-02-19 14:20:00|4196.5|4195.5|4200|4199|4200.5|4199.5|4193|4192.5|6691
1582122300000|2020-02-19 14:25:00|4200.5|4199.5|4204|4203|4205|4204|4200.5|4199|13036
1582122600000|2020-02-19 14:30:00|4203.5|4203.5|4202.5|4201|4210|4208.5|4198.5|4197|41129
1582122900000|2020-02-19 14:35:00|4202|4201.5|4206|4205|4207.5|4206.5|4201|4200.5|17829
1582123200000|2020-02-19 14:40:00|4207|4205.5|4210|4209.5|4212.5|4211.5|4206|4205|18370
1582123500000|2020-02-19 14:45:00|4210.5|4210|4212.5|4212|4214.5|4214|4210|4209|13501
1582123800000|2020-02-19 14:50:00|4213|4212.5|4210|4209|4215|4213.5|4208.5|4208|41574
1582124100000|2020-02-19 14:55:00|4209.5|4208.5|4200|4199|4210|4209.5|4197|4196.5|15639
1582124400000|2020-02-19 15:00:00|4199.5|4198.5|4200|4199|4201|4200.5|4197.5|4196.5|17533
1582124700000|2020-02-19 15:05:00|4199.5|4198.5|4196|4194.5|4201|4200|4193.5|4193|20205
1582125000000|2020-02-19 15:10:00|4195.5|4195|4196.5|4196|4198.5|4197.5|4193.5|4192|12298
1582125300000|2020-02-19 15:15:00|4196|4195.5|4197.5|4196.5|4199|4198|4195|4194.5|11424
1582125600000|2020-02-19 15:20:00|4197|4197|4200|4199|4202|4201.5|4197|4196.5|11118
1582125900000|2020-02-19 15:25:00|4200.5|4199.5|4199.5|4198.5|4202|4201|4198|4197.5|102718
1582126200000|2020-02-19 15:30:00|4200|4199|4203|4202|4206|4205|4200|4199|6949
1582126500000|2020-02-19 15:35:00|4203.5|4202.5|4204|4203.5|4205.5|4205|4201.5|4200|8430
1582126800000|2020-02-19 15:40:00|4204.5|4204|4207.5|4206.5|4208|4207|4203|4202.5|14015
1582127100000|2020-02-19 15:45:00|4207|4207|4206|4205.5|4208.5|4207.5|4205|4204|13063
1582127400000|2020-02-19 15:50:00|4205.5|4205|4206.5|4205.5|4207|4206|4204.5|4203.5|10441
1582127700000|2020-02-19 15:55:00|4206|4206|4211|4209.5|4211|4210|4205.5|4205|61773
1582128000000|2020-02-19 16:00:00|4210.5|4210|4214|4213.5|4214.5|4214|4210|4209.5|26863
1582128300000|2020-02-19 16:05:00|4214.5|4214|4212|4211|4215.5|4215|4212|4211|15572
1582128600000|2020-02-19 16:10:00|4212.5|4211.5|4210.5|4210|4213.5|4213|4210.5|4210|23553
1582128900000|2020-02-19 16:15:00|4211|4210.5|4210.5|4209.5|4211|4210.5|4208|4207.5|22768
1582129200000|2020-02-19 16:20:00|4210|4210|4213|4212.5|4214|4213|4210|4209.5|38878
1582129500000|2020-02-19 16:25:00|4212.5|4212|4211|4210|4212.5|4212|4210|4209.5|30015
1582185600000|2020-02-20 08:00:00|4224|4208|4237|4233.5|4238|4235.5|4207.5|4205|37013
1582185900000|2020-02-20 08:05:00|4236|4232.5|4255|4253.5|4260|4257|4232|4229.5|37610
1582186200000|2020-02-20 08:10:00|4255.5|4252|4245.5|4243.5|4255.5|4253.5|4244.5|4242.5|14887
1582186500000|2020-02-20 08:15:00|4245|4244|4245.5|4243.5|4254|4252|4242.5|4240.5|24283
1582186800000|2020-02-20 08:20:00|4246|4244|4237.5|4235.5|4247|4245.5|4237|4235.5|32466
1582187100000|2020-02-20 08:25:00|4237|4236|4232.5|4230.5|4238|4236.5|4231.5|4229.5|14883
1582187400000|2020-02-20 08:30:00|4232|4230|4232.5|4231.5|4243|4241.5|4230.5|4229|20846
1582187700000|2020-02-20 08:35:00|4232|4231|4241.5|4240|4241.5|4240.5|4232|4231|13313
1582188000000|2020-02-20 08:40:00|4241|4240.5|4244.5|4243.5|4246.5|4246|4241|4240|30340
1582188300000|2020-02-20 08:45:00|4244|4244|4248|4247.5|4248|4247.5|4243.5|4242|18259
1582188600000|2020-02-20 08:50:00|4248.5|4248|4250.5|4249|4254|4253|4247|4246|17339
1582188900000|2020-02-20 08:55:00|4251|4249.5|4250|4249|4256|4254.5|4247.5|4245.5|15689
1582189200000|2020-02-20 09:00:00|4249.5|4248.5|4249.5|4248|4253.5|4252.5|4247.5|4246.5|24172
1582189500000|2020-02-20 09:05:00|4249|4247.5|4252|4251|4252|4251|4244.5|4243|15154
1582189800000|2020-02-20 09:10:00|4251.5|4250.5|4252.5|4251.5|4255|4254|4249.5|4249|17432
1582190100000|2020-02-20 09:15:00|4252|4252|4248|4247.5|4253|4252.5|4246.5|4245.5|11284
1582190400000|2020-02-20 09:20:00|4247.5|4247|4244.5|4243|4248|4247.5|4240|4239.5|17247
1582190700000|2020-02-20 09:25:00|4245|4243.5|4245|4244|4245.5|4245|4241.5|4240.5|8820
1582191000000|2020-02-20 09:30:00|4245.5|4243.5|4242.5|4241|4245.5|4245|4240|4239.5|9034
1582191300000|2020-02-20 09:35:00|4243|4241.5|4241.5|4241|4243.5|4242.5|4238|4237|6620
1582191600000|2020-02-20 09:40:00|4241|4240.5|4247.5|4246|4247.5|4246|4240|4239|6049
1582191900000|2020-02-20 09:45:00|4247|4245.5|4248|4247|4251|4249.5|4245|4243.5|6445
1582192200000|2020-02-20 09:50:00|4247.5|4246.5|4240.5|4240|4247.5|4246.5|4240|4238|12938
1582192500000|2020-02-20 09:55:00|4241|4239.5|4245|4244.5|4245|4244.5|4238|4237.5|7700
1582192800000|2020-02-20 10:00:00|4244.5|4244|4250.5|4249.5|4250.5|4249.5|4243.5|4242.5|18985
1582193100000|2020-02-20 10:05:00|4250|4249|4251|4249.5|4252|4251|4249|4248|13460
1582193400000|2020-02-20 10:10:00|4250.5|4250|4249|4248.5|4254|4253|4248|4247|9840
1582193700000|2020-02-20 10:15:00|4248.5|4248|4248.5|4247.5|4252.5|4251.5|4247.5|4247|8956
1582194000000|2020-02-20 10:20:00|4248|4247|4246|4244.5|4248.5|4247.5|4245|4244|7158
1582194300000|2020-02-20 10:25:00|4245.5|4245|4247|4246.5|4249.5|4248.5|4245|4244|17751
1582194600000|2020-02-20 10:30:00|4247.5|4246|4244|4243.5|4248|4247|4244|4243|8114
1582194900000|2020-02-20 10:35:00|4244.5|4243|4246|4245|4249.5|4249|4244|4243|15518
1582195200000|2020-02-20 10:40:00|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4244|4243|6347
1582195500000|2020-02-20 10:45:00|4245.5|4245|4248|4247|4248.5|4247.5|4244.5|4243.5|6587
1582195800000|2020-02-20 10:50:00|4248.5|4247.5|4249|4248.5|4251|4250.5|4247|4246|12155
1582196100000|2020-02-20 10:55:00|4248.5|4248|4248|4247|4249|4248.5|4247.5|4246|7617
1582196400000|2020-02-20 11:00:00|4247.5|4246.5|4246.5|4245.5|4247.5|4246.5|4243.5|4242|10881
1582196700000|2020-02-20 11:05:00|4246|4245|4246.5|4245.5|4250|4249.5|4245.5|4245|7587
1582197000000|2020-02-20 11:10:00|4246|4246|4251.5|4250|4252|4250|4246|4245|5631
1582197300000|2020-02-20 11:15:00|4251|4249.5|4259|4258.5|4259.5|4258.5|4250.5|4249.5|9074
1582197600000|2020-02-20 11:20:00|4258.5|4257.5|4260.5|4259.5|4262.5|4262|4257|4255.5|23520
1582197900000|2020-02-20 11:25:00|4260|4259|4256.5|4256|4262.5|4261|4256.5|4255|13302
1582198200000|2020-02-20 11:30:00|4257|4255.5|4255|4253|4257|4256|4254|4252.5|19401
1582198500000|2020-02-20 11:35:00|4254|4252.5|4251|4250|4255|4253.5|4249.5|4248.5|11520
1582198800000|2020-02-20 11:40:00|4250.5|4249.5|4256.5|4255.5|4256.5|4256|4250.5|4249.5|10685
1582199100000|2020-02-20 11:45:00|4257|4256|4255|4253.5|4257|4256.5|4254|4253.5|5457
1582199400000|2020-02-20 11:50:00|4254.5|4254|4253|4251.5|4256|4255|4249.5|4249|14706
1582199700000|2020-02-20 11:55:00|4252.5|4252|4252|4250.5|4253.5|4253|4246.5|4246|20942
1582200000000|2020-02-20 12:00:00|4251.5|4250|4253|4251.5|4254.5|4254|4251|4250|4043
1582200300000|2020-02-20 12:05:00|4252.5|4251|4253.5|4253|4257.5|4256|4250.5|4249.5|7206
1582200600000|2020-02-20 12:10:00|4253|4252.5|4249|4248|4253.5|4252.5|4248.5|4247.5|2535
1582200900000|2020-02-20 12:15:00|4248.5|4247.5|4248|4247.5|4249.5|4249|4246.5|4245.5|5975
1582201200000|2020-02-20 12:20:00|4248.5|4248|4249.5|4248.5|4250|4249.5|4247|4245.5|5734
1582201500000|2020-02-20 12:25:00|4250|4248|4249.5|4248.5|4251|4250.5|4249.5|4248|5914
1582201800000|2020-02-20 12:30:00|4250|4249|4250|4248.5|4252|4251|4249|4248|5271
1582202100000|2020-02-20 12:35:00|4249.5|4249.5|4247|4246|4250|4249.5|4246.5|4245.5|7681
1582202400000|2020-02-20 12:40:00|4246.5|4245.5|4245.5|4244.5|4247.5|4247|4245.5|4244.5|5421
1582202700000|2020-02-20 12:45:00|4246|4245|4244|4243|4247|4246|4243.5|4243|7015
1582203000000|2020-02-20 12:50:00|4243.5|4242.5|4243|4242|4244.5|4243.5|4242|4240.5|4567
1582203300000|2020-02-20 12:55:00|4242.5|4241.5|4246.5|4246|4246.5|4246|4242.5|4241.5|8729
1582203600000|2020-02-20 13:00:00|4247.5|4246.5|4243.5|4242.5|4247.5|4246.5|4243|4242|7263
1582203900000|2020-02-20 13:05:00|4244|4243|4244.5|4244|4246.5|4246|4243.5|4243|5511
1582204200000|2020-02-20 13:10:00|4245|4244.5|4245|4244.5|4247.5|4247|4245|4244|6304
1582204500000|2020-02-20 13:15:00|4244.5|4244|4244|4243|4246.5|4246|4243.5|4243|12890
1582204800000|2020-02-20 13:20:00|4243.5|4242.5|4241.5|4240.5|4244|4242.5|4239.5|4238.5|6773
1582205100000|2020-02-20 13:25:00|4241|4240|4240|4239|4242.5|4241.5|4239|4238.5|6468
1582205400000|2020-02-20 13:30:00|4240.5|4239.5|4236|4235|4243.5|4242|4236|4235|11578
1582205700000|2020-02-20 13:35:00|4236.5|4235.5|4235|4234|4236.5|4235.5|4232|4231.5|29432
1582206000000|2020-02-20 13:40:00|4234.5|4233.5|4235|4234.5|4238|4237|4233|4232.5|11909
1582206300000|2020-02-20 13:45:00|4235.5|4235|4237.5|4236.5|4241|4240.5|4235|4234|12333
1582206600000|2020-02-20 13:50:00|4237|4236|4231|4230.5|4237|4236|4229|4228.5|11381
1582206900000|2020-02-20 13:55:00|4230.5|4230|4236.5|4235.5|4237.5|4236.5|4230|4229|7493
1582207200000|2020-02-20 14:00:00|4236|4235|4235|4234|4238|4237|4234.5|4233.5|8170
1582207500000|2020-02-20 14:05:00|4235.5|4234.5|4235|4234.5|4238|4237|4234|4233.5|8710
1582207800000|2020-02-20 14:10:00|4234.5|4234|4235|4234|4237.5|4236.5|4233|4232.5|7474
1582208100000|2020-02-20 14:15:00|4234.5|4233.5|4241|4240|4241.5|4241|4234.5|4233.5|9934
1582208400000|2020-02-20 14:20:00|4240.5|4239.5|4240.5|4239.5|4243|4242.5|4240|4239.5|12485
1582208700000|2020-02-20 14:25:00|4241|4240|4238|4237|4241.5|4241|4236.5|4236|11545
1582209000000|2020-02-20 14:30:00|4237.5|4236.5|4232|4230.5|4238|4236.5|4227.5|4226|44059
1582209300000|2020-02-20 14:35:00|4231.5|4230|4232.5|4231|4232.5|4231|4223.5|4223|19052
1582209600000|2020-02-20 14:40:00|4232|4230.5|4227.5|4227|4232|4230.5|4225|4224|19645
1582209900000|2020-02-20 14:45:00|4228|4227.5|4237|4236|4237|4236.5|4225.5|4224.5|22583
1582210200000|2020-02-20 14:50:00|4237.5|4236.5|4240.5|4239.5|4243.5|4242.5|4237.5|4236|23036
1582210500000|2020-02-20 14:55:00|4240|4240|4242.5|4242|4244.5|4244|4239.5|4239|57807
1582210800000|2020-02-20 15:00:00|4242|4241.5|4248.5|4248|4249|4248.5|4241.5|4241|29584
1582211100000|2020-02-20 15:05:00|4249|4248.5|4243.5|4242.5|4251|4250|4243.5|4242.5|18430
1582211400000|2020-02-20 15:10:00|4244|4243|4244.5|4244|4246|4245.5|4241.5|4241|20036
1582211700000|2020-02-20 15:15:00|4245|4244.5|4243.5|4243|4248.5|4247.5|4243.5|4243|20574
1582212000000|2020-02-20 15:20:00|4244|4243.5|4241.5|4241|4244|4243.5|4239.5|4239|14126
1582212300000|2020-02-20 15:25:00|4241|4240.5|4245|4244.5|4245|4244.5|4240.5|4240|16288
1582212600000|2020-02-20 15:30:00|4244.5|4244|4252.5|4251.5|4252.5|4252|4243.5|4243|26307
1582212900000|2020-02-20 15:35:00|4252|4251|4246.5|4246|4254|4253|4245.5|4244.5|37211
1582213200000|2020-02-20 15:40:00|4246|4245.5|4247|4246.5|4248.5|4248|4245.5|4245|32406
1582213500000|2020-02-20 15:45:00|4247.5|4246|4245|4244|4248.5|4248|4244.5|4244|22666
1582213800000|2020-02-20 15:50:00|4244.5|4244.5|4242.5|4242|4245|4244.5|4241|4240.5|31509
1582214100000|2020-02-20 15:55:00|4243|4242.5|4247|4245.5|4247|4246|4243|4242.5|20403
1582214400000|2020-02-20 16:00:00|4247.5|4246|4245|4244|4249|4248.5|4244.5|4244|28406
1582214700000|2020-02-20 16:05:00|4245.5|4244.5|4242.5|4241.5|4246|4245|4242.5|4241|30194
1582215000000|2020-02-20 16:10:00|4242|4241|4237.5|4236.5|4243|4242.5|4237.5|4236|33230
1582215300000|2020-02-20 16:15:00|4237|4237|4233|4232|4238|4237.5|4230|4229.5|45789
1582215600000|2020-02-20 16:20:00|4232.5|4231.5|4236|4235|4236|4235.5|4230.5|4230|28735
1582215900000|2020-02-20 16:25:00|4235.5|4234.5|4223|4221|4235.5|4234.5|4222.5|4221|65094
1582272000000|2020-02-21 08:00:00|4177.5|4156|4169|4164.5|4177.5|4166.5|4144.5|4141.5|24936
1582272300000|2020-02-21 08:05:00|4168.5|4164|4141.5|4139.5|4169|4166|4134|4132.5|41604
1582272600000|2020-02-21 08:10:00|4142|4140|4142.5|4140.5|4146|4143.5|4132.5|4131.5|38956
1582272900000|2020-02-21 08:15:00|4143|4141|4151.5|4149|4151.5|4149.5|4137.5|4136|58945
1582273200000|2020-02-21 08:20:00|4152|4149.5|4157.5|4156.5|4158.5|4157|4148.5|4148|46234
1582273500000|2020-02-21 08:25:00|4158|4158|4165|4164.5|4166|4165|4156.5|4155|90797
1582273800000|2020-02-21 08:30:00|4165.5|4165|4180.5|4180|4185|4183|4165.5|4164.5|50230
1582274100000|2020-02-21 08:35:00|4181|4180.5|4179.5|4177.5|4185.5|4183|4175|4174|14811
1582274400000|2020-02-21 08:40:00|4180.5|4178|4166|4165|4180.5|4178.5|4164.5|4163.5|19325
1582274700000|2020-02-21 08:45:00|4166.5|4165.5|4163|4161.5|4167|4166.5|4159.5|4157.5|32271
1582275000000|2020-02-21 08:50:00|4162.5|4161|4148|4147.5|4162.5|4161|4148|4146|25896
1582275300000|2020-02-21 08:55:00|4147.5|4147|4164.5|4163.5|4167.5|4166|4146.5|4145|18521
1582275600000|2020-02-21 09:00:00|4165|4163|4173.5|4171.5|4179.5|4178.5|4165|4163|34262
1582275900000|2020-02-21 09:05:00|4174.5|4172|4167|4165|4175.5|4173|4162.5|4160.5|6329
1582276200000|2020-02-21 09:10:00|4167.5|4165.5|4156|4155|4169|4166.5|4156|4154.5|8512
1582276500000|2020-02-21 09:15:00|4156.5|4155.5|4164|4162.5|4167.5|4166.5|4156|4155|16297
1582276800000|2020-02-21 09:20:00|4163.5|4162|4163|4162.5|4166.5|4165.5|4162|4161|16104
1582277100000|2020-02-21 09:25:00|4163.5|4163|4165.5|4165|4168.5|4167|4163|4162|13621
1582277400000|2020-02-21 09:30:00|4165|4164.5|4164.5|4164|4171|4170|4164|4163|25100
1582277700000|2020-02-21 09:35:00|4164|4163|4161|4160|4164|4164|4158.5|4157.5|15775
1582278000000|2020-02-21 09:40:00|4160.5|4159.5|4169.5|4168.5|4170|4169|4156.5|4155.5|11524
1582278300000|2020-02-21 09:45:00|4170|4169|4168|4166.5|4172|4171|4166|4164.5|12432
1582278600000|2020-02-21 09:50:00|4168.5|4167|4170|4169.5|4171.5|4171|4167.5|4166|13779
1582278900000|2020-02-21 09:55:00|4169.5|4168.5|4174|4173|4174|4173|4168.5|4167.5|9309
1582279200000|2020-02-21 10:00:00|4174.5|4173.5|4181|4179.5|4181.5|4180|4174.5|4173|12494
1582279500000|2020-02-21 10:05:00|4180|4179|4177|4176|4182.5|4181.5|4176.5|4175.5|10343
1582280100000|2020-02-21 10:15:00|4186.5|4185|4187.5|4186.5|4189|4187|4182|4180.5|20023
1582280400000|2020-02-21 10:20:00|4187|4187|4187|4185.5|4190.5|4190|4186|4184.5|10987
1582280700000|2020-02-21 10:25:00|4186.5|4186|4187|4186|4190|4189|4184|4183|7898
1582281000000|2020-02-21 10:30:00|4186.5|4185.5|4183.5|4182.5|4186.5|4185.5|4182|4181.5|20644
1582281300000|2020-02-21 10:35:00|4184|4183|4187.5|4187|4187.5|4187|4183.5|4183|9816
1582281600000|2020-02-21 10:40:00|4187|4186.5|4187.5|4186.5|4188|4187|4185|4184.5|7607
1582281900000|2020-02-21 10:45:00|4187|4186|4186|4185.5|4190|4189|4185.5|4185|8272
1582282200000|2020-02-21 10:50:00|4187|4185|4194|4193.5|4194|4193.5|4187|4185|17185
1582282500000|2020-02-21 10:55:00|4194.5|4193|4197.5|4196.5|4199|4198.5|4193.5|4192.5|17767
1582282800000|2020-02-21 11:00:00|4197|4196|4191.5|4190.5|4197.5|4196.5|4190|4189.5|10476
1582283100000|2020-02-21 11:05:00|4192|4191|4185.5|4185|4192.5|4191.5|4185|4183.5|6895
1582283400000|2020-02-21 11:10:00|4186|4185.5|4188|4186.5|4190.5|4189.5|4186|4185.5|7967
1582283700000|2020-02-21 11:15:00|4187.5|4187|4187.5|4186.5|4189.5|4189|4187|4186|4401
1582284000000|2020-02-21 11:20:00|4187|4186|4187.5|4186.5|4187.5|4187|4184.5|4182.5|5353
1582284300000|2020-02-21 11:25:00|4187|4186|4186|4185.5|4190|4188.5|4184.5|4183.5|6089
1582284600000|2020-02-21 11:30:00|4186.5|4186|4197|4196|4198|4197|4186|4185.5|14069
1582284900000|2020-02-21 11:35:00|4196.5|4195.5|4204|4203|4204|4203|4195.5|4194.5|13580
1582285200000|2020-02-21 11:40:00|4203.5|4202.5|4205|4203.5|4206.5|4205|4199.5|4197.5|19967
1582285500000|2020-02-21 11:45:00|4204.5|4204|4204.5|4204|4205|4204.5|4203|4202.5|3834
1582285800000|2020-02-21 11:50:00|4205|4203.5|4209|4208.5|4210.5|4209.5|4205|4203.5|19134
1582286100000|2020-02-21 11:55:00|4208.5|4208|4208|4207|4209|4208.5|4204|4203.5|21258
1582286400000|2020-02-21 12:00:00|4210|4204.5|4210.5|4209.5|4211.5|4210.5|4206.5|4204.5|7323
1582286700000|2020-02-21 12:05:00|4210|4209|4210.5|4209.5|4215|4213.5|4209|4208|9818
1582287000000|2020-02-21 12:10:00|4211|4210|4215|4214|4216|4215|4210.5|4210|8182
1582287300000|2020-02-21 12:15:00|4214.5|4213.5|4210.5|4209|4214.5|4213.5|4210|4209|12118
1582287600000|2020-02-21 12:20:00|4210|4209.5|4216|4215.5|4216.5|4215.5|4210|4209.5|6685
1582287900000|2020-02-21 12:25:00|4216.5|4216|4221|4219.5|4221|4219.5|4215|4213|7541
1582288200000|2020-02-21 12:30:00|4221.5|4220|4216|4215.5|4222|4220.5|4215|4214.5|7005
1582288500000|2020-02-21 12:35:00|4215.5|4215|4215|4213.5|4217|4216|4213|4212|6954
1582288800000|2020-02-21 12:40:00|4214.5|4214|4212.5|4212|4215|4214|4212|4210.5|6254
1582289100000|2020-02-21 12:45:00|4213|4212.5|4215.5|4215|4215.5|4215|4211.5|4210.5|7888
1582289400000|2020-02-21 12:50:00|4215|4214.5|4212|4211|4215.5|4215|4212|4211|48579
1582289700000|2020-02-21 12:55:00|4212.5|4211.5|4211.5|4211|4213.5|4213|4211|4210|4796
1582290000000|2020-02-21 13:00:00|4212|4211.5|4212|4211|4220|4219|4211.5|4210.5|9217
1582290300000|2020-02-21 13:05:00|4212.5|4211.5|4208.5|4207.5|4212.5|4212|4207|4205.5|10444
1582290600000|2020-02-21 13:10:00|4209|4208|4214.5|4213.5|4215|4214|4208.5|4207.5|10821
1582290900000|2020-02-21 13:15:00|4215|4214|4214|4213|4215.5|4215|4212|4210.5|3400
1582291200000|2020-02-21 13:20:00|4214.5|4213.5|4215.5|4214.5|4216|4215.5|4213|4212.5|5263
1582291500000|2020-02-21 13:25:00|4216|4215|4214.5|4213.5|4217|4216|4214|4213.5|4156
1582291800000|2020-02-21 13:30:00|4215|4214|4207.5|4206|4215|4214.5|4207.5|4206|5002
1582292100000|2020-02-21 13:35:00|4207|4205.5|4209.5|4209|4211.5|4210.5|4206.5|4205.5|11366
1582292400000|2020-02-21 13:40:00|4210|4209.5|4208.5|4207.5|4212|4211|4207.5|4206.5|5037
1582292700000|2020-02-21 13:45:00|4208|4207|4204.5|4203.5|4209.5|4208.5|4204.5|4203.5|11746
1582293000000|2020-02-21 13:50:00|4205|4204.5|4206|4205.5|4206.5|4206|4204|4203|5838
1582293300000|2020-02-21 13:55:00|4205.5|4204.5|4202|4201|4205.5|4204.5|4202|4201|33532
1582293600000|2020-02-21 14:00:00|4201.5|4200.5|4200|4199|4202|4201|4199|4197.5|37651
1582293900000|2020-02-21 14:05:00|4200.5|4199.5|4204|4203|4204|4203|4200|4199|10858
1582294200000|2020-02-21 14:10:00|4203.5|4202.5|4204|4203|4206|4205.5|4201.5|4200.5|19116
1582294500000|2020-02-21 14:15:00|4204.5|4203.5|4203.5|4202.5|4205|4204|4202.5|4201.5|11208
1582294800000|2020-02-21 14:20:00|4203|4203|4203.5|4202.5|4207.5|4207|4203|4202|15588
1582295100000|2020-02-21 14:25:00|4204|4202|4201.5|4201|4204.5|4204|4201.5|4200.5|29135
1582295400000|2020-02-21 14:30:00|4201|4200.5|4184.5|4182.5|4201|4200.5|4178.5|4178|87062
1582295700000|2020-02-21 14:35:00|4184|4182|4182|4181|4187.5|4187|4179|4178|31667
1582296000000|2020-02-21 14:40:00|4181.5|4181.5|4184.5|4183|4185|4183|4177.5|4175.5|52940
1582296300000|2020-02-21 14:45:00|4184|4182.5|4174.5|4173.5|4184.5|4183|4172|4171|71787
1582296600000|2020-02-21 14:50:00|4174|4173|4180|4178.5|4189|4188|4171.5|4170.5|69952
1582296900000|2020-02-21 14:55:00|4179.5|4179|4188|4187.5|4190.5|4189.5|4178.5|4177|45993
1582297200000|2020-02-21 15:00:00|4188.5|4188|4182.5|4182|4191|4189.5|4178.5|4178|59385
1582297500000|2020-02-21 15:05:00|4182|4181.5|4191|4190|4196|4195.5|4180.5|4179.5|43034
1582297800000|2020-02-21 15:10:00|4190.5|4189.5|4195.5|4194|4199.5|4198|4185.5|4184|54290
1582298100000|2020-02-21 15:15:00|4195|4193.5|4196|4195|4202.5|4201.5|4194.5|4193.5|52401
1582298400000|2020-02-21 15:20:00|4196.5|4195.5|4199|4198|4201.5|4200|4191|4190.5|48344
1582298700000|2020-02-21 15:25:00|4199.5|4198.5|4190|4189|4199.5|4198.5|4190|4189|33594
1582299000000|2020-02-21 15:30:00|4190.5|4189.5|4190|4189|4194|4192.5|4186|4185.5|32558
1582299300000|2020-02-21 15:35:00|4190.5|4189.5|4187.5|4187|4192|4191.5|4187.5|4187|45139
1582299600000|2020-02-21 15:40:00|4188|4186.5|4182.5|4182|4188|4187|4178.5|4177.5|59187
1582299900000|2020-02-21 15:45:00|4182|4181.5|4181.5|4181|4182.5|4181.5|4173|4172|36278
1582300200000|2020-02-21 15:50:00|4182|4181.5|4185.5|4185|4187|4186|4180|4178.5|28602
1582300500000|2020-02-21 15:55:00|4186|4184.5|4188|4187|4188.5|4188|4185|4184|34211
1582300800000|2020-02-21 16:00:00|4188.5|4187.5|4191.5|4190|4194|4193|4187.5|4187|53462
1582301100000|2020-02-21 16:05:00|4192|4190.5|4189|4188.5|4194.5|4194|4187|4186.5|57073
1582301400000|2020-02-21 16:10:00|4188.5|4188|4191|4190|4193.5|4193|4185.5|4184.5|32682
1582301700000|2020-02-21 16:15:00|4190.5|4189.5|4184|4182.5|4193.5|4192.5|4183|4182|38285
1582302000000|2020-02-21 16:20:00|4183.5|4183|4189.5|4188.5|4193.5|4192.5|4183|4182.5|42081
1582302300000|2020-02-21 16:25:00|4190|4189|4192.5|4191|4197|4195.5|4189.5|4188.5|35471
1582531200000|2020-02-24 08:00:00|4081|4080|4052.5|4048|4081|4080|4049|4046.5|138365
1582531500000|2020-02-24 08:05:00|4052|4048.5|4051.5|4050|4060.5|4058|4045.5|4043|36893
1582531800000|2020-02-24 08:10:00|4051|4049.5|4036.5|4033|4051|4050|4031|4030.5|40578
1582532100000|2020-02-24 08:15:00|4036|4033.5|4041|4039.5|4048|4047|4033|4032.5|86975
1582532400000|2020-02-24 08:20:00|4040.5|4039|4040.5|4039.5|4043|4041.5|4032.5|4032|64187
1582532700000|2020-02-24 08:25:00|4041|4040|4034|4033|4042.5|4042|4033|4031.5|56670
1582533000000|2020-02-24 08:30:00|4034.5|4032.5|4027|4025|4034.5|4032.5|4023|4021|57036
1582533300000|2020-02-24 08:35:00|4026.5|4024|4025|4023.5|4030|4027.5|4019|4017.5|55884
1582533600000|2020-02-24 08:40:00|4026|4023|4024.5|4022.5|4028|4026.5|4017|4015.5|50192
1582533900000|2020-02-24 08:45:00|4025|4023|4033|4031.5|4039|4038|4022.5|4021|31903
1582534200000|2020-02-24 08:50:00|4033.5|4032|4037|4036|4040|4038.5|4029.5|4027|33746
1582534500000|2020-02-24 08:55:00|4036.5|4035.5|4019.5|4018|4040|4039|4017.5|4015.5|52165
1582534800000|2020-02-24 09:00:00|4019|4017.5|4013|4011|4021|4019.5|4007|4004.5|48773
1582535100000|2020-02-24 09:05:00|4013.5|4011.5|4005.5|4003|4016.5|4015|4002.5|4001.5|31686
1582535400000|2020-02-24 09:10:00|4005|4003.5|4001.5|3999.5|4014.5|4012.5|3998|3996.5|30265
1582535700000|2020-02-24 09:15:00|4001|3999|3985.5|3983|4001|3999|3985|3983|57709
1582536000000|2020-02-24 09:20:00|3986.5|3983.5|4002.5|4001|4003|4002|3986.5|3983.5|15676
1582536300000|2020-02-24 09:25:00|4002|4000.5|4005.5|4003.5|4007|4004.5|3993.5|3991|36886
1582536600000|2020-02-24 09:30:00|4005|4003|3997|3995|4007|4005|3992|3989|59148
1582536900000|2020-02-24 09:35:00|3996.5|3995.5|3997.5|3995.5|4001.5|3998.5|3989|3987.5|27794
1582537200000|2020-02-24 09:40:00|3998|3995|4001.5|4000.5|4004|4001.5|3994.5|3992.5|35577
1582537500000|2020-02-24 09:45:00|4002.5|4001|4010.5|4008.5|4010.5|4008.5|3999|3996|25038
1582537800000|2020-02-24 09:50:00|4010|4009|4010.5|4009.5|4015|4013.5|4007.5|4006|27037
1582538100000|2020-02-24 09:55:00|4011.5|4010|4008.5|4007|4020|4019|4006|4004.5|19312
1582538400000|2020-02-24 10:00:00|4008|4007.5|4014|4012|4015|4013|4006.5|4004|13771
1582538700000|2020-02-24 10:05:00|4013.5|4012.5|4005.5|4004|4013.5|4012.5|4003.5|4001.5|25760
1582539000000|2020-02-24 10:10:00|4006.5|4004.5|4000.5|3998.5|4006.5|4005.5|3999|3998|16806
1582539300000|2020-02-24 10:15:00|4001|3999|4003.5|4002|4005.5|4003.5|3997.5|3995.5|32032
1582539600000|2020-02-24 10:20:00|4004|4002.5|4005|4003.5|4005|4004.5|3998.5|3997|14741
1582539900000|2020-02-24 10:25:00|4004.5|4004|3998|3996.5|4005|4004|3996.5|3995|35822
1582540200000|2020-02-24 10:30:00|3997.5|3996|3991.5|3989.5|3997.5|3996|3991|3989|12921
1582540500000|2020-02-24 10:35:00|3991|3990|3991.5|3990.5|3992.5|3991|3987|3986.5|28337
1582540800000|2020-02-24 10:40:00|3992|3991|3987.5|3986.5|3993.5|3992|3986.5|3985|16700
1582541100000|2020-02-24 10:45:00|3988|3987|3985|3983.5|3988.5|3988|3982.5|3981.5|30405
1582541400000|2020-02-24 10:50:00|3984.5|3984|3975.5|3974|3984.5|3984|3974|3973|40151
1582541700000|2020-02-24 10:55:00|3976|3974.5|3973.5|3972|3977|3975.5|3969.5|3969|25427
1582542000000|2020-02-24 11:00:00|3974.5|3972.5|3976|3975|3977.5|3976|3971.5|3970|13177
1582542300000|2020-02-24 11:05:00|3975.5|3974.5|3971|3969.5|3976.5|3976|3968.5|3968|15979
1582542600000|2020-02-24 11:10:00|3971.5|3969|3967|3966.5|3972|3971|3967|3966.5|26567
1582542900000|2020-02-24 11:15:00|3966.5|3966|3973.5|3972.5|3973.5|3972.5|3965|3963.5|32882
1582543200000|2020-02-24 11:20:00|3973|3972|3974.5|3973|3977.5|3976|3971|3970.5|38307
1582543500000|2020-02-24 11:25:00|3974|3973.5|3969|3967|3979.5|3978.5|3969|3967|16311
1582543800000|2020-02-24 11:30:00|3968.5|3967.5|3971|3969.5|3973.5|3972.5|3966.5|3965.5|15395
1582544100000|2020-02-24 11:35:00|3970.5|3970|3975.5|3973.5|3976|3975|3968|3965|17099
1582544400000|2020-02-24 11:40:00|3976|3974|3984.5|3984|3986|3985.5|3976|3974|82662
1582544700000|2020-02-24 11:45:00|3985|3984.5|3986|3985.5|3988|3986.5|3982|3981|27474
1582545000000|2020-02-24 11:50:00|3986.5|3986|3986|3985|3989|3988|3983|3982|24019
1582545300000|2020-02-24 11:55:00|3985.5|3984.5|3986|3985.5|3987|3985.5|3981.5|3980|87210
1582545600000|2020-02-24 12:00:00|3992|3986|3993|3990.5|3998.5|3997.5|3990|3986|20240
1582545900000|2020-02-24 12:05:00|3992.5|3991|3996.5|3995|3998|3997|3990.5|3988.5|20482
1582546200000|2020-02-24 12:10:00|3996|3995.5|4002.5|4001.5|4004.5|4004|3993|3992|18636
1582546500000|2020-02-24 12:15:00|4003|4002|4000|3998.5|4005|4003.5|3996.5|3995.5|23793
1582546800000|2020-02-24 12:20:00|4000.5|3999|4005.5|4003.5|4007.5|4006|3997|3996|12322
1582547100000|2020-02-24 12:25:00|4005|4002.5|4005|4003.5|4009|4007.5|4003.5|4002.5|19732
1582547400000|2020-02-24 12:30:00|4004.5|4004|4001.5|4000|4005.5|4004|3997.5|3997|21786
1582547700000|2020-02-24 12:35:00|4001|3999.5|3999.5|3998.5|4001.5|4000.5|3998|3997|17543
1582548000000|2020-02-24 12:40:00|4000|3999|3993.5|3991|4001.5|4000.5|3990.5|3989|163688
1582548300000|2020-02-24 12:45:00|3993|3991.5|3985|3984.5|3993.5|3992.5|3985|3983.5|171358
1582548600000|2020-02-24 12:50:00|3984.5|3984|3983.5|3981.5|3986.5|3986|3981|3980|19807
1582548900000|2020-02-24 12:55:00|3983|3981|3982.5|3981|3985|3984.5|3978.5|3977.5|12511
1582549200000|2020-02-24 13:00:00|3983|3981.5|3981|3979.5|3988.5|3987|3980.5|3979.5|12914
1582549500000|2020-02-24 13:05:00|3980.5|3979|3975.5|3975|3984|3982|3974.5|3973.5|21563
1582549800000|2020-02-24 13:10:00|3976|3974.5|3995|3993.5|3996.5|3995|3975|3974.5|24036
1582550100000|2020-02-24 13:15:00|3994.5|3993|3999.5|3998|4000|3999|3994|3993|16156
1582550400000|2020-02-24 13:20:00|3999|3997|3992.5|3991.5|4003|4002|3991.5|3989.5|26149
1582550700000|2020-02-24 13:25:00|3993|3992|3985|3983.5|3996|3995|3982.5|3982|42455
1582551000000|2020-02-24 13:30:00|3984.5|3983|3976|3974.5|3986.5|3986|3973.5|3972|11110
1582551300000|2020-02-24 13:35:00|3976.5|3975|3977|3975.5|3980|3979.5|3975|3974.5|9288
1582551600000|2020-02-24 13:40:00|3976.5|3976|3970|3968|3977.5|3977|3968.5|3967.5|23347
1582551900000|2020-02-24 13:45:00|3970.5|3968.5|3967.5|3967|3971.5|3970.5|3966.5|3965|14216
1582552200000|2020-02-24 13:50:00|3967|3966|3957.5|3956.5|3967|3966.5|3957|3956|49543
1582552500000|2020-02-24 13:55:00|3957|3956|3955|3953.5|3959|3958|3954|3952|90852
1582552800000|2020-02-24 14:00:00|3954.5|3953|3953|3952|3956.5|3956|3952.5|3951|40251
1582553100000|2020-02-24 14:05:00|3952.5|3951.5|3951|3950.5|3957|3956.5|3949.5|3948.5|33091
1582553400000|2020-02-24 14:10:00|3951.5|3950|3956|3955|3956.5|3956|3947.5|3946|32173
1582553700000|2020-02-24 14:15:00|3956.5|3955.5|3948|3947|3957.5|3956|3948|3947|17605
1582554000000|2020-02-24 14:20:00|3947.5|3946.5|3949|3947.5|3952|3951.5|3945.5|3944.5|19461
1582554300000|2020-02-24 14:25:00|3949.5|3948|3952.5|3951.5|3958|3957|3948.5|3947.5|30867
1582554600000|2020-02-24 14:30:00|3953|3952|3961.5|3960.5|3968.5|3967.5|3952.5|3951.5|77051
1582554900000|2020-02-24 14:35:00|3962|3961|3958.5|3956|3972|3971|3958.5|3955.5|67699
1582555200000|2020-02-24 14:40:00|3958|3955.5|3949|3947|3958.5|3956|3940|3938.5|52152
1582555500000|2020-02-24 14:45:00|3948.5|3946.5|3950|3949|3957.5|3955.5|3948|3946|33593
1582555800000|2020-02-24 14:50:00|3950.5|3948.5|3955|3954|3955|3954.5|3947.5|3947|41771
1582556100000|2020-02-24 14:55:00|3954.5|3953.5|3958.5|3957.5|3959|3958|3947.5|3946.5|29234
1582556400000|2020-02-24 15:00:00|3958|3958|3960.5|3959.5|3966|3965|3955.5|3954|55189
1582556700000|2020-02-24 15:05:00|3961|3960|3957.5|3956|3962|3961|3955|3954|49398
1582557000000|2020-02-24 15:10:00|3956.5|3955.5|3960.5|3959|3962.5|3961.5|3954.5|3953.5|47693
1582557300000|2020-02-24 15:15:00|3961|3959.5|3956|3955.5|3964.5|3964|3956|3954.5|45454
1582557600000|2020-02-24 15:20:00|3956.5|3956|3949.5|3948.5|3957|3956|3946.5|3945.5|39023
1582557900000|2020-02-24 15:25:00|3950|3949|3944.5|3944|3950.5|3950|3943.5|3943|48915
1582558200000|2020-02-24 15:30:00|3944|3943.5|3942|3941.5|3944|3944|3939|3938|51060
1582558500000|2020-02-24 15:35:00|3942.5|3942|3941.5|3940.5|3943|3942.5|3938.5|3937|71492
1582558800000|2020-02-24 15:40:00|3941|3940|3953|3951.5|3954.5|3954|3940.5|3939.5|54652
1582559100000|2020-02-24 15:45:00|3952.5|3952|3962|3961.5|3962|3961.5|3949.5|3949|62300
1582559400000|2020-02-24 15:50:00|3962.5|3962|3969.5|3969|3973|3972|3961|3960.5|61278
1582559700000|2020-02-24 15:55:00|3970|3969.5|3981.5|3980|3982|3981.5|3966|3965.5|70520
1582560000000|2020-02-24 16:00:00|3981|3979.5|3966.5|3965.5|3981.5|3980|3966|3965.5|80655
1582560300000|2020-02-24 16:05:00|3967|3966|3970.5|3969.5|3974|3973|3963.5|3962.5|55751
1582560600000|2020-02-24 16:10:00|3970|3969|3969|3968.5|3971|3970.5|3966.5|3966|50090
1582560900000|2020-02-24 16:15:00|3968.5|3968|3969.5|3968.5|3973|3972|3967|3966|56182
1582561200000|2020-02-24 16:20:00|3970|3969|3969.5|3968|3972.5|3971.5|3966|3965.5|83645
1582561500000|2020-02-24 16:25:00|3970|3968.5|3965|3962.5|3970.5|3970|3964.5|3962|89311
1582617600000|2020-02-25 08:00:00|4026|3999|4007|4003.5|4026|4014|3996.5|3988.5|73351
1582617900000|2020-02-25 08:05:00|4006.5|4003|3998|3995|4006.5|4003.5|3990.5|3987.5|44745
1582618200000|2020-02-25 08:10:00|3997.5|3994.5|4006.5|4003.5|4010.5|4008|3992.5|3990|19838
1582618500000|2020-02-25 08:15:00|4006|4003|3996.5|3994.5|4006|4004.5|3995|3992.5|55946
1582618800000|2020-02-25 08:20:00|3997|3995|3991.5|3990|4000.5|3998.5|3991.5|3988|24538
1582619100000|2020-02-25 08:25:00|3991|3989|3992.5|3991.5|3995|3993|3980.5|3978|26981
1582619400000|2020-02-25 08:30:00|3992|3991|3999.5|3998|4000|3999|3987|3985.5|18865
1582619700000|2020-02-25 08:35:00|4000|3998.5|3985|3983.5|4000|3999.5|3984.5|3982.5|17402
1582620000000|2020-02-25 08:40:00|3985.5|3984|3979.5|3978.5|3988.5|3987.5|3972.5|3971|39632
1582620300000|2020-02-25 08:45:00|3980|3979|3985|3984.5|3991.5|3989|3976|3973.5|26565
1582620600000|2020-02-25 08:50:00|3985.5|3985|3978|3976.5|3988|3986.5|3976.5|3974.5|20216
1582620900000|2020-02-25 08:55:00|3977.5|3976|3961.5|3960.5|3977.5|3976|3961.5|3959.5|27990
1582621200000|2020-02-25 09:00:00|3962|3962|3950|3949|3969|3967|3949.5|3947.5|42374
1582621500000|2020-02-25 09:05:00|3949.5|3948.5|3951.5|3950.5|3955|3953|3946|3944|26448
1582621800000|2020-02-25 09:10:00|3951|3950|3947.5|3946|3951.5|3950.5|3944|3943.5|15837
1582622100000|2020-02-25 09:15:00|3948|3946.5|3954|3952.5|3958|3956.5|3947.5|3946|24090
1582622400000|2020-02-25 09:20:00|3953.5|3952|3959.5|3958|3963|3962.5|3951|3949.5|19894
1582622700000|2020-02-25 09:25:00|3959|3957.5|3958|3957|3965|3963.5|3953|3951|13948
1582623000000|2020-02-25 09:30:00|3958.5|3957.5|3953|3951.5|3960|3958|3948.5|3947.5|27786
1582623300000|2020-02-25 09:35:00|3952.5|3951|3958.5|3957.5|3962|3960|3950|3949.5|31175
1582623600000|2020-02-25 09:40:00|3958|3956.5|3962|3960.5|3965.5|3964.5|3955|3953|16367
1582623900000|2020-02-25 09:45:00|3962.5|3961|3955.5|3954.5|3965.5|3964|3954.5|3953.5|29982
1582624200000|2020-02-25 09:50:00|3955|3954|3958|3957|3962|3960.5|3954.5|3954|19626
1582624500000|2020-02-25 09:55:00|3958.5|3957.5|3949.5|3948.5|3959.5|3959|3948.5|3947.5|19636
1582624800000|2020-02-25 10:00:00|3949|3948|3952.5|3952|3959|3957|3948|3947.5|22810
1582625100000|2020-02-25 10:05:00|3953|3952.5|3950|3949.5|3954.5|3953.5|3948.5|3948|16483
1582625400000|2020-02-25 10:10:00|3950.5|3949|3952.5|3952|3957|3956|3949|3947.5|20791
1582625700000|2020-02-25 10:15:00|3953|3952.5|3950.5|3948.5|3953.5|3952.5|3949|3948|18020
1582626000000|2020-02-25 10:20:00|3950|3948|3947.5|3946|3956.5|3955|3947.5|3946|25641
1582626300000|2020-02-25 10:25:00|3947|3946.5|3943.5|3942|3949.5|3948.5|3940|3938.5|33290
1582626600000|2020-02-25 10:30:00|3943|3941|3946|3944.5|3946.5|3946|3938.5|3937.5|12092
1582626900000|2020-02-25 10:35:00|3945.5|3945|3948|3946.5|3953.5|3952.5|3945.5|3945|16043
1582627200000|2020-02-25 10:40:00|3947.5|3946|3955.5|3954.5|3955.5|3955|3946|3945|24185
1582627500000|2020-02-25 10:45:00|3956|3955|3957|3955.5|3958|3957|3951|3950|48341
1582627800000|2020-02-25 10:50:00|3955|3954.5|3965.5|3963.5|3965.5|3963.5|3955|3954.5|11722
1582628100000|2020-02-25 10:55:00|3966|3964|3963|3962|3968|3967|3962|3961|17404
1582628400000|2020-02-25 11:00:00|3963.5|3962.5|3957|3955.5|3965|3964.5|3956|3955|13420
1582628700000|2020-02-25 11:05:00|3957.5|3956|3958.5|3957|3959|3957|3954.5|3953.5|13983
1582629000000|2020-02-25 11:10:00|3958|3957.5|3960.5|3959.5|3961.5|3960.5|3956.5|3955|14904
1582629300000|2020-02-25 11:15:00|3960|3959|3958|3956.5|3963.5|3961.5|3956|3954.5|11820
1582629600000|2020-02-25 11:20:00|3957.5|3956|3957.5|3956.5|3961|3959.5|3956.5|3956|10618
1582629900000|2020-02-25 11:25:00|3957|3956|3965|3962.5|3965.5|3964.5|3956.5|3956|25478
1582630200000|2020-02-25 11:30:00|3964.5|3963|3980.5|3979.5|3982.5|3981.5|3964.5|3963|31642
1582630500000|2020-02-25 11:35:00|3981|3979|3988|3986.5|3991.5|3989.5|3979.5|3978.5|23904
1582630800000|2020-02-25 11:40:00|3989|3987|3980.5|3979|3989|3987.5|3975.5|3973.5|27155
1582631100000|2020-02-25 11:45:00|3981|3979.5|3977.5|3977|3983|3981|3973|3972|11000
1582631400000|2020-02-25 11:50:00|3977|3976.5|3969.5|3968.5|3980.5|3979|3968|3967|12914
1582631700000|2020-02-25 11:55:00|3969|3967.5|3966.5|3964.5|3969.5|3968|3962.5|3960.5|12971
1582632000000|2020-02-25 12:00:00|3968.5|3965|3971.5|3969.5|3971.5|3971|3967.5|3964.5|3215
1582632300000|2020-02-25 12:05:00|3971|3970|3969.5|3967.5|3973.5|3971.5|3965|3964.5|23219
1582632600000|2020-02-25 12:10:00|3969|3968|3968.5|3967|3969.5|3968.5|3963.5|3963|11992
1582632900000|2020-02-25 12:15:00|3968|3967.5|3966|3964.5|3968.5|3967.5|3961.5|3960.5|9133
1582633200000|2020-02-25 12:20:00|3965.5|3964|3969.5|3967.5|3972|3970|3961|3960.5|9492
1582633500000|2020-02-25 12:25:00|3970|3968|3974.5|3973|3976|3974.5|3969.5|3968|11689
1582633800000|2020-02-25 12:30:00|3974|3972.5|3977|3976|3979.5|3978.5|3973.5|3972|9472
1582634100000|2020-02-25 12:35:00|3977.5|3976.5|3980.5|3979|3982.5|3981.5|3977|3976.5|8629
1582634400000|2020-02-25 12:40:00|3981|3979.5|3980.5|3979.5|3982.5|3981|3977|3976|6314
1582634700000|2020-02-25 12:45:00|3981|3980|3981.5|3981|3985.5|3984|3981|3980|6877
1582635000000|2020-02-25 12:50:00|3981|3980.5|3987|3985|3990.5|3990|3979.5|3978|25145
1582635300000|2020-02-25 12:55:00|3986.5|3984.5|3981|3980|3987.5|3985.5|3978|3976.5|8274
1582635600000|2020-02-25 13:00:00|3980.5|3979.5|3983.5|3982.5|3984|3983|3979|3978|9690
1582635900000|2020-02-25 13:05:00|3983|3982|3984|3983|3986|3985|3982|3980.5|10826
1582636200000|2020-02-25 13:10:00|3984.5|3983.5|3990.5|3989|3992|3990.5|3984.5|3983|22282
1582636500000|2020-02-25 13:15:00|3990|3990|3986|3985.5|3990|3990|3984.5|3983.5|24776
1582636800000|2020-02-25 13:20:00|3985.5|3985|3986|3985|3987.5|3987|3981|3980.5|22009
1582637100000|2020-02-25 13:25:00|3985.5|3985.5|3976|3975|3987|3986|3975|3974|35868
1582637400000|2020-02-25 13:30:00|3976.5|3974.5|3983.5|3983|3985.5|3985|3974.5|3973.5|16372
1582637700000|2020-02-25 13:35:00|3983|3982|3989.5|3989|3990|3989.5|3983|3982|30613
1582638000000|2020-02-25 13:40:00|3990|3989.5|3987.5|3986.5|3999|3998|3986.5|3985.5|40143
1582638300000|2020-02-25 13:45:00|3988|3987|3984.5|3984|3988.5|3988|3984|3983.5|14153
1582638600000|2020-02-25 13:50:00|3985|3984.5|3991.5|3991|3995|3993.5|3984|3983|21844
1582638900000|2020-02-25 13:55:00|3991|3990|3990|3989|3993|3991.5|3986.5|3986|25343
1582639200000|2020-02-25 14:00:00|3989.5|3989.5|3978|3975.5|3990.5|3990|3975.5|3974|32832
1582639500000|2020-02-25 14:05:00|3977.5|3976|3975.5|3974.5|3982|3980.5|3975|3972.5|14550
1582639800000|2020-02-25 14:10:00|3976|3975|3976|3975|3979|3978|3975|3974|8538
1582640100000|2020-02-25 14:15:00|3975.5|3974.5|3977.5|3976|3980.5|3979.5|3975|3974.5|26244
1582640400000|2020-02-25 14:20:00|3977|3975.5|3975.5|3974.5|3978.5|3977|3975|3974|16330
1582640700000|2020-02-25 14:25:00|3976.5|3975|3973|3972|3978|3977.5|3970.5|3970|27335
1582641000000|2020-02-25 14:30:00|3972.5|3971.5|3959|3957|3975|3974.5|3957|3956|89256
1582641300000|2020-02-25 14:35:00|3958.5|3956.5|3960.5|3959|3965|3964.5|3957|3956.5|29306
1582641600000|2020-02-25 14:40:00|3959.5|3958.5|3945|3944|3960|3959|3945|3943.5|44071
1582641900000|2020-02-25 14:45:00|3944.5|3943.5|3954.5|3952|3956|3954|3943|3942|74863
1582642200000|2020-02-25 14:50:00|3954|3952.5|3963|3961.5|3965.5|3964.5|3948.5|3947|39004
1582642500000|2020-02-25 14:55:00|3962.5|3961|3961.5|3960|3968|3967|3954.5|3953|65363
1582642800000|2020-02-25 15:00:00|3961|3959.5|3950|3949|3966.5|3965.5|3946|3944|47576
1582643100000|2020-02-25 15:05:00|3949.5|3948.5|3948.5|3947|3956|3954.5|3946|3944|156295
1582643400000|2020-02-25 15:10:00|3948|3947.5|3947.5|3946.5|3948.5|3947.5|3941|3940|73056
1582643700000|2020-02-25 15:15:00|3948|3947|3939.5|3939|3951|3950|3936|3935|48904
1582644000000|2020-02-25 15:20:00|3939|3938.5|3932.5|3931.5|3943|3942|3932|3931|51978
1582644300000|2020-02-25 15:25:00|3932|3931|3925.5|3924.5|3932.5|3931|3920.5|3919.5|95734
1582644600000|2020-02-25 15:30:00|3926|3925|3930|3928.5|3933|3931.5|3919|3917.5|46280
1582644900000|2020-02-25 15:35:00|3929.5|3929|3934|3933|3937|3935.5|3922|3921|50763
1582645200000|2020-02-25 15:40:00|3933.5|3932.5|3938.5|3937.5|3941.5|3940|3930|3929|61696
1582645500000|2020-02-25 15:45:00|3938|3937|3925|3924|3939|3938.5|3924|3923.5|61855
1582645800000|2020-02-25 15:50:00|3925.5|3923.5|3922.5|3921.5|3925.5|3924|3915|3913.5|48157
1582646100000|2020-02-25 15:55:00|3923|3922|3925.5|3925|3927|3926|3916.5|3915.5|57320
1582646400000|2020-02-25 16:00:00|3925|3924.5|3927|3926.5|3932.5|3931.5|3924|3923|48890
1582646700000|2020-02-25 16:05:00|3926.5|3926|3924|3923|3938|3937|3923.5|3922.5|95095
1582647000000|2020-02-25 16:10:00|3923.5|3922.5|3921|3919.5|3931|3930|3919|3917.5|58422
1582647300000|2020-02-25 16:15:00|3920.5|3919|3925.5|3925|3927.5|3926.5|3916.5|3916|45895
1582647600000|2020-02-25 16:20:00|3924.5|3924.5|3919|3918|3925|3924.5|3916.5|3915.5|53279
1582647900000|2020-02-25 16:25:00|3918.5|3917.5|3921|3918.5|3923.5|3923|3915|3914|58605
1582704000000|2020-02-26 08:00:00|3921.5|3915.5|3923.5|3919|3982|3980|3915.5|3910|61340
1582704300000|2020-02-26 08:05:00|3923|3918.5|3899.5|3897|3923.5|3919.5|3894.5|3892|43003
1582704600000|2020-02-26 08:10:00|3900|3897.5|3896|3894|3912|3910.5|3885|3882|63714
1582704900000|2020-02-26 08:15:00|3895.5|3893.5|3883.5|3878.5|3901.5|3898.5|3862|3859.5|65911
1582705200000|2020-02-26 08:20:00|3883|3877|3895|3889.5|3895.5|3890|3873|3872|41265
1582705500000|2020-02-26 08:25:00|3894.5|3889|3887|3883.5|3895|3892.5|3878.5|3874.5|21608
1582705800000|2020-02-26 08:30:00|3887.5|3884|3913.5|3908|3914|3911|3887.5|3884|19314
1582706100000|2020-02-26 08:35:00|3913|3908.5|3922.5|3920|3929|3925|3897.5|3893.5|51660
1582706400000|2020-02-26 08:40:00|3923.5|3920.5|3888|3883.5|3925.5|3921.5|3880|3873|35835
1582706700000|2020-02-26 08:45:00|3885.5|3884|3879|3875.5|3898.5|3895|3878.5|3875|33799
1582707000000|2020-02-26 08:50:00|3877.5|3876|3869|3867|3882.5|3878|3867|3865|18542
1582707300000|2020-02-26 08:55:00|3869.5|3867.5|3863.5|3861|3875.5|3871|3860|3858|15642
1582707600000|2020-02-26 09:00:00|3864.5|3861.5|3865|3863|3873|3869.5|3858|3855|20824
1582707900000|2020-02-26 09:05:00|3866.5|3863.5|3863|3860|3875|3872|3858|3853.5|44961
1582708200000|2020-02-26 09:10:00|3862|3859|3870.5|3866|3871|3867|3854|3852|123114
1582708500000|2020-02-26 09:15:00|3869.5|3866.5|3884|3881|3901|3900|3867|3864.5|80508
1582708800000|2020-02-26 09:20:00|3883.5|3880.5|3873.5|3871|3884|3882|3863.5|3862|41382
1582709100000|2020-02-26 09:25:00|3873|3870|3876.5|3873.5|3879|3876|3863.5|3861.5|47471
1582709400000|2020-02-26 09:30:00|3876|3873|3879.5|3876|3881.5|3879.5|3861.5|3860|34705
1582709700000|2020-02-26 09:35:00|3879|3875|3899.5|3896.5|3904.5|3901.5|3876|3874|21666
1582710000000|2020-02-26 09:40:00|3898.5|3897|3902.5|3899.5|3908|3905|3896|3893.5|68444
1582710300000|2020-02-26 09:45:00|3903|3901|3896.5|3892.5|3915|3909.5|3895.5|3892.5|22063
1582710600000|2020-02-26 09:50:00|3898|3893|3903.5|3900|3904|3901|3891.5|3888.5|48734
1582710900000|2020-02-26 09:55:00|3903|3899.5|3890.5|3887|3903|3899.5|3885.5|3883|7556
1582711200000|2020-02-26 10:00:00|3891|3887.5|3904.5|3902|3908.5|3906.5|3891|3887.5|38047
1582711500000|2020-02-26 10:05:00|3904|3901.5|3916.5|3913.5|3918.5|3915.5|3903.5|3901|11876
1582711800000|2020-02-26 10:10:00|3917|3914|3916|3912.5|3921.5|3920|3910.5|3909|22047
1582712100000|2020-02-26 10:15:00|3916.5|3915.5|3918.5|3916.5|3920|3917|3910.5|3908|15717
1582712400000|2020-02-26 10:20:00|3918|3916|3921.5|3919.5|3930|3926|3914|3912.5|28593
1582712700000|2020-02-26 10:25:00|3921|3919|3933|3930|3934|3930|3915|3912.5|53056
1582713000000|2020-02-26 10:30:00|3932.5|3929.5|3931.5|3929.5|3940.5|3938|3925|3923|25502
1582713300000|2020-02-26 10:35:00|3931|3929|3944|3941.5|3944.5|3942|3931|3929|74449
1582713600000|2020-02-26 10:40:00|3944.5|3942|3929.5|3928|3948.5|3946.5|3929.5|3928|63842
1582713900000|2020-02-26 10:45:00|3929|3928.5|3921|3919.5|3936.5|3934|3918|3916|25798
1582714200000|2020-02-26 10:50:00|3920.5|3919|3920|3916|3924|3922|3910.5|3909.5|37402
1582714500000|2020-02-26 10:55:00|3920.5|3916.5|3919.5|3916.5|3923|3921|3914|3912.5|25965
1582714800000|2020-02-26 11:00:00|3920|3917|3910.5|3908|3923.5|3922.5|3906|3904|19934
1582715100000|2020-02-26 11:05:00|3911|3908.5|3906.5|3905.5|3914.5|3912.5|3905|3903.5|36088
1582715400000|2020-02-26 11:10:00|3906|3905|3910.5|3909.5|3917.5|3914.5|3902|3899|40762
1582715700000|2020-02-26 11:15:00|3910|3909|3920|3918.5|3922|3920.5|3908.5|3907|27411
1582716000000|2020-02-26 11:20:00|3921.5|3919|3920|3917|3924|3923|3917|3916.5|47144
1582716300000|2020-02-26 11:25:00|3919.5|3917.5|3926|3924|3933.5|3930|3916|3913.5|68009
1582716600000|2020-02-26 11:30:00|3927|3924.5|3930|3928.5|3932|3929.5|3925.5|3924.5|74391
1582716900000|2020-02-26 11:35:00|3929.5|3928|3927.5|3926|3930.5|3929|3921.5|3920|27491
1582717200000|2020-02-26 11:40:00|3927|3926.5|3926.5|3925.5|3932.5|3930.5|3922.5|3920|57846
1582717500000|2020-02-26 11:45:00|3927|3925|3924.5|3921.5|3927|3925|3918.5|3916|13090
1582717800000|2020-02-26 11:50:00|3925|3922|3918.5|3916.5|3928|3926|3917.5|3915.5|43596
1582718100000|2020-02-26 11:55:00|3918|3916|3926|3924|3931|3929|3916.5|3914|18699
1582718400000|2020-02-26 12:00:00|3925|3923.5|3919.5|3916|3957.5|3950|3917.5|3914.5|16280
1582718700000|2020-02-26 12:05:00|3919|3915.5|3923.5|3920.5|3926.5|3924|3918|3915.5|44844
1582719000000|2020-02-26 12:10:00|3924|3921|3930|3927.5|3936.5|3933.5|3922|3920|84944
1582719300000|2020-02-26 12:15:00|3930.5|3928|3923.5|3920.5|3932.5|3930|3923|3920|57762
1582719600000|2020-02-26 12:20:00|3923|3921|3923.5|3920|3925|3922|3916.5|3913|15645
1582719900000|2020-02-26 12:25:00|3924.5|3920.5|3926.5|3923.5|3931.5|3929|3918|3916|16497
1582720200000|2020-02-26 12:30:00|3927|3924|3923.5|3920.5|3929.5|3926.5|3917.5|3915|12834
1582720500000|2020-02-26 12:35:00|3924|3922|3908|3906|3929.5|3927|3908|3905.5|11936
1582720800000|2020-02-26 12:40:00|3909|3905.5|3920.5|3918|3921.5|3919|3908.5|3905.5|9621
1582721100000|2020-02-26 12:45:00|3920|3919|3926.5|3924|3931.5|3928|3920|3918|59685
1582721400000|2020-02-26 12:50:00|3927.5|3924.5|3924|3921.5|3930|3928.5|3920.5|3917.5|14525
1582721700000|2020-02-26 12:55:00|3924.5|3922|3921|3919|3932|3928.5|3921|3919|16912
1582722000000|2020-02-26 13:00:00|3919.5|3918.5|3925.5|3923.5|3927.5|3925|3918.5|3915.5|31004
1582722300000|2020-02-26 13:05:00|3924.5|3923|3912|3909.5|3926.5|3925|3910.5|3909|13720
1582722600000|2020-02-26 13:10:00|3912.5|3910|3911|3909.5|3914.5|3912.5|3905|3903.5|26675
1582722900000|2020-02-26 13:15:00|3910.5|3909|3920.5|3918.5|3920.5|3918.5|3905.5|3903|9560
1582723200000|2020-02-26 13:20:00|3920|3918|3921|3919|3924.5|3923|3915|3912.5|12357
1582723500000|2020-02-26 13:25:00|3920.5|3918|3918.5|3916.5|3921.5|3919.5|3914.5|3912|22403
1582723800000|2020-02-26 13:30:00|3918|3916|3915.5|3914|3919.5|3917.5|3913|3911|35496
1582724100000|2020-02-26 13:35:00|3915|3913.5|3906.5|3905|3916.5|3914.5|3905|3903|16046
1582724400000|2020-02-26 13:40:00|3906|3905.5|3911|3910|3917|3916|3905|3903|22719
1582724700000|2020-02-26 13:45:00|3910.5|3909.5|3900|3899.5|3912|3911|3900|3898|58516
1582725000000|2020-02-26 13:50:00|3901|3900|3898|3896.5|3901.5|3900|3892|3889.5|15025
1582725300000|2020-02-26 13:55:00|3899|3897|3891|3888|3901|3899.5|3890|3887.5|25095
1582725600000|2020-02-26 14:00:00|3890.5|3888.5|3897.5|3896.5|3901|3900.5|3889.5|3887.5|24137
1582725900000|2020-02-26 14:05:00|3898|3897|3899|3898|3903|3901.5|3895|3894|20102
1582726200000|2020-02-26 14:10:00|3898.5|3897.5|3900|3898.5|3901.5|3900.5|3895.5|3893|27975
1582726500000|2020-02-26 14:15:00|3900.5|3899|3898|3896.5|3902.5|3901|3896|3895.5|22950
1582726800000|2020-02-26 14:20:00|3898.5|3897|3904|3903.5|3904.5|3904|3896|3895|17901
1582727100000|2020-02-26 14:25:00|3903.5|3903|3903|3900.5|3907|3906|3893|3891.5|60605
1582727400000|2020-02-26 14:30:00|3902.5|3901|3878.5|3876|3912|3910.5|3878|3875|84622
1582727700000|2020-02-26 14:35:00|3878|3875|3879.5|3877.5|3887|3885|3860.5|3860|75397
1582728000000|2020-02-26 14:40:00|3879|3878|3899.5|3896.5|3902|3899.5|3876|3875|38596
1582728300000|2020-02-26 14:45:00|3900|3897|3899|3897|3903|3902|3889|3886.5|80811
1582728600000|2020-02-26 14:50:00|3898.5|3896.5|3901.5|3899.5|3903|3901.5|3895|3894|55264
1582728900000|2020-02-26 14:55:00|3901|3899|3902.5|3901|3907|3904.5|3897.5|3896|56333
1582729200000|2020-02-26 15:00:00|3903|3900.5|3896.5|3894.5|3903|3902.5|3894.5|3893|42955
1582729500000|2020-02-26 15:05:00|3896|3894|3883|3882|3896.5|3895.5|3879.5|3879|46256
1582729800000|2020-02-26 15:10:00|3883.5|3882.5|3889.5|3887.5|3890|3888|3875|3873.5|42479
1582730100000|2020-02-26 15:15:00|3889|3888|3892.5|3891|3897.5|3896|3888|3887.5|39950
1582730400000|2020-02-26 15:20:00|3893.5|3891.5|3891|3889|3894|3892.5|3883|3882|35950
1582730700000|2020-02-26 15:25:00|3892|3889.5|3878|3877|3893.5|3892|3877.5|3876|57072
1582731000000|2020-02-26 15:30:00|3878.5|3877.5|3891|3889.5|3895.5|3894|3878.5|3877.5|50457
1582731300000|2020-02-26 15:35:00|3891.5|3890|3886.5|3885.5|3892.5|3892|3884.5|3884|34719
1582731600000|2020-02-26 15:40:00|3887|3886|3895.5|3893.5|3898|3896.5|3883.5|3883|54327
1582731900000|2020-02-26 15:45:00|3895|3894|3901|3899.5|3905.5|3904.5|3886.5|3886|56704
1582732200000|2020-02-26 15:50:00|3901.5|3900|3900|3899|3906.5|3905.5|3896|3895.5|53156
1582732500000|2020-02-26 15:55:00|3900.5|3899.5|3890.5|3889|3901|3900|3889.5|3888.5|26495
1582732800000|2020-02-26 16:00:00|3890|3889.5|3898|3897|3899|3898|3888|3887|36095
1582733100000|2020-02-26 16:05:00|3897.5|3896.5|3887.5|3886.5|3897.5|3896.5|3887|3886|42566
1582733400000|2020-02-26 16:10:00|3888|3887|3885.5|3884.5|3888.5|3887.5|3880|3878.5|34651
1582733700000|2020-02-26 16:15:00|3885|3884|3901|3899.5|3902.5|3900.5|3884|3883.5|38821
1582734000000|2020-02-26 16:20:00|3901.5|3900|3904.5|3903.5|3904.5|3903.5|3899|3898|98242
1582734300000|2020-02-26 16:25:00|3905|3904|3909|3906|3909|3908|3901.5|3900.5|133842
1582790400000|2020-02-27 08:00:00|3828|3821|3839.5|3836|3839.5|3836.5|3792.5|3790|52600
1582790700000|2020-02-27 08:05:00|3839|3835.5|3809|3804|3846.5|3843.5|3803.5|3802.5|34983
1582791000000|2020-02-27 08:10:00|3808.5|3804.5|3829.5|3828|3834.5|3832.5|3806.5|3804|27398
1582791300000|2020-02-27 08:15:00|3829|3827.5|3831|3828.5|3834.5|3833|3815.5|3813.5|33426
1582791600000|2020-02-27 08:20:00|3830.5|3829|3815.5|3813|3833|3830|3815.5|3813|29282
1582791900000|2020-02-27 08:25:00|3815|3812.5|3799|3796|3816|3813|3795|3792|24855
1582792200000|2020-02-27 08:30:00|3799.5|3796.5|3796.5|3795|3804|3801.5|3791.5|3789|42073
1582792500000|2020-02-27 08:35:00|3796|3794.5|3797|3795|3803.5|3801.5|3793|3791|30011
1582792800000|2020-02-27 08:40:00|3796.5|3795.5|3806.5|3805|3811|3809.5|3793.5|3792|28282
1582793100000|2020-02-27 08:45:00|3807|3804.5|3803|3801.5|3810|3808.5|3799.5|3797.5|42531
1582793400000|2020-02-27 08:50:00|3803.5|3800.5|3805.5|3803.5|3806|3804.5|3794|3792.5|38074
1582793700000|2020-02-27 08:55:00|3805|3803|3804.5|3802.5|3808.5|3807.5|3802.5|3801|41124
1582794000000|2020-02-27 09:00:00|3805|3803|3819|3817.5|3822.5|3821.5|3804.5|3802.5|62490
1582794300000|2020-02-27 09:05:00|3819.5|3818|3815.5|3813.5|3823|3821.5|3815|3813.5|25968
1582794600000|2020-02-27 09:10:00|3815|3813|3809.5|3807.5|3821.5|3820|3809.5|3807|25380
1582794900000|2020-02-27 09:15:00|3809|3807|3812|3810.5|3820|3819|3808.5|3806|26770
1582795200000|2020-02-27 09:20:00|3811.5|3810|3817.5|3816|3818|3816.5|3808.5|3807|33061
1582795500000|2020-02-27 09:25:00|3817|3815.5|3813.5|3812|3818.5|3818|3808.5|3806.5|29882
1582795800000|2020-02-27 09:30:00|3813|3811.5|3810.5|3809.5|3818|3817.5|3810|3809|34518
1582796100000|2020-02-27 09:35:00|3811|3810|3807.5|3806|3811|3810.5|3803.5|3802|21733
1582796400000|2020-02-27 09:40:00|3808|3806.5|3807.5|3806|3812|3810.5|3803|3801.5|16768
1582796700000|2020-02-27 09:45:00|3807|3805.5|3808.5|3807|3811.5|3811|3802.5|3800.5|53157
1582797000000|2020-02-27 09:50:00|3808|3806.5|3799.5|3798|3808.5|3807|3796.5|3795|48406
1582797300000|2020-02-27 09:55:00|3799|3798.5|3800|3798.5|3802|3800.5|3792|3791.5|32700
1582797600000|2020-02-27 10:00:00|3800.5|3799|3797|3796|3802.5|3801|3795|3794|54796
1582797900000|2020-02-27 10:05:00|3797.5|3796.5|3784.5|3783|3797.5|3796.5|3780.5|3779|57923
1582798200000|2020-02-27 10:10:00|3785|3783.5|3785|3784|3788|3787|3779.5|3777.5|43448
1582798500000|2020-02-27 10:15:00|3785.5|3784.5|3787.5|3786|3787.5|3786|3777.5|3776.5|25193
1582798800000|2020-02-27 10:20:00|3787|3786.5|3777.5|3776.5|3789.5|3789|3777.5|3776.5|48307
1582799100000|2020-02-27 10:25:00|3778|3777|3775|3774|3783.5|3782|3774.5|3772.5|34030
1582799400000|2020-02-27 10:30:00|3775.5|3774.5|3784|3782|3785|3784|3775|3774|22449
1582799700000|2020-02-27 10:35:00|3784.5|3782.5|3783|3782.5|3789|3787.5|3783|3782|26456
1582800000000|2020-02-27 10:40:00|3783.5|3783|3781|3780.5|3784.5|3784|3778.5|3777.5|56975
1582800300000|2020-02-27 10:45:00|3781.5|3781|3780.5|3780|3781.5|3781|3769.5|3768.5|71465
1582800600000|2020-02-27 10:50:00|3780|3779.5|3773.5|3772.5|3784|3782|3769|3768|28918
1582800900000|2020-02-27 10:55:00|3774|3772|3772.5|3771|3774|3773.5|3764|3762.5|40879
1582801200000|2020-02-27 11:00:00|3773|3771.5|3771|3769.5|3777|3775.5|3768.5|3767|56578
1582801500000|2020-02-27 11:05:00|3770.5|3769|3768.5|3766.5|3771.5|3771|3764.5|3762.5|37895
1582801800000|2020-02-27 11:10:00|3768|3766|3769.5|3767.5|3769.5|3768|3763.5|3761.5|24004
1582802100000|2020-02-27 11:15:00|3768.5|3767|3766.5|3766|3770|3768.5|3764.5|3763.5|86929
1582802400000|2020-02-27 11:20:00|3766|3765.5|3766|3764.5|3769|3768.5|3757.5|3756|53312
1582802700000|2020-02-27 11:25:00|3765.5|3764|3762|3760.5|3767|3766|3759|3758|25286
1582803000000|2020-02-27 11:30:00|3761.5|3761|3761|3760.5|3764|3763|3757.5|3756|93731
1582803300000|2020-02-27 11:35:00|3761.5|3761|3761|3760|3764|3763.5|3752|3751|22779
1582803600000|2020-02-27 11:40:00|3761.5|3760.5|3759.5|3759|3766.5|3765.5|3758|3756.5|32293
1582803900000|2020-02-27 11:45:00|3760|3758.5|3770|3769|3771.5|3769.5|3758.5|3757.5|49349
1582804200000|2020-02-27 11:50:00|3770.5|3769.5|3771|3770.5|3773.5|3772.5|3766.5|3765.5|49123
1582804500000|2020-02-27 11:55:00|3770.5|3770|3758|3756.5|3775.5|3774.5|3758|3756.5|36920
1582804800000|2020-02-27 12:00:00|3758.5|3754.5|3758.5|3757|3761|3760.5|3757.5|3754.5|22626
1582805100000|2020-02-27 12:05:00|3759|3757.5|3756|3755|3762.5|3760.5|3752|3751.5|48453
1582805400000|2020-02-27 12:10:00|3756.5|3754.5|3765.5|3764.5|3766.5|3765.5|3755.5|3754.5|25468
1582805700000|2020-02-27 12:15:00|3766|3765|3764|3763|3766|3765.5|3761.5|3760|15614
1582806000000|2020-02-27 12:20:00|3763.5|3762.5|3760|3758.5|3763.5|3762.5|3757.5|3756|16687
1582806300000|2020-02-27 12:25:00|3759.5|3757.5|3744.5|3742.5|3759.5|3757.5|3744.5|3742|29655
1582806600000|2020-02-27 12:30:00|3744|3742|3752|3750.5|3756|3753.5|3742|3741|35640
1582806900000|2020-02-27 12:35:00|3751.5|3750|3745|3744|3751.5|3750.5|3745|3743|18799
1582807200000|2020-02-27 12:40:00|3745.5|3744.5|3744|3742.5|3746|3745.5|3742|3740.5|36858
1582807500000|2020-02-27 12:45:00|3743.5|3742|3747|3745.5|3747|3745.5|3740|3738|20965
1582807800000|2020-02-27 12:50:00|3746.5|3745|3744.5|3743.5|3750.5|3749.5|3742|3740|16672
1582808100000|2020-02-27 12:55:00|3744|3743|3743.5|3742.5|3747|3745.5|3740.5|3740|14941
1582808400000|2020-02-27 13:00:00|3743|3742|3737|3735.5|3743|3742|3735.5|3734|31447
1582808700000|2020-02-27 13:05:00|3737.5|3736|3739|3737|3742|3740.5|3734|3731.5|21400
1582809000000|2020-02-27 13:10:00|3739.5|3738|3732|3730.5|3744|3742.5|3732|3730.5|16160
1582809300000|2020-02-27 13:15:00|3731.5|3731|3723.5|3721.5|3736.5|3735.5|3720.5|3719.5|44421
1582809600000|2020-02-27 13:20:00|3723|3721|3714.5|3712.5|3723.5|3722.5|3711.5|3710|57003
1582809900000|2020-02-27 13:25:00|3713.5|3713|3720|3718.5|3722.5|3722|3712.5|3711|49564
1582810200000|2020-02-27 13:30:00|3720.5|3719|3729|3727|3736|3733.5|3717|3716|73541
1582810500000|2020-02-27 13:35:00|3729.5|3727.5|3718|3717.5|3730.5|3729.5|3718|3715.5|37449
1582810800000|2020-02-27 13:40:00|3717.5|3717|3724|3722.5|3726|3724.5|3716|3715|34464
1582811100000|2020-02-27 13:45:00|3723.5|3722|3723|3721|3733|3731|3721|3720|39349
1582811400000|2020-02-27 13:50:00|3722.5|3720.5|3722|3720.5|3723|3722|3717.5|3715.5|26964
1582811700000|2020-02-27 13:55:00|3721.5|3720|3718.5|3717|3722.5|3722|3715.5|3714|35384
1582812000000|2020-02-27 14:00:00|3719|3717.5|3731.5|3730.5|3735|3732.5|3718.5|3717|179153
1582812300000|2020-02-27 14:05:00|3731|3730|3731|3730|3734.5|3733|3728.5|3728|79190
1582812600000|2020-02-27 14:10:00|3730.5|3729.5|3717.5|3716|3730.5|3730|3716|3715|41754
1582812900000|2020-02-27 14:15:00|3717|3715.5|3725|3724|3725|3724.5|3709|3708.5|90947
1582813200000|2020-02-27 14:20:00|3724.5|3723|3712|3710.5|3726|3725|3712|3710.5|49256
1582813500000|2020-02-27 14:25:00|3711.5|3709.5|3712|3710.5|3713.5|3712.5|3708.5|3707.5|82238
1582813800000|2020-02-27 14:30:00|3712.5|3711|3698.5|3697|3718.5|3717.5|3687.5|3685.5|157751
1582814100000|2020-02-27 14:35:00|3698|3696.5|3704|3703.5|3709.5|3707.5|3693|3691.5|173197
1582814400000|2020-02-27 14:40:00|3703.5|3703|3692|3690|3706.5|3705.5|3692|3689.5|114189
1582814700000|2020-02-27 14:45:00|3691.5|3689|3689.5|3688.5|3697|3696.5|3686.5|3685|91655
1582815000000|2020-02-27 14:50:00|3689|3689|3697|3696|3700|3699|3686.5|3685.5|155316
1582815300000|2020-02-27 14:55:00|3696.5|3695.5|3689.5|3688|3701.5|3701|3688|3687|108681
1582815600000|2020-02-27 15:00:00|3689|3687.5|3672.5|3672|3694.5|3693.5|3670.5|3670|71955
1582815900000|2020-02-27 15:05:00|3673|3672.5|3670.5|3669.5|3676|3675|3668|3667|79396
1582816200000|2020-02-27 15:10:00|3670|3669|3669.5|3669|3674.5|3673|3665.5|3663.5|68871
1582816500000|2020-02-27 15:15:00|3669|3668.5|3662.5|3661.5|3672|3671.5|3659.5|3658.5|60239
1582816800000|2020-02-27 15:20:00|3662|3661|3660.5|3660|3666|3664.5|3651.5|3650.5|74615
1582817100000|2020-02-27 15:25:00|3660|3659.5|3660|3659|3664.5|3663.5|3658|3656|107970
1582817400000|2020-02-27 15:30:00|3659.5|3659.5|3652|3650.5|3662|3661.5|3644.5|3642.5|116771
1582817700000|2020-02-27 15:35:00|3652.5|3651|3664|3663.5|3665|3664|3650|3648.5|164883
1582818000000|2020-02-27 15:40:00|3663.5|3663|3658.5|3658|3667.5|3667|3658.5|3657.5|190024
1582818300000|2020-02-27 15:45:00|3659|3658.5|3673|3672|3673|3672.5|3659|3658.5|232179
1582818600000|2020-02-27 15:50:00|3673.5|3672.5|3664.5|3663|3678.5|3678|3659|3658|132579
1582818900000|2020-02-27 15:55:00|3664|3663.5|3661.5|3661|3672.5|3671.5|3660|3659|244274
1582819200000|2020-02-27 16:00:00|3661|3660.5|3677|3676.5|3684|3682.5|3658.5|3656.5|185556
1582819500000|2020-02-27 16:05:00|3677.5|3677|3676|3675.5|3682|3681|3672.5|3672|371600
1582819800000|2020-02-27 16:10:00|3675.5|3675|3660.5|3659.5|3676.5|3675.5|3658.5|3657|290083
1582820100000|2020-02-27 16:15:00|3661.5|3660|3678|3676.5|3678|3677|3659|3657.5|188671
1582820400000|2020-02-27 16:20:00|3677.5|3676|3671|3670.5|3679.5|3679|3669|3668|121290
1582820700000|2020-02-27 16:25:00|3670.5|3670|3668|3666.5|3672.5|3671.5|3661|3660|97193
1582876800000|2020-02-28 08:00:00|3516.5|3512|3549|3545.5|3557|3551.5|3508.5|3505|110280
1582877100000|2020-02-28 08:05:00|3551|3546|3542|3540.5|3557|3554.5|3526|3524|215351
1582877400000|2020-02-28 08:10:00|3542.5|3541|3539|3537.5|3555.5|3552|3535.5|3533.5|82006
1582877700000|2020-02-28 08:15:00|3538.5|3537|3564.5|3563|3570.5|3569|3536.5|3534.5|147817
1582878000000|2020-02-28 08:20:00|3564|3563.5|3579|3576.5|3585.5|3583|3559.5|3556.5|117622
1582878300000|2020-02-28 08:25:00|3578.5|3576|3560.5|3559.5|3590|3588.5|3559.5|3558|81553
1582878600000|2020-02-28 08:30:00|3560|3560|3539.5|3537|3567.5|3563.5|3538.5|3537|94005
1582878900000|2020-02-28 08:35:00|3538.5|3536.5|3531.5|3529|3544.5|3544|3525|3524.5|141295
1582879200000|2020-02-28 08:40:00|3532.5|3528.5|3529.5|3527.5|3545.5|3544|3528.5|3527|90088
1582879500000|2020-02-28 08:45:00|3529|3527|3529|3526|3539|3537.5|3516|3514|66716
1582879800000|2020-02-28 08:50:00|3528.5|3527.5|3534.5|3533.5|3539|3537.5|3525.5|3524|114185
1582880100000|2020-02-28 08:55:00|3535|3534|3535.5|3534|3541|3539.5|3530|3527.5|915403
1582880400000|2020-02-28 09:00:00|3536|3534.5|3527.5|3526|3539.5|3538|3519|3517.5|58474
1582880700000|2020-02-28 09:05:00|3528|3526.5|3525.5|3523.5|3540.5|3539.5|3523|3520.5|62853
1582881000000|2020-02-28 09:10:00|3525|3524.5|3517.5|3516.5|3532.5|3531.5|3517.5|3516.5|70057
1582881300000|2020-02-28 09:15:00|3517|3515.5|3530|3528.5|3536.5|3535.5|3516.5|3515.5|87601
1582881600000|2020-02-28 09:20:00|3529.5|3528|3502.5|3500.5|3530|3528.5|3502.5|3500.5|129683
1582881900000|2020-02-28 09:25:00|3502|3501.5|3492|3490.5|3502.5|3501.5|3490.5|3490|76641
1582882200000|2020-02-28 09:30:00|3491.5|3490|3492|3490|3497|3494.5|3473|3472.5|83385
1582882500000|2020-02-28 09:35:00|3491.5|3490.5|3497|3495|3499.5|3497.5|3480|3477.5|45805
1582882800000|2020-02-28 09:40:00|3497.5|3496|3513.5|3511.5|3518.5|3516.5|3494.5|3494|49872
1582883100000|2020-02-28 09:45:00|3514|3512|3518.5|3518|3530.5|3528|3511.5|3509|127490
1582883400000|2020-02-28 09:50:00|3518|3516.5|3500|3497.5|3523|3522|3490|3488.5|97934
1582883700000|2020-02-28 09:55:00|3500.5|3498.5|3523.5|3521.5|3526.5|3524.5|3500.5|3497.5|95362
1582884000000|2020-02-28 10:00:00|3524|3522|3519.5|3518|3525.5|3524.5|3516.5|3514|42536
1582884300000|2020-02-28 10:05:00|3519|3517.5|3510.5|3508.5|3526.5|3524.5|3509.5|3508|36756
1582884600000|2020-02-28 10:10:00|3511|3509|3520.5|3519.5|3522|3521|3508.5|3507.5|35549
1582884900000|2020-02-28 10:15:00|3521|3520|3537|3535.5|3538.5|3537|3515|3513.5|48758
1582885200000|2020-02-28 10:20:00|3537.5|3535|3540|3538|3543.5|3543|3532|3530|39647
1582885500000|2020-02-28 10:25:00|3540.5|3538.5|3538|3537|3546.5|3546|3531|3530|108999
1582885800000|2020-02-28 10:30:00|3538.5|3537.5|3532|3530|3540.5|3539|3527|3525.5|41850
1582886100000|2020-02-28 10:35:00|3531.5|3530.5|3532.5|3531|3537.5|3536.5|3528|3526.5|30189
1582886400000|2020-02-28 10:40:00|3532|3530.5|3536|3534.5|3537.5|3536|3526|3524|39991
1582886700000|2020-02-28 10:45:00|3535.5|3535|3529|3528|3537|3536|3524|3523|86296
1582887000000|2020-02-28 10:50:00|3528.5|3527.5|3531|3530|3539.5|3538|3527.5|3526|36637
1582887300000|2020-02-28 10:55:00|3531.5|3530.5|3536|3534|3539|3537.5|3527.5|3526.5|112013
1582887600000|2020-02-28 11:00:00|3535.5|3533.5|3535.5|3533.5|3538|3537|3530.5|3528|91166
1582887900000|2020-02-28 11:05:00|3535|3534|3535|3533.5|3539.5|3538|3530.5|3530|149505
1582888200000|2020-02-28 11:10:00|3534.5|3533|3541|3540|3545.5|3544|3532|3531.5|108494
1582888500000|2020-02-28 11:15:00|3540.5|3539|3536.5|3535|3544.5|3542.5|3532.5|3531.5|39248
1582888800000|2020-02-28 11:20:00|3536|3534.5|3536.5|3535.5|3540.5|3540|3534.5|3533|22986
1582889100000|2020-02-28 11:25:00|3537|3536|3533.5|3532|3542.5|3541|3531|3530.5|64930
1582889400000|2020-02-28 11:30:00|3534|3532.5|3545.5|3544|3547.5|3546|3534|3532.5|33415
1582889700000|2020-02-28 11:35:00|3546|3544.5|3545.5|3544.5|3551|3550.5|3540.5|3539.5|75243
1582890000000|2020-02-28 11:40:00|3546|3545|3541|3539.5|3550.5|3549|3540|3538|25928
1582890300000|2020-02-28 11:45:00|3542|3540|3536.5|3535.5|3545.5|3544|3533.5|3532.5|36256
1582890600000|2020-02-28 11:50:00|3537|3536|3539.5|3538.5|3543|3541|3530.5|3529|48355
1582890900000|2020-02-28 11:55:00|3540|3538|3532|3530.5|3541|3540|3530|3529.5|65105
1582891200000|2020-02-28 12:00:00|3534.5|3531|3522.5|3521.5|3537.5|3532.5|3521.5|3520.5|53808
1582891500000|2020-02-28 12:05:00|3522|3521|3521|3520|3524|3523|3515.5|3514|36730
1582891800000|2020-02-28 12:10:00|3520.5|3519.5|3529.5|3529|3534.5|3534|3514.5|3514|44206
1582892100000|2020-02-28 12:15:00|3530|3529.5|3532|3531.5|3532|3531.5|3524.5|3522.5|89487
1582892400000|2020-02-28 12:20:00|3532.5|3532|3541|3540.5|3544.5|3543.5|3532|3531|37940
1582892700000|2020-02-28 12:25:00|3541.5|3541|3540|3539.5|3542.5|3541|3532|3530.5|21883
1582893000000|2020-02-28 12:30:00|3541|3540|3537.5|3536|3546|3544.5|3533|3531|35405
1582893300000|2020-02-28 12:35:00|3537|3536.5|3537|3536|3538.5|3537.5|3531|3529.5|24898
1582893600000|2020-02-28 12:40:00|3536.5|3535.5|3539.5|3538|3541.5|3541|3533.5|3532|103358
1582893900000|2020-02-28 12:45:00|3540|3538.5|3541|3540|3543.5|3542.5|3535|3533.5|27377
1582894200000|2020-02-28 12:50:00|3540.5|3539.5|3541.5|3540.5|3543|3541.5|3537.5|3535.5|44830
1582894500000|2020-02-28 12:55:00|3541|3540|3538.5|3536.5|3543.5|3542|3535|3533.5|24096
1582894800000|2020-02-28 13:00:00|3539|3536|3538.5|3537|3540|3539|3533.5|3532|32263
1582895100000|2020-02-28 13:05:00|3538|3536.5|3544|3542.5|3546|3544.5|3531.5|3530|33446
1582895400000|2020-02-28 13:10:00|3543.5|3543|3550.5|3549.5|3552|3550.5|3543|3541.5|38775
1582895700000|2020-02-28 13:15:00|3550|3549|3536.5|3535.5|3550.5|3550|3534.5|3533.5|44786
1582896000000|2020-02-28 13:20:00|3537|3536|3539.5|3538|3542.5|3541|3534.5|3534|22623
1582896300000|2020-02-28 13:25:00|3539|3537.5|3534.5|3533|3539|3538.5|3531.5|3530.5|26132
1582896600000|2020-02-28 13:30:00|3534|3532.5|3540|3539|3540|3539.5|3527|3526|62714
1582896900000|2020-02-28 13:35:00|3540.5|3538.5|3533|3532|3542|3541|3531.5|3530.5|25705
1582897200000|2020-02-28 13:40:00|3532.5|3531.5|3529|3527.5|3535|3534|3521.5|3520|50840
1582897500000|2020-02-28 13:45:00|3528.5|3526.5|3525.5|3524.5|3532.5|3531.5|3522.5|3521.5|107454
1582897800000|2020-02-28 13:50:00|3525|3524|3524|3522.5|3532.5|3531.5|3519|3518|103485
1582898100000|2020-02-28 13:55:00|3523.5|3522|3525.5|3524|3532.5|3531.5|3523|3522|48051
1582898400000|2020-02-28 14:00:00|3525|3524.5|3526.5|3526|3531|3530.5|3525|3524|39564
1582898700000|2020-02-28 14:05:00|3526|3525|3515|3513.5|3532|3531|3511.5|3511|59657
1582899000000|2020-02-28 14:10:00|3515.5|3514|3510|3508.5|3519.5|3518.5|3505.5|3504.5|51782
1582899300000|2020-02-28 14:15:00|3509.5|3508|3500.5|3498.5|3510.5|3509|3500|3498.5|37957
1582899600000|2020-02-28 14:20:00|3500|3498|3517.5|3515.5|3520|3519|3498.5|3497|42347
1582899900000|2020-02-28 14:25:00|3517|3515|3512|3510.5|3520|3519|3511|3509|41574
1582900200000|2020-02-28 14:30:00|3512.5|3511|3523.5|3522|3531.5|3531|3502.5|3499.5|125353
1582900500000|2020-02-28 14:35:00|3524|3521.5|3535.5|3535|3545|3543.5|3522.5|3520|82688
1582900800000|2020-02-28 14:40:00|3535|3533.5|3532.5|3531|3545.5|3545|3524|3523|141610
1582901100000|2020-02-28 14:45:00|3532|3531.5|3532|3530.5|3545.5|3543.5|3524.5|3524|116068
1582901400000|2020-02-28 14:50:00|3531.5|3531.5|3514.5|3513|3536|3534.5|3514|3513|121341
1582901700000|2020-02-28 14:55:00|3514|3511.5|3497|3495|3514|3512.5|3492.5|3491|262458
1582902000000|2020-02-28 15:00:00|3497.5|3495.5|3471|3470|3499.5|3499|3470|3468|183557
1582902300000|2020-02-28 15:05:00|3472|3469.5|3494|3492|3497|3496|3471|3469.5|202226
1582902600000|2020-02-28 15:10:00|3493.5|3491.5|3503.5|3503|3503.5|3503|3485.5|3484|130906
1582902900000|2020-02-28 15:15:00|3503|3502|3520|3518|3522.5|3520.5|3499.5|3498|149562
1582903200000|2020-02-28 15:20:00|3520.5|3518.5|3520.5|3519.5|3528.5|3527.5|3513|3512|170188
1582903500000|2020-02-28 15:25:00|3520|3519|3502|3500.5|3536|3535|3501|3499|120696
1582903800000|2020-02-28 15:30:00|3501.5|3500|3530|3528|3531|3530.5|3500|3499|169459
1582904100000|2020-02-28 15:35:00|3530.5|3528.5|3533.5|3532|3540.5|3539.5|3529|3528|124640
1582904400000|2020-02-28 15:40:00|3533|3531.5|3534.5|3533.5|3543.5|3542|3521.5|3521|89436
1582904700000|2020-02-28 15:45:00|3535|3534|3532|3530.5|3541|3540.5|3526|3524|97121
1582905000000|2020-02-28 15:50:00|3531.5|3531|3558.5|3556.5|3559|3558|3531.5|3530.5|377038
1582905300000|2020-02-28 15:55:00|3559|3557|3556|3555|3560|3558.5|3546.5|3546|97845
1582905600000|2020-02-28 16:00:00|3555.5|3554.5|3555.5|3554|3559.5|3559|3544|3543.5|131958
1582905900000|2020-02-28 16:05:00|3555|3553.5|3556|3554.5|3556|3554.5|3545.5|3544.5|131429
1582906200000|2020-02-28 16:10:00|3556.5|3555|3562|3560.5|3562|3560.5|3552.5|3552|115461
1582906500000|2020-02-28 16:15:00|3561|3560|3576|3575.5|3576.5|3575.5|3559.5|3558|143843
1582906800000|2020-02-28 16:20:00|3576.5|3575|3578.5|3578|3580.5|3579.5|3563.5|3562|194895
1582907100000|2020-02-28 16:25:00|3579|3577.5|3593.5|3588.5|3593.5|3590.5|3569|3567.5|183831
1583136300000|2020-03-02 08:05:00|3789.5|3785.5|3811.5|3808.5|3895|3894|3786|3785.5|215326
1583136600000|2020-03-02 08:10:00|3812|3809|3796.5|3793|3828|3824.5|3790|3788|175439
1583136900000|2020-03-02 08:15:00|3796|3793.5|3768|3766.5|3802|3799.5|3766.5|3764|130550
1583137200000|2020-03-02 08:20:00|3767.5|3766|3756.5|3754.5|3776.5|3775.5|3754|3752.5|106757
1583137500000|2020-03-02 08:25:00|3757.5|3755|3749.5|3747.5|3761.5|3759|3743|3741.5|126216
1583137800000|2020-03-02 08:30:00|3749|3747|3756|3754.5|3758.5|3756|3740|3737.5|75447
1583138100000|2020-03-02 08:35:00|3756.5|3753.5|3749.5|3746.5|3763|3761|3746|3745|102517
1583138400000|2020-03-02 08:40:00|3750|3747|3738|3736.5|3753.5|3751.5|3737.5|3736|71910
1583138700000|2020-03-02 08:45:00|3737.5|3736|3725|3722|3740|3737.5|3715|3713|58099
1583139000000|2020-03-02 08:50:00|3724.5|3722.5|3721.5|3720|3733|3730|3719|3717.5|38749
1583139300000|2020-03-02 08:55:00|3721|3719.5|3719|3716.5|3729.5|3728|3715.5|3714|62825
1583139600000|2020-03-02 09:00:00|3718.5|3717|3736|3734|3737|3734.5|3716|3715.5|46439
1583139900000|2020-03-02 09:05:00|3736.5|3734.5|3732.5|3731|3742|3739.5|3731.5|3730.5|31092
1583140200000|2020-03-02 09:10:00|3733|3731.5|3733|3732|3740|3737.5|3729.5|3728.5|56021
1583140500000|2020-03-02 09:15:00|3733.5|3731.5|3743.5|3742.5|3746|3743.5|3729.5|3728|37930
1583140800000|2020-03-02 09:20:00|3743|3741.5|3758|3756.5|3760.5|3759.5|3742.5|3741.5|40883
1583141100000|2020-03-02 09:25:00|3757.5|3756|3760|3758.5|3760|3758.5|3751.5|3750.5|38495
1583141400000|2020-03-02 09:30:00|3759.5|3759|3744|3743.5|3763|3761.5|3742.5|3740.5|50189
1583141700000|2020-03-02 09:35:00|3743.5|3743|3730|3729|3747.5|3745|3730|3729|34504
1583142000000|2020-03-02 09:40:00|3729.5|3728.5|3721|3719.5|3738.5|3736|3719.5|3717.5|40597
1583142300000|2020-03-02 09:45:00|3720.5|3719|3731.5|3729.5|3734.5|3734|3717.5|3717|36388
1583142600000|2020-03-02 09:50:00|3731|3728.5|3718.5|3717.5|3736|3733.5|3716|3714|28381
1583142900000|2020-03-02 09:55:00|3719|3718|3724.5|3723|3725.5|3724|3708|3705.5|40679
1583143200000|2020-03-02 10:00:00|3724|3722.5|3703.5|3701.5|3728|3726.5|3702.5|3701|56315
1583143500000|2020-03-02 10:05:00|3703|3702|3696.5|3695.5|3706.5|3704.5|3696|3695|35509
1583143800000|2020-03-02 10:10:00|3696|3695|3695|3694.5|3699|3698|3691|3690|40368
1583144100000|2020-03-02 10:15:00|3694.5|3694|3704.5|3703|3709|3707|3691|3690.5|52964
1583144400000|2020-03-02 10:20:00|3704|3702.5|3699.5|3699|3706|3704.5|3698|3696.5|44881
1583144700000|2020-03-02 10:25:00|3699|3698.5|3718|3717|3721.5|3720.5|3699|3698|61048
1583145000000|2020-03-02 10:30:00|3717.5|3716.5|3722.5|3721|3727|3726|3708.5|3707.5|73242
1583145300000|2020-03-02 10:35:00|3722|3720.5|3724|3723|3731.5|3730|3720.5|3720|45279
1583145600000|2020-03-02 10:40:00|3724.5|3723.5|3719|3718.5|3725|3724|3717.5|3717|34742
1583145900000|2020-03-02 10:45:00|3719.5|3718|3717.5|3715.5|3722|3721|3708|3707.5|54233
1583146200000|2020-03-02 10:50:00|3718|3716|3729|3728.5|3730|3729|3714.5|3714|58958
1583146500000|2020-03-02 10:55:00|3728.5|3728|3715.5|3715|3729|3728|3715.5|3714|53341
1583146800000|2020-03-02 11:00:00|3716.5|3715.5|3701|3700|3716.5|3715.5|3699|3698.5|40106
1583147100000|2020-03-02 11:05:00|3700.5|3699.5|3695|3694|3703|3701|3695|3694|29119
1583147400000|2020-03-02 11:10:00|3695.5|3694.5|3692.5|3691.5|3700|3699|3692.5|3691.5|42340
1583147700000|2020-03-02 11:15:00|3692|3691|3706|3704.5|3707|3705|3691.5|3690.5|44478
1583148000000|2020-03-02 11:20:00|3705.5|3704|3695|3694|3707.5|3705.5|3693|3691|32175
1583148300000|2020-03-02 11:25:00|3694.5|3693.5|3683.5|3682|3694.5|3693.5|3682|3680|104730
1583148600000|2020-03-02 11:30:00|3684|3682.5|3672|3671|3687|3685.5|3672|3671|26809
1583148900000|2020-03-02 11:35:00|3673|3671.5|3672.5|3671.5|3678.5|3676.5|3669|3668.5|317139
1583149200000|2020-03-02 11:40:00|3673|3672|3652.5|3651|3674|3672|3648.5|3647|361071
1583149500000|2020-03-02 11:45:00|3653|3650.5|3664.5|3661.5|3666|3664|3651.5|3649.5|40510
1583149800000|2020-03-02 11:50:00|3664|3660.5|3647|3646|3664|3661|3647|3646|24881
1583150100000|2020-03-02 11:55:00|3646.5|3645.5|3626.5|3624.5|3648|3647|3618.5|3616|56894
1583150400000|2020-03-02 12:00:00|3633.5|3625.5|3633|3631|3647|3644|3629.5|3625.5|15067
1583150700000|2020-03-02 12:05:00|3633.5|3631.5|3641.5|3639.5|3645.5|3644|3622.5|3620.5|28520
1583151000000|2020-03-02 12:10:00|3641|3638.5|3626.5|3625.5|3645|3643.5|3623.5|3622|21853
1583151300000|2020-03-02 12:15:00|3627.5|3626|3620|3618|3632.5|3632|3618.5|3616.5|20343
1583151600000|2020-03-02 12:20:00|3620.5|3618.5|3623.5|3622|3628|3625|3616|3614|13838
1583151900000|2020-03-02 12:25:00|3624|3622.5|3641|3638.5|3641|3639|3623|3621|26482
1583152200000|2020-03-02 12:30:00|3640.5|3639|3629|3627|3642|3639.5|3628|3627|538296
1583152500000|2020-03-02 12:35:00|3630|3627.5|3627.5|3626|3641.5|3639|3626.5|3624.5|30723
1583152800000|2020-03-02 12:40:00|3628|3626.5|3630|3628.5|3634.5|3634|3624.5|3622.5|37083
1583153100000|2020-03-02 12:45:00|3630.5|3627.5|3636|3635|3638.5|3637.5|3628.5|3627|27551
1583153400000|2020-03-02 12:50:00|3635.5|3634.5|3641|3639.5|3643.5|3643|3634.5|3633|62878
1583153700000|2020-03-02 12:55:00|3640.5|3640|3658|3656|3660|3657.5|3640|3639|62135
1583154000000|2020-03-02 13:00:00|3658.5|3656.5|3656.5|3655.5|3664.5|3663.5|3652.5|3650.5|69262
1583154300000|2020-03-02 13:05:00|3656|3655|3651.5|3650.5|3661|3659.5|3650|3649.5|33696
1583154600000|2020-03-02 13:10:00|3651|3650|3654.5|3653.5|3656|3655|3646|3645|33961
1583154900000|2020-03-02 13:15:00|3654|3653|3664.5|3663.5|3666|3664|3652.5|3650.5|38251
1583155200000|2020-03-02 13:20:00|3665|3663|3644|3642.5|3665|3663|3644|3642.5|36696
1583155500000|2020-03-02 13:25:00|3643.5|3642|3642.5|3641.5|3643.5|3642.5|3635|3633.5|45105
1583155800000|2020-03-02 13:30:00|3642|3641|3636.5|3635.5|3643|3642|3629.5|3629|33174
1583156100000|2020-03-02 13:35:00|3637|3636|3629|3627.5|3640|3639|3627.5|3626|37583
1583156400000|2020-03-02 13:40:00|3628.5|3627|3622|3620.5|3634|3632|3621|3620|32017
1583156700000|2020-03-02 13:45:00|3622.5|3621|3633|3631.5|3633.5|3631.5|3621.5|3621|26960
1583157000000|2020-03-02 13:50:00|3632.5|3631|3634|3633|3637.5|3636|3628.5|3627.5|51871
1583157300000|2020-03-02 13:55:00|3633.5|3632.5|3649|3648|3650.5|3649|3632.5|3631.5|60951
1583157600000|2020-03-02 14:00:00|3650|3648.5|3652.5|3650|3658.5|3658|3648.5|3648|51013
1583157900000|2020-03-02 14:05:00|3652|3650.5|3656.5|3654.5|3661|3660|3649.5|3649|67184
1583158200000|2020-03-02 14:10:00|3656|3655|3661.5|3660|3663.5|3662.5|3654|3652.5|94015
1583158500000|2020-03-02 14:15:00|3661|3659.5|3664.5|3663|3665|3663|3654|3653|41589
1583158800000|2020-03-02 14:20:00|3665|3663.5|3673.5|3673|3675.5|3674|3663.5|3662.5|66832
1583159100000|2020-03-02 14:25:00|3674.5|3673.5|3683.5|3682.5|3686.5|3684|3673.5|3673|103705
1583159400000|2020-03-02 14:30:00|3684.5|3683.5|3668|3666.5|3687.5|3687|3666|3665|192921
1583159700000|2020-03-02 14:35:00|3668.5|3666|3660.5|3659|3670|3668|3656.5|3655|126630
1583160000000|2020-03-02 14:40:00|3660|3658.5|3661|3659.5|3673|3672|3659.5|3658.5|158443
1583160300000|2020-03-02 14:45:00|3660.5|3660|3658.5|3657.5|3676|3674.5|3654|3652.5|74641
1583160600000|2020-03-02 14:50:00|3658|3657|3670|3668.5|3671|3670|3652.5|3650.5|62143
1583160900000|2020-03-02 14:55:00|3670.5|3668|3661.5|3660|3671.5|3670.5|3659|3658|95849
1583161200000|2020-03-02 15:00:00|3662|3660.5|3666.5|3665|3668.5|3667|3651.5|3650.5|130826
1583161500000|2020-03-02 15:05:00|3666|3664.5|3667.5|3666.5|3672|3670|3659.5|3658.5|109553
1583161800000|2020-03-02 15:10:00|3667|3666|3700.5|3698|3702|3700|3666.5|3665.5|78760
1583162100000|2020-03-02 15:15:00|3701|3698.5|3697|3695|3702.5|3701|3687|3685.5|65040
1583162400000|2020-03-02 15:20:00|3696.5|3695.5|3697|3695.5|3701|3699.5|3692|3691|106207
1583162700000|2020-03-02 15:25:00|3698|3696|3705|3703.5|3711|3710|3695.5|3694|84358
1583163000000|2020-03-02 15:30:00|3704.5|3704|3703.5|3703|3709.5|3707.5|3695.5|3693.5|97140
1583163300000|2020-03-02 15:35:00|3703|3702|3718|3716|3721|3719|3699|3698|103725
1583163600000|2020-03-02 15:40:00|3718.5|3717|3727.5|3726.5|3730|3728.5|3716.5|3715.5|117120
1583163900000|2020-03-02 15:45:00|3728|3727|3732.5|3731|3734|3732.5|3721|3716.5|101325
1583164200000|2020-03-02 15:50:00|3732|3730.5|3735.5|3734|3746|3745|3730|3729|59620
1583164500000|2020-03-02 15:55:00|3735|3733.5|3731|3729.5|3744.5|3742|3730.5|3729.5|61312
1583164800000|2020-03-02 16:00:00|3732|3730|3735|3733.5|3738.5|3737|3726.5|3725.5|57546
1583165100000|2020-03-02 16:05:00|3734.5|3733|3716.5|3715|3735.5|3733.5|3712|3710.5|69314
1583165400000|2020-03-02 16:10:00|3717|3715.5|3746|3745|3747.5|3746.5|3715|3713.5|183643
1583165700000|2020-03-02 16:15:00|3745.5|3744|3742.5|3741|3755.5|3754|3740.5|3739.5|153477
1583166000000|2020-03-02 16:20:00|3743|3741.5|3734.5|3734|3744|3743|3733.5|3733|82576
1583166300000|2020-03-02 16:25:00|3735|3733.5|3738.5|3736.5|3745|3744|3733.5|3732.5|54393
1583222400000|2020-03-03 08:00:00|3799|3793|3770|3767|3799|3793|3769|3765|75449
1583222700000|2020-03-03 08:05:00|3770.5|3768.5|3765|3764|3773.5|3770.5|3750|3747|46439
1583223000000|2020-03-03 08:10:00|3764.5|3763.5|3790.5|3789|3790.5|3789|3764|3762|38634
1583223300000|2020-03-03 08:15:00|3790|3788|3801|3799|3803.5|3801.5|3787|3785.5|113634
1583223600000|2020-03-03 08:20:00|3801.5|3799.5|3801.5|3799.5|3802|3800|3793|3791.5|54634
1583223900000|2020-03-03 08:25:00|3801|3799|3803.5|3802.5|3803.5|3802.5|3795.5|3794|44679
1583224200000|2020-03-03 08:30:00|3804|3803|3803.5|3802|3806|3804.5|3799|3797.5|63424
1583224500000|2020-03-03 08:35:00|3803|3803|3800|3799|3807|3806.5|3798|3796.5|175905
1583224800000|2020-03-03 08:40:00|3799.5|3798.5|3800.5|3799.5|3805|3803.5|3797.5|3796|35910
1583225100000|2020-03-03 08:45:00|3801.5|3799|3796|3794.5|3801.5|3799.5|3793.5|3791.5|40110
1583225400000|2020-03-03 08:50:00|3795.5|3794|3788.5|3787.5|3802|3800|3788|3786|24282
1583225700000|2020-03-03 08:55:00|3789|3788|3787|3786|3790.5|3790|3779|3777.5|27742
1583226000000|2020-03-03 09:00:00|3786.5|3785.5|3790|3788.5|3792.5|3790.5|3781|3779.5|63583
1583226300000|2020-03-03 09:05:00|3790.5|3789|3812.5|3811|3812.5|3811|3789.5|3787.5|61628
1583226600000|2020-03-03 09:10:00|3812|3811.5|3827.5|3825.5|3828.5|3827.5|3812|3811.5|28583
1583226900000|2020-03-03 09:15:00|3828|3826|3825|3823.5|3829|3827|3822|3820.5|23592
1583227200000|2020-03-03 09:20:00|3825.5|3824|3819|3818.5|3829|3827|3819|3818|31145
1583227500000|2020-03-03 09:25:00|3819.5|3819|3817|3815.5|3822.5|3820.5|3812.5|3811|25995
1583227800000|2020-03-03 09:30:00|3816.5|3816|3820.5|3819.5|3822.5|3821|3813.5|3812|20292
1583228100000|2020-03-03 09:35:00|3821.5|3820|3826.5|3825.5|3828.5|3828|3820|3817.5|31583
1583228400000|2020-03-03 09:40:00|3826|3824.5|3823.5|3822.5|3829.5|3829|3821.5|3820.5|38377
1583228700000|2020-03-03 09:45:00|3823|3822|3830|3829|3835|3833.5|3821.5|3820.5|22748
1583229000000|2020-03-03 09:50:00|3830.5|3829.5|3832.5|3831|3834.5|3833|3828|3827|31893
1583229300000|2020-03-03 09:55:00|3833|3831.5|3839|3837.5|3839.5|3837.5|3830|3829|26222
1583229600000|2020-03-03 10:00:00|3839.5|3837|3841|3840|3846|3845|3836.5|3836|23921
1583229900000|2020-03-03 10:05:00|3840.5|3839.5|3825.5|3825|3840.5|3839.5|3825|3824|39716
1583230200000|2020-03-03 10:10:00|3826|3824.5|3831.5|3830|3833|3831.5|3823.5|3823|37676
1583230500000|2020-03-03 10:15:00|3832|3830.5|3836.5|3836|3838.5|3838|3831.5|3830|27230
1583230800000|2020-03-03 10:20:00|3837|3835.5|3841|3839.5|3844|3841.5|3835.5|3835|32823
1583231100000|2020-03-03 10:25:00|3841.5|3840|3843|3841.5|3846|3844.5|3837|3836|21189
1583231400000|2020-03-03 10:30:00|3842.5|3841|3837|3836|3844.5|3843.5|3837|3836|23169
1583231700000|2020-03-03 10:35:00|3836.5|3835.5|3834|3833|3838.5|3838|3832.5|3832|24285
1583232000000|2020-03-03 10:40:00|3833.5|3832.5|3832.5|3831|3837|3836.5|3828.5|3828|17469
1583232300000|2020-03-03 10:45:00|3832|3830.5|3837|3836|3841|3840|3831.5|3830|20265
1583232600000|2020-03-03 10:50:00|3837.5|3836.5|3847|3845.5|3847|3845.5|3837.5|3835.5|42905
1583232900000|2020-03-03 10:55:00|3847.5|3846|3851.5|3851|3853|3852.5|3846.5|3844.5|23870
1583233200000|2020-03-03 11:00:00|3852.5|3850.5|3845.5|3845|3852.5|3850.5|3840|3839|28819
1583233500000|2020-03-03 11:05:00|3846|3844.5|3841.5|3840.5|3846|3845|3834.5|3833|33061
1583233800000|2020-03-03 11:10:00|3841|3840|3835|3834|3844|3842|3828|3827.5|66426
1583234100000|2020-03-03 11:15:00|3834.5|3833.5|3839.5|3838.5|3843|3841.5|3831|3830.5|39998
1583234400000|2020-03-03 11:20:00|3839|3838|3836|3834.5|3843|3842|3835|3834|22467
1583234700000|2020-03-03 11:25:00|3835.5|3835|3830|3829|3836.5|3835.5|3830|3829|34212
1583235000000|2020-03-03 11:30:00|3830.5|3829.5|3833|3832|3838.5|3837|3830.5|3829.5|22036
1583235300000|2020-03-03 11:35:00|3833.5|3831.5|3833|3832|3836.5|3836|3831.5|3830.5|23631
1583235600000|2020-03-03 11:40:00|3833.5|3831.5|3825|3823.5|3834|3832|3819|3818|23375
1583235900000|2020-03-03 11:45:00|3825.5|3824|3815|3813|3825.5|3824.5|3815|3812.5|25295
1583236200000|2020-03-03 11:50:00|3814.5|3812.5|3823|3821|3823|3821|3814|3812|16948
1583236500000|2020-03-03 11:55:00|3822.5|3821.5|3818|3816.5|3826.5|3825|3817.5|3816.5|23490
1583236800000|2020-03-03 12:00:00|3819|3815.5|3835|3833|3835|3833|3818|3815.5|16547
1583237100000|2020-03-03 12:05:00|3834.5|3834|3839|3837.5|3839.5|3839|3822.5|3820|11516
1583237400000|2020-03-03 12:10:00|3838.5|3837|3835.5|3834.5|3843|3842|3834.5|3833|17704
1583237700000|2020-03-03 12:15:00|3836.5|3835|3839|3837.5|3841|3839|3834|3832.5|10773
1583238000000|2020-03-03 12:20:00|3838.5|3837|3843.5|3842|3844|3842.5|3835.5|3835|21834
1583238300000|2020-03-03 12:25:00|3843|3841.5|3846.5|3845|3846.5|3845|3841|3840.5|20685
1583238600000|2020-03-03 12:30:00|3846|3844.5|3838|3836.5|3848.5|3846.5|3834|3832.5|18078
1583238900000|2020-03-03 12:35:00|3837.5|3836|3830.5|3829.5|3838|3837.5|3817|3815.5|44526
1583239200000|2020-03-03 12:40:00|3831.5|3830.5|3834.5|3833|3840.5|3839|3828.5|3827.5|42182
1583239500000|2020-03-03 12:45:00|3834|3832.5|3825.5|3824|3834.5|3833|3819.5|3818.5|55846
1583239800000|2020-03-03 12:50:00|3826|3824.5|3831|3830|3834|3832|3824|3822|56890
1583240100000|2020-03-03 12:55:00|3830.5|3829.5|3838.5|3837|3844.5|3842.5|3825.5|3824.5|34149
1583240400000|2020-03-03 13:00:00|3838|3836.5|3837.5|3836|3847.5|3846|3836|3834|46049
1583240700000|2020-03-03 13:05:00|3838|3836.5|3836.5|3835.5|3839.5|3838|3828.5|3827.5|23415
1583241000000|2020-03-03 13:10:00|3836|3835|3838.5|3837|3840.5|3839.5|3830|3828|21070
1583241300000|2020-03-03 13:15:00|3838|3836.5|3838|3837|3840|3839|3831.5|3829.5|22333
1583241600000|2020-03-03 13:20:00|3837.5|3836.5|3844.5|3843|3844.5|3843|3834.5|3833|25527
1583241900000|2020-03-03 13:25:00|3844|3842.5|3840|3838.5|3851|3850|3840|3838.5|19265
1583242200000|2020-03-03 13:30:00|3839.5|3839|3846|3845.5|3848|3847|3838|3836.5|26076
1583242500000|2020-03-03 13:35:00|3844.5|3844.5|3831.5|3830.5|3847|3846|3831.5|3830.5|32706
1583242800000|2020-03-03 13:40:00|3832|3831|3821.5|3821|3833.5|3832|3820|3819.5|31969
1583243100000|2020-03-03 13:45:00|3821|3820.5|3821|3820|3821|3820.5|3813.5|3812.5|27018
1583243400000|2020-03-03 13:50:00|3822|3820.5|3835.5|3833|3839.5|3837|3821.5|3820|43472
1583243700000|2020-03-03 13:55:00|3835|3833.5|3843|3841.5|3843.5|3842.5|3834|3833|23165
1583244000000|2020-03-03 14:00:00|3842.5|3841|3847|3845.5|3849|3848.5|3836|3835|35232
1583244300000|2020-03-03 14:05:00|3847.5|3846|3850|3849|3852.5|3850|3845.5|3845|35473
1583244600000|2020-03-03 14:10:00|3851|3849.5|3838|3837|3852.5|3850|3836|3835|21430
1583244900000|2020-03-03 14:15:00|3837.5|3836.5|3842.5|3841.5|3848|3845.5|3834.5|3833|25590
1583245200000|2020-03-03 14:20:00|3843|3842|3850|3849.5|3851|3849.5|3843|3842|21899
1583245500000|2020-03-03 14:25:00|3850.5|3850|3857|3856|3858|3857|3849.5|3849|30720
1583245800000|2020-03-03 14:30:00|3857.5|3856.5|3837|3834.5|3860.5|3858.5|3834.5|3833|101475
1583246100000|2020-03-03 14:35:00|3836.5|3834|3838.5|3837.5|3839|3837.5|3828.5|3827|57670
1583246400000|2020-03-03 14:40:00|3839|3838|3834|3833|3843.5|3842|3832|3831|55483
1583246700000|2020-03-03 14:45:00|3833.5|3832.5|3831.5|3831|3835.5|3835|3826.5|3825.5|54775
1583247000000|2020-03-03 14:50:00|3832|3830.5|3830.5|3829|3839|3838|3829|3828|108380
1583247300000|2020-03-03 14:55:00|3830|3828.5|3855|3853.5|3856|3854.5|3829|3828|104140
1583247600000|2020-03-03 15:00:00|3854.5|3853|3927|3925|3937|3934|3852.5|3851.5|198750
1583247900000|2020-03-03 15:05:00|3928|3927|3892|3888.5|3935.5|3933|3880.5|3878.5|105438
1583248200000|2020-03-03 15:10:00|3891.5|3888|3866|3861.5|3896|3892|3864|3861.5|72925
1583248500000|2020-03-03 15:15:00|3865.5|3862|3863.5|3861|3872|3870|3850|3847.5|79896
1583248800000|2020-03-03 15:20:00|3863|3862|3891.5|3888.5|3893.5|3892|3862.5|3861|90216
1583249100000|2020-03-03 15:25:00|3891|3889|3885|3882.5|3905|3903|3882|3878.5|84627
1583249400000|2020-03-03 15:30:00|3886.5|3884|3884|3882|3902|3899.5|3882|3880.5|96061
1583249700000|2020-03-03 15:35:00|3883.5|3881.5|3885.5|3883|3900|3897.5|3880.5|3879.5|78664
1583250000000|2020-03-03 15:40:00|3886|3883.5|3884.5|3882|3898.5|3897.5|3882.5|3880|100472
1583250300000|2020-03-03 15:45:00|3884|3882.5|3870.5|3868|3886.5|3885.5|3867.5|3866.5|106055
1583250600000|2020-03-03 15:50:00|3870|3867.5|3869|3867.5|3873.5|3872|3855.5|3854.5|65689
1583250900000|2020-03-03 15:55:00|3868.5|3867|3878.5|3877|3882.5|3881|3864.5|3863.5|75035
1583251200000|2020-03-03 16:00:00|3878|3876|3879|3878|3882.5|3881.5|3872.5|3871|71261
1583251500000|2020-03-03 16:05:00|3878.5|3877.5|3855.5|3855|3878.5|3877.5|3854|3853.5|97317
1583251800000|2020-03-03 16:10:00|3856|3855.5|3846.5|3845|3856|3855.5|3840.5|3839|99308
1583252100000|2020-03-03 16:15:00|3846|3844.5|3841.5|3840.5|3867.5|3866.5|3838|3836.5|154604
1583252400000|2020-03-03 16:20:00|3842.5|3840|3827|3825.5|3850|3848|3825.5|3824.5|73537
1583252700000|2020-03-03 16:25:00|3826.5|3824.5|3821|3818.5|3837|3835|3814.5|3813|128916
1583308800000|2020-03-04 08:00:00|3879|3869.5|3878.5|3875|3883.5|3881.5|3853|3852|47518
1583309100000|2020-03-04 08:05:00|3878|3874|3865|3861.5|3886.5|3883.5|3863.5|3860|29543
1583309400000|2020-03-04 08:10:00|3864.5|3860.5|3867.5|3865|3870|3867.5|3851|3850.5|60068
1583309700000|2020-03-04 08:15:00|3868|3864.5|3898.5|3895.5|3898.5|3895.5|3866|3864.5|53555
1583310000000|2020-03-04 08:20:00|3898|3895|3927|3925|3933.5|3931|3894|3893|138320
1583310300000|2020-03-04 08:25:00|3926.5|3924|3937.5|3935|3940|3939|3915|3912.5|62967
1583310600000|2020-03-04 08:30:00|3937|3934|3950.5|3948.5|3957|3955.5|3929.5|3927.5|55019
1583310900000|2020-03-04 08:35:00|3950|3948|3964.5|3963|3967|3966|3945|3944|64507
1583311200000|2020-03-04 08:40:00|3964|3962|3951|3949|3964.5|3963.5|3947.5|3945.5|69978
1583311500000|2020-03-04 08:45:00|3950.5|3949.5|3950.5|3948.5|3958.5|3957.5|3941|3940|58795
1583311800000|2020-03-04 08:50:00|3951|3950|3964|3962.5|3965|3963.5|3950.5|3949.5|50979
1583312100000|2020-03-04 08:55:00|3963.5|3962|3967|3965.5|3967|3966|3955|3953.5|79759
1583312400000|2020-03-04 09:00:00|3967.5|3966|3977|3976|3981.5|3980.5|3965.5|3964.5|69738
1583312700000|2020-03-04 09:05:00|3976.5|3976.5|3961.5|3960|3978.5|3977|3961|3960|48365
1583313000000|2020-03-04 09:10:00|3962|3960.5|3955.5|3954|3962|3961|3950.5|3948.5|44899
1583313300000|2020-03-04 09:15:00|3956|3954.5|3949|3947|3956.5|3955|3940|3939|37435
1583313600000|2020-03-04 09:20:00|3948.5|3946.5|3950|3948|3951.5|3950.5|3942|3941|35429
1583313900000|2020-03-04 09:25:00|3949.5|3948.5|3957.5|3957|3957.5|3957|3947.5|3946.5|25286
1583314200000|2020-03-04 09:30:00|3958|3956.5|3962.5|3962|3963.5|3962|3954|3952.5|30374
1583314500000|2020-03-04 09:35:00|3962|3961|3962|3960.5|3969|3967.5|3956.5|3954.5|39905
1583314800000|2020-03-04 09:40:00|3961.5|3960|3966|3963.5|3970|3969|3960|3958.5|24639
1583315100000|2020-03-04 09:45:00|3965.5|3963|3964|3963|3969.5|3969|3961.5|3960.5|37174
1583315400000|2020-03-04 09:50:00|3964.5|3963.5|3964|3962.5|3968.5|3967.5|3961|3960|55344
1583315700000|2020-03-04 09:55:00|3963.5|3962|3966.5|3965.5|3970|3968|3957.5|3956.5|44661
1583316000000|2020-03-04 10:00:00|3966|3965|3963.5|3962.5|3967.5|3966.5|3961.5|3961|43425
1583316300000|2020-03-04 10:05:00|3964|3963|3972.5|3971.5|3973|3972.5|3963|3962|29990
1583316600000|2020-03-04 10:10:00|3972|3971|3985|3984.5|3986|3985.5|3971|3970.5|54251
1583316900000|2020-03-04 10:15:00|3984.5|3984|3983.5|3982.5|3991|3989|3979.5|3978|73828
1583317200000|2020-03-04 10:20:00|3984|3983|3996.5|3996|3997.5|3996.5|3983|3982.5|93107
1583317500000|2020-03-04 10:25:00|3997|3996.5|3992.5|3990.5|3999|3998|3991|3990|26187
1583317800000|2020-03-04 10:30:00|3992|3990|3976|3975|3992|3990.5|3972.5|3972|41631
1583318100000|2020-03-04 10:35:00|3975.5|3974|3976.5|3975|3979.5|3977.5|3969.5|3968.5|31340
1583318400000|2020-03-04 10:40:00|3976|3975.5|3978.5|3978|3978.5|3978|3972|3970.5|18386
1583318700000|2020-03-04 10:45:00|3979|3978.5|3972|3970.5|3979|3978.5|3969.5|3967.5|49314
1583319000000|2020-03-04 10:50:00|3971.5|3971|3970.5|3969|3976|3975|3968|3966.5|27313
1583319300000|2020-03-04 10:55:00|3970|3969.5|3970|3968.5|3973.5|3972.5|3967|3966.5|36417
1583319600000|2020-03-04 11:00:00|3970.5|3969|3961|3960.5|3973.5|3972|3957.5|3956|36154
1583319900000|2020-03-04 11:05:00|3960.5|3960|3954.5|3953|3962|3961|3953.5|3952|23140
1583320200000|2020-03-04 11:10:00|3954|3952.5|3950|3948.5|3954|3953|3949.5|3948.5|29799
1583320500000|2020-03-04 11:15:00|3950.5|3949|3945.5|3944.5|3951|3950|3944.5|3944|21442
1583320800000|2020-03-04 11:20:00|3946|3945|3953.5|3951.5|3955|3954|3944.5|3943.5|19405
1583321100000|2020-03-04 11:25:00|3953|3951|3954.5|3952.5|3958|3957|3951.5|3950.5|22690
1583321400000|2020-03-04 11:30:00|3954|3952|3951|3950|3954|3952.5|3949|3948|18201
1583321700000|2020-03-04 11:35:00|3951.5|3950.5|3954|3953|3958.5|3957.5|3949|3948|27925
1583322000000|2020-03-04 11:40:00|3953.5|3952.5|3949.5|3948.5|3956|3955|3948|3947|26852
1583322300000|2020-03-04 11:45:00|3950|3949|3948|3947|3952.5|3952|3945.5|3944.5|30244
1583322600000|2020-03-04 11:50:00|3947.5|3946.5|3947.5|3946.5|3949.5|3948.5|3944.5|3943|15974
1583322900000|2020-03-04 11:55:00|3947|3947|3943|3942.5|3947.5|3947|3939|3938|16485
1583323200000|2020-03-04 12:00:00|3937.5|3942|3947|3945.5|3947|3946.5|3936.5|3933|29372
1583323500000|2020-03-04 12:05:00|3946.5|3946|3954.5|3953|3958.5|3957|3945|3944|44370
1583323800000|2020-03-04 12:10:00|3955|3953.5|3956|3954.5|3960|3959|3952|3950.5|30772
1583324100000|2020-03-04 12:15:00|3956.5|3955|3956|3954|3958.5|3958|3950|3948.5|23527
1583324400000|2020-03-04 12:20:00|3955.5|3954.5|3953.5|3952|3961.5|3959.5|3953.5|3952|7620
1583324700000|2020-03-04 12:25:00|3954|3952.5|3957|3955.5|3958.5|3957.5|3951.5|3950|11917
1583325000000|2020-03-04 12:30:00|3956.5|3956|3959.5|3958|3960|3959.5|3956|3954|12370
1583325300000|2020-03-04 12:35:00|3960|3958.5|3973.5|3972|3975|3974.5|3959.5|3958.5|31696
1583325600000|2020-03-04 12:40:00|3974|3972.5|3972|3970|3975.5|3974|3970.5|3968|23895
1583325900000|2020-03-04 12:45:00|3972.5|3970.5|3966|3964.5|3977|3975|3964|3962|7375
1583326200000|2020-03-04 12:50:00|3965.5|3964|3961|3959|3966|3965|3960.5|3959|9928
1583326500000|2020-03-04 12:55:00|3960.5|3958|3957.5|3957|3960.5|3958|3953.5|3953|10750
1583326800000|2020-03-04 13:00:00|3958|3957.5|3956.5|3955.5|3961.5|3959.5|3956|3955|11023
1583327100000|2020-03-04 13:05:00|3957|3956|3946|3944|3959|3958|3945|3944|15927
1583327400000|2020-03-04 13:10:00|3945.5|3943|3941.5|3940|3950|3947.5|3939|3937.5|26665
1583327700000|2020-03-04 13:15:00|3941|3939.5|3943|3941|3945.5|3945|3940|3938|12080
1583328000000|2020-03-04 13:20:00|3942.5|3941.5|3946|3944|3953|3952|3941.5|3940|25891
1583328300000|2020-03-04 13:25:00|3946.5|3944.5|3945|3944|3950|3948.5|3942.5|3941|16655
1583328600000|2020-03-04 13:30:00|3944.5|3943|3944.5|3943|3946.5|3945|3942|3940.5|8921
1583328900000|2020-03-04 13:35:00|3945.5|3943.5|3942|3940.5|3946.5|3945|3940|3939|17928
1583329200000|2020-03-04 13:40:00|3942.5|3941|3941|3939.5|3945.5|3943|3940|3938.5|10907
1583329500000|2020-03-04 13:45:00|3941.5|3940|3951.5|3950.5|3952|3950.5|3941.5|3940|18691
1583329800000|2020-03-04 13:50:00|3951|3949.5|3950.5|3949.5|3955|3954|3947|3945|17579
1583330100000|2020-03-04 13:55:00|3951|3950|3953|3951.5|3957.5|3956.5|3951|3950|21186
1583330400000|2020-03-04 14:00:00|3953.5|3952|3939|3938|3954|3953|3937.5|3935.5|33142
1583330700000|2020-03-04 14:05:00|3938.5|3937|3944.5|3943.5|3947.5|3945.5|3938|3936.5|28477
1583331000000|2020-03-04 14:10:00|3944|3944|3950.5|3949|3954.5|3953|3944|3943|20096
1583331300000|2020-03-04 14:15:00|3950|3948.5|3947.5|3946|3950.5|3949.5|3945.5|3943|8009
1583331600000|2020-03-04 14:20:00|3947|3945.5|3941.5|3940.5|3948.5|3947.5|3939.5|3938.5|31548
1583331900000|2020-03-04 14:25:00|3942|3941|3938.5|3937|3945|3944|3937.5|3936.5|15366
1583332200000|2020-03-04 14:30:00|3939.5|3937.5|3920|3918.5|3940|3938.5|3915.5|3914|86600
1583332500000|2020-03-04 14:35:00|3919.5|3919|3917.5|3916|3920.5|3920|3903|3900.5|104186
1583332800000|2020-03-04 14:40:00|3917|3916.5|3914.5|3912.5|3924|3923|3911.5|3908.5|61017
1583333100000|2020-03-04 14:45:00|3915|3913|3902|3900|3915|3913|3897|3896.5|60174
1583333400000|2020-03-04 14:50:00|3902.5|3901.5|3902.5|3902|3913.5|3911.5|3895|3894|80152
1583333700000|2020-03-04 14:55:00|3903.5|3902.5|3904|3901.5|3910.5|3908|3897.5|3896|57674
1583334000000|2020-03-04 15:00:00|3904.5|3902|3915.5|3913.5|3931.5|3928.5|3904|3901.5|70727
1583334300000|2020-03-04 15:05:00|3915|3913|3919|3917|3926|3924.5|3902.5|3901.5|53333
1583334600000|2020-03-04 15:10:00|3920|3917.5|3925.5|3923.5|3927.5|3927|3913|3911|29994
1583334900000|2020-03-04 15:15:00|3925|3923|3932.5|3931|3935.5|3932.5|3917.5|3915.5|36066
1583335200000|2020-03-04 15:20:00|3933|3931.5|3931|3928.5|3937.5|3936.5|3927.5|3926|31003
1583335500000|2020-03-04 15:25:00|3930.5|3929|3926|3925|3935|3933|3926|3925|81481
1583335800000|2020-03-04 15:30:00|3926.5|3925.5|3910.5|3908.5|3928|3927.5|3909|3907.5|38461
1583336100000|2020-03-04 15:35:00|3911|3909|3907|3904.5|3916.5|3915.5|3901.5|3900.5|44061
1583336400000|2020-03-04 15:40:00|3906.5|3905|3912.5|3911|3912.5|3911|3897|3895.5|47177
1583336700000|2020-03-04 15:45:00|3912|3911.5|3910.5|3908.5|3916.5|3915.5|3903|3902|39131
1583337000000|2020-03-04 15:50:00|3911|3909|3903.5|3902.5|3911|3910.5|3902.5|3901|57147
1583337300000|2020-03-04 15:55:00|3904.5|3903|3911|3909.5|3918|3916.5|3902|3901.5|54336
1583337600000|2020-03-04 16:00:00|3910.5|3909|3912|3911|3919.5|3919|3910|3908.5|71122
1583337900000|2020-03-04 16:05:00|3912.5|3911.5|3908.5|3907.5|3917.5|3916.5|3907.5|3906.5|81692
1583338200000|2020-03-04 16:10:00|3908|3907|3914|3913|3917|3916|3907.5|3906|47747
1583338500000|2020-03-04 16:15:00|3914.5|3913.5|3915.5|3915|3917|3916|3907.5|3906.5|72755
1583338800000|2020-03-04 16:20:00|3916|3915.5|3912.5|3912|3917|3916.5|3902.5|3900.5|68681
1583339100000|2020-03-04 16:25:00|3912|3911.5|3932|3929.5|3932|3929.5|3911.5|3910.5|92877
1583395200000|2020-03-05 08:00:00|3814|3798.5|3769.5|3762|3815.5|3808.5|3763|3760|33371
1583395500000|2020-03-05 08:05:00|3769|3762.5|3795|3791.5|3795.5|3792|3768.5|3762.5|26999
1583395800000|2020-03-05 08:10:00|3794.5|3792|3776.5|3774.5|3795|3792|3772|3770|28402
1583396100000|2020-03-05 08:15:00|3776|3774|3756.5|3754|3777|3775|3755|3754|54930
1583396400000|2020-03-05 08:20:00|3756|3753.5|3751.5|3750|3756|3754|3743|3742.5|21615
1583396700000|2020-03-05 08:25:00|3751|3749.5|3747.5|3746.5|3756.5|3755.5|3747|3744|18888
1583397000000|2020-03-05 08:30:00|3748.5|3746|3747|3746|3748.5|3746|3734.5|3732.5|21351
1583397300000|2020-03-05 08:35:00|3746.5|3745|3732.5|3731.5|3747.5|3746.5|3732|3731.5|37089
1583397600000|2020-03-05 08:40:00|3733|3732|3732|3731.5|3746.5|3745|3732|3729.5|46580
1583397900000|2020-03-05 08:45:00|3731.5|3731|3725.5|3724|3734.5|3734|3724|3723|33335
1583398200000|2020-03-05 08:50:00|3726|3724.5|3733.5|3732|3734|3732.5|3722.5|3721|22987
1583398500000|2020-03-05 08:55:00|3733|3731|3724.5|3723.5|3738|3736|3724.5|3723|12604
1583398800000|2020-03-05 09:00:00|3724|3722.5|3712.5|3711|3724|3723.5|3709|3708|48607
1583399100000|2020-03-05 09:05:00|3712|3710.5|3692.5|3691|3712|3710.5|3691.5|3690|25017
1583399400000|2020-03-05 09:10:00|3693.5|3691.5|3690|3687.5|3694.5|3693|3682.5|3681.5|41246
1583399700000|2020-03-05 09:15:00|3690.5|3688|3698.5|3697|3700.5|3699.5|3688|3687|40323
1583400000000|2020-03-05 09:20:00|3698|3696.5|3700.5|3698|3707|3704.5|3695.5|3694.5|23491
1583400300000|2020-03-05 09:25:00|3700|3697.5|3694|3692|3700.5|3698.5|3690|3688.5|17611
1583400600000|2020-03-05 09:30:00|3695|3692.5|3687.5|3686|3698|3697|3685.5|3683|176477
1583400900000|2020-03-05 09:35:00|3688|3686.5|3690.5|3688|3697.5|3696.5|3685.5|3683.5|12977
1583401200000|2020-03-05 09:40:00|3690|3688.5|3680.5|3678.5|3690|3688.5|3679|3678|18664
1583401500000|2020-03-05 09:45:00|3681|3679|3686|3685|3687.5|3687|3678|3677.5|28454
1583401800000|2020-03-05 09:50:00|3685.5|3684.5|3682|3680.5|3688|3687|3680.5|3679.5|35109
1583402100000|2020-03-05 09:55:00|3681.5|3680|3685|3684|3690|3688.5|3679.5|3678.5|19389
1583402400000|2020-03-05 10:00:00|3684.5|3683.5|3686|3685.5|3687|3685.5|3677.5|3676.5|10378
1583402700000|2020-03-05 10:05:00|3686.5|3685|3672|3670.5|3688.5|3687|3670|3669|23779
1583403000000|2020-03-05 10:10:00|3671.5|3670|3667.5|3666.5|3672.5|3671.5|3664.5|3662.5|20611
1583403300000|2020-03-05 10:15:00|3668|3667|3663.5|3662|3670.5|3669|3657|3656.5|34207
1583403600000|2020-03-05 10:20:00|3664|3662.5|3651|3650|3664|3662.5|3647.5|3647|87522
1583403900000|2020-03-05 10:25:00|3651.5|3650.5|3650|3649.5|3655.5|3655|3647|3645|30472
1583404200000|2020-03-05 10:30:00|3650.5|3650|3667|3665.5|3668.5|3667|3650|3649|16862
1583404500000|2020-03-05 10:35:00|3666.5|3664|3667.5|3667|3673|3672.5|3665|3664|13912
1583404800000|2020-03-05 10:40:00|3668|3666|3669.5|3668|3670|3669|3663.5|3661.5|13914
1583405100000|2020-03-05 10:45:00|3670|3668.5|3677.5|3677|3678.5|3678|3668.5|3667.5|10010
1583405400000|2020-03-05 10:50:00|3678|3677.5|3668.5|3667|3679.5|3678.5|3668.5|3667|16599
1583405700000|2020-03-05 10:55:00|3668|3667.5|3665|3664|3669.5|3668|3664.5|3662.5|23401
1583406000000|2020-03-05 11:00:00|3665.5|3664.5|3664|3662|3672.5|3671|3663.5|3662|23008
1583406300000|2020-03-05 11:05:00|3664.5|3662.5|3669|3668|3675|3673.5|3661.5|3660.5|18450
1583406600000|2020-03-05 11:10:00|3669.5|3668.5|3671|3670|3676.5|3675.5|3668|3666.5|12422
1583406900000|2020-03-05 11:15:00|3671.5|3670.5|3663.5|3662|3673.5|3671.5|3662|3661|13686
1583407200000|2020-03-05 11:20:00|3663|3661.5|3663.5|3662|3667.5|3667|3661|3660|11072
1583407500000|2020-03-05 11:25:00|3664|3662.5|3661.5|3660|3668|3667|3661.5|3660|16048
1583407800000|2020-03-05 11:30:00|3662|3660.5|3651.5|3650.5|3662|3661|3651|3650|7540
1583408100000|2020-03-05 11:35:00|3652|3651|3651|3649.5|3652|3651|3647.5|3646.5|15172
1583408400000|2020-03-05 11:40:00|3650.5|3650|3648|3646.5|3652.5|3651.5|3647.5|3646.5|18562
1583408700000|2020-03-05 11:45:00|3647.5|3647|3648.5|3647|3650.5|3649|3643.5|3642|31624
1583409000000|2020-03-05 11:50:00|3648|3646.5|3641|3639.5|3652|3650.5|3637|3634.5|11788
1583409300000|2020-03-05 11:55:00|3641.5|3640|3640.5|3638|3643.5|3642.5|3637|3635|33444
1583409600000|2020-03-05 12:00:00|3636.5|3632.5|3634.5|3633|3636.5|3635|3633|3632|11798
1583409900000|2020-03-05 12:05:00|3635|3633.5|3641|3639.5|3642|3640.5|3635|3633.5|20909
1583410200000|2020-03-05 12:10:00|3641.5|3640|3636|3635|3643.5|3642|3634|3633|21325
1583410500000|2020-03-05 12:15:00|3637|3635.5|3635|3634|3638.5|3637|3634|3633|21127
1583410800000|2020-03-05 12:20:00|3635.5|3634.5|3651|3650|3651.5|3651|3634.5|3633.5|12327
1583411100000|2020-03-05 12:25:00|3650.5|3649|3657.5|3656.5|3659|3658|3647|3645.5|32266
1583411400000|2020-03-05 12:30:00|3658|3657|3651|3650|3659.5|3658|3646.5|3644.5|7762
1583411700000|2020-03-05 12:35:00|3650.5|3649.5|3648.5|3647.5|3650.5|3649.5|3642|3640|12108
1583412000000|2020-03-05 12:40:00|3648|3648|3651|3649.5|3654|3653.5|3647.5|3645.5|10984
1583412300000|2020-03-05 12:45:00|3650.5|3649|3652.5|3651.5|3657|3656|3650.5|3649|8727
1583412600000|2020-03-05 12:50:00|3652|3651|3657.5|3655.5|3660.5|3658.5|3651|3649.5|9574
1583412900000|2020-03-05 12:55:00|3658|3656|3650.5|3649|3660|3658.5|3650.5|3649|6796
1583413200000|2020-03-05 13:00:00|3651|3649.5|3649|3647.5|3654|3653|3644.5|3642.5|8120
1583413500000|2020-03-05 13:05:00|3648.5|3647|3648.5|3647|3652|3651|3647|3646|5628
1583413800000|2020-03-05 13:10:00|3648|3646.5|3653|3652|3657.5|3656.5|3648|3646.5|14174
1583414100000|2020-03-05 13:15:00|3653.5|3651.5|3647|3645.5|3653.5|3652|3646|3645|6962
1583414400000|2020-03-05 13:20:00|3646.5|3645|3639|3638|3646.5|3645|3639|3637.5|18887
1583414700000|2020-03-05 13:25:00|3638.5|3637.5|3638.5|3637.5|3642|3641|3637|3636|11496
1583415000000|2020-03-05 13:30:00|3639|3638|3631.5|3630.5|3641|3639|3631.5|3630.5|23535
1583415300000|2020-03-05 13:35:00|3631|3631|3635|3633|3639|3637|3631|3630|78383
1583415600000|2020-03-05 13:40:00|3634.5|3632.5|3640.5|3639|3642|3640|3633|3632|123799
1583415900000|2020-03-05 13:45:00|3640|3638.5|3644.5|3643.5|3647.5|3646.5|3640|3638.5|21598
1583416200000|2020-03-05 13:50:00|3645|3644|3639.5|3638.5|3645|3644|3636.5|3635|15658
1583416500000|2020-03-05 13:55:00|3639|3639|3621.5|3620.5|3642.5|3641|3619|3617.5|62603
1583416800000|2020-03-05 14:00:00|3620.5|3620|3627.5|3626|3633.5|3632.5|3620.5|3620|21018
1583417100000|2020-03-05 14:05:00|3628|3626.5|3625.5|3624|3630.5|3629|3624|3623|15579
1583417400000|2020-03-05 14:10:00|3626|3624.5|3616.5|3616|3627|3626|3616.5|3616|54060
1583417700000|2020-03-05 14:15:00|3617|3615.5|3614.5|3613.5|3620.5|3619.5|3611.5|3610.5|18467
1583418000000|2020-03-05 14:20:00|3615|3614|3619|3618|3621.5|3620.5|3615|3614|23242
1583418300000|2020-03-05 14:25:00|3619.5|3618.5|3627.5|3625.5|3628.5|3628|3617|3615.5|63729
1583418600000|2020-03-05 14:30:00|3628|3626|3645|3644|3645.5|3644.5|3626.5|3625.5|115715
1583418900000|2020-03-05 14:35:00|3645.5|3644.5|3661|3659.5|3666.5|3665.5|3643.5|3641|121678
1583419200000|2020-03-05 14:40:00|3661.5|3660|3673|3671.5|3678.5|3678|3659|3656.5|125478
1583419500000|2020-03-05 14:45:00|3672.5|3670.5|3661.5|3659.5|3672.5|3670.5|3655.5|3653.5|69990
1583419800000|2020-03-05 14:50:00|3662|3660.5|3662.5|3661.5|3666|3665|3656.5|3654|55857
1583420100000|2020-03-05 14:55:00|3662|3661|3655.5|3653.5|3662.5|3661.5|3649|3648|30521
1583420400000|2020-03-05 15:00:00|3654.5|3652.5|3655|3653|3664|3662|3653|3651|35529
1583420700000|2020-03-05 15:05:00|3655.5|3654|3653|3651.5|3657|3655.5|3651|3649.5|57635
1583421000000|2020-03-05 15:10:00|3652.5|3651|3660|3658.5|3664|3662|3648|3646.5|95244
1583421300000|2020-03-05 15:15:00|3659.5|3658|3663|3661.5|3664|3661.5|3652.5|3650|50012
1583421600000|2020-03-05 15:20:00|3663.5|3662|3673|3671.5|3676|3674|3662.5|3661.5|69466
1583421900000|2020-03-05 15:25:00|3673.5|3672|3661.5|3660.5|3673.5|3673|3661|3660.5|46966
1583422200000|2020-03-05 15:30:00|3662|3661|3658|3657|3668|3666.5|3656|3654.5|48255
1583422500000|2020-03-05 15:35:00|3657.5|3656|3649|3648|3659|3658|3649|3647.5|46749
1583422800000|2020-03-05 15:40:00|3649.5|3648.5|3647|3646|3652|3651.5|3645.5|3644|80236
1583423100000|2020-03-05 15:45:00|3646.5|3645|3654.5|3653|3657.5|3656.5|3645|3644|67358
1583423400000|2020-03-05 15:50:00|3655|3652.5|3663|3661.5|3665.5|3664.5|3649.5|3648.5|56666
1583423700000|2020-03-05 15:55:00|3662.5|3662|3655|3653.5|3663|3662|3654.5|3653.5|87021
1583424000000|2020-03-05 16:00:00|3655.5|3653|3662|3661|3665|3664|3653|3651.5|51749
1583424300000|2020-03-05 16:05:00|3661.5|3661.5|3675|3673|3675.5|3675|3661.5|3660.5|47999
1583424600000|2020-03-05 16:10:00|3674.5|3673.5|3673|3672|3679|3678.5|3670|3669|724221
1583424900000|2020-03-05 16:15:00|3674|3672.5|3660|3658|3674|3673|3659.5|3658|75262
1583425200000|2020-03-05 16:20:00|3659.5|3658.5|3652|3651|3662|3661|3652|3651|48786
1583425500000|2020-03-05 16:25:00|3652.5|3651.5|3653|3650.5|3659.5|3659|3651.5|3650.5|61819
1583395200000|2020-03-05 08:00:00|3814|3798.5|3769.5|3762|3815.5|3808.5|3763|3760|33371
1583395500000|2020-03-05 08:05:00|3769|3762.5|3795|3791.5|3795.5|3792|3768.5|3762.5|26999
1583395800000|2020-03-05 08:10:00|3794.5|3792|3776.5|3774.5|3795|3792|3772|3770|28402
1583396100000|2020-03-05 08:15:00|3776|3774|3756.5|3754|3777|3775|3755|3754|54930
1583396400000|2020-03-05 08:20:00|3756|3753.5|3751.5|3750|3756|3754|3743|3742.5|21615
1583396700000|2020-03-05 08:25:00|3751|3749.5|3747.5|3746.5|3756.5|3755.5|3747|3744|18888
1583397000000|2020-03-05 08:30:00|3748.5|3746|3747|3746|3748.5|3746|3734.5|3732.5|21351
1583397300000|2020-03-05 08:35:00|3746.5|3745|3732.5|3731.5|3747.5|3746.5|3732|3731.5|37089
1583397600000|2020-03-05 08:40:00|3733|3732|3732|3731.5|3746.5|3745|3732|3729.5|46580
1583397900000|2020-03-05 08:45:00|3731.5|3731|3725.5|3724|3734.5|3734|3724|3723|33335
1583398200000|2020-03-05 08:50:00|3726|3724.5|3733.5|3732|3734|3732.5|3722.5|3721|22987
1583398500000|2020-03-05 08:55:00|3733|3731|3724.5|3723.5|3738|3736|3724.5|3723|12604
1583398800000|2020-03-05 09:00:00|3724|3722.5|3712.5|3711|3724|3723.5|3709|3708|48607
1583399100000|2020-03-05 09:05:00|3712|3710.5|3692.5|3691|3712|3710.5|3691.5|3690|25017
1583399400000|2020-03-05 09:10:00|3693.5|3691.5|3690|3687.5|3694.5|3693|3682.5|3681.5|41246
1583399700000|2020-03-05 09:15:00|3690.5|3688|3698.5|3697|3700.5|3699.5|3688|3687|40323
1583400000000|2020-03-05 09:20:00|3698|3696.5|3700.5|3698|3707|3704.5|3695.5|3694.5|23491
1583400300000|2020-03-05 09:25:00|3700|3697.5|3694|3692|3700.5|3698.5|3690|3688.5|17611
1583400600000|2020-03-05 09:30:00|3695|3692.5|3687.5|3686|3698|3697|3685.5|3683|176477
1583400900000|2020-03-05 09:35:00|3688|3686.5|3690.5|3688|3697.5|3696.5|3685.5|3683.5|12977
1583401200000|2020-03-05 09:40:00|3690|3688.5|3680.5|3678.5|3690|3688.5|3679|3678|18664
1583401500000|2020-03-05 09:45:00|3681|3679|3686|3685|3687.5|3687|3678|3677.5|28454
1583401800000|2020-03-05 09:50:00|3685.5|3684.5|3682|3680.5|3688|3687|3680.5|3679.5|35109
1583402100000|2020-03-05 09:55:00|3681.5|3680|3685|3684|3690|3688.5|3679.5|3678.5|19389
1583402400000|2020-03-05 10:00:00|3684.5|3683.5|3686|3685.5|3687|3685.5|3677.5|3676.5|10378
1583402700000|2020-03-05 10:05:00|3686.5|3685|3672|3670.5|3688.5|3687|3670|3669|23779
1583403000000|2020-03-05 10:10:00|3671.5|3670|3667.5|3666.5|3672.5|3671.5|3664.5|3662.5|20611
1583403300000|2020-03-05 10:15:00|3668|3667|3663.5|3662|3670.5|3669|3657|3656.5|34207
1583403600000|2020-03-05 10:20:00|3664|3662.5|3651|3650|3664|3662.5|3647.5|3647|87522
1583403900000|2020-03-05 10:25:00|3651.5|3650.5|3650|3649.5|3655.5|3655|3647|3645|30472
1583404200000|2020-03-05 10:30:00|3650.5|3650|3667|3665.5|3668.5|3667|3650|3649|16862
1583404500000|2020-03-05 10:35:00|3666.5|3664|3667.5|3667|3673|3672.5|3665|3664|13912
1583404800000|2020-03-05 10:40:00|3668|3666|3669.5|3668|3670|3669|3663.5|3661.5|13914
1583405100000|2020-03-05 10:45:00|3670|3668.5|3677.5|3677|3678.5|3678|3668.5|3667.5|10010
1583405400000|2020-03-05 10:50:00|3678|3677.5|3668.5|3667|3679.5|3678.5|3668.5|3667|16599
1583405700000|2020-03-05 10:55:00|3668|3667.5|3665|3664|3669.5|3668|3664.5|3662.5|23401
1583406000000|2020-03-05 11:00:00|3665.5|3664.5|3664|3662|3672.5|3671|3663.5|3662|23008
1583406300000|2020-03-05 11:05:00|3664.5|3662.5|3669|3668|3675|3673.5|3661.5|3660.5|18450
1583406600000|2020-03-05 11:10:00|3669.5|3668.5|3671|3670|3676.5|3675.5|3668|3666.5|12422
1583406900000|2020-03-05 11:15:00|3671.5|3670.5|3663.5|3662|3673.5|3671.5|3662|3661|13686
1583407200000|2020-03-05 11:20:00|3663|3661.5|3663.5|3662|3667.5|3667|3661|3660|11072
1583407500000|2020-03-05 11:25:00|3664|3662.5|3661.5|3660|3668|3667|3661.5|3660|16048
1583407800000|2020-03-05 11:30:00|3662|3660.5|3651.5|3650.5|3662|3661|3651|3650|7540
1583408100000|2020-03-05 11:35:00|3652|3651|3651|3649.5|3652|3651|3647.5|3646.5|15172
1583408400000|2020-03-05 11:40:00|3650.5|3650|3648|3646.5|3652.5|3651.5|3647.5|3646.5|18562
1583408700000|2020-03-05 11:45:00|3647.5|3647|3648.5|3647|3650.5|3649|3643.5|3642|31624
1583409000000|2020-03-05 11:50:00|3648|3646.5|3641|3639.5|3652|3650.5|3637|3634.5|11788
1583409300000|2020-03-05 11:55:00|3641.5|3640|3640.5|3638|3643.5|3642.5|3637|3635|33444
1583409600000|2020-03-05 12:00:00|3636.5|3632.5|3634.5|3633|3636.5|3635|3633|3632|11798
1583409900000|2020-03-05 12:05:00|3635|3633.5|3641|3639.5|3642|3640.5|3635|3633.5|20909
1583410200000|2020-03-05 12:10:00|3641.5|3640|3636|3635|3643.5|3642|3634|3633|21325
1583410500000|2020-03-05 12:15:00|3637|3635.5|3635|3634|3638.5|3637|3634|3633|21127
1583410800000|2020-03-05 12:20:00|3635.5|3634.5|3651|3650|3651.5|3651|3634.5|3633.5|12327
1583411100000|2020-03-05 12:25:00|3650.5|3649|3657.5|3656.5|3659|3658|3647|3645.5|32266
1583411400000|2020-03-05 12:30:00|3658|3657|3651|3650|3659.5|3658|3646.5|3644.5|7762
1583411700000|2020-03-05 12:35:00|3650.5|3649.5|3648.5|3647.5|3650.5|3649.5|3642|3640|12108
1583412000000|2020-03-05 12:40:00|3648|3648|3651|3649.5|3654|3653.5|3647.5|3645.5|10984
1583412300000|2020-03-05 12:45:00|3650.5|3649|3652.5|3651.5|3657|3656|3650.5|3649|8727
1583412600000|2020-03-05 12:50:00|3652|3651|3657.5|3655.5|3660.5|3658.5|3651|3649.5|9574
1583412900000|2020-03-05 12:55:00|3658|3656|3650.5|3649|3660|3658.5|3650.5|3649|6796
1583413200000|2020-03-05 13:00:00|3651|3649.5|3649|3647.5|3654|3653|3644.5|3642.5|8120
1583413500000|2020-03-05 13:05:00|3648.5|3647|3648.5|3647|3652|3651|3647|3646|5628
1583413800000|2020-03-05 13:10:00|3648|3646.5|3653|3652|3657.5|3656.5|3648|3646.5|14174
1583414100000|2020-03-05 13:15:00|3653.5|3651.5|3647|3645.5|3653.5|3652|3646|3645|6962
1583414400000|2020-03-05 13:20:00|3646.5|3645|3639|3638|3646.5|3645|3639|3637.5|18887
1583414700000|2020-03-05 13:25:00|3638.5|3637.5|3638.5|3637.5|3642|3641|3637|3636|11496
1583415000000|2020-03-05 13:30:00|3639|3638|3631.5|3630.5|3641|3639|3631.5|3630.5|23535
1583415300000|2020-03-05 13:35:00|3631|3631|3635|3633|3639|3637|3631|3630|78383
1583415600000|2020-03-05 13:40:00|3634.5|3632.5|3640.5|3639|3642|3640|3633|3632|123799
1583415900000|2020-03-05 13:45:00|3640|3638.5|3644.5|3643.5|3647.5|3646.5|3640|3638.5|21598
1583416200000|2020-03-05 13:50:00|3645|3644|3639.5|3638.5|3645|3644|3636.5|3635|15658
1583416500000|2020-03-05 13:55:00|3639|3639|3621.5|3620.5|3642.5|3641|3619|3617.5|62603
1583416800000|2020-03-05 14:00:00|3620.5|3620|3627.5|3626|3633.5|3632.5|3620.5|3620|21018
1583417100000|2020-03-05 14:05:00|3628|3626.5|3625.5|3624|3630.5|3629|3624|3623|15579
1583417400000|2020-03-05 14:10:00|3626|3624.5|3616.5|3616|3627|3626|3616.5|3616|54060
1583417700000|2020-03-05 14:15:00|3617|3615.5|3614.5|3613.5|3620.5|3619.5|3611.5|3610.5|18467
1583418000000|2020-03-05 14:20:00|3615|3614|3619|3618|3621.5|3620.5|3615|3614|23242
1583418300000|2020-03-05 14:25:00|3619.5|3618.5|3627.5|3625.5|3628.5|3628|3617|3615.5|63729
1583418600000|2020-03-05 14:30:00|3628|3626|3645|3644|3645.5|3644.5|3626.5|3625.5|115715
1583418900000|2020-03-05 14:35:00|3645.5|3644.5|3661|3659.5|3666.5|3665.5|3643.5|3641|121678
1583419200000|2020-03-05 14:40:00|3661.5|3660|3673|3671.5|3678.5|3678|3659|3656.5|125478
1583419500000|2020-03-05 14:45:00|3672.5|3670.5|3661.5|3659.5|3672.5|3670.5|3655.5|3653.5|69990
1583419800000|2020-03-05 14:50:00|3662|3660.5|3662.5|3661.5|3666|3665|3656.5|3654|55857
1583420100000|2020-03-05 14:55:00|3662|3661|3655.5|3653.5|3662.5|3661.5|3649|3648|30521
1583420400000|2020-03-05 15:00:00|3654.5|3652.5|3655|3653|3664|3662|3653|3651|35529
1583420700000|2020-03-05 15:05:00|3655.5|3654|3653|3651.5|3657|3655.5|3651|3649.5|57635
1583421000000|2020-03-05 15:10:00|3652.5|3651|3660|3658.5|3664|3662|3648|3646.5|95244
1583421300000|2020-03-05 15:15:00|3659.5|3658|3663|3661.5|3664|3661.5|3652.5|3650|50012
1583421600000|2020-03-05 15:20:00|3663.5|3662|3673|3671.5|3676|3674|3662.5|3661.5|69466
1583421900000|2020-03-05 15:25:00|3673.5|3672|3661.5|3660.5|3673.5|3673|3661|3660.5|46966
1583422200000|2020-03-05 15:30:00|3662|3661|3658|3657|3668|3666.5|3656|3654.5|48255
1583422500000|2020-03-05 15:35:00|3657.5|3656|3649|3648|3659|3658|3649|3647.5|46749
1583422800000|2020-03-05 15:40:00|3649.5|3648.5|3647|3646|3652|3651.5|3645.5|3644|80236
1583423100000|2020-03-05 15:45:00|3646.5|3645|3654.5|3653|3657.5|3656.5|3645|3644|67358
1583423400000|2020-03-05 15:50:00|3655|3652.5|3663|3661.5|3665.5|3664.5|3649.5|3648.5|56666
1583423700000|2020-03-05 15:55:00|3662.5|3662|3655|3653.5|3663|3662|3654.5|3653.5|87021
1583424000000|2020-03-05 16:00:00|3655.5|3653|3662|3661|3665|3664|3653|3651.5|51749
1583424300000|2020-03-05 16:05:00|3661.5|3661.5|3675|3673|3675.5|3675|3661.5|3660.5|47999
1583424600000|2020-03-05 16:10:00|3674.5|3673.5|3673|3672|3679|3678.5|3670|3669|724221
1583424900000|2020-03-05 16:15:00|3674|3672.5|3660|3658|3674|3673|3659.5|3658|75262
1583425200000|2020-03-05 16:20:00|3659.5|3658.5|3652|3651|3662|3661|3652|3651|48786
1583425500000|2020-03-05 16:25:00|3652.5|3651.5|3653|3650.5|3659.5|3659|3651.5|3650.5|61819
1583481600000|2020-03-06 08:00:00|3589|3567.5|3594.5|3591.5|3594.5|3592|3567.5|3560.5|34319
1583481900000|2020-03-06 08:05:00|3594|3592|3610|3608.5|3615|3612.5|3590.5|3587|31303
1583482200000|2020-03-06 08:10:00|3610.5|3608|3612.5|3611|3617.5|3616.5|3601|3599|42995
1583482500000|2020-03-06 08:15:00|3613|3611.5|3604.5|3602.5|3614.5|3613|3601|3598.5|52109
1583482800000|2020-03-06 08:20:00|3604|3603|3593|3592|3604|3603.5|3589.5|3586|31928
1583483100000|2020-03-06 08:25:00|3592.5|3591|3593|3590.5|3598|3596|3587|3585.5|14637
1583483400000|2020-03-06 08:30:00|3592.5|3590|3575.5|3573|3594|3593|3573|3570|26707
1583483700000|2020-03-06 08:35:00|3575|3573.5|3567.5|3566|3577.5|3576|3566|3565.5|20783
1583484000000|2020-03-06 08:40:00|3568|3566.5|3582.5|3580|3585|3584|3568|3566.5|22752
1583484300000|2020-03-06 08:45:00|3582|3579.5|3579.5|3577|3588.5|3588|3577|3575.5|19419
1583484600000|2020-03-06 08:50:00|3579|3576.5|3575|3573.5|3579|3577.5|3567.5|3565.5|18986
1583484900000|2020-03-06 08:55:00|3575.5|3574|3592|3590.5|3595|3594.5|3575|3573.5|43783
1583485200000|2020-03-06 09:00:00|3592.5|3591|3604|3602.5|3606|3604.5|3592.5|3591|29465
1583485500000|2020-03-06 09:05:00|3603.5|3601.5|3604.5|3603|3607|3606|3600|3598.5|12729
1583485800000|2020-03-06 09:10:00|3604|3602.5|3608.5|3607|3608.5|3607|3597|3595.5|22045
1583486100000|2020-03-06 09:15:00|3608|3606.5|3600.5|3599.5|3608|3606.5|3589|3588|25065
1583486400000|2020-03-06 09:20:00|3601|3600|3589.5|3588.5|3601|3600|3587|3585.5|10860
1583486700000|2020-03-06 09:25:00|3590|3589|3592|3590.5|3592.5|3592|3588|3585.5|17656
1583487000000|2020-03-06 09:30:00|3591.5|3590|3585.5|3584.5|3595.5|3593.5|3585|3583.5|28123
1583487300000|2020-03-06 09:35:00|3586.5|3584|3574|3571|3586.5|3585.5|3572|3570|22427
1583487600000|2020-03-06 09:40:00|3573.5|3570.5|3565|3563|3576|3575.5|3564|3562|41683
1583487900000|2020-03-06 09:45:00|3564.5|3563.5|3567.5|3566|3570|3568.5|3563|3561|14421
1583488200000|2020-03-06 09:50:00|3568|3567|3568.5|3567.5|3575.5|3574|3565.5|3565|18563
1583488500000|2020-03-06 09:55:00|3568|3567|3555|3553.5|3568|3567|3555|3553|51441
1583488800000|2020-03-06 10:00:00|3555.5|3554|3554|3552|3563.5|3562.5|3553.5|3552|24265
1583489100000|2020-03-06 10:05:00|3554.5|3552.5|3550.5|3549|3555.5|3554.5|3547.5|3546|19418
1583489400000|2020-03-06 10:10:00|3551|3549.5|3554.5|3553|3558.5|3557|3548.5|3548|35170
1583489700000|2020-03-06 10:15:00|3555|3552.5|3555.5|3554.5|3559|3558|3548.5|3547.5|40857
1583490000000|2020-03-06 10:20:00|3555|3554|3546|3545|3555.5|3554.5|3546|3545|25762
1583490300000|2020-03-06 10:25:00|3546.5|3545.5|3555|3553.5|3557|3556|3545|3543|693548
1583490600000|2020-03-06 10:30:00|3554.5|3553|3548.5|3546|3556.5|3555|3545|3543.5|65614
1583490900000|2020-03-06 10:35:00|3549|3546.5|3538|3537|3550|3549|3534|3532.5|32593
1583491200000|2020-03-06 10:40:00|3537.5|3536|3531|3529|3540.5|3539|3529.5|3527.5|19436
1583491500000|2020-03-06 10:45:00|3530.5|3528|3538.5|3537.5|3543.5|3542.5|3530|3528|31895
1583491800000|2020-03-06 10:50:00|3539|3537|3544.5|3543|3544.5|3544|3535.5|3533.5|100481
1583492100000|2020-03-06 10:55:00|3544|3542|3553.5|3553|3559.5|3558.5|3540.5|3538.5|65732
1583492400000|2020-03-06 11:00:00|3553|3552.5|3563|3561.5|3565|3564|3551|3549.5|65303
1583492700000|2020-03-06 11:05:00|3563.5|3562|3553.5|3552|3566.5|3565.5|3548.5|3546.5|42845
1583493000000|2020-03-06 11:10:00|3554|3552.5|3544.5|3543|3554.5|3553.5|3541.5|3540|46855
1583493300000|2020-03-06 11:15:00|3544|3542.5|3542.5|3541|3546|3544.5|3541|3539|32192
1583493600000|2020-03-06 11:20:00|3542|3540.5|3541|3539.5|3547|3545.5|3538|3537|38102
1583493900000|2020-03-06 11:25:00|3540.5|3539|3534.5|3533.5|3540.5|3539.5|3532|3531|17380
1583494200000|2020-03-06 11:30:00|3535|3534|3532|3530.5|3539.5|3538|3531|3529|27318
1583494500000|2020-03-06 11:35:00|3531.5|3531|3526|3525|3538.5|3537.5|3523.5|3523|85820
1583494800000|2020-03-06 11:40:00|3526.5|3525.5|3523|3521.5|3536|3535.5|3522.5|3521.5|95096
1583495100000|2020-03-06 11:45:00|3523.5|3522|3528.5|3527.5|3532.5|3532|3521.5|3520|144101
1583495400000|2020-03-06 11:50:00|3529|3528|3532.5|3531|3538.5|3537.5|3527.5|3526|55277
1583495700000|2020-03-06 11:55:00|3533|3532|3518|3517|3535|3533.5|3518|3516.5|84401
1583496000000|2020-03-06 12:00:00|3518.5|3528|3534|3533|3538|3536|3518.5|3526|33323
1583496300000|2020-03-06 12:05:00|3535|3533.5|3537.5|3536.5|3540|3539|3527|3524.5|45628
1583496600000|2020-03-06 12:10:00|3538|3537.5|3554.5|3553.5|3554.5|3554|3537.5|3536.5|44508
1583496900000|2020-03-06 12:15:00|3555|3554|3560.5|3559.5|3563|3562.5|3548.5|3547.5|43003
1583497200000|2020-03-06 12:20:00|3560|3559|3562.5|3562|3566|3564.5|3557.5|3556.5|33279
1583497500000|2020-03-06 12:25:00|3563|3561.5|3563.5|3562.5|3564|3563|3556|3555|26824
1583497800000|2020-03-06 12:30:00|3564|3563|3568|3567|3568|3567|3562|3561|22982
1583498100000|2020-03-06 12:35:00|3568.5|3567.5|3566.5|3565.5|3575|3574.5|3566.5|3565.5|22214
1583498400000|2020-03-06 12:40:00|3566|3565|3560|3559.5|3567|3566.5|3556.5|3556|17706
1583498700000|2020-03-06 12:45:00|3559.5|3558.5|3556|3555|3567|3565.5|3555.5|3555|46105
1583499000000|2020-03-06 12:50:00|3556.5|3555.5|3554.5|3553|3557.5|3557|3548.5|3548|1228203
1583499300000|2020-03-06 12:55:00|3554|3552.5|3554.5|3553|3555.5|3553.5|3551|3549|9900
1583499600000|2020-03-06 13:00:00|3554|3552.5|3554.5|3553.5|3558|3556.5|3552|3550.5|13895
1583499900000|2020-03-06 13:05:00|3555|3553|3549|3547.5|3558|3557|3549|3547|21948
1583500200000|2020-03-06 13:10:00|3549.5|3548|3548|3546.5|3551.5|3550.5|3546|3544.5|13905
1583500500000|2020-03-06 13:15:00|3548.5|3547|3551.5|3550|3553|3552|3547|3545.5|12118
1583500800000|2020-03-06 13:20:00|3550.5|3549.5|3543|3541.5|3557|3555.5|3540.5|3539.5|25113
1583501100000|2020-03-06 13:25:00|3543.5|3541|3543|3540.5|3546.5|3545.5|3539|3537.5|16081
1583501400000|2020-03-06 13:30:00|3543.5|3541|3542|3540.5|3548|3546|3536|3535|56124
1583501700000|2020-03-06 13:35:00|3541.5|3540|3542|3541|3546.5|3546|3536|3535|23568
1583502000000|2020-03-06 13:40:00|3541.5|3540.5|3538.5|3537|3543|3542.5|3535.5|3534.5|17111
1583502300000|2020-03-06 13:45:00|3539|3536.5|3543.5|3541.5|3547|3546.5|3539|3536.5|22369
1583502600000|2020-03-06 13:50:00|3544.5|3542|3545|3544|3547.5|3546|3534|3532|46727
1583502900000|2020-03-06 13:55:00|3544.5|3543.5|3540.5|3539.5|3546|3545|3536|3535|43495
1583503200000|2020-03-06 14:00:00|3540|3539|3536|3534|3542.5|3542|3535|3533.5|35751
1583503500000|2020-03-06 14:05:00|3535.5|3534.5|3530|3528.5|3538|3537|3528|3527|28666
1583503800000|2020-03-06 14:10:00|3529.5|3529|3520.5|3519|3530.5|3529.5|3519|3518|25469
1583504100000|2020-03-06 14:15:00|3521|3519.5|3524|3523|3524|3523|3517|3516.5|34845
1583504400000|2020-03-06 14:20:00|3524.5|3523.5|3525.5|3525|3529.5|3529|3520|3519.5|36400
1583504700000|2020-03-06 14:25:00|3526|3525.5|3529|3528|3529.5|3528|3522|3520|55496
1583505000000|2020-03-06 14:30:00|3528.5|3527.5|3524.5|3523|3536.5|3535|3519.5|3518.5|101262
1583505300000|2020-03-06 14:35:00|3525|3523.5|3543|3541.5|3549.5|3549|3525|3523.5|129020
1583505600000|2020-03-06 14:40:00|3543.5|3542|3542.5|3540.5|3549|3548|3536.5|3534.5|61002
1583505900000|2020-03-06 14:45:00|3543|3541.5|3539.5|3537.5|3546|3544|3533.5|3533|52390
1583506200000|2020-03-06 14:50:00|3539|3538|3539.5|3538|3541.5|3540|3531|3530|44950
1583506500000|2020-03-06 14:55:00|3539|3537.5|3544|3542.5|3554.5|3553.5|3538.5|3537.5|111158
1583506800000|2020-03-06 15:00:00|3544.5|3543|3544|3543|3549.5|3547.5|3541|3540.5|116402
1583507100000|2020-03-06 15:05:00|3544.5|3543.5|3531.5|3530|3550|3548.5|3531.5|3529.5|106856
1583507400000|2020-03-06 15:10:00|3531|3529.5|3534|3532.5|3542|3541|3525.5|3524|65356
1583507700000|2020-03-06 15:15:00|3534.5|3532|3529.5|3527.5|3540|3538.5|3528.5|3527|36895
1583508000000|2020-03-06 15:20:00|3529|3527|3533|3531.5|3535.5|3533.5|3524|3523|37454
1583508300000|2020-03-06 15:25:00|3532.5|3531|3548.5|3548|3551|3550|3530.5|3529.5|94219
1583508600000|2020-03-06 15:30:00|3548|3547.5|3545.5|3543.5|3559|3558|3544|3543.5|99996
1583508900000|2020-03-06 15:35:00|3546|3544|3547.5|3546|3550.5|3550|3538.5|3536.5|77727
1583509200000|2020-03-06 15:40:00|3547|3545.5|3556|3555.5|3557.5|3556.5|3541|3540|96710
1583509500000|2020-03-06 15:45:00|3555.5|3555|3556.5|3555|3558.5|3558|3548.5|3547.5|114090
1583509800000|2020-03-06 15:50:00|3557|3555.5|3554|3552|3559.5|3558|3548|3547|71454
1583510100000|2020-03-06 15:55:00|3553.5|3551.5|3549|3548|3555|3554|3540|3539.5|50400
1583510400000|2020-03-06 16:00:00|3549.5|3548.5|3535.5|3534.5|3552.5|3551.5|3533|3531.5|63388
1583510700000|2020-03-06 16:05:00|3535|3534|3527|3526|3537|3536.5|3527|3526|67143
1583511000000|2020-03-06 16:10:00|3526.5|3525|3519|3517.5|3527|3525.5|3516.5|3516|71229
1583511300000|2020-03-06 16:15:00|3518.5|3518|3515|3514|3524.5|3523.5|3514|3513.5|80847
1583511600000|2020-03-06 16:20:00|3514.5|3513.5|3516|3515|3520|3519|3510|3509.5|83924
1583511900000|2020-03-06 16:25:00|3515.5|3514.5|3516|3514.5|3522.5|3521.5|3506.5|3506|125987
1583740800000|2020-03-09 08:00:00|3397|3381|3372.5|3358|3398|3390|3338|3335.5|149843
1583741100000|2020-03-09 08:05:00|3371|3357.5|3284|3282|3371|3359|3282.5|3281.5|103474
1583741400000|2020-03-09 08:10:00|3284.5|3281.5|3228|3223.5|3284.5|3284|3225.5|3223.5|158842
1583741700000|2020-03-09 08:15:00|3227.5|3224|3248|3243|3258|3257|3196.5|3190|110756
1583742000000|2020-03-09 08:20:00|3247.5|3242.5|3241|3235|3264|3261|3229.5|3227.5|88433
1583742300000|2020-03-09 08:25:00|3242|3237|3214.5|3212|3251|3248.5|3208|3203|123626
1583742600000|2020-03-09 08:30:00|3211.5|3211|3197|3193.5|3211.5|3211|3184.5|3181|142545
1583742900000|2020-03-09 08:35:00|3196.5|3193|3193.5|3191.5|3201.5|3199|3183|3181.5|168828
1583743200000|2020-03-09 08:40:00|3193|3191|3209.5|3208.5|3210|3209.5|3190.5|3188.5|108322
1583743500000|2020-03-09 08:45:00|3210|3209.5|3201|3198.5|3218.5|3217.5|3195.5|3193|109884
1583743800000|2020-03-09 08:50:00|3200.5|3199|3223|3221.5|3223.5|3222.5|3200.5|3198|223024
1583744100000|2020-03-09 08:55:00|3223.5|3221|3241.5|3239.5|3250.5|3250|3222.5|3221|108257
1583744400000|2020-03-09 09:00:00|3241|3239|3248|3246.5|3251|3249|3227|3224|77298
1583744700000|2020-03-09 09:05:00|3247.5|3247|3281.5|3280|3283.5|3281.5|3247.5|3247|63348
1583745000000|2020-03-09 09:10:00|3282|3281|3308|3305.5|3309|3305.5|3273|3271.5|112467
1583745300000|2020-03-09 09:15:00|3307.5|3305|3332|3330|3334|3331|3305.5|3304.5|108846
1583745600000|2020-03-09 09:20:00|3331.5|3329|3364|3360.5|3364|3360.5|3329.5|3326.5|66308
1583745900000|2020-03-09 09:25:00|3363.5|3360|3360.5|3358|3380|3376|3349|3346|93911
1583746200000|2020-03-09 09:30:00|3360|3358.5|3338.5|3336|3362|3360.5|3335.5|3334|105254
1583746500000|2020-03-09 09:35:00|3338|3336.5|3326.5|3325.5|3342.5|3339|3318.5|3315|35108
1583746800000|2020-03-09 09:40:00|3326|3325|3327.5|3325|3333.5|3332|3312.5|3311.5|213298
1583747100000|2020-03-09 09:45:00|3327|3325.5|3326|3323|3334.5|3332.5|3319.5|3317.5|57079
1583747400000|2020-03-09 09:50:00|3326.5|3323.5|3318|3316|3337.5|3336|3318|3315.5|55096
1583747700000|2020-03-09 09:55:00|3318.5|3316.5|3311.5|3308.5|3319.5|3317.5|3305.5|3303.5|78046
1583748000000|2020-03-09 10:00:00|3311|3309|3313.5|3311.5|3321|3318.5|3305.5|3303.5|84179
1583748300000|2020-03-09 10:05:00|3313|3311|3307.5|3306|3316.5|3314.5|3307|3305.5|30674
1583748600000|2020-03-09 10:10:00|3307|3305.5|3307.5|3306|3316|3315|3305.5|3303.5|61631
1583748900000|2020-03-09 10:15:00|3308|3306.5|3316.5|3315|3320.5|3318.5|3306|3305|40477
1583749200000|2020-03-09 10:20:00|3316|3314|3321.5|3320.5|3323.5|3322.5|3307.5|3305.5|29194
1583749500000|2020-03-09 10:25:00|3321|3320|3335|3333.5|3335|3334|3317|3315|25251
1583749800000|2020-03-09 10:30:00|3334.5|3333|3332.5|3330.5|3335|3333.5|3320|3318.5|48833
1583750100000|2020-03-09 10:35:00|3332|3330|3328|3327|3337.5|3336|3323.5|3321.5|60873
1583750400000|2020-03-09 10:40:00|3327.5|3326|3323|3322|3329|3327.5|3319.5|3317.5|36414
1583750700000|2020-03-09 10:45:00|3323.5|3322.5|3319|3317.5|3325|3323.5|3313|3311.5|83447
1583751000000|2020-03-09 10:50:00|3319.5|3318|3326|3325|3327.5|3326|3314|3311.5|31329
1583751300000|2020-03-09 10:55:00|3325.5|3324.5|3345.5|3343|3347.5|3346|3323.5|3322|39903
1583751600000|2020-03-09 11:00:00|3345|3343.5|3343.5|3341|3347.5|3345.5|3333.5|3332.5|31038
1583751900000|2020-03-09 11:05:00|3344|3341.5|3328|3326.5|3346|3345|3326.5|3325.5|43733
1583752200000|2020-03-09 11:10:00|3328.5|3327|3317.5|3316|3329|3327.5|3316|3315.5|44262
1583752500000|2020-03-09 11:15:00|3318|3315.5|3325.5|3324.5|3327|3326.5|3310.5|3309.5|53378
1583752800000|2020-03-09 11:20:00|3326|3324|3311.5|3309.5|3327|3324|3309|3308.5|36418
1583753100000|2020-03-09 11:25:00|3311|3310|3311|3309.5|3317|3316|3307|3305|20739
1583753400000|2020-03-09 11:30:00|3311.5|3310|3303|3301|3315.5|3314|3300.5|3298.5|45716
1583753700000|2020-03-09 11:35:00|3304|3300.5|3297.5|3295.5|3306|3304.5|3295|3294.5|39617
1583754000000|2020-03-09 11:40:00|3297|3294.5|3299.5|3298|3310|3308.5|3293|3292.5|48464
1583754300000|2020-03-09 11:45:00|3299|3297.5|3297.5|3296|3299.5|3298.5|3292.5|3290.5|19322
1583754600000|2020-03-09 11:50:00|3297|3295.5|3292|3290.5|3297.5|3296|3288|3286.5|32750
1583754900000|2020-03-09 11:55:00|3291.5|3290|3274|3273|3291.5|3290|3269.5|3269|75512
1583755200000|2020-03-09 12:00:00|3270|3268.5|3274|3271.5|3280.5|3279|3269.5|3268|58426
1583755500000|2020-03-09 12:05:00|3274.5|3272|3275.5|3274.5|3277.5|3276.5|3269|3268|42624
1583755800000|2020-03-09 12:10:00|3276|3275|3269.5|3268.5|3278|3277|3266.5|3266|32362
1583756100000|2020-03-09 12:15:00|3270|3269|3263.5|3262.5|3273|3272|3262.5|3261|43044
1583756400000|2020-03-09 12:20:00|3264|3263|3270|3269|3270|3269|3261.5|3260.5|36514
1583756700000|2020-03-09 12:25:00|3269.5|3268.5|3269|3267.5|3269.5|3269|3260|3259.5|22762
1583757000000|2020-03-09 12:30:00|3268.5|3267|3262|3260|3269|3268|3260|3258.5|32139
1583757300000|2020-03-09 12:35:00|3261.5|3259|3266|3264.5|3267|3265.5|3260|3259|17696
1583757600000|2020-03-09 12:40:00|3265.5|3265|3271|3270|3275|3273|3265.5|3264.5|18027
1583757900000|2020-03-09 12:45:00|3270.5|3269.5|3272.5|3270.5|3274.5|3273|3265|3264.5|41376
1583758200000|2020-03-09 12:50:00|3273|3271|3281.5|3279.5|3282|3281|3273|3271|18508
1583758500000|2020-03-09 12:55:00|3281|3279|3270.5|3268.5|3282.5|3281|3269.5|3268|22327
1583758800000|2020-03-09 13:00:00|3270|3269|3245|3243|3273.5|3272|3244|3242|55509
1583759100000|2020-03-09 13:05:00|3244.5|3243.5|3250.5|3249|3252.5|3251.5|3239.5|3238|32675
1583759400000|2020-03-09 13:10:00|3250|3248.5|3241|3239.5|3251.5|3250.5|3239|3238|42646
1583759700000|2020-03-09 13:15:00|3241.5|3240|3241|3239|3247.5|3246.5|3237.5|3236|29084
1583760000000|2020-03-09 13:20:00|3241.5|3239.5|3232|3231|3243|3241.5|3231.5|3230.5|27934
1583760300000|2020-03-09 13:25:00|3231.5|3230.5|3219.5|3218|3235.5|3234|3219|3218|105798
1583760600000|2020-03-09 13:30:00|3219|3217.5|3216.5|3215.5|3230.5|3230|3206.5|3205|113531
1583760900000|2020-03-09 13:35:00|3217|3216|3213.5|3212|3226.5|3225.5|3209|3207.5|67328
1583761200000|2020-03-09 13:40:00|3214|3212.5|3212.5|3211.5|3219.5|3217.5|3211|3210|44993
1583761500000|2020-03-09 13:45:00|3212|3210.5|3205.5|3204|3222|3220|3205|3204|77909
1583761800000|2020-03-09 13:50:00|3205|3203.5|3232|3230|3232.5|3232|3201.5|3200|156447
1583762100000|2020-03-09 13:55:00|3230.5|3230.5|3239|3236|3251.5|3249|3227|3225.5|88981
1583762400000|2020-03-09 14:00:00|3238.5|3236.5|3234.5|3232.5|3245|3244|3231|3230|75835
1583762700000|2020-03-09 14:05:00|3235|3233|3257.5|3256.5|3259|3257.5|3230|3228.5|70788
1583763000000|2020-03-09 14:10:00|3257|3256|3260|3258|3264|3263|3248|3247.5|140743
1583763300000|2020-03-09 14:15:00|3260.5|3258.5|3289|3286.5|3300|3298|3260.5|3258.5|74881
1583763600000|2020-03-09 14:20:00|3289.5|3288|3280.5|3279|3295.5|3293|3270|3269.5|111910
1583763900000|2020-03-09 14:25:00|3281|3279.5|3298.5|3297|3299|3297|3277|3275|49450
1583764200000|2020-03-09 14:30:00|3299|3297.5|3307.5|3306.5|3314.5|3313.5|3288.5|3286.5|93174
1583764500000|2020-03-09 14:35:00|3308|3307|3303.5|3302|3309|3308.5|3297.5|3296.5|236179
1583764800000|2020-03-09 14:40:00|3304|3302.5|3266|3264|3307|3306|3264.5|3264|230213
1583765100000|2020-03-09 14:45:00|3266.5|3264.5|3243|3241|3271.5|3269.5|3240.5|3240|1053414
1583765400000|2020-03-09 14:50:00|3242|3241.5|3243.5|3242.5|3248|3246|3230|3229.5|104590
1583765700000|2020-03-09 14:55:00|3243|3243|3232|3230.5|3244.5|3243|3225.5|3225|81846
1583766000000|2020-03-09 15:00:00|3231.5|3230|3229|3228|3234.5|3233|3222|3221|155966
1583766300000|2020-03-09 15:05:00|3228.5|3227.5|3228|3225.5|3244|3242.5|3223|3221.5|54079
1583766600000|2020-03-09 15:10:00|3227.5|3226|3224.5|3222.5|3239.5|3238|3224|3222.5|100111
1583766900000|2020-03-09 15:15:00|3224|3221.5|3239.5|3238|3242|3240|3222|3220.5|70486
1583767200000|2020-03-09 15:20:00|3239|3237.5|3242|3240|3248.5|3246.5|3235|3233.5|48359
1583767500000|2020-03-09 15:25:00|3242.5|3240.5|3237|3235|3246|3245|3226|3223.5|83411
1583767800000|2020-03-09 15:30:00|3236.5|3234.5|3241|3239.5|3244|3242|3225.5|3225|111394
1583768100000|2020-03-09 15:35:00|3240.5|3239|3263.5|3261.5|3264.5|3262.5|3240|3239|131687
1583768400000|2020-03-09 15:40:00|3264|3262|3269|3267|3272|3270|3254.5|3253.5|54058
1583768700000|2020-03-09 15:45:00|3268.5|3266.5|3282|3280.5|3289|3287|3266.5|3265|89076
1583769000000|2020-03-09 15:50:00|3281.5|3280|3279|3278|3283.5|3282.5|3271|3269.5|67247
1583769300000|2020-03-09 15:55:00|3279.5|3277.5|3287.5|3286|3295.5|3294|3277|3276|91914
1583769600000|2020-03-09 16:00:00|3287|3285|3278|3277.5|3290.5|3288.5|3275.5|3275|76448
1583769900000|2020-03-09 16:05:00|3277.5|3277|3305.5|3304|3315.5|3313.5|3277.5|3276.5|92875
1583770200000|2020-03-09 16:10:00|3306|3303.5|3298.5|3297|3310.5|3309.5|3295.5|3295|61573
1583770500000|2020-03-09 16:15:00|3299|3297.5|3283|3281.5|3305.5|3304|3281.5|3281|69885
1583770800000|2020-03-09 16:20:00|3282.5|3281|3266.5|3266|3284|3283.5|3263|3261.5|67321
1583771100000|2020-03-09 16:25:00|3266|3265.5|3252.5|3250.5|3266.5|3266|3251.5|3248.5|98091
1583827200000|2020-03-10 08:00:00|3386.5|3372.5|3392.5|3390.5|3400|3397.5|3377.5|3371.5|92784
1583827500000|2020-03-10 08:05:00|3392|3390|3404.5|3403|3412.5|3410|3387.5|3386.5|172068
1583827800000|2020-03-10 08:10:00|3405|3403.5|3428|3426|3428|3426.5|3399.5|3398|295490
1583828100000|2020-03-10 08:15:00|3427.5|3425.5|3432|3430.5|3435|3432.5|3419.5|3417|126280
1583828400000|2020-03-10 08:20:00|3432.5|3431|3476|3474|3476.5|3474|3429|3426.5|126400
1583828700000|2020-03-10 08:25:00|3475.5|3473.5|3482.5|3481|3488|3486|3465|3464|112572
1583829000000|2020-03-10 08:30:00|3482|3480.5|3501.5|3500.5|3503|3501|3479|3478|310028
1583829300000|2020-03-10 08:35:00|3501|3500|3523|3522|3527.5|3525.5|3493.5|3492.5|181785
1583829600000|2020-03-10 08:40:00|3522.5|3521|3506.5|3505|3528|3526|3505.5|3503.5|131217
1583829900000|2020-03-10 08:45:00|3507.5|3505.5|3477|3475|3507.5|3506|3474|3472|201365
1583830200000|2020-03-10 08:50:00|3476.5|3474.5|3456|3455|3476.5|3474.5|3449.5|3448|63234
1583830500000|2020-03-10 08:55:00|3455.5|3454|3453|3451.5|3465|3464.5|3450|3449|59577
1583830800000|2020-03-10 09:00:00|3453.5|3451|3469|3468|3469|3468|3450.5|3447.5|65416
1583831100000|2020-03-10 09:05:00|3468.5|3466.5|3448.5|3447.5|3472.5|3471.5|3448|3443.5|34543
1583831400000|2020-03-10 09:10:00|3449|3448|3421|3420|3451.5|3450.5|3420|3418|83881
1583831700000|2020-03-10 09:15:00|3421.5|3420.5|3441|3439|3442|3440.5|3421.5|3420.5|53228
1583832000000|2020-03-10 09:20:00|3442|3439.5|3442|3440|3458|3457.5|3438.5|3437|48756
1583832300000|2020-03-10 09:25:00|3442.5|3440.5|3448|3446|3453.5|3452|3441.5|3440|26918
1583832600000|2020-03-10 09:30:00|3447.5|3446.5|3461.5|3460|3461.5|3460|3446.5|3444.5|23585
1583832900000|2020-03-10 09:35:00|3461|3459|3480.5|3479|3486|3484.5|3459.5|3458.5|59376
1583833200000|2020-03-10 09:40:00|3480|3478.5|3484|3482.5|3495.5|3494.5|3479|3477.5|41531
1583833500000|2020-03-10 09:45:00|3483.5|3481.5|3492.5|3491.5|3510.5|3508.5|3479|3477|57329
1583833800000|2020-03-10 09:50:00|3492|3491|3493.5|3491.5|3499|3497.5|3487.5|3487|97387
1583834100000|2020-03-10 09:55:00|3493|3490|3509.5|3507.5|3510|3508|3490.5|3488.5|46861
1583834400000|2020-03-10 10:00:00|3509|3507|3497|3496|3509|3507|3490|3487|35501
1583834700000|2020-03-10 10:05:00|3497.5|3495.5|3503.5|3501.5|3506|3504.5|3493|3491.5|24811
1583835000000|2020-03-10 10:10:00|3503|3501|3499.5|3498|3506|3504.5|3497|3495.5|37273
1583835300000|2020-03-10 10:15:00|3500|3498.5|3499|3498|3501.5|3500|3490.5|3489|36534
1583835600000|2020-03-10 10:20:00|3498.5|3497.5|3493.5|3493|3502|3500.5|3491.5|3490.5|65957
1583835900000|2020-03-10 10:25:00|3493|3492.5|3506.5|3505|3510|3508.5|3493|3492|52495
1583836200000|2020-03-10 10:30:00|3506|3504.5|3498.5|3497.5|3507.5|3506|3497.5|3497|25762
1583836500000|2020-03-10 10:35:00|3498|3497|3498.5|3497.5|3501|3499|3492.5|3491.5|35047
1583836800000|2020-03-10 10:40:00|3499|3497|3508|3506.5|3509.5|3507.5|3496.5|3496|26042
1583837100000|2020-03-10 10:45:00|3508.5|3507|3517|3515|3522|3520.5|3508|3506.5|59169
1583837400000|2020-03-10 10:50:00|3516.5|3515.5|3508.5|3507|3518.5|3517.5|3504.5|3503.5|34732
1583837700000|2020-03-10 10:55:00|3508|3506.5|3499.5|3498.5|3510.5|3509.5|3499|3498.5|52668
1583838000000|2020-03-10 11:00:00|3499|3498|3494.5|3492.5|3500.5|3499.5|3491.5|3490|73657
1583838300000|2020-03-10 11:05:00|3494|3492|3484|3482|3494|3492|3476.5|3476|46810
1583838600000|2020-03-10 11:10:00|3484.5|3482.5|3489.5|3488|3494.5|3493.5|3481.5|3481|44146
1583838900000|2020-03-10 11:15:00|3490|3487.5|3486.5|3485|3493|3492.5|3483.5|3482.5|50354
1583839200000|2020-03-10 11:20:00|3486|3484.5|3479|3478.5|3486|3485|3479|3477.5|22999
1583839500000|2020-03-10 11:25:00|3478.5|3478|3479.5|3478.5|3483.5|3482|3477.5|3476.5|124990
1583839800000|2020-03-10 11:30:00|3479|3478|3487|3485.5|3490.5|3490|3478.5|3478|51730
1583840100000|2020-03-10 11:35:00|3487.5|3486|3483.5|3482|3494|3492.5|3481.5|3481|86616
1583840400000|2020-03-10 11:40:00|3484|3482.5|3477|3475.5|3484.5|3483.5|3476|3474.5|35347
1583840700000|2020-03-10 11:45:00|3476.5|3474.5|3463.5|3462|3480|3479|3463.5|3462|28115
1583841000000|2020-03-10 11:50:00|3464|3462.5|3462|3461|3470|3468.5|3459|3457.5|29213
1583841300000|2020-03-10 11:55:00|3461.5|3460.5|3452.5|3450.5|3466.5|3465|3452.5|3450.5|40723
1583841600000|2020-03-10 12:00:00|3457.5|3454.5|3468|3467|3468|3467|3453|3450.5|55046
1583841900000|2020-03-10 12:05:00|3468.5|3467.5|3450.5|3449|3470|3467.5|3450|3448|42309
1583842200000|2020-03-10 12:10:00|3450|3448.5|3451|3450.5|3452.5|3451.5|3439.5|3438|58251
1583842500000|2020-03-10 12:15:00|3451.5|3451|3441.5|3439.5|3453.5|3452|3433.5|3431.5|50039
1583842800000|2020-03-10 12:20:00|3441|3439|3444.5|3443.5|3448|3446.5|3437.5|3435.5|44534
1583843100000|2020-03-10 12:25:00|3444|3444|3444|3443.5|3449|3447.5|3442|3440.5|53081
1583843400000|2020-03-10 12:30:00|3443.5|3443|3446.5|3444.5|3452|3450.5|3442|3440.5|44044
1583843700000|2020-03-10 12:35:00|3447.5|3445|3435|3434|3448.5|3447|3435|3434|19730
1583844000000|2020-03-10 12:40:00|3434.5|3433.5|3420|3418.5|3438.5|3437|3416.5|3414.5|68142
1583844300000|2020-03-10 12:45:00|3419.5|3418|3434|3432.5|3435|3433|3411.5|3410|31221
1583844600000|2020-03-10 12:50:00|3434.5|3433|3462|3460|3464.5|3462.5|3431|3430.5|169843
1583844900000|2020-03-10 12:55:00|3462.5|3460.5|3460|3459|3470|3467.5|3455|3452.5|135656
1583845200000|2020-03-10 13:00:00|3459.5|3458|3457.5|3455.5|3467|3465|3455.5|3453|42024
1583845500000|2020-03-10 13:05:00|3458|3456|3439|3437.5|3459|3457|3439|3437|41321
1583845800000|2020-03-10 13:10:00|3438.5|3436.5|3446.5|3445.5|3452|3451.5|3437.5|3436.5|26863
1583846100000|2020-03-10 13:15:00|3446|3446|3449.5|3448.5|3452|3450|3441.5|3440|31544
1583846400000|2020-03-10 13:20:00|3449|3447.5|3446.5|3445|3455.5|3453.5|3444.5|3443|30883
1583846700000|2020-03-10 13:25:00|3446|3444|3440|3438|3447|3446|3431.5|3429.5|46370
1583847000000|2020-03-10 13:30:00|3440.5|3438.5|3435|3433|3447|3444.5|3432.5|3430.5|77172
1583847300000|2020-03-10 13:35:00|3434.5|3433.5|3422|3420.5|3436|3434.5|3417|3414.5|56498
1583847600000|2020-03-10 13:40:00|3421.5|3419.5|3401.5|3400.5|3424|3422.5|3400|3398.5|136702
1583847900000|2020-03-10 13:45:00|3401|3399.5|3399|3398|3409.5|3408.5|3395|3393.5|103235
1583848200000|2020-03-10 13:50:00|3398.5|3397.5|3397|3395|3401.5|3401|3389|3388|107673
1583848500000|2020-03-10 13:55:00|3396.5|3395.5|3398.5|3397|3407|3406|3396|3395|168991
1583848800000|2020-03-10 14:00:00|3398|3397.5|3401.5|3400|3406|3404.5|3390|3389.5|100654
1583849100000|2020-03-10 14:05:00|3401|3399.5|3409.5|3407.5|3413|3411.5|3394|3393.5|129901
1583849400000|2020-03-10 14:10:00|3409|3408|3419|3417.5|3424|3422.5|3408|3406|85655
1583849700000|2020-03-10 14:15:00|3418.5|3417|3413.5|3412|3424.5|3422.5|3409|3407.5|37685
1583850000000|2020-03-10 14:20:00|3415|3412.5|3412|3411|3426.5|3425|3408|3406.5|36899
1583850300000|2020-03-10 14:25:00|3412.5|3411.5|3409.5|3408|3413|3411.5|3404.5|3403.5|36378
1583850600000|2020-03-10 14:30:00|3410|3407.5|3410.5|3409|3411|3409.5|3400|3398.5|65835
1583850900000|2020-03-10 14:35:00|3410|3408.5|3401.5|3399.5|3416|3414|3398|3397.5|57626
1583851200000|2020-03-10 14:40:00|3401|3400|3390|3388.5|3403|3401.5|3383.5|3382.5|53405
1583851500000|2020-03-10 14:45:00|3389.5|3388|3381|3380.5|3394.5|3393.5|3377.5|3377|84684
1583851800000|2020-03-10 14:50:00|3380.5|3380|3364.5|3363|3384|3383|3361.5|3359.5|84111
1583852100000|2020-03-10 14:55:00|3364|3362|3374|3373.5|3387|3386|3362|3361|105838
1583852400000|2020-03-10 15:00:00|3375|3373|3367.5|3366|3381|3378.5|3364.5|3363.5|80695
1583852700000|2020-03-10 15:05:00|3368|3366.5|3379|3378.5|3382.5|3381|3365|3363.5|103331
1583853000000|2020-03-10 15:10:00|3378.5|3378|3374|3372.5|3382.5|3382|3369.5|3369|126630
1583853300000|2020-03-10 15:15:00|3373.5|3372|3355.5|3354|3375.5|3374|3352.5|3351|97672
1583853600000|2020-03-10 15:20:00|3356.5|3354.5|3339.5|3338.5|3360.5|3359.5|3339.5|3338.5|93478
1583853900000|2020-03-10 15:25:00|3340|3339|3339.5|3339|3352|3350|3332.5|3332|104417
1583854200000|2020-03-10 15:30:00|3340.5|3338.5|3345.5|3344|3352|3351|3331|3329.5|150557
1583854500000|2020-03-10 15:35:00|3345|3343.5|3361.5|3359.5|3361.5|3359.5|3341.5|3340.5|98943
1583854800000|2020-03-10 15:40:00|3363|3360|3382|3381|3383.5|3381|3350.5|3349|125303
1583855100000|2020-03-10 15:45:00|3383|3381.5|3385.5|3384.5|3404.5|3403|3379.5|3378.5|91151
1583855400000|2020-03-10 15:50:00|3385|3385|3361|3358.5|3386|3385|3357|3355.5|59547
1583855700000|2020-03-10 15:55:00|3360.5|3358|3373|3370.5|3388.5|3386.5|3353|3352|336237
1583856000000|2020-03-10 16:00:00|3373.5|3371|3393.5|3392|3409|3407.5|3373.5|3371|86657
1583856300000|2020-03-10 16:05:00|3393|3391.5|3406.5|3405|3416|3414.5|3389.5|3388.5|118849
1583856600000|2020-03-10 16:10:00|3406|3404.5|3426|3424.5|3426.5|3424.5|3400.5|3399|96672
1583856900000|2020-03-10 16:15:00|3426.5|3425|3424.5|3423.5|3432.5|3430.5|3415|3413.5|98480
1583857200000|2020-03-10 16:20:00|3425|3424|3399|3398|3425|3424|3392.5|3390.5|94381
1583857500000|2020-03-10 16:25:00|3398.5|3397.5|3377|3373|3400|3398.5|3373|3372.5|117069
1583913600000|2020-03-11 08:00:00|3441.5|3437.5|3397.5|3393|3459.5|3452.5|3396.5|3391|52948
1583913900000|2020-03-11 08:05:00|3397|3393.5|3403.5|3401.5|3428.5|3426.5|3394.5|3392.5|79400
1583914200000|2020-03-11 08:10:00|3403|3400.5|3426|3423.5|3436|3434.5|3398|3396.5|58085
1583914500000|2020-03-11 08:15:00|3425.5|3423|3430.5|3429|3432|3429.5|3419|3416.5|33201
1583914800000|2020-03-11 08:20:00|3430|3428.5|3421|3420|3438.5|3436.5|3419|3418.5|44104
1583915100000|2020-03-11 08:25:00|3420.5|3419.5|3440|3438.5|3445|3443.5|3415.5|3414|81308
1583915400000|2020-03-11 08:30:00|3439.5|3438|3463.5|3461.5|3468.5|3466|3426.5|3425|96951
1583915700000|2020-03-11 08:35:00|3463|3461|3470.5|3467.5|3474|3472.5|3448.5|3447|54429
1583916000000|2020-03-11 08:40:00|3470|3467|3480|3478.5|3480|3478.5|3460.5|3459|40949
1583916300000|2020-03-11 08:45:00|3481|3479|3485.5|3485|3494|3493|3470|3468.5|46942
1583916600000|2020-03-11 08:50:00|3485|3484.5|3485.5|3485|3489|3488.5|3474|3472.5|56177
1583916900000|2020-03-11 08:55:00|3486|3484.5|3466|3464.5|3502|3501|3464.5|3462|94844
1583917200000|2020-03-11 09:00:00|3466.5|3464|3464|3462.5|3471|3469.5|3459.5|3456.5|26129
1583917500000|2020-03-11 09:05:00|3464.5|3463|3464|3462.5|3466|3464.5|3456|3453|16940
1583917800000|2020-03-11 09:10:00|3464.5|3462|3459|3456|3473|3471.5|3447.5|3447|36530
1583918100000|2020-03-11 09:15:00|3458.5|3455.5|3451|3449|3459|3455.5|3448.5|3446.5|31721
1583918400000|2020-03-11 09:20:00|3450.5|3448.5|3450.5|3449.5|3457|3454.5|3445|3444.5|62393
1583918700000|2020-03-11 09:25:00|3451|3450|3458.5|3457|3461.5|3460|3446.5|3445|39748
1583919000000|2020-03-11 09:30:00|3458|3456.5|3450.5|3449.5|3463.5|3462|3448|3446|53615
1583919300000|2020-03-11 09:35:00|3450|3449|3448|3446|3452.5|3451.5|3439.5|3438.5|57248
1583919600000|2020-03-11 09:40:00|3447.5|3445|3443.5|3442.5|3450|3448|3438.5|3436|55858
1583919900000|2020-03-11 09:45:00|3443|3441.5|3442.5|3440.5|3452.5|3451.5|3438.5|3437.5|29611
1583920200000|2020-03-11 09:50:00|3443|3441|3453.5|3452|3453.5|3452|3440.5|3439.5|51169
1583920500000|2020-03-11 09:55:00|3453|3451.5|3470|3469|3473|3470|3445.5|3444.5|57873
1583920800000|2020-03-11 10:00:00|3469.5|3469.5|3467|3465.5|3475|3473|3460|3459|32170
1583921100000|2020-03-11 10:05:00|3466.5|3465|3465|3463.5|3472|3470|3462|3460|35453
1583921400000|2020-03-11 10:10:00|3464.5|3464|3471|3469.5|3474.5|3473.5|3463|3461.5|34937
1583921700000|2020-03-11 10:15:00|3472|3470|3473|3471.5|3474.5|3473.5|3468|3467.5|15426
1583922000000|2020-03-11 10:20:00|3472.5|3471|3460|3458.5|3472.5|3471.5|3458.5|3457.5|34282
1583922300000|2020-03-11 10:25:00|3459.5|3458|3446|3445|3462|3460.5|3442.5|3441|63611
1583922600000|2020-03-11 10:30:00|3446.5|3445.5|3459.5|3458.5|3472|3470.5|3443.5|3442|41914
1583922900000|2020-03-11 10:35:00|3460|3458|3442|3440.5|3461.5|3459.5|3438|3436|31549
1583923200000|2020-03-11 10:40:00|3441.5|3440|3443|3441|3451|3450|3437|3436|29921
1583923500000|2020-03-11 10:45:00|3443.5|3441.5|3446|3444.5|3458.5|3457.5|3441|3439|38001
1583923800000|2020-03-11 10:50:00|3446.5|3445|3444|3442|3451.5|3450|3441|3439|17511
1583924100000|2020-03-11 10:55:00|3444.5|3442.5|3442|3440.5|3446|3445|3439|3437|12327
1583924400000|2020-03-11 11:00:00|3441.5|3440|3451.5|3449.5|3454|3452.5|3439.5|3438.5|31004
1583924700000|2020-03-11 11:05:00|3451|3450|3439|3438|3451.5|3450.5|3439|3437.5|28436
1583925000000|2020-03-11 11:10:00|3438.5|3437.5|3437|3435.5|3439.5|3438.5|3431.5|3430|38202
1583925300000|2020-03-11 11:15:00|3437.5|3436|3433|3432|3438|3437|3426|3424.5|23295
1583925600000|2020-03-11 11:20:00|3433.5|3432.5|3424.5|3423.5|3433.5|3432.5|3423.5|3422|20066
1583925900000|2020-03-11 11:25:00|3425|3424.5|3416.5|3415|3425|3424.5|3413.5|3412|20459
1583926200000|2020-03-11 11:30:00|3416|3414.5|3420.5|3419|3420.5|3419|3410.5|3410|24590
1583926500000|2020-03-11 11:35:00|3420|3418.5|3419|3417.5|3421|3420|3414|3412.5|30133
1583926800000|2020-03-11 11:40:00|3418.5|3417|3412|3410.5|3418.5|3417.5|3405.5|3404|47395
1583927100000|2020-03-11 11:45:00|3411.5|3410|3415|3414|3416|3414.5|3405.5|3405|43222
1583927400000|2020-03-11 11:50:00|3414.5|3413.5|3411|3410|3415|3413.5|3407|3406|32955
1583927700000|2020-03-11 11:55:00|3411.5|3410.5|3424.5|3423.5|3425.5|3425|3410|3409|42235
1583928000000|2020-03-11 12:00:00|3424|3423|3435|3434|3438.5|3438|3421|3420|37409
1583928300000|2020-03-11 12:05:00|3435.5|3435|3431|3430|3437|3435.5|3428|3427.5|37463
1583928600000|2020-03-11 12:10:00|3430.5|3429|3421|3420|3430.5|3429.5|3421|3420|17519
1583928900000|2020-03-11 12:15:00|3421.5|3420.5|3415|3414|3431.5|3430.5|3411.5|3411|45377
1583929200000|2020-03-11 12:20:00|3415.5|3414.5|3430|3428.5|3436|3433|3412.5|3411|81566
1583929500000|2020-03-11 12:25:00|3431|3429|3416|3413|3436|3433.5|3416|3413|20366
1583929800000|2020-03-11 12:30:00|3415|3411.5|3408.5|3407|3416.5|3414.5|3400|3397|57173
1583930100000|2020-03-11 12:35:00|3408|3406.5|3402.5|3401|3408|3406.5|3396|3395.5|24359
1583930400000|2020-03-11 12:40:00|3402|3400.5|3389|3388|3403|3402.5|3388.5|3387.5|47948
1583930700000|2020-03-11 12:45:00|3389.5|3387.5|3394|3392.5|3399.5|3397.5|3388|3387.5|25117
1583931000000|2020-03-11 12:50:00|3393.5|3392|3377.5|3376|3393.5|3392|3372.5|3371.5|47562
1583931300000|2020-03-11 12:55:00|3377|3375.5|3373|3371.5|3384|3383.5|3370.5|3369|18382
1583931600000|2020-03-11 13:00:00|3372.5|3370.5|3379.5|3378.5|3386|3382.5|3369|3367.5|71302
1583931900000|2020-03-11 13:05:00|3379|3378|3380.5|3378.5|3383|3382.5|3367.5|3366|57492
1583932200000|2020-03-11 13:10:00|3380|3378|3374.5|3373|3380|3378.5|3370|3367.5|188304
1583932500000|2020-03-11 13:15:00|3374|3372.5|3368|3366|3375.5|3374.5|3365|3363.5|42463
1583932800000|2020-03-11 13:20:00|3368.5|3366.5|3377|3376.5|3380|3378|3368.5|3366.5|61192
1583933100000|2020-03-11 13:25:00|3378|3377|3390.5|3389|3392|3391.5|3377.5|3376.5|27173
1583933400000|2020-03-11 13:30:00|3391|3389.5|3398.5|3397|3403|3401|3375|3374|201732
1583933700000|2020-03-11 13:35:00|3399|3397.5|3401.5|3400|3407.5|3405.5|3388|3386.5|107146
1583934000000|2020-03-11 13:40:00|3402|3400.5|3401|3399|3419.5|3418.5|3394|3391.5|85666
1583934300000|2020-03-11 13:45:00|3400.5|3398.5|3394|3391.5|3411.5|3410|3392|3391|67946
1583934600000|2020-03-11 13:50:00|3393.5|3391|3398.5|3396|3402.5|3401.5|3384|3382.5|70991
1583934900000|2020-03-11 13:55:00|3398|3395.5|3399.5|3397|3412.5|3410.5|3390|3388|53549
1583935200000|2020-03-11 14:00:00|3400|3397.5|3386|3384.5|3400.5|3398|3380|3379.5|40422
1583935500000|2020-03-11 14:05:00|3386.5|3385|3392|3390.5|3400.5|3400|3376|3374|53756
1583935800000|2020-03-11 14:10:00|3392.5|3391|3403|3402|3406.5|3405|3380.5|3379|76016
1583936100000|2020-03-11 14:15:00|3402.5|3401.5|3397|3396|3404|3403.5|3393|3390.5|55100
1583936400000|2020-03-11 14:20:00|3396.5|3395.5|3389.5|3388.5|3398|3397|3384.5|3384|57001
1583936700000|2020-03-11 14:25:00|3389|3387.5|3390.5|3388.5|3398|3396.5|3386|3384|40193
1583937000000|2020-03-11 14:30:00|3390|3388|3391|3389|3395|3394|3379|3377|55662
1583937300000|2020-03-11 14:35:00|3391.5|3389.5|3375.5|3374|3391.5|3389.5|3372.5|3371|55965
1583937600000|2020-03-11 14:40:00|3375|3373.5|3373.5|3372|3385.5|3384|3372.5|3371|39524
1583937900000|2020-03-11 14:45:00|3373|3371|3373.5|3372.5|3394.5|3391|3372|3371|79715
1583938200000|2020-03-11 14:50:00|3374|3373|3375.5|3375|3385|3382.5|3369.5|3369|99902
1583938500000|2020-03-11 14:55:00|3375|3374.5|3377|3375.5|3383.5|3382.5|3366.5|3366|57804
1583938800000|2020-03-11 15:00:00|3377.5|3377.5|3369.5|3369|3385.5|3385|3369.5|3369|167865
1583939100000|2020-03-11 15:05:00|3370|3369.5|3372.5|3371|3377|3375|3361|3359.5|50776
1583939400000|2020-03-11 15:10:00|3373|3371.5|3365.5|3364|3375|3373.5|3363.5|3362|32461
1583939700000|2020-03-11 15:15:00|3365|3364.5|3358|3356|3369.5|3369|3357.5|3356|40255
1583940000000|2020-03-11 15:20:00|3358.5|3356.5|3355.5|3354|3366.5|3365.5|3354|3353|54751
1583940300000|2020-03-11 15:25:00|3356|3354.5|3355|3353.5|3361|3359.5|3353|3351.5|42645
1583940600000|2020-03-11 15:30:00|3356|3354|3346.5|3345.5|3356|3354.5|3344.5|3343.5|63929
1583940900000|2020-03-11 15:35:00|3346|3344.5|3355.5|3354.5|3357.5|3356.5|3336|3335|47295
1583941200000|2020-03-11 15:40:00|3355|3354|3342|3341|3358.5|3357.5|3342|3340.5|122580
1583941500000|2020-03-11 15:45:00|3342.5|3340|3352|3351|3353.5|3352.5|3335|3333.5|43004
1583941800000|2020-03-11 15:50:00|3352.5|3351.5|3343.5|3342.5|3357.5|3355.5|3341|3339.5|46395
1583942100000|2020-03-11 15:55:00|3343|3342|3347|3345.5|3349.5|3349|3338|3337|222802
1583942400000|2020-03-11 16:00:00|3346.5|3346.5|3349|3347.5|3349.5|3348.5|3339|3338.5|77298
1583942700000|2020-03-11 16:05:00|3348.5|3348|3355.5|3354|3358|3356.5|3342|3340.5|56346
1583943000000|2020-03-11 16:10:00|3356|3354.5|3372.5|3371.5|3374|3372|3355|3354|61430
1583943300000|2020-03-11 16:15:00|3372|3371|3372|3370.5|3380|3378.5|3369|3367.5|66867
1583943600000|2020-03-11 16:20:00|3372.5|3371|3363.5|3362.5|3381|3380.5|3363|3362.5|75386
1583943900000|2020-03-11 16:25:00|3363|3363|3359|3356|3364|3363|3352.5|3351|90489
1584000300000|2020-03-12 08:05:00|3175|3168.5|3144|3141.5|3175|3171|3132|3130|198040
1584000600000|2020-03-12 08:10:00|3144.5|3142|3152.5|3150|3160.5|3158|3135|3133.5|85522
1584000900000|2020-03-12 08:15:00|3153|3149.5|3220.5|3217.5|3221|3218|3151.5|3149.5|143656
1584001200000|2020-03-12 08:20:00|3220|3217|3221.5|3219.5|3233|3230.5|3214|3212|164370
1584001500000|2020-03-12 08:25:00|3222|3219|3205|3203.5|3222.5|3220.5|3201|3200|121502
1584001800000|2020-03-12 08:30:00|3205.5|3204|3181.5|3179.5|3216.5|3215|3181.5|3179.5|141684
1584002100000|2020-03-12 08:35:00|3181|3180|3170|3168|3187|3186|3163.5|3162|48312
1584002400000|2020-03-12 08:40:00|3170.5|3167.5|3165.5|3162.5|3174|3173.5|3162.5|3160|77436
1584002700000|2020-03-12 08:45:00|3165|3162|3177|3175|3178|3175.5|3162.5|3160|60582
1584003000000|2020-03-12 08:50:00|3178|3177|3185.5|3184|3186.5|3184.5|3173|3171.5|47102
1584003300000|2020-03-12 08:55:00|3186|3184.5|3199|3197|3201.5|3200|3186|3184.5|71656
1584003600000|2020-03-12 09:00:00|3198.5|3196|3207|3205.5|3207|3205.5|3192|3191|40524
1584003900000|2020-03-12 09:05:00|3206.5|3206|3190|3189|3211.5|3210|3190|3188.5|33284
1584004200000|2020-03-12 09:10:00|3190.5|3189.5|3193.5|3192|3199.5|3198|3189|3188|44934
1584004500000|2020-03-12 09:15:00|3194.5|3192.5|3193|3192|3198.5|3196|3190|3189|53036
1584004800000|2020-03-12 09:20:00|3193.5|3191.5|3198|3197.5|3199.5|3198|3186.5|3185.5|50971
1584005100000|2020-03-12 09:25:00|3197.5|3196.5|3186.5|3185|3198|3196.5|3185|3184|48755
1584005400000|2020-03-12 09:30:00|3186|3184.5|3199|3197|3199.5|3198|3182.5|3181.5|35459
1584005700000|2020-03-12 09:35:00|3199.5|3197.5|3188|3186|3200.5|3199|3186.5|3185|36833
1584006000000|2020-03-12 09:40:00|3187.5|3185|3196.5|3195|3200.5|3198.5|3185|3184|40938
1584006300000|2020-03-12 09:45:00|3196|3195.5|3220.5|3218.5|3222|3220.5|3196|3195|48750
1584006600000|2020-03-12 09:50:00|3221|3219|3211.5|3210|3223.5|3221|3209.5|3208|36206
1584006900000|2020-03-12 09:55:00|3212.5|3210.5|3198.5|3197|3214.5|3212.5|3198.5|3196.5|32877
1584007200000|2020-03-12 10:00:00|3198|3196|3191|3189.5|3201|3198.5|3187.5|3187|25181
1584007500000|2020-03-12 10:05:00|3191.5|3190|3197.5|3196|3198|3197|3187.5|3186|60029
1584007800000|2020-03-12 10:10:00|3198|3195.5|3184.5|3182|3200.5|3199|3181|3180|34610
1584008100000|2020-03-12 10:15:00|3184|3182.5|3175|3173.5|3186|3185|3174|3173|32833
1584008400000|2020-03-12 10:20:00|3175.5|3173|3166.5|3165|3181|3179|3165|3163|37222
1584008700000|2020-03-12 10:25:00|3166|3164.5|3172|3170|3175|3173|3163.5|3162|44378
1584009000000|2020-03-12 10:30:00|3172.5|3170.5|3170|3168|3175|3173.5|3164|3163|56238
1584009300000|2020-03-12 10:35:00|3169.5|3167.5|3172|3170.5|3175.5|3173|3167|3166|30533
1584009600000|2020-03-12 10:40:00|3171.5|3171|3175.5|3174|3183.5|3182.5|3168.5|3167|28792
1584009900000|2020-03-12 10:45:00|3175|3173|3178|3177|3185.5|3183.5|3174.5|3172|22997
1584010200000|2020-03-12 10:50:00|3179|3177.5|3179.5|3178|3180.5|3179.5|3174.5|3173.5|34680
1584010500000|2020-03-12 10:55:00|3179|3177.5|3187.5|3186.5|3190|3188.5|3178|3177|20710
1584010800000|2020-03-12 11:00:00|3187|3185.5|3183|3182|3192.5|3190.5|3178.5|3177|63060
1584011100000|2020-03-12 11:05:00|3183.5|3181.5|3173.5|3172|3183.5|3182.5|3171.5|3170.5|31589
1584011400000|2020-03-12 11:10:00|3173|3171|3178.5|3177|3180|3178|3168|3166.5|18172
1584011700000|2020-03-12 11:15:00|3178|3177.5|3177.5|3177|3181|3180|3175|3174.5|24777
1584012000000|2020-03-12 11:20:00|3178|3176.5|3183.5|3182.5|3187.5|3185.5|3175|3174|27428
1584012300000|2020-03-12 11:25:00|3184|3182|3175|3173.5|3184|3182.5|3172|3171|26998
1584012600000|2020-03-12 11:30:00|3175.5|3174|3176|3174.5|3177|3175.5|3171.5|3170.5|48143
1584012900000|2020-03-12 11:35:00|3175.5|3175|3179|3178|3183|3180.5|3173|3172|42442
1584013200000|2020-03-12 11:40:00|3178.5|3178.5|3177|3176|3185.5|3183.5|3177|3176|21561
1584013500000|2020-03-12 11:45:00|3178|3176.5|3183|3182|3187.5|3186|3176|3175|25805
1584013800000|2020-03-12 11:50:00|3182.5|3182.5|3181|3179.5|3182.5|3182.5|3174.5|3174|21173
1584014100000|2020-03-12 11:55:00|3181.5|3180|3180.5|3179.5|3186.5|3185|3176|3174.5|24084
1584014400000|2020-03-12 12:00:00|3181|3177|3183.5|3181.5|3190|3188.5|3180.5|3177|28526
1584014700000|2020-03-12 12:05:00|3184|3182|3189.5|3188.5|3191|3189|3181.5|3181|37813
1584015000000|2020-03-12 12:10:00|3190.5|3189|3187.5|3186|3194|3192.5|3182.5|3181|30552
1584015300000|2020-03-12 12:15:00|3187|3185.5|3192|3190.5|3198|3196.5|3184.5|3183.5|18787
1584015600000|2020-03-12 12:20:00|3193.5|3191|3190.5|3188.5|3195.5|3194.5|3189|3187|15762
1584015900000|2020-03-12 12:25:00|3190|3188|3190.5|3187|3209.5|3207.5|3183.5|3181.5|49848
1584016200000|2020-03-12 12:30:00|3190|3186.5|3178|3177|3191.5|3189.5|3173.5|3170.5|22790
1584016500000|2020-03-12 12:35:00|3179|3177.5|3167.5|3166|3179.5|3177.5|3165.5|3164.5|47125
1584016800000|2020-03-12 12:40:00|3167|3165.5|3169|3167.5|3179|3177.5|3163|3162.5|85743
1584017100000|2020-03-12 12:45:00|3168.5|3167|3139|3137.5|3188|3186|3138.5|3136.5|174567
1584017400000|2020-03-12 12:50:00|3138.5|3136.5|3117.5|3114.5|3144.5|3142.5|3099|3095.5|122728
1584017700000|2020-03-12 12:55:00|3120|3115|3119|3117|3132.5|3129.5|3107.5|3104|43889
1584018000000|2020-03-12 13:00:00|3118.5|3116.5|3125.5|3122.5|3127.5|3124.5|3109.5|3108|111387
1584018300000|2020-03-12 13:05:00|3125|3121.5|3126|3124.5|3130|3127.5|3109|3106.5|30030
1584018600000|2020-03-12 13:10:00|3126.5|3124|3115.5|3113|3126.5|3124.5|3108|3106|73638
1584018900000|2020-03-12 13:15:00|3116|3113.5|3110.5|3108|3121.5|3118.5|3107.5|3105|232549
1584019200000|2020-03-12 13:20:00|3110|3107|3092|3090.5|3110.5|3108.5|3090.5|3089|26535
1584019500000|2020-03-12 13:25:00|3091.5|3090|3077|3074|3094.5|3093|3076|3072.5|77204
1584019800000|2020-03-12 13:30:00|3076.5|3073.5|3074|3072.5|3084|3082|3063|3060.5|61543
1584020100000|2020-03-12 13:35:00|3075|3073|3064|3062|3078.5|3077.5|3054.5|3052|58489
1584020400000|2020-03-12 13:40:00|3064.5|3062.5|3043.5|3040.5|3065.5|3063.5|3033.5|3030|59317
1584020700000|2020-03-12 13:45:00|3042.5|3039.5|3043.5|3041|3047.5|3045.5|3030|3028.5|47796
1584021000000|2020-03-12 13:50:00|3043|3040.5|3046.5|3043.5|3059.5|3058|3020.5|3017|54940
1584021300000|2020-03-12 13:55:00|3047|3044|3082|3078.5|3082|3078.5|3039|3035.5|41166
1584021600000|2020-03-12 14:00:00|3079.5|3079|3041|3039|3083|3079.5|3039.5|3038|46349
1584021900000|2020-03-12 14:05:00|3041.5|3039.5|3040.5|3036.5|3049|3047|3027|3023|44953
1584022200000|2020-03-12 14:10:00|3040|3037|3034|3032|3051.5|3050.5|3024|3020.5|52155
1584022500000|2020-03-12 14:15:00|3035.5|3031.5|3036.5|3033.5|3045|3043.5|3028|3025.5|67234
1584022800000|2020-03-12 14:20:00|3036|3033|3050|3047.5|3056.5|3056|3034|3032.5|108900
1584023100000|2020-03-12 14:25:00|3049.5|3047|3051|3048.5|3064|3062.5|3047.5|3045|69780
1584023400000|2020-03-12 14:30:00|3051.5|3049|3043.5|3042.5|3062|3060|3040.5|3038|112908
1584023700000|2020-03-12 14:35:00|3043|3042|3052|3051|3064|3061.5|3039.5|3038.5|121985
1584024000000|2020-03-12 14:40:00|3051.5|3050.5|3042|3040.5|3059|3057.5|3040|3039|83836
1584024300000|2020-03-12 14:45:00|3042.5|3041|3037|3035|3054.5|3054|3031.5|3030.5|83467
1584024600000|2020-03-12 14:50:00|3037.5|3035.5|3046|3043.5|3056|3054|3036|3035.5|94718
1584024900000|2020-03-12 14:55:00|3047|3044|3048|3047|3051.5|3050|3040.5|3038.5|83491
1584025200000|2020-03-12 15:00:00|3047.5|3046.5|3038|3036.5|3051.5|3050|3034|3032|124285
1584025500000|2020-03-12 15:05:00|3037.5|3036|3039.5|3039|3046.5|3045|3035|3033.5|109447
1584025800000|2020-03-12 15:10:00|3040.5|3039.5|3035|3033|3046|3044.5|3031.5|3030.5|126257
1584026100000|2020-03-12 15:15:00|3034.5|3032|3040.5|3039|3044.5|3042.5|3033.5|3032|84896
1584026400000|2020-03-12 15:20:00|3041|3039.5|3048.5|3047|3051.5|3050|3039.5|3037.5|62119
1584026700000|2020-03-12 15:25:00|3048|3047.5|3044.5|3043.5|3051|3049.5|3041.5|3041|91791
1584027000000|2020-03-12 15:30:00|3045|3044|3042.5|3041|3049.5|3047.5|3037.5|3037|123180
1584027300000|2020-03-12 15:35:00|3043|3041.5|3038|3036.5|3048.5|3046.5|3035|3034.5|164511
1584027600000|2020-03-12 15:40:00|3037.5|3037|3036|3034.5|3039.5|3038|3028|3027.5|163278
1584027900000|2020-03-12 15:45:00|3036.5|3035|2994.5|2993|3038.5|3037.5|2993.5|2993|159848
1584028200000|2020-03-12 15:50:00|2994|2993.5|3002|3001|3005|3003.5|2986|2984.5|157042
1584028500000|2020-03-12 15:55:00|3002.5|3000.5|3004|3002.5|3008.5|3006|2993.5|2992.5|104612
1584028800000|2020-03-12 16:00:00|3003.5|3001.5|3007|3006|3009.5|3009|2994.5|2992.5|248792
1584029100000|2020-03-12 16:05:00|3007.5|3006.5|3001|3000|3015|3013.5|3000|2999|73720
1584029400000|2020-03-12 16:10:00|3001.5|3000.5|3003|3001|3007.5|3006|2995|2994|109714
1584029700000|2020-03-12 16:15:00|3002.5|3001.5|2988|2987|3007|3005.5|2985|2984|107780
1584030000000|2020-03-12 16:20:00|2987.5|2986|2999|2998|2999|2998|2981|2980.5|139095
1584030300000|2020-03-12 16:25:00|2998.5|2997.5|2998.5|2994.5|3012|3010|2992|2991|93824
1584086700000|2020-03-13 08:05:00|3384|3320|3350.5|3347|3452|3434|3346.5|3320|289107
1584087000000|2020-03-13 08:10:00|3350|3346.5|3295.5|3293|3354.5|3350.5|3289.5|3287.5|215108
1584087300000|2020-03-13 08:15:00|3295|3292.5|3200|3197.5|3295|3292.5|3196|3194|153560
1584087600000|2020-03-13 08:20:00|3200.5|3198|3226|3223|3226|3223.5|3180|3176.5|153490
1584087900000|2020-03-13 08:25:00|3225.5|3223.5|3214|3211|3251|3248|3214|3210|127901
1584088200000|2020-03-13 08:30:00|3213.5|3210.5|3182.5|3180|3214|3213|3167|3163|65761
1584088500000|2020-03-13 08:35:00|3182|3179.5|3140|3135|3182|3179.5|3127|3124.5|874921
1584088800000|2020-03-13 08:40:00|3139.5|3133.5|3118.5|3118.5|3139.5|3133.5|3118.5|3118|25907
1584089100000|2020-03-13 08:45:00|3111|3108|3126.5|3125|3135|3131|3111|3108|75388
1584089400000|2020-03-13 08:50:00|3126|3124.5|3125.5|3123|3131|3129.5|3110|3108.5|131898
1584089700000|2020-03-13 08:55:00|3124.5|3122.5|3124.5|3122.5|3136|3135|3123|3121|56657
1584090000000|2020-03-13 09:00:00|3124|3123|3115|3113|3127|3125|3106.5|3103.5|89258
1584090300000|2020-03-13 09:05:00|3114.5|3112.5|3112|3110.5|3128|3126.5|3109.5|3107|44234
1584090600000|2020-03-13 09:10:00|3111.5|3109.5|3122.5|3121|3132|3130.5|3104|3102|44210
1584090900000|2020-03-13 09:15:00|3123|3121.5|3124.5|3122|3136|3134.5|3123|3121.5|49347
1584091200000|2020-03-13 09:20:00|3124|3121|3172.5|3170.5|3200|3198|3120.5|3119|265915
1584091500000|2020-03-13 09:25:00|3173.5|3171|3170.5|3168.5|3178|3176.5|3157|3155|45239
1584091800000|2020-03-13 09:30:00|3171|3169|3185.5|3182.5|3193.5|3190.5|3171|3169|50435
1584092100000|2020-03-13 09:35:00|3186|3183|3193.5|3192|3198.5|3197.5|3186|3183|44115
1584092400000|2020-03-13 09:40:00|3194|3192.5|3219|3216.5|3227|3224|3193.5|3192.5|52305
1584092700000|2020-03-13 09:45:00|3218.5|3216|3230|3228.5|3233|3231|3215|3213|44287
1584093000000|2020-03-13 09:50:00|3229.5|3228|3212.5|3210.5|3230.5|3229|3211|3209.5|40451
1584093300000|2020-03-13 09:55:00|3212|3210|3228|3226|3241.5|3239.5|3211|3210|64952
1584093600000|2020-03-13 10:00:00|3229|3226.5|3239|3237.5|3243.5|3241|3229|3226.5|36886
1584093900000|2020-03-13 10:05:00|3239.5|3238|3227.5|3225.5|3240.5|3240|3216|3213.5|39226
1584094200000|2020-03-13 10:10:00|3228|3226|3240.5|3239.5|3245|3243.5|3228|3226|39731
1584094500000|2020-03-13 10:15:00|3241|3240|3254|3253.5|3257.5|3255.5|3236|3234.5|44291
1584094800000|2020-03-13 10:20:00|3255|3254|3282.5|3280|3292|3290|3255|3253.5|122481
1584095100000|2020-03-13 10:25:00|3282|3279|3261.5|3260.5|3282|3279.5|3258|3256.5|68011
1584095400000|2020-03-13 10:30:00|3261|3259.5|3256|3253.5|3263|3261.5|3251.5|3250|43482
1584095700000|2020-03-13 10:35:00|3255.5|3254|3241|3239.5|3260.5|3257|3234|3233.5|81111
1584096000000|2020-03-13 10:40:00|3240.5|3239|3246.5|3245|3251|3250|3240.5|3238.5|36598
1584096300000|2020-03-13 10:45:00|3246|3244.5|3233|3231.5|3252|3250.5|3229.5|3229|28297
1584096600000|2020-03-13 10:50:00|3233.5|3231|3243.5|3242|3251|3250|3233|3231|75906
1584096900000|2020-03-13 10:55:00|3243|3242.5|3247.5|3246.5|3257.5|3256|3239.5|3238.5|42638
1584097200000|2020-03-13 11:00:00|3247|3246|3258.5|3257.5|3259|3258|3242.5|3240.5|32818
1584097500000|2020-03-13 11:05:00|3259|3258|3273.5|3271.5|3274|3272.5|3255.5|3253.5|31518
1584097800000|2020-03-13 11:10:00|3274|3272|3299.5|3298.5|3303|3301|3270|3268.5|37470
1584098100000|2020-03-13 11:15:00|3299|3297.5|3319.5|3317.5|3332.5|3330.5|3297|3296|61057
1584098400000|2020-03-13 11:20:00|3320.5|3318|3304|3302.5|3327|3325|3298.5|3297|85957
1584098700000|2020-03-13 11:25:00|3303.5|3301.5|3298.5|3296|3305|3304.5|3292.5|3290.5|48230
1584099000000|2020-03-13 11:30:00|3298|3296.5|3332.5|3330|3332.5|3330|3298|3296.5|61748
1584099300000|2020-03-13 11:35:00|3333|3330.5|3333|3332|3334.5|3332.5|3314.5|3312.5|45179
1584099600000|2020-03-13 11:40:00|3333.5|3332.5|3349|3346|3350|3346|3331|3328|9306
1584099900000|2020-03-13 11:45:00|3352.5|3350|3331.5|3329.5|3353|3351.5|3329.5|3328|65519
1584100200000|2020-03-13 11:50:00|3331|3328.5|3328.5|3326.5|3343|3341|3328|3326.5|32466
1584100500000|2020-03-13 11:55:00|3327.5|3327|3323|3321|3334.5|3333|3320|3317|36075
1584100800000|2020-03-13 12:00:00|3322.5|3320.5|3326|3323.5|3329|3328|3315.5|3314|17691
1584101100000|2020-03-13 12:05:00|3326.5|3324|3328.5|3327.5|3332.5|3331|3320.5|3319|42199
1584101400000|2020-03-13 12:10:00|3329|3328|3335|3334|3337.5|3335.5|3324.5|3322|32448
1584101700000|2020-03-13 12:15:00|3334.5|3333.5|3350.5|3348|3352|3350.5|3334.5|3333.5|63058
1584102000000|2020-03-13 12:20:00|3350|3349|3369|3367.5|3373.5|3372.5|3345.5|3344.5|99170
1584102300000|2020-03-13 12:25:00|3368.5|3367|3372.5|3370|3375.5|3372|3361|3359.5|34471
1584102600000|2020-03-13 12:30:00|3373|3369.5|3365|3363.5|3373.5|3371|3365|3363|35760
1584102900000|2020-03-13 12:35:00|3365.5|3364|3366|3364|3372|3370|3354.5|3352.5|34599
1584103200000|2020-03-13 12:40:00|3365.5|3363.5|3374.5|3372.5|3378.5|3376.5|3361|3359|32243
1584103500000|2020-03-13 12:45:00|3374|3372|3360|3358.5|3374.5|3372|3359.5|3357.5|66066
1584103800000|2020-03-13 12:50:00|3361|3360|3365|3363|3374.5|3373|3354.5|3352.5|48622
1584104100000|2020-03-13 12:55:00|3366|3363.5|3363.5|3361.5|3372.5|3371|3363.5|3360.5|25495
1584104400000|2020-03-13 13:00:00|3364|3362|3360|3359|3375|3372.5|3357|3356|70220
1584104700000|2020-03-13 13:05:00|3359.5|3358|3341|3339.5|3360|3358|3327.5|3326|65737
1584105000000|2020-03-13 13:10:00|3340.5|3339|3343.5|3342|3354|3351.5|3336.5|3333|27818
1584105300000|2020-03-13 13:15:00|3343|3341.5|3352.5|3350.5|3356|3354|3340|3337.5|38396
1584105600000|2020-03-13 13:20:00|3353|3351|3348|3345.5|3357.5|3355.5|3343|3340|24701
1584105900000|2020-03-13 13:25:00|3347.5|3346|3359|3356.5|3360|3358|3340|3338.5|26500
1584106200000|2020-03-13 13:30:00|3358|3356|3312.5|3309.5|3358.5|3356|3307.5|3305.5|127269
1584106500000|2020-03-13 13:35:00|3311.5|3311.5|3292.5|3290|3317.5|3317|3288|3283|116844
1584106800000|2020-03-13 13:40:00|3293|3289.5|3292.5|3290.5|3303.5|3301|3285.5|3283|89372
1584107100000|2020-03-13 13:45:00|3293|3291|3301|3299|3306|3304.5|3286.5|3286|97524
1584107400000|2020-03-13 13:50:00|3300.5|3298|3262|3259.5|3303|3302|3253|3251.5|60444
1584107700000|2020-03-13 13:55:00|3262.5|3260|3254|3251|3270.5|3270|3250.5|3247.5|77063
1584108000000|2020-03-13 14:00:00|3253.5|3251.5|3286|3283.5|3293|3290.5|3242|3240|57105
1584108300000|2020-03-13 14:05:00|3285.5|3283|3295.5|3293|3303|3300.5|3283|3281|83197
1584108600000|2020-03-13 14:10:00|3295|3293.5|3304|3301.5|3320|3317.5|3293.5|3291|105083
1584108900000|2020-03-13 14:15:00|3303.5|3301|3332.5|3330|3340|3337.5|3298|3295.5|101941
1584109200000|2020-03-13 14:20:00|3333|3330.5|3335|3332.5|3348|3347.5|3327.5|3326|88788
1584109500000|2020-03-13 14:25:00|3334.5|3333|3306.5|3304.5|3346|3342.5|3302|3300|124896
1584109800000|2020-03-13 14:30:00|3306|3304|3303.5|3301.5|3317|3314.5|3300.5|3299|70812
1584110100000|2020-03-13 14:35:00|3303|3301|3292.5|3289.5|3304.5|3302.5|3290|3288|113132
1584110400000|2020-03-13 14:40:00|3292|3289|3304|3302.5|3309|3308|3286|3284|118624
1584110700000|2020-03-13 14:45:00|3304.5|3303|3310.5|3308.5|3322|3320|3300|3298|77582
1584111000000|2020-03-13 14:50:00|3310|3308|3297.5|3295.5|3312.5|3310.5|3293.5|3292|71886
1584111300000|2020-03-13 14:55:00|3297|3296|3271|3268.5|3302.5|3301.5|3258.5|3255|78290
1584111600000|2020-03-13 15:00:00|3271.5|3269|3266|3263.5|3290.5|3288|3266|3263.5|139945
1584111900000|2020-03-13 15:05:00|3265.5|3262.5|3256|3253.5|3273.5|3272|3255|3253|141626
1584112200000|2020-03-13 15:10:00|3255.5|3253|3253.5|3251|3259.5|3258.5|3241.5|3240|72668
1584112500000|2020-03-13 15:15:00|3254|3251.5|3237.5|3236|3257.5|3256.5|3221.5|3218.5|88460
1584112800000|2020-03-13 15:20:00|3238|3235.5|3224|3222|3240.5|3239|3222.5|3220.5|60041
1584113100000|2020-03-13 15:25:00|3223.5|3221.5|3202.5|3201|3228|3226|3202|3200|82391
1584113400000|2020-03-13 15:30:00|3203|3201.5|3179.5|3178|3209|3208|3175.5|3174.5|158656
1584113700000|2020-03-13 15:35:00|3179|3177.5|3215|3214|3217|3216|3177.5|3176.5|135507
1584114000000|2020-03-13 15:40:00|3214.5|3213.5|3213.5|3212.5|3219|3217.5|3204.5|3203.5|90240
1584114300000|2020-03-13 15:45:00|3214|3213|3198.5|3197|3217|3216|3195.5|3193|95894
1584114600000|2020-03-13 15:50:00|3198|3197.5|3220.5|3219|3222.5|3219.5|3195.5|3193.5|130248
1584114900000|2020-03-13 15:55:00|3220|3218.5|3254|3252|3270.5|3267.5|3219.5|3217.5|113529
1584115200000|2020-03-13 16:00:00|3253.5|3252.5|3235|3233.5|3255.5|3254.5|3221|3220|71092
1584115500000|2020-03-13 16:05:00|3236|3234|3237.5|3235.5|3248.5|3247|3225.5|3224|115179
1584115800000|2020-03-13 16:10:00|3237|3234.5|3244.5|3243.5|3251|3249.5|3228.5|3226.5|223345
1584116100000|2020-03-13 16:15:00|3244|3242.5|3256.5|3255.5|3260.5|3260|3235.5|3233|130210
1584116400000|2020-03-13 16:20:00|3257|3256|3258.5|3256|3265|3263.5|3252|3250.5|90796
1584116700000|2020-03-13 16:25:00|3258|3255.5|3259.5|3256|3272.5|3270|3246|3245.5|95235
1584345600000|2020-03-16 08:00:00|3145.5|3104.5|3060.5|3051.5|3145.5|3131|3050|3043|160405
1584345900000|2020-03-16 08:05:00|3060|3051|3099.5|3094|3112.5|3103.5|3054|3050|116138
1584346200000|2020-03-16 08:10:00|3099|3094.5|3093.5|3084.5|3128.5|3120.5|3087.5|3081.5|68313
1584346500000|2020-03-16 08:15:00|3094|3085|3089|3084.5|3121.5|3113|3081|3073.5|60649
1584346800000|2020-03-16 08:20:00|3089.5|3084|3079.5|3074.5|3095.5|3090|3069.5|3065.5|41238
1584347100000|2020-03-16 08:25:00|3079|3075|3054|3051|3091.5|3088|3051.5|3050.5|58589
1584347400000|2020-03-16 08:30:00|3053|3050.5|3104.5|3098|3114.5|3111|3044|3043.5|71288
1584347700000|2020-03-16 08:35:00|3104|3098.5|3105|3098.5|3105|3099.5|3057.5|3056.5|50998
1584348000000|2020-03-16 08:40:00|3104.5|3099|3136|3128.5|3136|3128.5|3094|3089|44096
1584348300000|2020-03-16 08:45:00|3137|3129|3126|3119.5|3141|3136.5|3117.5|3116.5|47659
1584348600000|2020-03-16 08:50:00|3125.5|3119|3121.5|3119.5|3134.5|3131.5|3114.5|3109.5|61439
1584348900000|2020-03-16 08:55:00|3122|3120|3148.5|3142.5|3166|3161.5|3122|3120|77140
1584349200000|2020-03-16 09:00:00|3148|3143|3115|3110|3160|3155.5|3112.5|3110|66424
1584349500000|2020-03-16 09:05:00|3114.5|3107.5|3153.5|3148|3154|3149.5|3110|3107.5|57157
1584349800000|2020-03-16 09:10:00|3153|3147.5|3179.5|3174.5|3180|3175.5|3134.5|3132|62725
1584350100000|2020-03-16 09:15:00|3179|3175|3205.5|3200.5|3215|3211.5|3173.5|3167.5|85650
1584350400000|2020-03-16 09:20:00|3205|3201|3242|3238|3242.5|3242|3204|3201|58119
1584350700000|2020-03-16 09:25:00|3241.5|3236.5|3273.5|3271|3290|3287.5|3236.5|3235|90110
1584351000000|2020-03-16 09:30:00|3274.5|3271.5|3248.5|3244.5|3276.5|3271.5|3240|3237|79082
1584351300000|2020-03-16 09:35:00|3249|3248|3237|3234.5|3249|3248|3237|3234.5|36809
1584351600000|2020-03-16 09:40:00|3236.5|3233.5|3226|3223|3241|3239|3222|3220.5|51599
1584351900000|2020-03-16 09:45:00|3227|3223.5|3233|3230.5|3248.5|3245.5|3227|3223.5|49807
1584352200000|2020-03-16 09:50:00|3232.5|3230|3233|3229|3247.5|3245|3205|3202|152277
1584352500000|2020-03-16 09:55:00|3232.5|3231.5|3220|3216|3246.5|3245|3220|3215.5|42672
1584352800000|2020-03-16 10:00:00|3219.5|3215.5|3229.5|3225|3229.5|3225|3205|3201|40700
1584353100000|2020-03-16 10:05:00|3229|3224.5|3225.5|3221.5|3232|3229|3202.5|3200.5|122973
1584353400000|2020-03-16 10:10:00|3226|3222|3217|3212|3240.5|3238|3213|3209.5|26244
1584353700000|2020-03-16 10:15:00|3217.5|3212.5|3209.5|3206.5|3220|3215.5|3201.5|3200.5|50128
1584354000000|2020-03-16 10:20:00|3210|3207|3199.5|3196|3213.5|3209.5|3190|3185|50780
1584354300000|2020-03-16 10:25:00|3198|3195|3193.5|3191|3208|3204.5|3187.5|3184.5|24493
1584354600000|2020-03-16 10:30:00|3194|3191.5|3171|3168.5|3196.5|3193|3171|3168|51959
1584354900000|2020-03-16 10:35:00|3171.5|3169|3171.5|3167.5|3187|3183|3165|3161.5|48139
1584355200000|2020-03-16 10:40:00|3171|3166.5|3156.5|3153.5|3175|3172.5|3156.5|3153.5|44984
1584355500000|2020-03-16 10:45:00|3157|3154|3162.5|3159.5|3171.5|3168.5|3156.5|3153|94099
1584355800000|2020-03-16 10:50:00|3162|3158.5|3172.5|3170|3172.5|3170|3152.5|3150.5|50862
1584356100000|2020-03-16 10:55:00|3173|3169.5|3156.5|3152.5|3176.5|3174|3146.5|3142|112653
1584356400000|2020-03-16 11:00:00|3156|3153|3152.5|3150|3172|3168|3152.5|3150|24835
1584356700000|2020-03-16 11:05:00|3152|3149.5|3151|3149|3159|3158.5|3141.5|3140.5|66627
1584357000000|2020-03-16 11:10:00|3151.5|3149.5|3141.5|3139.5|3153|3151.5|3137.5|3135.5|57915
1584357300000|2020-03-16 11:15:00|3141|3138.5|3132|3131|3144|3142|3132|3131|37891
1584357600000|2020-03-16 11:20:00|3132.5|3131.5|3128|3126.5|3142.5|3142|3116.5|3114|74846
1584357900000|2020-03-16 11:25:00|3127.5|3125.5|3092|3088.5|3133|3130.5|3091.5|3088|137159
1584358200000|2020-03-16 11:30:00|3091.5|3091.5|3098|3096.5|3100|3098.5|3089|3085|45546
1584358500000|2020-03-16 11:35:00|3097.5|3096|3090|3087.5|3098|3096|3075|3074|122694
1584358800000|2020-03-16 11:40:00|3089.5|3088|3087.5|3086|3094|3092|3076|3074.5|60211
1584359100000|2020-03-16 11:45:00|3088.5|3085|3092|3090|3099|3096|3076|3075|54047
1584359400000|2020-03-16 11:50:00|3091.5|3088.5|3085|3082|3095.5|3093.5|3074|3072.5|90597
1584359700000|2020-03-16 11:55:00|3086|3082.5|3084|3081|3093|3090|3069.5|3067.5|48851
1584360000000|2020-03-16 12:00:00|3081|3080.5|3098.5|3092|3119.5|3115|3081|3080.5|124562
1584360300000|2020-03-16 12:05:00|3099|3093|3095|3090.5|3106|3101.5|3076|3074|111750
1584360600000|2020-03-16 12:10:00|3095.5|3090|3099.5|3096|3101.5|3100|3088|3084.5|24305
1584360900000|2020-03-16 12:15:00|3100.5|3096.5|3129.5|3126.5|3130|3127|3100.5|3096.5|44913
1584361200000|2020-03-16 12:20:00|3128|3127|3139.5|3135|3140.5|3138|3123|3121|46269
1584361500000|2020-03-16 12:25:00|3139|3135.5|3150.5|3149.5|3153|3150.5|3137|3133.5|40253
1584361800000|2020-03-16 12:30:00|3151.5|3148.5|3132.5|3130.5|3153|3151.5|3125|3121.5|88011
1584362100000|2020-03-16 12:35:00|3132|3130|3131|3130|3140|3139|3122.5|3120.5|63660
1584362400000|2020-03-16 12:40:00|3130.5|3129.5|3137|3136|3144|3143|3129.5|3128|43572
1584362700000|2020-03-16 12:45:00|3136.5|3135.5|3143|3141.5|3147.5|3143.5|3108|3106.5|60676
1584363000000|2020-03-16 12:50:00|3144|3142|3153.5|3150.5|3161.5|3158.5|3141|3138|32472
1584363300000|2020-03-16 12:55:00|3153|3150|3168|3165.5|3170.5|3168.5|3152|3149.5|30964
1584363600000|2020-03-16 13:00:00|3167.5|3165|3165|3163.5|3187|3184|3163|3161|50617
1584363900000|2020-03-16 13:05:00|3164.5|3163|3165|3163.5|3181.5|3178.5|3157|3156.5|36200
1584364200000|2020-03-16 13:10:00|3165.5|3163|3162|3159|3172|3168.5|3151.5|3149.5|25119
1584364500000|2020-03-16 13:15:00|3161.5|3159.5|3158|3154|3163|3160|3143.5|3142.5|38545
1584364800000|2020-03-16 13:20:00|3158.5|3155|3170.5|3166.5|3185.5|3180|3154|3150.5|33433
1584365100000|2020-03-16 13:25:00|3170|3166|3154|3148|3174.5|3169|3148|3146.5|68647
1584365400000|2020-03-16 13:30:00|3153.5|3147.5|3140|3135.5|3156|3153.5|3126|3121.5|22899
1584365700000|2020-03-16 13:35:00|3139.5|3134.5|3112|3108.5|3139.5|3134.5|3111|3108|14900
1584366000000|2020-03-16 13:40:00|3112.5|3109|3096.5|3091.5|3116.5|3112|3096.5|3091|15031
1584366300000|2020-03-16 13:45:00|3091.5|3091|3129.5|3124.5|3136|3130.5|3091.5|3088|43488
1584366600000|2020-03-16 13:50:00|3130.5|3124|3138.5|3133|3139|3138|3110.5|3108.5|59123
1584366900000|2020-03-16 13:55:00|3139|3133.5|3169|3163|3170|3168|3139|3133.5|86286
1584367200000|2020-03-16 14:00:00|3170|3163.5|3147|3143.5|3186|3180|3142|3137|142478
1584367500000|2020-03-16 14:05:00|3147.5|3144|3173|3169.5|3186|3181|3147.5|3143.5|104963
1584367800000|2020-03-16 14:10:00|3172.5|3169|3163.5|3160.5|3182|3178.5|3147|3145.5|164332
1584368100000|2020-03-16 14:15:00|3163|3160|3165.5|3161|3169|3165|3145|3142.5|71959
1584368400000|2020-03-16 14:20:00|3167|3161.5|3202|3196.5|3207.5|3206.5|3156.5|3152.5|82289
1584368700000|2020-03-16 14:25:00|3202.5|3197|3210|3208|3212.5|3210|3184.5|3180.5|70587
1584369000000|2020-03-16 14:30:00|3209.5|3207.5|3255|3252|3255|3252.5|3208|3206.5|103414
1584369300000|2020-03-16 14:35:00|3254.5|3252.5|3264.5|3261.5|3270.5|3268|3240|3237.5|124725
1584369600000|2020-03-16 14:40:00|3266.5|3262|3281|3279|3289.5|3286.5|3261|3257.5|60480
1584369900000|2020-03-16 14:45:00|3279.5|3279.5|3282|3279.5|3302|3299.5|3276|3274|91972
1584370200000|2020-03-16 14:50:00|3283|3280|3285.5|3283|3292|3288.5|3248|3245.5|81961
1584370500000|2020-03-16 14:55:00|3286.5|3283.5|3260.5|3258.5|3288|3285|3250|3247|160951
1584370800000|2020-03-16 15:00:00|3260|3257.5|3260.5|3259|3275.5|3272.5|3257.5|3254.5|72893
1584371100000|2020-03-16 15:05:00|3260|3258.5|3287|3284.5|3288.5|3286|3259.5|3258.5|118128
1584371400000|2020-03-16 15:10:00|3286.5|3285|3296|3294.5|3305.5|3304.5|3282|3279|125781
1584371700000|2020-03-16 15:15:00|3296.5|3294|3304.5|3302.5|3311.5|3308|3283|3281|111416
1584372000000|2020-03-16 15:20:00|3304|3302|3350|3344.5|3350|3345.5|3302|3301|86913
1584372300000|2020-03-16 15:25:00|3373|3359|3358.5|3356|3373.5|3360.5|3342.5|3341|61925
1584372600000|2020-03-16 15:30:00|3358|3355.5|3347|3345|3377.5|3376.5|3339.5|3337|138181
1584372900000|2020-03-16 15:35:00|3347.5|3345.5|3341.5|3339|3380.5|3377.5|3338|3337|116975
1584373200000|2020-03-16 15:40:00|3341|3339.5|3325.5|3324.5|3347.5|3344.5|3324|3321|135898
1584373500000|2020-03-16 15:45:00|3326|3324|3309.5|3307.5|3327|3325.5|3300.5|3298|120779
1584373800000|2020-03-16 15:50:00|3310|3308|3304.5|3301.5|3324.5|3322.5|3303|3301.5|101007
1584374100000|2020-03-16 15:55:00|3304|3302|3310|3307.5|3313|3311.5|3297.5|3296|246713
1584374400000|2020-03-16 16:00:00|3310.5|3308.5|3327|3325|3329.5|3328|3288|3285.5|102913
1584374700000|2020-03-16 16:05:00|3326.5|3324.5|3320|3317.5|3332|3330|3312.5|3310|88879
1584375000000|2020-03-16 16:10:00|3319.5|3317|3300|3298|3324.5|3323.5|3298.5|3296|94102
1584375300000|2020-03-16 16:15:00|3299.5|3298.5|3298.5|3296.5|3304.5|3303|3289|3287.5|85254
1584375600000|2020-03-16 16:20:00|3299.5|3297|3285.5|3284|3301.5|3300.5|3284|3281.5|98218
1584375900000|2020-03-16 16:25:00|3286|3283.5|3272.5|3271.5|3314.5|3312.5|3272.5|3271.5|134546
1584432000000|2020-03-17 08:00:00|3510|3499|3453.5|3450|3510|3499|3453.5|3450|116573
1584432300000|2020-03-17 08:05:00|3453|3450.5|3429|3427|3470|3469|3417.5|3412.5|85547
1584432600000|2020-03-17 08:10:00|3429.5|3426.5|3446.5|3445|3458.5|3456|3423.5|3418|67769
1584432900000|2020-03-17 08:15:00|3447|3443.5|3429.5|3427|3464|3461.5|3429|3426.5|119324
1584433200000|2020-03-17 08:20:00|3429|3426.5|3409|3406.5|3431.5|3430|3380|3378|39274
1584433500000|2020-03-17 08:25:00|3408.5|3406|3383|3380|3411|3408.5|3361.5|3358.5|35497
1584433800000|2020-03-17 08:30:00|3382.5|3379.5|3335|3332|3383|3382.5|3313.5|3309|79502
1584434100000|2020-03-17 08:35:00|3334.5|3331.5|3316|3313.5|3353|3351.5|3307|3304|61396
1584434400000|2020-03-17 08:40:00|3315.5|3313|3332|3329|3333.5|3332.5|3301.5|3299|121229
1584434700000|2020-03-17 08:45:00|3332.5|3329.5|3339|3336.5|3370|3368|3330.5|3329|95401
1584435000000|2020-03-17 08:50:00|3338.5|3336|3324.5|3321.5|3340.5|3338|3318|3314.5|54675
1584435300000|2020-03-17 08:55:00|3325|3322|3356|3355.5|3360.5|3358|3321.5|3319|54972
1584435600000|2020-03-17 09:00:00|3357.5|3356|3425|3422|3428|3425.5|3349.5|3347.5|82210
1584435900000|2020-03-17 09:05:00|3424.5|3421|3350|3346|3424.5|3421|3347.5|3343|85019
1584436200000|2020-03-17 09:10:00|3350.5|3346.5|3355.5|3352.5|3372|3370|3349|3346.5|28567
1584436500000|2020-03-17 09:15:00|3355|3352|3350.5|3347.5|3385|3382|3332.5|3329|38969
1584436800000|2020-03-17 09:20:00|3350|3348|3363|3360.5|3368|3365.5|3344.5|3341.5|26368
1584437100000|2020-03-17 09:25:00|3362.5|3360|3354|3348|3366|3363|3336|3333|31677
1584437400000|2020-03-17 09:30:00|3353.5|3347.5|3313.5|3309|3353.5|3348|3282|3250|63145
1584437700000|2020-03-17 09:35:00|3314|3309.5|3329.5|3326.5|3347|3341.5|3310|3306|54537
1584438000000|2020-03-17 09:40:00|3329|3326|3364|3359|3370.5|3369|3322|3319|54651
1584438300000|2020-03-17 09:45:00|3364.5|3359.5|3382.5|3378.5|3387.5|3385|3349.5|3345.5|45151
1584438600000|2020-03-17 09:50:00|3382|3378|3357.5|3354.5|3385|3382|3336.5|3334|75080
1584438900000|2020-03-17 09:55:00|3358|3355|3358|3353|3379|3376.5|3349|3347.5|34738
1584439200000|2020-03-17 10:00:00|3358.5|3358.5|3386.5|3382.5|3386.5|3382.5|3351|3348|22045
1584439500000|2020-03-17 10:05:00|3384.5|3381|3376.5|3370.5|3384.5|3382.5|3347.5|3344.5|32509
1584439800000|2020-03-17 10:10:00|3376|3369|3406|3401.5|3406.5|3401.5|3371.5|3368.5|29305
1584440100000|2020-03-17 10:15:00|3406.5|3402|3403|3399.5|3416|3409.5|3382.5|3379|37472
1584440400000|2020-03-17 10:20:00|3402.5|3400|3425.5|3422|3435|3431.5|3393.5|3391|62629
1584440700000|2020-03-17 10:25:00|3425|3419|3409|3404.5|3432|3428|3407|3401.5|24642
1584441000000|2020-03-17 10:30:00|3410|3404|3391|3386.5|3410.5|3407.5|3376.5|3372|24836
1584441300000|2020-03-17 10:35:00|3392|3387|3396|3391.5|3409.5|3404.5|3383|3381.5|43420
1584441600000|2020-03-17 10:40:00|3397|3391|3387.5|3384.5|3404.5|3401|3383|3379|51137
1584441900000|2020-03-17 10:45:00|3387|3384|3405|3403|3417|3412.5|3385|3381.5|69170
1584442200000|2020-03-17 10:50:00|3405.5|3402.5|3413.5|3412|3417.5|3413.5|3378|3377|67294
1584442500000|2020-03-17 10:55:00|3414|3412.5|3436.5|3433.5|3436.5|3433.5|3413.5|3411.5|31684
1584442800000|2020-03-17 11:00:00|3436|3433|3411|3407|3436|3433|3403|3398.5|39018
1584443100000|2020-03-17 11:05:00|3410.5|3407.5|3409|3406|3432.5|3428.5|3402.5|3399.5|21615
1584443400000|2020-03-17 11:10:00|3409.5|3406.5|3391.5|3389|3412|3409.5|3385.5|3381.5|24437
1584443700000|2020-03-17 11:15:00|3392|3389.5|3385.5|3382.5|3396|3393|3369.5|3366|39877
1584444000000|2020-03-17 11:20:00|3385|3382|3364.5|3361|3388|3386|3354.5|3352.5|50485
1584444300000|2020-03-17 11:25:00|3364|3360.5|3351.5|3347.5|3364.5|3360.5|3340.5|3336|20984
1584444600000|2020-03-17 11:30:00|3351|3348|3328|3323.5|3355.5|3351.5|3324|3320|368846
1584444900000|2020-03-17 11:35:00|3327.5|3322.5|3350.5|3346|3353|3349.5|3327.5|3322.5|39277
1584445200000|2020-03-17 11:40:00|3351|3346.5|3338.5|3336.5|3360.5|3359|3338.5|3334|21675
1584445500000|2020-03-17 11:45:00|3338|3337|3337|3335|3349|3347|3331|3326|36883
1584445800000|2020-03-17 11:50:00|3337.5|3335.5|3339.5|3337|3347.5|3344|3337|3334.5|47170
1584446100000|2020-03-17 11:55:00|3340.5|3336.5|3332|3328|3342|3340|3328.5|3324.5|30831
1584446400000|2020-03-17 12:00:00|3331.5|3327.5|3324|3320.5|3332|3328|3318|3314|24309
1584446700000|2020-03-17 12:05:00|3324.5|3320|3324.5|3322.5|3332|3328.5|3318.5|3314.5|18734
1584447000000|2020-03-17 12:10:00|3324|3321.5|3330.5|3328.5|3340.5|3339.5|3324|3321.5|16708
1584447300000|2020-03-17 12:15:00|3328|3328|3327|3324|3335.5|3333.5|3325|3322|21366
1584447600000|2020-03-17 12:20:00|3326.5|3324.5|3324|3321.5|3326.5|3325|3316|3314|28475
1584447900000|2020-03-17 12:25:00|3323.5|3321|3300|3294.5|3324|3321|3298|3294|19465
1584448200000|2020-03-17 12:30:00|3299.5|3294|3305.5|3301.5|3307.5|3306|3280.5|3278|19388
1584448500000|2020-03-17 12:35:00|3305|3299.5|3279|3275|3305|3299.5|3278|3273|20129
1584448800000|2020-03-17 12:40:00|3280|3275.5|3267|3263|3284|3282|3267|3263|19717
1584449100000|2020-03-17 12:45:00|3266|3262|3266.5|3265|3273.5|3270.5|3262.5|3259|20080
1584449400000|2020-03-17 12:50:00|3266|3264|3269.5|3266.5|3271|3268.5|3257.5|3255.5|26055
1584449700000|2020-03-17 12:55:00|3270|3267|3292|3289.5|3296|3293|3268.5|3266.5|34586
1584450000000|2020-03-17 13:00:00|3292.5|3290|3286.5|3284.5|3293|3291.5|3274.5|3272|22620
1584450300000|2020-03-17 13:05:00|3287|3285|3307.5|3305.5|3309|3307|3283.5|3281.5|37125
1584450600000|2020-03-17 13:10:00|3308.5|3306|3298|3295.5|3309.5|3308|3295.5|3291|14861
1584450900000|2020-03-17 13:15:00|3299|3296|3286|3284.5|3313.5|3312|3286|3283|22466
1584451200000|2020-03-17 13:20:00|3286.5|3285|3295.5|3294|3295.5|3295|3286.5|3284|26554
1584451500000|2020-03-17 13:25:00|3295|3293.5|3312|3310|3313|3311.5|3294.5|3291|23227
1584451800000|2020-03-17 13:30:00|3312.5|3310.5|3326.5|3321.5|3358|3352|3299.5|3297|76747
1584452100000|2020-03-17 13:35:00|3326|3321|3318.5|3315.5|3334.5|3330|3317|3315|29251
1584452400000|2020-03-17 13:40:00|3318|3315|3297.5|3293.5|3318|3315|3281.5|3281|59555
1584452700000|2020-03-17 13:45:00|3298|3294|3309|3305|3333.5|3328.5|3298|3294|268443
1584453000000|2020-03-17 13:50:00|3308.5|3305.5|3296.5|3292|3318.5|3314.5|3294|3292|24429
1584453300000|2020-03-17 13:55:00|3296|3292.5|3301|3297.5|3310|3309.5|3286.5|3282.5|28030
1584453600000|2020-03-17 14:00:00|3300.5|3297|3318|3313.5|3324|3320|3288.5|3283.5|48289
1584453900000|2020-03-17 14:05:00|3319|3314|3344|3339|3350|3345.5|3316.5|3313.5|32456
1584454200000|2020-03-17 14:10:00|3343.5|3339.5|3355.5|3352|3369|3364|3340|3336.5|61428
1584454500000|2020-03-17 14:15:00|3354.5|3352.5|3384|3379|3390|3384.5|3349.5|3346|52122
1584454800000|2020-03-17 14:20:00|3385.5|3378.5|3379.5|3375.5|3395.5|3394|3374.5|3372|46971
1584455100000|2020-03-17 14:25:00|3380|3376|3397.5|3393|3405|3402.5|3380|3376|41789
1584455400000|2020-03-17 14:30:00|3398|3393.5|3382.5|3379|3425|3421|3379.5|3374.5|81089
1584455700000|2020-03-17 14:35:00|3382|3379.5|3381.5|3377.5|3416.5|3409.5|3376|3374|45672
1584456000000|2020-03-17 14:40:00|3381|3378|3426|3422|3426|3422|3375|3373.5|42254
1584456300000|2020-03-17 14:45:00|3426.5|3422.5|3440.5|3435.5|3453|3451.5|3425|3422|60647
1584456600000|2020-03-17 14:50:00|3441|3436|3430.5|3425.5|3444.5|3440|3423.5|3419.5|74737
1584456900000|2020-03-17 14:55:00|3430|3426|3444.5|3440.5|3451.5|3447.5|3422|3418.5|55633
1584457200000|2020-03-17 15:00:00|3445|3442|3445.5|3442.5|3456.5|3454.5|3431|3427.5|71764
1584457500000|2020-03-17 15:05:00|3446|3443|3470|3467.5|3476|3472.5|3440|3437.5|100596
1584457800000|2020-03-17 15:10:00|3469.5|3467|3475.5|3473.5|3475.5|3474|3460|3456.5|46850
1584458100000|2020-03-17 15:15:00|3476|3474|3493.5|3489.5|3494.5|3491.5|3462|3460|68514
1584458400000|2020-03-17 15:20:00|3493|3489|3469|3464.5|3494.5|3492|3459.5|3455|62568
1584458700000|2020-03-17 15:25:00|3468.5|3465|3460.5|3457|3491|3489.5|3460|3455|93346
1584459000000|2020-03-17 15:30:00|3460|3456.5|3471|3468|3488.5|3485.5|3457|3456.5|105092
1584459300000|2020-03-17 15:35:00|3470.5|3467.5|3447.5|3446|3472.5|3470|3442|3438.5|127009
1584459600000|2020-03-17 15:40:00|3448|3446.5|3451|3446|3460.5|3458|3446|3442|116448
1584459900000|2020-03-17 15:45:00|3450.5|3446.5|3469|3466|3477|3475.5|3446.5|3443.5|125637
1584460200000|2020-03-17 15:50:00|3467.5|3465.5|3482|3479|3483|3481.5|3463|3462|104495
1584460500000|2020-03-17 15:55:00|3481.5|3479.5|3454|3450.5|3486|3485|3452|3449|76452
1584460800000|2020-03-17 16:00:00|3454.5|3450|3445|3442.5|3457|3455.5|3442|3437.5|65312
1584461100000|2020-03-17 16:05:00|3445.5|3443|3451.5|3449|3455|3454|3435|3429.5|116244
1584461400000|2020-03-17 16:10:00|3452|3449.5|3455.5|3454|3457.5|3455.5|3440|3437|111766
1584461700000|2020-03-17 16:15:00|3455|3453|3400.5|3397.5|3455|3453.5|3399.5|3395.5|111020
1584462000000|2020-03-17 16:20:00|3400|3397|3392|3390|3405.5|3402|3384|3381.5|75765
1584462300000|2020-03-17 16:25:00|3393.5|3390.5|3391.5|3386|3401|3400.5|3376|3372|115991
1584518700000|2020-03-18 08:05:00|3176.5|3150|3193.5|3187.5|3195|3187.5|3116|3112.5|65106
1584519000000|2020-03-18 08:10:00|3193|3187|3230.5|3224.5|3249|3246.5|3180.5|3178|84562
1584519300000|2020-03-18 08:15:00|3230|3225|3265.5|3260.5|3275.5|3272|3223|3216|62620
1584519600000|2020-03-18 08:20:00|3265|3260|3264|3261.5|3277|3273.5|3255|3252|39960
1584519900000|2020-03-18 08:25:00|3263.5|3260.5|3229.5|3225|3274.5|3271|3225|3222.5|38043
1584520200000|2020-03-18 08:30:00|3229|3224.5|3181.5|3177.5|3229|3224.5|3174|3171|39039
1584520500000|2020-03-18 08:35:00|3182|3178|3225.5|3222.5|3234|3228|3178.5|3174.5|23847
1584520800000|2020-03-18 08:40:00|3226|3223|3234.5|3232|3234.5|3232.5|3203.5|3199.5|18538
1584521100000|2020-03-18 08:45:00|3235|3233|3223|3219.5|3242|3239.5|3208.5|3205.5|34067
1584521400000|2020-03-18 08:50:00|3222.5|3219|3206.5|3203.5|3222.5|3219.5|3195.5|3192|30307
1584521700000|2020-03-18 08:55:00|3206|3203|3197|3195|3211|3210|3188|3187|30353
1584522000000|2020-03-18 09:00:00|3196.5|3194|3181|3179.5|3198.5|3196.5|3181|3179.5|17002
1584522300000|2020-03-18 09:05:00|3180.5|3178.5|3188.5|3186.5|3189.5|3187|3174.5|3172.5|27786
1584522600000|2020-03-18 09:10:00|3189|3187|3195|3192.5|3202|3199.5|3183|3181.5|26334
1584522900000|2020-03-18 09:15:00|3195.5|3193|3178|3177|3200.5|3199.5|3177.5|3175|27054
1584523200000|2020-03-18 09:20:00|3178.5|3175.5|3190.5|3187.5|3191|3189|3173.5|3171.5|22873
1584523500000|2020-03-18 09:25:00|3190|3188|3185|3183|3201.5|3199|3185|3182.5|30805
1584523800000|2020-03-18 09:30:00|3185.5|3184|3151.5|3150.5|3190|3187.5|3151.5|3150|30118
1584524100000|2020-03-18 09:35:00|3151|3150|3171|3167.5|3186.5|3183|3148|3147.5|23336
1584524400000|2020-03-18 09:40:00|3172|3168|3162.5|3160|3179.5|3176.5|3160|3157|19538
1584524700000|2020-03-18 09:45:00|3163|3160.5|3170.5|3168|3171.5|3169|3153|3150.5|48762
1584525000000|2020-03-18 09:50:00|3171|3168.5|3178.5|3175.5|3188|3185|3164|3162|51454
1584525300000|2020-03-18 09:55:00|3178|3176|3207|3201.5|3208|3201.5|3177|3174|13982
1584525600000|2020-03-18 10:00:00|3206.5|3201|3199.5|3197.5|3206.5|3201|3192.5|3192|14688
1584525900000|2020-03-18 10:05:00|3200.5|3198|3186|3182.5|3201|3198|3184|3181.5|14618
1584526200000|2020-03-18 10:10:00|3186.5|3183|3186|3183.5|3194|3190|3182|3180|13845
1584526500000|2020-03-18 10:15:00|3185.5|3183|3179.5|3176|3198.5|3195|3177.5|3175|29182
1584526800000|2020-03-18 10:20:00|3180|3176.5|3175|3172|3187.5|3183.5|3175|3172|39464
1584527100000|2020-03-18 10:25:00|3174.5|3173|3171|3170|3179|3176.5|3165.5|3163|29771
1584527400000|2020-03-18 10:30:00|3170.5|3169|3180.5|3178|3183|3181.5|3163|3161.5|37545
1584527700000|2020-03-18 10:35:00|3180|3177.5|3174.5|3172.5|3182.5|3180|3171|3169.5|38226
1584528000000|2020-03-18 10:40:00|3174|3173|3169.5|3168|3174.5|3174|3164|3163|38271
1584528300000|2020-03-18 10:45:00|3169|3167.5|3167.5|3165.5|3170|3168.5|3158.5|3156|39185
1584528600000|2020-03-18 10:50:00|3168|3166|3178.5|3176.5|3178.5|3177|3161.5|3160|42752
1584528900000|2020-03-18 10:55:00|3178|3176|3174|3172.5|3178|3176.5|3169|3166.5|29118
1584529200000|2020-03-18 11:00:00|3174.5|3173|3168|3166.5|3176.5|3174.5|3163.5|3162.5|44122
1584529500000|2020-03-18 11:05:00|3168.5|3167|3178|3175.5|3178.5|3175.5|3165|3163.5|34372
1584529800000|2020-03-18 11:10:00|3177.5|3176|3167|3165.5|3178.5|3177.5|3165|3163|29323
1584530100000|2020-03-18 11:15:00|3167.5|3164.5|3180.5|3178|3183.5|3180.5|3167|3164.5|32643
1584530400000|2020-03-18 11:20:00|3180|3177|3191|3188|3196.5|3193.5|3176.5|3174.5|35105
1584530700000|2020-03-18 11:25:00|3191.5|3188.5|3208|3205.5|3209.5|3207|3191|3188.5|29154
1584531000000|2020-03-18 11:30:00|3207.5|3205|3208|3207|3223.5|3220.5|3198.5|3196.5|48028
1584531300000|2020-03-18 11:35:00|3207|3206|3201.5|3200.5|3210|3208|3199.5|3197.5|24858
1584531600000|2020-03-18 11:40:00|3201|3199.5|3194.5|3193|3201|3199.5|3186.5|3184|41966
1584531900000|2020-03-18 11:45:00|3195|3193.5|3179.5|3177|3196.5|3194.5|3176.5|3173|20369
1584532200000|2020-03-18 11:50:00|3179|3177.5|3172|3169.5|3184.5|3182|3171|3168|26316
1584532500000|2020-03-18 11:55:00|3172.5|3170|3183.5|3180|3183.5|3180.5|3170|3166.5|31732
1584532800000|2020-03-18 12:00:00|3184|3179|3194.5|3190.5|3194.5|3193|3180.5|3178|16173
1584533100000|2020-03-18 12:05:00|3194|3189.5|3181.5|3178.5|3194|3189.5|3179|3175|19435
1584533400000|2020-03-18 12:10:00|3181|3179|3171.5|3168.5|3183.5|3181.5|3169.5|3166|24939
1584533700000|2020-03-18 12:15:00|3171|3169|3179|3177|3180|3177.5|3167|3164.5|23210
1584534000000|2020-03-18 12:20:00|3179.5|3177.5|3186|3183.5|3192.5|3191.5|3179.5|3177|37988
1584534300000|2020-03-18 12:25:00|3185.5|3184|3176.5|3175|3193.5|3190.5|3176|3174|71778
1584534600000|2020-03-18 12:30:00|3176|3174.5|3175.5|3174|3183.5|3181.5|3170.5|3169|65238
1584534900000|2020-03-18 12:35:00|3175|3173.5|3173.5|3171|3180.5|3178|3170.5|3169.5|40175
1584535200000|2020-03-18 12:40:00|3174|3171.5|3185|3182.5|3188.5|3187.5|3171.5|3169.5|66409
1584535500000|2020-03-18 12:45:00|3184.5|3183|3194.5|3192.5|3205|3203.5|3184|3182.5|41155
1584535800000|2020-03-18 12:50:00|3194|3192|3203|3201.5|3208|3207.5|3191.5|3189|43974
1584536100000|2020-03-18 12:55:00|3202.5|3201|3190.5|3189|3206.5|3205.5|3190|3188.5|39127
1584536400000|2020-03-18 13:00:00|3191|3189.5|3197.5|3196|3202|3199|3185|3182.5|28679
1584536700000|2020-03-18 13:05:00|3197|3195.5|3195|3193|3201|3199|3186.5|3184|35971
1584537000000|2020-03-18 13:10:00|3194.5|3193.5|3201|3200|3201|3200|3180.5|3178|44676
1584537300000|2020-03-18 13:15:00|3200.5|3199.5|3220.5|3219|3221|3219|3199.5|3198|66675
1584537600000|2020-03-18 13:20:00|3220|3218.5|3204|3201.5|3223|3221.5|3201|3199|114217
1584537900000|2020-03-18 13:25:00|3203.5|3202|3204|3202|3204.5|3203.5|3194|3192.5|187247
1584538200000|2020-03-18 13:30:00|3204.5|3201.5|3229.5|3222|3255.5|3251.5|3202.5|3201.5|65454
1584538500000|2020-03-18 13:35:00|3229|3221.5|3264.5|3261.5|3265.5|3261.5|3222.5|3217.5|114344
1584538800000|2020-03-18 13:40:00|3262.5|3260|3283.5|3278.5|3291.5|3288|3258|3255|118487
1584539100000|2020-03-18 13:45:00|3284|3279|3275|3270.5|3295|3287.5|3270|3266.5|55613
1584539400000|2020-03-18 13:50:00|3274.5|3269|3306|3303|3306.5|3304.5|3270|3267|66423
1584539700000|2020-03-18 13:55:00|3306.5|3303.5|3297.5|3293|3322.5|3315|3280|3279.5|76123
1584540000000|2020-03-18 14:00:00|3298|3293.5|3308|3302|3323.5|3320|3293.5|3292.5|54052
1584540300000|2020-03-18 14:05:00|3307.5|3300|3274.5|3267.5|3315.5|3312.5|3274.5|3267.5|48339
1584540600000|2020-03-18 14:10:00|3274|3268|3273|3267.5|3287.5|3282.5|3263|3259|43374
1584540900000|2020-03-18 14:15:00|3273.5|3268|3278|3274|3287.5|3287|3268.5|3265.5|45929
1584541200000|2020-03-18 14:20:00|3277.5|3274.5|3265.5|3261|3287.5|3281.5|3260|3257|57568
1584541500000|2020-03-18 14:25:00|3266|3261.5|3292.5|3289|3301|3295.5|3265.5|3261.5|39513
1584541800000|2020-03-18 14:30:00|3292|3288|3312|3308.5|3320|3318.5|3287|3284.5|75580
1584542100000|2020-03-18 14:35:00|3312.5|3309|3315.5|3311.5|3323.5|3321|3309|3307|113444
1584542400000|2020-03-18 14:40:00|3315|3311|3303|3300.5|3318|3314.5|3301|3299|72041
1584542700000|2020-03-18 14:45:00|3303.5|3301|3268|3266.5|3305.5|3302.5|3260.5|3258.5|121230
1584543000000|2020-03-18 14:50:00|3267.5|3266|3253.5|3250.5|3268|3267|3251.5|3250|49283
1584543300000|2020-03-18 14:55:00|3253|3251|3247.5|3245|3266.5|3263|3244.5|3242.5|63567
1584543600000|2020-03-18 15:00:00|3248.5|3244.5|3249|3247|3267|3263|3247|3244.5|60889
1584543900000|2020-03-18 15:05:00|3248.5|3246.5|3258|3255.5|3270|3267|3245|3242|49373
1584544200000|2020-03-18 15:10:00|3258.5|3256|3240|3237.5|3265.5|3263.5|3238.5|3235|57533
1584544500000|2020-03-18 15:15:00|3239.5|3236.5|3260.5|3257|3260.5|3257|3232.5|3230|55929
1584544800000|2020-03-18 15:20:00|3261|3258|3271|3267.5|3284.5|3280|3260.5|3257|76492
1584545100000|2020-03-18 15:25:00|3269|3266.5|3247.5|3243.5|3278|3274|3239.5|3234.5|71196
1584545400000|2020-03-18 15:30:00|3247|3244|3260|3256.5|3270|3267|3245|3241.5|218315
1584545700000|2020-03-18 15:35:00|3259.5|3257|3259|3255.5|3272|3269.5|3258|3255|47143
1584546000000|2020-03-18 15:40:00|3258.5|3255|3269|3265.5|3282.5|3279|3251.5|3249.5|53879
1584546300000|2020-03-18 15:45:00|3268.5|3265|3274.5|3271|3287.5|3286.5|3262.5|3258.5|44907
1584546600000|2020-03-18 15:50:00|3274|3270.5|3275.5|3272.5|3289.5|3285.5|3269|3266.5|49015
1584546900000|2020-03-18 15:55:00|3276|3273|3277|3274.5|3279.5|3276.5|3268|3266|49846
1584547200000|2020-03-18 16:00:00|3278|3275|3256.5|3252.5|3281|3280.5|3256.5|3252.5|51042
1584547500000|2020-03-18 16:05:00|3256|3253|3272|3269|3280.5|3277.5|3253|3251.5|47074
1584547800000|2020-03-18 16:10:00|3272.5|3269.5|3252.5|3249.5|3285|3281.5|3250.5|3248.5|114608
1584548100000|2020-03-18 16:15:00|3252|3249|3242|3239.5|3254.5|3252.5|3238.5|3236|128039
1584548400000|2020-03-18 16:20:00|3241|3240|3263.5|3262|3270.5|3269.5|3239|3238|95480
1584548700000|2020-03-18 16:25:00|3263|3260.5|3271.5|3267|3272.5|3271|3262|3260.5|78925
1584604800000|2020-03-19 08:00:00|3245.5|3215.5|3259|3256|3267|3262.5|3225|3215.5|87174
1584605100000|2020-03-19 08:05:00|3258.5|3255|3205.5|3203|3258.5|3255|3190|3183.5|62186
1584605400000|2020-03-19 08:10:00|3205|3201|3253.5|3250|3266|3263.5|3200.5|3197|58732
1584605700000|2020-03-19 08:15:00|3253|3249.5|3318.5|3314|3319|3314|3252.5|3249.5|77008
1584606000000|2020-03-19 08:20:00|3318|3313.5|3329.5|3324.5|3354.5|3351|3308.5|3306.5|34035
1584606300000|2020-03-19 08:25:00|3328.5|3323.5|3278|3268.5|3328.5|3323.5|3258.5|3250.5|31032
1584606600000|2020-03-19 08:30:00|3277.5|3267|3209|3205.5|3277.5|3270.5|3208.5|3205.5|26596
1584606900000|2020-03-19 08:35:00|3209.5|3206|3194|3191|3237|3232.5|3188|3185|50954
1584607200000|2020-03-19 08:40:00|3194.5|3190.5|3210|3207|3230|3225.5|3194|3190.5|38203
1584607500000|2020-03-19 08:45:00|3209.5|3206.5|3236|3233.5|3236.5|3233.5|3196.5|3192.5|46957
1584607800000|2020-03-19 08:50:00|3235.5|3232.5|3293|3290|3298.5|3294.5|3234|3229.5|36221
1584608100000|2020-03-19 08:55:00|3292.5|3289.5|3299|3295|3314|3310|3282.5|3279|30962
1584608400000|2020-03-19 09:00:00|3299.5|3296|3281.5|3276.5|3323|3320.5|3268.5|3265|34475
1584608700000|2020-03-19 09:05:00|3282|3277|3303.5|3300|3319|3314|3278.5|3274.5|27766
1584609000000|2020-03-19 09:10:00|3303|3300.5|3284|3281|3303.5|3300.5|3278.5|3272.5|20699
1584609300000|2020-03-19 09:15:00|3283.5|3280.5|3284|3281.5|3294.5|3291|3270|3265|22516
1584609600000|2020-03-19 09:20:00|3284.5|3281|3267|3262|3291.5|3287|3254|3250|28296
1584609900000|2020-03-19 09:25:00|3266.5|3261.5|3238|3232|3268|3264.5|3237|3232|26415
1584610200000|2020-03-19 09:30:00|3238.5|3232.5|3225|3221|3242.5|3236.5|3220.5|3216.5|17132
1584610500000|2020-03-19 09:35:00|3225.5|3220.5|3230|3226|3237|3231|3217.5|3214.5|8009
1584610800000|2020-03-19 09:40:00|3229.5|3225.5|3220.5|3218|3229.5|3226|3214.5|3210|23064
1584611100000|2020-03-19 09:45:00|3221|3218.5|3201|3198|3222.5|3218.5|3201|3197|31213
1584611400000|2020-03-19 09:50:00|3200.5|3197.5|3188|3184.5|3208|3206.5|3187|3184|22334
1584611700000|2020-03-19 09:55:00|3188.5|3185|3182.5|3178.5|3190.5|3189|3175.5|3172.5|38204
1584612000000|2020-03-19 10:00:00|3182|3179|3176|3173|3193.5|3189|3169.5|3169|46247
1584612300000|2020-03-19 10:05:00|3175.5|3173.5|3162|3159|3181|3177.5|3157|3155|25798
1584612600000|2020-03-19 10:10:00|3162.5|3156.5|3165.5|3163|3171|3167.5|3155.5|3152|27521
1584612900000|2020-03-19 10:15:00|3165|3162.5|3146.5|3142|3165.5|3163|3146|3141.5|41692
1584613200000|2020-03-19 10:20:00|3145.5|3140.5|3154|3150|3157|3156.5|3141.5|3137.5|40022
1584613500000|2020-03-19 10:25:00|3153.5|3149.5|3152.5|3150.5|3158.5|3158|3144|3140.5|33225
1584613800000|2020-03-19 10:30:00|3152|3149.5|3142|3139.5|3156.5|3153.5|3140|3137|29805
1584614100000|2020-03-19 10:35:00|3141.5|3140|3141|3135|3152.5|3149|3130.5|3126.5|25617
1584614400000|2020-03-19 10:40:00|3140.5|3135.5|3126|3123|3141.5|3137|3118.5|3113|36011
1584614700000|2020-03-19 10:45:00|3125.5|3121.5|3124|3121.5|3131.5|3129|3119.5|3117|37410
1584615000000|2020-03-19 10:50:00|3123.5|3120|3135|3132|3137|3135|3119|3116.5|23933
1584615300000|2020-03-19 10:55:00|3135.5|3132.5|3150|3148|3152.5|3148.5|3132|3131.5|27029
1584615600000|2020-03-19 11:00:00|3149.5|3147|3178|3174|3182|3178.5|3147|3143.5|25984
1584615900000|2020-03-19 11:05:00|3177.5|3174.5|3199|3195|3200|3199.5|3168.5|3164|48796
1584616200000|2020-03-19 11:10:00|3198.5|3195.5|3201|3198.5|3211|3209.5|3197|3193.5|820855
1584616500000|2020-03-19 11:15:00|3201.5|3199|3195.5|3192.5|3216|3214|3195.5|3192.5|44930
1584616800000|2020-03-19 11:20:00|3196|3193|3187.5|3185.5|3198.5|3195|3186.5|3183.5|31386
1584617100000|2020-03-19 11:25:00|3188|3186|3191|3189.5|3194|3191|3185.5|3182.5|63136
1584617400000|2020-03-19 11:30:00|3192|3189|3175|3173|3193.5|3190.5|3169.5|3167|39811
1584617700000|2020-03-19 11:35:00|3174.5|3172.5|3148|3146|3174.5|3172.5|3146.5|3146|21394
1584618000000|2020-03-19 11:40:00|3147.5|3146.5|3152|3150|3156.5|3155|3145.5|3143.5|26057
1584618300000|2020-03-19 11:45:00|3151.5|3150.5|3180|3178.5|3180.5|3178.5|3148.5|3145.5|19150
1584618600000|2020-03-19 11:50:00|3179.5|3178|3165.5|3161|3193|3191|3163|3160|24585
1584618900000|2020-03-19 11:55:00|3166|3163.5|3154|3148|3180|3175.5|3154|3147|24927
1584619200000|2020-03-19 12:00:00|3173.5|3160|3181.5|3172|3186.5|3181|3167.5|3160|447700
1584619500000|2020-03-19 12:05:00|3177|3172.5|3159.5|3153|3177|3172.5|3156|3152|5334
1584619800000|2020-03-19 12:10:00|3159|3153.5|3158|3152|3177|3173|3158|3151|11318
1584620100000|2020-03-19 12:15:00|3159|3152.5|3167|3163.5|3167|3163.5|3147.5|3146.5|15582
1584620400000|2020-03-19 12:20:00|3166.5|3163|3190|3186|3190.5|3186|3166.5|3163|29012
1584620700000|2020-03-19 12:25:00|3189.5|3186.5|3212.5|3208.5|3215.5|3210.5|3189.5|3186|43718
1584621000000|2020-03-19 12:30:00|3212|3208|3255.5|3249.5|3255.5|3253|3210|3208|49568
1584621300000|2020-03-19 12:35:00|3256.5|3250|3231|3223.5|3256.5|3252.5|3231|3222.5|49835
1584621600000|2020-03-19 12:40:00|3230.5|3222|3227.5|3221|3231|3230|3214.5|3210.5|16728
1584621900000|2020-03-19 12:45:00|3223|3223|3211|3207|3229.5|3224.5|3208|3201|10430
1584622200000|2020-03-19 12:50:00|3210.5|3205.5|3215|3204.5|3216|3209|3191|3188.5|12880
1584622500000|2020-03-19 12:55:00|3214.5|3207|3212.5|3207|3214.5|3207|3191|3190.5|11176
1584622800000|2020-03-19 13:00:00|3213.5|3207.5|3215.5|3211|3221|3216.5|3203.5|3200.5|107816
1584623100000|2020-03-19 13:05:00|3212|3210.5|3209|3207|3224|3219|3208.5|3206.5|14956
1584623400000|2020-03-19 13:10:00|3208.5|3206.5|3216.5|3211.5|3222|3216|3207.5|3202|9977
1584623700000|2020-03-19 13:15:00|3216|3212|3211.5|3206.5|3221|3217.5|3209|3205.5|11855
1584624000000|2020-03-19 13:20:00|3212|3207|3203.5|3201|3218|3213.5|3200.5|3199.5|17798
1584624300000|2020-03-19 13:25:00|3205.5|3200.5|3214.5|3211|3214.5|3211|3199.5|3197|268309
1584624600000|2020-03-19 13:30:00|3214|3210.5|3165.5|3159.5|3216.5|3213.5|3153|3150|85449
1584624900000|2020-03-19 13:35:00|3161.5|3160|3138.5|3131.5|3173|3168.5|3134|3131.5|38184
1584625200000|2020-03-19 13:40:00|3138|3132|3102|3092.5|3141.5|3136.5|3093|3090|95599
1584625500000|2020-03-19 13:45:00|3102.5|3093|3075|3069|3104.5|3102|3053.5|3053|131072
1584625800000|2020-03-19 13:50:00|3074.5|3069.5|3104.5|3097.5|3112.5|3106|3058|3055|61959
1584626100000|2020-03-19 13:55:00|3105|3105|3110|3102.5|3120.5|3113.5|3097|3093|62625
1584626400000|2020-03-19 14:00:00|3109.5|3103|3134|3127|3138.5|3132.5|3082.5|3079|171104
1584626700000|2020-03-19 14:05:00|3134.5|3127.5|3141.5|3134|3155.5|3146.5|3127.5|3121.5|143801
1584627000000|2020-03-19 14:10:00|3141|3133.5|3147|3140|3156.5|3152.5|3119.5|3111.5|31568
1584627300000|2020-03-19 14:15:00|3149|3140.5|3131.5|3124|3162|3152|3126|3124|38125
1584627600000|2020-03-19 14:20:00|3131|3124.5|3140|3130.5|3147|3140|3125.5|3118|54919
1584627900000|2020-03-19 14:25:00|3139.5|3131|3147|3141|3162|3159|3131.5|3130.5|35883
1584628200000|2020-03-19 14:30:00|3146.5|3140.5|3153.5|3147|3162|3157.5|3131.5|3127|101261
1584628500000|2020-03-19 14:35:00|3153|3142.5|3128.5|3121|3153|3142.5|3119|3114.5|39273
1584628800000|2020-03-19 14:40:00|3129.5|3121.5|3158.5|3151.5|3162|3155|3124|3120.5|111795
1584629100000|2020-03-19 14:45:00|3155|3151|3138.5|3131|3159|3154|3116|3106.5|48551
1584629400000|2020-03-19 14:50:00|3135|3132|3133|3129|3143.5|3138.5|3121.5|3118.5|198077
1584629700000|2020-03-19 14:55:00|3131.5|3128.5|3125|3120|3140|3136|3124|3118|57840
1584630000000|2020-03-19 15:00:00|3124.5|3119.5|3114|3108.5|3144|3138.5|3105.5|3101.5|61364
1584630300000|2020-03-19 15:05:00|3113.5|3106|3103|3099|3122.5|3115.5|3088|3080.5|46690
1584630600000|2020-03-19 15:10:00|3104|3100|3087|3082|3108|3105.5|3080.5|3072|52894
1584630900000|2020-03-19 15:15:00|3087.5|3082.5|3074.5|3068.5|3089.5|3086|3068.5|3062.5|40749
1584631200000|2020-03-19 15:20:00|3075|3071.5|3096.5|3092.5|3101|3096.5|3072.5|3068.5|60217
1584631500000|2020-03-19 15:25:00|3096|3093|3092|3088.5|3100|3098.5|3082|3077.5|73597
1584631800000|2020-03-19 15:30:00|3092.5|3089|3135|3131|3135|3131|3089|3083.5|73882
1584632100000|2020-03-19 15:35:00|3135.5|3131.5|3137|3132|3159.5|3156|3135|3129.5|51348
1584632400000|2020-03-19 15:40:00|3136.5|3131.5|3169|3163.5|3170.5|3163.5|3129.5|3126|71584
1584632700000|2020-03-19 15:45:00|3169.5|3164|3193|3188.5|3193|3191.5|3168|3164|53200
1584633000000|2020-03-19 15:50:00|3192|3189|3192.5|3188.5|3204|3199|3181|3174.5|53073
1584633300000|2020-03-19 15:55:00|3192|3188|3194.5|3190.5|3208.5|3203.5|3181|3177|74776
1584633600000|2020-03-19 16:00:00|3196.5|3191|3177|3171.5|3197.5|3197|3169.5|3161.5|76712
1584633900000|2020-03-19 16:05:00|3176.5|3172|3199|3195|3199.5|3197|3176.5|3172|83516
1584634200000|2020-03-19 16:10:00|3198|3194.5|3204.5|3200|3205|3203|3190.5|3187.5|90104
1584634500000|2020-03-19 16:15:00|3205.5|3200.5|3179.5|3175|3206|3201.5|3175.5|3170|88296
1584634800000|2020-03-19 16:20:00|3179|3175.5|3186|3181.5|3203.5|3201|3179|3175.5|73387
1584635100000|2020-03-19 16:25:00|3185.5|3181|3193|3184|3200.5|3199.5|3159|3156|67673
1584691200000|2020-03-20 08:00:00|3326|3316.5|3300|3297|3329.5|3328|3284.5|3281|101339
1584691500000|2020-03-20 08:05:00|3299.5|3296|3377.5|3372.5|3399.5|3395.5|3299.5|3296|164971
1584691800000|2020-03-20 08:10:00|3377|3375.5|3413|3404|3419.5|3415.5|3353|3348.5|55523
1584692100000|2020-03-20 08:15:00|3412.5|3404.5|3372.5|3369.5|3419.5|3414|3368|3365.5|58694
1584692400000|2020-03-20 08:20:00|3375|3368.5|3317|3314|3378|3373.5|3317|3314|68774
1584692700000|2020-03-20 08:25:00|3316.5|3314.5|3303.5|3300.5|3318|3316.5|3282|3278.5|99971
1584693000000|2020-03-20 08:30:00|3304|3301.5|3316.5|3310.5|3316.5|3310.5|3253.5|3251|32476
1584693300000|2020-03-20 08:35:00|3317.5|3311|3294|3288|3326.5|3319.5|3282.5|3278|27627
1584693600000|2020-03-20 08:40:00|3294.5|3289|3285|3281.5|3304|3295.5|3272|3269.5|25145
1584693900000|2020-03-20 08:45:00|3285.5|3282|3297|3293.5|3303.5|3300.5|3279.5|3278|65202
1584694200000|2020-03-20 08:50:00|3296|3292.5|3297|3291.5|3313|3309.5|3275|3272|27372
1584694500000|2020-03-20 08:55:00|3296.5|3291|3331.5|3327|3337.5|3333|3296.5|3291|21637
1584694800000|2020-03-20 09:00:00|3331|3326.5|3344|3341|3362.5|3359|3325|3322|35885
1584695100000|2020-03-20 09:05:00|3344.5|3341.5|3344|3341|3360|3356|3330.5|3323|32679
1584695400000|2020-03-20 09:10:00|3343.5|3339.5|3341.5|3337.5|3355.5|3347.5|3324|3317.5|15662
1584695700000|2020-03-20 09:15:00|3342|3338|3363.5|3360.5|3363.5|3360.5|3335.5|3332.5|30649
1584696000000|2020-03-20 09:20:00|3364|3361|3349.5|3347.5|3377|3371|3342.5|3339|30864
1584696300000|2020-03-20 09:25:00|3350.5|3348|3355|3351.5|3366.5|3364|3343|3337.5|19155
1584696600000|2020-03-20 09:30:00|3355.5|3352|3346|3341.5|3373.5|3367|3345|3340|40969
1584696900000|2020-03-20 09:35:00|3346.5|3342|3338|3333|3364.5|3360|3328.5|3325|30544
1584697200000|2020-03-20 09:40:00|3337.5|3333.5|3343|3340.5|3362|3360|3332.5|3327.5|19425
1584697500000|2020-03-20 09:45:00|3343.5|3341|3328|3325|3347|3344.5|3322|3317|36029
1584697800000|2020-03-20 09:50:00|3327.5|3324.5|3346|3343.5|3350|3347|3327|3323.5|17693
1584698100000|2020-03-20 09:55:00|3345.5|3343|3349|3347|3352|3349.5|3327.5|3326|18196
1584698400000|2020-03-20 10:00:00|3348|3346.5|3325|3323|3350|3347|3325|3322|40996
1584698700000|2020-03-20 10:05:00|3324.5|3322.5|3331.5|3329|3340.5|3338|3318|3317.5|46430
1584699300000|2020-03-20 10:15:00|3315|3312|3304.5|3303|3318.5|3316.5|3292.5|3290|64964
1584699600000|2020-03-20 10:20:00|3305|3302.5|3311.5|3308.5|3313|3311|3296.5|3294|24929
1584699900000|2020-03-20 10:25:00|3311|3308|3309|3307.5|3317|3315.5|3304.5|3302|56405
1584700200000|2020-03-20 10:30:00|3308.5|3307|3313.5|3310.5|3316.5|3314.5|3304|3300.5|31266
1584700500000|2020-03-20 10:35:00|3314|3311|3304.5|3301.5|3314.5|3313.5|3293|3291.5|32471
1584700800000|2020-03-20 10:40:00|3304|3302|3291|3289|3308|3305.5|3289|3284|52234
1584701100000|2020-03-20 10:45:00|3291.5|3288|3285.5|3282|3301.5|3296|3280.5|3274.5|47993
1584701400000|2020-03-20 10:50:00|3284.5|3282.5|3278|3275.5|3313|3311.5|3273|3271|312133
1584701700000|2020-03-20 10:55:00|3278.5|3275|3270.5|3267.5|3284.5|3281.5|3244.5|3243.5|306200
1584702000000|2020-03-20 11:00:00|3267.5|3267|3291.5|3288.5|3292.5|3288.5|3257|3252.5|20440
1584702300000|2020-03-20 11:05:00|3291|3288|3301|3297.5|3313|3303|3282|3278.5|46315
1584702600000|2020-03-20 11:10:00|3301.5|3298|3303|3300.5|3306|3302|3288|3285|42863
1584702900000|2020-03-20 11:15:00|3304|3301|3269|3265.5|3304|3301.5|3267.5|3264.5|36640
1584703200000|2020-03-20 11:20:00|3268.5|3266|3250.5|3247.5|3268.5|3266.5|3247.5|3244|35858
1584703500000|2020-03-20 11:25:00|3251|3248|3240.5|3237.5|3268|3264.5|3238.5|3235|34845
1584703800000|2020-03-20 11:30:00|3240|3238|3255|3251.5|3260.5|3254|3236.5|3234|16534
1584704100000|2020-03-20 11:35:00|3254.5|3251|3246|3242|3264.5|3260|3234|3228.5|16819
1584704400000|2020-03-20 11:40:00|3245.5|3242.5|3226.5|3223.5|3245.5|3244|3216|3213|23879
1584704700000|2020-03-20 11:45:00|3226|3223|3235.5|3230.5|3237|3235.5|3206.5|3205|16400
1584705000000|2020-03-20 11:50:00|3235|3230|3241.5|3238.5|3257|3253|3223.5|3219.5|165714
1584705300000|2020-03-20 11:55:00|3240|3237.5|3248|3245.5|3264.5|3261.5|3239|3236.5|20637
1584705600000|2020-03-20 12:00:00|3249|3248.5|3260|3254|3260.5|3254|3240.5|3236.5|9557
1584705900000|2020-03-20 12:05:00|3258|3253.5|3262|3257|3266.5|3265|3244.5|3243|25312
1584706200000|2020-03-20 12:10:00|3262.5|3257.5|3238.5|3236.5|3266|3263|3238.5|3235.5|16820
1584706500000|2020-03-20 12:15:00|3238|3236|3239|3235|3242|3238|3226|3224|33840
1584706800000|2020-03-20 12:20:00|3238|3234.5|3246|3243|3253.5|3250|3235.5|3232|10459
1584707100000|2020-03-20 12:25:00|3246.5|3243.5|3225|3220.5|3252.5|3249|3224.5|3220.5|15998
1584707400000|2020-03-20 12:30:00|3224.5|3220|3239|3234|3239|3236.5|3207.5|3207|29607
1584707700000|2020-03-20 12:35:00|3238.5|3235|3235|3232.5|3249.5|3246.5|3230|3228|19778
1584708000000|2020-03-20 12:40:00|3234.5|3231.5|3246|3243.5|3253.5|3250.5|3227.5|3225|26308
1584708300000|2020-03-20 12:45:00|3245.5|3242.5|3245.5|3242.5|3260.5|3255.5|3241.5|3240|29343
1584708600000|2020-03-20 12:50:00|3245|3242|3240.5|3237|3245.5|3242|3223.5|3220.5|28295
1584708900000|2020-03-20 12:55:00|3240|3236.5|3214.5|3211|3241|3238.5|3211.5|3211|24576
1584709200000|2020-03-20 13:00:00|3214|3211.5|3238.5|3236|3243|3238.5|3210.5|3207|82246
1584709500000|2020-03-20 13:05:00|3238|3235.5|3228.5|3226|3242|3237.5|3227|3223.5|58272
1584709800000|2020-03-20 13:10:00|3228|3226.5|3227.5|3225|3230|3228|3213|3210|34504
1584710100000|2020-03-20 13:15:00|3228|3225.5|3222.5|3219|3236.5|3233.5|3216|3213|32061
1584710400000|2020-03-20 13:20:00|3223|3219.5|3229|3227|3232.5|3230.5|3222|3219.5|34308
1584710700000|2020-03-20 13:25:00|3228.5|3226.5|3235.5|3232|3236.5|3234|3216|3214.5|22112
1584711000000|2020-03-20 13:30:00|3235|3231.5|3259.5|3252.5|3272.5|3267|3234|3231.5|63113
1584711300000|2020-03-20 13:35:00|3260|3253|3242.5|3237|3265.5|3261.5|3238.5|3232.5|19538
1584711600000|2020-03-20 13:40:00|3243|3237.5|3258|3253.5|3264|3259.5|3239|3231.5|19731
1584711900000|2020-03-20 13:45:00|3257.5|3253|3229.5|3227|3257.5|3253|3224|3218.5|18670
1584712200000|2020-03-20 13:50:00|3229|3224|3238|3233.5|3255|3250.5|3228.5|3224|34726
1584712500000|2020-03-20 13:55:00|3237.5|3234|3239.5|3234|3253.5|3248|3227.5|3227|19358
1584712800000|2020-03-20 14:00:00|3239|3234.5|3247.5|3244.5|3254.5|3249.5|3235|3229|21191
1584713100000|2020-03-20 14:05:00|3247|3244|3237.5|3233.5|3258|3255.5|3232.5|3227.5|27308
1584713400000|2020-03-20 14:10:00|3237|3233|3249.5|3244|3258.5|3251.5|3236|3233|20976
1584713700000|2020-03-20 14:15:00|3250|3244.5|3258.5|3255.5|3265.5|3261.5|3243.5|3238|18565
1584714000000|2020-03-20 14:20:00|3258|3255|3273|3270|3273|3270.5|3247.5|3244.5|54444
1584714300000|2020-03-20 14:25:00|3272.5|3269.5|3272|3269|3279.5|3278|3263.5|3259.5|34936
1584714600000|2020-03-20 14:30:00|3272.5|3269.5|3279.5|3275.5|3279.5|3275.5|3265|3262|40892
1584714900000|2020-03-20 14:35:00|3279|3276|3257.5|3254.5|3280.5|3276.5|3252|3251.5|33049
1584715200000|2020-03-20 14:40:00|3258|3253.5|3245|3242|3271.5|3267.5|3242|3237.5|33456
1584715500000|2020-03-20 14:45:00|3244.5|3241.5|3251.5|3248|3263|3259.5|3241.5|3238|26033
1584715800000|2020-03-20 14:50:00|3252|3248.5|3275|3271.5|3275|3271.5|3248.5|3247|25788
1584716100000|2020-03-20 14:55:00|3275.5|3272|3271|3268.5|3279|3277|3260.5|3257.5|38618
1584716400000|2020-03-20 15:00:00|3271.5|3268|3281|3279|3285.5|3285|3267.5|3266|65381
1584716700000|2020-03-20 15:05:00|3281.5|3279.5|3252|3249|3285|3284|3242|3240|78119
1584717000000|2020-03-20 15:10:00|3252.5|3249.5|3242|3239|3264.5|3262|3239|3238|44709
1584717300000|2020-03-20 15:15:00|3241.5|3238.5|3232|3229.5|3247.5|3243.5|3228|3226|26868
1584717600000|2020-03-20 15:20:00|3231.5|3229|3192|3189|3231.5|3229.5|3192|3188.5|67181
1584717900000|2020-03-20 15:25:00|3191.5|3188.5|3206|3203.5|3220.5|3219|3190|3185.5|38921
1584718200000|2020-03-20 15:30:00|3205.5|3203|3200|3197|3220.5|3218.5|3197|3194|36430
1584718500000|2020-03-20 15:35:00|3199.5|3196.5|3227|3223.5|3234.5|3231|3193|3190.5|40321
1584718800000|2020-03-20 15:40:00|3226.5|3223|3232.5|3228|3249.5|3245|3224|3221|47167
1584719100000|2020-03-20 15:45:00|3231.5|3227.5|3240|3238|3246.5|3244|3217.5|3216.5|42053
1584719400000|2020-03-20 15:50:00|3239.5|3237|3240|3238|3249|3248|3228.5|3225.5|36412
1584719700000|2020-03-20 15:55:00|3239.5|3237.5|3229|3226|3249|3248|3222.5|3219|47180
1584720000000|2020-03-20 16:00:00|3229.5|3226.5|3236|3233.5|3245.5|3242.5|3225|3222.5|43832
1584720300000|2020-03-20 16:05:00|3235.5|3233|3211.5|3209|3236|3233|3207|3205|39590
1584720600000|2020-03-20 16:10:00|3211|3208.5|3241.5|3238.5|3248|3245|3210.5|3208.5|45812
1584720900000|2020-03-20 16:15:00|3242|3239|3218.5|3215.5|3246|3243.5|3214.5|3211.5|91280
1584721200000|2020-03-20 16:20:00|3218|3215|3188.5|3184|3228|3224.5|3184|3183.5|48156
1584721500000|2020-03-20 16:25:00|3189|3184.5|3184|3176|3201.5|3195|3169|3167.5|72035
1584950700000|2020-03-23 08:05:00|3038|3007|3006.5|3004.5|3051.5|3047|3003|3001|69920
1584951000000|2020-03-23 08:10:00|3007|3005|3004.5|2999|3021.5|3013|2986.5|2980|61582
1584951300000|2020-03-23 08:15:00|3004|2998.5|3020|3015|3026.5|3024|2955|2950.5|38847
1584951600000|2020-03-23 08:20:00|3020.5|3015.5|2987|2981|3039|3031|2987|2981|63559
1584951900000|2020-03-23 08:25:00|2986.5|2980|3003|2999|3014|3010.5|2975.5|2968|85500
1584952200000|2020-03-23 08:30:00|3003.5|2998.5|3002.5|2999|3007|3003|2987.5|2983.5|69840
1584952500000|2020-03-23 08:35:00|3003|2999.5|2991|2985.5|3037.5|3031|2987.5|2980.5|86849
1584952800000|2020-03-23 08:40:00|2992.5|2985|2997.5|2994|3002.5|3000|2979|2978.5|33969
1584953100000|2020-03-23 08:45:00|2997|2993.5|2982.5|2978.5|3028|3023|2982.5|2978.5|46118
1584953400000|2020-03-23 08:50:00|2983|2979|2992|2985|2998.5|2994|2966.5|2961.5|27556
1584953700000|2020-03-23 08:55:00|2991.5|2984.5|2980|2976|2996.5|2993|2973|2966|24404
1584954000000|2020-03-23 09:00:00|2979.5|2975.5|3007|3004.5|3011.5|3009|2975.5|2973|19425
1584954300000|2020-03-23 09:05:00|3006.5|3004|3021.5|3016.5|3023.5|3020|3006|3000.5|11675
1584954600000|2020-03-23 09:10:00|3021|3017|3010|3008|3024.5|3022.5|3006|3003|19096
1584954900000|2020-03-23 09:15:00|3010.5|3008.5|3017|3015|3018.5|3016.5|3005|3002|23731
1584955200000|2020-03-23 09:20:00|3017.5|3015.5|2999|2997|3018.5|3016|2990|2987.5|39756
1584955500000|2020-03-23 09:25:00|2999.5|2997.5|3004.5|3001|3006|3004|2986.5|2986|55357
1584955800000|2020-03-23 09:30:00|3005|3001.5|3008.5|3006|3015.5|3013|3001.5|2999|32683
1584956100000|2020-03-23 09:35:00|3009|3006.5|3013.5|3011|3015|3013|3003.5|3001|30866
1584956400000|2020-03-23 09:40:00|3014.5|3011.5|3010.5|3008.5|3021.5|3020.5|3010|3007|51920
1584956700000|2020-03-23 09:45:00|3011|3009|3012.5|3010.5|3022|3019.5|3007.5|3006|29815
1584957000000|2020-03-23 09:50:00|3012|3012|3013|3011|3014.5|3014|3005|3002.5|22847
1584957300000|2020-03-23 09:55:00|3014|3011.5|3009.5|3007.5|3017|3016|3007.5|3005.5|24216
1584957600000|2020-03-23 10:00:00|3009|3008|3010.5|3009|3015|3014.5|3007|3005.5|22333
1584957900000|2020-03-23 10:05:00|3011|3009.5|3016.5|3014.5|3019.5|3019|3007.5|3005.5|24143
1584958200000|2020-03-23 10:10:00|3016|3015|3003.5|3001.5|3017.5|3015.5|3003.5|3001|19459
1584958500000|2020-03-23 10:15:00|3004|3002|3004|3003|3004|3003.5|3000.5|2999|36964
1584958800000|2020-03-23 10:20:00|3003.5|3001.5|3001.5|3000|3010|3009|3000.5|2999.5|27887
1584959100000|2020-03-23 10:25:00|3002|3000.5|3007.5|3006.5|3010|3008|3000|2999|37489
1584959400000|2020-03-23 10:30:00|3008.5|3007|3013|3012|3013|3012|3007.5|3005|20030
1584959700000|2020-03-23 10:35:00|3013.5|3011.5|3029.5|3027|3035.5|3032.5|3013|3010.5|27818
1584960000000|2020-03-23 10:40:00|3030.5|3027.5|3023|3020|3036|3033|3019|3016|20276
1584960300000|2020-03-23 10:45:00|3023.5|3020.5|3029.5|3027.5|3031.5|3030.5|3023.5|3020.5|11503
1584960600000|2020-03-23 10:50:00|3030.5|3028|3035|3033|3052|3047.5|3027|3024|20473
1584960900000|2020-03-23 10:55:00|3034|3032.5|3027.5|3025|3035|3034|3025|3021.5|15022
1584961200000|2020-03-23 11:00:00|3024.5|3024.5|3028|3024.5|3032|3029|3021|3018.5|10780
1584961500000|2020-03-23 11:05:00|3027.5|3022.5|3035|3032.5|3040.5|3038|3024|3019.5|17761
1584961800000|2020-03-23 11:10:00|3034.5|3031|3030.5|3028.5|3039.5|3037|3027|3025|11573
1584962100000|2020-03-23 11:15:00|3031|3029|3030|3029.5|3039|3037|3026|3024|14666
1584962400000|2020-03-23 11:20:00|3031|3028.5|3036.5|3034.5|3038|3036.5|3027.5|3025|14724
1584962700000|2020-03-23 11:25:00|3037|3035|3025|3023|3037|3035|3020|3019|52254
1584963000000|2020-03-23 11:30:00|3025.5|3023.5|3016|3014|3026.5|3024|3011.5|3009.5|13820
1584963300000|2020-03-23 11:35:00|3016.5|3014.5|3004|3002.5|3021|3019|3003.5|3000.5|22652
1584963600000|2020-03-23 11:40:00|3004.5|3002|2996.5|2993.5|3010.5|3008.5|2993|2990|46054
1584963900000|2020-03-23 11:45:00|2997.5|2994|2994|2992|3001.5|3000.5|2993|2990|18917
1584964200000|2020-03-23 11:50:00|2993.5|2991.5|2999.5|2997.5|2999.5|2997.5|2991.5|2989|22963
1584964500000|2020-03-23 11:55:00|3000.5|2998|3014|3011|3022|3020.5|2999|2997.5|32889
1584964800000|2020-03-23 12:00:00|3013.5|3010.5|3014|3010.5|3014|3010.5|3013.5|3010.5|0
1584965400000|2020-03-23 12:10:00|3140|3097|3123.5|3119.5|3160|3142.5|3116|3097|51788
1584965700000|2020-03-23 12:15:00|3123|3120|3156|3150.5|3172|3168.5|3103|3098.5|77626
1584966000000|2020-03-23 12:20:00|3155.5|3148.5|3180|3169.5|3212|3202.5|3155|3147.5|39440
1584966300000|2020-03-23 12:25:00|3183|3170|3129.5|3119.5|3183|3177.5|3125|3108|35940
1584966600000|2020-03-23 12:30:00|3128.5|3119|3086|3081|3128.5|3122.5|3085|3079.5|60481
1584966900000|2020-03-23 12:35:00|3085.5|3078.5|3118|3111|3126.5|3123|3085|3078.5|30980
1584967200000|2020-03-23 12:40:00|3117.5|3111.5|3128.5|3124|3139.5|3133|3112|3108|18755
1584967500000|2020-03-23 12:45:00|3130|3123.5|3125.5|3122.5|3145.5|3138.5|3119|3114.5|13871
1584967800000|2020-03-23 12:50:00|3125|3123|3121|3118|3127|3123|3109|3103.5|16922
1584968100000|2020-03-23 12:55:00|3120.5|3117.5|3123.5|3120.5|3133.5|3127|3112|3107|22541
1584968400000|2020-03-23 13:00:00|3123|3120|3125|3122.5|3126.5|3124.5|3109.5|3105.5|19909
1584968700000|2020-03-23 13:05:00|3125.5|3123|3128|3124.5|3137.5|3135|3122|3119.5|24349
1584969000000|2020-03-23 13:10:00|3128.5|3125|3110|3108|3131.5|3128.5|3102|3099|41909
1584969300000|2020-03-23 13:15:00|3110.5|3108.5|3113.5|3110|3115|3111.5|3102|3097.5|21066
1584969600000|2020-03-23 13:20:00|3113|3110.5|3091.5|3088.5|3115.5|3112|3081|3076.5|32903
1584969900000|2020-03-23 13:25:00|3093|3088|3078.5|3075|3100.5|3097|3074|3070|50737
1584970200000|2020-03-23 13:30:00|3082.5|3075.5|3058|3055|3086|3085|3044|3038.5|102873
1584970500000|2020-03-23 13:35:00|3060|3055.5|3018|3012.5|3075.5|3070|3017|3012|52590
1584970800000|2020-03-23 13:40:00|3017.5|3013|3016|3012.5|3043.5|3038.5|3014.5|3011.5|39717
1584971100000|2020-03-23 13:45:00|3015.5|3013|3035|3031|3049.5|3046.5|3009.5|3006.5|49336
1584971400000|2020-03-23 13:50:00|3034.5|3030.5|3049.5|3045|3061|3057|3023|3019|42484
1584971700000|2020-03-23 13:55:00|3050|3045.5|3067.5|3064.5|3080.5|3078|3050|3043.5|34847
1584972000000|2020-03-23 14:00:00|3067|3064|3057|3055|3077|3076|3048.5|3045.5|36117
1584972300000|2020-03-23 14:05:00|3058.5|3055.5|3073|3071|3076.5|3073.5|3053.5|3051.5|40515
1584972600000|2020-03-23 14:10:00|3072.5|3070.5|3085|3081.5|3096.5|3094|3072.5|3070|60239
1584972900000|2020-03-23 14:15:00|3085.5|3082|3058|3055.5|3092|3088.5|3057.5|3053.5|48418
1584973200000|2020-03-23 14:20:00|3057.5|3052.5|3060.5|3058|3063|3061|3045.5|3043.5|71052
1584973500000|2020-03-23 14:25:00|3062.5|3058.5|3048.5|3047|3071|3070|3040|3037.5|67364
1584973800000|2020-03-23 14:30:00|3049|3046.5|3044.5|3041.5|3049.5|3047|3021.5|3018.5|130622
1584974100000|2020-03-23 14:35:00|3045|3042|3043.5|3039|3055|3053|3025|3022|115977
1584974400000|2020-03-23 14:40:00|3044|3039.5|3051.5|3048.5|3059|3057.5|3035.5|3033.5|88916
1584974700000|2020-03-23 14:45:00|3052.5|3049|3042.5|3039.5|3053|3052|3033.5|3032.5|55077
1584975000000|2020-03-23 14:50:00|3043|3040|3037|3034.5|3050|3045.5|3029.5|3027.5|62374
1584975300000|2020-03-23 14:55:00|3036.5|3033.5|3036|3034.5|3041|3039.5|3026.5|3024|464229
1584975600000|2020-03-23 15:00:00|3037.5|3034|3054.5|3052.5|3056|3054|3035.5|3033.5|54008
1584975900000|2020-03-23 15:05:00|3055|3053|3054.5|3051.5|3057|3054.5|3046|3044.5|33323
1584976200000|2020-03-23 15:10:00|3055|3052|3053|3051.5|3063|3062|3048|3047.5|48144
1584976500000|2020-03-23 15:15:00|3053.5|3052|3053|3050.5|3063|3061|3048.5|3046|50952
1584976800000|2020-03-23 15:20:00|3052.5|3049.5|3041.5|3039|3052.5|3049.5|3035|3034|58857
1584977100000|2020-03-23 15:25:00|3040.5|3038.5|3036.5|3034.5|3046|3044.5|3029.5|3028|49589
1584977400000|2020-03-23 15:30:00|3037|3035|3049.5|3047.5|3057.5|3055|3032.5|3029.5|65645
1584977700000|2020-03-23 15:35:00|3049|3046|3051|3049.5|3056.5|3055|3040.5|3038|60025
1584978000000|2020-03-23 15:40:00|3051.5|3050|3039.5|3038.5|3061.5|3060|3037.5|3036.5|79594
1584978300000|2020-03-23 15:45:00|3040|3039|3039|3037|3046|3044.5|3031|3029|71303
1584978600000|2020-03-23 15:50:00|3039.5|3037.5|3053|3052|3055.5|3054|3031.5|3029.5|68900
1584978900000|2020-03-23 15:55:00|3053.5|3052.5|3071|3070|3075.5|3074.5|3051|3050.5|107076
1584979200000|2020-03-23 16:00:00|3070.5|3070.5|3092.5|3092|3099.5|3098|3070.5|3069|67404
1584979500000|2020-03-23 16:05:00|3092|3091.5|3081.5|3080|3095.5|3094|3081|3079.5|69748
1584979800000|2020-03-23 16:10:00|3082|3080.5|3073.5|3071.5|3082.5|3081|3062.5|3060|84299
1584980100000|2020-03-23 16:15:00|3074|3071|3103.5|3101|3114.5|3112.5|3068.5|3066.5|104456
1584980400000|2020-03-23 16:20:00|3104|3101.5|3110|3107.5|3118|3115|3097.5|3094.5|112927
1584980700000|2020-03-23 16:25:00|3110.5|3108|3083|3079|3112|3109.5|3066|3063|63493
1585036800000|2020-03-24 08:00:00|3250|3241|3246|3242|3278|3273|3239|3235.5|140411
1585037100000|2020-03-24 08:05:00|3245.5|3242.5|3264.5|3261.5|3275|3270|3233.5|3231.5|114141
1585037400000|2020-03-24 08:10:00|3265|3262|3278.5|3276.5|3281|3277|3257.5|3253.5|105903
1585037700000|2020-03-24 08:15:00|3278|3277|3257.5|3256|3279|3277|3255.5|3253|62333
1585038000000|2020-03-24 08:20:00|3257|3255|3280.5|3277|3298|3294.5|3253|3250.5|71583
1585038300000|2020-03-24 08:25:00|3280|3277.5|3290.5|3286.5|3297.5|3295|3269|3265|54236
1585038600000|2020-03-24 08:30:00|3291|3287|3280.5|3276|3291.5|3289.5|3257.5|3253|69642
1585038900000|2020-03-24 08:35:00|3281|3276.5|3300|3298|3301.5|3299.5|3271|3268.5|68092
1585039200000|2020-03-24 08:40:00|3300.5|3298.5|3307.5|3304.5|3316|3315|3297|3295|76649
1585039500000|2020-03-24 08:45:00|3307|3304|3313|3311|3327.5|3324.5|3302.5|3301|35462
1585039800000|2020-03-24 08:50:00|3312.5|3312|3316|3315|3324|3322|3308.5|3304.5|33372
1585040100000|2020-03-24 08:55:00|3314.5|3314.5|3319.5|3317|3323.5|3319.5|3300.5|3297|39019
1585040400000|2020-03-24 09:00:00|3319|3316.5|3298|3293|3319.5|3316.5|3298|3293|36063
1585040700000|2020-03-24 09:05:00|3297.5|3292.5|3313.5|3311|3321.5|3317|3296|3291.5|29240
1585041000000|2020-03-24 09:10:00|3314|3311.5|3310|3306.5|3314.5|3311.5|3304.5|3302.5|14419
1585041300000|2020-03-24 09:15:00|3311|3306|3293|3289.5|3314|3312.5|3293|3289|25193
1585041600000|2020-03-24 09:20:00|3292.5|3290|3302|3299.5|3307|3304.5|3292.5|3289.5|26865
1585041900000|2020-03-24 09:25:00|3301.5|3299|3294|3291.5|3304|3303|3291.5|3289.5|30459
1585042200000|2020-03-24 09:30:00|3293.5|3291|3275.5|3273.5|3296|3293.5|3272|3268.5|34105
1585042500000|2020-03-24 09:35:00|3276|3274|3291.5|3289|3293.5|3290.5|3273|3271|48863
1585042800000|2020-03-24 09:40:00|3292|3289.5|3293.5|3290.5|3294.5|3293|3280.5|3279|39394
1585043100000|2020-03-24 09:45:00|3293|3290|3299.5|3297|3300|3299|3290|3287.5|25040
1585043400000|2020-03-24 09:50:00|3300|3297.5|3303|3300.5|3314.5|3312|3300|3297.5|50447
1585043700000|2020-03-24 09:55:00|3302.5|3301|3303.5|3301.5|3310|3307|3298.5|3296.5|43466
1585044000000|2020-03-24 10:00:00|3303|3300.5|3301|3299.5|3304|3302.5|3297.5|3294.5|47061
1585044300000|2020-03-24 10:05:00|3300.5|3299|3292.5|3290.5|3301.5|3300|3291.5|3290.5|56044
1585044600000|2020-03-24 10:10:00|3293|3291|3303|3300|3305|3301.5|3288.5|3287|55304
1585044900000|2020-03-24 10:15:00|3302.5|3300.5|3292.5|3290|3305|3302.5|3292.5|3289.5|26614
1585045200000|2020-03-24 10:20:00|3292|3289.5|3290|3288|3297.5|3295|3288.5|3285|28381
1585045500000|2020-03-24 10:25:00|3290.5|3288.5|3292|3290.5|3296.5|3293|3288|3285.5|35888
1585045800000|2020-03-24 10:30:00|3292.5|3291|3292|3290|3301|3300.5|3291|3288.5|24821
1585046100000|2020-03-24 10:35:00|3293|3290.5|3293.5|3292|3305|3303|3292.5|3290.5|37182
1585046400000|2020-03-24 10:40:00|3293|3291.5|3306.5|3304.5|3306.5|3304.5|3290.5|3288.5|77625
1585046700000|2020-03-24 10:45:00|3306|3305|3311|3309.5|3319.5|3317|3305|3303.5|54090
1585047000000|2020-03-24 10:50:00|3310.5|3309|3290.5|3288|3312|3309|3290.5|3288|13708
1585047300000|2020-03-24 10:55:00|3291|3288.5|3299|3296.5|3307|3305.5|3289.5|3286.5|37025
1585047600000|2020-03-24 11:00:00|3298.5|3296|3288|3287|3299|3297.5|3286.5|3284.5|20818
1585047900000|2020-03-24 11:05:00|3288.5|3287.5|3290|3288|3297.5|3294|3287.5|3286|20126
1585048200000|2020-03-24 11:10:00|3290.5|3288.5|3289.5|3287.5|3299|3297|3288.5|3287.5|21665
1585048500000|2020-03-24 11:15:00|3290|3288|3277.5|3276.5|3293|3291|3275|3274|77572
1585048800000|2020-03-24 11:20:00|3277|3275.5|3287.5|3285|3290.5|3288|3275.5|3274.5|51705
1585049100000|2020-03-24 11:25:00|3288|3285.5|3295.5|3294|3298.5|3296.5|3284.5|3283.5|23619
1585049400000|2020-03-24 11:30:00|3294|3293.5|3305.5|3303.5|3306.5|3305|3294|3293|20943
1585049700000|2020-03-24 11:35:00|3305|3303|3299.5|3298.5|3306|3304.5|3299|3298|19315
1585050000000|2020-03-24 11:40:00|3299|3298|3306|3303.5|3307.5|3306|3296|3295|24151
1585050300000|2020-03-24 11:45:00|3305.5|3303|3312.5|3310|3316|3314|3304|3302|17318
1585050600000|2020-03-24 11:50:00|3312|3309.5|3316.5|3315|3318|3316.5|3311|3308|18573
1585050900000|2020-03-24 11:55:00|3316|3314.5|3304.5|3302.5|3316.5|3314.5|3302|3300.5|22764
1585051200000|2020-03-24 12:00:00|3306|3301.5|3288|3286|3308|3307|3287.5|3286|37376
1585051500000|2020-03-24 12:05:00|3288.5|3286.5|3288|3285.5|3296.5|3294.5|3285|3282|26846
1585051800000|2020-03-24 12:10:00|3287.5|3285|3278.5|3276|3289.5|3287.5|3277|3275.5|20734
1585052100000|2020-03-24 12:15:00|3279|3276.5|3288|3284.5|3288|3285|3270.5|3269|72514
1585052400000|2020-03-24 12:20:00|3288.5|3285|3301|3298|3304|3301|3283.5|3281|21805
1585052700000|2020-03-24 12:25:00|3300.5|3297|3300.5|3298.5|3301|3298.5|3292|3289|20900
1585053000000|2020-03-24 12:30:00|3301|3298|3285|3283.5|3306.5|3303.5|3283.5|3282|26378
1585053300000|2020-03-24 12:35:00|3285.5|3283|3303.5|3301|3307|3303.5|3285.5|3282.5|31940
1585053600000|2020-03-24 12:40:00|3303|3300.5|3300|3298|3308|3305.5|3297|3293|17364
1585053900000|2020-03-24 12:45:00|3300.5|3298.5|3314|3311.5|3317|3314|3300.5|3297.5|34796
1585054200000|2020-03-24 12:50:00|3313.5|3311|3310|3308.5|3318.5|3317.5|3309.5|3308|19870
1585054500000|2020-03-24 12:55:00|3309.5|3308|3310.5|3308.5|3310.5|3309|3300|3297.5|22161
1585054800000|2020-03-24 13:00:00|3311|3309|3307|3304.5|3311|3309.5|3297.5|3297|23892
1585055100000|2020-03-24 13:05:00|3306.5|3305|3324|3322.5|3326|3325|3306|3304|22631
1585055400000|2020-03-24 13:10:00|3324.5|3323|3344|3341.5|3354|3350.5|3322|3320.5|26998
1585055700000|2020-03-24 13:15:00|3343.5|3341|3348|3346|3350.5|3347.5|3331.5|3329|28651
1585056000000|2020-03-24 13:20:00|3348.5|3346.5|3341.5|3340.5|3349.5|3348|3335|3332.5|23229
1585056300000|2020-03-24 13:25:00|3341|3339.5|3341|3339|3344|3343|3329.5|3327.5|29875
1585056600000|2020-03-24 13:30:00|3341.5|3341|3329|3327|3342|3341|3313.5|3313|74163
1585056900000|2020-03-24 13:35:00|3330.5|3327.5|3305|3302.5|3337|3334|3299|3296.5|60143
1585057200000|2020-03-24 13:40:00|3306|3303|3293.5|3291|3313.5|3311|3290|3289|42677
1585057500000|2020-03-24 13:45:00|3295|3291.5|3315.5|3313|3317|3314.5|3287.5|3284|92618
1585057800000|2020-03-24 13:50:00|3316|3313.5|3331|3328.5|3332|3329.5|3307|3304|94669
1585058100000|2020-03-24 13:55:00|3330.5|3329|3349|3346.5|3350|3348|3329|3326.5|66735
1585058400000|2020-03-24 14:00:00|3348.5|3345.5|3349.5|3347|3355.5|3352.5|3341.5|3340|117630
1585058700000|2020-03-24 14:05:00|3351|3347.5|3344.5|3342|3356.5|3354.5|3344.5|3340|74173
1585059000000|2020-03-24 14:10:00|3345|3342.5|3354.5|3352.5|3354.5|3353.5|3317.5|3315|59018
1585059300000|2020-03-24 14:15:00|3355|3353|3363.5|3361.5|3364|3361.5|3345.5|3344.5|67352
1585059600000|2020-03-24 14:20:00|3365|3362|3376.5|3374|3378|3375.5|3362.5|3360.5|38838
1585059900000|2020-03-24 14:25:00|3377|3374.5|3388.5|3385.5|3390.5|3389.5|3373.5|3371.5|76093
1585060200000|2020-03-24 14:30:00|3388|3386|3395.5|3394|3398.5|3395|3379.5|3377|49043
1585060500000|2020-03-24 14:35:00|3396.5|3394.5|3402|3400|3408|3405.5|3388|3386.5|57082
1585060800000|2020-03-24 14:40:00|3402.5|3400.5|3419.5|3417.5|3424.5|3422.5|3398.5|3395.5|66185
1585061100000|2020-03-24 14:45:00|3420|3418|3415.5|3415|3423|3421|3413.5|3412.5|89104
1585061400000|2020-03-24 14:50:00|3416|3415.5|3430.5|3427.5|3431|3429|3412.5|3411.5|69705
1585061700000|2020-03-24 14:55:00|3429.5|3427|3433.5|3431|3437.5|3436|3419.5|3416.5|81114
1585062000000|2020-03-24 15:00:00|3432|3431.5|3416.5|3415|3436.5|3434|3415|3413|57506
1585062300000|2020-03-24 15:05:00|3417|3415.5|3421.5|3420|3427|3425.5|3414.5|3412|42614
1585062600000|2020-03-24 15:10:00|3421|3419|3442|3439.5|3443.5|3441.5|3418.5|3416|54044
1585062900000|2020-03-24 15:15:00|3441.5|3440|3449|3447.5|3450|3449.5|3424.5|3423.5|82881
1585063200000|2020-03-24 15:20:00|3448.5|3447|3438|3436.5|3452|3449.5|3437|3434|36605
1585063500000|2020-03-24 15:25:00|3439|3436|3439.5|3436|3446.5|3445|3434|3432|38965
1585063800000|2020-03-24 15:30:00|3440|3436.5|3449.5|3448|3455.5|3453|3440|3436.5|37333
1585064100000|2020-03-24 15:35:00|3450|3448.5|3467|3464.5|3468|3466.5|3446|3445|56907
1585064400000|2020-03-24 15:40:00|3466.5|3465|3452|3449.5|3468|3467.5|3447|3445|50004
1585064700000|2020-03-24 15:45:00|3453|3450|3449|3446.5|3455.5|3453.5|3445|3443.5|67931
1585065000000|2020-03-24 15:50:00|3449.5|3446|3445.5|3445|3450|3448|3440.5|3438|42101
1585065300000|2020-03-24 15:55:00|3447|3445.5|3453.5|3452|3455|3454.5|3436.5|3436|97562
1585065600000|2020-03-24 16:00:00|3453|3451.5|3458|3456.5|3461|3458.5|3446|3444.5|94465
1585065900000|2020-03-24 16:05:00|3459|3457.5|3453|3451.5|3461.5|3460|3448.5|3448|67036
1585066200000|2020-03-24 16:10:00|3453.5|3452|3458|3456.5|3462|3460.5|3449|3448.5|83272
1585066500000|2020-03-24 16:15:00|3457.5|3456|3477|3475.5|3481.5|3480.5|3456|3455|98090
1585066800000|2020-03-24 16:20:00|3477.5|3476|3481.5|3481|3482.5|3481|3475.5|3473.5|95341
1585067100000|2020-03-24 16:25:00|3482.5|3481.5|3518.5|3515.5|3520|3516|3481.5|3480.5|106418
1585123200000|2020-03-25 08:00:00|3682|3621|3676|3673|3684|3678|3623|3613.5|132961
1585123500000|2020-03-25 08:05:00|3673|3673.5|3656|3653.5|3698.5|3693.5|3648.5|3645|449724
1585123800000|2020-03-25 08:10:00|3655.5|3653|3620|3617|3655.5|3653|3542.5|3535|189295
1585124100000|2020-03-25 08:15:00|3619.5|3615.5|3636.5|3633.5|3639|3635.5|3603.5|3596|199874
1585124400000|2020-03-25 08:20:00|3636|3633|3651|3647.5|3667|3662|3631.5|3627|168277
1585124700000|2020-03-25 08:25:00|3650.5|3648|3652.5|3649|3668|3664|3644|3641.5|83950
1585125000000|2020-03-25 08:30:00|3652|3648.5|3691|3687|3697|3693.5|3651|3648.5|120405
1585125300000|2020-03-25 08:35:00|3690.5|3687.5|3651|3647.5|3706.5|3705|3648|3645.5|155187
1585125600000|2020-03-25 08:40:00|3650.5|3647|3662|3658.5|3663|3660.5|3613.5|3610|142932
1585125900000|2020-03-25 08:45:00|3661.5|3658|3705|3702|3712|3711.5|3658.5|3655.5|44451
1585126200000|2020-03-25 08:50:00|3705.5|3702.5|3709.5|3704|3710|3706.5|3671|3669|53581
1585126500000|2020-03-25 08:55:00|3708.5|3703.5|3703|3695.5|3718|3712|3691.5|3684.5|420137
1585126800000|2020-03-25 09:00:00|3704.5|3696|3709.5|3704|3732|3730|3701|3695|44264
1585127100000|2020-03-25 09:05:00|3706.5|3704.5|3835.5|3831.5|3841.5|3837|3705|3699.5|81989
1585127400000|2020-03-25 09:10:00|3835|3831|3740|3737|3839.5|3834|3722|3717.5|58477
1585127700000|2020-03-25 09:15:00|3739.5|3736.5|3715|3708|3747.5|3743|3700.5|3696.5|45258
1585128000000|2020-03-25 09:20:00|3714.5|3706.5|3726.5|3723.5|3731.5|3727|3688|3682|48508
1585128300000|2020-03-25 09:25:00|3726|3722.5|3705|3701|3735|3730|3704.5|3699.5|26374
1585128600000|2020-03-25 09:30:00|3704.5|3700|3705.5|3702.5|3717|3714.5|3698.5|3694.5|40643
1585128900000|2020-03-25 09:35:00|3705|3702|3704|3702|3711.5|3709|3699|3693.5|69923
1585129200000|2020-03-25 09:40:00|3703.5|3701.5|3694.5|3692.5|3704.5|3702|3681|3678.5|100133
1585129500000|2020-03-25 09:45:00|3694|3691.5|3691.5|3690|3706|3703|3689.5|3686.5|63660
1585129800000|2020-03-25 09:50:00|3693|3690.5|3665.5|3663|3695|3692.5|3665.5|3662.5|26008
1585130100000|2020-03-25 09:55:00|3666|3663.5|3683.5|3680|3685|3681|3660.5|3657.5|48264
1585130400000|2020-03-25 10:00:00|3683|3679.5|3686.5|3683.5|3690|3686|3661.5|3659.5|32580
1585130700000|2020-03-25 10:05:00|3686|3682.5|3676.5|3675.5|3691.5|3688|3673.5|3671|34715
1585131000000|2020-03-25 10:10:00|3677.5|3675|3679|3677|3692.5|3689|3673|3670|86373
1585131300000|2020-03-25 10:15:00|3678|3676.5|3676|3674|3684.5|3682.5|3670.5|3668|61841
1585131600000|2020-03-25 10:20:00|3674|3673|3656.5|3654|3683|3679.5|3656.5|3654|64363
1585131900000|2020-03-25 10:25:00|3656|3653|3661.5|3660|3666.5|3663.5|3650|3648|54177
1585132200000|2020-03-25 10:30:00|3662.5|3660.5|3650.5|3650|3665|3664|3650|3646|65232
1585132500000|2020-03-25 10:35:00|3651|3648.5|3604.5|3600.5|3651|3650|3604|3600.5|81460
1585132800000|2020-03-25 10:40:00|3604|3600|3576.5|3573|3608|3605.5|3572|3570|56714
1585133100000|2020-03-25 10:45:00|3576|3572.5|3534.5|3529.5|3576.5|3575.5|3528.5|3524.5|56200
1585133400000|2020-03-25 10:50:00|3534|3529|3511.5|3506|3544|3539|3503|3498.5|41519
1585133700000|2020-03-25 10:55:00|3511|3505.5|3510|3507.5|3530|3526.5|3506|3502.5|64727
1585134000000|2020-03-25 11:00:00|3511|3508|3564.5|3562.5|3569|3566.5|3507|3506|33297
1585134300000|2020-03-25 11:05:00|3566|3563|3593.5|3590|3618|3613.5|3561.5|3557.5|65231
1585134600000|2020-03-25 11:10:00|3593|3589.5|3566.5|3563.5|3593.5|3589.5|3557|3553.5|25901
1585134900000|2020-03-25 11:15:00|3566|3563|3611.5|3607.5|3618|3615|3566|3562|31214
1585135200000|2020-03-25 11:20:00|3612.5|3607|3588.5|3584.5|3618|3614.5|3583|3580|45910
1585135500000|2020-03-25 11:25:00|3589|3585|3568.5|3563.5|3611|3604.5|3565|3562|17686
1585135800000|2020-03-25 11:30:00|3570|3563|3527|3522|3576|3572.5|3521.5|3517.5|10937
1585136100000|2020-03-25 11:35:00|3525.5|3521.5|3542|3539|3557.5|3552.5|3523|3520.5|14628
1585136400000|2020-03-25 11:40:00|3542.5|3539.5|3565.5|3562.5|3573.5|3571|3538|3535|18511
1585136700000|2020-03-25 11:45:00|3566.5|3563|3560|3555.5|3575|3570|3540|3539|14392
1585137000000|2020-03-25 11:50:00|3561|3556|3542.5|3539|3561|3557.5|3523.5|3519|22899
1585137300000|2020-03-25 11:55:00|3543|3539.5|3568.5|3564.5|3569|3566.5|3531.5|3528.5|18819
1585137600000|2020-03-25 12:00:00|3568|3563.5|3568.5|3565.5|3571.5|3568|3554|3551|12332
1585137900000|2020-03-25 12:05:00|3569|3566|3569.5|3567.5|3578.5|3574|3561|3558|47859
1585138200000|2020-03-25 12:10:00|3569|3566.5|3573|3570.5|3577|3575.5|3567.5|3565|28367
1585138500000|2020-03-25 12:15:00|3572.5|3569.5|3574.5|3572.5|3577|3574.5|3567.5|3566.5|27635
1585138800000|2020-03-25 12:20:00|3575|3573|3561|3560|3579|3577.5|3559.5|3557.5|22227
1585139100000|2020-03-25 12:25:00|3562|3560.5|3551|3548|3563.5|3561|3540.5|3537.5|21507
1585139400000|2020-03-25 12:30:00|3552.5|3548.5|3539.5|3537.5|3560|3557|3539.5|3537.5|21973
1585139700000|2020-03-25 12:35:00|3541|3538|3519.5|3518|3550|3546|3518.5|3518|18630
1585140000000|2020-03-25 12:40:00|3520|3518.5|3526.5|3525|3540.5|3537|3516|3514.5|32466
1585140300000|2020-03-25 12:45:00|3528|3525.5|3518.5|3516.5|3528|3526.5|3502|3500.5|25164
1585140600000|2020-03-25 12:50:00|3519|3515|3540.5|3539.5|3543|3540|3516|3514.5|30500
1585140900000|2020-03-25 12:55:00|3542|3538.5|3553|3550.5|3555.5|3553|3540|3537.5|15074
1585141200000|2020-03-25 13:00:00|3552.5|3551|3552|3550|3557|3554|3546|3544.5|21924
1585141500000|2020-03-25 13:05:00|3551.5|3549|3552|3549.5|3557|3554|3547.5|3544|42245
1585141800000|2020-03-25 13:10:00|3552.5|3550|3571|3568|3574.5|3572|3548|3546.5|18214
1585142100000|2020-03-25 13:15:00|3570.5|3567|3564|3561|3571.5|3569|3553.5|3549.5|15522
1585142400000|2020-03-25 13:20:00|3563.5|3561.5|3556|3553|3565.5|3563.5|3552|3550|15954
1585142700000|2020-03-25 13:25:00|3555.5|3553.5|3555.5|3552.5|3558.5|3555|3549.5|3547|28156
1585143000000|2020-03-25 13:30:00|3555|3552|3581.5|3577.5|3583|3578|3536.5|3532|74698
1585143300000|2020-03-25 13:35:00|3581|3577|3616|3612|3617|3612.5|3570.5|3567|54943
1585143600000|2020-03-25 13:40:00|3615.5|3611|3628.5|3625.5|3635|3631.5|3606.5|3603.5|93223
1585143900000|2020-03-25 13:45:00|3630|3625|3623.5|3620.5|3643|3639.5|3615.5|3614.5|118175
1585144200000|2020-03-25 13:50:00|3624|3621|3612.5|3609.5|3625.5|3623.5|3602.5|3599.5|153922
1585144500000|2020-03-25 13:55:00|3612|3610|3619|3616.5|3625|3621.5|3598|3595|102810
1585144800000|2020-03-25 14:00:00|3618.5|3616|3653|3649.5|3656.5|3651.5|3613|3609.5|114386
1585145100000|2020-03-25 14:05:00|3653.5|3650|3642.5|3640.5|3662.5|3660|3624|3620|91478
1585145400000|2020-03-25 14:10:00|3643|3640|3632.5|3629.5|3657.5|3655|3630|3627|143552
1585145700000|2020-03-25 14:15:00|3634|3630|3626.5|3624|3634.5|3632.5|3611.5|3609|73769
1585146000000|2020-03-25 14:20:00|3626|3623.5|3632|3629.5|3644.5|3642.5|3617.5|3616|68269
1585146300000|2020-03-25 14:25:00|3631.5|3630|3637.5|3635|3648.5|3644.5|3619|3616|49173
1585146600000|2020-03-25 14:30:00|3638.5|3634.5|3643|3640|3653|3651|3624.5|3621.5|49369
1585146900000|2020-03-25 14:35:00|3642.5|3639.5|3637.5|3634.5|3643|3641.5|3632|3629|31618
1585147200000|2020-03-25 14:40:00|3637|3635|3634.5|3632|3655.5|3653|3634|3630.5|28098
1585147500000|2020-03-25 14:45:00|3635.5|3632.5|3634.5|3632.5|3644.5|3643.5|3630.5|3629|60525
1585147800000|2020-03-25 14:50:00|3634|3632|3655|3653|3660.5|3658.5|3632|3630|52757
1585148100000|2020-03-25 14:55:00|3654.5|3652|3670|3667.5|3681|3677|3653|3650|38949
1585148400000|2020-03-25 15:00:00|3670.5|3668|3673|3670|3684|3682|3662.5|3660.5|47380
1585148700000|2020-03-25 15:05:00|3672.5|3669.5|3690|3687.5|3698|3696|3669.5|3667|69836
1585149000000|2020-03-25 15:10:00|3689.5|3687|3666|3662.5|3691.5|3689.5|3665.5|3662|45333
1585149300000|2020-03-25 15:15:00|3665.5|3663|3672.5|3670|3680.5|3680|3660.5|3658.5|44887
1585149600000|2020-03-25 15:20:00|3672|3669.5|3652|3650|3675|3672.5|3650.5|3648|43558
1585149900000|2020-03-25 15:25:00|3652.5|3650.5|3652.5|3650.5|3669|3665.5|3651|3649.5|53026
1585150200000|2020-03-25 15:30:00|3652|3650|3668|3665|3673|3672|3650.5|3648.5|69940
1585150500000|2020-03-25 15:35:00|3667.5|3664.5|3651|3650|3670.5|3667.5|3650|3648.5|51704
1585150800000|2020-03-25 15:40:00|3652.5|3650.5|3652|3651|3657|3655|3645|3644.5|128602
1585151100000|2020-03-25 15:45:00|3652.5|3650.5|3672.5|3671|3678|3676.5|3647|3646|76563
1585151400000|2020-03-25 15:50:00|3673|3671.5|3684.5|3683.5|3688|3684.5|3670.5|3668|156602
1585151700000|2020-03-25 15:55:00|3685.5|3684.5|3697|3696|3698|3697|3679|3678.5|100795
1585152000000|2020-03-25 16:00:00|3697.5|3697.5|3714.5|3713.5|3716.5|3715|3696|3693.5|119134
1585152300000|2020-03-25 16:05:00|3714|3714|3731|3730|3736|3734.5|3710.5|3710|115591
1585152600000|2020-03-25 16:10:00|3731.5|3730.5|3738|3737|3739|3737|3720.5|3720|127563
1585152900000|2020-03-25 16:15:00|3737.5|3736.5|3751.5|3750|3755.5|3753.5|3736|3735.5|123780
1585153200000|2020-03-25 16:20:00|3752|3750.5|3782.5|3780.5|3791.5|3790.5|3751|3750|293004
1585153500000|2020-03-25 16:25:00|3783|3781|3799.5|3795.5|3809|3808|3780.5|3780|225403
1585209900000|2020-03-26 08:05:00|3627.5|3608|3650|3646.5|3698|3695|3608.5|3605|101474
1585210200000|2020-03-26 08:10:00|3649.5|3646|3638|3636|3660.5|3657.5|3627|3623|53108
1585210500000|2020-03-26 08:15:00|3639|3636.5|3613.5|3610|3656|3653.5|3612|3608.5|77468
1585210800000|2020-03-26 08:20:00|3613|3610.5|3614|3611.5|3626|3622.5|3592|3586.5|41144
1585211100000|2020-03-26 08:25:00|3615|3612|3621|3617.5|3628.5|3626|3598.5|3595.5|61438
1585211400000|2020-03-26 08:30:00|3620.5|3616|3625.5|3621|3641|3640|3605|3600.5|39014
1585211700000|2020-03-26 08:35:00|3626|3621.5|3599|3596|3626|3622|3586|3581.5|30873
1585212000000|2020-03-26 08:40:00|3600|3596.5|3607|3604|3607.5|3604|3585.5|3583.5|21940
1585212300000|2020-03-26 08:45:00|3608|3603.5|3625|3621.5|3626|3622|3604.5|3600.5|29318
1585212600000|2020-03-26 08:50:00|3624.5|3622|3638|3636|3640|3638|3622.5|3618|29786
1585212900000|2020-03-26 08:55:00|3639|3636.5|3643.5|3641|3644|3642|3629.5|3624.5|21606
1585213200000|2020-03-26 09:00:00|3643|3641.5|3647|3643|3647|3643|3634|3631.5|21013
1585213500000|2020-03-26 09:05:00|3646.5|3643.5|3627|3624.5|3647|3644|3624|3619|21710
1585213800000|2020-03-26 09:10:00|3626.5|3623.5|3607|3603.5|3638|3635|3605.5|3601|17628
1585214100000|2020-03-26 09:15:00|3606|3602|3600.5|3597|3611|3609.5|3599.5|3595|17678
1585214400000|2020-03-26 09:20:00|3600|3597.5|3611.5|3610|3616.5|3613|3586|3580.5|17847
1585214700000|2020-03-26 09:25:00|3611|3608.5|3610|3608|3622|3618.5|3606.5|3602.5|43325
1585215000000|2020-03-26 09:30:00|3609.5|3606|3625.5|3623|3630.5|3628.5|3609|3606|26745
1585215300000|2020-03-26 09:35:00|3625|3622|3622.5|3621|3625.5|3624.5|3617.5|3616|39597
1585215600000|2020-03-26 09:40:00|3622|3620.5|3633.5|3631.5|3635|3632.5|3619|3618|61472
1585215900000|2020-03-26 09:45:00|3633|3631|3651.5|3649|3653|3650|3630|3628.5|22012
1585216200000|2020-03-26 09:50:00|3653|3649.5|3652|3649.5|3655.5|3653|3646.5|3645|12651
1585216500000|2020-03-26 09:55:00|3652.5|3650|3655|3652|3655.5|3653|3646|3644.5|12278
1585216800000|2020-03-26 10:00:00|3655.5|3652.5|3655.5|3653.5|3663.5|3660|3649|3645.5|12758
1585217100000|2020-03-26 10:05:00|3656|3653|3669|3666.5|3672.5|3669.5|3653|3651.5|12303
1585217400000|2020-03-26 10:10:00|3669.5|3667|3666.5|3664|3676|3673.5|3663|3659.5|14106
1585217700000|2020-03-26 10:15:00|3666|3664.5|3649.5|3645.5|3667|3664.5|3645|3643.5|20042
1585218000000|2020-03-26 10:20:00|3650|3646|3654|3651.5|3655|3652.5|3647.5|3645|30851
1585218300000|2020-03-26 10:25:00|3655|3652|3655|3652|3659.5|3656|3652|3650|15035
1585218600000|2020-03-26 10:30:00|3655.5|3651|3659|3657|3668|3664.5|3655|3651|15663
1585218900000|2020-03-26 10:35:00|3659.5|3657.5|3668|3665|3669.5|3667|3655|3652.5|27319
1585219200000|2020-03-26 10:40:00|3667.5|3663.5|3656.5|3653.5|3674|3671|3656.5|3653|17481
1585219500000|2020-03-26 10:45:00|3657.5|3654|3669.5|3666|3672|3670|3657|3653.5|9651
1585219800000|2020-03-26 10:50:00|3670.5|3666.5|3659|3657|3672|3669|3656.5|3655|22979
1585220100000|2020-03-26 10:55:00|3658.5|3655.5|3663|3660.5|3665.5|3662.5|3654|3652|14988
1585220400000|2020-03-26 11:00:00|3662.5|3661|3664.5|3662|3668|3664.5|3659.5|3656|34429
1585220700000|2020-03-26 11:05:00|3663.5|3661|3686.5|3684|3687.5|3684.5|3660|3659.5|55334
1585221000000|2020-03-26 11:10:00|3686|3683.5|3680.5|3678|3690.5|3688|3678.5|3676.5|33180
1585221300000|2020-03-26 11:15:00|3680|3678.5|3680|3678.5|3685|3682.5|3674|3672|19019
1585221600000|2020-03-26 11:20:00|3682|3679|3684|3681|3689|3687.5|3680|3678|34186
1585221900000|2020-03-26 11:25:00|3684.5|3681.5|3681.5|3680|3689.5|3687|3679|3676.5|33455
1585222200000|2020-03-26 11:30:00|3681|3679.5|3690.5|3689|3692.5|3689.5|3680|3677|19696
1585222500000|2020-03-26 11:35:00|3690|3688|3692.5|3690.5|3694|3692.5|3685.5|3683.5|16413
1585222800000|2020-03-26 11:40:00|3692|3690|3683.5|3682|3696.5|3694|3682|3680|39940
1585223100000|2020-03-26 11:45:00|3683|3681.5|3669.5|3668|3685|3683.5|3667|3665|26250
1585223400000|2020-03-26 11:50:00|3670|3667.5|3666.5|3665|3670|3667.5|3657.5|3655.5|64844
1585223700000|2020-03-26 11:55:00|3667|3664.5|3689.5|3688.5|3690.5|3689|3666|3663.5|58152
1585224000000|2020-03-26 12:00:00|3690.5|3689|3689.5|3688|3694|3690.5|3681|3680.5|30878
1585224300000|2020-03-26 12:05:00|3689|3687.5|3689.5|3688|3693.5|3691.5|3679.5|3677.5|46267
1585224600000|2020-03-26 12:10:00|3689|3687.5|3686|3684|3694.5|3693.5|3685.5|3683|22735
1585224900000|2020-03-26 12:15:00|3685.5|3683|3695.5|3694.5|3698.5|3698|3676.5|3674|26298
1585225200000|2020-03-26 12:20:00|3695|3693|3675|3673|3697|3694|3673.5|3670.5|17695
1585225500000|2020-03-26 12:25:00|3676|3673.5|3676.5|3666|3684.5|3683.5|3674.5|3665|31117
1585225800000|2020-03-26 12:30:00|3677|3666.5|3704.5|3702|3713|3710.5|3674.5|3666.5|41922
1585226100000|2020-03-26 12:35:00|3704|3701.5|3711.5|3708.5|3713|3710|3701|3697|12217
1585226400000|2020-03-26 12:40:00|3712|3709|3700|3696.5|3721|3717.5|3700|3696|15137
1585226700000|2020-03-26 12:45:00|3699.5|3696|3716.5|3714|3716.5|3715.5|3691|3687.5|23784
1585227000000|2020-03-26 12:50:00|3716|3713.5|3709.5|3707|3718.5|3716|3706|3702.5|14723
1585227300000|2020-03-26 12:55:00|3710|3707.5|3718|3715.5|3721|3718|3710|3707.5|29882
1585227600000|2020-03-26 13:00:00|3717.5|3715|3718|3715|3719|3717|3709.5|3706.5|15310
1585227900000|2020-03-26 13:05:00|3719|3717|3727.5|3725|3728|3725.5|3713|3711|81064
1585228200000|2020-03-26 13:10:00|3728|3725.5|3732|3731|3732.5|3731|3721.5|3719|27779
1585228500000|2020-03-26 13:15:00|3731.5|3730.5|3734.5|3732.5|3738|3736|3725.5|3723.5|26846
1585228800000|2020-03-26 13:20:00|3736|3733|3731.5|3729.5|3736|3733|3723|3720|52041
1585229100000|2020-03-26 13:25:00|3732|3729|3729|3726.5|3734.5|3734|3725|3722.5|36880
1585229400000|2020-03-26 13:30:00|3728.5|3726|3729.5|3726.5|3736.5|3735.5|3710.5|3709|87348
1585229700000|2020-03-26 13:35:00|3729|3726|3734.5|3732.5|3742|3740|3725.5|3722.5|62822
1585230000000|2020-03-26 13:40:00|3735.5|3733|3712.5|3709|3742|3741.5|3707|3704|61111
1585230300000|2020-03-26 13:45:00|3712|3709.5|3679.5|3676.5|3714|3712|3679.5|3676.5|23009
1585230600000|2020-03-26 13:50:00|3679|3676|3696|3693|3696|3693|3659|3657|36776
1585230900000|2020-03-26 13:55:00|3696.5|3693.5|3720.5|3718|3733|3729.5|3695.5|3692|43463
1585231200000|2020-03-26 14:00:00|3721|3718.5|3713|3709.5|3726.5|3722.5|3703.5|3700.5|37735
1585231500000|2020-03-26 14:05:00|3714|3710|3740.5|3737.5|3741.5|3738.5|3714|3710|41343
1585231800000|2020-03-26 14:10:00|3740|3736.5|3709|3706|3744.5|3741.5|3706|3703.5|53780
1585232100000|2020-03-26 14:15:00|3708.5|3705.5|3728.5|3726|3728.5|3726|3701.5|3697.5|45757
1585232400000|2020-03-26 14:20:00|3726.5|3726.5|3708|3705|3735|3732.5|3708|3704.5|35330
1585232700000|2020-03-26 14:25:00|3710|3705.5|3665.5|3662.5|3717.5|3714|3663.5|3661.5|46978
1585233000000|2020-03-26 14:30:00|3666.5|3663|3697|3694.5|3702.5|3699.5|3664|3662.5|36841
1585233300000|2020-03-26 14:35:00|3696.5|3693|3674|3672|3698|3695|3672|3671|61925
1585233600000|2020-03-26 14:40:00|3673.5|3671|3680.5|3678|3683|3682|3655|3653.5|67369
1585233900000|2020-03-26 14:45:00|3681.5|3677|3671|3668.5|3688.5|3685.5|3660.5|3660|64706
1585234200000|2020-03-26 14:50:00|3670.5|3667.5|3665.5|3663|3681|3678|3660|3657|41915
1585234500000|2020-03-26 14:55:00|3664.5|3662.5|3673.5|3670.5|3675.5|3672.5|3651.5|3650|57911
1585234800000|2020-03-26 15:00:00|3674|3671|3671|3669|3679|3675|3659|3657|44542
1585235100000|2020-03-26 15:05:00|3670.5|3670|3678.5|3676.5|3684.5|3681.5|3664.5|3662.5|111951
1585235400000|2020-03-26 15:10:00|3679|3677|3699.5|3697|3700.5|3698|3679|3677|53727
1585235700000|2020-03-26 15:15:00|3699|3696.5|3715.5|3714|3722|3720.5|3699|3696.5|50506
1585236000000|2020-03-26 15:20:00|3717|3714.5|3729.5|3726|3730.5|3728|3708|3706|66610
1585236300000|2020-03-26 15:25:00|3730|3726.5|3736|3735|3737.5|3735|3723|3720|39432
1585236600000|2020-03-26 15:30:00|3735.5|3735.5|3747.5|3746|3751.5|3750|3734|3733|41767
1585236900000|2020-03-26 15:35:00|3748.5|3746.5|3745|3742.5|3751|3748|3737|3735|40886
1585237200000|2020-03-26 15:40:00|3746|3743|3756|3753|3757.5|3756|3745.5|3743|25067
1585237500000|2020-03-26 15:45:00|3755.5|3753.5|3750.5|3748.5|3756|3754|3746|3745|30063
1585237800000|2020-03-26 15:50:00|3752|3749|3752.5|3751.5|3757|3756|3745|3743|40482
1585238100000|2020-03-26 15:55:00|3752|3750|3725.5|3723|3752.5|3750.5|3719|3718|55042
1585238400000|2020-03-26 16:00:00|3726.5|3723.5|3720.5|3719|3737.5|3736.5|3719.5|3717.5|53762
1585238700000|2020-03-26 16:05:00|3721|3719.5|3713|3711|3732|3731|3711|3708.5|90911
1585239000000|2020-03-26 16:10:00|3713.5|3711.5|3708|3707|3716.5|3716|3706.5|3704.5|53316
1585239300000|2020-03-26 16:15:00|3708.5|3706.5|3697.5|3696|3708.5|3706.5|3694.5|3693.5|49770
1585239600000|2020-03-26 16:20:00|3698|3696.5|3723.5|3722|3725.5|3724.5|3698|3696|55243
1585239900000|2020-03-26 16:25:00|3724|3723|3739.5|3733.5|3751|3747|3721|3720.5|71679
1585296000000|2020-03-27 08:00:00|3571|3562|3580.5|3576.5|3590.5|3584.5|3554|3550|69899
1585296300000|2020-03-27 08:05:00|3580|3577|3570.5|3567|3592|3588.5|3553.5|3550|160780
1585296600000|2020-03-27 08:10:00|3570|3566|3588.5|3586.5|3601.5|3600.5|3567|3565.5|59819
1585296900000|2020-03-27 08:15:00|3588|3586|3587.5|3586|3589.5|3588.5|3572.5|3570|74518
1585297200000|2020-03-27 08:20:00|3587|3584|3591|3588|3592.5|3590|3581|3579.5|77634
1585297500000|2020-03-27 08:25:00|3590.5|3588.5|3607.5|3606|3615|3612.5|3581|3578|81317
1585297800000|2020-03-27 08:30:00|3608.5|3604.5|3607|3604.5|3622.5|3620.5|3602|3600|46281
1585298100000|2020-03-27 08:35:00|3607.5|3605|3602.5|3600.5|3613.5|3611.5|3599|3597|61193
1585298400000|2020-03-27 08:40:00|3603.5|3601|3583.5|3580|3607.5|3604.5|3581|3578.5|86387
1585298700000|2020-03-27 08:45:00|3583|3580.5|3598|3596.5|3600|3598.5|3579.5|3577|102113
1585299000000|2020-03-27 08:50:00|3598.5|3598|3595|3593.5|3600|3599|3589.5|3587.5|35481
1585299300000|2020-03-27 08:55:00|3595.5|3594|3587.5|3585.5|3604.5|3603|3587.5|3585|49883
1585299600000|2020-03-27 09:00:00|3588.5|3586|3602.5|3600.5|3619.5|3618.5|3588|3586|68597
1585299900000|2020-03-27 09:05:00|3602|3600|3603|3600.5|3607.5|3605|3593.5|3591|36812
1585300200000|2020-03-27 09:10:00|3602.5|3600|3599|3597.5|3605.5|3603.5|3594.5|3593.5|48121
1585300500000|2020-03-27 09:15:00|3600|3598|3588.5|3586.5|3607|3605|3587|3584.5|48768
1585300800000|2020-03-27 09:20:00|3589|3587|3592|3589.5|3599|3595.5|3586.5|3585|17797
1585301100000|2020-03-27 09:25:00|3591.5|3590|3591|3588|3593.5|3592.5|3583.5|3582|21790
1585301400000|2020-03-27 09:30:00|3590.5|3587.5|3588.5|3587|3592.5|3590.5|3584|3582|20416
1585301700000|2020-03-27 09:35:00|3589.5|3587.5|3601|3598|3601.5|3598.5|3585|3582.5|33762
1585302000000|2020-03-27 09:40:00|3599|3597.5|3606|3603.5|3615|3611.5|3598|3596|23025
1585302300000|2020-03-27 09:45:00|3605.5|3604|3610|3607.5|3618|3616|3604|3602|27471
1585302600000|2020-03-27 09:50:00|3609.5|3606.5|3602.5|3600|3612.5|3610.5|3602|3599.5|16683
1585302900000|2020-03-27 09:55:00|3603.5|3600.5|3591.5|3588.5|3605.5|3603|3591.5|3588|15535
1585303200000|2020-03-27 10:00:00|3591|3587.5|3591|3589|3592.5|3590.5|3586.5|3585|11179
1585303500000|2020-03-27 10:05:00|3590.5|3588.5|3586.5|3584.5|3597|3596.5|3586|3584.5|26805
1585303800000|2020-03-27 10:10:00|3587.5|3585|3580.5|3578.5|3587.5|3585.5|3570.5|3568.5|29218
1585304100000|2020-03-27 10:15:00|3580|3578|3573|3572|3583|3581|3572.5|3570.5|27537
1585304400000|2020-03-27 10:20:00|3573.5|3571.5|3582|3580.5|3588|3586.5|3573.5|3571.5|30649
1585304700000|2020-03-27 10:25:00|3582.5|3581|3587.5|3585|3590.5|3588.5|3582|3579|24109
1585305000000|2020-03-27 10:30:00|3586|3584.5|3587.5|3586|3588|3587.5|3582.5|3580.5|24563
1585305300000|2020-03-27 10:35:00|3588.5|3586.5|3576.5|3575.5|3592|3589.5|3576.5|3575.5|36919
1585305600000|2020-03-27 10:40:00|3577|3575|3575.5|3574.5|3582|3580.5|3574|3571.5|21130
1585305900000|2020-03-27 10:45:00|3576.5|3575|3569.5|3568|3581.5|3580|3568|3566.5|27442
1585306200000|2020-03-27 10:50:00|3569|3567.5|3567.5|3566|3572|3570|3565.5|3563.5|24464
1585306500000|2020-03-27 10:55:00|3567|3565.5|3567.5|3566.5|3572|3570|3565|3563|24571
1585306800000|2020-03-27 11:00:00|3568|3567|3586|3584.5|3587.5|3586|3567|3566|20950
1585307100000|2020-03-27 11:05:00|3585.5|3584|3591.5|3589.5|3592|3590.5|3581|3579.5|22957
1585307400000|2020-03-27 11:10:00|3592|3590|3600|3598|3604|3601.5|3590|3589|14946
1585307700000|2020-03-27 11:15:00|3600.5|3600|3598|3596|3606.5|3603.5|3590|3589|40306
1585308000000|2020-03-27 11:20:00|3597.5|3595.5|3591|3589|3598.5|3597|3588.5|3587|16993
1585308300000|2020-03-27 11:25:00|3591.5|3589.5|3581|3579|3595|3594|3580.5|3579|21198
1585308600000|2020-03-27 11:30:00|3581.5|3579.5|3572|3571|3582.5|3581.5|3569.5|3568|26449
1585308900000|2020-03-27 11:35:00|3572.5|3570|3578|3577|3579|3577.5|3571|3570|22752
1585309200000|2020-03-27 11:40:00|3577.5|3576.5|3574.5|3573.5|3578.5|3577.5|3570|3569|22355
1585309500000|2020-03-27 11:45:00|3575|3574|3570.5|3569|3580.5|3578|3569.5|3568.5|21679
1585309800000|2020-03-27 11:50:00|3570|3568.5|3563.5|3562|3576|3573.5|3563.5|3562|22589
1585310100000|2020-03-27 11:55:00|3564|3562.5|3564|3561.5|3566.5|3564|3555.5|3553.5|36837
1585310400000|2020-03-27 12:00:00|3564.5|3561|3561.5|3559.5|3566.5|3562.5|3554.5|3553|24952
1585310700000|2020-03-27 12:05:00|3562|3559|3557|3555|3562.5|3559.5|3553.5|3551.5|11498
1585311000000|2020-03-27 12:10:00|3556.5|3555.5|3547|3546.5|3556.5|3555.5|3546.5|3545|33582
1585311300000|2020-03-27 12:15:00|3547.5|3546|3537.5|3536.5|3549.5|3548.5|3534|3532.5|63672
1585311600000|2020-03-27 12:20:00|3538|3537|3525|3523.5|3542.5|3540.5|3525|3523.5|27557
1585311900000|2020-03-27 12:25:00|3525.5|3524|3539.5|3536.5|3542.5|3540.5|3524.5|3523.5|18940
1585312200000|2020-03-27 12:30:00|3539|3536|3533|3531|3539.5|3538|3532.5|3530.5|19624
1585312500000|2020-03-27 12:35:00|3533.5|3531.5|3527|3524.5|3539.5|3536.5|3526|3524.5|20555
1585312800000|2020-03-27 12:40:00|3527.5|3525|3544.5|3542|3544.5|3543|3522|3520.5|48678
1585313100000|2020-03-27 12:45:00|3544|3541.5|3527|3524.5|3544|3543|3527|3524.5|31602
1585313400000|2020-03-27 12:50:00|3526.5|3523.5|3529|3526.5|3530|3529|3517|3514.5|21007
1585313700000|2020-03-27 12:55:00|3529.5|3527|3525|3523.5|3530.5|3529|3519.5|3518.5|26915
1585314000000|2020-03-27 13:00:00|3522.5|3523|3522|3519|3534|3531|3521.5|3519|24016
1585314300000|2020-03-27 13:05:00|3521.5|3518|3529|3527.5|3530.5|3528.5|3519.5|3517|26474
1585314600000|2020-03-27 13:10:00|3529.5|3528|3525.5|3523.5|3534.5|3532|3523|3521.5|38920
1585314900000|2020-03-27 13:15:00|3525|3523|3527|3525|3529.5|3528|3523.5|3523|16769
1585315200000|2020-03-27 13:20:00|3527.5|3524.5|3523.5|3522|3529.5|3527|3520.5|3518|16531
1585315500000|2020-03-27 13:25:00|3522.5|3521|3506|3504|3531|3529|3503.5|3500.5|50902
1585315800000|2020-03-27 13:30:00|3506.5|3504.5|3530|3527.5|3533|3532.5|3491|3490|62659
1585316100000|2020-03-27 13:35:00|3530.5|3528|3527|3524|3535.5|3534.5|3526.5|3522|33624
1585316400000|2020-03-27 13:40:00|3526|3523|3502.5|3500.5|3526|3523|3495.5|3495|67778
1585316700000|2020-03-27 13:45:00|3503|3501|3502.5|3500|3505|3503.5|3496|3492.5|24504
1585317000000|2020-03-27 13:50:00|3503|3500.5|3505|3502.5|3523|3521|3502|3499|40635
1585317300000|2020-03-27 13:55:00|3507|3503|3506.5|3503.5|3513|3511|3501.5|3499.5|34341
1585317600000|2020-03-27 14:00:00|3506|3503|3488|3486|3508.5|3506.5|3488|3485.5|52715
1585317900000|2020-03-27 14:05:00|3487.5|3485.5|3500.5|3499.5|3508.5|3508|3487|3485.5|57059
1585318200000|2020-03-27 14:10:00|3500|3499|3507.5|3506.5|3511.5|3509|3494.5|3493|62166
1585318500000|2020-03-27 14:15:00|3507|3506|3484|3482.5|3511|3509|3480|3478.5|85684
1585318800000|2020-03-27 14:20:00|3483|3482|3468.5|3465.5|3484.5|3483|3464|3462.5|47180
1585319100000|2020-03-27 14:25:00|3466.5|3466|3463.5|3461|3477|3476|3461|3458|44436
1585319400000|2020-03-27 14:30:00|3462.5|3460.5|3451|3450|3463.5|3462|3447.5|3445.5|72239
1585319700000|2020-03-27 14:35:00|3451.5|3450.5|3442|3439.5|3466|3464.5|3442|3439.5|115025
1585320000000|2020-03-27 14:40:00|3441.5|3440|3451|3449|3453.5|3450|3439.5|3437|72316
1585320300000|2020-03-27 14:45:00|3450.5|3448.5|3461|3459|3464.5|3463|3443|3440.5|57138
1585320600000|2020-03-27 14:50:00|3462|3459.5|3458.5|3455.5|3475.5|3474|3456.5|3454.5|52842
1585320900000|2020-03-27 14:55:00|3458|3456.5|3474.5|3472.5|3477|3473.5|3450.5|3447.5|84264
1585321200000|2020-03-27 15:00:00|3475.5|3473|3479.5|3478|3488.5|3486.5|3474.5|3471.5|36724
1585321500000|2020-03-27 15:05:00|3480|3478.5|3493|3491|3495.5|3493.5|3474|3471.5|38724
1585321800000|2020-03-27 15:10:00|3492.5|3490.5|3496.5|3495|3505.5|3503.5|3489.5|3487.5|157380
1585322100000|2020-03-27 15:15:00|3497|3495.5|3510.5|3508.5|3513|3511.5|3497|3495.5|83656
1585322400000|2020-03-27 15:20:00|3511|3509|3501|3498.5|3512|3510.5|3500|3498.5|46775
1585322700000|2020-03-27 15:25:00|3501.5|3499.5|3507|3505.5|3512.5|3511|3498|3496.5|59599
1585323000000|2020-03-27 15:30:00|3506.5|3506|3508.5|3506|3512|3510.5|3504|3502.5|52976
1585323300000|2020-03-27 15:35:00|3508|3505.5|3507|3505.5|3512|3510|3496|3494.5|33706
1585323600000|2020-03-27 15:40:00|3506.5|3506|3511|3509.5|3513.5|3511|3504.5|3502|55405
1585323900000|2020-03-27 15:45:00|3511.5|3510|3511.5|3510.5|3512|3511|3499.5|3499|85781
1585324200000|2020-03-27 15:50:00|3511|3510|3531|3530.5|3531|3530.5|3510.5|3510|56147
1585324500000|2020-03-27 15:55:00|3531.5|3530|3519|3518|3538.5|3537|3518.5|3517.5|49045
1585324800000|2020-03-27 16:00:00|3518.5|3517.5|3511.5|3511|3521|3520.5|3507.5|3506.5|96414
1585325100000|2020-03-27 16:05:00|3511|3510.5|3501|3500|3511.5|3511|3497|3495.5|78680
1585325400000|2020-03-27 16:10:00|3501.5|3500.5|3508.5|3507|3512.5|3511.5|3498|3497.5|63386
1585325700000|2020-03-27 16:15:00|3508|3506.5|3521.5|3521|3524|3523|3500.5|3499.5|79712
1585326000000|2020-03-27 16:20:00|3521|3520.5|3510|3509|3521.5|3520.5|3504.5|3504|82911
1585326300000|2020-03-27 16:25:00|3510.5|3509.5|3520|3516.5|3524.5|3524|3503|3502|104302
1585551600000|2020-03-30 07:00:00|3559.5|3530.5|3546.5|3530.5|3583.5|3578|3546|3505.5|33103
1585551900000|2020-03-30 07:05:00|3546|3531|3562.5|3560|3578.5|3574.5|3537.5|3531|64294
1585552200000|2020-03-30 07:10:00|3558.5|3559|3537.5|3535|3571.5|3568.5|3532.5|3529|35014
1585552500000|2020-03-30 07:15:00|3537|3534|3513.5|3510.5|3538.5|3535.5|3502.5|3499.5|20094
1585552800000|2020-03-30 07:20:00|3513|3509|3540.5|3537|3553.5|3550|3512.5|3509|46377
1585553100000|2020-03-30 07:25:00|3541|3536.5|3553.5|3550|3563|3559|3536|3534.5|29469
1585553400000|2020-03-30 07:30:00|3553|3549.5|3530|3527|3557.5|3554|3525|3520.5|38416
1585553700000|2020-03-30 07:35:00|3530.5|3526.5|3514.5|3510.5|3530.5|3526.5|3512.5|3510|25622
1585554000000|2020-03-30 07:40:00|3514|3511|3521.5|3519|3530|3526|3504|3501|33806
1585554300000|2020-03-30 07:45:00|3523|3519.5|3535.5|3533|3546|3542|3516|3513|26390
1585554600000|2020-03-30 07:50:00|3536.5|3533.5|3517.5|3515.5|3542.5|3540|3517.5|3515.5|13722
1585554900000|2020-03-30 07:55:00|3519|3516|3519|3516|3523|3520|3508|3505|12685
1585555200000|2020-03-30 08:00:00|3518.5|3515.5|3562|3559.5|3566|3562.5|3518|3515.5|23330
1585555500000|2020-03-30 08:05:00|3563|3560|3565|3562|3573.5|3572|3556|3554.5|36325
1585555800000|2020-03-30 08:10:00|3565.5|3562.5|3548.5|3545|3567|3565.5|3535|3533.5|35970
1585556100000|2020-03-30 08:15:00|3549.5|3545.5|3546.5|3543|3556.5|3553.5|3540.5|3538|11073
1585556400000|2020-03-30 08:20:00|3547|3543.5|3515.5|3512.5|3547|3544|3515.5|3512|13800
1585556700000|2020-03-30 08:25:00|3515|3512|3520|3517|3526.5|3523|3503.5|3502|25233
1585557000000|2020-03-30 08:30:00|3520.5|3517.5|3538|3535|3538|3535|3517.5|3516|9529
1585557300000|2020-03-30 08:35:00|3538.5|3535.5|3537.5|3534.5|3542.5|3538.5|3521|3519.5|11977
1585557600000|2020-03-30 08:40:00|3537|3534|3570.5|3568.5|3573|3569|3536.5|3534|17570
1585557900000|2020-03-30 08:45:00|3572.5|3569|3566.5|3564|3585|3580|3563.5|3562|10412
1585558200000|2020-03-30 08:50:00|3564.5|3564.5|3567|3563.5|3576|3574|3559|3556|31456
1585558500000|2020-03-30 08:55:00|3566.5|3563|3561|3557.5|3571|3569|3553|3550.5|16076
1585558800000|2020-03-30 09:00:00|3560.5|3557|3542|3539|3564.5|3560.5|3539|3536.5|14254
1585559100000|2020-03-30 09:05:00|3542.5|3539.5|3542.5|3540.5|3547.5|3543.5|3537|3534.5|8770
1585559400000|2020-03-30 09:10:00|3542|3538.5|3543.5|3540|3549.5|3547|3539|3536|6823
1585559700000|2020-03-30 09:15:00|3543|3539.5|3543.5|3541|3550|3547.5|3536|3533.5|10676
1585560000000|2020-03-30 09:20:00|3544.5|3541.5|3570.5|3567.5|3573.5|3569.5|3543|3541|18224
1585560300000|2020-03-30 09:25:00|3570|3567|3587.5|3586|3588|3586|3567|3565.5|17611
1585560600000|2020-03-30 09:30:00|3587|3585.5|3588|3585.5|3590|3587.5|3578.5|3574.5|10221
1585560900000|2020-03-30 09:35:00|3589|3586|3595.5|3592|3598.5|3595.5|3581.5|3579|19864
1585561200000|2020-03-30 09:40:00|3595|3592.5|3595|3592|3609|3605|3593|3591.5|17800
1585561500000|2020-03-30 09:45:00|3595.5|3592.5|3580.5|3578.5|3597.5|3594|3575.5|3573|16726
1585561800000|2020-03-30 09:50:00|3581.5|3578|3587|3585|3590|3587.5|3579|3577|11016
1585562100000|2020-03-30 09:55:00|3587.5|3585.5|3577.5|3576|3590|3587.5|3577|3575|24494
1585562400000|2020-03-30 10:00:00|3577|3576.5|3580.5|3579|3588.5|3585.5|3574.5|3572.5|12176
1585562700000|2020-03-30 10:05:00|3580|3579.5|3581|3579.5|3583.5|3580.5|3569.5|3568.5|20477
1585563000000|2020-03-30 10:10:00|3580.5|3580|3583|3581.5|3590.5|3588|3578.5|3577.5|11595
1585563300000|2020-03-30 10:15:00|3582.5|3580.5|3578.5|3577|3591.5|3589.5|3577|3576.5|17394
1585563600000|2020-03-30 10:20:00|3579|3577.5|3569|3567|3582.5|3581|3567|3566|9693
1585563900000|2020-03-30 10:25:00|3568.5|3567.5|3569.5|3568|3574|3572|3566|3564.5|11096
1585564200000|2020-03-30 10:30:00|3567.5|3567.5|3577.5|3575.5|3580|3577.5|3567.5|3567|11347
1585564500000|2020-03-30 10:35:00|3578|3576|3589|3586|3589|3586|3575|3573|7771
1585564800000|2020-03-30 10:40:00|3590|3586.5|3593|3591|3595|3592.5|3587.5|3586|12458
1585565100000|2020-03-30 10:45:00|3592.5|3590.5|3569.5|3567.5|3594.5|3591|3568.5|3567|25043
1585565400000|2020-03-30 10:50:00|3569|3567|3554.5|3553|3572.5|3570.5|3554|3552.5|20560
1585565700000|2020-03-30 10:55:00|3554|3552.5|3550.5|3549|3555.5|3554.5|3547.5|3546|26396
1585566000000|2020-03-30 11:00:00|3551|3550|3560.5|3557.5|3564|3561|3541.5|3540|20411
1585566300000|2020-03-30 11:05:00|3560|3557|3580.5|3577.5|3581|3577.5|3558.5|3556.5|8668
1585566600000|2020-03-30 11:10:00|3581.5|3578|3582.5|3579.5|3586.5|3583.5|3579|3577|6927
1585566900000|2020-03-30 11:15:00|3582|3578|3586.5|3583.5|3587|3583.5|3575.5|3574|12757
1585567200000|2020-03-30 11:20:00|3587|3584|3591.5|3589|3593.5|3591.5|3581|3580|16391
1585567500000|2020-03-30 11:25:00|3592|3589.5|3587.5|3585.5|3592|3590.5|3583|3582.5|17254
1585567800000|2020-03-30 11:30:00|3587|3585|3581.5|3580|3588|3586|3579|3578.5|22336
1585568100000|2020-03-30 11:35:00|3581|3580.5|3581.5|3579.5|3591|3588.5|3581|3579.5|11708
1585568400000|2020-03-30 11:40:00|3582|3580|3576|3574|3582|3580|3572|3570.5|9318
1585568700000|2020-03-30 11:45:00|3575.5|3573.5|3582.5|3581|3583.5|3581.5|3573|3570.5|6083
1585569000000|2020-03-30 11:50:00|3582|3581.5|3585|3584|3590.5|3589|3579|3577.5|13169
1585569300000|2020-03-30 11:55:00|3585.5|3584.5|3585|3582.5|3591.5|3588.5|3583.5|3581.5|5922
1585569600000|2020-03-30 12:00:00|3584.5|3581.5|3581.5|3579.5|3588|3585.5|3580|3579|6145
1585569900000|2020-03-30 12:05:00|3581|3579|3584.5|3582.5|3588|3585|3572.5|3571|16224
1585570200000|2020-03-30 12:10:00|3584|3583|3582|3579.5|3587|3583.5|3579.5|3577.5|12501
1585570500000|2020-03-30 12:15:00|3582.5|3580|3595.5|3594|3596.5|3594|3581|3579.5|13873
1585570800000|2020-03-30 12:20:00|3595|3593.5|3611.5|3609.5|3612|3609.5|3594.5|3593|38317
1585571100000|2020-03-30 12:25:00|3612|3610|3626|3623.5|3631|3628.5|3611.5|3609.5|44275
1585571400000|2020-03-30 12:30:00|3625.5|3622|3629|3626.5|3630.5|3627|3619|3617.5|12223
1585571700000|2020-03-30 12:35:00|3628.5|3627|3649|3646.5|3649.5|3646.5|3628|3627|36702
1585572000000|2020-03-30 12:40:00|3650|3647|3651.5|3650|3661|3659.5|3648|3645.5|19419
1585572300000|2020-03-30 12:45:00|3651|3649.5|3648.5|3647|3652|3651|3643|3641.5|28261
1585572600000|2020-03-30 12:50:00|3649|3647.5|3651|3649|3651|3649.5|3639|3637|27205
1585572900000|2020-03-30 12:55:00|3650.5|3648.5|3663.5|3660|3664.5|3660|3645.5|3643.5|17695
1585573200000|2020-03-30 13:00:00|3665|3659.5|3643.5|3642|3665|3662|3642|3641|27465
1585573500000|2020-03-30 13:05:00|3643|3641.5|3642.5|3640|3650.5|3648.5|3640.5|3639|23217
1585573800000|2020-03-30 13:10:00|3643|3640.5|3660.5|3658.5|3661|3659.5|3642.5|3640.5|20793
1585574100000|2020-03-30 13:15:00|3660|3659|3640|3639|3660|3659|3639.5|3639|19245
1585574400000|2020-03-30 13:20:00|3640.5|3639.5|3634|3632|3643.5|3641.5|3631.5|3630.5|32592
1585574700000|2020-03-30 13:25:00|3633.5|3631.5|3637|3635|3639|3637.5|3625.5|3624|35095
1585575000000|2020-03-30 13:30:00|3637.5|3634.5|3639.5|3638.5|3645|3641.5|3620.5|3619.5|60767
1585575300000|2020-03-30 13:35:00|3640|3639|3618|3617|3650.5|3648.5|3617.5|3617|130851
1585575600000|2020-03-30 13:40:00|3617.5|3616.5|3599.5|3598|3618|3617.5|3593|3592.5|48270
1585575900000|2020-03-30 13:45:00|3600|3598.5|3598.5|3596|3602|3599|3589|3586.5|62312
1585576200000|2020-03-30 13:50:00|3599|3596.5|3585|3584|3609|3606.5|3584.5|3584|42974
1585576500000|2020-03-30 13:55:00|3585.5|3584.5|3603|3601|3608|3605|3582.5|3580.5|41224
1585576800000|2020-03-30 14:00:00|3603.5|3604.5|3603|3600.5|3610|3604.5|3583.5|3580.5|48002
1585577100000|2020-03-30 14:05:00|3602.5|3600|3603.5|3601.5|3611|3608|3596.5|3596|34368
1585577400000|2020-03-30 14:10:00|3603|3600.5|3598|3596|3603.5|3601|3586.5|3584|21570
1585577700000|2020-03-30 14:15:00|3597.5|3594.5|3604|3601.5|3604.5|3601.5|3596|3594|19169
1585578000000|2020-03-30 14:20:00|3603.5|3601|3615.5|3613.5|3619|3616|3603|3601|34275
1585578300000|2020-03-30 14:25:00|3615|3614|3617.5|3616|3632.5|3629|3614.5|3613.5|41201
1585578600000|2020-03-30 14:30:00|3618|3616.5|3626.5|3625|3628.5|3626.5|3616.5|3615|77251
1585578900000|2020-03-30 14:35:00|3627|3625.5|3635.5|3634|3641.5|3639|3625.5|3625|40275
1585579200000|2020-03-30 14:40:00|3636|3634.5|3628|3626.5|3639.5|3637.5|3626.5|3626|24889
1585579500000|2020-03-30 14:45:00|3627.5|3625.5|3643|3642|3643|3642|3626.5|3625.5|30207
1585579800000|2020-03-30 14:50:00|3644|3643|3641.5|3640.5|3649|3648|3640.5|3638|66223
1585580100000|2020-03-30 14:55:00|3642|3641|3646|3644|3653|3652|3641|3640|67935
1585580400000|2020-03-30 15:00:00|3645.5|3644.5|3668|3667|3673|3670|3645.5|3644|63964
1585580700000|2020-03-30 15:05:00|3668.5|3667.5|3678.5|3676.5|3683.5|3681|3660|3658.5|67144
1585581000000|2020-03-30 15:10:00|3679|3677|3683|3681|3689|3687|3676.5|3675.5|71117
1585581300000|2020-03-30 15:15:00|3683.5|3681.5|3689|3687.5|3689.5|3688.5|3674.5|3674|55248
1585581600000|2020-03-30 15:20:00|3689.5|3688|3693.5|3692.5|3696|3694.5|3683|3681.5|97610
1585581900000|2020-03-30 15:25:00|3693|3691.5|3678|3672.5|3695|3694|3655.5|3649.5|111064
1585638000000|2020-03-31 07:00:00|3664|3654|3634|3631.5|3664|3658.5|3622.5|3619|60882
1585638300000|2020-03-31 07:05:00|3635.5|3632|3623|3619|3648|3645.5|3614.5|3611|92489
1585638600000|2020-03-31 07:10:00|3622.5|3618.5|3633.5|3630.5|3639|3636.5|3609.5|3606|119378
1585638900000|2020-03-31 07:15:00|3634|3631|3630|3628|3654.5|3651|3629|3627|79672
1585639200000|2020-03-31 07:20:00|3630.5|3628.5|3632.5|3630|3639|3637.5|3627|3624|56550
1585639500000|2020-03-31 07:25:00|3633|3630.5|3630.5|3629|3637.5|3637|3627|3625|37628
1585639800000|2020-03-31 07:30:00|3630|3628.5|3629.5|3627.5|3634|3633.5|3627.5|3625.5|66389
1585640100000|2020-03-31 07:35:00|3630.5|3628|3633.5|3631|3640.5|3639|3628|3626.5|67624
1585640400000|2020-03-31 07:40:00|3633|3631.5|3631|3629|3633.5|3632|3625.5|3623.5|38220
1585640700000|2020-03-31 07:45:00|3631.5|3629.5|3643|3641.5|3644.5|3643|3628|3626|65039
1585641000000|2020-03-31 07:50:00|3643.5|3642|3646.5|3644|3658.5|3657|3641|3638|41120
1585641300000|2020-03-31 07:55:00|3646|3644.5|3646.5|3644.5|3650|3647.5|3635.5|3634.5|39590
1585641600000|2020-03-31 08:00:00|3647|3645|3643|3641|3648|3647|3638.5|3637.5|32293
1585641900000|2020-03-31 08:05:00|3642.5|3640|3651|3649.5|3658|3655.5|3637.5|3636.5|26224
1585642200000|2020-03-31 08:10:00|3650.5|3649|3650|3648|3655|3653|3645|3642|36022
1585642500000|2020-03-31 08:15:00|3651|3648.5|3646.5|3644.5|3653.5|3652|3644|3640.5|24221
1585642800000|2020-03-31 08:20:00|3647|3645|3651.5|3650|3651.5|3650|3641.5|3639.5|18742
1585643100000|2020-03-31 08:25:00|3652.5|3650.5|3645|3644|3652.5|3651|3635.5|3633.5|33779
1585643400000|2020-03-31 08:30:00|3646|3643.5|3651.5|3650.5|3654|3652.5|3644.5|3643.5|31480
1585643700000|2020-03-31 08:35:00|3652|3651|3659.5|3657.5|3659.5|3657.5|3649.5|3648|24971
1585644000000|2020-03-31 08:40:00|3660|3658|3665|3663.5|3678.5|3676|3659.5|3658|33794
1585644300000|2020-03-31 08:45:00|3664.5|3664|3661.5|3660.5|3666|3664.5|3652.5|3651|24688
1585644600000|2020-03-31 08:50:00|3661|3660|3667|3666|3674|3673|3659.5|3658.5|58925
1585644900000|2020-03-31 08:55:00|3667.5|3666.5|3673.5|3672.5|3675.5|3674|3667.5|3666.5|19111
1585645200000|2020-03-31 09:00:00|3673|3673|3672|3671|3679|3678|3671.5|3670.5|24283
1585645500000|2020-03-31 09:05:00|3671.5|3670.5|3668|3667|3671.5|3671|3660.5|3659.5|31020
1585645800000|2020-03-31 09:10:00|3668.5|3667.5|3680|3679|3680|3679.5|3666.5|3665.5|47406
1585646100000|2020-03-31 09:15:00|3679.5|3678.5|3679.5|3678.5|3682.5|3681.5|3673|3672|55385
1585646400000|2020-03-31 09:20:00|3679|3678|3678.5|3677|3680.5|3679|3674.5|3672.5|21467
1585646700000|2020-03-31 09:25:00|3679|3677.5|3682|3681|3686|3684|3679|3677.5|24608
1585647000000|2020-03-31 09:30:00|3682.5|3681.5|3679|3678|3689|3688|3677.5|3676.5|45386
1585647300000|2020-03-31 09:35:00|3678.5|3677.5|3682|3680.5|3683|3682.5|3676|3674.5|20205
1585647600000|2020-03-31 09:40:00|3681.5|3680|3682.5|3682|3686|3685|3680.5|3679.5|27865
1585647900000|2020-03-31 09:45:00|3683|3681.5|3680.5|3678.5|3684|3683|3677.5|3676.5|35213
1585648200000|2020-03-31 09:50:00|3680|3678|3682.5|3681.5|3684|3683|3672|3670|59439
1585648500000|2020-03-31 09:55:00|3682|3681|3689|3687.5|3690|3688|3681|3680|28599
1585648800000|2020-03-31 10:00:00|3689.5|3688|3691.5|3691|3693.5|3692.5|3683.5|3682.5|35134
1585649100000|2020-03-31 10:05:00|3691|3690.5|3685|3684|3691.5|3691|3682.5|3682|24919
1585649400000|2020-03-31 10:10:00|3685.5|3684.5|3685|3684.5|3687.5|3685.5|3680.5|3680|19400
1585649700000|2020-03-31 10:15:00|3684.5|3684|3674|3673.5|3685|3684|3674|3673.5|28747
1585650000000|2020-03-31 10:20:00|3673.5|3673|3661.5|3659.5|3676.5|3675.5|3655.5|3653.5|37777
1585650300000|2020-03-31 10:25:00|3661|3659|3666|3664|3669|3667.5|3658.5|3657.5|32282
1585650600000|2020-03-31 10:30:00|3666.5|3665|3665.5|3664|3667|3665.5|3660.5|3659.5|26141
1585650900000|2020-03-31 10:35:00|3665|3664.5|3673|3672|3673.5|3672.5|3662.5|3661|35266
1585651200000|2020-03-31 10:40:00|3673.5|3672.5|3693|3692|3698|3695.5|3673|3672|39249
1585651500000|2020-03-31 10:45:00|3692.5|3692.5|3686.5|3684.5|3692.5|3692.5|3685|3684.5|55293
1585651800000|2020-03-31 10:50:00|3687|3685|3679|3676.5|3688.5|3687|3674.5|3673|40066
1585652100000|2020-03-31 10:55:00|3678.5|3676|3672|3670.5|3683|3682|3666.5|3665|37859
1585652400000|2020-03-31 11:00:00|3672.5|3670|3665|3664|3675.5|3673|3663.5|3662.5|29330
1585652700000|2020-03-31 11:05:00|3664.5|3663.5|3677.5|3675.5|3682|3681|3662.5|3661.5|38014
1585653000000|2020-03-31 11:10:00|3678|3676|3683|3681.5|3686|3684.5|3677|3676|22112
1585653300000|2020-03-31 11:15:00|3683.5|3682|3691|3689.5|3691.5|3689.5|3680|3679|34427
1585653600000|2020-03-31 11:20:00|3690.5|3689|3691|3688.5|3691.5|3690.5|3682.5|3681|44021
1585653900000|2020-03-31 11:25:00|3690.5|3689|3687.5|3686.5|3691|3689.5|3681|3680.5|34680
1585654200000|2020-03-31 11:30:00|3688|3686|3696.5|3695.5|3703.5|3702|3687|3686|117817
1585654500000|2020-03-31 11:35:00|3696|3695|3702|3700|3702|3700|3696|3695|29243
1585654800000|2020-03-31 11:40:00|3701.5|3700.5|3704|3703.5|3710.5|3708.5|3700|3698.5|48547
1585655100000|2020-03-31 11:45:00|3703.5|3703|3705|3703|3710.5|3709.5|3696|3694.5|46431
1585655400000|2020-03-31 11:50:00|3704.5|3702.5|3702|3701|3708|3707.5|3701|3700|28075
1585655700000|2020-03-31 11:55:00|3702.5|3700.5|3695|3693.5|3703.5|3703|3694.5|3693.5|27623
1585656000000|2020-03-31 12:00:00|3694.5|3694|3688|3685.5|3701|3700|3685|3684|45931
1585656300000|2020-03-31 12:05:00|3687.5|3686|3677|3675|3687.5|3686|3668.5|3666.5|32570
1585656600000|2020-03-31 12:10:00|3676.5|3674.5|3679|3677.5|3683.5|3682|3672|3671|16840
1585656900000|2020-03-31 12:15:00|3678.5|3676.5|3666.5|3665|3685|3682.5|3665.5|3664|26649
1585657200000|2020-03-31 12:20:00|3666|3664.5|3673|3671.5|3673|3671.5|3659|3658.5|42328
1585657500000|2020-03-31 12:25:00|3673.5|3672.5|3675|3674|3685|3683|3673.5|3672|25519
1585657800000|2020-03-31 12:30:00|3675.5|3673.5|3679|3677.5|3691|3690|3664.5|3663|89009
1585658100000|2020-03-31 12:35:00|3678.5|3677|3681.5|3679.5|3687.5|3685.5|3676|3673.5|32936
1585658400000|2020-03-31 12:40:00|3682|3680|3686.5|3684|3688.5|3687.5|3678.5|3675.5|33885
1585658700000|2020-03-31 12:45:00|3685.5|3683.5|3683.5|3682|3686.5|3685|3676|3674.5|38247
1585659000000|2020-03-31 12:50:00|3683|3681.5|3685.5|3684.5|3690|3689|3681|3680|42992
1585659300000|2020-03-31 12:55:00|3686|3685|3694.5|3693|3695.5|3695|3683.5|3682|49511
1585659600000|2020-03-31 13:00:00|3694|3692.5|3696|3695.5|3699.5|3699|3690.5|3689.5|37250
1585659900000|2020-03-31 13:05:00|3697|3696|3694.5|3692.5|3699.5|3697.5|3692|3691|28837
1585660200000|2020-03-31 13:10:00|3695|3693|3684|3682.5|3696.5|3695.5|3682.5|3682|34468
1585660500000|2020-03-31 13:15:00|3683.5|3682|3681.5|3681|3685.5|3684.5|3678.5|3678|27996
1585660800000|2020-03-31 13:20:00|3681|3680.5|3675.5|3674|3681.5|3681|3673.5|3673|26509
1585661100000|2020-03-31 13:25:00|3676.5|3674.5|3664|3663.5|3677.5|3675.5|3662|3660|33590
1585661400000|2020-03-31 13:30:00|3665|3664|3688.5|3687|3693.5|3691.5|3653|3650|84028
1585661700000|2020-03-31 13:35:00|3688|3687.5|3676|3674.5|3692|3690.5|3670.5|3669.5|71472
1585662000000|2020-03-31 13:40:00|3676.5|3675|3676|3675|3687.5|3686|3674.5|3674|44411
1585662300000|2020-03-31 13:45:00|3675.5|3674.5|3655.5|3654.5|3677|3676.5|3650.5|3650|83791
1585662600000|2020-03-31 13:50:00|3655|3654|3645|3644|3658.5|3657|3639.5|3638|44226
1585662900000|2020-03-31 13:55:00|3645.5|3644.5|3636|3634.5|3649|3648.5|3636|3633|71971
1585663200000|2020-03-31 14:00:00|3635.5|3633.5|3638.5|3636.5|3662|3658|3633.5|3631|98318
1585663500000|2020-03-31 14:05:00|3638|3635.5|3653|3652|3662.5|3660|3637|3635|41474
1585663800000|2020-03-31 14:10:00|3654|3652.5|3677.5|3676|3678|3677|3652|3651.5|32847
1585664100000|2020-03-31 14:15:00|3677|3675.5|3691.5|3690|3694.5|3692.5|3676.5|3675.5|42675
1585664400000|2020-03-31 14:20:00|3691|3689.5|3683.5|3682.5|3691.5|3691|3679.5|3678.5|40532
1585664700000|2020-03-31 14:25:00|3683|3682|3672|3670.5|3684.5|3683|3667|3665.5|34357
1585665000000|2020-03-31 14:30:00|3672.5|3671|3686.5|3685|3687.5|3686.5|3672|3670.5|45312
1585665300000|2020-03-31 14:35:00|3686|3684.5|3688.5|3688|3691.5|3690.5|3681|3680.5|47818
1585665600000|2020-03-31 14:40:00|3689|3688.5|3683.5|3682.5|3690.5|3690|3678.5|3678|45981
1585665900000|2020-03-31 14:45:00|3684|3683|3690.5|3690|3696|3695|3681|3680|56096
1585666200000|2020-03-31 14:50:00|3691|3689|3684|3683.5|3691|3689.5|3680|3678.5|47268
1585666500000|2020-03-31 14:55:00|3684.5|3683|3677|3676.5|3686.5|3685.5|3675|3674|54925
1585666800000|2020-03-31 15:00:00|3676.5|3676|3676.5|3676|3685|3684|3675|3674.5|54386
1585667100000|2020-03-31 15:05:00|3677|3676.5|3701|3700|3703.5|3702.5|3677|3676|70112
1585667400000|2020-03-31 15:10:00|3700.5|3699.5|3691|3690|3701.5|3701|3691|3690|98100
1585667700000|2020-03-31 15:15:00|3690.5|3690.5|3683.5|3682.5|3692.5|3692|3680.5|3679.5|128051
1585668000000|2020-03-31 15:20:00|3684|3683|3692|3691|3694.5|3694|3681.5|3680|98429
1585668300000|2020-03-31 15:25:00|3691.5|3690.5|3716|3710|3726.5|3725|3684.5|3683|206843
1585724400000|2020-04-01 07:00:00|3708.5|3584|3628.5|3625|3708.5|3654|3599|3584|40792
1585724700000|2020-04-01 07:05:00|3628|3624.5|3643|3639.5|3653.5|3649|3602|3598|62430
1585725000000|2020-04-01 07:10:00|3643.5|3640|3624.5|3622|3650.5|3646.5|3623|3620|65541
1585725300000|2020-04-01 07:15:00|3623|3620|3619.5|3617|3633.5|3630|3608.5|3606.5|54007
1585725600000|2020-04-01 07:20:00|3619|3616|3583|3581|3622.5|3619|3578|3577.5|44615
1585725900000|2020-04-01 07:25:00|3584|3581.5|3583.5|3580.5|3597|3595.5|3569.5|3567|30949
1585726200000|2020-04-01 07:30:00|3584.5|3583.5|3575|3573.5|3598|3594|3567.5|3565.5|28051
1585726500000|2020-04-01 07:35:00|3574.5|3573|3593|3590|3603|3599.5|3570|3568|43894
1585726800000|2020-04-01 07:40:00|3594|3590.5|3608.5|3605.5|3618.5|3616|3592|3590|18815
1585727100000|2020-04-01 07:45:00|3608|3605|3593.5|3591.5|3608.5|3605.5|3585|3581.5|18084
1585727400000|2020-04-01 07:50:00|3594|3592|3612.5|3611|3624|3622|3593.5|3591.5|26373
1585727700000|2020-04-01 07:55:00|3612|3610.5|3612.5|3611|3619.5|3617.5|3601.5|3600|27093
1585728000000|2020-04-01 08:00:00|3613|3611.5|3603.5|3601.5|3622.5|3622|3600.5|3600|44115
1585728300000|2020-04-01 08:05:00|3604|3602|3602|3600|3607.5|3605|3592.5|3591|29614
1585728600000|2020-04-01 08:10:00|3601.5|3599|3609|3607|3619.5|3617.5|3599.5|3597.5|29576
1585728900000|2020-04-01 08:15:00|3608.5|3606.5|3601|3599|3610|3608.5|3600|3597.5|19109
1585729200000|2020-04-01 08:20:00|3600|3598|3602|3600.5|3604|3602|3590.5|3590|20031
1585729500000|2020-04-01 08:25:00|3601.5|3600|3601|3599|3606|3604.5|3598.5|3596|21075
1585729800000|2020-04-01 08:30:00|3600.5|3598.5|3605|3603.5|3608|3607.5|3595.5|3594|33668
1585730100000|2020-04-01 08:35:00|3605.5|3604|3603|3601|3608.5|3606.5|3599.5|3597.5|27176
1585730400000|2020-04-01 08:40:00|3602.5|3600.5|3599.5|3597.5|3603.5|3600.5|3589|3588|47498
1585730700000|2020-04-01 08:45:00|3599|3598|3606.5|3605|3608|3606|3599|3597.5|17966
1585731000000|2020-04-01 08:50:00|3606|3604.5|3588|3586.5|3606|3604.5|3588|3586|23279
1585731300000|2020-04-01 08:55:00|3588.5|3587|3602|3601|3602.5|3601|3588|3586.5|18808
1585731600000|2020-04-01 09:00:00|3601.5|3600.5|3611|3609.5|3613|3612.5|3601|3600.5|21831
1585731900000|2020-04-01 09:05:00|3610.5|3609|3619|3618|3621|3618.5|3609|3607|30768
1585732200000|2020-04-01 09:10:00|3619.5|3618.5|3613.5|3612|3625|3623|3613.5|3612|16454
1585732500000|2020-04-01 09:15:00|3614|3612.5|3586.5|3585|3614|3612.5|3585|3583|25960
1585732800000|2020-04-01 09:20:00|3587|3586|3590|3589|3593|3590|3581|3579.5|25488
1585733100000|2020-04-01 09:25:00|3589.5|3588.5|3600.5|3598|3601|3598|3587.5|3585.5|22295
1585733400000|2020-04-01 09:30:00|3601|3598.5|3611.5|3609.5|3612|3611|3601|3598.5|25623
1585733700000|2020-04-01 09:35:00|3612|3610|3604.5|3603|3615|3613|3599|3598|15260
1585734000000|2020-04-01 09:40:00|3605|3603.5|3605|3603|3611|3608.5|3602|3600.5|18970
1585734300000|2020-04-01 09:45:00|3604.5|3602.5|3614.5|3613|3616.5|3614.5|3601.5|3601|17025
1585734600000|2020-04-01 09:50:00|3615|3613.5|3623.5|3622|3626|3624|3611|3610.5|23465
1585734900000|2020-04-01 09:55:00|3623|3621.5|3618|3616|3629.5|3629|3617.5|3616|10488
1585735200000|2020-04-01 10:00:00|3617.5|3616.5|3626.5|3624.5|3627.5|3625.5|3617|3616|12204
1585735500000|2020-04-01 10:05:00|3626|3625|3631|3629.5|3636|3635|3626|3625|10214
1585735800000|2020-04-01 10:10:00|3631.5|3630|3620|3619|3631.5|3630.5|3619|3618|22562
1585736100000|2020-04-01 10:15:00|3619.5|3618.5|3628|3626|3629|3626|3617|3614.5|11323
1585736400000|2020-04-01 10:20:00|3627.5|3626.5|3627.5|3625.5|3632|3631.5|3623.5|3622.5|28592
1585736700000|2020-04-01 10:25:00|3627|3626|3634|3632.5|3638.5|3637|3626|3625|18807
1585737000000|2020-04-01 10:30:00|3634.5|3633|3638.5|3637|3642|3639.5|3634|3633|11155
1585737300000|2020-04-01 10:35:00|3638|3637.5|3642|3641|3645|3644|3638|3637.5|17251
1585737600000|2020-04-01 10:40:00|3641.5|3641.5|3625|3624.5|3642|3641.5|3624|3623|17095
1585737900000|2020-04-01 10:45:00|3624.5|3624|3627|3625.5|3628.5|3627.5|3623|3621.5|21592
1585738200000|2020-04-01 10:50:00|3627.5|3625|3617.5|3616.5|3627.5|3625.5|3615.5|3615|13930
1585738500000|2020-04-01 10:55:00|3617|3616|3628|3626.5|3628.5|3627|3614|3613|20569
1585738800000|2020-04-01 11:00:00|3627|3626|3617|3615|3627|3626|3613|3612.5|22365
1585739100000|2020-04-01 11:05:00|3616.5|3614.5|3609|3607.5|3620|3618.5|3608.5|3607.5|18264
1585739400000|2020-04-01 11:10:00|3608.5|3607|3609.5|3607.5|3610|3608.5|3602.5|3601.5|14591
1585739700000|2020-04-01 11:15:00|3609|3607|3616|3614.5|3618.5|3617|3607|3606.5|13073
1585740000000|2020-04-01 11:20:00|3615.5|3614|3608|3606.5|3616|3615.5|3606|3605|15482
1585740300000|2020-04-01 11:25:00|3607.5|3607|3606.5|3605|3607.5|3607|3601|3600|10191
1585740600000|2020-04-01 11:30:00|3607|3606|3607.5|3605.5|3611|3609|3601|3598.5|15574
1585740900000|2020-04-01 11:35:00|3608|3606|3606|3604|3610|3609.5|3601.5|3600|12700
1585741200000|2020-04-01 11:40:00|3605.5|3603.5|3601|3599.5|3609|3606.5|3600.5|3599|11959
1585741500000|2020-04-01 11:45:00|3601.5|3600|3599|3597.5|3604|3602|3595|3594|9699
1585741800000|2020-04-01 11:50:00|3599.5|3597|3595.5|3593.5|3602.5|3601.5|3595|3593.5|10230
1585742100000|2020-04-01 11:55:00|3595|3594|3591.5|3590|3597.5|3596|3590.5|3589.5|8837
1585742400000|2020-04-01 12:00:00|3592|3590.5|3584.5|3583.5|3592|3591|3584|3582.5|22418
1585742700000|2020-04-01 12:05:00|3585|3583|3595.5|3593.5|3596|3594.5|3582|3580.5|20518
1585743000000|2020-04-01 12:10:00|3595|3594|3595.5|3594|3597|3594.5|3593|3592|23738
1585743300000|2020-04-01 12:15:00|3596|3594.5|3612|3609.5|3612.5|3609.5|3596|3594.5|21527
1585743600000|2020-04-01 12:20:00|3611.5|3610|3607|3605|3615|3612.5|3604.5|3603.5|10812
1585743900000|2020-04-01 12:25:00|3607.5|3604.5|3613|3611.5|3614|3612|3602.5|3601.5|10651
1585744200000|2020-04-01 12:30:00|3612.5|3610.5|3614|3612|3617|3615.5|3611|3610|15359
1585744500000|2020-04-01 12:35:00|3613.5|3611.5|3615.5|3614|3617|3616|3610.5|3609|25898
1585744800000|2020-04-01 12:40:00|3615|3614.5|3620|3619|3622|3619.5|3615|3614.5|13741
1585745100000|2020-04-01 12:45:00|3620.5|3619.5|3615.5|3614.5|3623.5|3622|3615.5|3614|14393
1585745400000|2020-04-01 12:50:00|3616|3615|3623.5|3622.5|3626|3625|3616|3615|5548
1585745700000|2020-04-01 12:55:00|3624|3623|3630.5|3629.5|3630.5|3630|3620|3618.5|21453
1585746000000|2020-04-01 13:00:00|3631|3630|3637.5|3636.5|3641|3638.5|3631|3630|29979
1585746300000|2020-04-01 13:05:00|3638|3637|3647|3646|3649|3647|3638|3636.5|19786
1585746600000|2020-04-01 13:10:00|3647.5|3646.5|3643|3641.5|3648.5|3646.5|3639|3637|21951
1585746900000|2020-04-01 13:15:00|3643.5|3642|3635|3632.5|3644|3643.5|3632|3631|36967
1585747200000|2020-04-01 13:20:00|3634.5|3632|3628|3627|3634.5|3632.5|3626|3625|40505
1585747500000|2020-04-01 13:25:00|3627.5|3626.5|3625.5|3624|3632|3631|3624|3623.5|69302
1585747800000|2020-04-01 13:30:00|3625|3623|3628.5|3626|3646.5|3642|3615|3614.5|139125
1585748100000|2020-04-01 13:35:00|3629|3625.5|3629|3626|3644|3641.5|3623|3621|74767
1585748400000|2020-04-01 13:40:00|3630|3626.5|3628.5|3627.5|3638|3636|3626|3624|88455
1585748700000|2020-04-01 13:45:00|3628|3627|3615|3613|3628.5|3627.5|3611|3610|61311
1585749000000|2020-04-01 13:50:00|3614.5|3612.5|3617.5|3616.5|3623.5|3622.5|3613|3612|53945
1585749300000|2020-04-01 13:55:00|3617|3615|3614.5|3612.5|3620.5|3619.5|3605.5|3604.5|82045
1585749600000|2020-04-01 14:00:00|3613.5|3613|3609|3608|3621.5|3619.5|3608|3607|63671
1585749900000|2020-04-01 14:05:00|3608.5|3607.5|3632|3630|3637|3635|3607|3605|43812
1585750200000|2020-04-01 14:10:00|3632.5|3630.5|3632|3630.5|3633.5|3632|3625.5|3623.5|34466
1585750500000|2020-04-01 14:15:00|3631.5|3630|3642.5|3641|3653.5|3651|3631.5|3630|123265
1585750800000|2020-04-01 14:20:00|3643|3640.5|3643|3641|3654.5|3651.5|3640.5|3639|43810
1585751100000|2020-04-01 14:25:00|3644|3643|3643.5|3642|3649.5|3648|3639.5|3638.5|72131
1585751400000|2020-04-01 14:30:00|3644|3642.5|3659|3657.5|3659|3657.5|3640.5|3640|43601
1585751700000|2020-04-01 14:35:00|3659.5|3658|3656.5|3655|3667|3665.5|3656.5|3655|88627
1585752000000|2020-04-01 14:40:00|3657|3655.5|3642.5|3641.5|3657.5|3656|3642.5|3641.5|42462
1585752300000|2020-04-01 14:45:00|3643|3642|3646|3644.5|3649|3647.5|3637|3635.5|65142
1585752600000|2020-04-01 14:50:00|3646.5|3645|3652.5|3651|3659.5|3657.5|3641.5|3640.5|63757
1585752900000|2020-04-01 14:55:00|3652|3650.5|3631.5|3630.5|3652.5|3651|3630|3628.5|69395
1585753200000|2020-04-01 15:00:00|3632|3630|3643|3641.5|3644.5|3642.5|3627|3626|49890
1585753500000|2020-04-01 15:05:00|3642.5|3642|3644|3643|3652|3649|3640.5|3639.5|47891
1585753800000|2020-04-01 15:10:00|3643.5|3642.5|3644|3643.5|3651.5|3650|3640.5|3640|41816
1585754100000|2020-04-01 15:15:00|3643.5|3642.5|3643.5|3642.5|3647|3646.5|3636|3635|71109
1585754400000|2020-04-01 15:20:00|3643|3642|3622|3621|3646.5|3645|3622|3620.5|130972
1585754700000|2020-04-01 15:25:00|3622.5|3621.5|3575.5|3570.5|3626|3624.5|3572.5|3565.5|149828
1585810800000|2020-04-02 07:00:00|3638.5|3622|3651|3646|3655|3648|3612|3605|154597
1585811100000|2020-04-02 07:05:00|3650.5|3645.5|3674.5|3671.5|3688|3684|3643.5|3640.5|59810
1585811400000|2020-04-02 07:10:00|3672|3671|3685.5|3682|3700|3696.5|3667|3663.5|57530
1585811700000|2020-04-02 07:15:00|3686.5|3682.5|3699.5|3698|3702.5|3701|3677.5|3676|38401
1585812000000|2020-04-02 07:20:00|3700.5|3697.5|3693.5|3691|3703|3700|3683.5|3680.5|30260
1585812300000|2020-04-02 07:25:00|3694|3691.5|3684|3682.5|3708|3703.5|3673.5|3670|15900
1585812600000|2020-04-02 07:30:00|3683.5|3682|3664|3660.5|3684.5|3682|3661.5|3658.5|21183
1585812900000|2020-04-02 07:35:00|3663.5|3661|3680|3676.5|3681|3676.5|3656.5|3653.5|15785
1585813200000|2020-04-02 07:40:00|3679.5|3675.5|3675.5|3672|3682|3679|3666|3664.5|15127
1585813500000|2020-04-02 07:45:00|3675|3672.5|3661.5|3659|3682|3678|3660|3658.5|12385
1585813800000|2020-04-02 07:50:00|3661|3659.5|3661.5|3659.5|3663.5|3661|3654.5|3652|13983
1585814100000|2020-04-02 07:55:00|3662|3660|3667|3665|3667|3665.5|3653|3652|18028
1585814400000|2020-04-02 08:00:00|3666.5|3663.5|3668.5|3665|3672.5|3670.5|3661.5|3659.5|11364
1585814700000|2020-04-02 08:05:00|3668|3665.5|3661|3659|3668.5|3667|3656.5|3655.5|24858
1585815000000|2020-04-02 08:10:00|3660.5|3658|3671|3669|3673|3671|3659|3657|19080
1585815300000|2020-04-02 08:15:00|3671.5|3669.5|3687|3685.5|3687.5|3687|3670.5|3669.5|23506
1585815600000|2020-04-02 08:20:00|3687.5|3686.5|3686|3684.5|3696.5|3694.5|3685|3684|18020
1585815900000|2020-04-02 08:25:00|3685.5|3684|3691|3689.5|3692|3690|3682.5|3680|9687
1585816200000|2020-04-02 08:30:00|3691.5|3690|3706|3705|3707|3705|3689.5|3688.5|12547
1585816500000|2020-04-02 08:35:00|3705.5|3704.5|3704|3702|3709|3708|3699|3697.5|20530
1585816800000|2020-04-02 08:40:00|3703.5|3701.5|3694.5|3693|3704.5|3702.5|3692|3689.5|16057
1585817100000|2020-04-02 08:45:00|3694|3692.5|3682|3680.5|3696.5|3696|3680|3679.5|24895
1585817400000|2020-04-02 08:50:00|3683|3681|3679|3678|3687|3684.5|3678|3675.5|14888
1585817700000|2020-04-02 08:55:00|3679.5|3678.5|3679.5|3678.5|3683|3680.5|3676|3674|14487
1585818000000|2020-04-02 09:00:00|3680|3679|3684|3682.5|3685.5|3683.5|3676|3674.5|14407
1585818300000|2020-04-02 09:05:00|3683.5|3683|3688.5|3686.5|3689|3686.5|3671.5|3669.5|13330
1585818600000|2020-04-02 09:10:00|3688|3685.5|3675.5|3673.5|3688.5|3687|3675|3673.5|7472
1585818900000|2020-04-02 09:15:00|3675|3672.5|3688.5|3687.5|3689.5|3688|3674|3672|10040
1585819200000|2020-04-02 09:20:00|3688|3686.5|3685.5|3683.5|3689|3688|3683|3682.5|13640
1585819500000|2020-04-02 09:25:00|3685|3683|3688|3686.5|3689|3687.5|3681.5|3680|17598
1585819800000|2020-04-02 09:30:00|3689|3687|3689|3688|3691|3690|3685.5|3685|13708
1585820100000|2020-04-02 09:35:00|3688.5|3687.5|3667|3666|3689|3688|3666|3665|22650
1585820400000|2020-04-02 09:40:00|3666.5|3665.5|3673.5|3671|3673.5|3671|3666|3665|17102
1585820700000|2020-04-02 09:45:00|3673|3671.5|3675|3674|3678.5|3677.5|3673|3671.5|19862
1585821000000|2020-04-02 09:50:00|3675.5|3674.5|3673.5|3672.5|3675.5|3674.5|3667.5|3666.5|14976
1585821300000|2020-04-02 09:55:00|3673|3673|3668.5|3667.5|3675|3674|3668.5|3667|19520
1585821600000|2020-04-02 10:00:00|3669|3668|3668|3667.5|3671.5|3670.5|3663.5|3662|27975
1585821900000|2020-04-02 10:05:00|3668.5|3668|3667|3666.5|3672|3670.5|3666|3665|20679
1585822200000|2020-04-02 10:10:00|3667.5|3667|3671|3669.5|3672|3670|3666.5|3665|10076
1585822500000|2020-04-02 10:15:00|3671.5|3669|3666|3664.5|3672|3670|3664|3662.5|15191
1585822800000|2020-04-02 10:20:00|3665.5|3665|3665|3663.5|3666.5|3665.5|3659|3658|12820
1585823100000|2020-04-02 10:25:00|3666|3664|3668.5|3667.5|3673.5|3671.5|3664|3663.5|15768
1585823400000|2020-04-02 10:30:00|3669|3668|3672|3671|3675|3673|3667|3666|10434
1585823700000|2020-04-02 10:35:00|3672.5|3671.5|3675.5|3674.5|3679|3677.5|3672.5|3671.5|13628
1585824000000|2020-04-02 10:40:00|3676|3675|3680.5|3680|3682.5|3681.5|3671|3670|22774
1585824300000|2020-04-02 10:45:00|3681|3680.5|3685|3684.5|3686.5|3684.5|3678.5|3678|35598
1585824600000|2020-04-02 10:50:00|3684.5|3684|3675|3674|3685|3684|3674|3671.5|12581
1585824900000|2020-04-02 10:55:00|3674.5|3673.5|3685|3684|3685|3684|3672|3670|15447
1585825200000|2020-04-02 11:00:00|3684.5|3683.5|3676.5|3675.5|3685|3684.5|3675.5|3675|16024
1585825500000|2020-04-02 11:05:00|3677|3676|3670.5|3669|3680|3678.5|3668.5|3666.5|12688
1585825800000|2020-04-02 11:10:00|3670|3668.5|3667.5|3666.5|3671|3670|3660.5|3659.5|14179
1585826100000|2020-04-02 11:15:00|3668.5|3666|3672|3670.5|3674|3672.5|3667.5|3666|9740
1585826400000|2020-04-02 11:20:00|3672.5|3671.5|3674|3672|3674|3672.5|3667.5|3667|12024
1585826700000|2020-04-02 11:25:00|3674.5|3672.5|3674|3672.5|3676|3674.5|3670|3669|7686
1585827000000|2020-04-02 11:30:00|3673|3672|3679.5|3678.5|3679.5|3678.5|3670|3669|6717
1585827300000|2020-04-02 11:35:00|3678.5|3678|3678|3677|3683|3681.5|3676.5|3676|21679
1585827600000|2020-04-02 11:40:00|3677.5|3676.5|3666.5|3665.5|3677.5|3676.5|3665.5|3664|17534
1585827900000|2020-04-02 11:45:00|3667|3666|3669|3668|3671.5|3670|3665.5|3665|11384
1585828200000|2020-04-02 11:50:00|3669.5|3668.5|3669|3668.5|3671|3670.5|3666|3665.5|15362
1585828500000|2020-04-02 11:55:00|3669.5|3669|3676|3675|3678|3677.5|3667.5|3666|11135
1585828800000|2020-04-02 12:00:00|3675.5|3674.5|3676.5|3675.5|3680|3678|3673.5|3672.5|13163
1585829100000|2020-04-02 12:05:00|3677|3676|3671|3670|3678|3677.5|3668|3667|17817
1585829400000|2020-04-02 12:10:00|3670.5|3669.5|3677.5|3675.5|3681.5|3680.5|3670|3668|18273
1585829700000|2020-04-02 12:15:00|3676.5|3675|3676|3675|3684|3682.5|3674|3672|12320
1585830000000|2020-04-02 12:20:00|3676.5|3675.5|3673.5|3672.5|3679|3678|3673|3671|9735
1585830300000|2020-04-02 12:25:00|3673|3671.5|3671.5|3668.5|3674|3672.5|3666|3665|14320
1585830600000|2020-04-02 12:30:00|3671|3667.5|3657.5|3656|3671|3670|3657.5|3655.5|43081
1585830900000|2020-04-02 12:35:00|3657|3655.5|3652|3649.5|3663|3660.5|3641.5|3639|33169
1585831200000|2020-04-02 12:40:00|3651.5|3649|3656|3654.5|3658|3655.5|3638|3634|63197
1585831500000|2020-04-02 12:45:00|3656.5|3655|3660.5|3658|3662.5|3659|3655.5|3653.5|11076
1585831800000|2020-04-02 12:50:00|3660|3658.5|3659.5|3658.5|3662.5|3661.5|3656.5|3655.5|17477
1585832100000|2020-04-02 12:55:00|3660|3659|3664.5|3663.5|3667.5|3665.5|3659.5|3659|39688
1585832400000|2020-04-02 13:00:00|3665|3664|3663.5|3662|3670.5|3669.5|3662.5|3661|40957
1585832700000|2020-04-02 13:05:00|3663|3662.5|3665|3663.5|3669.5|3669|3662|3661|112207
1585833000000|2020-04-02 13:10:00|3664.5|3662.5|3644|3641.5|3671|3670.5|3641|3639|38750
1585833300000|2020-04-02 13:15:00|3644.5|3642|3662|3660|3662.5|3661|3644|3641|26260
1585833600000|2020-04-02 13:20:00|3662.5|3660.5|3680.5|3679.5|3680.5|3680|3661.5|3660.5|16241
1585833900000|2020-04-02 13:25:00|3680|3679|3666|3664|3680.5|3679|3664.5|3661.5|21385
1585834200000|2020-04-02 13:30:00|3667|3664.5|3671|3669|3676|3673.5|3658|3657|58693
1585834500000|2020-04-02 13:35:00|3672|3669.5|3657|3655|3680.5|3679.5|3653|3652|40634
1585834800000|2020-04-02 13:40:00|3657.5|3655.5|3647.5|3645.5|3663.5|3660.5|3641|3637.5|37177
1585835100000|2020-04-02 13:45:00|3648.5|3646|3638|3636.5|3650.5|3648|3627.5|3626|61657
1585835400000|2020-04-02 13:50:00|3639|3637|3648|3646.5|3658|3655.5|3638|3636|31794
1585835700000|2020-04-02 13:55:00|3649|3645|3660|3656.5|3666|3664.5|3647.5|3645|33273
1585836000000|2020-04-02 14:00:00|3660.5|3657|3670|3668|3671|3668.5|3656|3654|26069
1585836300000|2020-04-02 14:05:00|3669.5|3667.5|3668|3666|3669.5|3668|3654|3652|20014
1585836600000|2020-04-02 14:10:00|3668.5|3666.5|3680.5|3678.5|3680.5|3678.5|3668|3666|50033
1585836900000|2020-04-02 14:15:00|3681|3679|3683.5|3681.5|3684|3681.5|3665|3662.5|59948
1585837200000|2020-04-02 14:20:00|3684|3682|3678|3676.5|3686.5|3684.5|3672|3671|45823
1585837500000|2020-04-02 14:25:00|3677.5|3676|3705|3703.5|3706.5|3705.5|3676.5|3676|141057
1585837800000|2020-04-02 14:30:00|3704.5|3702.5|3721.5|3720.5|3728|3726|3700|3698.5|81863
1585838100000|2020-04-02 14:35:00|3722|3721|3764.5|3761.5|3766.5|3763.5|3721.5|3721|79715
1585838400000|2020-04-02 14:40:00|3764|3761|3756.5|3755|3767|3764.5|3743.5|3741.5|105068
1585838700000|2020-04-02 14:45:00|3757.5|3754|3752|3750.5|3766.5|3763.5|3749.5|3747|100356
1585839000000|2020-04-02 14:50:00|3752.5|3751|3752.5|3751.5|3759.5|3758.5|3749|3747.5|63308
1585839300000|2020-04-02 14:55:00|3753|3752|3752|3750|3759.5|3758.5|3749.5|3747|42059
1585839600000|2020-04-02 15:00:00|3751.5|3750.5|3750.5|3749.5|3757|3756.5|3749|3747|114553
1585839900000|2020-04-02 15:05:00|3750|3750|3750.5|3750|3755|3753.5|3737.5|3735.5|260589
1585840200000|2020-04-02 15:10:00|3751|3750.5|3734.5|3733.5|3752|3751|3731.5|3730|111570
1585840500000|2020-04-02 15:15:00|3735|3734|3736|3733.5|3743.5|3740|3731|3729|62108
1585840800000|2020-04-02 15:20:00|3737|3734|3720|3719|3745|3744|3718.5|3716.5|76318
1585841100000|2020-04-02 15:25:00|3719.5|3719.5|3711|3706|3722|3719.5|3697|3696.5|67207
1585897200000|2020-04-03 07:00:00|3700|3682|3686|3684.5|3707.5|3705.5|3671|3665.5|59027
1585897500000|2020-04-03 07:05:00|3687|3687|3686.5|3685|3691|3688|3674.5|3670|85833
1585897800000|2020-04-03 07:10:00|3686|3684.5|3679|3677.5|3691|3690|3673.5|3672.5|73298
1585898100000|2020-04-03 07:15:00|3679.5|3678|3680|3679|3686.5|3684|3658.5|3655|43105
1585898400000|2020-04-03 07:20:00|3679.5|3677|3677.5|3675.5|3689.5|3688|3674.5|3672|43139
1585898700000|2020-04-03 07:25:00|3678|3676|3674.5|3674|3683|3681.5|3673|3670|16191
1585899000000|2020-04-03 07:30:00|3676.5|3673.5|3684|3682.5|3686.5|3684|3672.5|3670.5|17917
1585899300000|2020-04-03 07:35:00|3684.5|3683|3678.5|3675.5|3690|3688.5|3673|3671|12026
1585899600000|2020-04-03 07:40:00|3676.5|3674.5|3686.5|3683.5|3687|3685.5|3672.5|3670.5|11410
1585899900000|2020-04-03 07:45:00|3686|3684|3693.5|3690.5|3700.5|3698|3685.5|3684|15696
1585900200000|2020-04-03 07:50:00|3694.5|3690|3688.5|3686|3700.5|3698.5|3687.5|3685|12479
1585900500000|2020-04-03 07:55:00|3689|3686.5|3698|3696|3701|3700|3682.5|3682|14833
1585900800000|2020-04-03 08:00:00|3697.5|3695.5|3696.5|3695.5|3701.5|3700|3691|3689.5|18496
1585901100000|2020-04-03 08:05:00|3697|3696|3704.5|3703.5|3705.5|3704.5|3697|3694.5|20621
1585901400000|2020-04-03 08:10:00|3706|3704|3701.5|3700.5|3707|3706|3697|3695|14664
1585901700000|2020-04-03 08:15:00|3700.5|3700|3700|3699|3707|3705.5|3697|3695.5|36181
1585902000000|2020-04-03 08:20:00|3699.5|3698.5|3699|3698|3701|3700.5|3697|3695.5|60634
1585902300000|2020-04-03 08:25:00|3699.5|3698.5|3702.5|3701.5|3703.5|3702.5|3696.5|3695.5|78619
1585902600000|2020-04-03 08:30:00|3703|3702|3698.5|3698|3705.5|3703.5|3697|3696|55833
1585902900000|2020-04-03 08:35:00|3699|3697.5|3699.5|3698|3710|3709.5|3693|3692|49424
1585903200000|2020-04-03 08:40:00|3699|3697|3702|3701|3706.5|3704.5|3694.5|3694|18502
1585903500000|2020-04-03 08:45:00|3702.5|3701.5|3700|3699|3705.5|3704|3696.5|3695.5|34443
1585903800000|2020-04-03 08:50:00|3699.5|3698.5|3701.5|3701|3705|3704|3698|3697|53543
1585904100000|2020-04-03 08:55:00|3702|3701.5|3706.5|3705|3706.5|3706|3700.5|3698.5|39056
1585904400000|2020-04-03 09:00:00|3706|3704.5|3722|3720|3724|3721.5|3705.5|3704.5|24117
1585904700000|2020-04-03 09:05:00|3721.5|3719|3729.5|3727.5|3730|3728.5|3718.5|3716.5|22378
1585905000000|2020-04-03 09:10:00|3729|3727|3731|3729|3732.5|3729.5|3721.5|3718|12560
1585905300000|2020-04-03 09:15:00|3730.5|3728.5|3726.5|3725|3732|3731|3726|3725|12828
1585905600000|2020-04-03 09:20:00|3726|3724.5|3731|3729|3732.5|3730.5|3724.5|3722|66230
1585905900000|2020-04-03 09:25:00|3730.5|3729.5|3730|3729|3734.5|3733|3725.5|3725|32842
1585906200000|2020-04-03 09:30:00|3731|3728.5|3728.5|3727.5|3731.5|3730|3725|3724|29016
1585906500000|2020-04-03 09:35:00|3729|3728|3730.5|3729|3731|3730.5|3725.5|3725|20501
1585906800000|2020-04-03 09:40:00|3730|3728.5|3735|3733.5|3738.5|3736|3729|3728|12330
1585907100000|2020-04-03 09:45:00|3735.5|3734|3739|3737.5|3744|3742.5|3728|3726|39439
1585907400000|2020-04-03 09:50:00|3739.5|3738|3755|3753|3757|3754|3736.5|3735|23075
1585907700000|2020-04-03 09:55:00|3754.5|3752|3748.5|3747|3756|3753|3744|3741.5|13511
1585908000000|2020-04-03 10:00:00|3749|3746.5|3745.5|3744|3751|3749|3743.5|3742|17513
1585908300000|2020-04-03 10:05:00|3746|3744.5|3749.5|3747.5|3751.5|3750.5|3744|3741|25200
1585908600000|2020-04-03 10:10:00|3749|3746.5|3750|3748|3750|3749|3744.5|3743|35338
1585908900000|2020-04-03 10:15:00|3749.5|3747.5|3747.5|3746|3749.5|3748|3744|3742.5|23144
1585909200000|2020-04-03 10:20:00|3748|3746.5|3751.5|3750|3752|3750.5|3743|3741.5|28504
1585909500000|2020-04-03 10:25:00|3752|3750.5|3751.5|3750|3753|3752.5|3748.5|3746.5|20890
1585909800000|2020-04-03 10:30:00|3751|3748.5|3750.5|3750|3757.5|3755|3749.5|3747|13768
1585910100000|2020-04-03 10:35:00|3751.5|3749.5|3750.5|3748.5|3754.5|3752.5|3749|3747.5|20244
1585910400000|2020-04-03 10:40:00|3750|3747.5|3753.5|3752|3754.5|3752|3748|3746.5|26583
1585910700000|2020-04-03 10:45:00|3754|3752.5|3750.5|3749|3758|3756.5|3749|3747.5|8753
1585911000000|2020-04-03 10:50:00|3751|3749.5|3739|3737|3751.5|3750.5|3739|3737|8866
1585911300000|2020-04-03 10:55:00|3738.5|3736.5|3729|3727.5|3738.5|3736.5|3726.5|3723.5|9587
1585911600000|2020-04-03 11:00:00|3732|3729|3751.5|3750|3752|3750.5|3729|3727|53247
1585911900000|2020-04-03 11:05:00|3751|3748.5|3753|3751.5|3753|3751.5|3740|3736|117163
1585912200000|2020-04-03 11:10:00|3752.5|3751|3752.5|3751|3756.5|3755.5|3750|3748|21344
1585912500000|2020-04-03 11:15:00|3752|3750|3753|3752|3756.5|3754.5|3749|3747|38355
1585912800000|2020-04-03 11:20:00|3752.5|3751|3751|3749.5|3753.5|3752|3749|3747|19181
1585913100000|2020-04-03 11:25:00|3750.5|3749|3752|3750.5|3753|3751|3749.5|3748|20035
1585913400000|2020-04-03 11:30:00|3751.5|3750|3760.5|3759|3763.5|3762|3750|3747.5|43047
1585913700000|2020-04-03 11:35:00|3760|3758.5|3765|3763.5|3765|3763.5|3756.5|3755|11086
1585914000000|2020-04-03 11:40:00|3764.5|3764|3776.5|3775|3778.5|3777|3761|3759.5|51450
1585914300000|2020-04-03 11:45:00|3776|3774.5|3784.5|3782|3784.5|3783.5|3770|3768|17248
1585914600000|2020-04-03 11:50:00|3785|3782.5|3787.5|3785.5|3792|3789.5|3784|3782.5|19259
1585914900000|2020-04-03 11:55:00|3788|3787.5|3783|3781.5|3793|3792|3782.5|3780.5|49782
1585915200000|2020-04-03 12:00:00|3782.5|3782|3772|3770.5|3783.5|3782|3765.5|3764|25075
1585915500000|2020-04-03 12:05:00|3771.5|3770|3775.5|3774|3777|3776|3770|3767.5|23581
1585915800000|2020-04-03 12:10:00|3776|3774.5|3776|3774.5|3776.5|3776|3764.5|3762.5|50201
1585916100000|2020-04-03 12:15:00|3775.5|3773.5|3775.5|3773.5|3776.5|3775|3773.5|3771|43565
1585916400000|2020-04-03 12:20:00|3775|3773|3778.5|3777.5|3780|3777.5|3774|3772|25093
1585916700000|2020-04-03 12:25:00|3778|3777|3778|3775.5|3778.5|3777.5|3772|3770.5|34291
1585917000000|2020-04-03 12:30:00|3777.5|3774|3777.5|3774.5|3788|3785|3771.5|3755|41572
1585917300000|2020-04-03 12:35:00|3778|3775|3775.5|3773|3780.5|3777|3773|3770|15979
1585917600000|2020-04-03 12:40:00|3775|3773.5|3775.5|3774|3780.5|3778|3773.5|3770|29732
1585917900000|2020-04-03 12:45:00|3775|3773.5|3766.5|3763.5|3778.5|3776|3763.5|3762|25162
1585918200000|2020-04-03 12:50:00|3766|3763|3766.5|3763.5|3770|3767.5|3763|3761|14648
1585918500000|2020-04-03 12:55:00|3766|3764|3765.5|3763|3767.5|3766.5|3763|3761|14475
1585918800000|2020-04-03 13:00:00|3765|3762|3768|3765|3769.5|3767.5|3763|3760.5|21392
1585919100000|2020-04-03 13:05:00|3767.5|3765.5|3768.5|3767|3771.5|3769|3764|3763|24926
1585919400000|2020-04-03 13:10:00|3768|3767.5|3779.5|3778|3785|3783.5|3766.5|3764|30953
1585919700000|2020-04-03 13:15:00|3779|3777.5|3775|3773.5|3780.5|3780|3771.5|3768.5|22416
1585920000000|2020-04-03 13:20:00|3775.5|3774|3772.5|3771|3780|3778.5|3772|3768.5|7955
1585920300000|2020-04-03 13:25:00|3772|3770.5|3774|3772.5|3776.5|3775.5|3770|3769|19013
1585920600000|2020-04-03 13:30:00|3773.5|3772|3775|3774|3782.5|3781|3770.5|3768|54207
1585920900000|2020-04-03 13:35:00|3775.5|3773.5|3780|3778|3782.5|3781|3770.5|3768.5|45861
1585921200000|2020-04-03 13:40:00|3778.5|3777.5|3775|3773|3793|3790.5|3773.5|3771|22666
1585921500000|2020-04-03 13:45:00|3774.5|3771.5|3764|3762.5|3777|3776|3763|3762.5|47461
1585921800000|2020-04-03 13:50:00|3764.5|3762|3767.5|3765|3770|3767.5|3762|3760.5|63252
1585922100000|2020-04-03 13:55:00|3767|3765.5|3766|3764|3771|3769.5|3763.5|3761.5|34556
1585922400000|2020-04-03 14:00:00|3767|3764.5|3772.5|3770.5|3774|3773|3766.5|3764.5|107502
1585922700000|2020-04-03 14:05:00|3771.5|3771|3760|3759|3775.5|3773.5|3753|3751.5|72075
1585923000000|2020-04-03 14:10:00|3760.5|3758.5|3749.5|3746.5|3768|3765|3746.5|3746|27591
1585923300000|2020-04-03 14:15:00|3749|3746|3741.5|3739|3749|3746|3735|3733.5|30129
1585923600000|2020-04-03 14:20:00|3742|3739.5|3753.5|3751.5|3753.5|3751.5|3741|3739|25066
1585923900000|2020-04-03 14:25:00|3753|3752|3756|3753.5|3757.5|3755.5|3749|3747.5|102382
1585924200000|2020-04-03 14:30:00|3755.5|3754|3733.5|3731|3758.5|3757|3733.5|3730.5|137249
1585924500000|2020-04-03 14:35:00|3734|3731.5|3745.5|3744.5|3750|3749|3734|3731.5|88487
1585924800000|2020-04-03 14:40:00|3744.5|3744|3749|3747.5|3749.5|3748|3743|3741.5|75457
1585925100000|2020-04-03 14:45:00|3747.5|3747|3754.5|3753|3762.5|3760.5|3744|3743|61207
1585925400000|2020-04-03 14:50:00|3754|3752.5|3759|3758|3766.5|3764|3751|3750|80202
1585925700000|2020-04-03 14:55:00|3759.5|3757.5|3775.5|3774.5|3780|3778.5|3753.5|3752.5|58816
1585926000000|2020-04-03 15:00:00|3776|3775|3774|3772|3783.5|3783|3771.5|3770.5|58419
1585926300000|2020-04-03 15:05:00|3773.5|3772.5|3767|3766|3775.5|3774|3761|3759.5|69111
1585926600000|2020-04-03 15:10:00|3767.5|3766.5|3771.5|3770.5|3777|3774.5|3765|3763.5|87956
1585926900000|2020-04-03 15:15:00|3772|3771|3770.5|3769|3780.5|3779.5|3770|3769|55783
1585927200000|2020-04-03 15:20:00|3771|3769.5|3770.5|3769|3775.5|3773.5|3768|3767|106671
1585927500000|2020-04-03 15:25:00|3770|3768.5|3776.5|3773|3780.5|3777.5|3768.5|3766.5|107087
1586156400000|2020-04-06 07:00:00|3798.5|3774|3826.5|3821.5|3845.5|3841.5|3793.5|3774|73576
1586156700000|2020-04-06 07:05:00|3826|3821|3822|3815.5|3831.5|3822.5|3773.5|3770|81005
1586157000000|2020-04-06 07:10:00|3822.5|3816|3829.5|3826.5|3845.5|3841.5|3808|3801|77497
1586157300000|2020-04-06 07:15:00|3829|3826|3849|3845|3850|3845.5|3818.5|3814.5|66869
1586157600000|2020-04-06 07:20:00|3849.5|3845.5|3824.5|3820.5|3850|3845.5|3815|3812.5|18903
1586157900000|2020-04-06 07:25:00|3824|3821|3830|3828|3831|3828|3804.5|3803.5|31908
1586158200000|2020-04-06 07:30:00|3829.5|3827.5|3818|3816|3837|3833|3816|3814|26971
1586158500000|2020-04-06 07:35:00|3817.5|3815|3803.5|3800.5|3817.5|3815|3800|3798.5|17186
1586158800000|2020-04-06 07:40:00|3804.5|3801|3802|3800|3806.5|3803.5|3798.5|3796.5|43243
1586159100000|2020-04-06 07:45:00|3802.5|3800.5|3802.5|3800.5|3807|3806|3798.5|3796|45254
1586159400000|2020-04-06 07:50:00|3803|3801|3799.5|3798.5|3803|3801|3795|3793.5|25403
1586159700000|2020-04-06 07:55:00|3799|3799|3790|3788.5|3800.5|3800|3787.5|3785.5|36454
1586160000000|2020-04-06 08:00:00|3789.5|3788|3778.5|3776.5|3795.5|3793.5|3778|3775|32107
1586160300000|2020-04-06 08:05:00|3779|3776|3788|3785|3791|3790|3775.5|3774|54784
1586160600000|2020-04-06 08:10:00|3788.5|3786|3793.5|3792|3796.5|3795|3785|3782.5|20879
1586160900000|2020-04-06 08:15:00|3793|3790.5|3790.5|3790|3794.5|3793|3785|3783|62814
1586161200000|2020-04-06 08:20:00|3790|3789.5|3791.5|3789.5|3792|3790|3782|3781|25458
1586161500000|2020-04-06 08:25:00|3792|3789|3790|3788.5|3792.5|3791|3785|3783.5|13574
1586161800000|2020-04-06 08:30:00|3790.5|3789|3781.5|3781|3790.5|3789.5|3781.5|3781|9675
1586162100000|2020-04-06 08:35:00|3782.5|3781.5|3780|3778.5|3783.5|3783|3772|3770|11670
1586162400000|2020-04-06 08:40:00|3781|3779|3785.5|3784|3790.5|3789|3781|3778.5|16866
1586162700000|2020-04-06 08:45:00|3784.5|3783.5|3780.5|3779|3787|3785.5|3779|3777.5|14109
1586163000000|2020-04-06 08:50:00|3780|3779.5|3778.5|3776.5|3781|3780|3776|3774|15805
1586163300000|2020-04-06 08:55:00|3777.5|3777|3775|3772|3781.5|3780|3774|3772|18806
1586163600000|2020-04-06 09:00:00|3774|3772.5|3769.5|3768.5|3777|3775.5|3769.5|3768.5|15684
1586163900000|2020-04-06 09:05:00|3769|3768|3778|3776|3778.5|3776.5|3767|3765|18912
1586164200000|2020-04-06 09:10:00|3777.5|3775|3782.5|3779.5|3782.5|3780.5|3770|3768|13352
1586164500000|2020-04-06 09:15:00|3782|3781|3780.5|3779.5|3786|3784.5|3779.5|3779|11675
1586164800000|2020-04-06 09:20:00|3781|3780|3784|3783|3785.5|3784.5|3780.5|3778.5|7787
1586165100000|2020-04-06 09:25:00|3784.5|3782|3786.5|3784.5|3788.5|3787.5|3782.5|3781.5|15247
1586165400000|2020-04-06 09:30:00|3787|3785|3780|3778.5|3790|3788|3780|3778|7673
1586165700000|2020-04-06 09:35:00|3780.5|3779|3780|3779|3782.5|3781.5|3775.5|3775|15505
1586166000000|2020-04-06 09:40:00|3780.5|3779.5|3789|3788|3789.5|3788.5|3780.5|3779.5|17597
1586166300000|2020-04-06 09:45:00|3789.5|3788.5|3774|3772.5|3791|3789.5|3770|3768.5|20542
1586166600000|2020-04-06 09:50:00|3774.5|3773|3773|3772|3780.5|3779.5|3771|3769|18959
1586166900000|2020-04-06 09:55:00|3772.5|3771.5|3764.5|3762.5|3775|3773.5|3764.5|3762|25767
1586167200000|2020-04-06 10:00:00|3765|3763|3772.5|3771|3773|3771|3762.5|3761.5|21336
1586167500000|2020-04-06 10:05:00|3771.5|3771.5|3768|3766.5|3772.5|3771.5|3764.5|3763|16911
1586167800000|2020-04-06 10:10:00|3767.5|3767|3775.5|3773.5|3775.5|3773.5|3763.5|3762.5|23665
1586168100000|2020-04-06 10:15:00|3775|3774|3779.5|3779|3782|3781.5|3773|3772.5|19358
1586168400000|2020-04-06 10:20:00|3780|3779.5|3781|3780|3782|3781|3777.5|3776|17444
1586168700000|2020-04-06 10:25:00|3780.5|3780.5|3778|3777|3783.5|3783|3777|3776|13583
1586169000000|2020-04-06 10:30:00|3777.5|3776.5|3774|3773|3778|3777.5|3770|3768.5|28196
1586169300000|2020-04-06 10:35:00|3774.5|3773.5|3772|3770|3774.5|3773.5|3767|3765.5|31898
1586169600000|2020-04-06 10:40:00|3771.5|3770.5|3777.5|3776.5|3777.5|3776.5|3771.5|3770.5|14450
1586169900000|2020-04-06 10:45:00|3777|3775.5|3782.5|3781|3786.5|3785|3775|3773|15341
1586170200000|2020-04-06 10:50:00|3783|3781.5|3776.5|3775.5|3783|3782|3775|3773|11898
1586170500000|2020-04-06 10:55:00|3777|3776|3784.5|3781.5|3784.5|3783.5|3777|3776|9187
1586170800000|2020-04-06 11:00:00|3786.5|3782.5|3776.5|3775|3788.5|3788|3776.5|3775|6628
1586171100000|2020-04-06 11:05:00|3776|3774|3776|3775|3779.5|3777.5|3774.5|3773|29768
1586171400000|2020-04-06 11:10:00|3777|3776|3770|3768.5|3777.5|3776.5|3770|3768.5|17890
1586171700000|2020-04-06 11:15:00|3769.5|3768|3766|3765|3774|3773|3765.5|3764|13784
1586172000000|2020-04-06 11:20:00|3766.5|3765.5|3763|3761|3770|3768.5|3759.5|3759|16164
1586172300000|2020-04-06 11:25:00|3763.5|3761.5|3766.5|3765|3770|3768.5|3760.5|3757.5|14847
1586172600000|2020-04-06 11:30:00|3766|3765.5|3773|3771.5|3773.5|3773|3766|3765|17683
1586172900000|2020-04-06 11:35:00|3772.5|3772|3769.5|3768|3773.5|3773|3769|3767|10361
1586173200000|2020-04-06 11:40:00|3770|3768.5|3777.5|3775.5|3781.5|3779.5|3769.5|3768.5|13700
1586173500000|2020-04-06 11:45:00|3778|3775|3781.5|3781|3783.5|3783|3774.5|3774|15015
1586173800000|2020-04-06 11:50:00|3782|3781.5|3785.5|3783.5|3787|3786.5|3782|3781|28772
1586174100000|2020-04-06 11:55:00|3785|3784.5|3783.5|3781.5|3788.5|3787.5|3783|3781.5|16210
1586174400000|2020-04-06 12:00:00|3783|3781|3778|3776.5|3783.5|3781.5|3769.5|3767|12227
1586174700000|2020-04-06 12:05:00|3778.5|3777|3772.5|3770|3779|3778|3767|3765.5|11998
1586175000000|2020-04-06 12:10:00|3772|3769.5|3779.5|3778|3781|3780|3772|3769.5|14302
1586175300000|2020-04-06 12:15:00|3779|3777.5|3777|3775|3779.5|3777.5|3771|3769.5|27184
1586175600000|2020-04-06 12:20:00|3778|3775.5|3775|3773.5|3778|3776.5|3771|3769|15361
1586175900000|2020-04-06 12:25:00|3774.5|3773|3771|3769.5|3775|3774|3769.5|3766.5|17669
1586176200000|2020-04-06 12:30:00|3771.5|3770|3776|3774|3776.5|3774.5|3770.5|3768|15277
1586176500000|2020-04-06 12:35:00|3775.5|3774.5|3775.5|3774|3778|3777|3774.5|3773.5|8417
1586176800000|2020-04-06 12:40:00|3775|3774.5|3786.5|3785|3787|3785|3774|3772|11342
1586177100000|2020-04-06 12:45:00|3786|3784.5|3790|3787.5|3794.5|3794|3784.5|3782|12011
1586177400000|2020-04-06 12:50:00|3790.5|3788|3790|3788|3794|3792|3785|3783.5|10541
1586177700000|2020-04-06 12:55:00|3790.5|3788.5|3790|3788.5|3792|3791|3785.5|3784.5|40103
1586178000000|2020-04-06 13:00:00|3790.5|3789|3786|3785|3791.5|3790.5|3785|3783|16033
1586178300000|2020-04-06 13:05:00|3785.5|3784.5|3789|3788.5|3791|3790|3785|3783.5|19819
1586178600000|2020-04-06 13:10:00|3790|3788|3788|3786.5|3796.5|3795.5|3784.5|3782|35251
1586178900000|2020-04-06 13:15:00|3787.5|3786|3796|3794.5|3800|3799|3784.5|3782.5|20530
1586179200000|2020-04-06 13:20:00|3795.5|3795|3788.5|3786.5|3798|3795|3784.5|3782.5|35943
1586179500000|2020-04-06 13:25:00|3788|3787|3783.5|3782|3788|3787|3781|3780|23188
1586179800000|2020-04-06 13:30:00|3783|3782.5|3768.5|3766|3789|3788|3763.5|3761|76148
1586180100000|2020-04-06 13:35:00|3768|3766.5|3781|3779|3783.5|3781.5|3767.5|3766|72021
1586180400000|2020-04-06 13:40:00|3782|3779.5|3792.5|3791.5|3792.5|3791.5|3779.5|3777|24793
1586180700000|2020-04-06 13:45:00|3793.5|3792|3795.5|3794|3799|3797.5|3789.5|3787.5|33995
1586181000000|2020-04-06 13:50:00|3796.5|3794.5|3799.5|3798|3803|3802|3795.5|3794|23085
1586181300000|2020-04-06 13:55:00|3800|3798.5|3799.5|3798|3801|3799.5|3784.5|3783.5|62292
1586181600000|2020-04-06 14:00:00|3800|3797.5|3792.5|3790.5|3802|3801.5|3792|3790|33652
1586181900000|2020-04-06 14:05:00|3793|3791|3793|3791.5|3798|3797.5|3787.5|3785.5|51543
1586182200000|2020-04-06 14:10:00|3793.5|3792|3788|3787.5|3794.5|3794|3786.5|3786|59604
1586182500000|2020-04-06 14:15:00|3788.5|3788|3796|3794.5|3796|3795|3784.5|3783.5|46130
1586182800000|2020-04-06 14:20:00|3796.5|3795|3788.5|3787|3799.5|3798.5|3788|3786.5|33243
1586183100000|2020-04-06 14:25:00|3788|3787.5|3780.5|3778.5|3790|3789.5|3779|3778|56849
1586183400000|2020-04-06 14:30:00|3781|3779|3787.5|3786|3789|3786.5|3771|3769|41262
1586183700000|2020-04-06 14:35:00|3786.5|3785.5|3787.5|3786|3794|3792|3780.5|3778.5|30385
1586184000000|2020-04-06 14:40:00|3787|3785.5|3783.5|3782|3787|3786|3777.5|3776|40068
1586184300000|2020-04-06 14:45:00|3784.5|3782.5|3783|3782|3792|3790.5|3781.5|3781|43380
1586184600000|2020-04-06 14:50:00|3783.5|3782.5|3788.5|3787|3791.5|3790|3781.5|3780.5|32395
1586184900000|2020-04-06 14:55:00|3789.5|3787.5|3791.5|3790.5|3793.5|3792.5|3788.5|3786.5|25454
1586185200000|2020-04-06 15:00:00|3792|3791|3801|3799.5|3805.5|3803.5|3792|3791|37675
1586185500000|2020-04-06 15:05:00|3801.5|3800|3799|3798|3801.5|3800.5|3795|3794|39650
1586185800000|2020-04-06 15:10:00|3799.5|3798.5|3799.5|3799|3806|3805|3797.5|3797|25050
1586186100000|2020-04-06 15:15:00|3800|3799.5|3796|3795|3801.5|3800.5|3794|3793|50318
1586186400000|2020-04-06 15:20:00|3796.5|3795.5|3789|3788|3796.5|3796|3785.5|3785|27804
1586186700000|2020-04-06 15:25:00|3789.5|3788.5|3795|3791.5|3803|3801|3789.5|3788.5|52167
1586242800000|2020-04-07 07:00:00|3847|3841|3872.5|3867.5|3893|3890|3844|3835.5|49054
1586243100000|2020-04-07 07:05:00|3872|3868|3899.5|3895.5|3905|3901.5|3872|3867.5|50843
1586243400000|2020-04-07 07:10:00|3900|3896|3902|3899.5|3916.5|3914.5|3888|3884|31444
1586243700000|2020-04-07 07:15:00|3901.5|3900|3872.5|3868.5|3901.5|3900|3871.5|3868|51725
1586244000000|2020-04-07 07:20:00|3873.5|3869|3841|3837|3876|3873.5|3839|3836|59790
1586244300000|2020-04-07 07:25:00|3840.5|3836.5|3831|3829.5|3841.5|3841|3824|3822.5|88462
1586244600000|2020-04-07 07:30:00|3831.5|3830|3836.5|3834.5|3837.5|3836|3808|3806|31582
1586244900000|2020-04-07 07:35:00|3836|3834|3841.5|3839.5|3848.5|3847.5|3832.5|3830.5|38482
1586245200000|2020-04-07 07:40:00|3841|3839|3853|3851.5|3857.5|3856.5|3839|3836.5|28872
1586245500000|2020-04-07 07:45:00|3853.5|3852|3861.5|3861|3862.5|3861.5|3847|3845.5|24432
1586245800000|2020-04-07 07:50:00|3862|3861.5|3853.5|3852|3871|3869.5|3852|3849.5|32786
1586246100000|2020-04-07 07:55:00|3853|3852.5|3845.5|3844.5|3860.5|3858.5|3843|3840|65021
1586246400000|2020-04-07 08:00:00|3845|3844|3861.5|3859|3861.5|3859|3836.5|3833.5|25992
1586246700000|2020-04-07 08:05:00|3860.5|3858.5|3865|3863.5|3869.5|3868|3858.5|3855.5|25215
1586247000000|2020-04-07 08:10:00|3866|3864|3861|3857.5|3869|3866|3858|3857|13727
1586247300000|2020-04-07 08:15:00|3860.5|3858|3857|3854.5|3865|3863|3855|3854|8325
1586247600000|2020-04-07 08:20:00|3858|3855|3855.5|3854|3863|3861|3853.5|3851|13409
1586247900000|2020-04-07 08:25:00|3856.5|3854.5|3867|3865.5|3868.5|3867|3853|3851.5|11262
1586248200000|2020-04-07 08:30:00|3867.5|3866|3848|3846.5|3868|3866.5|3846|3844.5|15989
1586248500000|2020-04-07 08:35:00|3847.5|3847|3839|3838|3849.5|3847|3837.5|3835|16108
1586248800000|2020-04-07 08:40:00|3840|3838.5|3840.5|3839|3849|3848|3834.5|3833|14030
1586249100000|2020-04-07 08:45:00|3841|3839.5|3839.5|3839|3842.5|3840|3831|3829.5|12134
1586249400000|2020-04-07 08:50:00|3839|3838.5|3821.5|3819.5|3839.5|3838.5|3818|3817|40680
1586249700000|2020-04-07 08:55:00|3821|3819|3807|3805.5|3821|3819|3800.5|3799.5|38765
1586250000000|2020-04-07 09:00:00|3807.5|3806|3803.5|3802|3817|3814|3803.5|3802|36885
1586250300000|2020-04-07 09:05:00|3804|3802.5|3795.5|3793.5|3810|3809.5|3795.5|3793.5|15613
1586250600000|2020-04-07 09:10:00|3795|3793|3802|3800|3803|3800.5|3790.5|3788.5|12522
1586250900000|2020-04-07 09:15:00|3801.5|3799.5|3810|3807.5|3810|3809|3800|3797|26704
1586251200000|2020-04-07 09:20:00|3811|3808|3811|3810|3815.5|3813|3798.5|3797.5|36457
1586251500000|2020-04-07 09:25:00|3811.5|3810.5|3807.5|3805.5|3817.5|3814.5|3806.5|3804.5|32808
1586251800000|2020-04-07 09:30:00|3808.5|3806|3814.5|3813.5|3824|3823.5|3808.5|3806|27557
1586252100000|2020-04-07 09:35:00|3815|3812.5|3803.5|3803|3819|3816.5|3801.5|3800|42285
1586252400000|2020-04-07 09:40:00|3803|3802|3802|3801|3809.5|3809|3802|3800|16454
1586252700000|2020-04-07 09:45:00|3801.5|3800.5|3800|3798.5|3806.5|3806|3800|3798.5|13293
1586253000000|2020-04-07 09:50:00|3799.5|3798|3804|3802.5|3804.5|3804|3797.5|3796|33953
1586253300000|2020-04-07 09:55:00|3803.5|3803|3800.5|3799.5|3804.5|3803|3798|3796|16416
1586253600000|2020-04-07 10:00:00|3800|3798.5|3809.5|3807.5|3812.5|3812|3793|3791.5|27646
1586253900000|2020-04-07 10:05:00|3810.5|3807|3803|3801|3812.5|3811.5|3801|3800|38810
1586254200000|2020-04-07 10:10:00|3803.5|3801.5|3815.5|3814.5|3816.5|3815.5|3800|3799|27672
1586254500000|2020-04-07 10:15:00|3815|3814|3826|3824.5|3827.5|3826|3811.5|3809|25636
1586254800000|2020-04-07 10:20:00|3826.5|3825|3818.5|3816.5|3827|3825|3817|3815.5|65567
1586255100000|2020-04-07 10:25:00|3818|3816|3817.5|3815.5|3826.5|3825.5|3815|3813.5|14977
1586255400000|2020-04-07 10:30:00|3817|3816|3818.5|3816.5|3821.5|3820|3815|3813.5|16179
1586255700000|2020-04-07 10:35:00|3819.5|3817|3825|3824|3825|3824.5|3816.5|3814.5|15540
1586256000000|2020-04-07 10:40:00|3825.5|3824.5|3834|3833|3838.5|3837|3825|3823.5|24004
1586256300000|2020-04-07 10:45:00|3833.5|3832.5|3838|3837|3838.5|3838|3833.5|3832.5|14363
1586256600000|2020-04-07 10:50:00|3838.5|3837.5|3830.5|3829.5|3843|3841.5|3829|3828|20102
1586256900000|2020-04-07 10:55:00|3831.5|3830|3829|3828|3837|3836|3826.5|3824.5|25938
1586257200000|2020-04-07 11:00:00|3830|3828.5|3826.5|3825.5|3830.5|3829.5|3824.5|3823.5|22353
1586257500000|2020-04-07 11:05:00|3826|3825|3826.5|3825.5|3830.5|3829|3821|3820|14755
1586257800000|2020-04-07 11:10:00|3827|3826|3833|3831|3834.5|3833.5|3827|3825|30935
1586258100000|2020-04-07 11:15:00|3833.5|3832|3833|3832|3837.5|3837|3830|3829|16590
1586258400000|2020-04-07 11:20:00|3834|3832.5|3833.5|3833|3837|3835.5|3830.5|3829.5|9919
1586258700000|2020-04-07 11:25:00|3833|3832.5|3830|3829.5|3833.5|3832.5|3829|3828|11337
1586259000000|2020-04-07 11:30:00|3830.5|3829|3840|3839.5|3841.5|3840|3827.5|3827|18113
1586259300000|2020-04-07 11:35:00|3840.5|3840|3840.5|3840|3847|3846|3839.5|3838.5|48586
1586259600000|2020-04-07 11:40:00|3841|3840.5|3825.5|3825|3841|3840.5|3824.5|3824|25040
1586259900000|2020-04-07 11:45:00|3825|3824|3828.5|3827|3831.5|3829.5|3824.5|3823.5|30838
1586260200000|2020-04-07 11:50:00|3828|3826.5|3826|3825|3832|3830.5|3825|3824|16537
1586260500000|2020-04-07 11:55:00|3825.5|3824|3816.5|3815.5|3827|3825.5|3815.5|3813.5|95935
1586260800000|2020-04-07 12:00:00|3816|3816|3823|3821.5|3823.5|3823|3815.5|3814|30463
1586261100000|2020-04-07 12:05:00|3822.5|3821|3816.5|3816|3822.5|3821.5|3816.5|3815.5|24341
1586261400000|2020-04-07 12:10:00|3817|3816.5|3818|3816.5|3820.5|3819|3812.5|3811|31839
1586261700000|2020-04-07 12:15:00|3818.5|3817.5|3817.5|3815.5|3824|3822|3817.5|3815.5|10654
1586262000000|2020-04-07 12:20:00|3818|3816|3819.5|3818|3820|3819|3815|3814|13976
1586262300000|2020-04-07 12:25:00|3820.5|3818.5|3814.5|3813.5|3822.5|3821.5|3814.5|3813.5|30979
1586262600000|2020-04-07 12:30:00|3814|3813|3817|3815.5|3817.5|3816.5|3814|3813|214885
1586262900000|2020-04-07 12:35:00|3816.5|3815|3823|3821.5|3824|3823.5|3814.5|3813.5|40910
1586263200000|2020-04-07 12:40:00|3824|3822|3823.5|3822.5|3831.5|3830|3818.5|3817.5|39757
1586263500000|2020-04-07 12:45:00|3824|3823|3819|3817.5|3825|3823.5|3817.5|3816.5|48887
1586263800000|2020-04-07 12:50:00|3818.5|3817|3821.5|3819.5|3822|3821|3816.5|3815.5|37264
1586264100000|2020-04-07 12:55:00|3822|3820|3824|3823|3827|3825.5|3818.5|3817|34113
1586264400000|2020-04-07 13:00:00|3825|3823.5|3814.5|3813|3825|3824.5|3811|3810|28911
1586264700000|2020-04-07 13:05:00|3815|3813.5|3820.5|3819.5|3822|3820.5|3813.5|3812|20539
1586265000000|2020-04-07 13:10:00|3821|3820.5|3823|3821.5|3825|3824|3814|3811.5|19836
1586265300000|2020-04-07 13:15:00|3823.5|3821|3815|3814.5|3824.5|3823|3815|3814.5|29782
1586265600000|2020-04-07 13:20:00|3814.5|3814|3811.5|3811|3815|3814|3807|3806|22239
1586265900000|2020-04-07 13:25:00|3812|3811.5|3811|3810.5|3812.5|3812|3805.5|3804|44214
1586266200000|2020-04-07 13:30:00|3811.5|3811.5|3787|3785.5|3818|3816.5|3786|3784|95603
1586266500000|2020-04-07 13:35:00|3786.5|3786|3769|3767|3790|3787.5|3769|3767|52417
1586266800000|2020-04-07 13:40:00|3769.5|3767.5|3765|3762.5|3774.5|3772.5|3763|3761|37506
1586267100000|2020-04-07 13:45:00|3765.5|3763|3769.5|3769|3772|3770.5|3763.5|3761.5|65834
1586267400000|2020-04-07 13:50:00|3769|3768.5|3787|3784.5|3787.5|3784.5|3768.5|3768|59802
1586267700000|2020-04-07 13:55:00|3787.5|3785|3791.5|3790.5|3795|3793|3775.5|3774.5|45725
1586268000000|2020-04-07 14:00:00|3792.5|3790|3775.5|3774.5|3793.5|3791|3772.5|3772|76376
1586268300000|2020-04-07 14:05:00|3776|3775|3762|3761.5|3784|3782.5|3760.5|3760|80971
1586268600000|2020-04-07 14:10:00|3761.5|3761|3770.5|3768.5|3774.5|3772.5|3756|3754.5|170129
1586268900000|2020-04-07 14:15:00|3771|3769|3787|3785.5|3787.5|3785.5|3763|3761.5|70383
1586269200000|2020-04-07 14:20:00|3786.5|3785|3772|3771|3791.5|3790.5|3771.5|3771|49276
1586269500000|2020-04-07 14:25:00|3771|3770.5|3769|3767.5|3778|3777|3767.5|3767|89073
1586269800000|2020-04-07 14:30:00|3768.5|3768|3787.5|3786.5|3790.5|3789.5|3761|3760|77668
1586270100000|2020-04-07 14:35:00|3787|3787|3789|3787.5|3799|3797|3781.5|3780.5|84462
1586270400000|2020-04-07 14:40:00|3790.5|3788|3785.5|3784.5|3801|3799.5|3781.5|3780.5|52214
1586270700000|2020-04-07 14:45:00|3785|3784|3773|3772|3790|3789.5|3768.5|3767.5|144375
1586271000000|2020-04-07 14:50:00|3773.5|3772.5|3748|3746.5|3776.5|3774.5|3743|3741|82534
1586271300000|2020-04-07 14:55:00|3747.5|3746|3756|3755|3766|3764|3741.5|3740|83801
1586271600000|2020-04-07 15:00:00|3756.5|3755.5|3766.5|3764.5|3771|3769.5|3754|3752|37470
1586271900000|2020-04-07 15:05:00|3766|3764|3773.5|3772|3777.5|3775.5|3761.5|3760|46674
1586272200000|2020-04-07 15:10:00|3774.5|3771.5|3767.5|3766|3775.5|3773.5|3759|3756|42335
1586272500000|2020-04-07 15:15:00|3766.5|3766.5|3771.5|3770.5|3778.5|3777.5|3765|3764|83153
1586272800000|2020-04-07 15:20:00|3771|3771|3766|3765|3773.5|3772.5|3760|3758.5|116043
1586273100000|2020-04-07 15:25:00|3766.5|3764.5|3773.5|3771|3778|3776|3758|3756.5|66419
1586329200000|2020-04-08 07:00:00|3713.5|3704|3705|3697|3724|3720|3684.5|3680.5|41933
1586329500000|2020-04-08 07:05:00|3704.5|3696.5|3708.5|3704|3729.5|3724.5|3701.5|3695|49014
1586329800000|2020-04-08 07:10:00|3709|3704.5|3725.5|3721.5|3730|3729.5|3709|3704.5|33211
1586330100000|2020-04-08 07:15:00|3725|3721|3714.5|3712|3732|3731|3713.5|3709.5|45484
1586330400000|2020-04-08 07:20:00|3715|3712.5|3718|3715|3727|3725|3714|3712|15103
1586330700000|2020-04-08 07:25:00|3719.5|3715.5|3729|3726|3740|3737.5|3719.5|3715|13917
1586331000000|2020-04-08 07:30:00|3728.5|3725|3706|3705.5|3728.5|3726|3705|3702.5|18546
1586331300000|2020-04-08 07:35:00|3706.5|3704.5|3739|3737|3742|3739.5|3706.5|3704.5|20538
1586331600000|2020-04-08 07:40:00|3739.5|3737.5|3729.5|3728|3744.5|3741|3729|3728|14338
1586331900000|2020-04-08 07:45:00|3730|3728.5|3729.5|3728|3739.5|3737.5|3726.5|3724|12453
1586332200000|2020-04-08 07:50:00|3730.5|3728.5|3728.5|3726.5|3743|3740.5|3728.5|3726|15516
1586332500000|2020-04-08 07:55:00|3728|3726|3713.5|3711|3728.5|3726|3707|3704.5|14110
1586332800000|2020-04-08 08:00:00|3713|3709.5|3704|3702|3713|3710.5|3701|3698|12434
1586333100000|2020-04-08 08:05:00|3705.5|3702.5|3708.5|3706.5|3710|3708.5|3699.5|3697|11915
1586333400000|2020-04-08 08:10:00|3709|3707|3707.5|3705.5|3710.5|3708.5|3695|3694|10396
1586333700000|2020-04-08 08:15:00|3708|3706|3692|3690.5|3708|3706|3687.5|3686.5|12720
1586334000000|2020-04-08 08:20:00|3691.5|3691|3688.5|3687.5|3694.5|3692.5|3685.5|3683|13151
1586334300000|2020-04-08 08:25:00|3689.5|3688|3674.5|3673|3690.5|3689.5|3674|3672.5|17217
1586334600000|2020-04-08 08:30:00|3674|3672.5|3683.5|3682|3683.5|3682|3671|3670|30676
1586334900000|2020-04-08 08:35:00|3683|3681|3688|3686.5|3689|3686.5|3678|3676.5|10053
1586335200000|2020-04-08 08:40:00|3688.5|3686|3688|3687|3695|3693|3684.5|3683.5|24465
1586335500000|2020-04-08 08:45:00|3689.5|3687.5|3690.5|3688|3697.5|3695.5|3687|3685|16606
1586335800000|2020-04-08 08:50:00|3690|3688.5|3698|3696.5|3698.5|3697.5|3688|3686|17215
1586336100000|2020-04-08 08:55:00|3697.5|3695|3690.5|3689.5|3697.5|3695|3687|3685|9560
1586336400000|2020-04-08 09:00:00|3691|3690|3683.5|3681|3692|3691|3681|3679|12887
1586336700000|2020-04-08 09:05:00|3683|3681.5|3675.5|3674.5|3685.5|3684.5|3675.5|3674.5|10637
1586337000000|2020-04-08 09:10:00|3676.5|3675|3661|3660.5|3676.5|3676|3660.5|3659|42087
1586337300000|2020-04-08 09:15:00|3660.5|3659.5|3656.5|3655|3664.5|3663|3653|3651.5|14835
1586337600000|2020-04-08 09:20:00|3657|3655.5|3657.5|3656|3660|3658|3653.5|3652|6766
1586337900000|2020-04-08 09:25:00|3657|3655.5|3677|3676|3677|3676|3655.5|3654|9600
1586338200000|2020-04-08 09:30:00|3677.5|3676.5|3679|3675.5|3696|3693.5|3677|3675|17115
1586338500000|2020-04-08 09:35:00|3678.5|3675|3687|3685|3687|3685|3675|3672|4316
1586338800000|2020-04-08 09:40:00|3688|3685.5|3691|3688.5|3693.5|3690.5|3686|3684|6845
1586339100000|2020-04-08 09:45:00|3692|3689|3690|3687.5|3698|3695|3687|3684|5406
1586339400000|2020-04-08 09:50:00|3689.5|3686.5|3680.5|3677|3690|3686.5|3678.5|3676.5|6899
1586339700000|2020-04-08 09:55:00|3681.5|3677.5|3687.5|3685|3693|3691|3681.5|3677|5957
1586340000000|2020-04-08 10:00:00|3688|3685.5|3693.5|3691|3699.5|3696|3688|3685.5|11013
1586340300000|2020-04-08 10:05:00|3693|3690.5|3696|3693|3696|3693|3691|3690|5677
1586340600000|2020-04-08 10:10:00|3696.5|3694.5|3692|3688.5|3697|3695.5|3689.5|3687.5|4776
1586340900000|2020-04-08 10:15:00|3691.5|3689|3690.5|3689.5|3696|3694|3690.5|3689|5090
1586341200000|2020-04-08 10:20:00|3690|3688.5|3696|3694.5|3698.5|3696.5|3689|3688|6012
1586341500000|2020-04-08 10:25:00|3696.5|3694|3695.5|3694|3696.5|3694.5|3693|3692.5|4536
1586341800000|2020-04-08 10:30:00|3696.5|3694.5|3707.5|3706.5|3708|3707|3696|3694|15580
1586342100000|2020-04-08 10:35:00|3707|3706|3703|3702|3709.5|3708|3702|3700|31028
1586342400000|2020-04-08 10:40:00|3703.5|3702.5|3706.5|3705.5|3708|3707|3701|3700|14702
1586342700000|2020-04-08 10:45:00|3706|3704.5|3704|3702.5|3709|3708|3702|3701|17402
1586343000000|2020-04-08 10:50:00|3703.5|3701.5|3705|3704|3708.5|3707|3700.5|3700|10829
1586343300000|2020-04-08 10:55:00|3705.5|3704.5|3706.5|3705.5|3706.5|3705.5|3701.5|3700.5|14962
1586343600000|2020-04-08 11:00:00|3714|3692.5|3707|3705.5|3715.5|3712.5|3703|3692.5|17837
1586343900000|2020-04-08 11:05:00|3706.5|3705|3708|3707|3712|3710.5|3704|3702|8667
1586344200000|2020-04-08 11:10:00|3707.5|3706.5|3710.5|3709|3714|3712.5|3707|3705|10391
1586344500000|2020-04-08 11:15:00|3710|3708.5|3705.5|3705|3712|3711|3705.5|3705|10293
1586344800000|2020-04-08 11:20:00|3706|3705.5|3712|3710.5|3713.5|3712|3705.5|3704.5|22976
1586345100000|2020-04-08 11:25:00|3713|3711|3704|3703|3715.5|3714|3704|3703|9988
1586345400000|2020-04-08 11:30:00|3705|3703.5|3705|3703.5|3706|3704|3697.5|3696|13668
1586345700000|2020-04-08 11:35:00|3706|3704|3704.5|3703|3711|3709.5|3704.5|3702.5|10697
1586346000000|2020-04-08 11:40:00|3705.5|3703.5|3710.5|3708.5|3711|3709.5|3705.5|3703.5|4064
1586346300000|2020-04-08 11:45:00|3711|3709.5|3710|3708.5|3716.5|3714|3709|3707.5|15224
1586346600000|2020-04-08 11:50:00|3709.5|3708|3713.5|3712.5|3715.5|3713.5|3706|3704.5|21072
1586346900000|2020-04-08 11:55:00|3713|3712|3717|3715.5|3719|3716.5|3710|3708.5|12003
1586347200000|2020-04-08 12:00:00|3716.5|3715|3717.5|3715|3717.5|3716|3707|3706|16571
1586347500000|2020-04-08 12:05:00|3717|3715.5|3713|3711|3721.5|3720|3711|3710|19600
1586347800000|2020-04-08 12:10:00|3712.5|3711.5|3722.5|3721|3723|3722|3712.5|3711.5|65711
1586348100000|2020-04-08 12:15:00|3722|3720.5|3719.5|3718|3722|3720.5|3714.5|3713.5|7946
1586348400000|2020-04-08 12:20:00|3721|3718.5|3706|3704.5|3722.5|3720|3704.5|3703.5|28323
1586348700000|2020-04-08 12:25:00|3707|3705|3702.5|3700|3707.5|3706|3701|3699.5|7743
1586349000000|2020-04-08 12:30:00|3702|3700.5|3706.5|3705.5|3709.5|3708|3701.5|3699.5|12036
1586349300000|2020-04-08 12:35:00|3706|3705|3705|3702.5|3708|3705.5|3697|3695.5|8831
1586349600000|2020-04-08 12:40:00|3704.5|3703|3710|3709|3711.5|3709.5|3703.5|3702.5|16288
1586349900000|2020-04-08 12:45:00|3711|3709.5|3712|3710.5|3714|3712.5|3707|3705|20145
1586350200000|2020-04-08 12:50:00|3713.5|3711|3703.5|3702.5|3713.5|3711.5|3703.5|3702|7411
1586350500000|2020-04-08 12:55:00|3704|3703|3703.5|3703|3707.5|3705.5|3699.5|3698.5|11534
1586350800000|2020-04-08 13:00:00|3703|3702.5|3705|3703.5|3708.5|3707|3703|3702.5|16972
1586351100000|2020-04-08 13:05:00|3706.5|3704|3706|3704.5|3712.5|3710.5|3704|3703|31290
1586351400000|2020-04-08 13:10:00|3706.5|3705|3703.5|3703|3709|3707.5|3701.5|3701|7456
1586351700000|2020-04-08 13:15:00|3704|3703.5|3700|3699|3708|3707|3699.5|3698|22121
1586352000000|2020-04-08 13:20:00|3699.5|3698.5|3695|3694|3700|3699|3691.5|3691|10538
1586352300000|2020-04-08 13:25:00|3695.5|3694.5|3683.5|3682|3699.5|3698|3682|3681|18127
1586352600000|2020-04-08 13:30:00|3684|3682.5|3677|3675.5|3693|3690|3670|3669.5|86171
1586352900000|2020-04-08 13:35:00|3677.5|3676|3669.5|3668.5|3681|3678|3656|3655|49172
1586353200000|2020-04-08 13:40:00|3670|3669|3666|3663.5|3680|3676.5|3663|3660.5|17576
1586353500000|2020-04-08 13:45:00|3666.5|3664|3664.5|3662.5|3673.5|3671.5|3663.5|3662|32168
1586353800000|2020-04-08 13:50:00|3665|3663|3658|3657|3667.5|3665.5|3656|3654.5|24579
1586354100000|2020-04-08 13:55:00|3658.5|3656.5|3654|3652|3665|3663|3649|3648|54519
1586354400000|2020-04-08 14:00:00|3655|3652.5|3651.5|3649.5|3664|3661.5|3650|3648|34326
1586354700000|2020-04-08 14:05:00|3652.5|3650|3646.5|3645|3657|3654.5|3644.5|3642.5|21663
1586355000000|2020-04-08 14:10:00|3647|3645.5|3658|3656|3663|3661.5|3647|3645.5|26929
1586355300000|2020-04-08 14:15:00|3658.5|3656.5|3666|3664|3666.5|3665.5|3658|3656|36262
1586355600000|2020-04-08 14:20:00|3666.5|3664.5|3653|3652|3666.5|3665.5|3652.5|3651.5|46365
1586355900000|2020-04-08 14:25:00|3652.5|3651.5|3670.5|3669.5|3673.5|3672|3652.5|3651.5|36986
1586356200000|2020-04-08 14:30:00|3670|3669|3662.5|3661.5|3673|3671.5|3660.5|3659.5|54212
1586356500000|2020-04-08 14:35:00|3662|3661|3646.5|3644.5|3665|3663.5|3644.5|3643|48157
1586356800000|2020-04-08 14:40:00|3646|3644|3645|3643|3648|3647|3634|3633|46051
1586357100000|2020-04-08 14:45:00|3645.5|3643.5|3654.5|3653.5|3655.5|3653.5|3645.5|3643.5|35491
1586357400000|2020-04-08 14:50:00|3655|3654|3653.5|3651.5|3662.5|3661.5|3652|3651|29771
1586357700000|2020-04-08 14:55:00|3653|3651|3659.5|3658.5|3664.5|3663|3648|3646.5|36838
1586358000000|2020-04-08 15:00:00|3660|3659|3647.5|3646.5|3661|3660.5|3647|3646.5|76204
1586358300000|2020-04-08 15:05:00|3648|3647|3648|3647|3652|3651|3642|3641.5|46243
1586358600000|2020-04-08 15:10:00|3648.5|3647.5|3660|3659|3661|3660.5|3647|3646.5|53017
1586358900000|2020-04-08 15:15:00|3659.5|3658.5|3668.5|3668|3676|3675|3658.5|3657.5|54430
1586359200000|2020-04-08 15:20:00|3669|3667.5|3669|3668|3678|3677.5|3668|3667|47037
1586359500000|2020-04-08 15:25:00|3668.5|3668.5|3688.5|3686|3691|3687.5|3668.5|3668.5|66964
1586415600000|2020-04-09 07:00:00|3797.5|3790.5|3795|3791|3803|3801|3776|3768.5|59205
1586415900000|2020-04-09 07:05:00|3796.5|3791.5|3801|3797.5|3805|3803.5|3786.5|3780.5|56963
1586416200000|2020-04-09 07:10:00|3800.5|3798|3806.5|3804.5|3815|3813.5|3794.5|3790|83197
1586416500000|2020-04-09 07:15:00|3807|3805|3812.5|3809.5|3822.5|3821|3806.5|3805|47993
1586416800000|2020-04-09 07:20:00|3812|3809|3810.5|3808.5|3817|3814|3808.5|3805|25375
1586417100000|2020-04-09 07:25:00|3810|3809|3788.5|3786|3816|3813.5|3786|3783.5|17485
1586417400000|2020-04-09 07:30:00|3788|3786.5|3791.5|3788|3793.5|3790.5|3779.5|3776|9451
1586417700000|2020-04-09 07:35:00|3791|3787.5|3806|3805|3806.5|3805|3788.5|3785|10261
1586418000000|2020-04-09 07:40:00|3806.5|3805.5|3805|3802|3812|3811|3797|3794.5|24898
1586418300000|2020-04-09 07:45:00|3804.5|3801.5|3809.5|3807.5|3817|3814|3803|3801|10260
1586418600000|2020-04-09 07:50:00|3810.5|3808|3802.5|3801|3813|3809.5|3802|3800.5|8166
1586418900000|2020-04-09 07:55:00|3803.5|3801.5|3803.5|3801.5|3805|3803|3791|3789.5|19657
1586419200000|2020-04-09 08:00:00|3803|3801|3797|3794.5|3806.5|3804.5|3796.5|3793.5|20280
1586419500000|2020-04-09 08:05:00|3796.5|3795|3784|3781.5|3799|3798|3784|3781.5|7156
1586419800000|2020-04-09 08:10:00|3785|3782|3788.5|3787|3791|3788|3780|3778|5285
1586420100000|2020-04-09 08:15:00|3789.5|3787.5|3785|3784|3790|3788.5|3782|3780|6753
1586420400000|2020-04-09 08:20:00|3785.5|3783.5|3768.5|3766|3785.5|3784|3768.5|3766|10425
1586420700000|2020-04-09 08:25:00|3768|3765.5|3765.5|3764.5|3780|3779|3762.5|3760|39620
1586421000000|2020-04-09 08:30:00|3766|3765|3760|3759|3770.5|3769|3759.5|3758.5|15885
1586421300000|2020-04-09 08:35:00|3759.5|3758.5|3742.5|3741.5|3760|3759|3742.5|3741|22521
1586421600000|2020-04-09 08:40:00|3743.5|3742|3749|3748|3753.5|3752.5|3742.5|3741.5|15427
1586421900000|2020-04-09 08:45:00|3748.5|3747|3741|3738.5|3750|3748|3740.5|3738.5|15734
1586422200000|2020-04-09 08:50:00|3740.5|3739.5|3735|3733|3741.5|3739.5|3732.5|3731|20840
1586422500000|2020-04-09 08:55:00|3735.5|3733.5|3728|3725|3739.5|3738.5|3728|3725|14651
1586422800000|2020-04-09 09:00:00|3727.5|3724.5|3727.5|3726|3736.5|3734.5|3725.5|3724|11866
1586423100000|2020-04-09 09:05:00|3727|3725.5|3713.5|3711.5|3727.5|3726|3713.5|3710|19170
1586423400000|2020-04-09 09:10:00|3714|3712|3709|3707.5|3714|3713|3700.5|3697.5|21208
1586423700000|2020-04-09 09:15:00|3709.5|3709|3703|3702|3715|3713.5|3702.5|3701.5|25587
1586424000000|2020-04-09 09:20:00|3703.5|3702.5|3716|3714|3718|3716.5|3703|3701.5|13117
1586424300000|2020-04-09 09:25:00|3715.5|3713.5|3714.5|3713|3724.5|3723|3713|3712.5|21288
1586424600000|2020-04-09 09:30:00|3714|3712.5|3695|3692.5|3714|3712.5|3694.5|3692.5|16132
1586424900000|2020-04-09 09:35:00|3694.5|3692|3691.5|3689.5|3698|3696.5|3682.5|3680.5|14955
1586425200000|2020-04-09 09:40:00|3691|3689|3693.5|3691.5|3700.5|3699|3685.5|3683|19045
1586425500000|2020-04-09 09:45:00|3693|3691|3691.5|3689.5|3704|3702|3686.5|3684.5|22044
1586425800000|2020-04-09 09:50:00|3691|3688.5|3684.5|3683.5|3697.5|3696|3683.5|3681.5|14336
1586426100000|2020-04-09 09:55:00|3684|3684|3684.5|3682.5|3688.5|3687|3680.5|3678.5|10542
1586426400000|2020-04-09 10:00:00|3684|3681|3692|3690|3692.5|3691.5|3678.5|3677.5|9054
1586426700000|2020-04-09 10:05:00|3691.5|3689.5|3694.5|3690.5|3696|3694|3690|3687.5|8669
1586427000000|2020-04-09 10:10:00|3694|3690|3690|3688.5|3694|3691.5|3688|3684.5|558728
1586427300000|2020-04-09 10:15:00|3691.5|3689|3693.5|3692.5|3695.5|3694.5|3683|3681|21379
1586427600000|2020-04-09 10:20:00|3694|3693|3700.5|3698.5|3706|3703.5|3694|3693|17341
1586427900000|2020-04-09 10:25:00|3700|3697.5|3701|3700|3704|3702.5|3698|3695|12565
1586428200000|2020-04-09 10:30:00|3701.5|3700.5|3701.5|3699.5|3704.5|3703|3697.5|3696|18518
1586428500000|2020-04-09 10:35:00|3702.5|3700|3709|3707|3709|3707.5|3699|3697|15419
1586428800000|2020-04-09 10:40:00|3708.5|3706.5|3714|3711.5|3715|3713|3707.5|3706|15614
1586429100000|2020-04-09 10:45:00|3713.5|3712|3719.5|3717.5|3720|3718.5|3713.5|3712|12326
1586429400000|2020-04-09 10:50:00|3719|3717|3707.5|3706|3719|3717.5|3707.5|3706|20935
1586429700000|2020-04-09 10:55:00|3707|3706.5|3718|3716.5|3719|3717.5|3705.5|3704.5|14146
1586430000000|2020-04-09 11:00:00|3718.5|3710.5|3719.5|3718|3722|3719.5|3714|3710.5|19584
1586430300000|2020-04-09 11:05:00|3720|3717.5|3721|3720|3724|3722|3717|3715.5|16175
1586430600000|2020-04-09 11:10:00|3721.5|3720.5|3720.5|3719|3725.5|3724.5|3717|3716|21021
1586430900000|2020-04-09 11:15:00|3720|3718|3723|3722.5|3725.5|3724.5|3720|3718|20911
1586431200000|2020-04-09 11:20:00|3722.5|3722|3711.5|3710|3723|3722.5|3707.5|3707|22228
1586431500000|2020-04-09 11:25:00|3711|3709.5|3691|3689|3712.5|3711.5|3690.5|3689|25895
1586431800000|2020-04-09 11:30:00|3690.5|3689.5|3702.5|3701|3703|3701.5|3685|3683|21846
1586432100000|2020-04-09 11:35:00|3702|3700.5|3706.5|3706|3715.5|3713.5|3701|3700|24679
1586432400000|2020-04-09 11:40:00|3705.5|3705.5|3707|3706|3712|3710|3700.5|3700|16086
1586432700000|2020-04-09 11:45:00|3707.5|3706.5|3721|3719|3722.5|3720.5|3705|3703.5|27337
1586433000000|2020-04-09 11:50:00|3720.5|3718.5|3727|3725|3728|3725|3715|3714|18310
1586433300000|2020-04-09 11:55:00|3726.5|3725.5|3714|3713|3727|3726|3711|3710|15707
1586433600000|2020-04-09 12:00:00|3713.5|3712.5|3713|3712|3720|3718.5|3711.5|3709|14474
1586433900000|2020-04-09 12:05:00|3713.5|3712.5|3713.5|3712|3715.5|3714.5|3709.5|3708.5|13828
1586434200000|2020-04-09 12:10:00|3713|3712.5|3715.5|3714.5|3716.5|3714.5|3708|3707.5|15421
1586434500000|2020-04-09 12:15:00|3716|3715|3707.5|3706|3717|3715.5|3702|3701|31127
1586434800000|2020-04-09 12:20:00|3708.5|3706.5|3712.5|3710.5|3719.5|3718|3705|3703.5|15234
1586435100000|2020-04-09 12:25:00|3713|3711|3718|3715|3718|3716|3709|3707.5|11863
1586435400000|2020-04-09 12:30:00|3718.5|3715.5|3746.5|3745|3747|3746|3718|3715.5|24655
1586435700000|2020-04-09 12:35:00|3747|3744|3736|3734|3747.5|3746|3733.5|3732.5|24444
1586436000000|2020-04-09 12:40:00|3735.5|3733.5|3745|3742.5|3745|3742.5|3732|3730.5|12327
1586436300000|2020-04-09 12:45:00|3742.5|3742|3759|3757|3759.5|3758.5|3742.5|3741|23158
1586436600000|2020-04-09 12:50:00|3759.5|3757.5|3765|3764|3766|3765.5|3758.5|3757|17904
1586436900000|2020-04-09 12:55:00|3764.5|3763.5|3757|3756|3772|3770|3757|3755.5|19048
1586437200000|2020-04-09 13:00:00|3757.5|3756.5|3745.5|3743.5|3762|3759|3743|3742|25321
1586437500000|2020-04-09 13:05:00|3746|3744|3755|3753.5|3761.5|3760|3743|3741|24353
1586437800000|2020-04-09 13:10:00|3755.5|3754|3760.5|3758.5|3768.5|3765.5|3753|3752|17394
1586438100000|2020-04-09 13:15:00|3760|3758|3744|3742.5|3760|3758|3742.5|3740.5|19168
1586438400000|2020-04-09 13:20:00|3743.5|3743|3767|3765.5|3771.5|3770|3743.5|3743|34961
1586438700000|2020-04-09 13:25:00|3766.5|3765|3760.5|3759|3773|3771.5|3759.5|3758.5|19147
1586439000000|2020-04-09 13:30:00|3760|3758.5|3768|3767|3775.5|3774|3754.5|3752|68460
1586439300000|2020-04-09 13:35:00|3768.5|3766.5|3764.5|3763.5|3776.5|3775|3763|3762|52039
1586439600000|2020-04-09 13:40:00|3764|3764|3780.5|3779|3783.5|3781.5|3763.5|3762|27700
1586439900000|2020-04-09 13:45:00|3780|3779.5|3781.5|3779|3784.5|3783.5|3776.5|3775.5|28525
1586440200000|2020-04-09 13:50:00|3781|3778.5|3774.5|3773|3781|3778.5|3771|3769.5|18231
1586440500000|2020-04-09 13:55:00|3774|3772.5|3782.5|3780.5|3791.5|3790|3773|3771|54807
1586440800000|2020-04-09 14:00:00|3783|3781|3782|3780|3791.5|3790.5|3772|3770.5|71899
1586441100000|2020-04-09 14:05:00|3781.5|3779|3784|3783|3792.5|3790.5|3776.5|3776|120958
1586441400000|2020-04-09 14:10:00|3784.5|3782.5|3795.5|3794|3800|3798.5|3783.5|3782.5|126232
1586441700000|2020-04-09 14:15:00|3795|3794.5|3794.5|3793|3801|3799|3785|3784|55917
1586442000000|2020-04-09 14:20:00|3794|3792.5|3803|3801|3803.5|3801|3789|3788|106665
1586442300000|2020-04-09 14:25:00|3803.5|3800.5|3808|3806|3812.5|3809.5|3789|3786.5|72882
1586442600000|2020-04-09 14:30:00|3807|3805.5|3826.5|3825.5|3826.5|3825.5|3797|3795|77368
1586442900000|2020-04-09 14:35:00|3827|3826|3836|3834|3841.5|3840|3819.5|3817.5|177300
1586443200000|2020-04-09 14:40:00|3836.5|3835|3827|3825|3837|3835|3819.5|3818|40999
1586443500000|2020-04-09 14:45:00|3827.5|3825.5|3821.5|3820|3831.5|3830|3819|3817.5|30390
1586443800000|2020-04-09 14:50:00|3821|3818.5|3825|3823|3832|3829.5|3818|3817.5|83340
1586444100000|2020-04-09 14:55:00|3825.5|3823.5|3839.5|3837.5|3841.5|3840|3824.5|3823|60289
1586444400000|2020-04-09 15:00:00|3839|3837|3837|3836.5|3845.5|3844.5|3830|3828.5|196043
1586444700000|2020-04-09 15:05:00|3838|3837|3840.5|3839|3848|3846.5|3833|3832|101119
1586445000000|2020-04-09 15:10:00|3841|3839.5|3844|3842|3845.5|3845|3832.5|3831.5|79048
1586445300000|2020-04-09 15:15:00|3843.5|3842.5|3844.5|3843.5|3845|3843.5|3836|3835|104538
1586445600000|2020-04-09 15:20:00|3845|3844|3849.5|3847.5|3851|3850|3840.5|3839|165972
1586445900000|2020-04-09 15:25:00|3850|3848.5|3856.5|3853.5|3860|3856.5|3844.5|3842.5|241918
1586847600000|2020-04-14 07:00:00|3915|3907|3889|3883|3920|3915.5|3888|3883|35485
1586847900000|2020-04-14 07:05:00|3888.5|3883.5|3892.5|3889.5|3924|3919|3873.5|3867.5|31837
1586848200000|2020-04-14 07:10:00|3892|3889|3920|3916|3925|3920.5|3888|3883.5|26589
1586848500000|2020-04-14 07:15:00|3920.5|3915.5|3912|3908|3944|3939.5|3911.5|3907.5|28191
1586848800000|2020-04-14 07:20:00|3911.5|3907.5|3882.5|3880.5|3919|3916.5|3880|3878|23728
1586849100000|2020-04-14 07:25:00|3883|3881|3883.5|3881|3895|3892|3879|3874.5|52112
1586849400000|2020-04-14 07:30:00|3883|3880|3895.5|3892.5|3895.5|3893|3875|3872|21556
1586849700000|2020-04-14 07:35:00|3895|3892|3880|3877.5|3897|3895.5|3878|3874|26284
1586850000000|2020-04-14 07:40:00|3881|3878|3878|3874|3885.5|3883.5|3870.5|3867|10831
1586850300000|2020-04-14 07:45:00|3877.5|3876|3888|3884.5|3890.5|3888.5|3876|3876|19835
1586850600000|2020-04-14 07:50:00|3887.5|3885|3889|3886.5|3894.5|3891.5|3885|3882|32203
1586850900000|2020-04-14 07:55:00|3888.5|3885.5|3883.5|3881|3888.5|3886|3882|3880.5|15028
1586851200000|2020-04-14 08:00:00|3883|3880|3884.5|3882.5|3888|3886|3876|3875|22274
1586851500000|2020-04-14 08:05:00|3884|3882|3879.5|3878|3895.5|3893|3877.5|3873.5|36472
1586851800000|2020-04-14 08:10:00|3879|3877.5|3879|3877|3888.5|3888|3874|3871.5|21058
1586852100000|2020-04-14 08:15:00|3878.5|3876|3885.5|3883.5|3889.5|3887.5|3876.5|3875.5|15926
1586852400000|2020-04-14 08:20:00|3885|3882.5|3884|3883|3885.5|3884|3879|3878|31832
1586852700000|2020-04-14 08:25:00|3884.5|3882.5|3896.5|3894|3897|3894.5|3881.5|3879.5|26204
1586853000000|2020-04-14 08:30:00|3897|3893.5|3897.5|3896|3900.5|3899.5|3892.5|3890.5|15370
1586853300000|2020-04-14 08:35:00|3898|3896.5|3900|3898.5|3904.5|3903|3897.5|3895|49266
1586853600000|2020-04-14 08:40:00|3899.5|3898|3886.5|3885|3899.5|3898|3884|3881.5|9550
1586853900000|2020-04-14 08:45:00|3886|3884|3895|3893.5|3899|3897.5|3886|3883|16014
1586854200000|2020-04-14 08:50:00|3894.5|3893|3891.5|3890.5|3900.5|3899.5|3888|3886.5|45544
1586854500000|2020-04-14 08:55:00|3891|3889|3893.5|3891|3895.5|3892.5|3884|3881.5|14258
1586854800000|2020-04-14 09:00:00|3893|3891.5|3887|3884|3895|3893|3887|3884|11354
1586855100000|2020-04-14 09:05:00|3887.5|3884.5|3895.5|3894.5|3899|3895.5|3887.5|3884.5|9653
1586855400000|2020-04-14 09:10:00|3895|3895|3890|3889|3895|3895|3888|3886.5|6119
1586855700000|2020-04-14 09:15:00|3890.5|3889.5|3893.5|3892.5|3894.5|3893|3887|3885.5|11418
1586856000000|2020-04-14 09:20:00|3893|3892|3891|3889.5|3894|3892.5|3888.5|3887.5|21734
1586856300000|2020-04-14 09:25:00|3890.5|3889|3886.5|3884.5|3895|3893.5|3883|3880.5|15141
1586856600000|2020-04-14 09:30:00|3887|3885|3883.5|3881.5|3892|3890|3882.5|3880.5|21253
1586856900000|2020-04-14 09:35:00|3883|3881|3884.5|3882.5|3886|3884|3879|3878|7731
1586857200000|2020-04-14 09:40:00|3884|3881.5|3877.5|3876|3884|3882|3877|3875.5|7753
1586857500000|2020-04-14 09:45:00|3877|3875.5|3880|3878|3880.5|3880|3875.5|3874|9259
1586857800000|2020-04-14 09:50:00|3879.5|3878.5|3881|3879.5|3882.5|3881.5|3879.5|3878|5205
1586858100000|2020-04-14 09:55:00|3880.5|3878.5|3877.5|3876|3880.5|3878.5|3875.5|3874.5|8931
1586858400000|2020-04-14 10:00:00|3877|3875.5|3873|3872|3877|3875.5|3869.5|3868|9119
1586858700000|2020-04-14 10:05:00|3872.5|3871.5|3871|3869|3872.5|3871.5|3866.5|3864.5|6989
1586859000000|2020-04-14 10:10:00|3870.5|3868.5|3868|3866.5|3871|3870|3864.5|3863.5|564564
1586859300000|2020-04-14 10:15:00|3867.5|3867.5|3860|3858|3867.5|3867.5|3857.5|3856|6289
1586859600000|2020-04-14 10:20:00|3860.5|3858.5|3877|3875.5|3878.5|3876.5|3860.5|3858.5|6822
1586859900000|2020-04-14 10:25:00|3877.5|3876|3880.5|3878.5|3881.5|3880|3875|3873.5|11194
1586860200000|2020-04-14 10:30:00|3880|3879|3876|3875|3881|3880|3872.5|3871|9459
1586860500000|2020-04-14 10:35:00|3875.5|3874.5|3870.5|3868.5|3877|3876.5|3869.5|3868.5|10292
1586860800000|2020-04-14 10:40:00|3870|3868|3869|3867.5|3871|3869.5|3862|3861|18897
1586861100000|2020-04-14 10:45:00|3870|3868|3860|3858.5|3872.5|3871|3859|3857|8684
1586861400000|2020-04-14 10:50:00|3860.5|3859|3866|3863.5|3866|3863.5|3860|3858.5|10513
1586861700000|2020-04-14 10:55:00|3865.5|3862.5|3873|3872|3873.5|3872.5|3863.5|3862.5|10830
1586862000000|2020-04-14 11:00:00|3876|3871.5|3870|3868.5|3876|3871.5|3866|3863.5|10947
1586862300000|2020-04-14 11:05:00|3870.5|3869|3881.5|3879.5|3882|3881.5|3870.5|3869|14858
1586862600000|2020-04-14 11:10:00|3881|3878.5|3866|3864|3881|3879|3865.5|3863|11227
1586862900000|2020-04-14 11:15:00|3865.5|3863|3849.5|3848|3867.5|3866.5|3849|3847.5|13772
1586863200000|2020-04-14 11:20:00|3850|3847|3846|3844.5|3853.5|3852.5|3845.5|3843|11045
1586863500000|2020-04-14 11:25:00|3845.5|3844|3848.5|3846|3856.5|3854.5|3841.5|3840|16570
1586863800000|2020-04-14 11:30:00|3849|3846.5|3843|3841.5|3850.5|3849|3842.5|3840.5|13397
1586864100000|2020-04-14 11:35:00|3843.5|3842|3843.5|3842.5|3846.5|3845|3841|3838.5|9526
1586864400000|2020-04-14 11:40:00|3844|3843|3846.5|3845|3848|3846|3841.5|3840|14684
1586864700000|2020-04-14 11:45:00|3847|3845.5|3857.5|3855|3857.5|3855|3842.5|3841|12288
1586865000000|2020-04-14 11:50:00|3857|3855.5|3856|3855|3861|3859.5|3852.5|3850.5|10156
1586865300000|2020-04-14 11:55:00|3855.5|3854.5|3846|3844|3858|3856.5|3845.5|3844|26010
1586865600000|2020-04-14 12:00:00|3845.5|3844.5|3850.5|3848.5|3851.5|3850|3843.5|3842|26097
1586865900000|2020-04-14 12:05:00|3850|3849|3855|3853|3865|3864|3850|3849|47722
1586866200000|2020-04-14 12:10:00|3855.5|3853.5|3855|3853|3859.5|3857|3846|3844|17181
1586866500000|2020-04-14 12:15:00|3856|3853.5|3859|3858|3867.5|3865|3854|3852|18893
1586866800000|2020-04-14 12:20:00|3859.5|3858.5|3865|3864|3871.5|3870.5|3856|3853|11009
1586867100000|2020-04-14 12:25:00|3864.5|3862.5|3863|3861.5|3866.5|3865|3859|3857|10075
1586867400000|2020-04-14 12:30:00|3864|3860.5|3857.5|3855|3864|3862.5|3851.5|3849.5|28927
1586867700000|2020-04-14 12:35:00|3858|3854.5|3853|3851|3858|3857|3843|3842|12646
1586868000000|2020-04-14 12:40:00|3853.5|3851.5|3846|3844.5|3853.5|3851.5|3846|3844.5|11319
1586868300000|2020-04-14 12:45:00|3847|3845|3857|3856.5|3857.5|3856.5|3846.5|3845|15717
1586868600000|2020-04-14 12:50:00|3856.5|3856|3857|3856|3862.5|3861.5|3855|3854.5|14811
1586868900000|2020-04-14 12:55:00|3857.5|3856.5|3845|3844|3859.5|3858|3844.5|3843|21364
1586869200000|2020-04-14 13:00:00|3844.5|3843.5|3848|3846.5|3853|3851|3842|3840.5|19034
1586869500000|2020-04-14 13:05:00|3848.5|3847|3855|3854|3856.5|3854|3848.5|3847|15102
1586869800000|2020-04-14 13:10:00|3856|3855.5|3850.5|3850|3856.5|3856|3849.5|3848|33917
1586870100000|2020-04-14 13:15:00|3850|3849.5|3850.5|3849.5|3853.5|3851.5|3846|3845|26808
1586870400000|2020-04-14 13:20:00|3850|3849|3852|3850|3856.5|3856|3847|3845.5|26276
1586870700000|2020-04-14 13:25:00|3852.5|3850.5|3853|3852|3858|3857.5|3850.5|3849|33141
1586871000000|2020-04-14 13:30:00|3853.5|3852.5|3850|3848.5|3859|3856|3842.5|3841.5|56879
1586871300000|2020-04-14 13:35:00|3849.5|3848|3855.5|3854|3868.5|3867.5|3846|3845|55402
1586871600000|2020-04-14 13:40:00|3854.5|3853.5|3853.5|3851.5|3857.5|3856.5|3842.5|3841.5|39734
1586871900000|2020-04-14 13:45:00|3853|3852|3874|3872|3874|3872.5|3852|3849.5|31428
1586872200000|2020-04-14 13:50:00|3873.5|3871|3869.5|3868.5|3877.5|3874.5|3864|3863|37413
1586872500000|2020-04-14 13:55:00|3870.5|3869|3867.5|3865|3876.5|3875|3862.5|3861.5|26310
1586872800000|2020-04-14 14:00:00|3866|3865.5|3868.5|3866.5|3879|3877.5|3866|3865.5|26440
1586873100000|2020-04-14 14:05:00|3868|3866|3873.5|3871.5|3876.5|3875.5|3865|3863.5|34580
1586873400000|2020-04-14 14:10:00|3873|3871|3872.5|3870|3877.5|3876|3868.5|3866.5|24368
1586873700000|2020-04-14 14:15:00|3873|3870.5|3882|3880.5|3883|3881.5|3872|3869.5|39652
1586874000000|2020-04-14 14:20:00|3881|3880|3872|3870|3882|3880.5|3871|3869|19748
1586874300000|2020-04-14 14:25:00|3872.5|3868.5|3860|3858.5|3873|3871|3853|3851.5|54376
1586874600000|2020-04-14 14:30:00|3859.5|3857.5|3846.5|3845|3862.5|3861.5|3840.5|3839.5|39409
1586874900000|2020-04-14 14:35:00|3847|3844.5|3851.5|3850|3855|3853.5|3847|3844.5|17081
1586875200000|2020-04-14 14:40:00|3853|3850.5|3850.5|3847.5|3854.5|3854|3848|3846.5|22569
1586875500000|2020-04-14 14:45:00|3850|3848|3850|3849|3851.5|3851|3843|3841|37382
1586875800000|2020-04-14 14:50:00|3849.5|3848|3842.5|3841|3849.5|3848|3840|3838|23637
1586876100000|2020-04-14 14:55:00|3843|3841.5|3829.5|3828|3846.5|3845.5|3828.5|3827|32729
1586876400000|2020-04-14 15:00:00|3829|3829|3822.5|3820|3837.5|3837|3821|3818.5|65036
1586876700000|2020-04-14 15:05:00|3822|3819.5|3815|3813.5|3825.5|3824|3813.5|3811.5|40884
1586877000000|2020-04-14 15:10:00|3814.5|3813|3809.5|3807.5|3818|3816.5|3799.5|3798|51057
1586877300000|2020-04-14 15:15:00|3810.5|3808|3810|3807.5|3816.5|3815.5|3804.5|3802.5|54333
1586877600000|2020-04-14 15:20:00|3810.5|3808|3827|3825.5|3828.5|3827|3810.5|3808|38323
1586877900000|2020-04-14 15:25:00|3827.5|3825|3823|3817.5|3831|3830|3816.5|3811.5|83850
1586934000000|2020-04-15 07:00:00|3788|3780.5|3788|3784|3801|3790.5|3776|3771|29390
1586934300000|2020-04-15 07:05:00|3787.5|3782.5|3782.5|3779.5|3790|3787|3776|3774|24337
1586934600000|2020-04-15 07:10:00|3783|3780|3802.5|3800.5|3802.5|3801|3777|3776.5|64220
1586934900000|2020-04-15 07:15:00|3802|3801|3804.5|3803|3814.5|3814|3801|3800|28694
1586935200000|2020-04-15 07:20:00|3805|3803.5|3810|3808.5|3813.5|3812|3803.5|3802.5|45754
1586935500000|2020-04-15 07:25:00|3809.5|3809|3812|3809.5|3825.5|3824|3808|3807|47781
1586935800000|2020-04-15 07:30:00|3811.5|3809|3800.5|3799|3811.5|3809|3789|3787.5|42904
1586936100000|2020-04-15 07:35:00|3801.5|3799.5|3806|3805|3808.5|3807|3792.5|3791|26908
1586936400000|2020-04-15 07:40:00|3806.5|3805.5|3792|3789.5|3814|3810.5|3787|3785.5|24636
1586936700000|2020-04-15 07:45:00|3791.5|3789|3770|3768.5|3793|3790.5|3770|3767.5|17547
1586937000000|2020-04-15 07:50:00|3769.5|3769|3757|3753.5|3770.5|3769|3752|3750|25949
1586937300000|2020-04-15 07:55:00|3756.5|3754|3750|3747.5|3759.5|3756.5|3748|3744.5|18327
1586937600000|2020-04-15 08:00:00|3749.5|3746.5|3752.5|3748.5|3758|3754.5|3743.5|3743|16435
1586937900000|2020-04-15 08:05:00|3753|3749|3744|3742.5|3757|3755|3741.5|3739.5|15295
1586938200000|2020-04-15 08:10:00|3745|3744|3739.5|3737|3752.5|3749.5|3738.5|3736.5|12441
1586938500000|2020-04-15 08:15:00|3739|3737.5|3742|3740.5|3747|3745|3737|3735|8442
1586938800000|2020-04-15 08:20:00|3741.5|3740|3749|3747.5|3752|3750.5|3741|3739.5|21510
1586939100000|2020-04-15 08:25:00|3748.5|3747|3747.5|3745.5|3751|3749|3743.5|3742.5|20401
1586939400000|2020-04-15 08:30:00|3748|3746|3742|3740.5|3750|3748.5|3737|3735|25634
1586939700000|2020-04-15 08:35:00|3741.5|3739.5|3727|3725|3741.5|3739.5|3727|3725|9181
1586940000000|2020-04-15 08:40:00|3725.5|3724.5|3721.5|3719|3728.5|3727|3719.5|3717|10586
1586940300000|2020-04-15 08:45:00|3721|3718.5|3715|3712|3722.5|3721.5|3714|3712|13189
1586940600000|2020-04-15 08:50:00|3714.5|3711.5|3713|3710.5|3719|3717|3711|3708.5|14471
1586940900000|2020-04-15 08:55:00|3713.5|3711|3711|3709.5|3715|3714.5|3707.5|3706|16144
1586941200000|2020-04-15 09:00:00|3711.5|3710|3707|3705.5|3713|3711|3700|3699|11661
1586941500000|2020-04-15 09:05:00|3706.5|3705|3708|3706.5|3709.5|3707|3698.5|3697|12487
1586941800000|2020-04-15 09:10:00|3707.5|3705.5|3692.5|3692|3709.5|3708|3691.5|3690.5|21609
1586942100000|2020-04-15 09:15:00|3693|3691.5|3696|3694|3702.5|3701|3692|3691.5|16812
1586942400000|2020-04-15 09:20:00|3696.5|3694.5|3697.5|3696|3703|3702|3696|3694.5|15580
1586942700000|2020-04-15 09:25:00|3697|3696.5|3688.5|3687.5|3698|3697.5|3685.5|3684|14977
1586943000000|2020-04-15 09:30:00|3689|3688|3698|3696.5|3702.5|3700|3688|3686.5|13622
1586943300000|2020-04-15 09:35:00|3698.5|3697|3694|3692|3703.5|3703|3689.5|3687.5|33153
1586943600000|2020-04-15 09:40:00|3693.5|3691.5|3692.5|3690|3694.5|3694|3684|3682.5|689685
1586943900000|2020-04-15 09:45:00|3692|3689.5|3696|3695|3696.5|3695|3689.5|3687.5|12234
1586944200000|2020-04-15 09:50:00|3695.5|3694|3697.5|3696|3701.5|3700.5|3690.5|3689|18735
1586944500000|2020-04-15 09:55:00|3698|3696.5|3700.5|3699.5|3701.5|3699.5|3693.5|3692.5|13234
1586944800000|2020-04-15 10:00:00|3700|3699|3715|3712|3715|3712|3697|3695.5|13152
1586945100000|2020-04-15 10:05:00|3714.5|3711.5|3698.5|3697|3716|3713.5|3696|3695.5|18605
1586945400000|2020-04-15 10:10:00|3697|3696.5|3698|3696.5|3702.5|3699.5|3697|3695.5|10127
1586945700000|2020-04-15 10:15:00|3698.5|3697|3694|3693|3702.5|3700|3693|3692|8752
1586946000000|2020-04-15 10:20:00|3694.5|3692.5|3690|3688.5|3697.5|3695.5|3687.5|3686|10064
1586946300000|2020-04-15 10:25:00|3689.5|3688|3693|3691.5|3694|3693|3684.5|3682.5|8628
1586946600000|2020-04-15 10:30:00|3692.5|3692|3688|3687|3694.5|3692.5|3687|3685.5|9291
1586946900000|2020-04-15 10:35:00|3688.5|3687.5|3691.5|3690|3694.5|3692.5|3687.5|3686|7682
1586947200000|2020-04-15 10:40:00|3692|3690.5|3683.5|3682|3692|3691.5|3682.5|3681|16076
1586947500000|2020-04-15 10:45:00|3682.5|3681.5|3684.5|3683|3686.5|3684.5|3680|3679.5|15524
1586947800000|2020-04-15 10:50:00|3684|3681.5|3683|3681.5|3687.5|3686.5|3679|3677.5|9551
1586948100000|2020-04-15 10:55:00|3682.5|3682|3695.5|3694|3698|3697|3680.5|3679|21416
1586948400000|2020-04-15 11:00:00|3698|3695|3700|3699|3710.5|3708.5|3698|3695|22277
1586948700000|2020-04-15 11:05:00|3700.5|3699.5|3691.5|3690|3701|3700|3690.5|3689.5|11442
1586949000000|2020-04-15 11:10:00|3691|3689.5|3688.5|3686.5|3692.5|3691|3682.5|3681.5|11295
1586949300000|2020-04-15 11:15:00|3688|3687|3685.5|3684.5|3691|3689|3685.5|3684.5|39020
1586949600000|2020-04-15 11:20:00|3686.5|3685|3684|3682.5|3689|3687|3682.5|3681.5|17838
1586949900000|2020-04-15 11:25:00|3684.5|3683|3685|3684|3690|3688.5|3684.5|3683|10861
1586950200000|2020-04-15 11:30:00|3685.5|3683.5|3691|3689.5|3693|3692|3683.5|3683|8397
1586950500000|2020-04-15 11:35:00|3690.5|3690|3685|3683.5|3692.5|3690|3684.5|3682.5|8486
1586950800000|2020-04-15 11:40:00|3684.5|3683|3683.5|3682|3686|3684|3679|3678|11109
1586951100000|2020-04-15 11:45:00|3683|3681.5|3683.5|3682|3688|3687|3682|3681|9834
1586951400000|2020-04-15 11:50:00|3683|3682.5|3678|3676|3684.5|3684|3678|3676|7181
1586951700000|2020-04-15 11:55:00|3678.5|3676.5|3693.5|3691.5|3695|3692|3678.5|3676.5|7355
1586952000000|2020-04-15 12:00:00|3693|3691|3699|3696.5|3707|3706|3692.5|3691|16454
1586952300000|2020-04-15 12:05:00|3699.5|3697|3686|3684|3699.5|3697.5|3681|3679.5|10904
1586952600000|2020-04-15 12:10:00|3686.5|3684.5|3681.5|3680.5|3687|3684.5|3680.5|3679.5|9471
1586952900000|2020-04-15 12:15:00|3682|3681|3690.5|3689|3691.5|3690|3682|3681|116994
1586953200000|2020-04-15 12:20:00|3690|3688.5|3682.5|3681|3694|3692.5|3681.5|3679|15882
1586953500000|2020-04-15 12:25:00|3683|3680.5|3690.5|3686.5|3692.5|3690|3675.5|3674|32737
1586953800000|2020-04-15 12:30:00|3690|3685.5|3686|3684.5|3692.5|3690.5|3683.5|3682|10833
1586954100000|2020-04-15 12:35:00|3685.5|3684|3687|3685|3688.5|3686.5|3679|3678|13913
1586954400000|2020-04-15 12:40:00|3686.5|3685.5|3697|3695|3698.5|3696|3686.5|3685|12280
1586954700000|2020-04-15 12:45:00|3696.5|3694.5|3701|3700.5|3703|3702|3690|3688|31898
1586955000000|2020-04-15 12:50:00|3700.5|3700|3687.5|3686.5|3700.5|3700|3685.5|3684.5|13207
1586955300000|2020-04-15 12:55:00|3688|3687|3680|3679|3691.5|3689.5|3680|3679|28428
1586955600000|2020-04-15 13:00:00|3679.5|3678.5|3689.5|3687.5|3691|3690|3676|3674.5|15140
1586955900000|2020-04-15 13:05:00|3689|3687|3691.5|3690|3693.5|3691.5|3687.5|3685.5|6049
1586956200000|2020-04-15 13:10:00|3692|3689.5|3688|3686.5|3692|3690|3682.5|3681|11975
1586956500000|2020-04-15 13:15:00|3687.5|3686|3691|3690|3694.5|3694|3681|3680|20986
1586956800000|2020-04-15 13:20:00|3690.5|3689.5|3694.5|3693.5|3699|3698|3690|3689|15011
1586957100000|2020-04-15 13:25:00|3695|3694|3695.5|3693.5|3698.5|3697.5|3689.5|3688|19625
1586957400000|2020-04-15 13:30:00|3695|3693|3684.5|3682.5|3707.5|3707|3681.5|3679.5|105534
1586957700000|2020-04-15 13:35:00|3684|3681.5|3695|3693.5|3695.5|3693.5|3680.5|3679.5|39274
1586958000000|2020-04-15 13:40:00|3694.5|3694|3685.5|3684.5|3695.5|3694|3684.5|3683|20917
1586958300000|2020-04-15 13:45:00|3686|3685|3706|3703.5|3708.5|3707.5|3682|3680.5|21337
1586958600000|2020-04-15 13:50:00|3705.5|3703|3697.5|3696.5|3710.5|3707.5|3697|3695|13638
1586958900000|2020-04-15 13:55:00|3697|3697|3691.5|3689.5|3701|3699|3690.5|3689.5|21028
1586959200000|2020-04-15 14:00:00|3691|3690|3684|3683|3697|3695.5|3684|3683|33719
1586959500000|2020-04-15 14:05:00|3683.5|3683.5|3688|3686.5|3689|3688|3681|3679.5|31528
1586959800000|2020-04-15 14:10:00|3688.5|3687|3681.5|3680.5|3694|3693|3681.5|3679.5|27342
1586960100000|2020-04-15 14:15:00|3681|3680|3662.5|3661.5|3684|3683|3661.5|3660|34669
1586960400000|2020-04-15 14:20:00|3662|3661|3676.5|3675|3677|3676.5|3662|3660.5|22877
1586960700000|2020-04-15 14:25:00|3676|3674.5|3672.5|3671.5|3678|3677|3664.5|3663.5|23223
1586961000000|2020-04-15 14:30:00|3672|3671|3677.5|3676|3680.5|3679.5|3668|3667|27926
1586961300000|2020-04-15 14:35:00|3677|3675|3678.5|3677.5|3685.5|3684.5|3674|3673|26186
1586961600000|2020-04-15 14:40:00|3679|3678|3685.5|3684.5|3691|3690.5|3679|3678|20515
1586961900000|2020-04-15 14:45:00|3686.5|3685|3692|3691.5|3695.5|3695|3686|3685|23602
1586962200000|2020-04-15 14:50:00|3691.5|3691|3679.5|3678.5|3691.5|3691.5|3676|3675|19800
1586962500000|2020-04-15 14:55:00|3679|3678|3684|3683|3686.5|3685|3676|3675.5|24719
1586962800000|2020-04-15 15:00:00|3683.5|3682.5|3678|3676.5|3684|3683.5|3677.5|3676.5|27756
1586963100000|2020-04-15 15:05:00|3678.5|3677|3679|3678|3679|3678|3672.5|3671.5|27470
1586963400000|2020-04-15 15:10:00|3679.5|3678.5|3673|3672|3681.5|3680.5|3672|3671|24366
1586963700000|2020-04-15 15:15:00|3673.5|3672.5|3668.5|3667.5|3674.5|3673.5|3665|3664.5|56665
1586964000000|2020-04-15 15:20:00|3668|3667|3661.5|3660.5|3671.5|3670.5|3661|3660|52196
1586964300000|2020-04-15 15:25:00|3662|3661|3665.5|3664.5|3677|3676.5|3660.5|3659|77263
1587020400000|2020-04-16 07:00:00|3696.5|3681.5|3710.5|3706|3722|3718|3696.5|3681.5|18255
1587020700000|2020-04-16 07:05:00|3710|3705.5|3700.5|3696|3721.5|3715|3700.5|3695.5|18532
1587021000000|2020-04-16 07:10:00|3701|3696.5|3697|3692.5|3704|3703|3689.5|3685|15814
1587021300000|2020-04-16 07:15:00|3696.5|3693|3704|3700.5|3706.5|3702.5|3690.5|3687|16582
1587021600000|2020-04-16 07:20:00|3705|3701|3717|3715|3724.5|3720.5|3704|3701|23966
1587021900000|2020-04-16 07:25:00|3716.5|3715.5|3736.5|3734|3738|3735|3707.5|3705|40388
1587022200000|2020-04-16 07:30:00|3736|3733.5|3738.5|3736|3745.5|3741.5|3727.5|3723|18111
1587022500000|2020-04-16 07:35:00|3739.5|3736.5|3738.5|3736|3744|3740.5|3732|3729|28375
1587022800000|2020-04-16 07:40:00|3738|3736.5|3734|3730|3743.5|3740.5|3728|3726|28558
1587023100000|2020-04-16 07:45:00|3735|3730.5|3725.5|3722|3736.5|3732.5|3724|3721|25476
1587023400000|2020-04-16 07:50:00|3726|3722.5|3723|3721.5|3732|3730|3722|3721|24808
1587023700000|2020-04-16 07:55:00|3722.5|3722|3720|3719|3729|3728|3719.5|3718.5|33876
1587024000000|2020-04-16 08:00:00|3719.5|3719.5|3718|3717|3724.5|3723|3713|3711|13430
1587024300000|2020-04-16 08:05:00|3717.5|3716.5|3720|3718.5|3726.5|3725|3717.5|3716|12306
1587024600000|2020-04-16 08:10:00|3721|3719|3721|3720.5|3725.5|3723|3719|3718.5|7763
1587024900000|2020-04-16 08:15:00|3721.5|3721|3713.5|3711.5|3723|3721.5|3712|3711|10202
1587025200000|2020-04-16 08:20:00|3714|3712|3723|3721.5|3724|3722|3714|3712|14825
1587025500000|2020-04-16 08:25:00|3722.5|3721|3726|3724.5|3731.5|3730.5|3719|3717|11597
1587025800000|2020-04-16 08:30:00|3726.5|3725|3736.5|3734.5|3737|3734.5|3725.5|3723.5|9015
1587026100000|2020-04-16 08:35:00|3737.5|3735.5|3736|3734.5|3742.5|3741.5|3735.5|3733.5|12894
1587026400000|2020-04-16 08:40:00|3735.5|3734|3736.5|3735|3739.5|3738|3732.5|3731|9172
1587026700000|2020-04-16 08:45:00|3736|3735.5|3729.5|3728.5|3738|3736.5|3728|3726|7170
1587027000000|2020-04-16 08:50:00|3729|3728|3724|3722|3734|3731|3723|3721.5|13606
1587027300000|2020-04-16 08:55:00|3724.5|3721.5|3721|3719|3730.5|3729|3720.5|3719|9492
1587027600000|2020-04-16 09:00:00|3720.5|3718|3715.5|3714|3721.5|3720|3715.5|3714|8679
1587027900000|2020-04-16 09:05:00|3715|3714.5|3728|3726|3731|3730.5|3714.5|3713|11091
1587028200000|2020-04-16 09:10:00|3727.5|3724.5|3718.5|3717.5|3727.5|3724.5|3716|3713.5|8545
1587028500000|2020-04-16 09:15:00|3719|3718|3726.5|3725|3728|3726|3718.5|3717|22197
1587028800000|2020-04-16 09:20:00|3727|3725.5|3713.5|3712|3728|3726|3712.5|3711|9311
1587029100000|2020-04-16 09:25:00|3714|3712.5|3701|3700|3720.5|3719|3701|3700|12526
1587029400000|2020-04-16 09:30:00|3701.5|3700.5|3704.5|3703.5|3709.5|3708|3701.5|3700.5|208361
1587029700000|2020-04-16 09:35:00|3704|3703|3702|3700.5|3705.5|3704|3697|3696|166419
1587030000000|2020-04-16 09:40:00|3701|3699.5|3704|3702.5|3706|3704.5|3697|3695|15409
1587030300000|2020-04-16 09:45:00|3703.5|3702|3702.5|3700.5|3704|3702|3694.5|3693|10099
1587030600000|2020-04-16 09:50:00|3702|3700|3695.5|3694|3703|3702|3695|3693.5|10204
1587030900000|2020-04-16 09:55:00|3695|3693.5|3694|3693|3696|3694.5|3690|3689|10269
1587031200000|2020-04-16 10:00:00|3694.5|3692.5|3689.5|3688.5|3694.5|3693|3685.5|3684|30765
1587031500000|2020-04-16 10:05:00|3689|3688|3688|3686.5|3690|3688.5|3686.5|3684.5|27482
1587031800000|2020-04-16 10:10:00|3687.5|3687|3696|3695|3697.5|3696|3687.5|3686.5|10021
1587032100000|2020-04-16 10:15:00|3695.5|3694.5|3706.5|3705|3709.5|3709|3695|3694|23239
1587032400000|2020-04-16 10:20:00|3706|3704.5|3703|3702|3706|3704.5|3699.5|3699|14188
1587032700000|2020-04-16 10:25:00|3703.5|3702.5|3708.5|3707.5|3711.5|3710.5|3703|3702|16790
1587033000000|2020-04-16 10:30:00|3708|3707|3704.5|3704|3708.5|3707|3701|3700|40857
1587033300000|2020-04-16 10:35:00|3704|3703.5|3701|3700|3707|3705|3699|3698|47660
1587033600000|2020-04-16 10:40:00|3700.5|3700.5|3704.5|3703.5|3706.5|3705.5|3700.5|3700|52654
1587033900000|2020-04-16 10:45:00|3704|3703|3705.5|3704.5|3706.5|3706|3700.5|3699.5|21766
1587034200000|2020-04-16 10:50:00|3705|3705|3705.5|3704.5|3707|3706.5|3702.5|3701.5|51935
1587034500000|2020-04-16 10:55:00|3705|3705|3708|3706.5|3709|3708|3702.5|3702|76563
1587034800000|2020-04-16 11:00:00|3708.5|3701.5|3701.5|3700.5|3708.5|3705.5|3700|3698|32526
1587035100000|2020-04-16 11:05:00|3702|3701|3702.5|3702|3706.5|3705.5|3699.5|3698|28773
1587035400000|2020-04-16 11:10:00|3702|3701|3704.5|3703.5|3705.5|3705|3702|3700.5|18406
1587035700000|2020-04-16 11:15:00|3705|3704|3702|3700.5|3708|3707|3700|3698|57983
1587036000000|2020-04-16 11:20:00|3701.5|3701|3703.5|3703|3707|3706|3701|3701|15449
1587036300000|2020-04-16 11:25:00|3703|3702.5|3704.5|3703.5|3705.5|3704.5|3694.5|3693.5|46937
1587036600000|2020-04-16 11:30:00|3705|3704|3696.5|3695.5|3708|3707|3694.5|3693|24853
1587036900000|2020-04-16 11:35:00|3696|3695|3699.5|3699|3701.5|3700.5|3695|3693.5|22845
1587037200000|2020-04-16 11:40:00|3699|3698.5|3703|3701.5|3705|3703.5|3697|3696.5|18666
1587037500000|2020-04-16 11:45:00|3703.5|3702|3704|3703|3705|3703.5|3700|3699|12656
1587037800000|2020-04-16 11:50:00|3703.5|3702.5|3704|3703.5|3705.5|3705|3701|3700|41009
1587038100000|2020-04-16 11:55:00|3705.5|3704|3702|3701|3705.5|3704|3699.5|3698|17720
1587038400000|2020-04-16 12:00:00|3702.5|3701.5|3704|3702.5|3706|3705|3699|3698|64263
1587038700000|2020-04-16 12:05:00|3703.5|3702|3703.5|3702.5|3704.5|3703.5|3698.5|3698|61050
1587039000000|2020-04-16 12:10:00|3704|3703|3698.5|3697|3704.5|3703|3697.5|3696.5|54365
1587039300000|2020-04-16 12:15:00|3698|3696.5|3695.5|3695|3698.5|3698|3695.5|3695|14824
1587039600000|2020-04-16 12:20:00|3696.5|3695.5|3703.5|3702.5|3704|3703.5|3696|3695|39475
1587039900000|2020-04-16 12:25:00|3703|3702|3699|3697.5|3703|3702.5|3697.5|3696|11953
1587040200000|2020-04-16 12:30:00|3698.5|3697|3704|3702|3708|3705.5|3697.5|3696.5|58717
1587040500000|2020-04-16 12:35:00|3703.5|3701.5|3701|3699.5|3707|3705.5|3700|3698.5|17769
1587040800000|2020-04-16 12:40:00|3700.5|3698.5|3700|3698.5|3705.5|3704|3696|3695|18566
1587041100000|2020-04-16 12:45:00|3701|3699|3701|3700|3702.5|3701|3697.5|3695.5|8800
1587041400000|2020-04-16 12:50:00|3700.5|3699.5|3700|3699|3703.5|3702.5|3698|3696.5|12477
1587041700000|2020-04-16 12:55:00|3700.5|3699.5|3702|3701|3704.5|3703.5|3697.5|3696|10387
1587042000000|2020-04-16 13:00:00|3701.5|3700.5|3703|3702|3703|3702|3695.5|3694|15107
1587042300000|2020-04-16 13:05:00|3702.5|3701.5|3704.5|3704|3707.5|3706|3698.5|3697|37870
1587042600000|2020-04-16 13:10:00|3705|3704.5|3699.5|3699|3705.5|3704.5|3696|3695|14061
1587042900000|2020-04-16 13:15:00|3700|3698.5|3697.5|3697|3706|3705|3696.5|3695.5|21910
1587043200000|2020-04-16 13:20:00|3697|3696.5|3694.5|3694|3698.5|3697.5|3694.5|3693.5|19755
1587043500000|2020-04-16 13:25:00|3695|3693.5|3705|3704|3708|3705.5|3695|3693.5|38141
1587043800000|2020-04-16 13:30:00|3706|3704.5|3696|3695|3715|3714|3693.5|3693|124397
1587044100000|2020-04-16 13:35:00|3695.5|3694|3691.5|3690.5|3698.5|3698|3677|3676|172411
1587044400000|2020-04-16 13:40:00|3692.5|3691|3692.5|3691.5|3697.5|3695.5|3688.5|3687.5|49443
1587044700000|2020-04-16 13:45:00|3693|3691|3692|3690.5|3695.5|3694|3688|3687.5|94698
1587045000000|2020-04-16 13:50:00|3691.5|3690|3691|3690|3694|3692.5|3689.5|3688|67195
1587045300000|2020-04-16 13:55:00|3691.5|3690.5|3698|3697.5|3699|3697.5|3689|3687.5|103210
1587045600000|2020-04-16 14:00:00|3698.5|3697|3689|3688.5|3698.5|3697|3688|3686|70317
1587045900000|2020-04-16 14:05:00|3688.5|3688|3690|3689.5|3692|3691|3687|3685.5|149584
1587046200000|2020-04-16 14:10:00|3689.5|3689|3680.5|3679.5|3690|3689.5|3675.5|3675|94692
1587046500000|2020-04-16 14:15:00|3681|3680|3683.5|3683|3686.5|3686|3676.5|3675|55167
1587046800000|2020-04-16 14:20:00|3683|3682.5|3691.5|3690.5|3692.5|3691.5|3673.5|3673|42815
1587047100000|2020-04-16 14:25:00|3691|3690|3695|3694.5|3696|3695|3685.5|3684.5|37240
1587047400000|2020-04-16 14:30:00|3694.5|3694|3687.5|3687|3697.5|3696.5|3684.5|3684|41324
1587047700000|2020-04-16 14:35:00|3688.5|3687.5|3682.5|3681.5|3691|3689.5|3680.5|3679.5|35744
1587048000000|2020-04-16 14:40:00|3683|3682|3697|3696|3699.5|3698.5|3679.5|3678.5|46003
1587048300000|2020-04-16 14:45:00|3696.5|3696.5|3691.5|3689.5|3697|3696.5|3684|3683|38036
1587048600000|2020-04-16 14:50:00|3691|3689|3685.5|3685|3693|3691.5|3681|3680.5|31246
1587048900000|2020-04-16 14:55:00|3686|3684.5|3684|3682.5|3691.5|3690.5|3683|3682|32461
1587049200000|2020-04-16 15:00:00|3684.5|3683|3690.5|3689|3692.5|3691.5|3678|3677|24643
1587049500000|2020-04-16 15:05:00|3691|3689.5|3689|3688.5|3696.5|3695.5|3687.5|3687|41193
1587049800000|2020-04-16 15:10:00|3689.5|3688|3692|3690.5|3697.5|3695.5|3687.5|3686.5|27925
1587050100000|2020-04-16 15:15:00|3691.5|3691|3698.5|3697|3700|3699|3691.5|3690.5|771743
1587050400000|2020-04-16 15:20:00|3698|3697.5|3699.5|3699|3701|3700|3696|3694.5|61426
1587050700000|2020-04-16 15:25:00|3700|3699.5|3706.5|3704.5|3707|3706|3695|3694|88230
1587106800000|2020-04-17 07:00:00|3876|3867.5|3878|3874.5|3895.5|3892.5|3863.5|3851.5|127624
1587107100000|2020-04-17 07:05:00|3878.5|3875|3856|3852.5|3884.5|3882|3856|3851.5|79168
1587107400000|2020-04-17 07:10:00|3855.5|3851.5|3843.5|3842.5|3861.5|3859|3840.5|3839|67977
1587107700000|2020-04-17 07:15:00|3844|3843|3864|3862.5|3868|3867|3844|3843|58667
1587108000000|2020-04-17 07:20:00|3865|3863|3875|3874|3875|3874|3860|3858.5|146081
1587108300000|2020-04-17 07:25:00|3875.5|3874.5|3877.5|3875.5|3879|3878.5|3868|3865.5|183175
1587108600000|2020-04-17 07:30:00|3877|3876|3876|3875|3885.5|3884.5|3876|3873|82697
1587108900000|2020-04-17 07:35:00|3876.5|3875.5|3904.5|3903|3906|3904.5|3876|3874.5|78920
1587109200000|2020-04-17 07:40:00|3904|3902.5|3894|3891|3907|3905.5|3886.5|3885.5|169715
1587109500000|2020-04-17 07:45:00|3894.5|3891.5|3905|3903.5|3916|3914|3891|3889.5|81014
1587109800000|2020-04-17 07:50:00|3904.5|3903|3902|3900.5|3907|3905|3892.5|3889.5|166516
1587110100000|2020-04-17 07:55:00|3901.5|3900|3899.5|3898.5|3903.5|3902.5|3895.5|3895|52259
1587110400000|2020-04-17 08:00:00|3900.5|3899|3887|3886|3903.5|3901.5|3883|3881.5|92228
1587110700000|2020-04-17 08:05:00|3888|3886.5|3899.5|3897|3900.5|3900|3888|3886.5|120348
1587111000000|2020-04-17 08:10:00|3900|3896.5|3897.5|3895.5|3902|3901|3895|3894|27038
1587111300000|2020-04-17 08:15:00|3897|3895|3897|3896|3902|3900|3892|3891|85182
1587111600000|2020-04-17 08:20:00|3896.5|3895|3893|3892|3901.5|3900|3892|3890|19560
1587111900000|2020-04-17 08:25:00|3892.5|3891|3899.5|3898.5|3900|3899|3888.5|3888|43773
1587112200000|2020-04-17 08:30:00|3900|3899|3901.5|3900.5|3902|3901.5|3898.5|3897.5|113427
1587112500000|2020-04-17 08:35:00|3902|3901|3885|3883.5|3902|3901|3883|3881.5|41800
1587112800000|2020-04-17 08:40:00|3884.5|3883|3883|3881|3887|3885.5|3878|3877|11997
1587113100000|2020-04-17 08:45:00|3883.5|3881.5|3894.5|3893.5|3896|3894.5|3880|3878.5|16185
1587113400000|2020-04-17 08:50:00|3894|3893|3885.5|3883.5|3898.5|3896.5|3885.5|3883.5|37896
1587113700000|2020-04-17 08:55:00|3885|3882.5|3866|3864|3886|3883|3865.5|3864|28973
1587114000000|2020-04-17 09:00:00|3864.5|3863.5|3878.5|3876.5|3882|3879|3864|3863|34851
1587114300000|2020-04-17 09:05:00|3878|3877|3878|3877|3883.5|3882.5|3874|3873|46140
1587114600000|2020-04-17 09:10:00|3878.5||3878.5||3878.5||3878.5||0
1587114900000|2020-04-17 09:15:00|3892.5|3890.5|3902.5|3900.5|3905|3903.5|3884.5|3884|162828
1587115200000|2020-04-17 09:20:00|3903|3901.5|3897|3895|3912.5|3909.5|3895.5|3894.5|16447
1587115500000|2020-04-17 09:25:00|3897.5|3895.5|3892|3890|3901|3899.5|3891.5|3890|56446
1587115800000|2020-04-17 09:30:00|3891.5|3889.5|3897|3895|3898|3895.5|3889.5|3887.5|8646
1587116100000|2020-04-17 09:35:00|3896.5|3894|3889.5|3888.5|3897|3894|3889.5|3888.5|15041
1587116400000|2020-04-17 09:40:00|3890|3889|3890.5|3889.5|3892|3890.5|3888|3886.5|42638
1587116700000|2020-04-17 09:45:00|3891.5|3890|3898.5|3897|3899.5|3898|3890.5|3889.5|39137
1587117000000|2020-04-17 09:50:00|3899|3897.5|3891.5|3888.5|3904|3901.5|3891.5|3888.5|187549
1587117300000|2020-04-17 09:55:00|3892|3889|3883.5|3882.5|3893.5|3892|3883.5|3882|69839
1587117600000|2020-04-17 10:00:00|3884|3883|3882.5|3881|3889|3887|3880.5|3880|18721
1587117900000|2020-04-17 10:05:00|3882|3881.5|3885|3883.5|3889.5|3888|3879|3877.5|113918
1587118200000|2020-04-17 10:10:00|3885.5|3884.5|3890|3889.5|3893|3892|3884.5|3883.5|15909
1587118500000|2020-04-17 10:15:00|3890.5|3890|3895.5|3894.5|3897|3895.5|3887|3885.5|60749
1587118800000|2020-04-17 10:20:00|3896|3895|3894|3892.5|3896|3895|3890|3889.5|23468
1587119100000|2020-04-17 10:25:00|3894.5|3893|3894.5|3893.5|3896.5|3895|3891.5|3890.5|14686
1587119400000|2020-04-17 10:30:00|3895.5|3894|3894.5|3894|3895.5|3895|3889.5|3889|16410
1587119700000|2020-04-17 10:35:00|3894|3893.5|3894|3893|3896|3895|3890|3889|49053
1587120000000|2020-04-17 10:40:00|3893.5|3892.5|3895.5|3894.5|3897|3895.5|3892|3891.5|10908
1587120300000|2020-04-17 10:45:00|3895|3894|3899.5|3898.5|3901|3899.5|3894|3893.5|27082
1587120600000|2020-04-17 10:50:00|3900|3899|3894.5|3893.5|3900.5|3899.5|3893.5|3892.5|16575
1587120900000|2020-04-17 10:55:00|3895|3894|3906.5|3906|3906.5|3906|3894|3893.5|29344
1587121200000|2020-04-17 11:00:00|3907|3906.5|3898.5|3896.5|3915.5|3911.5|3897|3895.5|14170
1587121500000|2020-04-17 11:05:00|3898|3895.5|3899.5|3898.5|3901.5|3899.5|3897.5|3895|107725
1587121800000|2020-04-17 11:10:00|3899|3899|3899.5|3898.5|3902.5|3901|3898.5|3897.5|39634
1587122100000|2020-04-17 11:15:00|3899|3898|3897|3896|3899.5|3898.5|3891.5|3891|26264
1587122400000|2020-04-17 11:20:00|3896.5|3895.5|3897|3894.5|3907.5|3907|3893.5|3892.5|21857
1587122700000|2020-04-17 11:25:00|3897.5|3895|3896.5|3895|3898.5|3896.5|3894|3893.5|15020
1587123000000|2020-04-17 11:30:00|3896|3894.5|3883|3881|3896.5|3894.5|3882|3880.5|10277
1587123300000|2020-04-17 11:35:00|3882.5|3880.5|3887|3885.5|3887.5|3885.5|3881.5|3880|13201
1587123600000|2020-04-17 11:40:00|3887.5|3886|3887.5|3886|3890.5|3889|3885|3884.5|9430
1587123900000|2020-04-17 11:45:00|3887|3886.5|3888.5|3886.5|3892.5|3890|3887|3886|26252
1587124200000|2020-04-17 11:50:00|3888|3887.5|3887.5|3886.5|3890.5|3889|3887|3886|14532
1587124500000|2020-04-17 11:55:00|3888.5|3887|3884.5|3883|3892|3890.5|3883.5|3883|18692
1587124800000|2020-04-17 12:00:00|3883.5|3882.5|3886.5|3885|3887.5|3887|3883.5|3881.5|12607
1587125100000|2020-04-17 12:05:00|3887|3885.5|3889.5|3888|3890.5|3889|3884|3883|18251
1587125400000|2020-04-17 12:10:00|3890|3888.5|3888.5|3887.5|3894|3892.5|3887.5|3886|20999
1587125700000|2020-04-17 12:15:00|3889.5|3887|3891.5|3890.5|3892.5|3891|3887.5|3886.5|10877
1587126000000|2020-04-17 12:20:00|3892.5|3891|3895.5|3894.5|3896|3895|3889.5|3888.5|12430
1587126300000|2020-04-17 12:25:00|3895|3894|3886|3884|3895|3894|3885|3884|14422
1587126600000|2020-04-17 12:30:00|3885.5|3883.5|3883.5|3882|3892|3890.5|3881.5|3880.5|11374
1587126900000|2020-04-17 12:35:00|3883|3881|3890.5|3889|3892|3891|3879.5|3878.5|11327
1587127200000|2020-04-17 12:40:00|3891|3889.5|3894|3892.5|3896|3895|3889.5|3888|15838
1587127500000|2020-04-17 12:45:00|3894.5|3893|3885.5|3883.5|3897|3895.5|3885.5|3883.5|21744
1587127800000|2020-04-17 12:50:00|3886|3884|3878|3876|3887.5|3886.5|3873|3871|22186
1587128100000|2020-04-17 12:55:00|3878.5|3876.5|3865.5|3863|3881|3879|3864.5|3861|14797
1587128400000|2020-04-17 13:00:00|3865|3863.5|3860|3859|3868|3866.5|3860|3859|17074
1587128700000|2020-04-17 13:05:00|3859.5|3858.5|3854|3852|3860.5|3859|3853.5|3851.5|20045
1587129000000|2020-04-17 13:10:00|3853.5|3851.5|3862|3860.5|3864|3861.5|3849.5|3848|16023
1587129300000|2020-04-17 13:15:00|3861.5|3861|3861.5|3859.5|3865.5|3864|3853.5|3852|19170
1587129600000|2020-04-17 13:20:00|3862|3860|3854|3853.5|3864.5|3862|3852|3851|35445
1587129900000|2020-04-17 13:25:00|3854.5|3853|3851.5|3850.5|3856.5|3854.5|3848|3845.5|19619
1587130200000|2020-04-17 13:30:00|3851|3851|3846|3845|3851|3851|3834.5|3833|62791
1587130500000|2020-04-17 13:35:00|3846.5|3845.5|3835|3833|3852.5|3850.5|3831|3829.5|31631
1587130800000|2020-04-17 13:40:00|3834.5|3833.5|3851.5|3849.5|3852.5|3850.5|3824.5|3821.5|55763
1587131100000|2020-04-17 13:45:00|3852|3850|3829.5|3828.5|3852.5|3850|3829.5|3827.5|1947901
1587131400000|2020-04-17 13:50:00|3830|3829|3821|3819.5|3832|3831.5|3820.5|3819|36043
1587131700000|2020-04-17 13:55:00|3821.5|3820|3824|3822.5|3833|3831.5|3821|3819.5|17512
1587132000000|2020-04-17 14:00:00|3824.5|3823|3830.5|3829|3831.5|3830|3816.5|3814.5|43187
1587132300000|2020-04-17 14:05:00|3831|3829.5|3838|3836|3839|3836.5|3827.5|3827|132606
1587132600000|2020-04-17 14:10:00|3837.5|3836.5|3824|3822.5|3838|3836.5|3822|3821|109100
1587132900000|2020-04-17 14:15:00|3825|3823|3824|3823.5|3829.5|3829|3818.5|3817.5|63440
1587133200000|2020-04-17 14:20:00|3823.5|3823|3837|3836.5|3837|3836.5|3822|3821|52564
1587133500000|2020-04-17 14:25:00|3837.5|3837|3821.5|3819.5|3838.5|3838|3821.5|3819.5|61525
1587133800000|2020-04-17 14:30:00|3821|3819|3810|3809|3822.5|3820.5|3810|3809|195293
1587134100000|2020-04-17 14:35:00|3809.5|3808.5|3807|3806.5|3810|3809.5|3800.5|3800|203882
1587134400000|2020-04-17 14:40:00|3807.5|3807|3809.5|3808.5|3821|3820|3804|3802|310157
1587134700000|2020-04-17 14:45:00|3808.5|3808|3814.5|3814|3815|3814.5|3805|3804|42247
1587135000000|2020-04-17 14:50:00|3815|3813.5|3817.5|3817|3820.5|3819|3813|3812|36925
1587135300000|2020-04-17 14:55:00|3818|3817.5|3815.5|3814.5|3822.5|3821.5|3815|3814|44939
1587135600000|2020-04-17 15:00:00|3815|3814|3822.5|3821.5|3829.5|3828.5|3814.5|3813.5|56805
1587135900000|2020-04-17 15:05:00|3822|3821|3816|3815.5|3823.5|3822.5|3815.5|3814.5|33630
1587136200000|2020-04-17 15:10:00|3816.5|3815|3813.5|3813|3818.5|3817.5|3811.5|3810.5|99293
1587136500000|2020-04-17 15:15:00|3813|3812.5|3811.5|3811|3817|3816|3808|3807.5|282621
1587136800000|2020-04-17 15:20:00|3812|3811.5|3806.5|3805.5|3815.5|3815|3804.5|3804|167363
1587137100000|2020-04-17 15:25:00|3806|3805|3799.5|3797.5|3807|3806|3794|3793|199439
1587366000000|2020-04-20 07:00:00|3783|3775.5|3780.5|3775.5|3806.5|3798.5|3779|3775|52763
1587366300000|2020-04-20 07:05:00|3781|3776.5|3752|3747.5|3788|3784|3750|3746|28111
1587366600000|2020-04-20 07:10:00|3751.5|3747|3757.5|3756.5|3765.5|3763.5|3751|3747|35393
1587366900000|2020-04-20 07:15:00|3757|3756|3739.5|3738.5|3764.5|3763.5|3739.5|3738|29768
1587367200000|2020-04-20 07:20:00|3739|3738|3726.5|3724.5|3744.5|3741.5|3726.5|3724|43918
1587367500000|2020-04-20 07:25:00|3726|3724|3722|3720.5|3740.5|3739|3720.5|3718.5|30591
1587367800000|2020-04-20 07:30:00|3721.5|3720|3723|3721|3733.5|3732|3721|3719|25876
1587368100000|2020-04-20 07:35:00|3723.5|3721.5|3733|3732|3733.5|3732.5|3721|3720.5|14671
1587368400000|2020-04-20 07:40:00|3733.5|3732.5|3744|3742|3748.5|3745.5|3732.5|3732|15322
1587368700000|2020-04-20 07:45:00|3745|3742.5|3749|3747.5|3749|3747.5|3742.5|3741|23566
1587369000000|2020-04-20 07:50:00|3748.5|3747|3769|3767|3770|3769|3748.5|3747|12288
1587369300000|2020-04-20 07:55:00|3770|3767.5|3748|3747|3770|3768|3747.5|3746|18484
1587369600000|2020-04-20 08:00:00|3747.5|3746.5|3742|3740.5|3753.5|3751.5|3741.5|3740.5|22265
1587369900000|2020-04-20 08:05:00|3741.5|3740|3730.5|3729.5|3743.5|3741.5|3727|3725|26745
1587370200000|2020-04-20 08:10:00|3730|3729|3731.5|3729.5|3732.5|3731.5|3726|3724.5|25119
1587370500000|2020-04-20 08:15:00|3731|3730|3738|3736.5|3744.5|3742.5|3730.5|3730|10691
1587370800000|2020-04-20 08:20:00|3739|3737|3734.5|3732.5|3741.5|3740|3734.5|3732|14389
1587371100000|2020-04-20 08:25:00|3732.5|3732|3734|3733.5|3738.5|3736|3730.5|3729|26649
1587371400000|2020-04-20 08:30:00|3734.5|3734|3732|3731|3738|3736.5|3731|3729.5|29886
1587371700000|2020-04-20 08:35:00|3731.5|3730.5|3731.5|3730|3734|3733|3731|3729.5|28099
1587372000000|2020-04-20 08:40:00|3731|3729.5|3732|3730.5|3734.5|3733.5|3730.5|3729.5|8404
1587372300000|2020-04-20 08:45:00|3731.5|3730|3737|3736.5|3737|3736.5|3729|3728|22280
1587372600000|2020-04-20 08:50:00|3737.5|3736|3739|3737.5|3744|3743.5|3734.5|3733|12843
1587372900000|2020-04-20 08:55:00|3739.5|3738|3745|3744|3745|3744.5|3736|3735.5|8962
1587373200000|2020-04-20 09:00:00|3745.5|3744.5|3750|3749|3752.5|3751|3745.5|3744|16997
1587373500000|2020-04-20 09:05:00|3749.5|3749.5|3754|3752.5|3754.5|3753|3749.5|3749|12854
1587373800000|2020-04-20 09:10:00|3754.5|3753|3751|3750|3757|3756|3751|3749.5|9106
1587374100000|2020-04-20 09:15:00|3752|3750.5|3752|3751|3753|3752.5|3750.5|3749.5|10885
1587374400000|2020-04-20 09:20:00|3751.5|3750.5|3749.5|3749|3752|3750.5|3748.5|3748|9751
1587374700000|2020-04-20 09:25:00|3749|3748.5|3749.5|3748.5|3750.5|3749.5|3745|3744.5|7239
1587375000000|2020-04-20 09:30:00|3750|3749|3757|3756|3760|3758.5|3749|3748|15770
1587375300000|2020-04-20 09:35:00|3756.5|3755.5|3756.5|3755|3760.5|3759|3754|3752.5|10611
1587375600000|2020-04-20 09:40:00|3757|3755.5|3755.5|3754.5|3757.5|3757|3752.5|3751|9499
1587375900000|2020-04-20 09:45:00|3755|3754|3757.5|3756|3761.5|3760|3751|3750|8083
1587376200000|2020-04-20 09:50:00|3757|3755.5|3755|3753.5|3758|3757|3753.5|3753|8465
1587376500000|2020-04-20 09:55:00|3755.5|3754|3748|3747.5|3755.5|3755|3744.5|3744|40549
1587376800000|2020-04-20 10:00:00|3748.5|3748|3749|3748|3751|3750.5|3743.5|3742.5|26684
1587377100000|2020-04-20 10:05:00|3748.5|3748.5|3741|3740.5|3750.5|3749.5|3740.5|3740|37936
1587377400000|2020-04-20 10:10:00|3741.5|3741|3742|3741.5|3748.5|3747.5|3740.5|3739.5|21293
1587377700000|2020-04-20 10:15:00|3741.5|3741|3745|3744.5|3750|3749|3739.5|3738|23691
1587378000000|2020-04-20 10:20:00|3744.5|3744|3734|3733.5|3746.5|3745.5|3732|3731.5|31234
1587378300000|2020-04-20 10:25:00|3734.5|3734|3735.5|3735|3740|3738.5|3733|3731.5|28707
1587378600000|2020-04-20 10:30:00|3736|3735.5|3740.5|3739|3745|3744|3736|3735.5|37824
1587378900000|2020-04-20 10:35:00|3740|3738.5|3741.5|3741|3745|3744.5|3738|3737|41056
1587379200000|2020-04-20 10:40:00|3741|3740.5|3750|3749.5|3750.5|3750|3740|3739.5|36266
1587379500000|2020-04-20 10:45:00|3750.5|3750|3750.5|3749.5|3754|3753|3748.5|3748|18625
1587379800000|2020-04-20 10:50:00|3750|3749|3751.5|3750.5|3752.5|3751.5|3744|3743.5|26450
1587380100000|2020-04-20 10:55:00|3751|3751|3752.5|3752|3754|3753.5|3748|3747|39876
1587380400000|2020-04-20 11:00:00|3753|3752.5|3765.5|3764|3765.5|3765|3752|3751|33804
1587380700000|2020-04-20 11:05:00|3765|3764.5|3762|3760.5|3769.5|3768|3760.5|3760|46671
1587381000000|2020-04-20 11:10:00|3761.5|3760|3759.5|3758.5|3769.5|3768.5|3758.5|3757.5|28163
1587381300000|2020-04-20 11:15:00|3760|3759|3756|3755|3760.5|3759.5|3753.5|3752.5|19393
1587381600000|2020-04-20 11:20:00|3756.5|3755.5|3755|3753|3756.5|3755.5|3749.5|3748.5|15606
1587381900000|2020-04-20 11:25:00|3755.5|3753.5|3751.5|3750|3757|3755.5|3749.5|3748.5|42074
1587382200000|2020-04-20 11:30:00|3751|3749.5|3753|3751.5|3754|3752.5|3747.5|3746.5|44984
1587382500000|2020-04-20 11:35:00|3752.5|3751|3745.5|3744|3752.5|3751|3742.5|3741.5|20910
1587382800000|2020-04-20 11:40:00|3745|3743.5|3755|3752.5|3758|3755.5|3738.5|3737.5|37811
1587383100000|2020-04-20 11:45:00|3755.5|3753|3748.5|3747|3760|3758.5|3748|3747|17598
1587383400000|2020-04-20 11:50:00|3748|3747.5|3757|3755.5|3758.5|3757|3748|3747.5|15579
1587383700000|2020-04-20 11:55:00|3756.5|3755|3752|3750.5|3756.5|3755|3746.5|3745|47669
1587384000000|2020-04-20 12:00:00|3752.5|3751|3754.5|3753|3758|3756.5|3750.5|3749.5|56402
1587384300000|2020-04-20 12:05:00|3754|3752.5|3755.5|3754.5|3758|3756.5|3748|3746.5|23702
1587384600000|2020-04-20 12:10:00|3756|3754|3756.5|3755|3761.5|3760.5|3749|3747.5|23806
1587384900000|2020-04-20 12:15:00|3757|3755.5|3766|3764.5|3766|3764.5|3756|3754.5|8934
1587385200000|2020-04-20 12:20:00|3765.5|3764|3774|3773|3776|3773.5|3761.5|3760.5|13054
1587385500000|2020-04-20 12:25:00|3773.5|3772.5|3774.5|3773|3778.5|3776.5|3773|3771.5|13072
1587385800000|2020-04-20 12:30:00|3774|3773.5|3773.5|3772.5|3776.5|3775|3770|3768.5|7009
1587386100000|2020-04-20 12:35:00|3774|3772|3779|3777.5|3779|3777.5|3772|3771|10802
1587386400000|2020-04-20 12:40:00|3778.5|3778|3778|3776.5|3782.5|3781|3774|3772.5|12168
1587386700000|2020-04-20 12:45:00|3777.5|3777|3779.5|3778.5|3780|3779|3774.5|3773.5|19645
1587387000000|2020-04-20 12:50:00|3779|3778|3777|3776|3781|3780|3774|3773|11830
1587387300000|2020-04-20 12:55:00|3777.5|3776.5|3785|3784|3787|3785.5|3777.5|3776|9988
1587387600000|2020-04-20 13:00:00|3784.5|3783|3774|3773|3784.5|3783.5|3771|3770|28748
1587387900000|2020-04-20 13:05:00|3773.5|3772.5|3772|3770.5|3774|3773.5|3768|3766|22068
1587388200000|2020-04-20 13:10:00|3771.5|3771|3764|3762.5|3774|3773|3763.5|3762|6729
1587388500000|2020-04-20 13:15:00|3763.5|3762|3774|3772.5|3774|3772.5|3761|3760.5|14070
1587388800000|2020-04-20 13:20:00|3774.5|3773|3771|3770|3774.5|3773|3770|3768.5|11225
1587389100000|2020-04-20 13:25:00|3771.5|3769.5|3775|3773.5|3780|3779|3770.5|3769.5|42961
1587389400000|2020-04-20 13:30:00|3775.5|3774|3765.5|3764|3778|3776|3761.5|3761|70786
1587389700000|2020-04-20 13:35:00|3766|3764.5|3772.5|3771|3780|3779|3766|3764.5|32873
1587390000000|2020-04-20 13:40:00|3772|3770.5|3777|3775.5|3781|3778.5|3771|3769.5|34202
1587390300000|2020-04-20 13:45:00|3777.5|3776|3789|3787.5|3793|3791|3777|3776|30786
1587390600000|2020-04-20 13:50:00|3788.5|3788|3780|3779|3791|3789.5|3779|3778.5|39288
1587390900000|2020-04-20 13:55:00|3780.5|3779.5|3786|3785|3791|3789|3779|3778.5|44627
1587391200000|2020-04-20 14:00:00|3786.5|3785.5|3786|3784.5|3791.5|3789.5|3779.5|3778.5|29421
1587391500000|2020-04-20 14:05:00|3786.5|3785|3784.5|3783|3791.5|3789.5|3780|3779.5|31952
1587391800000|2020-04-20 14:10:00|3784|3782.5|3788.5|3787.5|3790.5|3789.5|3781.5|3780|22967
1587392100000|2020-04-20 14:15:00|3788|3787|3787|3785|3790|3788.5|3784.5|3783.5|11208
1587392400000|2020-04-20 14:20:00|3786.5|3784.5|3787.5|3785.5|3788|3786.5|3781|3780|20956
1587392700000|2020-04-20 14:25:00|3787|3786|3784.5|3783.5|3790|3788.5|3781.5|3780.5|28384
1587393000000|2020-04-20 14:30:00|3784|3783|3787|3785.5|3791|3789.5|3782.5|3782|31564
1587393300000|2020-04-20 14:35:00|3787.5|3785|3792|3790.5|3792.5|3790.5|3785.5|3785|16090
1587393600000|2020-04-20 14:40:00|3791.5|3791|3806|3805|3806|3805.5|3791.5|3790.5|22665
1587393900000|2020-04-20 14:45:00|3805.5|3804.5|3816|3815|3819|3818|3804.5|3803|30414
1587394200000|2020-04-20 14:50:00|3815.5|3814.5|3815.5|3814.5|3821.5|3820.5|3812.5|3812|34521
1587394500000|2020-04-20 14:55:00|3816|3815|3814.5|3814|3824|3823|3811|3810.5|36379
1587394800000|2020-04-20 15:00:00|3815|3813.5|3826|3825|3830.5|3829|3813.5|3813|47209
1587395100000|2020-04-20 15:05:00|3826.5|3825.5|3823.5|3822.5|3828.5|3827|3819.5|3818.5|26415
1587395400000|2020-04-20 15:10:00|3823|3822|3808.5|3808|3823.5|3822.5|3808|3807|28492
1587395700000|2020-04-20 15:15:00|3808|3807.5|3821.5|3821|3822|3821.5|3807|3806|36446
1587396000000|2020-04-20 15:20:00|3822|3821.5|3827|3826.5|3830|3829|3820.5|3820|61629
1587396300000|2020-04-20 15:25:00|3826.5|3826|3821|3819.5|3834.5|3834|3818|3815.5|99859
1587452400000|2020-04-21 07:00:00|3728.5|3716|3686|3681.5|3728.5|3716.5|3666.5|3659|113298
1587452700000|2020-04-21 07:05:00|3682.5|3679.5|3687|3685|3697|3693.5|3676|3672|53340
1587453000000|2020-04-21 07:10:00|3686.5|3685.5|3688|3686|3705|3703|3686|3685|40686
1587453300000|2020-04-21 07:15:00|3687|3686.5|3687.5|3687|3694.5|3693|3681.5|3680.5|78499
1587453600000|2020-04-21 07:20:00|3688.5|3687.5|3676.5|3675|3688.5|3687.5|3673|3671.5|45544
1587453900000|2020-04-21 07:25:00|3676|3674|3681|3679.5|3690|3689|3676|3674|31058
1587454200000|2020-04-21 07:30:00|3680.5|3680|3678|3676.5|3690|3688|3677.5|3676|24533
1587454500000|2020-04-21 07:35:00|3677.5|3676|3672|3671|3679|3677|3666|3664.5|31462
1587454800000|2020-04-21 07:40:00|3671.5|3670.5|3682|3681|3687.5|3685.5|3670.5|3670|32990
1587455100000|2020-04-21 07:45:00|3682.5|3681.5|3689.5|3687.5|3689.5|3687.5|3676.5|3675|17645
1587455400000|2020-04-21 07:50:00|3689|3688|3697|3695|3701|3699|3689|3688|36134
1587455700000|2020-04-21 07:55:00|3696.5|3695.5|3696.5|3695|3699|3698|3687.5|3685.5|22145
1587456000000|2020-04-21 08:00:00|3696|3694|3709|3707.5|3709.5|3709|3695.5|3694|17080
1587456300000|2020-04-21 08:05:00|3708.5|3708|3710.5|3708|3711.5|3710.5|3705|3702.5|12839
1587456600000|2020-04-21 08:10:00|3711|3708.5|3717|3715|3731.5|3731|3710.5|3708|40980
1587456900000|2020-04-21 08:15:00|3718.5|3715.5|3731.5|3730|3736.5|3735.5|3718.5|3715|21556
1587457200000|2020-04-21 08:20:00|3731|3729|3727|3724.5|3735.5|3734|3727|3724|10270
1587457500000|2020-04-21 08:25:00|3726.5|3724|3731|3730|3731|3730.5|3723.5|3722.5|15178
1587457800000|2020-04-21 08:30:00|3730.5|3729.5|3730|3729.5|3731|3730|3727|3725.5|19767
1587458100000|2020-04-21 08:35:00|3731|3729|3732|3729.5|3733|3731.5|3725.5|3723.5|12346
1587458400000|2020-04-21 08:40:00|3731.5|3730|3729|3727|3732|3730.5|3718|3717.5|12062
1587458700000|2020-04-21 08:45:00|3728.5|3727.5|3728|3726|3733.5|3732.5|3728|3726|10611
1587459000000|2020-04-21 08:50:00|3729|3726.5|3737.5|3736.5|3740.5|3739|3728|3726|5527
1587459300000|2020-04-21 08:55:00|3738|3737|3733|3731|3741|3740|3733|3729.5|10069
1587459600000|2020-04-21 09:00:00|3732.5|3730|3730|3729|3735.5|3734|3727.5|3726|11329
1587459900000|2020-04-21 09:05:00|3730.5|3729.5|3732|3730.5|3734|3733|3727|3726|8707
1587460200000|2020-04-21 09:10:00|3732.5|3731|3725.5|3724|3735|3733.5|3722.5|3721|8392
1587460500000|2020-04-21 09:15:00|3726|3724.5|3719.5|3718|3728.5|3728|3719.5|3718|8781
1587460800000|2020-04-21 09:20:00|3719|3717.5|3718.5|3718|3723|3722|3717|3715.5|15070
1587461100000|2020-04-21 09:25:00|3718|3717|3715|3714|3720.5|3718.5|3712.5|3711|13956
1587461400000|2020-04-21 09:30:00|3715.5|3714.5|3699|3697|3720.5|3719.5|3695.5|3695|16154
1587461700000|2020-04-21 09:35:00|3699.5|3697.5|3707|3705.5|3712.5|3709.5|3699.5|3697.5|13343
1587462000000|2020-04-21 09:40:00|3706.5|3705|3722|3720|3723.5|3723|3705.5|3704|32695
1587462300000|2020-04-21 09:45:00|3722.5|3720.5|3718|3715.5|3724.5|3723|3704|3702|14066
1587462600000|2020-04-21 09:50:00|3717.5|3715|3710|3708|3717.5|3715|3708|3706.5|8797
1587462900000|2020-04-21 09:55:00|3710.5|3708.5|3720|3718|3720.5|3718.5|3709|3708|8666
1587463200000|2020-04-21 10:00:00|3719.5|3717.5|3723.5|3722.5|3728|3726.5|3718.5|3717.5|19833
1587463500000|2020-04-21 10:05:00|3724|3721.5|3723.5|3722.5|3728|3726.5|3717|3715.5|10395
1587463800000|2020-04-21 10:10:00|3724|3723|3716|3714.5|3730.5|3729|3714|3713|11467
1587464100000|2020-04-21 10:15:00|3715.5|3714|3708.5|3707|3720|3718.5|3707.5|3706.5|11160
1587464400000|2020-04-21 10:20:00|3709|3707.5|3709.5|3706.5|3713.5|3712|3702.5|3701|17173
1587464700000|2020-04-21 10:25:00|3708.5|3707|3704|3703|3710.5|3709|3704|3703|8481
1587465000000|2020-04-21 10:30:00|3703.5|3702.5|3705|3703|3709.5|3707|3700.5|3698.5|8077
1587465300000|2020-04-21 10:35:00|3704.5|3702.5|3707|3705|3708|3707|3700|3698|11247
1587465600000|2020-04-21 10:40:00|3707.5|3705.5|3710.5|3709.5|3712.5|3711|3705.5|3705|9922
1587465900000|2020-04-21 10:45:00|3711.5|3710|3710|3708|3714.5|3713|3710|3708|7316
1587466200000|2020-04-21 10:50:00|3710.5|3708.5|3705|3703.5|3711|3709.5|3703.5|3702.5|6401
1587466500000|2020-04-21 10:55:00|3704.5|3703|3699|3696.5|3708|3707|3697.5|3695.5|12454
1587466800000|2020-04-21 11:00:00|3703|3697|3696|3693.5|3703|3702|3694.5|3693|18776
1587467100000|2020-04-21 11:05:00|3695.5|3693|3692.5|3691.5|3700|3698|3690.5|3689|22462
1587467400000|2020-04-21 11:10:00|3692|3690.5|3703|3701.5|3703.5|3701.5|3688|3686|24993
1587467700000|2020-04-21 11:15:00|3702.5|3701|3694.5|3693|3702.5|3701|3694|3692.5|17399
1587468000000|2020-04-21 11:20:00|3695|3693.5|3700.5|3699|3701|3700|3695|3693|8166
1587468300000|2020-04-21 11:25:00|3701|3699.5|3692|3690.5|3702.5|3701.5|3689|3687|6771
1587468600000|2020-04-21 11:30:00|3692.5|3691|3684|3682.5|3696.5|3694.5|3684|3682|6369
1587468900000|2020-04-21 11:35:00|3683.5|3682|3687|3685.5|3689.5|3688|3679.5|3678|13000
1587469200000|2020-04-21 11:40:00|3687.5|3686|3685.5|3684.5|3692.5|3690|3684|3682.5|7330
1587469500000|2020-04-21 11:45:00|3685|3684|3689.5|3689|3690.5|3689|3684|3683|11014
1587469800000|2020-04-21 11:50:00|3689|3688.5|3695.5|3694|3695.5|3694|3687|3686.5|12505
1587470100000|2020-04-21 11:55:00|3695|3693|3694.5|3692.5|3697|3695.5|3691|3690|8112
1587470400000|2020-04-21 12:00:00|3694|3693|3692|3691|3697|3695.5|3689.5|3688.5|8021
1587470700000|2020-04-21 12:05:00|3691.5|3690.5|3688|3687|3694|3692|3685.5|3684.5|6030
1587471000000|2020-04-21 12:10:00|3687.5|3686.5|3692|3690.5|3696|3695|3687.5|3686.5|6625
1587471300000|2020-04-21 12:15:00|3691.5|3690|3687.5|3686|3691.5|3690|3686.5|3685.5|6160
1587471600000|2020-04-21 12:20:00|3688.5|3686.5|3694.5|3693|3696|3694.5|3688.5|3686.5|8076
1587471900000|2020-04-21 12:25:00|3694|3692.5|3702.5|3701.5|3705.5|3704|3692.5|3691.5|109081
1587472200000|2020-04-21 12:30:00|3702|3701|3692|3691|3702|3701|3691.5|3691|19154
1587472500000|2020-04-21 12:35:00|3692.5|3691.5|3690.5|3689.5|3695|3694.5|3689.5|3688|11343
1587472800000|2020-04-21 12:40:00|3690|3688|3683.5|3682.5|3691|3689|3682.5|3681.5|8764
1587473100000|2020-04-21 12:45:00|3684|3683|3681.5|3680|3686.5|3685.5|3678|3676.5|15074
1587473400000|2020-04-21 12:50:00|3682|3680.5|3683|3682|3687|3686|3680|3679|23843
1587473700000|2020-04-21 12:55:00|3682.5|3681.5|3672|3670.5|3682.5|3681.5|3671.5|3670.5|18661
1587474000000|2020-04-21 13:00:00|3672.5|3671|3676|3675|3685|3684|3672|3671|21822
1587474300000|2020-04-21 13:05:00|3675.5|3674.5|3672.5|3671|3678|3677|3669.5|3668.5|20021
1587474600000|2020-04-21 13:10:00|3672|3670.5|3676.5|3676|3678|3676.5|3669.5|3668.5|9265
1587474900000|2020-04-21 13:15:00|3677|3676.5|3674.5|3674|3679|3678|3671|3670.5|12393
1587475200000|2020-04-21 13:20:00|3675|3673.5|3680|3678|3682.5|3680.5|3674|3673.5|52211
1587475500000|2020-04-21 13:25:00|3680.5|3678.5|3686.5|3685.5|3689|3687|3680.5|3678.5|16899
1587475800000|2020-04-21 13:30:00|3686|3684.5|3673.5|3671.5|3686.5|3685.5|3669.5|3668|58500
1587476100000|2020-04-21 13:35:00|3673|3672|3659.5|3657.5|3676|3675|3658.5|3657.5|36917
1587476400000|2020-04-21 13:40:00|3659|3657|3671.5|3669.5|3674|3673.5|3657.5|3657|17592
1587476700000|2020-04-21 13:45:00|3671|3670|3693.5|3691.5|3698|3696.5|3669|3668|47940
1587477000000|2020-04-21 13:50:00|3693|3690.5|3685.5|3684|3696.5|3695|3683|3682|105049
1587477300000|2020-04-21 13:55:00|3685|3684.5|3697.5|3695|3700|3699|3681.5|3680.5|52911
1587477600000|2020-04-21 14:00:00|3698.5|3695.5|3703.5|3702.5|3710|3706|3688|3686|45873
1587477900000|2020-04-21 14:05:00|3704|3703|3697|3696|3706.5|3705|3694.5|3692|21021
1587478200000|2020-04-21 14:10:00|3697.5|3696.5|3691|3690.5|3703.5|3701.5|3687.5|3686.5|31991
1587478500000|2020-04-21 14:15:00|3690.5|3690|3687|3685.5|3690.5|3690|3682.5|3681.5|24552
1587478800000|2020-04-21 14:20:00|3687.5|3686.5|3698|3697|3698|3697.5|3686.5|3685|28343
1587479100000|2020-04-21 14:25:00|3697.5|3696.5|3703|3702.5|3705|3703|3694|3692.5|62048
1587479400000|2020-04-21 14:30:00|3704|3702|3688.5|3687.5|3705|3703.5|3686|3685|30250
1587479700000|2020-04-21 14:35:00|3688|3688|3679.5|3678.5|3690|3688.5|3679|3678.5|42173
1587480000000|2020-04-21 14:40:00|3679|3678|3677|3675|3682.5|3681.5|3671.5|3669.5|23116
1587480300000|2020-04-21 14:45:00|3676.5|3674.5|3666|3665|3680|3679|3665.5|3664|19490
1587480600000|2020-04-21 14:50:00|3666.5|3664.5|3667.5|3666|3670|3669.5|3663|3662|27053
1587480900000|2020-04-21 14:55:00|3667|3666.5|3666|3664.5|3671.5|3670|3664.5|3663.5|29937
1587481200000|2020-04-21 15:00:00|3665.5|3664|3661.5|3660|3667|3665.5|3658.5|3658|19532
1587481500000|2020-04-21 15:05:00|3660.5|3659.5|3654.5|3653|3666|3664|3652|3651|43291
1587481800000|2020-04-21 15:10:00|3654|3652|3643|3642.5|3657.5|3656.5|3643|3642.5|27436
1587482100000|2020-04-21 15:15:00|3643.5|3642|3650|3648.5|3650.5|3649.5|3640.5|3640|44982
1587482400000|2020-04-21 15:20:00|3649.5|3648|3645.5|3644|3653|3652.5|3645|3644|51760
1587482700000|2020-04-21 15:25:00|3645|3644.5|3634.5|3633|3646|3645.5|3631|3630|47625
1587538800000|2020-04-22 07:00:00|3659.5|3643.5|3641.5|3638.5|3674.5|3670|3639|3634.5|56478
1587539100000|2020-04-22 07:05:00|3642|3639.5|3650.5|3646|3653.5|3650.5|3621|3619|26386
1587539400000|2020-04-22 07:10:00|3650|3646.5|3658|3656.5|3663.5|3659.5|3640|3636|12841
1587539700000|2020-04-22 07:15:00|3658.5|3657|3664|3661.5|3680.5|3677|3657|3656|22456
1587540000000|2020-04-22 07:20:00|3663.5|3661|3666|3665|3670|3667.5|3657.5|3655.5|20427
1587540300000|2020-04-22 07:25:00|3665.5|3664.5|3668.5|3667|3669|3667.5|3660.5|3657.5|21297
1587540600000|2020-04-22 07:30:00|3669|3667.5|3672.5|3671|3678.5|3677|3667|3666|29625
1587540900000|2020-04-22 07:35:00|3672|3670.5|3665.5|3663.5|3677|3675|3659|3657.5|33299
1587541200000|2020-04-22 07:40:00|3666|3664|3673|3671.5|3676.5|3675|3665|3663|8334
1587541500000|2020-04-22 07:45:00|3673.5|3672|3670.5|3667.5|3677|3676|3667|3664|15033
1587541800000|2020-04-22 07:50:00|3670|3668|3679.5|3678|3685|3682.5|3670|3668|13551
1587542100000|2020-04-22 07:55:00|3680.5|3678.5|3686|3683.5|3686|3683.5|3678|3676|8103
1587542400000|2020-04-22 08:00:00|3685.5|3683|3684|3681.5|3688|3685.5|3680|3679.5|6235
1587542700000|2020-04-22 08:05:00|3683.5|3681|3698|3696|3698.5|3696|3681.5|3679.5|16134
1587543000000|2020-04-22 08:10:00|3697.5|3696.5|3705|3704|3710|3708|3693.5|3692|21190
1587543300000|2020-04-22 08:15:00|3704.5|3703.5|3712|3710.5|3712|3710.5|3703.5|3702|16010
1587543600000|2020-04-22 08:20:00|3712.5|3711|3706|3704.5|3715|3713.5|3703|3702.5|18413
1587543900000|2020-04-22 08:25:00|3705.5|3704|3724|3722.5|3724.5|3722.5|3704|3703|27292
1587544200000|2020-04-22 08:30:00|3724.5|3723|3726|3725|3730|3728|3722|3720.5|29629
1587544500000|2020-04-22 08:35:00|3727|3725.5|3737|3736|3739.5|3737.5|3727|3725.5|28795
1587544800000|2020-04-22 08:40:00|3738|3736.5|3735|3733|3738.5|3738|3730.5|3729.5|24275
1587545100000|2020-04-22 08:45:00|3735.5|3733.5|3741|3740|3744|3742.5|3733.5|3732.5|21786
1587545400000|2020-04-22 08:50:00|3740.5|3740.5|3750|3749.5|3750.5|3749.5|3740.5|3740|41937
1587545700000|2020-04-22 08:55:00|3749.5|3749|3739.5|3738.5|3750|3749.5|3739|3738.5|17345
1587546000000|2020-04-22 09:00:00|3739|3739|3742.5|3741|3744.5|3742.5|3738|3736|27188
1587546300000|2020-04-22 09:05:00|3743|3740.5|3744.5|3742.5|3746|3744|3739|3737|19948
1587546600000|2020-04-22 09:10:00|3745|3743|3747|3746|3751|3749|3742|3740|15015
1587546900000|2020-04-22 09:15:00|3746.5|3745.5|3745.5|3744|3747.5|3746.5|3739|3737.5|23548
1587547200000|2020-04-22 09:20:00|3745|3743|3742.5|3741.5|3749.5|3747.5|3738.5|3737|15427
1587547500000|2020-04-22 09:25:00|3742|3741|3742|3741.5|3743.5|3742.5|3739.5|3739|18796
1587547800000|2020-04-22 09:30:00|3742.5|3740.5|3739.5|3738|3743|3742|3734|3732|11153
1587548100000|2020-04-22 09:35:00|3740|3738.5|3737.5|3735.5|3740.5|3738.5|3736.5|3735.5|4956
1587548400000|2020-04-22 09:40:00|3738|3736|3740.5|3738.5|3743|3742.5|3736.5|3735.5|14665
1587548700000|2020-04-22 09:45:00|3740|3739|3737.5|3736|3742.5|3741|3737.5|3735.5|10001
1587549000000|2020-04-22 09:50:00|3737|3735|3742|3740.5|3743.5|3742.5|3735|3733.5|8346
1587549300000|2020-04-22 09:55:00|3743|3741|3743.5|3742|3746|3744|3739.5|3738.5|11397
1587549600000|2020-04-22 10:00:00|3744.5|3742.5|3731|3729.5|3745|3743.5|3731|3729.5|4912
1587549900000|2020-04-22 10:05:00|3730.5|3730|3738|3736.5|3738|3736.5|3730.5|3730|11601
1587550200000|2020-04-22 10:10:00|3737.5|3736|3735.5|3734|3741|3739|3733.5|3731|51474
1587550500000|2020-04-22 10:15:00|3735|3733.5|3727.5|3726|3735|3734|3726.5|3725|4044
1587550800000|2020-04-22 10:20:00|3727|3725.5|3737|3735.5|3737|3735.5|3726|3725.5|17979
1587551100000|2020-04-22 10:25:00|3736.5|3736|3743|3742|3744|3742|3736.5|3735.5|34926
1587551400000|2020-04-22 10:30:00|3743.5|3742.5|3740|3738.5|3746|3745|3735.5|3734.5|9575
1587551700000|2020-04-22 10:35:00|3739.5|3739|3736.5|3735.5|3742|3741|3733|3731.5|6278
1587552000000|2020-04-22 10:40:00|3736|3734.5|3740|3739.5|3741.5|3741|3735|3734.5|31738
1587552300000|2020-04-22 10:45:00|3740.5|3740|3741|3740|3744|3742.5|3739.5|3739|9592
1587552600000|2020-04-22 10:50:00|3740.5|3739.5|3739|3738|3742|3740|3736.5|3736|8653
1587552900000|2020-04-22 10:55:00|3739.5|3738.5|3741|3740|3742|3740.5|3736.5|3735.5|9131
1587553200000|2020-04-22 11:00:00|3741.5|3740.5|3737|3735|3744|3742.5|3734|3732.5|19886
1587553500000|2020-04-22 11:05:00|3737.5|3735.5|3737.5|3736.5|3741|3740|3735.5|3734|13220
1587553800000|2020-04-22 11:10:00|3738.5|3737|3742|3740.5|3742.5|3740.5|3736|3734.5|17660
1587554100000|2020-04-22 11:15:00|3742.5|3741|3738.5|3737|3742.5|3741|3738.5|3736.5|10116
1587554400000|2020-04-22 11:20:00|3739|3737.5|3737.5|3736.5|3739.5|3738.5|3733.5|3732|6202
1587554700000|2020-04-22 11:25:00|3738|3737|3737.5|3736|3742|3741|3737.5|3736|5462
1587555000000|2020-04-22 11:30:00|3737|3736.5|3740.5|3739.5|3743|3741.5|3736.5|3736|11462
1587555300000|2020-04-22 11:35:00|3741|3740|3739|3738|3743.5|3742|3735.5|3734|9768
1587555600000|2020-04-22 11:40:00|3739.5|3738.5|3740|3739|3742.5|3741|3738|3737|7044
1587555900000|2020-04-22 11:45:00|3740.5|3739.5|3737|3735.5|3742.5|3741|3736.5|3735.5|216593
1587556200000|2020-04-22 11:50:00|3736.5|3736|3737.5|3736.5|3738|3736.5|3735|3734|7963
1587556500000|2020-04-22 11:55:00|3738|3737|3735|3734.5|3738.5|3738|3731.5|3731|12005
1587556800000|2020-04-22 12:00:00|3734.5|3734|3735|3734|3737|3736|3734|3733|7725
1587557100000|2020-04-22 12:05:00|3734.5|3733.5|3738|3737|3739.5|3739|3734|3733|7816
1587557400000|2020-04-22 12:10:00|3738.5|3737.5|3735.5|3734.5|3740.5|3739.5|3733|3732.5|7408
1587557700000|2020-04-22 12:15:00|3736|3735|3737|3735|3740.5|3739|3734|3732.5|8106
1587558000000|2020-04-22 12:20:00|3737.5|3735.5|3737.5|3736.5|3740|3738.5|3736|3735|4843
1587558300000|2020-04-22 12:25:00|3738|3737|3746.5|3745.5|3747|3745.5|3738|3737|8927
1587558600000|2020-04-22 12:30:00|3747|3746|3742|3740.5|3749|3748|3742|3740.5|8985
1587558900000|2020-04-22 12:35:00|3741|3740|3742|3740.5|3743|3741.5|3737.5|3736|10000
1587559200000|2020-04-22 12:40:00|3743|3741|3753.5|3752|3754.5|3753.5|3743|3741|13869
1587559500000|2020-04-22 12:45:00|3754|3752.5|3748|3747.5|3757|3756|3747.5|3746.5|17366
1587559800000|2020-04-22 12:50:00|3748.5|3748|3753|3752|3756.5|3755|3748|3747|16014
1587560100000|2020-04-22 12:55:00|3753.5|3752.5|3752.5|3751|3759.5|3758.5|3752|3750.5|21751
1587560400000|2020-04-22 13:00:00|3752|3751.5|3743.5|3742|3753.5|3753|3743.5|3742|22058
1587560700000|2020-04-22 13:05:00|3743|3742.5|3731.5|3730.5|3743|3742.5|3731.5|3730.5|21308
1587561000000|2020-04-22 13:10:00|3732|3731|3736|3734.5|3738.5|3737|3730.5|3729.5|15485
1587561300000|2020-04-22 13:15:00|3736.5|3735|3740|3739|3740.5|3739.5|3733|3732.5|8185
1587561600000|2020-04-22 13:20:00|3739.5|3738.5|3741|3740|3742.5|3741|3737|3735|7668
1587561900000|2020-04-22 13:25:00|3741.5|3740.5|3743|3742|3745|3744|3740.5|3740|22221
1587562200000|2020-04-22 13:30:00|3742.5|3741.5|3736.5|3733.5|3747|3745.5|3722|3721.5|76585
1587562500000|2020-04-22 13:35:00|3736|3735|3715.5|3712.5|3741.5|3740.5|3708|3705.5|92020
1587562800000|2020-04-22 13:40:00|3716.5|3713|3716.5|3714.5|3724|3721.5|3711.5|3710|23925
1587563100000|2020-04-22 13:45:00|3716|3715|3710.5|3709|3724|3722.5|3706.5|3705|18820
1587563400000|2020-04-22 13:50:00|3711|3709.5|3714|3712.5|3721|3718|3709.5|3708|11924
1587563700000|2020-04-22 13:55:00|3714.5|3713|3723.5|3719.5|3723.5|3722|3714.5|3713|21103
1587564000000|2020-04-22 14:00:00|3724|3720|3718|3716|3732|3729|3716.5|3715|12283
1587564300000|2020-04-22 14:05:00|3717.5|3716.5|3727|3725|3729.5|3727.5|3716.5|3714.5|20606
1587564600000|2020-04-22 14:10:00|3727.5|3725.5|3723.5|3722|3732|3731|3721|3720.5|20014
1587564900000|2020-04-22 14:15:00|3724|3722.5|3725.5|3724|3727|3726|3718.5|3716.5|47387
1587565200000|2020-04-22 14:20:00|3726|3724.5|3732.5|3731.5|3736|3735|3726|3724.5|32909
1587565500000|2020-04-22 14:25:00|3732|3731|3725|3724|3736.5|3735|3725|3724|16535
1587565800000|2020-04-22 14:30:00|3725.5|3724.5|3729|3727.5|3732.5|3731.5|3724|3722.5|22928
1587566100000|2020-04-22 14:35:00|3728.5|3728|3733.5|3732.5|3735|3733.5|3728.5|3728|23642
1587566400000|2020-04-22 14:40:00|3734|3733|3736|3735|3738.5|3737.5|3731|3730.5|36274
1587566700000|2020-04-22 14:45:00|3736.5|3735.5|3732.5|3731|3738|3737|3732|3731|29898
1587567000000|2020-04-22 14:50:00|3732|3730.5|3729|3728|3734|3732.5|3725.5|3725|26277
1587567300000|2020-04-22 14:55:00|3728.5|3727.5|3733.5|3732|3734|3732|3727.5|3726.5|29811
1587567600000|2020-04-22 15:00:00|3734|3732.5|3739.5|3738.5|3740|3739|3732.5|3731.5|31801
1587567900000|2020-04-22 15:05:00|3740|3739|3738|3737|3741|3740|3734|3733|33999
1587568200000|2020-04-22 15:10:00|3738.5|3737.5|3744.5|3743.5|3746|3745.5|3738|3737|35702
1587568500000|2020-04-22 15:15:00|3744|3744|3758.5|3758|3759|3758|3744|3744|37911
1587568800000|2020-04-22 15:20:00|3758|3757.5|3756|3755|3763|3762|3750.5|3749.5|53674
1587569100000|2020-04-22 15:25:00|3756.5|3755.5|3764.5|3762|3764.5|3762.5|3755.5|3755|51863
1587625200000|2020-04-23 07:00:00|3748|3706.5|3721|3716|3748|3737.5|3711.5|3706.5|35181
1587625500000|2020-04-23 07:05:00|3720.5|3715.5|3730.5|3728|3734|3732|3715|3710.5|26124
1587625800000|2020-04-23 07:10:00|3730|3729|3730.5|3729|3735|3732.5|3721.5|3719.5|25933
1587626100000|2020-04-23 07:15:00|3729.5|3727.5|3732.5|3731|3736|3734.5|3727|3724.5|24016
1587626400000|2020-04-23 07:20:00|3733|3731.5|3723.5|3722|3744|3742|3723|3721|40215
1587626700000|2020-04-23 07:25:00|3723|3721|3740.5|3737.5|3741.5|3739.5|3720|3718.5|24240
1587627000000|2020-04-23 07:30:00|3740|3737|3733|3730.5|3746.5|3744|3728.5|3727|7553
1587627300000|2020-04-23 07:35:00|3733.5|3731|3750.5|3748|3754|3752|3733.5|3731|12220
1587627600000|2020-04-23 07:40:00|3750|3747.5|3739.5|3738.5|3750|3747.5|3739|3737.5|5430
1587627900000|2020-04-23 07:45:00|3740|3739|3735|3734|3742|3740|3728.5|3727|27565
1587628200000|2020-04-23 07:50:00|3736|3734.5|3734.5|3733.5|3737|3735.5|3727.5|3727|9249
1587628500000|2020-04-23 07:55:00|3734|3733|3728.5|3728|3734.5|3733.5|3725.5|3723.5|7783
1587628800000|2020-04-23 08:00:00|3728|3727|3739.5|3738|3744|3743|3727|3725.5|10443
1587629100000|2020-04-23 08:05:00|3739|3737.5|3741.5|3741|3743|3742.5|3738|3736|12867
1587629400000|2020-04-23 08:10:00|3741|3740|3742.5|3741.5|3746|3745|3739|3738|14338
1587629700000|2020-04-23 08:15:00|3743|3742|3745.5|3744|3746.5|3746|3739.5|3737|16990
1587630000000|2020-04-23 08:20:00|3745|3744.5|3747.5|3746|3750|3749.5|3742.5|3741.5|10527
1587630300000|2020-04-23 08:25:00|3747|3745.5|3748.5|3747.5|3749.5|3748.5|3740.5|3738.5|6212
1587630600000|2020-04-23 08:30:00|3749.5|3748|3747.5|3746|3753|3751|3745|3743.5|5875
1587630900000|2020-04-23 08:35:00|3747|3746.5|3741|3739|3750|3748.5|3739.5|3738|5084
1587631200000|2020-04-23 08:40:00|3740.5|3738.5|3741.5|3740|3745|3744.5|3739.5|3738.5|7246
1587631500000|2020-04-23 08:45:00|3741|3739.5|3737|3736|3742.5|3741.5|3736.5|3734.5|11102
1587631800000|2020-04-23 08:50:00|3737.5|3736.5|3740|3738.5|3740|3739|3734.5|3733|19464
1587632100000|2020-04-23 08:55:00|3739.5|3739|3734.5|3734|3742|3740.5|3734.5|3733.5|30173
1587632400000|2020-04-23 09:00:00|3735|3734.5|3737.5|3736.5|3741.5|3740|3733.5|3732.5|18046
1587632700000|2020-04-23 09:05:00|3737|3737|3742|3741|3742|3741.5|3735|3734|14051
1587633000000|2020-04-23 09:10:00|3741.5|3741.5|3741|3740|3744|3743.5|3740|3738.5|12142
1587633300000|2020-04-23 09:15:00|3740.5|3739.5|3741|3740.5|3742|3741.5|3737.5|3737|12647
1587633600000|2020-04-23 09:20:00|3741.5|3741|3742|3741|3746|3745|3739.5|3737.5|6909
1587633900000|2020-04-23 09:25:00|3742.5|3741.5|3745.5|3744|3746.5|3745.5|3740.5|3740|5554
1587634200000|2020-04-23 09:30:00|3746|3744.5|3743.5|3742|3749.5|3748|3742.5|3741|9626
1587634500000|2020-04-23 09:35:00|3744|3742.5|3747|3745.5|3748|3747|3743.5|3742|13422
1587634800000|2020-04-23 09:40:00|3746.5|3746|3739.5|3738.5|3748.5|3747.5|3739.5|3738.5|6851
1587635100000|2020-04-23 09:45:00|3739|3738|3740|3739.5|3741|3739.5|3735.5|3733.5|7522
1587635400000|2020-04-23 09:50:00|3741|3740|3737|3736|3743|3742|3736.5|3736|3993
1587635700000|2020-04-23 09:55:00|3737.5|3736.5|3739|3737.5|3740|3739|3736.5|3736|6819
1587636000000|2020-04-23 10:00:00|3738.5|3738|3739|3738.5|3740|3738.5|3735.5|3734.5|5085
1587636300000|2020-04-23 10:05:00|3740|3739|3747|3746|3748.5|3747.5|3740|3739|11275
1587636600000|2020-04-23 10:10:00|3746.5|3745|3743|3742|3747|3746|3742.5|3741.5|4468
1587636900000|2020-04-23 10:15:00|3743.5|3742.5|3749|3747.5|3750.5|3749.5|3743.5|3742|8304
1587637200000|2020-04-23 10:20:00|3748.5|3747|3743|3742|3748.5|3747.5|3740.5|3739.5|7966
1587637500000|2020-04-23 10:25:00|3743.5|3742.5|3741|3740|3744|3743|3741|3740|4829
1587637800000|2020-04-23 10:30:00|3740.5|3739.5|3745|3744|3745|3744.5|3740|3739.5|25875
1587638100000|2020-04-23 10:35:00|3745.5|3744.5|3743|3741.5|3745.5|3744.5|3741.5|3741|14165
1587638400000|2020-04-23 10:40:00|3742.5|3742|3742|3741.5|3742.5|3742|3737|3736.5|7019
1587638700000|2020-04-23 10:45:00|3741.5|3741|3747.5|3746.5|3748|3746.5|3740|3739|7775
1587639000000|2020-04-23 10:50:00|3747|3745.5|3755.5|3754.5|3755.5|3754.5|3746.5|3745.5|16190
1587639300000|2020-04-23 10:55:00|3756|3755|3755.5|3755|3758|3756.5|3753.5|3752.5|24843
1587639600000|2020-04-23 11:00:00|3757|3754.5|3751|3748.5|3760|3758.5|3749|3748.5|8697
1587639900000|2020-04-23 11:05:00|3750.5|3748|3756|3754.5|3757.5|3756.5|3750|3748|3221
1587640200000|2020-04-23 11:10:00|3756.5|3755|3750|3749|3759|3757|3749.5|3748.5|4420
1587640500000|2020-04-23 11:15:00|3750.5|3748.5|3750.5|3749|3751|3750.5|3746|3744|3940
1587640800000|2020-04-23 11:20:00|3750|3749.5|3744|3742.5|3751|3750|3743|3741|6723
1587641100000|2020-04-23 11:25:00|3743.5|3742|3740.5|3739.5|3743.5|3742|3739|3736.5|2430
1587641400000|2020-04-23 11:30:00|3741|3740|3739|3737.5|3742.5|3741.5|3737|3736|9906
1587641700000|2020-04-23 11:35:00|3739.5|3737|3743|3741.5|3743.5|3742|3739.5|3737|7787
1587642000000|2020-04-23 11:40:00|3742.5|3740.5|3743|3741.5|3743|3742.5|3739.5|3738.5|12145
1587642300000|2020-04-23 11:45:00|3742.5|3742|3741.5|3740|3743|3742|3740|3738.5|5982
1587642600000|2020-04-23 11:50:00|3741|3739.5|3743|3741.5|3743|3741.5|3739.5|3738.5|10782
1587642900000|2020-04-23 11:55:00|3742.5|3740.5|3745.5|3744|3748.5|3747.5|3741.5|3740|21918
1587643200000|2020-04-23 12:00:00|3746|3744.5|3747.5|3747|3750.5|3749.5|3743.5|3742|34283
1587643500000|2020-04-23 12:05:00|3747|3746.5|3751|3750|3753|3752|3746.5|3745.5|32387
1587643800000|2020-04-23 12:10:00|3751.5|3750.5|3751.5|3750.5|3755|3753.5|3750|3749|13777
1587644100000|2020-04-23 12:15:00|3752|3750|3756|3754.5|3759.5|3757.5|3751.5|3749.5|6163
1587644400000|2020-04-23 12:20:00|3756.5|3755|3766|3765|3766|3765|3756|3755|9794
1587644700000|2020-04-23 12:25:00|3766.5|3765.5|3764.5|3763.5|3769|3767|3762.5|3761|12994
1587645000000|2020-04-23 12:30:00|3765.5|3764|3769|3767.5|3772|3770.5|3763|3762.5|16632
1587645300000|2020-04-23 12:35:00|3769.5|3768|3772.5|3771|3776|3775|3769.5|3768|20133
1587645600000|2020-04-23 12:40:00|3772|3771.5|3771.5|3771|3777.5|3777|3771|3770.5|18255
1587645900000|2020-04-23 12:45:00|3772|3771.5|3769|3768|3776|3774.5|3768.5|3767.5|9551
1587646200000|2020-04-23 12:50:00|3768.5|3767|3773|3771.5|3776|3774|3767|3766|9294
1587646500000|2020-04-23 12:55:00|3773.5|3772|3777|3776|3777|3776|3772|3771|11231
1587646800000|2020-04-23 13:00:00|3777.5|3776.5|3772.5|3771.5|3778.5|3777.5|3770.5|3770|19123
1587647100000|2020-04-23 13:05:00|3772|3772|3779|3778|3779|3778|3771|3770|7007
1587647400000|2020-04-23 13:10:00|3779.5|3777.5|3776.5|3776|3780.5|3779|3775.5|3774.5|7868
1587647700000|2020-04-23 13:15:00|3777|3776.5|3773|3772.5|3778|3777.5|3772.5|3771.5|8967
1587648000000|2020-04-23 13:20:00|3772.5|3772|3756.5|3755|3773|3772|3756.5|3754.5|17894
1587648300000|2020-04-23 13:25:00|3757|3755.5|3756.5|3755.5|3761.5|3760|3751.5|3749.5|30537
1587648600000|2020-04-23 13:30:00|3757|3756|3777.5|3775|3782.5|3781|3757|3755.5|40278
1587648900000|2020-04-23 13:35:00|3778|3775.5|3787|3785.5|3789.5|3788.5|3775.5|3773.5|22342
1587649200000|2020-04-23 13:40:00|3787.5|3786|3787|3785|3794.5|3793.5|3783|3781.5|18026
1587649500000|2020-04-23 13:45:00|3787.5|3785.5|3786.5|3784.5|3793|3791|3784|3782|21281
1587649800000|2020-04-23 13:50:00|3786|3785|3790|3788.5|3795|3794.5|3785|3783.5|24521
1587650100000|2020-04-23 13:55:00|3789.5|3788|3800|3798.5|3800|3798.5|3787|3786|27496
1587650400000|2020-04-23 14:00:00|3799.5|3797.5|3791.5|3789.5|3801|3800.5|3786.5|3785.5|41611
1587650700000|2020-04-23 14:05:00|3792.5|3790|3797|3795.5|3799.5|3798|3790.5|3790|16382
1587651000000|2020-04-23 14:10:00|3796.5|3795|3805.5|3803|3806.5|3806|3794|3793|33366
1587651300000|2020-04-23 14:15:00|3805|3803.5|3808|3806|3808|3807.5|3798.5|3797|34162
1587651600000|2020-04-23 14:20:00|3808.5|3805.5|3803.5|3803|3813|3812|3803|3802.5|26960
1587651900000|2020-04-23 14:25:00|3804|3802.5|3800.5|3799.5|3807.5|3805.5|3797|3795|24378
1587652200000|2020-04-23 14:30:00|3801|3800|3814|3813|3814|3813|3797|3796|62622
1587652500000|2020-04-23 14:35:00|3813.5|3812.5|3815.5|3814.5|3816|3815|3809.5|3808|29147
1587652800000|2020-04-23 14:40:00|3815|3814|3827|3826.5|3829|3827.5|3813|3812|36641
1587653100000|2020-04-23 14:45:00|3826.5|3826|3812.5|3812|3832.5|3832|3810.5|3809|40691
1587653400000|2020-04-23 14:50:00|3813.5|3812.5|3806|3805|3815.5|3815|3803|3802.5|35449
1587653700000|2020-04-23 14:55:00|3805.5|3804.5|3804|3803|3810.5|3809.5|3801.5|3800.5|29296
1587654000000|2020-04-23 15:00:00|3804.5|3803.5|3809.5|3808|3810|3809|3802.5|3802|31705
1587654300000|2020-04-23 15:05:00|3810|3807.5|3808.5|3807.5|3811.5|3810.5|3803|3802|17722
1587654600000|2020-04-23 15:10:00|3809.5|3808|3802|3801.5|3813|3812|3801|3800|34734
1587654900000|2020-04-23 15:15:00|3802.5|3802|3799.5|3798.5|3807|3806|3799.5|3798.5|25126
1587655200000|2020-04-23 15:20:00|3799|3799|3793|3791.5|3799.5|3799|3791.5|3791|56128
1587655500000|2020-04-23 15:25:00|3792.5|3792|3796|3793.5|3798.5|3798|3790|3788|42996
1587711600000|2020-04-24 07:00:00|3757|3720|3729|3725|3763|3753|3722.5|3718.5|67585
1587711900000|2020-04-24 07:05:00|3729.5|3725.5|3745|3741|3762.5|3759.5|3728.5|3724.5|31594
1587712200000|2020-04-24 07:10:00|3744.5|3740.5|3757|3754|3765.5|3763|3741.5|3738.5|16991
1587712500000|2020-04-24 07:15:00|3757.5|3754.5|3755.5|3753|3774|3771.5|3755.5|3752.5|15948
1587712800000|2020-04-24 07:20:00|3755|3752.5|3770|3766.5|3771|3767|3754|3751.5|7921
1587713100000|2020-04-24 07:25:00|3769.5|3766|3770.5|3767.5|3774.5|3772.5|3762|3758.5|9455
1587713400000|2020-04-24 07:30:00|3770|3768|3763|3759.5|3770|3769.5|3761|3757|6772
1587713700000|2020-04-24 07:35:00|3762.5|3759|3766.5|3765|3768.5|3766.5|3758.5|3756|7401
1587714000000|2020-04-24 07:40:00|3766|3764.5|3772|3770|3774.5|3772|3764|3762|30019
1587714300000|2020-04-24 07:45:00|3771.5|3770.5|3757.5|3755.5|3774.5|3773.5|3755.5|3754.5|9010
1587714600000|2020-04-24 07:50:00|3757|3755|3757.5|3755|3758.5|3756|3747.5|3745.5|7912
1587714900000|2020-04-24 07:55:00|3758|3754|3750|3748|3758.5|3756.5|3745.5|3743.5|6963
1587715200000|2020-04-24 08:00:00|3750.5|3748.5|3751|3749.5|3751.5|3749.5|3745|3743|11250
1587715500000|2020-04-24 08:05:00|3750.5|3749|3756.5|3754.5|3758.5|3757|3747.5|3745.5|15734
1587715800000|2020-04-24 08:10:00|3756|3755|3752.5|3751.5|3758.5|3757.5|3749.5|3748.5|19448
1587716100000|2020-04-24 08:15:00|3753|3752|3749.5|3747.5|3755|3753.5|3743|3742|15014
1587716400000|2020-04-24 08:20:00|3749|3747|3739|3738|3751.5|3749|3738.5|3737.5|12435
1587716700000|2020-04-24 08:25:00|3739.5|3738.5|3746.5|3744.5|3750|3748.5|3739|3738|9666
1587717000000|2020-04-24 08:30:00|3745.5|3744|3745.5|3744.5|3748.5|3747.5|3745|3743.5|8031
1587717300000|2020-04-24 08:35:00|3745|3744|3744.5|3743.5|3747.5|3746|3742|3740.5|8047
1587717600000|2020-04-24 08:40:00|3745|3743|3754|3752|3754|3752.5|3745|3743|14974
1587717900000|2020-04-24 08:45:00|3753.5|3751.5|3754|3752.5|3755.5|3754.5|3750.5|3749.5|8971
1587718200000|2020-04-24 08:50:00|3753.5|3753|3756|3755|3756.5|3755.5|3751.5|3750|8790
1587718500000|2020-04-24 08:55:00|3756.5|3755.5|3761|3760|3763|3762.5|3754.5|3753.5|15830
1587718800000|2020-04-24 09:00:00|3761.5|3760.5|3773|3771.5|3774.5|3772.5|3761.5|3760|10461
1587719100000|2020-04-24 09:05:00|3773.5|3772.5|3789|3787|3789.5|3787|3771.5|3769.5|14347
1587719400000|2020-04-24 09:10:00|3789.5|3787.5|3788.5|3787|3793|3792|3787|3785.5|441424
1587719700000|2020-04-24 09:15:00|3789|3786.5|3787.5|3786.5|3791.5|3789.5|3784.5|3783|10133
1587720000000|2020-04-24 09:20:00|3787|3786|3780.5|3779|3787.5|3786|3776.5|3775|8104
1587720300000|2020-04-24 09:25:00|3781|3779.5|3775|3772.5|3784|3782.5|3774.5|3772|11400
1587720600000|2020-04-24 09:30:00|3774.5|3772|3767|3765.5|3774.5|3772|3765.5|3764|11956
1587720900000|2020-04-24 09:35:00|3767.5|3766|3766|3765|3771.5|3770.5|3763.5|3763|10696
1587721200000|2020-04-24 09:40:00|3766.5|3765.5|3774|3772.5|3777|3775.5|3766|3765|5122
1587721500000|2020-04-24 09:45:00|3773.5|3773|3776|3775|3778|3776.5|3773|3771.5|2896
1587721800000|2020-04-24 09:50:00|3776.5|3775.5|3779|3776.5|3785|3783.5|3776.5|3775.5|8624
1587722100000|2020-04-24 09:55:00|3778.5|3776|3768.5|3767|3779|3778|3768.5|3766.5|4443
1587722400000|2020-04-24 10:00:00|3769|3767.5|3769|3766.5|3772.5|3770.5|3767|3764.5|5495
1587722700000|2020-04-24 10:05:00|3768.5|3766|3762.5|3761.5|3768.5|3766|3762|3761.5|7268
1587723000000|2020-04-24 10:10:00|3763|3762|3762|3760.5|3764.5|3763|3760.5|3759|9555
1587723300000|2020-04-24 10:15:00|3762.5|3761|3773.5|3772.5|3774.5|3773|3762|3761|7827
1587723600000|2020-04-24 10:20:00|3773|3772|3773.5|3771.5|3776.5|3776|3771.5|3771|8102
1587723900000|2020-04-24 10:25:00|3773|3772|3775|3774|3779|3777|3772|3771|3870
1587724200000|2020-04-24 10:30:00|3775.5|3774.5|3780|3778.5|3781|3779.5|3775|3774|5302
1587724500000|2020-04-24 10:35:00|3780.5|3779|3782.5|3782|3784.5|3783|3778.5|3776.5|6102
1587724800000|2020-04-24 10:40:00|3781.5|3781.5|3787.5|3786.5|3790|3788.5|3781.5|3780.5|14855
1587725100000|2020-04-24 10:45:00|3788|3787|3788.5|3787.5|3790.5|3789|3784.5|3784|19754
1587725400000|2020-04-24 10:50:00|3788|3787|3787.5|3786.5|3788.5|3788|3784.5|3783|9666
1587725700000|2020-04-24 10:55:00|3788|3787|3799.5|3798.5|3799.5|3798.5|3788|3787|14775
1587726000000|2020-04-24 11:00:00|3797|3796.5|3800|3798.5|3800|3798.5|3794.5|3794|16533
1587726300000|2020-04-24 11:05:00|3800.5|3799|3807.5|3806.5|3809|3807.5|3800|3798.5|27514
1587726600000|2020-04-24 11:10:00|3808|3806|3813|3812|3816.5|3815.5|3806.5|3805.5|13092
1587726900000|2020-04-24 11:15:00|3813.5|3812.5|3810.5|3809.5|3814|3813.5|3808.5|3807.5|9368
1587727200000|2020-04-24 11:20:00|3811|3810|3806|3804.5|3812.5|3811|3802|3801.5|7341
1587727500000|2020-04-24 11:25:00|3805.5|3805|3810.5|3809.5|3812.5|3811.5|3805.5|3804.5|6261
1587727800000|2020-04-24 11:30:00|3811|3810|3805|3803.5|3811.5|3810.5|3804|3802.5|10970
1587728100000|2020-04-24 11:35:00|3804.5|3804|3802.5|3801.5|3804.5|3804|3798.5|3798|4862
1587728400000|2020-04-24 11:40:00|3803|3802|3801.5|3801|3804|3803.5|3799.5|3798.5|9855
1587728700000|2020-04-24 11:45:00|3801|3800.5|3794|3793|3801|3800.5|3792|3791.5|12157
1587729000000|2020-04-24 11:50:00|3793.5|3792.5|3794|3793|3795.5|3795|3792.5|3791.5|11354
1587729300000|2020-04-24 11:55:00|3794.5|3793.5|3793.5|3793|3795.5|3794.5|3790|3789|13882
1587729600000|2020-04-24 12:00:00|3794|3793.5|3787|3786|3798|3797|3783.5|3782|14055
1587729900000|2020-04-24 12:05:00|3786.5|3785.5|3787.5|3786.5|3790|3788.5|3784.5|3784|7489
1587730200000|2020-04-24 12:10:00|3787|3785.5|3781.5|3780.5|3787|3786.5|3780.5|3779.5|21910
1587730500000|2020-04-24 12:15:00|3782|3781|3786.5|3786|3787.5|3786.5|3782|3781|7801
1587730800000|2020-04-24 12:20:00|3787.5|3785.5|3786|3785|3791|3789|3785|3784.5|5697
1587731100000|2020-04-24 12:25:00|3785.5|3784.5|3781.5|3780|3786|3785|3781|3779.5|5830
1587731400000|2020-04-24 12:30:00|3782.5|3781.5|3793|3792.5|3794|3793|3781.5|3780|19897
1587731700000|2020-04-24 12:35:00|3792.5|3792|3801|3800|3803.5|3802.5|3791|3789.5|22770
1587732000000|2020-04-24 12:40:00|3800.5|3799.5|3805|3804.5|3805.5|3804.5|3798.5|3798|11410
1587732300000|2020-04-24 12:45:00|3805.5|3805|3813.5|3812.5|3813.5|3813|3805|3804|12621
1587732600000|2020-04-24 12:50:00|3813|3811.5|3806|3805.5|3815.5|3815|3804|3803|16438
1587732900000|2020-04-24 12:55:00|3806.5|3806|3808|3806.5|3809|3808|3803|3802.5|11500
1587733200000|2020-04-24 13:00:00|3808.5|3807|3815|3814|3817|3816|3808.5|3806.5|8763
1587733500000|2020-04-24 13:05:00|3814.5|3814.5|3805.5|3804|3815.5|3815|3801.5|3800|26453
1587733800000|2020-04-24 13:10:00|3805|3803.5|3795.5|3794.5|3805.5|3805|3795|3794.5|10253
1587734100000|2020-04-24 13:15:00|3795|3793.5|3799|3797.5|3799|3798|3792|3791.5|10797
1587734400000|2020-04-24 13:20:00|3798.5|3798|3797|3796|3804|3802|3797|3796|12625
1587734700000|2020-04-24 13:25:00|3797.5|3796.5|3803.5|3801.5|3803.5|3802.5|3796|3794.5|20970
1587735000000|2020-04-24 13:30:00|3804|3802|3809.5|3809|3809.5|3809|3799.5|3798|42466
1587735300000|2020-04-24 13:35:00|3810|3809.5|3800|3799|3812.5|3811|3798.5|3797|28570
1587735600000|2020-04-24 13:40:00|3799.5|3798.5|3790.5|3789.5|3799.5|3798.5|3784|3783|15767
1587735900000|2020-04-24 13:45:00|3790|3789|3780|3778.5|3791.5|3791|3780|3778.5|46607
1587736200000|2020-04-24 13:50:00|3780.5|3779|3778.5|3777.5|3788|3787|3776.5|3775.5|16805
1587736500000|2020-04-24 13:55:00|3778|3777|3777|3776|3780|3779|3774|3772.5|25944
1587736800000|2020-04-24 14:00:00|3778.5|3776.5|3773|3772|3780.5|3778.5|3769|3768|42544
1587737100000|2020-04-24 14:05:00|3774|3772.5|3777.5|3776.5|3781.5|3779.5|3772.5|3771.5|27843
1587737400000|2020-04-24 14:10:00|3778|3777|3777.5|3777|3780|3779|3774|3772.5|29240
1587737700000|2020-04-24 14:15:00|3777|3776.5|3778.5|3777.5|3786.5|3785|3776.5|3775|39182
1587738000000|2020-04-24 14:20:00|3779|3777|3776|3775|3779.5|3777.5|3771.5|3770|29782
1587738300000|2020-04-24 14:25:00|3776.5|3775.5|3770.5|3769.5|3779|3778|3767.5|3767|35082
1587738600000|2020-04-24 14:30:00|3770|3769|3776|3775|3776|3775.5|3768|3767.5|52983
1587738900000|2020-04-24 14:35:00|3775.5|3774.5|3774|3773|3777.5|3776|3773|3772|30939
1587739200000|2020-04-24 14:40:00|3774.5|3773.5|3776.5|3775|3776.5|3775.5|3767|3766.5|31818
1587739500000|2020-04-24 14:45:00|3776|3774.5|3772|3771.5|3779.5|3778.5|3770|3769|12482
1587739800000|2020-04-24 14:50:00|3772.5|3772|3768.5|3767.5|3775|3774|3767.5|3766.5|17845
1587740100000|2020-04-24 14:55:00|3769|3768|3764.5|3763.5|3769.5|3768.5|3763.5|3762.5|16387
1587740400000|2020-04-24 15:00:00|3764|3763|3755.5|3754.5|3765|3764.5|3751.5|3750|30162
1587740700000|2020-04-24 15:05:00|3755|3754|3748|3747|3758|3757|3748|3746.5|34003
1587741000000|2020-04-24 15:10:00|3747.5|3746.5|3749.5|3749|3749.5|3749|3741|3740|20405
1587741300000|2020-04-24 15:15:00|3749|3748.5|3750.5|3749.5|3753|3751.5|3745|3744|22502
1587741600000|2020-04-24 15:20:00|3750|3750|3749|3748|3753.5|3752.5|3749|3748|45726
1587741900000|2020-04-24 15:25:00|3749.5|3748.5|3740.5|3737.5|3750|3749.5|3738.5|3736.5|32834
1587970800000|2020-04-27 07:00:00|3781.5|3767|3801|3796.5|3828.5|3800|3780.5|3767|18905
1587971100000|2020-04-27 07:05:00|3800.5|3796|3788|3784.5|3807.5|3804|3788|3784|14717
1587971400000|2020-04-27 07:10:00|3787.5|3784|3800|3798|3802.5|3801.5|3784|3781.5|12085
1587971700000|2020-04-27 07:15:00|3799.5|3798.5|3798.5|3797.5|3803|3801.5|3794|3791.5|27160
1587972000000|2020-04-27 07:20:00|3799.5|3798|3806|3803.5|3806|3804|3797|3795|13027
1587972300000|2020-04-27 07:25:00|3805.5|3803|3800.5|3798.5|3806|3803|3794|3792.5|15410
1587972600000|2020-04-27 07:30:00|3800|3797.5|3807|3805|3808|3805|3796.5|3795|12404
1587972900000|2020-04-27 07:35:00|3807.5|3805.5|3808|3807.5|3810.5|3808.5|3805.5|3804.5|14044
1587973200000|2020-04-27 07:40:00|3807.5|3806.5|3805.5|3804.5|3811|3809.5|3802.5|3801|12337
1587973500000|2020-04-27 07:45:00|3806|3804|3806|3804.5|3808.5|3807.5|3805|3803.5|8771
1587973800000|2020-04-27 07:50:00|3806.5|3805|3804.5|3802.5|3813|3811.5|3804|3802|12307
1587974100000|2020-04-27 07:55:00|3805.5|3803.5|3807.5|3806|3808.5|3807|3804.5|3803.5|7633
1587974400000|2020-04-27 08:00:00|3807|3805.5|3807.5|3806.5|3809.5|3808.5|3803|3801.5|9599
1587974700000|2020-04-27 08:05:00|3807|3806|3804|3802.5|3810|3809.5|3804|3802.5|4866
1587975000000|2020-04-27 08:10:00|3803.5|3802|3802.5|3801.5|3807.5|3806.5|3802.5|3801|10651
1587975300000|2020-04-27 08:15:00|3802|3801|3804|3803.5|3804.5|3804|3798|3796.5|47764
1587975600000|2020-04-27 08:20:00|3803.5|3803|3811|3810.5|3813.5|3813|3800|3798.5|18270
1587975900000|2020-04-27 08:25:00|3810.5|3810|3806|3805|3812.5|3812|3804.5|3804|19599
1587976200000|2020-04-27 08:30:00|3805.5|3805.5|3807|3805.5|3808|3807|3802|3800.5|13602
1587976500000|2020-04-27 08:35:00|3806|3804.5|3809.5|3809|3810|3809.5|3805|3803.5|12955
1587976800000|2020-04-27 08:40:00|3810|3809.5|3811|3810.5|3812.5|3811.5|3808|3806.5|7106
1587977100000|2020-04-27 08:45:00|3810.5|3810|3810.5|3810|3812.5|3811.5|3808|3806.5|10998
1587977400000|2020-04-27 08:50:00|3810|3809.5|3809|3807.5|3811|3810|3806|3805|11425
1587977700000|2020-04-27 08:55:00|3809.5|3808|3811.5|3810|3813|3812.5|3809|3807|5381
1587978000000|2020-04-27 09:00:00|3811|3810.5|3810.5|3809|3813.5|3812.5|3806|3804.5|8821
1587978300000|2020-04-27 09:05:00|3810|3808.5|3805.5|3804.5|3813|3812.5|3805.5|3804|7396
1587978600000|2020-04-27 09:10:00|3806|3805|3804|3803.5|3809|3807.5|3804|3803|14091
1587978900000|2020-04-27 09:15:00|3804.5|3804|3810|3809|3812|3810|3802.5|3801|7250
1587979200000|2020-04-27 09:20:00|3811|3809.5|3809|3807.5|3813.5|3812|3808.5|3807|15693
1587979500000|2020-04-27 09:25:00|3809.5|3808|3811|3809.5|3811.5|3811|3809|3807|4278
1587979800000|2020-04-27 09:30:00|3810.5|3810|3810.5|3809.5|3814.5|3813.5|3808.5|3807.5|22240
1587980100000|2020-04-27 09:35:00|3811|3810|3811|3810|3813.5|3812.5|3808.5|3806.5|14844
1587980400000|2020-04-27 09:40:00|3810.5|3809.5|3809.5|3808.5|3813|3812.5|3808.5|3807|18475
1587980700000|2020-04-27 09:45:00|3810|3809|3805.5|3804.5|3811.5|3810|3805|3803.5|8340
1587981000000|2020-04-27 09:50:00|3805|3804|3806|3805|3808.5|3807|3804.5|3802.5|14014
1587981300000|2020-04-27 09:55:00|3805.5|3804.5|3812|3811|3813|3812|3805|3804|6826
1587981600000|2020-04-27 10:00:00|3811.5|3810.5|3807.5|3806.5|3812|3811|3807|3805|13001
1587981900000|2020-04-27 10:05:00|3808|3807|3806.5|3806|3808.5|3808|3804|3802.5|12948
1587982200000|2020-04-27 10:10:00|3806|3805.5|3806|3804.5|3809|3807|3804.5|3803.5|17930
1587982500000|2020-04-27 10:15:00|3806.5|3804|3808|3806.5|3810.5|3809.5|3804|3802.5|12847
1587982800000|2020-04-27 10:20:00|3808.5|3807|3801|3799|3810|3809.5|3798.5|3797|14754
1587983100000|2020-04-27 10:25:00|3800.5|3799.5|3802.5|3801.5|3804|3803|3799|3798|6010
1587983400000|2020-04-27 10:30:00|3803|3800.5|3801.5|3800|3803|3800.5|3799.5|3798|10065
1587983700000|2020-04-27 10:35:00|3802|3800.5|3803|3801|3807|3805|3801|3800|13813
1587984000000|2020-04-27 10:40:00|3802.5|3800.5|3804|3803.5|3804|3803.5|3802|3800.5|16389
1587984300000|2020-04-27 10:45:00|3804.5|3804|3805|3803.5|3807|3806.5|3803|3802.5|4801
1587984600000|2020-04-27 10:50:00|3804.5|3803|3800.5|3799.5|3804.5|3803.5|3798.5|3796.5|5108
1587984900000|2020-04-27 10:55:00|3800|3800|3801|3800|3802|3801|3797.5|3796.5|23336
1587985200000|2020-04-27 11:00:00|3801.5|3799|3801.5|3800.5|3802|3801|3799|3797.5|6162
1587985500000|2020-04-27 11:05:00|3801|3800|3801.5|3800|3802|3800.5|3798.5|3798|6749
1587985800000|2020-04-27 11:10:00|3801|3800.5|3801.5|3801|3805|3804.5|3801|3800|5527
1587986100000|2020-04-27 11:15:00|3802|3800.5|3797.5|3797|3802.5|3801.5|3797|3795|7195
1587986400000|2020-04-27 11:20:00|3798|3797.5|3798.5|3797.5|3799|3798|3796|3795|7389
1587986700000|2020-04-27 11:25:00|3799|3798|3799.5|3798.5|3800|3799.5|3796.5|3796|4491
1587987000000|2020-04-27 11:30:00|3800|3799|3803|3802|3806|3805|3799.5|3798.5|8720
1587987300000|2020-04-27 11:35:00|3803.5|3802.5|3805.5|3805|3806|3805|3801|3799.5|16070
1587987600000|2020-04-27 11:40:00|3805|3804.5|3806|3805.5|3806.5|3805.5|3804|3803|4152
1587987900000|2020-04-27 11:45:00|3806.5|3806|3809.5|3808.5|3809.5|3809|3805.5|3804|5610
1587988200000|2020-04-27 11:50:00|3810|3809|3811|3810|3812|3811.5|3808|3806.5|7377
1587988500000|2020-04-27 11:55:00|3810.5|3809.5|3805.5|3805|3812|3811.5|3805|3804|5146
1587988800000|2020-04-27 12:00:00|3805|3804.5|3802|3801|3807|3806.5|3802|3800.5|5234
1587989100000|2020-04-27 12:05:00|3802.5|3801.5|3798.5|3797.5|3803|3802|3798.5|3797|1937
1587989400000|2020-04-27 12:10:00|3799|3796.5|3799|3798.5|3799|3798.5|3797|3795.5|4029
1587989700000|2020-04-27 12:15:00|3799.5|3799|3805.5|3803.5|3807|3805.5|3799.5|3798.5|8256
1587990000000|2020-04-27 12:20:00|3806|3804|3799.5|3798|3807.5|3805.5|3799.5|3797.5|2932
1587990300000|2020-04-27 12:25:00|3798.5|3797.5|3787.5|3785|3798.5|3798|3787|3785|5923
1587990600000|2020-04-27 12:30:00|3788|3785.5|3792|3790|3795|3793.5|3787|3785.5|10291
1587990900000|2020-04-27 12:35:00|3791.5|3789.5|3789|3787.5|3791.5|3789.5|3784|3783|5142
1587991200000|2020-04-27 12:40:00|3789.5|3788|3787.5|3786.5|3792.5|3791|3787.5|3786|2672
1587991500000|2020-04-27 12:45:00|3788.5|3787|3785|3783.5|3789|3788|3784|3782.5|5212
1587991800000|2020-04-27 12:50:00|3785.5|3784|3783.5|3782.5|3788|3787|3783.5|3781.5|8295
1587992100000|2020-04-27 12:55:00|3784|3783|3781|3779.5|3785|3784.5|3780|3778.5|8635
1587992400000|2020-04-27 13:00:00|3781.5|3780|3781|3780|3781.5|3781|3776|3774.5|9164
1587992700000|2020-04-27 13:05:00|3780.5|3779|3775|3773.5|3781.5|3780.5|3775|3773|5880
1587993000000|2020-04-27 13:10:00|3774.5|3774|3768.5|3767.5|3776|3775|3768.5|3767.5|4955
1587993300000|2020-04-27 13:15:00|3768|3767|3767.5|3765.5|3771|3770|3765|3763.5|14159
1587993600000|2020-04-27 13:20:00|3768|3766.5|3759.5|3758.5|3768.5|3767.5|3758|3757|11358
1587993900000|2020-04-27 13:25:00|3760|3759|3748|3746|3760.5|3759|3748|3746|11621
1587994200000|2020-04-27 13:30:00|3747.5|3744.5|3755|3754|3758.5|3756|3742|3741|35279
1587994500000|2020-04-27 13:35:00|3755.5|3753.5|3746|3744|3755.5|3755|3745.5|3743.5|15436
1587994800000|2020-04-27 13:40:00|3745.5|3744.5|3737|3735.5|3748|3745|3736.5|3735|12462
1587995100000|2020-04-27 13:45:00|3737.5|3736|3751|3749.5|3751|3750|3731|3728.5|17217
1587995400000|2020-04-27 13:50:00|3750.5|3749|3751|3749.5|3757|3755.5|3746|3745|9603
1587995700000|2020-04-27 13:55:00|3750.5|3749|3752|3750.5|3757|3756.5|3745.5|3744.5|16153
1587996000000|2020-04-27 14:00:00|3752.5|3751|3751.5|3750.5|3759|3757.5|3751.5|3749|9994
1587996300000|2020-04-27 14:05:00|3751|3750|3749|3748|3754.5|3752.5|3746.5|3746|24145
1587996600000|2020-04-27 14:10:00|3749.5|3748.5|3750.5|3749.5|3752|3751|3744.5|3744|17042
1587996900000|2020-04-27 14:15:00|3751|3750|3757|3756.5|3758|3757|3747.5|3746.5|21435
1587997200000|2020-04-27 14:20:00|3756.5|3756|3751.5|3749.5|3759.5|3758.5|3749|3748|39640
1587997500000|2020-04-27 14:25:00|3751|3750|3748|3747|3752|3751.5|3746|3745.5|22352
1587997800000|2020-04-27 14:30:00|3747.5|3746.5|3753.5|3752.5|3755.5|3754.5|3747|3746.5|18549
1587998100000|2020-04-27 14:35:00|3753|3752|3753.5|3753|3754.5|3753|3749.5|3749|22869
1587998400000|2020-04-27 14:40:00|3754|3753.5|3766.5|3765.5|3767|3766|3752.5|3751.5|33952
1587998700000|2020-04-27 14:45:00|3766|3765|3760.5|3760|3766|3765|3755|3754.5|18255
1587999000000|2020-04-27 14:50:00|3761|3760.5|3758.5|3757.5|3762|3761.5|3756.5|3755.5|15262
1587999300000|2020-04-27 14:55:00|3758|3757|3753.5|3752.5|3758.5|3757|3751|3750|86132
1587999600000|2020-04-27 15:00:00|3754|3753|3755.5|3754.5|3759|3757.5|3749.5|3749|28111
1587999900000|2020-04-27 15:05:00|3756|3755|3762.5|3761|3763.5|3763|3754.5|3753|24301
1588000200000|2020-04-27 15:10:00|3762|3760.5|3757|3756.5|3762.5|3761|3755.5|3754.5|15643
1588000500000|2020-04-27 15:15:00|3757.5|3756|3758.5|3757.5|3760|3759|3753|3752|22587
1588000800000|2020-04-27 15:20:00|3759|3757|3760.5|3759.5|3762|3761|3751.5|3750.5|23728
1588001100000|2020-04-27 15:25:00|3761|3760|3761.5|3759.5|3765.5|3765|3755.5|3754.5|22921
1588057200000|2020-04-28 07:00:00|3759|3750.5|3717.5|3714.5|3759|3750.5|3717.5|3713|23028
1588057500000|2020-04-28 07:05:00|3717|3715|3721.5|3718|3724.5|3721.5|3715|3710.5|19845
1588057800000|2020-04-28 07:10:00|3723|3718.5|3715.5|3714|3736|3732.5|3715.5|3714|17023
1588058100000|2020-04-28 07:15:00|3715|3713.5|3717.5|3715.5|3724.5|3722|3714.5|3711|13207
1588058400000|2020-04-28 07:20:00|3718|3715|3724|3723|3728|3726|3718|3715|31543
1588058700000|2020-04-28 07:25:00|3724.5|3722.5|3728|3727|3734|3732.5|3722.5|3721.5|13612
1588059000000|2020-04-28 07:30:00|3728.5|3727.5|3724|3723|3729.5|3729|3720.5|3719|13845
1588059300000|2020-04-28 07:35:00|3725|3722.5|3728.5|3727.5|3733|3730|3725|3722.5|5539
1588059600000|2020-04-28 07:40:00|3729|3728|3735|3734|3741|3739.5|3729|3728|15665
1588059900000|2020-04-28 07:45:00|3734.5|3733.5|3735.5|3733|3738.5|3737.5|3729.5|3726.5|13552
1588060200000|2020-04-28 07:50:00|3736.5|3733.5|3747|3745.5|3748.5|3746.5|3736.5|3733.5|10178
1588060500000|2020-04-28 07:55:00|3746.5|3745|3743|3741|3752.5|3750.5|3743|3741|14671
1588060800000|2020-04-28 08:00:00|3742.5|3740.5|3741|3740|3745|3743|3739|3738|11411
1588061100000|2020-04-28 08:05:00|3740.5|3739.5|3735.5|3734|3741|3739.5|3733.5|3732|14138
1588061400000|2020-04-28 08:10:00|3735|3732.5|3738|3736|3742|3740|3731|3730.5|11211
1588061700000|2020-04-28 08:15:00|3737.5|3735.5|3739.5|3738.5|3741|3740|3737.5|3735.5|5530
1588062000000|2020-04-28 08:20:00|3739|3738|3742|3739.5|3744|3741.5|3737.5|3736.5|16220
1588062300000|2020-04-28 08:25:00|3742.5|3740|3742.5|3740|3746.5|3745.5|3740.5|3738.5|6993
1588062600000|2020-04-28 08:30:00|3742|3740.5|3736.5|3735|3745|3743|3736.5|3734.5|3503
1588062900000|2020-04-28 08:35:00|3737|3735.5|3740|3739|3744.5|3742|3737|3735.5|4235
1588063200000|2020-04-28 08:40:00|3741|3739.5|3740|3739|3744|3742.5|3739.5|3738.5|3275
1588063500000|2020-04-28 08:45:00|3740.5|3739.5|3736|3735|3741.5|3740|3736|3735|4165
1588063800000|2020-04-28 08:50:00|3736.5|3735.5|3736|3735|3740|3738|3734.5|3732.5|3840
1588064100000|2020-04-28 08:55:00|3735.5|3735.5|3735.5|3734.5|3739|3737.5|3733.5|3732|5344
1588064400000|2020-04-28 09:00:00|3736|3735|3738|3737|3739.5|3738|3735.5|3734.5|7669
1588064700000|2020-04-28 09:05:00|3737.5|3736.5|3736.5|3735|3739|3737.5|3730.5|3729.5|7483
1588065000000|2020-04-28 09:10:00|3736|3734.5|3735.5|3734.5|3738|3737|3734.5|3734|3715
1588065300000|2020-04-28 09:15:00|3736|3735|3755|3754|3756.5|3756|3736|3734.5|15087
1588065600000|2020-04-28 09:20:00|3755.5|3754.5|3769|3767.5|3770.5|3769|3755|3754|18560
1588065900000|2020-04-28 09:25:00|3768.5|3767|3776|3775|3779|3777.5|3768|3767|16617
1588066200000|2020-04-28 09:30:00|3775.5|3774.5|3772|3770|3778|3776.5|3768|3766.5|9541
1588066500000|2020-04-28 09:35:00|3772.5|3770.5|3771.5|3771|3774|3773|3767|3765.5|4994
1588066800000|2020-04-28 09:40:00|3773|3771.5|3769|3767|3778|3776|3769|3767|12006
1588067100000|2020-04-28 09:45:00|3768.5|3767.5|3769.5|3768.5|3772|3770.5|3766.5|3765|5239
1588067400000|2020-04-28 09:50:00|3770|3769|3774|3773|3777.5|3776|3769.5|3768|11514
1588067700000|2020-04-28 09:55:00|3775|3773.5|3796|3793.5|3797|3796|3775|3773.5|32599
1588068000000|2020-04-28 10:00:00|3795.5|3794|3783|3781.5|3797|3794.5|3782.5|3780.5|7302
1588068300000|2020-04-28 10:05:00|3782.5|3780.5|3788.5|3786.5|3791|3789.5|3782.5|3780.5|9340
1588068600000|2020-04-28 10:10:00|3788|3787|3786.5|3785.5|3797|3796|3785.5|3785|19962
1588068900000|2020-04-28 10:15:00|3786|3785|3786|3785|3793.5|3792|3781|3778.5|8504
1588069200000|2020-04-28 10:20:00|3786.5|3784.5|3791|3789.5|3791|3790|3786|3783.5|8998
1588069500000|2020-04-28 10:25:00|3790.5|3789|3794.5|3793.5|3795|3793.5|3789.5|3787.5|8421
1588069800000|2020-04-28 10:30:00|3794|3793|3792|3791|3794.5|3794|3788.5|3787.5|10072
1588070100000|2020-04-28 10:35:00|3791.5|3790.5|3783|3782|3792.5|3792|3780.5|3779|19477
1588070400000|2020-04-28 10:40:00|3783.5|3782.5|3794.5|3793|3794.5|3794|3783|3782.5|27884
1588070700000|2020-04-28 10:45:00|3795|3793.5|3796|3795|3799|3797|3793|3791|5546
1588071000000|2020-04-28 10:50:00|3797|3796|3795|3794|3798.5|3797|3794|3792.5|3562
1588071300000|2020-04-28 10:55:00|3795.5|3794.5|3805.5|3803.5|3805.5|3804|3795.5|3794|9065
1588071600000|2020-04-28 11:00:00|3805|3804.5|3798.5|3797.5|3807.5|3804.5|3796.5|3795|8810
1588071900000|2020-04-28 11:05:00|3799.5|3798|3801|3800|3806.5|3805|3798|3796.5|15412
1588072200000|2020-04-28 11:10:00|3801.5|3800.5|3795|3794|3805|3804.5|3795|3794|7607
1588072500000|2020-04-28 11:15:00|3795.5|3794.5|3791|3790|3798|3797|3790|3789.5|9551
1588072800000|2020-04-28 11:20:00|3790.5|3789.5|3784.5|3783.5|3791.5|3790.5|3782.5|3781.5|13141
1588073100000|2020-04-28 11:25:00|3784|3783|3778.5|3777|3786.5|3785.5|3778.5|3777|8935
1588073400000|2020-04-28 11:30:00|3779.5|3777.5|3779.5|3778|3782.5|3781.5|3775|3774.5|7764
1588073700000|2020-04-28 11:35:00|3780.5|3778.5|3781|3779|3783.5|3782.5|3778|3776|11732
1588074000000|2020-04-28 11:40:00|3780.5|3779.5|3775.5|3774.5|3782|3781|3775|3774|5191
1588074300000|2020-04-28 11:45:00|3775|3775|3777|3775.5|3780.5|3779|3775|3774.5|5859
1588074600000|2020-04-28 11:50:00|3777.5|3776|3777|3774.5|3779.5|3778.5|3775.5|3774.5|6077
1588074900000|2020-04-28 11:55:00|3776.5|3775|3776|3774.5|3777|3776|3772.5|3771|8280
1588075200000|2020-04-28 12:00:00|3775.5|3774|3773|3772|3777|3776|3772|3771|11496
1588075500000|2020-04-28 12:05:00|3772.5|3771.5|3768.5|3767.5|3774.5|3773.5|3768|3767|10358
1588075800000|2020-04-28 12:10:00|3769.5|3768|3770|3768.5|3772|3771.5|3769|3767.5|6662
1588076100000|2020-04-28 12:15:00|3769.5|3768|3772|3770.5|3774.5|3772.5|3768|3767|4034
1588076400000|2020-04-28 12:20:00|3772.5|3771|3773|3772|3775|3774|3772|3770.5|6083
1588076700000|2020-04-28 12:25:00|3773.5|3772.5|3780.5|3778.5|3780.5|3778.5|3772.5|3771|6466
1588077000000|2020-04-28 12:30:00|3781.5|3779|3786.5|3785|3786.5|3785.5|3781|3778.5|10555
1588077300000|2020-04-28 12:35:00|3787|3785.5|3789.5|3788.5|3793.5|3791.5|3786.5|3785.5|10000
1588077600000|2020-04-28 12:40:00|3790|3789|3795|3794|3795.5|3794.5|3788.5|3787|59382
1588077900000|2020-04-28 12:45:00|3795.5|3794.5|3794.5|3793|3797.5|3796|3792|3790.5|6271
1588078200000|2020-04-28 12:50:00|3794|3792.5|3794|3793|3798|3796|3792|3790.5|8089
1588078500000|2020-04-28 12:55:00|3794.5|3794|3792|3791|3796.5|3795|3789|3787|6647
1588078800000|2020-04-28 13:00:00|3792.5|3790.5|3799.5|3798.5|3801|3799|3790|3789|10791
1588079100000|2020-04-28 13:05:00|3799|3798|3800.5|3799|3802|3801|3797.5|3796.5|13140
1588079400000|2020-04-28 13:10:00|3801|3799.5|3800.5|3799.5|3802|3800.5|3794.5|3794|11943
1588079700000|2020-04-28 13:15:00|3800|3798.5|3798.5|3797|3800.5|3799.5|3794.5|3794|13795
1588080000000|2020-04-28 13:20:00|3798|3797.5|3796|3795.5|3798|3797.5|3792|3791.5|19275
1588080300000|2020-04-28 13:25:00|3795.5|3795|3792.5|3791.5|3797.5|3796.5|3790.5|3789.5|17600
1588080600000|2020-04-28 13:30:00|3792|3792|3804.5|3803.5|3805.5|3804.5|3789.5|3788.5|47158
1588080900000|2020-04-28 13:35:00|3804|3804|3812.5|3811.5|3814|3813|3799|3798.5|44254
1588081200000|2020-04-28 13:40:00|3813|3812|3816.5|3816|3820|3819.5|3809.5|3809|47978
1588081500000|2020-04-28 13:45:00|3816|3815.5|3805.5|3804.5|3818|3817.5|3805|3804.5|33777
1588081800000|2020-04-28 13:50:00|3806|3805|3810.5|3810|3817.5|3817|3806|3804.5|45160
1588082100000|2020-04-28 13:55:00|3811|3810.5|3786.5|3785|3813|3812|3786|3783.5|32460
1588082400000|2020-04-28 14:00:00|3787|3785.5|3791.5|3791|3793|3792.5|3777.5|3776|40546
1588082700000|2020-04-28 14:05:00|3792|3791.5|3797|3795.5|3798.5|3797|3789.5|3788|29443
1588083000000|2020-04-28 14:10:00|3796.5|3795|3797.5|3796.5|3800|3798|3790|3788.5|20326
1588083300000|2020-04-28 14:15:00|3797|3797|3796|3795|3800.5|3799|3795|3794|31510
1588083600000|2020-04-28 14:20:00|3795.5|3794.5|3785|3784.5|3796.5|3795|3784|3783.5|31737
1588083900000|2020-04-28 14:25:00|3784.5|3783.5|3792.5|3791|3793|3791|3780.5|3779|25128
1588084200000|2020-04-28 14:30:00|3793|3791.5|3794|3792|3795|3793|3786.5|3785|25051
1588084500000|2020-04-28 14:35:00|3793.5|3793|3793.5|3793|3799.5|3798.5|3793.5|3793|15778
1588084800000|2020-04-28 14:40:00|3793|3792.5|3779.5|3779|3793.5|3792.5|3779.5|3778|51567
1588085100000|2020-04-28 14:45:00|3778.5|3778.5|3781.5|3781|3783.5|3782.5|3776.5|3775|18332
1588085400000|2020-04-28 14:50:00|3781|3780.5|3770|3769|3781.5|3780.5|3768|3766.5|22767
1588085700000|2020-04-28 14:55:00|3769.5|3768.5|3759|3758|3770|3769|3757.5|3755.5|28421
1588086000000|2020-04-28 15:00:00|3759.5|3758.5|3772|3770|3773|3772|3758.5|3758|21759
1588086300000|2020-04-28 15:05:00|3772.5|3770.5|3778.5|3777.5|3782.5|3780.5|3769|3768.5|15073
1588086600000|2020-04-28 15:10:00|3779|3777|3776.5|3776|3779.5|3777.5|3772.5|3771.5|19119
1588086900000|2020-04-28 15:15:00|3777|3776.5|3769.5|3768.5|3778|3777|3765|3764.5|27728
1588087200000|2020-04-28 15:20:00|3770|3769|3766|3765|3772.5|3771|3764.5|3763.5|25555
1588087500000|2020-04-28 15:25:00|3767|3765.5|3778|3776.5|3779.5|3778.5|3765.5|3764|26195
1588143600000|2020-04-29 07:00:00|3799.5|3790|3764.5|3762|3799.5|3791.5|3756|3754|40724
1588143900000|2020-04-29 07:05:00|3764|3762.5|3772|3768|3781.5|3780.5|3764|3762|59408
1588144200000|2020-04-29 07:10:00|3771.5|3767|3772.5|3771|3783.5|3782|3768.5|3766.5|40967
1588144500000|2020-04-29 07:15:00|3772|3770|3778.5|3777.5|3790|3789|3767.5|3765|59579
1588144800000|2020-04-29 07:20:00|3778|3776.5|3778|3777|3785.5|3784|3774|3772|47273
1588145100000|2020-04-29 07:25:00|3777.5|3776.5|3769.5|3768.5|3777.5|3776.5|3767.5|3765|25754
1588145400000|2020-04-29 07:30:00|3770|3769|3763.5|3763|3771|3770|3761|3759|30584
1588145700000|2020-04-29 07:35:00|3764|3762.5|3771.5|3770.5|3776|3774.5|3763.5|3762.5|22474
1588146000000|2020-04-29 07:40:00|3771|3770|3780|3778|3780|3778|3767.5|3766|16611
1588146300000|2020-04-29 07:45:00|3779.5|3778.5|3794.5|3793|3796|3793|3778|3777|11653
1588146600000|2020-04-29 07:50:00|3793|3792.5|3796.5|3795|3799|3797|3791.5|3789|12362
1588146900000|2020-04-29 07:55:00|3796|3794.5|3805.5|3803.5|3806|3803.5|3794|3793|6688
1588147200000|2020-04-29 08:00:00|3805|3803|3802|3800|3807.5|3805|3798|3796|10964
1588147500000|2020-04-29 08:05:00|3801.5|3800.5|3803|3802.5|3806|3805|3795|3794|26828
1588147800000|2020-04-29 08:10:00|3803.5|3802|3801.5|3800|3812.5|3811|3799|3798|21230
1588148100000|2020-04-29 08:15:00|3802.5|3800.5|3808|3806|3809.5|3808.5|3801.5|3800|14691
1588148400000|2020-04-29 08:20:00|3807.5|3806.5|3808|3807|3809|3807.5|3802.5|3801.5|7908
1588148700000|2020-04-29 08:25:00|3808.5|3807.5|3799|3797.5|3808.5|3807.5|3794|3792.5|6328
1588149000000|2020-04-29 08:30:00|3798.5|3797|3799.5|3798|3802.5|3801|3796.5|3794.5|12715
1588149300000|2020-04-29 08:35:00|3799|3797.5|3798|3797|3803|3801.5|3795.5|3794.5|70815
1588149600000|2020-04-29 08:40:00|3797.5|3796|3785|3783.5|3798|3797|3782|3780.5|19226
1588149900000|2020-04-29 08:45:00|3785.5|3784|3781.5|3781|3785.5|3784|3780|3779|17797
1588150200000|2020-04-29 08:50:00|3782|3781.5|3788.5|3787|3794|3793|3781.5|3780.5|14562
1588150500000|2020-04-29 08:55:00|3788|3786.5|3782.5|3781|3789.5|3788|3778.5|3777.5|12556
1588150800000|2020-04-29 09:00:00|3781|3780.5|3786|3785|3788.5|3787.5|3778.5|3777.5|9310
1588151100000|2020-04-29 09:05:00|3785.5|3784.5|3790.5|3789|3794|3792.5|3785.5|3784|6981
1588151400000|2020-04-29 09:10:00|3790|3788.5|3804|3803|3804|3803|3789.5|3788.5|12395
1588151700000|2020-04-29 09:15:00|3803.5|3803.5|3801|3800|3805|3804|3799|3797|15971
1588152000000|2020-04-29 09:20:00|3801.5|3800.5|3803.5|3802|3807|3806|3799|3797|9262
1588152300000|2020-04-29 09:25:00|3803|3802.5|3806.5|3804.5|3807|3804.5|3800.5|3799|8473
1588152600000|2020-04-29 09:30:00|3806|3805|3805.5|3803.5|3808.5|3807|3805|3803.5|14280
1588152900000|2020-04-29 09:35:00|3806|3804|3804.5|3802.5|3808.5|3807.5|3804|3802.5|7250
1588153200000|2020-04-29 09:40:00|3804|3803|3804|3802.5|3808.5|3807.5|3802|3800.5|6783
1588153500000|2020-04-29 09:45:00|3805|3803|3803|3802.5|3805.5|3804|3799.5|3797.5|7658
1588153800000|2020-04-29 09:50:00|3803.5|3802|3805.5|3804.5|3806.5|3805.5|3801|3799.5|12410
1588154100000|2020-04-29 09:55:00|3806.5|3805|3802.5|3801.5|3808.5|3806.5|3802.5|3801|25914
1588154400000|2020-04-29 10:00:00|3802|3801|3794.5|3793|3802|3801.5|3792|3790.5|9230
1588154700000|2020-04-29 10:05:00|3794|3792.5|3791|3789|3794|3793|3789|3788|7905
1588155000000|2020-04-29 10:10:00|3791.5|3789.5|3789.5|3787.5|3794|3792|3786.5|3784.5|9987
1588155300000|2020-04-29 10:15:00|3789|3788|3796|3794.5|3796|3795|3788|3787.5|7630
1588155600000|2020-04-29 10:20:00|3795.5|3795|3795|3794|3797.5|3796|3793.5|3792.5|8782
1588155900000|2020-04-29 10:25:00|3794.5|3794.5|3790|3789|3795|3794.5|3787|3785.5|12008
1588156200000|2020-04-29 10:30:00|3790.5|3789.5|3784|3782.5|3793|3792|3784|3782.5|7640
1588156500000|2020-04-29 10:35:00|3784.5|3783|3790|3789.5|3792.5|3791|3782.5|3781.5|12759
1588156800000|2020-04-29 10:40:00|3790.5|3789|3796|3794.5|3798|3797|3789|3788|9352
1588157100000|2020-04-29 10:45:00|3795.5|3794|3798.5|3797.5|3800.5|3798.5|3795.5|3793|5417
1588157400000|2020-04-29 10:50:00|3799|3798|3795.5|3794.5|3800|3798.5|3791.5|3790|4556
1588157700000|2020-04-29 10:55:00|3796|3795|3803.5|3801.5|3804|3802.5|3795.5|3794.5|5259
1588158000000|2020-04-29 11:00:00|3804|3802|3804|3802.5|3804.5|3803.5|3802.5|3800.5|5303
1588158300000|2020-04-29 11:05:00|3803.5|3802|3804|3802.5|3806|3804.5|3801|3799|5797
1588158600000|2020-04-29 11:10:00|3804.5|3803|3806|3804.5|3809|3807.5|3804.5|3803|4451
1588158900000|2020-04-29 11:15:00|3805.5|3804|3805.5|3804.5|3806.5|3805|3804|3802.5|2438
1588159200000|2020-04-29 11:20:00|3806.5|3805|3805.5|3804.5|3808|3807|3805|3803.5|4291
1588159500000|2020-04-29 11:25:00|3806|3805|3808|3806.5|3809|3808|3806|3804.5|2077
1588159800000|2020-04-29 11:30:00|3808.5|3807|3810|3809.5|3814.5|3813.5|3808|3805.5|3853
1588160100000|2020-04-29 11:35:00|3810.5|3810|3813.5|3812.5|3816|3815|3810|3810|7032
1588160400000|2020-04-29 11:40:00|3814|3813|3813.5|3812.5|3815.5|3814.5|3812.5|3810.5|5514
1588160700000|2020-04-29 11:45:00|3813|3812|3807.5|3806.5|3814|3813.5|3807.5|3806.5|10208
1588161000000|2020-04-29 11:50:00|3808|3807|3811.5|3810.5|3811.5|3810.5|3807.5|3806.5|4721
1588161300000|2020-04-29 11:55:00|3811|3811|3805|3804|3811.5|3811|3804.5|3804|10633
1588161600000|2020-04-29 12:00:00|3804.5|3804.5|3807|3805|3808.5|3807|3804.5|3803.5|10412
1588161900000|2020-04-29 12:05:00|3806.5|3804.5|3807.5|3806|3811.5|3810|3806|3803.5|5453
1588162200000|2020-04-29 12:10:00|3807|3805.5|3808.5|3807.5|3811|3809.5|3806|3804.5|4896
1588162500000|2020-04-29 12:15:00|3808|3807|3808|3807|3810.5|3809|3805.5|3804|9039
1588162800000|2020-04-29 12:20:00|3807.5|3807.5|3809.5|3808|3815|3814|3807.5|3807.5|6068
1588163100000|2020-04-29 12:25:00|3809|3808.5|3812.5|3811|3813|3812.5|3808.5|3807.5|8298
1588163400000|2020-04-29 12:30:00|3813|3810.5|3823|3821|3834.5|3830.5|3812.5|3810.5|64622
1588163700000|2020-04-29 12:35:00|3824|3821.5|3824.5|3822|3830.5|3828.5|3821|3819|11532
1588164000000|2020-04-29 12:40:00|3825|3822.5|3822.5|3821|3828|3826.5|3820|3819.5|5068
1588164300000|2020-04-29 12:45:00|3823|3821.5|3836.5|3835.5|3837|3835.5|3821|3820.5|8472
1588164600000|2020-04-29 12:50:00|3837|3836|3843|3842|3845|3843.5|3833|3830.5|18415
1588164900000|2020-04-29 12:55:00|3842.5|3841.5|3858.5|3856.5|3858.5|3857|3841.5|3839|21552
1588165200000|2020-04-29 13:00:00|3859|3857|3863|3861.5|3867|3866|3855|3853|21529
1588165500000|2020-04-29 13:05:00|3864|3862|3876.5|3875|3878|3877|3864|3862|17754
1588165800000|2020-04-29 13:10:00|3876|3874|3877|3875|3879.5|3877.5|3874.5|3873.5|35480
1588166100000|2020-04-29 13:15:00|3876.5|3875.5|3877.5|3876|3880.5|3879.5|3873|3871.5|55653
1588166400000|2020-04-29 13:20:00|3877|3875.5|3874|3873|3877.5|3876.5|3873|3871|40317
1588166700000|2020-04-29 13:25:00|3873.5|3872.5|3874|3873|3877|3876|3872|3871|24131
1588167000000|2020-04-29 13:30:00|3874.5|3873.5|3880|3878.5|3884|3883.5|3868.5|3868|73553
1588167300000|2020-04-29 13:35:00|3879.5|3878|3876.5|3875|3883.5|3881.5|3873|3872|26588
1588167600000|2020-04-29 13:40:00|3876|3874.5|3873.5|3873|3880|3878.5|3871.5|3871|32012
1588167900000|2020-04-29 13:45:00|3873|3872.5|3877|3876|3881.5|3880.5|3873|3872|19472
1588168200000|2020-04-29 13:50:00|3877.5|3876.5|3895|3893|3895.5|3894|3877.5|3876|33779
1588168500000|2020-04-29 13:55:00|3895.5|3893.5|3901.5|3900.5|3904.5|3903.5|3895.5|3893.5|27513
1588168800000|2020-04-29 14:00:00|3902|3900|3905|3904|3906.5|3906|3896.5|3895.5|35198
1588169100000|2020-04-29 14:05:00|3904.5|3903.5|3901|3899.5|3906|3904.5|3899.5|3898|41142
1588169400000|2020-04-29 14:10:00|3900.5|3900|3903|3901.5|3906|3905|3899|3897.5|48818
1588169700000|2020-04-29 14:15:00|3903.5|3902|3903|3901.5|3909|3907.5|3901|3899.5|21661
1588170000000|2020-04-29 14:20:00|3902.5|3901|3907.5|3906.5|3909.5|3908.5|3899.5|3898|25578
1588170300000|2020-04-29 14:25:00|3908|3907|3913|3911.5|3913|3912|3905|3903.5|30907
1588170600000|2020-04-29 14:30:00|3913.5|3912|3916.5|3915.5|3918|3917.5|3909.5|3909|40236
1588170900000|2020-04-29 14:35:00|3916|3916|3920|3918.5|3920|3919|3912.5|3911.5|57720
1588171200000|2020-04-29 14:40:00|3919.5|3919|3922.5|3921|3924|3923|3915|3913.5|32443
1588171500000|2020-04-29 14:45:00|3923.5|3921.5|3920.5|3920|3924.5|3923|3918.5|3918|66962
1588171800000|2020-04-29 14:50:00|3921|3920.5|3926.5|3926|3926.5|3926|3920.5|3919.5|31580
1588172100000|2020-04-29 14:55:00|3927|3925.5|3932.5|3931.5|3934.5|3933.5|3926|3925|103141
1588172400000|2020-04-29 15:00:00|3932|3931|3937.5|3936.5|3938|3937|3928|3927|103140
1588172700000|2020-04-29 15:05:00|3937|3936|3942|3941|3943.5|3942.5|3935|3934.5|44508
1588173000000|2020-04-29 15:10:00|3941.5|3941.5|3942|3941.5|3945|3944.5|3935.5|3935|57016
1588173300000|2020-04-29 15:15:00|3941.5|3941|3943.5|3942.5|3945.5|3944.5|3939|3938|66488
1588173600000|2020-04-29 15:20:00|3943|3942|3945|3944.5|3945|3944.5|3939.5|3938.5|67809
1588173900000|2020-04-29 15:25:00|3945.5|3945|3945.5|3942|3947|3946.5|3942.5|3940|94267
1588230000000|2020-04-30 07:00:00|3918.5|3894.5|3851|3848.5|3918.5|3912|3847.5|3841.5|108175
1588230300000|2020-04-30 07:05:00|3851.5|3849|3829|3827.5|3861|3857|3824.5|3820.5|145790
1588230600000|2020-04-30 07:10:00|3828.5|3828.5|3854.5|3852.5|3857|3854|3828.5|3826|65014
1588230900000|2020-04-30 07:15:00|3854|3853|3833.5|3832|3854|3853|3832|3830.5|57123
1588231200000|2020-04-30 07:20:00|3834|3832.5|3812|3810|3839|3838|3811.5|3810|77324
1588231500000|2020-04-30 07:25:00|3811.5|3810.5|3826|3824.5|3835.5|3832.5|3811|3808|37263
1588231800000|2020-04-30 07:30:00|3826.5|3824|3844.5|3842|3848|3846.5|3826.5|3823.5|50135
1588232100000|2020-04-30 07:35:00|3844|3841.5|3852|3850.5|3856|3853|3840.5|3837.5|24801
1588232400000|2020-04-30 07:40:00|3851.5|3851|3857|3854|3859.5|3859|3848.5|3845|20034
1588232700000|2020-04-30 07:45:00|3856.5|3853.5|3874|3872.5|3875|3873|3852|3850.5|86081
1588233000000|2020-04-30 07:50:00|3875|3873|3879.5|3878.5|3880|3879|3870.5|3869|48378
1588233300000|2020-04-30 07:55:00|3879|3878|3873|3872|3890|3889|3871|3867.5|95644
1588233600000|2020-04-30 08:00:00|3873.5|3872.5|3867.5|3865|3877.5|3876.5|3866|3864|11073
1588233900000|2020-04-30 08:05:00|3867|3864.5|3846|3844.5|3867|3865|3845|3844|22181
1588234200000|2020-04-30 08:10:00|3845.5|3844|3854|3851.5|3854|3851.5|3837|3836|29315
1588234500000|2020-04-30 08:15:00|3853.5|3851|3845.5|3844.5|3859.5|3858.5|3845|3844|23105
1588234800000|2020-04-30 08:20:00|3846|3845|3831.5|3829.5|3846|3845|3831.5|3829.5|18842
1588235100000|2020-04-30 08:25:00|3831|3828.5|3830|3828.5|3833|3831.5|3826.5|3825|22590
1588235400000|2020-04-30 08:30:00|3829.5|3828|3827.5|3826.5|3843|3842.5|3826.5|3825|47163
1588235700000|2020-04-30 08:35:00|3828|3827|3829.5|3829|3833|3832.5|3827|3825.5|12594
1588236000000|2020-04-30 08:40:00|3830.5|3828.5|3834|3833|3836.5|3835.5|3827|3826|19380
1588236300000|2020-04-30 08:45:00|3834.5|3834|3828|3826.5|3835|3834|3827.5|3826|21063
1588236600000|2020-04-30 08:50:00|3828.5|3827|3829|3827.5|3830.5|3830|3825.5|3824|25957
1588236900000|2020-04-30 08:55:00|3828.5|3828|3827.5|3827|3830|3829|3826|3824|18959
1588237200000|2020-04-30 09:00:00|3828.5|3827.5|3830|3828.5|3831.5|3830.5|3826.5|3825.5|14096
1588237500000|2020-04-30 09:05:00|3829.5|3828|3830.5|3829.5|3830.5|3830|3827|3825.5|9045
1588237800000|2020-04-30 09:10:00|3830|3830|3831.5|3831|3832.5|3832|3829.5|3828.5|9692
1588238100000|2020-04-30 09:15:00|3832|3831.5|3834.5|3832.5|3838|3837.5|3830.5|3830|15310
1588238400000|2020-04-30 09:20:00|3834|3833|3839|3837.5|3840.5|3839.5|3834|3832.5|9293
1588238700000|2020-04-30 09:25:00|3838.5|3838|3839.5|3838.5|3841.5|3840.5|3836.5|3835.5|10790
1588239000000|2020-04-30 09:30:00|3839|3839|3829|3827.5|3839.5|3839|3827|3825.5|26524
1588239300000|2020-04-30 09:35:00|3828.5|3827|3833|3832|3833|3832|3821.5|3820.5|21838
1588239600000|2020-04-30 09:40:00|3833.5|3832.5|3838.5|3836.5|3840|3839|3833|3832|9188
1588239900000|2020-04-30 09:45:00|3838|3836|3844.5|3843.5|3845|3844.5|3836.5|3834.5|22967
1588240200000|2020-04-30 09:50:00|3844|3842.5|3839|3837.5|3847|3846|3839|3837.5|11723
1588240500000|2020-04-30 09:55:00|3838.5|3838|3841.5|3840|3843|3842|3838|3837|11834
1588240800000|2020-04-30 10:00:00|3841|3839.5|3830|3828|3843|3842|3828|3826.5|13404
1588241100000|2020-04-30 10:05:00|3829.5|3828.5|3824|3823.5|3830|3828.5|3823|3821.5|7998
1588241400000|2020-04-30 10:10:00|3823.5|3823|3820.5|3818|3824|3823|3819.5|3817.5|8122
1588241700000|2020-04-30 10:15:00|3820|3817.5|3815.5|3814|3820.5|3819|3812|3810.5|10361
1588242000000|2020-04-30 10:20:00|3816.5|3814.5|3819.5|3818|3821.5|3821|3813|3810.5|18838
1588242300000|2020-04-30 10:25:00|3819|3818.5|3824.5|3823.5|3824.5|3824|3819|3818|20679
1588242600000|2020-04-30 10:30:00|3825|3824|3814.5|3814|3825|3824.5|3813.5|3812|10983
1588242900000|2020-04-30 10:35:00|3815|3813.5|3807|3805.5|3815|3813.5|3804.5|3803|20004
1588243200000|2020-04-30 10:40:00|3807.5|3805|3799|3797.5|3807.5|3806|3799|3797|10718
1588243500000|2020-04-30 10:45:00|3798.5|3798|3804|3802.5|3806|3805|3798.5|3797|13364
1588243800000|2020-04-30 10:50:00|3803.5|3802|3796|3793.5|3803.5|3802|3792.5|3791.5|11268
1588244100000|2020-04-30 10:55:00|3795.5|3793|3798|3796.5|3798|3796.5|3791|3789.5|12483
1588244400000|2020-04-30 11:00:00|3803.5|3796|3781|3779.5|3803.5|3797|3779.5|3778|33415
1588244700000|2020-04-30 11:05:00|3780.5|3780|3769.5|3768.5|3781|3780|3769.5|3768|25451
1588245000000|2020-04-30 11:10:00|3769|3768|3769|3767.5|3776.5|3776|3767|3765.5|36709
1588245300000|2020-04-30 11:15:00|3769.5|3768|3775.5|3774.5|3780.5|3780|3769.5|3768|15808
1588245600000|2020-04-30 11:20:00|3775|3774|3771.5|3770|3779|3778.5|3767|3765.5|20694
1588245900000|2020-04-30 11:25:00|3771|3769.5|3772.5|3771|3775.5|3774.5|3769|3767|25435
1588246200000|2020-04-30 11:30:00|3772|3771.5|3778|3776.5|3781|3779.5|3772|3771|13102
1588246500000|2020-04-30 11:35:00|3777.5|3776|3789|3788|3790.5|3789|3776|3774.5|10249
1588246800000|2020-04-30 11:40:00|3788.5|3787|3793|3791|3798.5|3796|3787.5|3786|15534
1588247100000|2020-04-30 11:45:00|3794|3791.5|3773|3770.5|3796|3792.5|3768|3765.5|12553
1588247400000|2020-04-30 11:50:00|3772.5|3771|3776|3774.5|3781|3779|3767.5|3765.5|32167
1588247700000|2020-04-30 11:55:00|3776.5|3775|3768|3766|3776.5|3775|3767|3765|11983
1588248000000|2020-04-30 12:00:00|3767.5|3765.5|3763.5|3763|3773|3771.5|3763.5|3762.5|22972
1588248300000|2020-04-30 12:05:00|3763|3762.5|3759|3758.5|3765|3764.5|3758.5|3757|37421
1588248600000|2020-04-30 12:10:00|3759.5|3759|3749|3748|3761|3760|3748|3746.5|43857
1588248900000|2020-04-30 12:15:00|3748.5|3748.5|3758|3756|3762|3760|3744.5|3744|24266
1588249200000|2020-04-30 12:20:00|3758.5|3755.5|3761.5|3760.5|3763.5|3762.5|3758|3755.5|4010
1588249500000|2020-04-30 12:25:00|3762|3761|3758.5|3757|3767|3765.5|3757.5|3756.5|43721
1588249800000|2020-04-30 12:30:00|3757.5|3756.5|3752.5|3751.5|3760.5|3759.5|3746|3744|29520
1588250100000|2020-04-30 12:35:00|3753|3752|3736.5|3735.5|3756.5|3755.5|3736.5|3734.5|11540
1588250400000|2020-04-30 12:40:00|3736|3735|3738.5|3737.5|3742|3740.5|3735|3732|17684
1588250700000|2020-04-30 12:45:00|3738|3737|3726|3725|3738|3737|3724.5|3722.5|23780
1588251000000|2020-04-30 12:50:00|3726.5|3725.5|3733|3731|3734|3733.5|3724|3722|35811
1588251300000|2020-04-30 12:55:00|3733.5|3731.5|3723|3721.5|3737.5|3736|3722.5|3720.5|35732
1588251600000|2020-04-30 13:00:00|3723.5|3722|3721|3719|3732|3730.5|3717.5|3716.5|34637
1588251900000|2020-04-30 13:05:00|3721.5|3718.5|3711.5|3710|3721.5|3720|3710|3709|34376
1588252200000|2020-04-30 13:10:00|3711|3710.5|3728.5|3727.5|3739.5|3738.5|3711|3710.5|47001
1588252500000|2020-04-30 13:15:00|3728|3727|3713|3712|3728.5|3728|3710.5|3709.5|37541
1588252800000|2020-04-30 13:20:00|3713.5|3712.5|3709.5|3707|3721.5|3720.5|3705|3703.5|40077
1588253100000|2020-04-30 13:25:00|3709|3707.5|3711.5|3711|3716.5|3715.5|3709|3707.5|23550
1588253400000|2020-04-30 13:30:00|3712|3710.5|3718|3716|3721.5|3721|3704.5|3702.5|118952
1588253700000|2020-04-30 13:35:00|3717.5|3715.5|3728.5|3727|3729.5|3728|3703.5|3702|66979
1588254000000|2020-04-30 13:40:00|3728|3726.5|3734.5|3733|3742.5|3740.5|3726|3725|55192
1588254300000|2020-04-30 13:45:00|3735|3733.5|3729|3727.5|3739|3738|3727.5|3725|54128
1588254600000|2020-04-30 13:50:00|3728.5|3727|3748.5|3746.5|3748.5|3747|3725.5|3725|53373
1588254900000|2020-04-30 13:55:00|3749|3747.5|3750.5|3749|3757|3756|3747|3745|36830
1588255200000|2020-04-30 14:00:00|3751|3750|3741.5|3740|3757.5|3756|3740.5|3738.5|27925
1588255500000|2020-04-30 14:05:00|3741|3740.5|3736|3735|3746|3744.5|3733|3732.5|47617
1588255800000|2020-04-30 14:10:00|3735.5|3734.5|3735|3734|3741|3740|3728.5|3727|51098
1588256100000|2020-04-30 14:15:00|3735.5|3733.5|3727|3726|3736.5|3736|3725|3723.5|53764
1588256400000|2020-04-30 14:20:00|3727.5|3726.5|3717|3716.5|3727.5|3727|3716.5|3715.5|61006
1588256700000|2020-04-30 14:25:00|3717.5|3716|3718|3717|3720|3719.5|3711|3710|51715
1588257000000|2020-04-30 14:30:00|3718.5|3717.5|3720|3719|3720.5|3720|3715.5|3715|53791
1588257300000|2020-04-30 14:35:00|3719.5|3718.5|3716|3715|3725.5|3725|3715|3714.5|66287
1588257600000|2020-04-30 14:40:00|3715.5|3715.5|3715.5|3714.5|3722|3720.5|3714|3713.5|119680
1588257900000|2020-04-30 14:45:00|3715|3714|3715|3713.5|3715.5|3714|3708.5|3708|44437
1588258200000|2020-04-30 14:50:00|3715.5|3714|3709|3708|3718.5|3717|3707|3706|52647
1588258500000|2020-04-30 14:55:00|3708.5|3707.5|3692.5|3692|3709|3707.5|3691|3690|63157
1588258800000|2020-04-30 15:00:00|3692|3691.5|3704|3703.5|3705|3704.5|3692|3691|98042
1588259100000|2020-04-30 15:05:00|3704.5|3704|3701|3700.5|3706.5|3706|3700|3698.5|64612
1588259400000|2020-04-30 15:10:00|3700.5|3700|3709|3708.5|3710|3709.5|3697.5|3696.5|50075
1588259700000|2020-04-30 15:15:00|3709.5|3709|3699.5|3698.5|3712.5|3712|3699|3698|68747
1588260000000|2020-04-30 15:20:00|3699|3698|3685.5|3684.5|3699|3698.5|3685.5|3684.5|69852
1588260300000|2020-04-30 15:25:00|3686|3684|3675.5|3672|3690.5|3690|3674|3672|129669
1588316400000|2020-05-01 07:00:00|3578|3573|3548.5|3544.5|3578|3573.5|3547|3544|29577
1588316700000|2020-05-01 07:05:00|3549|3545|3545.5|3544.5|3553.5|3550|3535|3534|20927
1588317000000|2020-05-01 07:10:00|3545|3544|3550|3549.5|3565|3563.5|3538.5|3535.5|44210
1588317300000|2020-05-01 07:15:00|3550.5|3549|3541|3540|3551.5|3550|3538|3535.5|21853
1588317600000|2020-05-01 07:20:00|3541.5|3540.5|3539.5|3538.5|3545|3544|3536.5|3535|59372
1588317900000|2020-05-01 07:25:00|3539|3538|3551.5|3550.5|3553.5|3552|3539|3537|55056
1588318200000|2020-05-01 07:30:00|3552|3551|3552.5|3551|3560.5|3559.5|3551.5|3550.5|17462
1588318500000|2020-05-01 07:35:00|3553|3551.5|3539|3538|3554|3552|3538.5|3535.5|21017
1588318800000|2020-05-01 07:40:00|3538.5|3538.5|3538.5|3536.5|3544.5|3543.5|3536.5|3535|22060
1588319100000|2020-05-01 07:45:00|3539|3536|3538.5|3536.5|3540.5|3539.5|3537.5|3535.5|6567
1588319400000|2020-05-01 07:50:00|3538|3535.5|3537|3535.5|3540|3539|3535.5|3534|7526
1588319700000|2020-05-01 07:55:00|3538|3536|3531|3530|3540|3539|3524.5|3523|16980
1588320000000|2020-05-01 08:00:00|3531.5|3530.5|3534|3533.5|3538.5|3538|3531|3529.5|11153
1588320300000|2020-05-01 08:05:00|3535|3533|3534.5|3533.5|3536|3534.5|3532.5|3531|5042
1588320600000|2020-05-01 08:10:00|3534|3534|3539|3537.5|3539|3537.5|3529|3527|10434
1588320900000|2020-05-01 08:15:00|3540|3538|3540|3538.5|3543.5|3541.5|3535|3534.5|9906
1588321200000|2020-05-01 08:20:00|3541|3539|3542.5|3541.5|3543|3542.5|3540|3537.5|15115
1588321500000|2020-05-01 08:25:00|3542|3542|3553|3551.5|3553.5|3551.5|3542|3541.5|12726
1588321800000|2020-05-01 08:30:00|3554|3552|3552|3550.5|3559.5|3557.5|3552|3550.5|4134
1588322100000|2020-05-01 08:35:00|3552.5|3551|3555.5|3554.5|3557|3555|3552|3550.5|6345
1588322400000|2020-05-01 08:40:00|3555|3554|3549|3547.5|3555|3554|3546|3545|5108
1588322700000|2020-05-01 08:45:00|3548.5|3548|3547.5|3546.5|3550|3549|3546|3545|7520
1588323000000|2020-05-01 08:50:00|3548|3547|3544.5|3543.5|3549.5|3548.5|3542|3540|25850
1588323300000|2020-05-01 08:55:00|3545|3544|3549|3547.5|3550|3548|3545|3543.5|2773
1588323600000|2020-05-01 09:00:00|3548.5|3546.5|3551.5|3550|3552.5|3551|3545.5|3544|5558
1588323900000|2020-05-01 09:05:00|3552|3550.5|3556.5|3555|3557|3556|3551.5|3550|2804
1588324200000|2020-05-01 09:10:00|3557|3555.5|3560.5|3559|3563|3561|3557|3555.5|1290
1588324500000|2020-05-01 09:15:00|3561|3558|3562|3561|3564.5|3563.5|3559.5|3558|8741
1588324800000|2020-05-01 09:20:00|3561.5|3560.5|3560|3559|3561.5|3560.5|3558|3557|5579
1588325100000|2020-05-01 09:25:00|3560.5|3559.5|3569|3568|3571.5|3570|3560.5|3559|3794
1588325400000|2020-05-01 09:30:00|3568.5|3567.5|3564|3563|3570.5|3569|3563|3562|7127
1588325700000|2020-05-01 09:35:00|3563.5|3563.5|3568|3566.5|3569.5|3568.5|3563.5|3563.5|11565
1588326000000|2020-05-01 09:40:00|3567.5|3567|3569|3567.5|3571|3570|3567.5|3566|4219
1588326300000|2020-05-01 09:45:00|3568.5|3567|3562|3561|3568.5|3567|3561.5|3559.5|19598
1588326600000|2020-05-01 09:50:00|3561.5|3560.5|3551.5|3550.5|3561.5|3560.5|3551.5|3550.5|11523
1588326900000|2020-05-01 09:55:00|3552|3551|3545.5|3544.5|3552|3551|3544|3543|15531
1588327200000|2020-05-01 10:00:00|3545|3544|3545.5|3544.5|3547.5|3546.5|3541.5|3540|19081
1588327500000|2020-05-01 10:05:00|3545|3545|3544.5|3544|3552|3550|3544.5|3543.5|6479
1588327800000|2020-05-01 10:10:00|3545|3544.5|3547.5|3547|3547.5|3547|3544|3543.5|6993
1588328100000|2020-05-01 10:15:00|3547|3546.5|3553|3551.5|3553|3551.5|3542|3541|8263
1588328400000|2020-05-01 10:20:00|3552.5|3552|3563|3562|3563|3562|3552|3551.5|5769
1588328700000|2020-05-01 10:25:00|3563.5|3561.5|3566|3565|3570|3568.5|3560.5|3559.5|3260
1588329000000|2020-05-01 10:30:00|3565.5|3564.5|3562.5|3562|3567|3565|3562|3560.5|5485
1588329300000|2020-05-01 10:35:00|3563|3561|3571|3570|3571.5|3570.5|3563|3561|191384
1588329600000|2020-05-01 10:40:00|3570.5|3569|3567.5|3565.5|3574.5|3573|3564.5|3564|14643
1588329900000|2020-05-01 10:45:00|3568|3566|3564.5|3562.5|3571|3569.5|3564.5|3562|9607
1588330200000|2020-05-01 10:50:00|3564|3561.5|3565|3564|3569.5|3569|3563.5|3561.5|5555
1588330500000|2020-05-01 10:55:00|3564.5|3563.5|3563.5|3562.5|3566.5|3565.5|3561.5|3560|11182
1588330800000|2020-05-01 11:00:00|3564|3563|3561.5|3560.5|3569|3566.5|3561.5|3560.5|15605
1588331100000|2020-05-01 11:05:00|3562|3561|3552.5|3551.5|3562|3561|3552.5|3551.5|11888
1588331400000|2020-05-01 11:10:00|3552|3551|3550|3549|3558.5|3557|3549.5|3548.5|12643
1588331700000|2020-05-01 11:15:00|3549.5|3549.5|3552|3550.5|3553|3552.5|3549|3547.5|19818
1588332000000|2020-05-01 11:20:00|3552.5|3551|3558|3557|3560|3558.5|3552|3551|6993
1588332300000|2020-05-01 11:25:00|3558.5|3557.5|3557|3556.5|3560|3559|3557|3555|11704
1588332600000|2020-05-01 11:30:00|3556.5|3556|3554|3553|3557.5|3556|3552|3551|6374
1588332900000|2020-05-01 11:35:00|3554.5|3553.5|3555|3553.5|3556.5|3555.5|3554.5|3553.5|3804
1588333200000|2020-05-01 11:40:00|3554.5|3554|3557|3556|3557|3556.5|3551.5|3551|4925
1588333500000|2020-05-01 11:45:00|3556.5|3555.5|3549|3548.5|3556.5|3555.5|3549|3548.5|6235
1588333800000|2020-05-01 11:50:00|3549.5|3549|3546.5|3545.5|3549.5|3549|3542|3540.5|11444
1588334100000|2020-05-01 11:55:00|3548|3546|3550|3549|3550|3549|3545.5|3544|4829
1588334400000|2020-05-01 12:00:00|3550.5|3549.5|3553|3552|3556|3554|3549|3548|3912
1588334700000|2020-05-01 12:05:00|3554.5|3552.5|3558.5|3557.5|3559.5|3558|3554.5|3552.5|10371
1588335000000|2020-05-01 12:10:00|3558|3557|3554.5|3553.5|3559.5|3558.5|3554|3553|5050
1588335300000|2020-05-01 12:15:00|3555|3554|3556.5|3554.5|3560.5|3559.5|3553.5|3553|7143
1588335600000|2020-05-01 12:20:00|3556|3553.5|3557|3555.5|3557.5|3557|3554|3553|4075
1588335900000|2020-05-01 12:25:00|3557.5|3556|3559|3556.5|3560|3558.5|3554.5|3553|745734
1588336200000|2020-05-01 12:30:00|3559.5|3557|3555.5|3554.5|3559.5|3557.5|3554.5|3553|6184
1588336500000|2020-05-01 12:35:00|3555|3554|3555|3554|3555.5|3554.5|3554.5|3553.5|1848
1588336800000|2020-05-01 12:40:00|3554.5|3553.5|3559.5|3558.5|3561.5|3560|3554.5|3553.5|11935
1588337100000|2020-05-01 12:45:00|3559|3558|3552.5|3551.5|3559|3558|3552.5|3551|8860
1588337400000|2020-05-01 12:50:00|3553|3552|3549.5|3548.5|3553|3552.5|3549.5|3548|5983
1588337700000|2020-05-01 12:55:00|3549|3549|3551|3550.5|3551.5|3551|3548|3547|8521
1588338000000|2020-05-01 13:00:00|3550.5|3550|3555|3554|3557|3556.5|3550|3549.5|26460
1588338300000|2020-05-01 13:05:00|3555.5|3555|3558.5|3557.5|3561|3559.5|3554.5|3554|31051
1588338600000|2020-05-01 13:10:00|3558|3557|3561.5|3560.5|3563.5|3562|3558|3557|10609
1588338900000|2020-05-01 13:15:00|3561|3560|3564|3563|3564|3563.5|3560.5|3560|8978
1588339200000|2020-05-01 13:20:00|3564.5|3563.5|3560|3558.5|3566|3564.5|3557|3556.5|13759
1588339500000|2020-05-01 13:25:00|3561|3559|3559|3557.5|3561|3560.5|3555|3553.5|17263
1588339800000|2020-05-01 13:30:00|3558.5|3557|3583.5|3582.5|3590|3589.5|3551|3550.5|91810
1588340100000|2020-05-01 13:35:00|3583|3583|3594|3592.5|3594.5|3592.5|3583|3582.5|28228
1588340400000|2020-05-01 13:40:00|3593.5|3593|3584|3582.5|3595.5|3593|3583.5|3582.5|31162
1588340700000|2020-05-01 13:45:00|3583.5|3583|3582|3581.5|3587|3585.5|3580|3579|21208
1588341000000|2020-05-01 13:50:00|3581.5|3580.5|3572.5|3571|3585|3584|3569|3568.5|40053
1588341300000|2020-05-01 13:55:00|3573|3571.5|3575|3574|3577.5|3576.5|3570|3568.5|28613
1588341600000|2020-05-01 14:00:00|3574.5|3574.5|3578.5|3576.5|3589|3588.5|3574.5|3573|32442
1588341900000|2020-05-01 14:05:00|3578|3577|3575.5|3573|3584|3582.5|3574|3572.5|20703
1588342200000|2020-05-01 14:10:00|3575|3572.5|3570|3569|3576.5|3575|3568.5|3567|27096
1588342500000|2020-05-01 14:15:00|3570.5|3569.5|3566|3564|3573|3572.5|3563.5|3562|20545
1588342800000|2020-05-01 14:20:00|3565.5|3563|3568|3567|3572|3571|3561.5|3561|14996
1588343100000|2020-05-01 14:25:00|3567.5|3567.5|3571|3570|3572|3571|3567|3565.5|18389
1588343400000|2020-05-01 14:30:00|3570.5|3569.5|3571|3570|3571.5|3570.5|3561|3560|34720
1588343700000|2020-05-01 14:35:00|3570.5|3569.5|3574|3573|3576.5|3575|3569.5|3568.5|16519
1588344000000|2020-05-01 14:40:00|3573.5|3573.5|3576.5|3575.5|3583.5|3582.5|3570|3569|36690
1588344300000|2020-05-01 14:45:00|3577|3576|3579|3578|3582.5|3581|3575|3574|14091
1588344600000|2020-05-01 14:50:00|3578.5|3577.5|3578|3577|3581.5|3580.5|3576|3575.5|14643
1588344900000|2020-05-01 14:55:00|3578.5|3577.5|3580|3579.5|3582.5|3581.5|3576|3575|21219
1588345200000|2020-05-01 15:00:00|3579.5|3579|3590.5|3590|3592|3590.5|3579.5|3578.5|12176
1588345500000|2020-05-01 15:05:00|3591|3590.5|3595|3594.5|3597|3596|3589.5|3588.5|15644
1588345800000|2020-05-01 15:10:00|3594.5|3594|3596|3595.5|3596.5|3596|3590|3589|32762
1588346100000|2020-05-01 15:15:00|3595.5|3595|3586|3585.5|3596.5|3595.5|3585|3584|38545
1588346400000|2020-05-01 15:20:00|3585.5|3585|3599|3597.5|3604.5|3603|3585.5|3585|108820
1588346700000|2020-05-01 15:25:00|3599.5|3598|3605.5|3603.5|3610|3609|3596.5|3596|35322
1588575600000|2020-05-04 07:00:00|3591|3567|3559.5|3554.5|3591.5|3585.5|3537.5|3531.5|58297
1588575900000|2020-05-04 07:05:00|3559|3554|3558.5|3554.5|3569.5|3568|3549|3544.5|17309
1588576200000|2020-05-04 07:10:00|3558|3554|3561.5|3559.5|3567.5|3563.5|3553.5|3550|9364
1588576500000|2020-05-04 07:15:00|3562|3558.5|3569|3565.5|3572.5|3570|3559|3558|17308
1588576800000|2020-05-04 07:20:00|3568.5|3565|3581|3578.5|3584|3580.5|3566.5|3564|16430
1588577100000|2020-05-04 07:25:00|3580.5|3577.5|3575|3573.5|3581.5|3579.5|3573.5|3572.5|17341
1588577400000|2020-05-04 07:30:00|3575.5|3574|3581.5|3579.5|3587|3585|3573.5|3570.5|15950
1588577700000|2020-05-04 07:35:00|3581|3580|3576|3575|3585.5|3584|3576|3573|20249
1588578000000|2020-05-04 07:40:00|3576.5|3575.5|3576|3574|3579|3577|3570.5|3568.5|11959
1588578300000|2020-05-04 07:45:00|3577|3574.5|3581|3579|3584|3580.5|3572.5|3570|7204
1588578600000|2020-05-04 07:50:00|3580.5|3578.5|3570|3568.5|3580.5|3578.5|3568|3565.5|9845
1588578900000|2020-05-04 07:55:00|3569.5|3569|3565.5|3564|3574|3571.5|3563.5|3562|13776
1588579200000|2020-05-04 08:00:00|3566|3564.5|3572|3570.5|3572.5|3570.5|3559|3557.5|9722
1588579500000|2020-05-04 08:05:00|3571.5|3571|3570.5|3568|3576.5|3575|3568.5|3565.5|10689
1588579800000|2020-05-04 08:10:00|3571|3568.5|3559.5|3558|3571.5|3569.5|3559|3557|4602
1588580100000|2020-05-04 08:15:00|3559|3557.5|3545|3542.5|3559|3558|3543.5|3542.5|13797
1588580400000|2020-05-04 08:20:00|3544.5|3542|3548|3545.5|3551.5|3549|3542|3540|11182
1588580700000|2020-05-04 08:25:00|3547.5|3546|3547|3545.5|3555|3553|3543.5|3542.5|9335
1588581000000|2020-05-04 08:30:00|3546.5|3546|3536|3533.5|3547|3546|3533.5|3531.5|4700
1588581300000|2020-05-04 08:35:00|3535.5|3533|3548|3546.5|3549.5|3548.5|3532|3531|25290
1588581600000|2020-05-04 08:40:00|3547.5|3546|3547.5|3545.5|3551|3549|3543|3541|7999
1588581900000|2020-05-04 08:45:00|3547|3546|3550|3548|3554.5|3553.5|3546|3544.5|11342
1588582200000|2020-05-04 08:50:00|3549.5|3548.5|3550.5|3549|3555.5|3553|3547|3545.5|8035
1588582500000|2020-05-04 08:55:00|3551|3548.5|3547|3546|3552|3551|3546.5|3544.5|9154
1588582800000|2020-05-04 09:00:00|3548|3546.5|3538|3537|3548.5|3548|3538|3536.5|8620
1588583100000|2020-05-04 09:05:00|3537.5|3536.5|3534|3533|3539.5|3538.5|3531.5|3531|11858
1588583400000|2020-05-04 09:10:00|3533.5|3532.5|3530|3529.5|3534.5|3533.5|3526.5|3525.5|14385
1588583700000|2020-05-04 09:15:00|3530.5|3530|3528|3527|3532.5|3531.5|3525.5|3525|8478
1588584000000|2020-05-04 09:20:00|3527.5|3526.5|3523|3521.5|3531.5|3529.5|3521.5|3520.5|12049
1588584300000|2020-05-04 09:25:00|3522.5|3522|3526|3525|3526.5|3525|3519.5|3518.5|12516
1588584600000|2020-05-04 09:30:00|3526.5|3525.5|3526.5|3525.5|3530|3528.5|3525.5|3525|12538
1588584900000|2020-05-04 09:35:00|3526|3525|3524.5|3523.5|3528.5|3528|3523|3522|17706
1588585200000|2020-05-04 09:40:00|3525|3524|3536.5|3534.5|3538|3536.5|3525|3524|10606
1588585500000|2020-05-04 09:45:00|3537|3535|3539|3537.5|3541|3540.5|3537|3535|10865
1588585800000|2020-05-04 09:50:00|3538.5|3537|3543.5|3542|3545|3544|3538|3537|9952
1588586100000|2020-05-04 09:55:00|3543|3541.5|3549|3547|3549|3547|3539.5|3537.5|5851
1588586400000|2020-05-04 10:00:00|3548.5|3546.5|3557.5|3556.5|3559|3558|3548|3546|22486
1588586700000|2020-05-04 10:05:00|3558|3557|3558|3556.5|3563|3562|3557.5|3556.5|6556
1588587000000|2020-05-04 10:10:00|3557.5|3557|3562|3560.5|3562|3560.5|3554|3553.5|12472
1588587300000|2020-05-04 10:15:00|3562.5|3560|3571.5|3569.5|3572.5|3571|3561|3560|9487
1588587600000|2020-05-04 10:20:00|3572|3570|3566|3564|3575|3574|3566|3564|11121
1588587900000|2020-05-04 10:25:00|3565.5|3563.5|3563|3561.5|3567|3566|3562|3560|5751
1588588200000|2020-05-04 10:30:00|3563.5|3562|3561.5|3560|3568|3566|3561.5|3559.5|9476
1588588500000|2020-05-04 10:35:00|3561|3559.5|3561|3560|3565.5|3564.5|3560|3559.5|6380
1588588800000|2020-05-04 10:40:00|3561.5|3560.5|3570.5|3569.5|3572|3571|3561|3560.5|10692
1588589100000|2020-05-04 10:45:00|3570|3569|3574|3572.5|3575.5|3573.5|3568|3567.5|8991
1588589400000|2020-05-04 10:50:00|3574.5|3573|3568.5|3567.5|3575|3574.5|3565.5|3564.5|13158
1588589700000|2020-05-04 10:55:00|3568|3567|3564|3563|3570|3569|3560.5|3560|18122
1588590000000|2020-05-04 11:00:00|3565|3562.5|3560.5|3560|3566|3565|3560.5|3559.5|7946
1588590300000|2020-05-04 11:05:00|3561|3559.5|3556.5|3555.5|3565|3563.5|3556.5|3555.5|7707
1588590600000|2020-05-04 11:10:00|3557|3556|3559|3557.5|3562.5|3561|3556|3555.5|8671
1588590900000|2020-05-04 11:15:00|3558.5|3557|3560|3558.5|3563.5|3562|3555|3554|4473
1588591200000|2020-05-04 11:20:00|3560.5|3558|3556|3554|3560.5|3558.5|3554|3553|4880
1588591500000|2020-05-04 11:25:00|3555.5|3554.5|3559|3557|3560|3558|3554|3553.5|6534
1588591800000|2020-05-04 11:30:00|3559.5|3557.5|3551.5|3550.5|3560.5|3559|3551.5|3550.5|11755
1588592100000|2020-05-04 11:35:00|3552|3551|3549|3548.5|3555|3554|3549|3548.5|21325
1588592400000|2020-05-04 11:40:00|3549.5|3549|3545.5|3544.5|3550.5|3549.5|3545.5|3544.5|14127
1588592700000|2020-05-04 11:45:00|3546|3545|3551.5|3550|3551.5|3550.5|3545.5|3544|6282
1588593000000|2020-05-04 11:50:00|3552|3550.5|3562|3560|3564|3562|3550|3549|9242
1588593300000|2020-05-04 11:55:00|3561.5|3560.5|3560.5|3559.5|3567.5|3565.5|3560.5|3559.5|4458
1588593600000|2020-05-04 12:00:00|3560|3559|3557.5|3556|3560|3559|3554|3552|8166
1588593900000|2020-05-04 12:05:00|3558|3556.5|3565.5|3564|3566|3564|3556|3555.5|3147
1588594200000|2020-05-04 12:10:00|3566|3564.5|3571.5|3569.5|3573|3570.5|3561.5|3560.5|8709
1588594500000|2020-05-04 12:15:00|3571|3570|3571.5|3569.5|3574|3571.5|3568.5|3567|3419
1588594800000|2020-05-04 12:20:00|3571|3569|3571|3569|3576|3573.5|3566.5|3565|5442
1588595100000|2020-05-04 12:25:00|3572|3569.5|3571.5|3569.5|3578|3575.5|3569.5|3569|14285
1588595400000|2020-05-04 12:30:00|3571|3570|3574|3572|3577|3576|3570.5|3569|7273
1588595700000|2020-05-04 12:35:00|3573.5|3571.5|3567.5|3566.5|3573.5|3571.5|3566|3565|8751
1588596000000|2020-05-04 12:40:00|3568|3567|3575|3574|3575.5|3574|3568|3567|9221
1588596300000|2020-05-04 12:45:00|3575.5|3573.5|3575.5|3574.5|3576|3575|3572|3570|21087
1588596600000|2020-05-04 12:50:00|3576|3575|3575|3574|3578.5|3578|3575|3574|10238
1588596900000|2020-05-04 12:55:00|3575.5|3575|3575|3574|3577|3576.5|3572|3571.5|11375
1588597200000|2020-05-04 13:00:00|3574.5|3573.5|3564|3562.5|3577|3576.5|3563|3562|22149
1588597500000|2020-05-04 13:05:00|3563.5|3562|3562.5|3562|3564.5|3563.5|3557.5|3557|26322
1588597800000|2020-05-04 13:10:00|3563|3562.5|3572|3571|3573|3571|3561.5|3561|13673
1588598100000|2020-05-04 13:15:00|3572.5|3570.5|3572|3570.5|3577|3575.5|3571|3569.5|18615
1588598400000|2020-05-04 13:20:00|3571.5|3570|3581|3580.5|3582|3581|3569.5|3568|8647
1588598700000|2020-05-04 13:25:00|3581.5|3580|3576|3575|3581.5|3580|3575|3574.5|13312
1588599000000|2020-05-04 13:30:00|3576.5|3575.5|3575|3573|3581|3580|3569.5|3568.5|76670
1588599300000|2020-05-04 13:35:00|3574.5|3572|3572|3570|3576.5|3576|3568|3566.5|33801
1588599600000|2020-05-04 13:40:00|3571.5|3570.5|3579.5|3578.5|3585.5|3583|3569|3567.5|444434
1588599900000|2020-05-04 13:45:00|3579|3579|3576.5|3575.5|3582|3581.5|3573|3571.5|46695
1588600200000|2020-05-04 13:50:00|3576|3575|3590|3587.5|3590.5|3589|3575.5|3574.5|24746
1588600500000|2020-05-04 13:55:00|3589.5|3588|3586|3584.5|3590.5|3589.5|3584.5|3584|14398
1588600800000|2020-05-04 14:00:00|3585|3585.5|3591.5|3590.5|3597.5|3596.5|3585|3585.5|28203
1588601100000|2020-05-04 14:05:00|3592|3591|3582|3580.5|3598|3596|3581|3580|21804
1588601400000|2020-05-04 14:10:00|3581.5|3580|3590.5|3589|3595|3593|3581|3580|31221
1588601700000|2020-05-04 14:15:00|3591|3589.5|3601.5|3600|3603.5|3601.5|3590.5|3589|12903
1588602000000|2020-05-04 14:20:00|3601|3599|3598|3596.5|3605|3603|3596.5|3595.5|19293
1588602300000|2020-05-04 14:25:00|3598.5|3597|3599|3597.5|3601|3599|3594|3592|14991
1588602600000|2020-05-04 14:30:00|3598.5|3597|3583|3581.5|3599|3597|3581|3580|74765
1588602900000|2020-05-04 14:35:00|3582.5|3582|3595.5|3594.5|3597|3595.5|3582.5|3580.5|17999
1588603200000|2020-05-04 14:40:00|3595|3594|3597|3595.5|3600|3598.5|3590|3589|18842
1588603500000|2020-05-04 14:45:00|3597.5|3596|3591|3590|3597.5|3597|3587.5|3586.5|23132
1588603800000|2020-05-04 14:50:00|3590.5|3589.5|3585.5|3584.5|3591.5|3591|3583|3580.5|24787
1588604100000|2020-05-04 14:55:00|3585|3584|3575|3574|3586.5|3585.5|3574|3573|15215
1588604400000|2020-05-04 15:00:00|3574.5|3574.5|3574|3573|3577|3576.5|3571|3570|24525
1588604700000|2020-05-04 15:05:00|3573.5|3572.5|3574|3573|3582|3580|3572.5|3571|14079
1588605000000|2020-05-04 15:10:00|3574.5|3573.5|3568.5|3566.5|3581.5|3579.5|3567.5|3566|27496
1588605300000|2020-05-04 15:15:00|3568|3567|3573.5|3573|3576.5|3576|3568|3567|24623
1588605600000|2020-05-04 15:20:00|3574|3573.5|3571|3569.5|3574|3573.5|3562.5|3560.5|30045
1588605900000|2020-05-04 15:25:00|3570.5|3570|3560|3558|3570.5|3570.5|3557|3556.5|43175
1588662000000|2020-05-05 07:00:00|3635.5|3626.5|3637|3633|3644.5|3642.5|3618|3612|27605
1588662300000|2020-05-05 07:05:00|3637.5|3633.5|3633|3631|3643|3638.5|3627.5|3626.5|22300
1588662600000|2020-05-05 07:10:00|3632.5|3631.5|3647|3645.5|3654|3650.5|3630.5|3627|32114
1588662900000|2020-05-05 07:15:00|3648|3646|3641.5|3640|3654|3651|3635|3633|22631
1588663200000|2020-05-05 07:20:00|3642.5|3640.5|3643.5|3641|3650.5|3648.5|3637|3635.5|11949
1588663500000|2020-05-05 07:25:00|3643|3641.5|3642.5|3640.5|3646.5|3644.5|3636|3634.5|19728
1588663800000|2020-05-05 07:30:00|3643|3640|3632|3631.5|3647.5|3645.5|3632|3630|47625
1588664100000|2020-05-05 07:35:00|3632.5|3631|3625.5|3624|3637.5|3635.5|3621|3619|24235
1588664400000|2020-05-05 07:40:00|3626|3624.5|3618|3616.5|3628.5|3627|3613|3612|16489
1588664700000|2020-05-05 07:45:00|3618.5|3617|3617|3614.5|3625|3624|3616.5|3614.5|21240
1588665000000|2020-05-05 07:50:00|3616.5|3615|3619|3618|3624.5|3624|3616|3614.5|18802
1588665300000|2020-05-05 07:55:00|3618.5|3618.5|3621|3619.5|3623.5|3621.5|3615|3613|10591
1588665600000|2020-05-05 08:00:00|3620.5|3618.5|3621|3619|3626.5|3625.5|3618.5|3616.5|15448
1588665900000|2020-05-05 08:05:00|3620.5|3618.5|3628|3627|3630.5|3629|3616.5|3615.5|19176
1588666200000|2020-05-05 08:10:00|3627.5|3626.5|3626|3624|3637.5|3636.5|3625|3624|17772
1588666500000|2020-05-05 08:15:00|3626.5|3624.5|3606.5|3605|3627|3626.5|3605.5|3605|31185
1588666800000|2020-05-05 08:20:00|3606|3604|3619|3617.5|3623.5|3620|3604|3601|13547
1588667100000|2020-05-05 08:25:00|3618.5|3617|3622|3620|3626|3624|3618|3617|15992
1588667400000|2020-05-05 08:30:00|3621.5|3620.5|3603.5|3601.5|3628|3626|3601|3599.5|15897
1588667700000|2020-05-05 08:35:00|3604|3602|3606.5|3605|3613|3612.5|3601.5|3599|13519
1588668000000|2020-05-05 08:40:00|3606|3604.5|3599|3596.5|3606|3604.5|3591.5|3589.5|16975
1588668300000|2020-05-05 08:45:00|3598.5|3597|3580|3578|3602|3599.5|3579|3576.5|17358
1588668600000|2020-05-05 08:50:00|3579.5|3577.5|3573.5|3572|3583|3582|3573|3571.5|27195
1588668900000|2020-05-05 08:55:00|3573|3571.5|3573|3570.5|3576.5|3574.5|3570.5|3568|16605
1588669200000|2020-05-05 09:00:00|3572.5|3569.5|3572|3570|3588|3585.5|3571|3569.5|4620
1588669500000|2020-05-05 09:05:00|3571.5|3569|3580.5|3579|3584|3582|3571.5|3569|7818
1588669800000|2020-05-05 09:10:00|3581|3579.5|3583|3580.5|3589.5|3588|3577|3575.5|17841
1588670100000|2020-05-05 09:15:00|3582.5|3581|3587.5|3585|3587.5|3586.5|3579|3577.5|9484
1588670400000|2020-05-05 09:20:00|3588|3585.5|3576.5|3574.5|3588.5|3586.5|3576|3574.5|4655
1588670700000|2020-05-05 09:25:00|3576|3574|3572.5|3571|3580.5|3579|3572|3570.5|10993
1588671000000|2020-05-05 09:30:00|3572|3570.5|3572.5|3571|3576|3574|3570|3569.5|9335
1588671300000|2020-05-05 09:35:00|3573|3571.5|3576|3575|3578.5|3576|3571.5|3569.5|10518
1588671600000|2020-05-05 09:40:00|3575.5|3574.5|3576|3574.5|3579.5|3578|3571|3570|13311
1588671900000|2020-05-05 09:45:00|3575.5|3574|3581|3580|3584|3583|3571|3570|6775
1588672200000|2020-05-05 09:50:00|3581.5|3578.5|3577|3575.5|3585.5|3584.5|3576.5|3575|7773
1588672500000|2020-05-05 09:55:00|3577.5|3576|3579.5|3578|3582|3580|3575.5|3574.5|6531
1588672800000|2020-05-05 10:00:00|3579|3578.5|3581.5|3580.5|3585|3583.5|3579|3578.5|7114
1588673100000|2020-05-05 10:05:00|3582|3581|3578|3577|3582.5|3582|3577|3576.5|9865
1588673400000|2020-05-05 10:10:00|3577.5|3576.5|3575|3572.5|3585.5|3584|3573|3571.5|6436
1588673700000|2020-05-05 10:15:00|3574.5|3572|3565.5|3564|3575.5|3575|3565.5|3564|7717
1588674000000|2020-05-05 10:20:00|3566.5|3564.5|3564|3561.5|3570.5|3569.5|3564|3561.5|17977
1588674300000|2020-05-05 10:25:00|3564.5|3562|3564.5|3563.5|3566|3564.5|3563|3561.5|5819
1588674600000|2020-05-05 10:30:00|3564|3563|3565.5|3564.5|3566.5|3565.5|3558.5|3556.5|14274
1588674900000|2020-05-05 10:35:00|3566|3565|3567.5|3565.5|3570|3568|3560|3558|9615
1588675200000|2020-05-05 10:40:00|3567|3566|3572.5|3571.5|3577|3576|3567|3566|13228
1588675500000|2020-05-05 10:45:00|3572|3571|3567.5|3566.5|3572|3571|3567|3565.5|7325
1588675800000|2020-05-05 10:50:00|3567|3565.5|3572|3570.5|3572|3571|3565|3564|6253
1588676100000|2020-05-05 10:55:00|3571.5|3570|3576.5|3575|3577|3575.5|3568|3566.5|5325
1588676400000|2020-05-05 11:00:00|3580|3574.5|3584.5|3583.5|3588.5|3586.5|3580|3574.5|24623
1588676700000|2020-05-05 11:05:00|3585|3584|3580|3578.5|3587.5|3586.5|3577.5|3576.5|23191
1588677000000|2020-05-05 11:10:00|3579.5|3578|3589|3588|3590.5|3588.5|3578.5|3578|7977
1588677300000|2020-05-05 11:15:00|3589.5|3588.5|3582|3580|3597|3596|3581|3579|39337
1588677600000|2020-05-05 11:20:00|3582.5|3580.5|3572.5|3571|3583|3581.5|3571|3569.5|9268
1588677900000|2020-05-05 11:25:00|3572|3570.5|3578|3576|3580|3579|3571.5|3570|9681
1588678200000|2020-05-05 11:30:00|3578.5|3576.5|3580|3579|3585.5|3584|3578.5|3576|6547
1588678500000|2020-05-05 11:35:00|3580.5|3579.5|3584|3582|3586|3585|3580.5|3579|9826
1588678800000|2020-05-05 11:40:00|3583.5|3582.5|3585|3583|3586|3585|3579.5|3578|6696
1588679100000|2020-05-05 11:45:00|3585.5|3583.5|3591|3590|3591|3590|3584.5|3583|10390
1588679400000|2020-05-05 11:50:00|3592|3590.5|3596.5|3595.5|3598.5|3596.5|3592|3590.5|11133
1588679700000|2020-05-05 11:55:00|3596|3595|3586.5|3584.5|3596.5|3595|3585.5|3583.5|14180
1588680000000|2020-05-05 12:00:00|3586|3584|3592.5|3591.5|3593|3591.5|3583.5|3580.5|18860
1588680300000|2020-05-05 12:05:00|3593|3592|3599.5|3598|3599.5|3598.5|3592.5|3591|9110
1588680600000|2020-05-05 12:10:00|3600|3598.5|3602.5|3600.5|3603.5|3602|3597.5|3595.5|5578
1588680900000|2020-05-05 12:15:00|3602|3601|3597.5|3596|3603.5|3603|3597.5|3595.5|13326
1588681200000|2020-05-05 12:20:00|3598|3596.5|3599.5|3598|3601|3600|3596.5|3594|10790
1588681500000|2020-05-05 12:25:00|3599|3598.5|3602.5|3600.5|3602.5|3600.5|3596.5|3595.5|8482
1588681800000|2020-05-05 12:30:00|3603|3601|3596.5|3595.5|3606.5|3601.5|3594.5|3593.5|9030
1588682100000|2020-05-05 12:35:00|3596|3595|3597.5|3595.5|3598|3596.5|3590.5|3589|6764
1588682400000|2020-05-05 12:40:00|3597|3596|3595|3593.5|3598.5|3597|3593.5|3592|7022
1588682700000|2020-05-05 12:45:00|3594.5|3593|3590.5|3589|3594.5|3593|3589|3587|16449
1588683000000|2020-05-05 12:50:00|3590|3589.5|3599|3598.5|3600|3598.5|3590|3589.5|8076
1588683300000|2020-05-05 12:55:00|3598.5|3598|3600|3599|3604.5|3603|3596|3595.5|10968
1588683600000|2020-05-05 13:00:00|3599.5|3598.5|3596|3594.5|3601|3600.5|3593|3592|13868
1588683900000|2020-05-05 13:05:00|3596.5|3595|3606|3604.5|3606.5|3605|3596|3595|7836
1588684200000|2020-05-05 13:10:00|3605.5|3605|3604.5|3603|3608.5|3607|3601|3599.5|10110
1588684500000|2020-05-05 13:15:00|3605|3603.5|3600|3599|3605|3604|3597|3596|33245
1588684800000|2020-05-05 13:20:00|3599.5|3598.5|3596.5|3594.5|3601.5|3600.5|3591.5|3590|16966
1588685100000|2020-05-05 13:25:00|3596|3595|3600|3598.5|3600.5|3599|3595|3593.5|7411
1588685400000|2020-05-05 13:30:00|3599.5|3599|3623.5|3622.5|3624.5|3622.5|3598|3596.5|68028
1588685700000|2020-05-05 13:35:00|3624|3623|3627.5|3626|3631.5|3630.5|3619.5|3618.5|30088
1588686000000|2020-05-05 13:40:00|3628|3626.5|3633.5|3633|3638.5|3637|3627|3625.5|24860
1588686300000|2020-05-05 13:45:00|3633|3632.5|3630|3629.5|3639|3637|3630|3628.5|20229
1588686600000|2020-05-05 13:50:00|3630.5|3629|3623.5|3622.5|3634|3632.5|3623|3621.5|28830
1588686900000|2020-05-05 13:55:00|3623|3622|3629|3628.5|3632.5|3630.5|3621|3619.5|25915
1588687200000|2020-05-05 14:00:00|3629.5|3629|3623.5|3622.5|3634.5|3633|3623.5|3622|29591
1588687500000|2020-05-05 14:05:00|3624|3622|3624|3623|3627.5|3627|3618.5|3617.5|32465
1588687800000|2020-05-05 14:10:00|3623.5|3622.5|3613.5|3612|3626.5|3625|3611|3609|25172
1588688100000|2020-05-05 14:15:00|3614|3613|3622|3620|3622.5|3620.5|3611.5|3609.5|20957
1588688400000|2020-05-05 14:20:00|3621.5|3619.5|3614.5|3613|3624.5|3622.5|3613|3612.5|14657
1588688700000|2020-05-05 14:25:00|3614|3613.5|3595|3594|3614.5|3613.5|3593.5|3592|14335
1588689000000|2020-05-05 14:30:00|3595.5|3594.5|3594|3593|3601|3598.5|3587|3586|26707
1588689300000|2020-05-05 14:35:00|3594.5|3592.5|3586|3585.5|3598|3597|3583.5|3581.5|22921
1588689600000|2020-05-05 14:40:00|3586.5|3586|3577|3576.5|3587.5|3586.5|3576.5|3575|28922
1588689900000|2020-05-05 14:45:00|3577.5|3577|3574.5|3574|3580.5|3578.5|3571.5|3570|32543
1588690200000|2020-05-05 14:50:00|3575|3574.5|3580.5|3579.5|3582|3580.5|3572.5|3571.5|16198
1588690500000|2020-05-05 14:55:00|3581.5|3580|3587.5|3586.5|3589.5|3587.5|3581.5|3579.5|26495
1588690800000|2020-05-05 15:00:00|3588|3587|3593|3592|3595|3593.5|3588|3587|22940
1588691100000|2020-05-05 15:05:00|3593.5|3592.5|3593.5|3592.5|3600|3599|3590.5|3590|25220
1588691400000|2020-05-05 15:10:00|3594|3592|3592.5|3591|3595.5|3594|3588.5|3588|24910
1588691700000|2020-05-05 15:15:00|3592|3591.5|3589|3587.5|3594|3593|3584.5|3584|51005
1588692000000|2020-05-05 15:20:00|3588.5|3588|3600|3598.5|3601|3600|3587|3585.5|33128
1588692300000|2020-05-05 15:25:00|3600.5|3599|3598.5|3596|3602.5|3602|3597|3596|32792
1588748400000|2020-05-06 07:00:00|3579.5|3575.5|3590|3584.5|3600|3596|3579.5|3575.5|23567
1588748700000|2020-05-06 07:05:00|3589.5|3585|3587|3584.5|3594|3590.5|3580.5|3576.5|17520
1588749000000|2020-05-06 07:10:00|3587.5|3585.5|3599.5|3597.5|3601.5|3600|3587.5|3585.5|18160
1588749300000|2020-05-06 07:15:00|3600|3598|3599|3597.5|3610|3608.5|3592.5|3590.5|23578
1588749600000|2020-05-06 07:20:00|3600|3598|3599.5|3598|3601|3599|3592|3590|16764
1588749900000|2020-05-06 07:25:00|3600.5|3597.5|3600.5|3598|3606.5|3605|3595.5|3592.5|10710
1588750200000|2020-05-06 07:30:00|3601|3598.5|3596|3595|3601|3599|3594|3591.5|18333
1588750500000|2020-05-06 07:35:00|3595.5|3594|3599.5|3597|3603|3600.5|3591|3590|21912
1588750800000|2020-05-06 07:40:00|3600|3597.5|3598.5|3597|3603|3601.5|3595|3593|12175
1588751100000|2020-05-06 07:45:00|3599|3597.5|3613|3610.5|3613|3610.5|3599|3597.5|12489
1588751400000|2020-05-06 07:50:00|3613.5|3610|3619.5|3618|3623.5|3622|3608.5|3606.5|21853
1588751700000|2020-05-06 07:55:00|3619|3618.5|3615.5|3614.5|3619.5|3618.5|3612|3610|13545
1588752000000|2020-05-06 08:00:00|3615|3614|3629|3627.5|3629.5|3628|3615|3614|10552
1588752300000|2020-05-06 08:05:00|3629.5|3628|3634|3632.5|3635|3633.5|3624.5|3622.5|20821
1588752600000|2020-05-06 08:10:00|3633.5|3632|3634|3631.5|3640.5|3638.5|3630|3629.5|21695
1588752900000|2020-05-06 08:15:00|3633.5|3632|3640|3638|3642.5|3641|3631|3630.5|8621
1588753200000|2020-05-06 08:20:00|3639.5|3637.5|3640.5|3639|3645.5|3644|3635.5|3634.5|18220
1588753500000|2020-05-06 08:25:00|3641|3638.5|3639.5|3637|3641.5|3639.5|3634|3632.5|9588
1588753800000|2020-05-06 08:30:00|3639|3636.5|3649.5|3647|3650|3647|3637|3636|8140
1588754100000|2020-05-06 08:35:00|3649|3647.5|3646|3644.5|3659.5|3658.5|3643|3641|39963
1588754400000|2020-05-06 08:40:00|3646.5|3645|3641.5|3640|3648|3647|3641.5|3640|14919
1588754700000|2020-05-06 08:45:00|3641|3640.5|3642.5|3641|3642.5|3641|3636.5|3635.5|13855
1588755000000|2020-05-06 08:50:00|3642|3641.5|3641.5|3640.5|3642.5|3642|3635|3632|9396
1588755300000|2020-05-06 08:55:00|3642|3641|3643|3642|3646|3645|3641|3639.5|9261
1588755600000|2020-05-06 09:00:00|3643.5|3642.5|3651|3649|3654.5|3654|3642.5|3641|31824
1588755900000|2020-05-06 09:05:00|3650.5|3649.5|3651|3649|3656.5|3654|3647|3645.5|9584
1588756200000|2020-05-06 09:10:00|3651.5|3649.5|3651.5|3650.5|3655.5|3654|3650|3649|7869
1588756500000|2020-05-06 09:15:00|3651|3651|3654|3653.5|3661|3660|3651|3650.5|23277
1588756800000|2020-05-06 09:20:00|3653.5|3653|3653|3652|3655|3653.5|3647.5|3645.5|18587
1588757100000|2020-05-06 09:25:00|3652.5|3651.5|3652|3651|3654|3652.5|3649.5|3647.5|7271
1588757400000|2020-05-06 09:30:00|3651.5|3651.5|3648.5|3646|3652|3651.5|3645|3643.5|12141
1588757700000|2020-05-06 09:35:00|3649|3646.5|3648.5|3647|3650.5|3649.5|3647|3645.5|8267
1588758000000|2020-05-06 09:40:00|3648|3647.5|3657|3655|3657.5|3655|3647|3646|7349
1588758300000|2020-05-06 09:45:00|3657.5|3656|3664|3663|3664|3663.5|3657.5|3656|7631
1588758600000|2020-05-06 09:50:00|3664.5|3663.5|3662.5|3661.5|3669|3667.5|3661.5|3659.5|28691
1588758900000|2020-05-06 09:55:00|3663|3662|3664|3662.5|3664.5|3662.5|3655.5|3655|15425
1588759200000|2020-05-06 10:00:00|3663.5|3662|3660|3659|3663.5|3662|3656.5|3655|8657
1588759500000|2020-05-06 10:05:00|3660.5|3659.5|3652|3651|3661|3659.5|3652|3651|12966
1588759800000|2020-05-06 10:10:00|3652.5|3651.5|3648.5|3647.5|3653.5|3653|3648|3645.5|15565
1588760100000|2020-05-06 10:15:00|3648|3647|3651.5|3650.5|3653|3652|3643.5|3642.5|9060
1588760400000|2020-05-06 10:20:00|3652|3651|3652|3651|3654|3652.5|3648.5|3648|10558
1588760700000|2020-05-06 10:25:00|3651.5|3650.5|3654|3653|3659|3657|3650.5|3649.5|14052
1588761000000|2020-05-06 10:30:00|3654.5|3653.5|3651.5|3650.5|3655.5|3654|3651.5|3650.5|6879
1588761300000|2020-05-06 10:35:00|3651|3650|3654.5|3654|3658.5|3657|3650.5|3649|7478
1588761600000|2020-05-06 10:40:00|3655.5|3654.5|3654.5|3653|3657|3655.5|3648.5|3646.5|10388
1588761900000|2020-05-06 10:45:00|3654|3652.5|3656.5|3655.5|3658|3657|3653|3652|7868
1588762200000|2020-05-06 10:50:00|3657|3656|3656.5|3655.5|3657|3656|3653|3652|9138
1588762500000|2020-05-06 10:55:00|3656|3656|3660.5|3659.5|3661.5|3660|3653.5|3652.5|6221
1588762800000|2020-05-06 11:00:00|3664|3661|3659|3657.5|3664|3661|3656|3655|15258
1588763100000|2020-05-06 11:05:00|3658.5|3657|3659|3657|3659.5|3658|3655.5|3653.5|4324
1588763400000|2020-05-06 11:10:00|3658.5|3657.5|3666|3664.5|3667.5|3665.5|3658|3657|9796
1588763700000|2020-05-06 11:15:00|3666.5|3664|3667.5|3666.5|3669.5|3667.5|3664.5|3662.5|5291
1588764000000|2020-05-06 11:20:00|3667|3666|3667.5|3665.5|3669|3667.5|3665|3663.5|7459
1588764300000|2020-05-06 11:25:00|3668|3666|3667.5|3666.5|3668|3666.5|3665|3664.5|3776
1588764600000|2020-05-06 11:30:00|3668|3667|3664|3663|3668.5|3667.5|3663|3661.5|41810
1588764900000|2020-05-06 11:35:00|3663.5|3662.5|3665|3663.5|3667.5|3667|3662.5|3662|32591
1588765200000|2020-05-06 11:40:00|3664.5|3664|3664.5|3664|3669.5|3668.5|3663.5|3662|8635
1588765500000|2020-05-06 11:45:00|3664|3663.5|3654.5|3653.5|3664.5|3664|3654|3653|10540
1588765800000|2020-05-06 11:50:00|3655|3654|3661.5|3661|3663|3662.5|3655|3654|10072
1588766100000|2020-05-06 11:55:00|3662|3660.5|3653.5|3652.5|3662|3660.5|3649|3648|12029
1588766400000|2020-05-06 12:00:00|3654.5|3653|3660|3659|3665|3663.5|3653.5|3652.5|12771
1588766700000|2020-05-06 12:05:00|3659.5|3659.5|3661|3660|3661|3660.5|3655.5|3655|10413
1588767000000|2020-05-06 12:10:00|3662|3660.5|3658|3657|3664|3662.5|3656|3654.5|7926
1588767300000|2020-05-06 12:15:00|3657.5|3656.5|3649|3648|3660.5|3658.5|3647.5|3645.5|25274
1588767600000|2020-05-06 12:20:00|3649.5|3647.5|3646|3645|3649.5|3647.5|3641.5|3640|26705
1588767900000|2020-05-06 12:25:00|3645.5|3644.5|3644|3642.5|3645.5|3644.5|3640.5|3639|9238
1588768200000|2020-05-06 12:30:00|3644.5|3643|3645.5|3644.5|3650.5|3649|3644.5|3643|11470
1588768500000|2020-05-06 12:35:00|3645|3644|3643|3641.5|3646|3645.5|3641.5|3639.5|9513
1588768800000|2020-05-06 12:40:00|3642.5|3641|3637.5|3635.5|3642.5|3641|3636.5|3635|10353
1588769100000|2020-05-06 12:45:00|3638|3635|3640.5|3639|3641.5|3640.5|3636|3635|11758
1588769400000|2020-05-06 12:50:00|3640|3639.5|3643|3642|3643.5|3642.5|3639|3638.5|13618
1588769700000|2020-05-06 12:55:00|3643.5|3642.5|3647|3646.5|3649|3647.5|3643|3642.5|8179
1588770000000|2020-05-06 13:00:00|3647.5|3646|3649|3648|3651.5|3649.5|3646|3645.5|6965
1588770300000|2020-05-06 13:05:00|3649.5|3648.5|3644|3642.5|3653.5|3651.5|3644|3642|37773
1588770600000|2020-05-06 13:10:00|3643.5|3642|3647|3646|3649|3647|3642.5|3641|5181
1588770900000|2020-05-06 13:15:00|3646.5|3645.5|3647.5|3647|3650.5|3649|3646|3645|9301
1588771200000|2020-05-06 13:20:00|3647|3646.5|3654.5|3653|3655|3653.5|3646.5|3645.5|7688
1588771500000|2020-05-06 13:25:00|3654|3653.5|3653.5|3652.5|3657|3655.5|3652|3650.5|10271
1588771800000|2020-05-06 13:30:00|3653|3652|3650|3648|3653.5|3652|3640.5|3638.5|58158
1588772100000|2020-05-06 13:35:00|3649.5|3647.5|3642.5|3641.5|3650|3648.5|3641|3638.5|26958
1588772400000|2020-05-06 13:40:00|3643|3642|3638|3637|3646|3644|3636|3635|17135
1588772700000|2020-05-06 13:45:00|3639|3637.5|3641|3639.5|3648.5|3646.5|3638.5|3637.5|19138
1588773000000|2020-05-06 13:50:00|3640.5|3639|3626.5|3626|3644.5|3642.5|3626.5|3625|17532
1588773300000|2020-05-06 13:55:00|3627|3626.5|3629.5|3627.5|3631.5|3629.5|3619.5|3618|12553
1588773600000|2020-05-06 14:00:00|3629|3627|3615.5|3614|3630|3629|3615.5|3613|14735
1588773900000|2020-05-06 14:05:00|3615|3613.5|3607|3605.5|3620.5|3619.5|3607|3605.5|25905
1588774200000|2020-05-06 14:10:00|3606.5|3606|3611.5|3609.5|3611.5|3610|3605.5|3605|11262
1588774500000|2020-05-06 14:15:00|3611|3610|3610.5|3609.5|3614|3613.5|3607.5|3606|39869
1588774800000|2020-05-06 14:20:00|3610|3609|3614|3613|3615|3614|3607.5|3606|50707
1588775100000|2020-05-06 14:25:00|3614.5|3612.5|3610.5|3609|3617|3615.5|3609|3608|28700
1588775400000|2020-05-06 14:30:00|3610|3609.5|3609|3608|3615|3614.5|3609|3608|59030
1588775700000|2020-05-06 14:35:00|3609.5|3608.5|3596.5|3595.5|3611|3610|3595|3594.5|33370
1588776000000|2020-05-06 14:40:00|3596|3595|3602.5|3601.5|3603.5|3603|3591.5|3590.5|54281
1588776300000|2020-05-06 14:45:00|3603.5|3602|3609.5|3609|3614.5|3613.5|3602.5|3601.5|64162
1588776600000|2020-05-06 14:50:00|3609|3608.5|3607|3606.5|3613.5|3612.5|3605.5|3604|39034
1588776900000|2020-05-06 14:55:00|3606.5|3606|3610|3609|3612|3610|3603.5|3602|38811
1588777200000|2020-05-06 15:00:00|3610.5|3609.5|3612.5|3612|3614.5|3613.5|3608.5|3607|31657
1588777500000|2020-05-06 15:05:00|3613|3612.5|3605.5|3604.5|3614|3613|3604|3603|40976
1588777800000|2020-05-06 15:10:00|3605|3604|3603.5|3602.5|3607.5|3607|3601|3600|32885
1588778100000|2020-05-06 15:15:00|3603|3602|3600.5|3599|3608.5|3608|3599|3597.5|44761
1588778400000|2020-05-06 15:20:00|3600|3598.5|3597|3596.5|3603.5|3602|3595.5|3595|67200
1588778700000|2020-05-06 15:25:00|3597.5|3596|3599.5|3598|3600.5|3600|3594|3593.5|88535
1588834800000|2020-05-07 07:00:00|3648|3631|3638|3636|3648|3636.5|3622|3619|50472
1588835100000|2020-05-07 07:05:00|3639|3636.5|3648.5|3647|3652.5|3650|3635.5|3631|78746
1588835400000|2020-05-07 07:10:00|3648|3647.5|3667|3665.5|3669.5|3667.5|3647|3646|50501
1588835700000|2020-05-07 07:15:00|3666.5|3666|3675|3673|3678|3676.5|3665.5|3664|36649
1588836000000|2020-05-07 07:20:00|3674.5|3673.5|3662.5|3661|3675.5|3674|3658.5|3658|17173
1588836300000|2020-05-07 07:25:00|3662|3660.5|3658.5|3657|3662|3660.5|3651.5|3649.5|8554
1588836600000|2020-05-07 07:30:00|3659|3657.5|3660|3658.5|3660|3658.5|3650|3648|22623
1588836900000|2020-05-07 07:35:00|3659.5|3658|3658.5|3657.5|3660|3658.5|3651.5|3650|20273
1588837200000|2020-05-07 07:40:00|3659|3658|3662|3661|3665|3663.5|3654|3652.5|25833
1588837500000|2020-05-07 07:45:00|3661.5|3660|3666.5|3665.5|3667.5|3666|3657|3655.5|22365
1588837800000|2020-05-07 07:50:00|3666|3665|3667.5|3665|3672|3669|3663.5|3661.5|10065
1588838100000|2020-05-07 07:55:00|3667|3664.5|3665.5|3664.5|3669|3667|3663.5|3661|7566
1588838400000|2020-05-07 08:00:00|3665|3664|3656|3655|3665.5|3664|3655|3653.5|9287
1588838700000|2020-05-07 08:05:00|3655.5|3654.5|3659|3657.5|3659|3657.5|3653.5|3651.5|9357
1588839000000|2020-05-07 08:10:00|3658.5|3657|3658|3656.5|3661|3659.5|3654.5|3653|10220
1588839300000|2020-05-07 08:15:00|3657.5|3657|3668.5|3667|3669|3667.5|3657|3655.5|8957
1588839600000|2020-05-07 08:20:00|3668|3666|3669|3667|3670.5|3669.5|3666.5|3665|10084
1588839900000|2020-05-07 08:25:00|3668.5|3667.5|3670|3669|3674|3672.5|3668|3667|5318
1588840200000|2020-05-07 08:30:00|3671|3669.5|3664|3662|3671|3670|3664|3661.5|7513
1588840500000|2020-05-07 08:35:00|3663.5|3662.5|3653.5|3652|3665.5|3664|3650.5|3648.5|7632
1588840800000|2020-05-07 08:40:00|3653|3651|3653.5|3652.5|3656|3655|3651|3649.5|11729
1588841100000|2020-05-07 08:45:00|3653|3652|3657|3655.5|3661.5|3660|3652.5|3652|8915
1588841400000|2020-05-07 08:50:00|3656.5|3654.5|3656.5|3655.5|3656.5|3656|3653.5|3651.5|7915
1588841700000|2020-05-07 08:55:00|3657|3655|3657.5|3656|3658.5|3657|3655|3654|3504
1588842000000|2020-05-07 09:00:00|3658|3656.5|3660|3658|3660|3658|3653|3651|11393
1588842300000|2020-05-07 09:05:00|3659.5|3657.5|3661|3659|3662|3661|3656|3654.5|13245
1588842600000|2020-05-07 09:10:00|3660.5|3659.5|3659.5|3658|3662|3661.5|3658.5|3657|10466
1588842900000|2020-05-07 09:15:00|3660|3658.5|3668|3666.5|3668|3666.5|3659.5|3658.5|35673
1588843200000|2020-05-07 09:20:00|3668.5|3667|3673|3672.5|3674|3673.5|3668|3666.5|14621
1588843500000|2020-05-07 09:25:00|3672.5|3671.5|3675.5|3674.5|3678|3676.5|3671.5|3670.5|7138
1588843800000|2020-05-07 09:30:00|3676|3675|3681|3680|3682|3681.5|3676|3674.5|18027
1588844100000|2020-05-07 09:35:00|3680.5|3679.5|3678.5|3676.5|3683.5|3682|3677.5|3676.5|4864
1588844400000|2020-05-07 09:40:00|3678|3677|3688.5|3686.5|3689|3686.5|3677.5|3676.5|6424
1588844700000|2020-05-07 09:45:00|3689|3687|3684.5|3683.5|3691|3689.5|3684.5|3683.5|6423
1588845000000|2020-05-07 09:50:00|3685|3684|3689|3688|3689|3688|3682.5|3681|1091107
1588845300000|2020-05-07 09:55:00|3688.5|3687.5|3684|3683|3689|3688|3682|3681.5|5212
1588845600000|2020-05-07 10:00:00|3684.5|3682.5|3680.5|3678|3684.5|3683|3679|3677|12477
1588845900000|2020-05-07 10:05:00|3680|3678.5|3678.5|3677.5|3680|3679|3674.5|3672.5|5523
1588846200000|2020-05-07 10:10:00|3679.5|3678|3681|3680|3681|3680|3677.5|3676|3924
1588846500000|2020-05-07 10:15:00|3681.5|3680.5|3672|3671|3684|3682.5|3672|3671|3033
1588846800000|2020-05-07 10:20:00|3671.5|3670.5|3670.5|3669.5|3673|3672|3669|3668|5656
1588847100000|2020-05-07 10:25:00|3671|3670|3666.5|3665.5|3673.5|3672|3665|3663.5|6963
1588847400000|2020-05-07 10:30:00|3667|3666|3670|3669|3670.5|3669.5|3667|3665.5|3445
1588847700000|2020-05-07 10:35:00|3669.5|3668.5|3665|3663.5|3670|3669.5|3665|3663.5|3654
1588848000000|2020-05-07 10:40:00|3665.5|3664|3667.5|3666.5|3667.5|3667|3662.5|3660.5|6897
1588848300000|2020-05-07 10:45:00|3667|3666|3672.5|3671.5|3673|3672|3666|3665|4096
1588848600000|2020-05-07 10:50:00|3673|3672|3677|3676|3678|3676.5|3672.5|3671|11024
1588848900000|2020-05-07 10:55:00|3676.5|3675.5|3671.5|3670|3679|3678|3671.5|3669.5|12821
1588849200000|2020-05-07 11:00:00|3670.5|3667|3670|3668.5|3670.5|3668.5|3664.5|3663|4265
1588849500000|2020-05-07 11:05:00|3669.5|3668|3666|3664.5|3670|3668.5|3665.5|3664.5|5974
1588849800000|2020-05-07 11:10:00|3666.5|3665|3675.5|3674|3675.5|3674|3666.5|3665|5261
1588850100000|2020-05-07 11:15:00|3676|3673.5|3673|3671|3678|3676.5|3672.5|3671|5198
1588850400000|2020-05-07 11:20:00|3672.5|3670|3672|3671.5|3672.5|3671.5|3670.5|3668.5|3446
1588850700000|2020-05-07 11:25:00|3672.5|3672|3672.5|3671.5|3673|3672.5|3668|3667|8212
1588851000000|2020-05-07 11:30:00|3672|3671|3670.5|3669.5|3672|3671.5|3666.5|3665.5|7029
1588851300000|2020-05-07 11:35:00|3671|3670|3671.5|3670|3674|3673|3670|3669.5|6267
1588851600000|2020-05-07 11:40:00|3672|3670.5|3677|3676|3679|3677|3670|3669|5845
1588851900000|2020-05-07 11:45:00|3676.5|3675.5|3673.5|3672.5|3679|3678|3672|3671|7572
1588852200000|2020-05-07 11:50:00|3673|3672|3682.5|3681.5|3682.5|3682|3671|3670.5|16369
1588852500000|2020-05-07 11:55:00|3682|3681|3684.5|3683.5|3688.5|3687|3679|3677|16292
1588852800000|2020-05-07 12:00:00|3685|3684|3685.5|3685|3687.5|3687|3681|3679.5|18850
1588853100000|2020-05-07 12:05:00|3686|3685.5|3682.5|3681.5|3687|3686.5|3681.5|3681|11639
1588853400000|2020-05-07 12:10:00|3683.5|3682|3679.5|3678.5|3683.5|3683|3679.5|3678.5|9946
1588853700000|2020-05-07 12:15:00|3680|3679|3684.5|3683.5|3686.5|3685.5|3680|3678.5|9151
1588854000000|2020-05-07 12:20:00|3685|3684|3695.5|3694.5|3695.5|3694.5|3684.5|3683.5|16035
1588854300000|2020-05-07 12:25:00|3695|3695|3699|3698.5|3699.5|3698.5|3694|3693|18763
1588854600000|2020-05-07 12:30:00|3701.5|3699|3703|3702|3705|3703|3700|3699|23808
1588854900000|2020-05-07 12:35:00|3703.5|3702.5|3707|3706|3708.5|3707.5|3703.5|3702|16901
1588855200000|2020-05-07 12:40:00|3706.5|3706.5|3710|3709.5|3710.5|3709.5|3706|3705|21147
1588855500000|2020-05-07 12:45:00|3710.5|3710|3712|3711|3713|3712|3710.5|3709.5|16697
1588855800000|2020-05-07 12:50:00|3711.5|3711.5|3704.5|3704|3712.5|3712|3704.5|3703|12822
1588856100000|2020-05-07 12:55:00|3704|3703.5|3707.5|3706|3708|3707.5|3702.5|3702|31710
1588856400000|2020-05-07 13:00:00|3707|3706.5|3707|3706|3709.5|3708.5|3706|3705.5|14247
1588856700000|2020-05-07 13:05:00|3706.5|3705.5|3706|3705|3714|3713.5|3704|3703|27003
1588857000000|2020-05-07 13:10:00|3706.5|3705.5|3704|3702.5|3710.5|3709.5|3703|3702|13651
1588857300000|2020-05-07 13:15:00|3703.5|3703|3712|3711.5|3712.5|3711.5|3702.5|3701|17515
1588857600000|2020-05-07 13:20:00|3712.5|3712|3709.5|3708.5|3714.5|3713.5|3709.5|3708.5|13617
1588857900000|2020-05-07 13:25:00|3709|3707.5|3704|3703.5|3709.5|3708.5|3702|3700.5|12124
1588858200000|2020-05-07 13:30:00|3704.5|3704|3711.5|3710|3714|3713|3702|3700.5|57261
1588858500000|2020-05-07 13:35:00|3712|3710.5|3720|3719.5|3721|3720.5|3709|3707.5|73490
1588858800000|2020-05-07 13:40:00|3720.5|3718.5|3731.5|3731|3733|3732|3719|3718|52897
1588859100000|2020-05-07 13:45:00|3732|3731.5|3741.5|3740|3744|3742.5|3731.5|3730|39493
1588859400000|2020-05-07 13:50:00|3742|3740.5|3746.5|3745|3747.5|3746|3737.5|3735.5|19097
1588859700000|2020-05-07 13:55:00|3747|3744.5|3758|3756.5|3759.5|3758|3745.5|3744.5|51829
1588860000000|2020-05-07 14:00:00|3757.5|3755.5|3745.5|3744|3758|3757|3743.5|3743|35926
1588860300000|2020-05-07 14:05:00|3746|3743.5|3745|3743.5|3746|3745|3736.5|3735.5|31833
1588860600000|2020-05-07 14:10:00|3745.5|3744|3743|3742|3748|3747.5|3740|3739|36450
1588860900000|2020-05-07 14:15:00|3742.5|3741.5|3755|3754|3755.5|3755|3741|3740|52784
1588861200000|2020-05-07 14:20:00|3754.5|3754.5|3747.5|3746.5|3758|3757.5|3746|3745.5|34990
1588861500000|2020-05-07 14:25:00|3747|3746|3757.5|3757|3761.5|3760|3744.5|3744|34100
1588861800000|2020-05-07 14:30:00|3757|3756.5|3755.5|3754.5|3758.5|3757.5|3752.5|3751.5|32062
1588862100000|2020-05-07 14:35:00|3755|3754|3752|3751|3757.5|3757|3749|3747|32633
1588862400000|2020-05-07 14:40:00|3752.5|3751.5|3758|3757|3761|3760.5|3750.5|3749|101218
1588862700000|2020-05-07 14:45:00|3758.5|3757.5|3747.5|3746.5|3759.5|3759|3746.5|3745.5|32334
1588863000000|2020-05-07 14:50:00|3748|3746|3745|3744.5|3751.5|3750.5|3744|3742.5|37015
1588863300000|2020-05-07 14:55:00|3745.5|3745|3728.5|3727.5|3747.5|3746.5|3728.5|3727|42242
1588863600000|2020-05-07 15:00:00|3729|3727|3732|3731|3732.5|3732|3724|3723.5|34818
1588863900000|2020-05-07 15:05:00|3731.5|3730.5|3727|3726|3731.5|3730.5|3723.5|3722.5|22904
1588864200000|2020-05-07 15:10:00|3727.5|3726.5|3728.5|3727|3732|3730.5|3726.5|3726|23519
1588864500000|2020-05-07 15:15:00|3728|3727.5|3735.5|3734.5|3736|3735.5|3727|3726.5|34555
1588864800000|2020-05-07 15:20:00|3735|3734|3733|3732.5|3735|3734|3730|3729.5|22787
1588865100000|2020-05-07 15:25:00|3733.5|3732|3729.5|3727.5|3736|3735|3722|3721|41999
1589180400000|2020-05-11 07:00:00|3747.5|3737.5|3757.5|3753|3757.5|3753.5|3737|3732.5|22826
1589180700000|2020-05-11 07:05:00|3757|3753.5|3739|3736.5|3757|3754.5|3738|3736|42634
1589181000000|2020-05-11 07:10:00|3739.5|3737|3741|3737.5|3743.5|3742.5|3731|3729|36439
1589181300000|2020-05-11 07:15:00|3740.5|3738|3743.5|3742.5|3746.5|3745.5|3732.5|3731|46314
1589181600000|2020-05-11 07:20:00|3744|3743|3746|3745.5|3752|3750|3742.5|3740.5|56890
1589181900000|2020-05-11 07:25:00|3746.5|3746|3750|3749|3753.5|3752|3745.5|3744|33509
1589182200000|2020-05-11 07:30:00|3749.5|3748.5|3748.5|3747|3756.5|3755.5|3748|3747|19752
1589182500000|2020-05-11 07:35:00|3749|3747.5|3767.5|3766|3771|3769.5|3749|3747.5|63071
1589182800000|2020-05-11 07:40:00|3768|3766.5|3763|3761|3773.5|3771.5|3761|3758.5|24021
1589183100000|2020-05-11 07:45:00|3762.5|3760|3761.5|3759.5|3764|3762.5|3758.5|3757|11778
1589183400000|2020-05-11 07:50:00|3762.5|3760|3750.5|3747.5|3766|3764.5|3750|3747|14105
1589183700000|2020-05-11 07:55:00|3751|3748|3750|3748|3754.5|3753.5|3748.5|3747|15183
1589184000000|2020-05-11 08:00:00|3749.5|3747|3747|3745.5|3754.5|3753|3742.5|3741.5|13318
1589184300000|2020-05-11 08:05:00|3748|3746|3742|3740|3750|3748.5|3737|3736|11009
1589184600000|2020-05-11 08:10:00|3742.5|3739.5|3736.5|3735|3748|3746|3736|3734|9477
1589184900000|2020-05-11 08:15:00|3737.5|3735.5|3735|3733|3738|3737.5|3729|3728|34041
1589185200000|2020-05-11 08:20:00|3735.5|3733.5|3727|3725.5|3736.5|3734.5|3725.5|3725|18357
1589185500000|2020-05-11 08:25:00|3727.5|3726|3722|3721|3727.5|3726|3720.5|3719|29848
1589185800000|2020-05-11 08:30:00|3721.5|3720|3718.5|3717|3724|3722|3714.5|3712|30929
1589186100000|2020-05-11 08:35:00|3719|3717.5|3716.5|3715|3720|3719|3708|3706.5|17219
1589186400000|2020-05-11 08:40:00|3716|3714.5|3703|3701.5|3716.5|3714.5|3702|3700.5|18126
1589186700000|2020-05-11 08:45:00|3702.5|3701|3696.5|3695.5|3703|3702.5|3693.5|3692|18346
1589187000000|2020-05-11 08:50:00|3696|3695|3695|3693.5|3698.5|3697|3693|3691|11604
1589187300000|2020-05-11 08:55:00|3695.5|3694|3703|3702|3706|3705|3694|3693.5|15182
1589187600000|2020-05-11 09:00:00|3702.5|3701|3683.5|3682|3703|3701|3683.5|3682|35354
1589187900000|2020-05-11 09:05:00|3682.5|3681.5|3687|3684.5|3692|3690.5|3681.5|3679.5|15708
1589188200000|2020-05-11 09:10:00|3686.5|3684|3682|3681|3686.5|3685.5|3679|3677.5|13119
1589188500000|2020-05-11 09:15:00|3681.5|3680.5|3685.5|3684|3688.5|3688|3678.5|3677|9503
1589188800000|2020-05-11 09:20:00|3686|3684.5|3682|3680.5|3689|3687.5|3681|3679|10525
1589189100000|2020-05-11 09:25:00|3681.5|3680|3672|3671|3682|3681|3670|3668|15805
1589189400000|2020-05-11 09:30:00|3671.5|3670.5|3677|3675.5|3681|3680|3670|3668.5|18044
1589189700000|2020-05-11 09:35:00|3676.5|3675|3675|3673|3680|3678|3673|3672|14265
1589190000000|2020-05-11 09:40:00|3675.5|3673.5|3667|3665.5|3678.5|3678|3667|3665.5|6880
1589190300000|2020-05-11 09:45:00|3667.5|3666|3672|3671|3672.5|3671.5|3665.5|3664.5|8541
1589190600000|2020-05-11 09:50:00|3672.5|3671.5|3675|3673.5|3679|3677|3663.5|3661.5|64330
1589190900000|2020-05-11 09:55:00|3674.5|3674|3675|3673.5|3678.5|3677.5|3672|3670.5|15119
1589191200000|2020-05-11 10:00:00|3674.5|3673|3676|3674.5|3676.5|3675.5|3672|3670|10509
1589191500000|2020-05-11 10:05:00|3676.5|3675|3679|3678.5|3683|3680.5|3676|3674.5|22303
1589191800000|2020-05-11 10:10:00|3679.5|3679|3678.5|3677.5|3686|3684.5|3678.5|3677.5|10776
1589192100000|2020-05-11 10:15:00|3679|3678|3668.5|3666.5|3681|3680|3668.5|3666.5|17537
1589192400000|2020-05-11 10:20:00|3668|3667|3660|3659|3668|3667|3659|3657|15623
1589192700000|2020-05-11 10:25:00|3660.5|3658|3663|3661|3667.5|3666.5|3660.5|3657.5|5835
1589193000000|2020-05-11 10:30:00|3662.5|3660.5|3664.5|3663|3665|3664.5|3658.5|3656.5|6117
1589193300000|2020-05-11 10:35:00|3665|3663.5|3670|3669|3670|3669|3664.5|3663.5|7876
1589193600000|2020-05-11 10:40:00|3671|3668.5|3675|3674.5|3676|3675|3666|3665|8619
1589193900000|2020-05-11 10:45:00|3675.5|3675|3664.5|3663.5|3676.5|3675.5|3664|3662.5|15049
1589194200000|2020-05-11 10:50:00|3664|3663|3666|3665|3667|3665.5|3661.5|3661|12533
1589194500000|2020-05-11 10:55:00|3667|3665.5|3672.5|3671|3674.5|3673|3666|3664.5|12251
1589194800000|2020-05-11 11:00:00|3672|3671.5|3675|3673.5|3679.5|3678.5|3672|3669|17021
1589195100000|2020-05-11 11:05:00|3674.5|3674|3664.5|3663.5|3676.5|3675.5|3662|3661|20854
1589195400000|2020-05-11 11:10:00|3664|3663|3668.5|3667.5|3670.5|3669.5|3664|3662.5|19511
1589195700000|2020-05-11 11:15:00|3669|3668|3672|3671|3675|3674|3668.5|3667|15819
1589196000000|2020-05-11 11:20:00|3671.5|3670.5|3665.5|3664.5|3672|3671|3665|3664|18738
1589196300000|2020-05-11 11:25:00|3666|3665|3666|3665|3668|3667.5|3661.5|3660|13619
1589196600000|2020-05-11 11:30:00|3665.5|3664.5|3661|3660.5|3669|3668|3661|3659.5|14281
1589196900000|2020-05-11 11:35:00|3660.5|3660|3658.5|3657.5|3661|3660|3657|3656|10509
1589197200000|2020-05-11 11:40:00|3658|3657|3645.5|3644|3660.5|3660|3645|3643|34360
1589197500000|2020-05-11 11:45:00|3644.5|3643.5|3638.5|3637.5|3647.5|3646|3638.5|3637|21921
1589197800000|2020-05-11 11:50:00|3637|3637|3637.5|3637|3643|3641|3635.5|3634.5|15478
1589198100000|2020-05-11 11:55:00|3638|3637.5|3636.5|3635.5|3642.5|3641|3634.5|3632.5|20839
1589198400000|2020-05-11 12:00:00|3637|3636|3652.5|3651|3653|3651|3637|3636|15429
1589198700000|2020-05-11 12:05:00|3652|3650.5|3647|3645.5|3653.5|3652|3645.5|3643|9424
1589199000000|2020-05-11 12:10:00|3646.5|3645|3652|3650.5|3652|3650.5|3643.5|3642.5|9122
1589199300000|2020-05-11 12:15:00|3651.5|3650|3653.5|3652|3657|3655|3641.5|3640.5|8678
1589199600000|2020-05-11 12:20:00|3654|3652.5|3646|3645|3654.5|3653|3642.5|3641|7824
1589199900000|2020-05-11 12:25:00|3645.5|3644.5|3631.5|3630|3646|3644.5|3631|3630|23158
1589200200000|2020-05-11 12:30:00|3631|3629.5|3628|3626.5|3634.5|3633.5|3628|3625|16174
1589200500000|2020-05-11 12:35:00|3628.5|3627|3625.5|3624|3630|3628.5|3623.5|3621.5|19731
1589200800000|2020-05-11 12:40:00|3625|3623.5|3626.5|3625.5|3637|3635.5|3623|3621.5|18771
1589201100000|2020-05-11 12:45:00|3626|3624.5|3618|3617|3627.5|3627|3617|3616|13551
1589201400000|2020-05-11 12:50:00|3618.5|3617.5|3621|3619.5|3622.5|3621|3616|3613.5|34467
1589201700000|2020-05-11 12:55:00|3620.5|3620|3619|3618|3621.5|3620.5|3615|3613.5|19448
1589202000000|2020-05-11 13:00:00|3619.5|3618.5|3630|3629|3630|3629|3619.5|3618|17959
1589202300000|2020-05-11 13:05:00|3630.5|3629.5|3638|3637.5|3642.5|3640.5|3630|3629|202869
1589202600000|2020-05-11 13:10:00|3638.5|3638|3646|3645|3649|3647.5|3638.5|3637.5|11116
1589202900000|2020-05-11 13:15:00|3645.5|3644.5|3649|3648.5|3650.5|3649|3643.5|3642.5|13880
1589203200000|2020-05-11 13:20:00|3649.5|3649|3652.5|3651.5|3654|3652.5|3646|3645.5|14452
1589203500000|2020-05-11 13:25:00|3652|3651|3654|3653|3654.5|3654|3650|3649|12155
1589203800000|2020-05-11 13:30:00|3654.5|3653.5|3671|3668.5|3676.5|3676|3654|3653.5|67627
1589204100000|2020-05-11 13:35:00|3671.5|3669|3681.5|3680.5|3687|3685|3669|3668|56506
1589204400000|2020-05-11 13:40:00|3681|3680|3685|3683|3687.5|3685.5|3676.5|3674|23581
1589204700000|2020-05-11 13:45:00|3684.5|3683.5|3675|3673.5|3686.5|3685.5|3673|3672|18640
1589205000000|2020-05-11 13:50:00|3675.5|3674|3675.5|3674|3677.5|3676|3671|3669.5|16516
1589205300000|2020-05-11 13:55:00|3676|3674.5|3665|3663.5|3677|3676.5|3664.5|3663.5|21579
1589205600000|2020-05-11 14:00:00|3665.5|3664|3675|3673.5|3675|3673.5|3663|3662.5|29181
1589205900000|2020-05-11 14:05:00|3674.5|3673|3671|3670|3675.5|3675|3667|3666|20667
1589206200000|2020-05-11 14:10:00|3670.5|3669.5|3669|3668|3672.5|3671.5|3665.5|3664.5|15233
1589206500000|2020-05-11 14:15:00|3669.5|3668.5|3662|3661|3672|3671.5|3662|3661|13939
1589206800000|2020-05-11 14:20:00|3661.5|3661.5|3668|3666.5|3669|3668|3659.5|3659|19450
1589207100000|2020-05-11 14:25:00|3668.5|3667|3667.5|3666.5|3670.5|3669|3666|3665.5|16034
1589207400000|2020-05-11 14:30:00|3667|3666|3671|3669|3671.5|3670|3663|3662|15467
1589207700000|2020-05-11 14:35:00|3670.5|3668.5|3660|3659|3670.5|3669|3659|3658|16580
1589208000000|2020-05-11 14:40:00|3659.5|3658.5|3659.5|3658.5|3660|3659|3655.5|3655|18059
1589208300000|2020-05-11 14:45:00|3659|3659|3663.5|3663|3664|3663|3658|3656.5|14398
1589208600000|2020-05-11 14:50:00|3664|3663.5|3663.5|3662.5|3668.5|3668|3663|3662|21680
1589208900000|2020-05-11 14:55:00|3664|3663|3659|3658|3665|3663.5|3658.5|3656.5|10830
1589209200000|2020-05-11 15:00:00|3659.5|3658.5|3653|3652|3660.5|3659|3652|3651.5|24900
1589209500000|2020-05-11 15:05:00|3652.5|3651.5|3654.5|3654|3656.5|3655.5|3651.5|3650.5|30519
1589209800000|2020-05-11 15:10:00|3655|3653.5|3659.5|3659|3659.5|3659|3652.5|3652|65419
1589210100000|2020-05-11 15:15:00|3660|3659.5|3667.5|3666|3668|3667|3658.5|3658|23225
1589210400000|2020-05-11 15:20:00|3667|3666.5|3668|3666|3675.5|3674.5|3666.5|3665.5|34881
1589210700000|2020-05-11 15:25:00|3667.5|3665.5|3668.5|3666|3674|3672.5|3664|3662.5|41400
1589266800000|2020-05-12 07:00:00|3654.5|3643|3670.5|3667.5|3671.5|3668|3652.5|3643|31235
1589267100000|2020-05-12 07:05:00|3670|3667|3663|3661.5|3674.5|3672|3656.5|3654.5|24960
1589267400000|2020-05-12 07:10:00|3663.5|3662|3663.5|3662|3668|3666.5|3652|3649|38828
1589267700000|2020-05-12 07:15:00|3663|3661.5|3689.5|3687.5|3690|3688|3661.5|3660.5|31670
1589268000000|2020-05-12 07:20:00|3689|3687|3680|3678.5|3689.5|3687|3675.5|3673.5|19730
1589268300000|2020-05-12 07:25:00|3679.5|3679|3679.5|3678.5|3687|3684.5|3677|3674.5|19003
1589268600000|2020-05-12 07:30:00|3680|3679|3669|3667|3683|3680.5|3660.5|3659.5|30069
1589268900000|2020-05-12 07:35:00|3669.5|3667.5|3660.5|3660|3672.5|3670.5|3659|3658|19019
1589269200000|2020-05-12 07:40:00|3661|3660.5|3680|3676.5|3686|3683.5|3660.5|3659.5|52608
1589269500000|2020-05-12 07:45:00|3679.5|3676|3684.5|3681.5|3684.5|3681.5|3675|3673.5|8952
1589269800000|2020-05-12 07:50:00|3685|3682|3686|3684.5|3687|3685|3682|3680.5|6076
1589270100000|2020-05-12 07:55:00|3685.5|3683.5|3684|3683|3686.5|3685|3682|3679.5|13386
1589270400000|2020-05-12 08:00:00|3683.5|3682.5|3677|3676|3683.5|3683|3675|3673|9137
1589270700000|2020-05-12 08:05:00|3677.5|3676.5|3680|3678|3680.5|3679.5|3672|3670.5|6853
1589271000000|2020-05-12 08:10:00|3680.5|3678.5|3678.5|3678|3681.5|3680|3677|3675|6016
1589271300000|2020-05-12 08:15:00|3678|3677.5|3677.5|3676|3683.5|3682|3676|3675|13270
1589271600000|2020-05-12 08:20:00|3677|3676.5|3677|3676.5|3681|3680|3673.5|3672.5|13397
1589271900000|2020-05-12 08:25:00|3678|3677|3682|3681.5|3682.5|3681.5|3671.5|3671|7913
1589272200000|2020-05-12 08:30:00|3682.5|3681|3685.5|3684|3688|3686|3680|3679.5|19668
1589272500000|2020-05-12 08:35:00|3685|3684.5|3686.5|3685|3692.5|3691|3682.5|3680.5|9054
1589272800000|2020-05-12 08:40:00|3686|3685.5|3686|3684.5|3691|3690|3682.5|3681.5|7316
1589273100000|2020-05-12 08:45:00|3685.5|3685|3690|3688.5|3690.5|3689|3684|3683|8735
1589273400000|2020-05-12 08:50:00|3691|3689|3688.5|3687.5|3694.5|3693|3686.5|3686|6608
1589273700000|2020-05-12 08:55:00|3688|3687|3693|3692|3700|3698.5|3688|3687|11100
1589274000000|2020-05-12 09:00:00|3692.5|3692.5|3689|3687.5|3693|3692.5|3687|3686|9035
1589274300000|2020-05-12 09:05:00|3689.5|3688|3691.5|3690.5|3692|3691.5|3686|3685|10156
1589274600000|2020-05-12 09:10:00|3692|3690|3694|3693|3694.5|3693.5|3689|3687.5|15453
1589274900000|2020-05-12 09:15:00|3694.5|3693.5|3696.5|3695.5|3700|3698.5|3692|3691|12883
1589275200000|2020-05-12 09:20:00|3696|3695|3692|3691|3696|3695|3691.5|3690.5|16554
1589275500000|2020-05-12 09:25:00|3692.5|3691.5|3696.5|3695|3698.5|3697|3692.5|3691|11482
1589275800000|2020-05-12 09:30:00|3696|3695.5|3690|3689|3697.5|3696|3689.5|3688.5|9662
1589276100000|2020-05-12 09:35:00|3689.5|3688.5|3683|3681|3691|3690|3683|3681|17848
1589276400000|2020-05-12 09:40:00|3683.5|3681.5|3682.5|3681|3685.5|3685|3681|3679|12923
1589276700000|2020-05-12 09:45:00|3683|3681.5|3685|3684.5|3686.5|3685.5|3679.5|3678.5|12984
1589277000000|2020-05-12 09:50:00|3685.5|3685|3694|3692.5|3694.5|3693|3685|3684.5|17349
1589277300000|2020-05-12 09:55:00|3693.5|3692|3690.5|3690|3698|3696|3690.5|3690|16681
1589277600000|2020-05-12 10:00:00|3690|3689.5|3685.5|3685|3691|3690|3685.5|3684.5|13150
1589277900000|2020-05-12 10:05:00|3686|3685.5|3694|3693|3695|3693|3683|3682|14711
1589278200000|2020-05-12 10:10:00|3694.5|3693.5|3696.5|3695.5|3698.5|3697.5|3693.5|3692.5|9625
1589278500000|2020-05-12 10:15:00|3697|3696|3707|3706|3708.5|3707.5|3695.5|3695|15491
1589278800000|2020-05-12 10:20:00|3706.5|3705.5|3714.5|3713|3716|3714.5|3705|3704.5|10639
1589279100000|2020-05-12 10:25:00|3714|3713.5|3709.5|3709|3717.5|3715.5|3708.5|3708|15094
1589279400000|2020-05-12 10:30:00|3710|3709.5|3714.5|3712.5|3715.5|3715|3708.5|3707.5|12597
1589279700000|2020-05-12 10:35:00|3714|3712|3708|3707|3714|3712.5|3706.5|3706|8243
1589280000000|2020-05-12 10:40:00|3707.5|3706.5|3717.5|3716.5|3718|3717|3707.5|3706|16237
1589280300000|2020-05-12 10:45:00|3718|3717|3719.5|3718|3720|3719|3715.5|3714|11629
1589280600000|2020-05-12 10:50:00|3720|3718.5|3723|3722|3723.5|3722|3719|3718|63890
1589280900000|2020-05-12 10:55:00|3723.5|3722.5|3728.5|3727|3730|3729.5|3723.5|3722.5|14924
1589281200000|2020-05-12 11:00:00|3729|3727.5|3727|3725|3736|3728.5|3719|3718.5|19758
1589281500000|2020-05-12 11:05:00|3726.5|3725.5|3722|3721|3728|3727|3720|3719|19617
1589281800000|2020-05-12 11:10:00|3722.5|3721.5|3722.5|3721.5|3723|3722.5|3718.5|3718|13887
1589282100000|2020-05-12 11:15:00|3722|3721|3727|3726|3727|3726.5|3720|3719|12629
1589282400000|2020-05-12 11:20:00|3726.5|3725.5|3727|3726|3728|3727.5|3722.5|3722|18667
1589282700000|2020-05-12 11:25:00|3726.5|3726.5|3725.5|3724.5|3728|3727.5|3723|3722|11359
1589283000000|2020-05-12 11:30:00|3726|3725|3724|3723|3727|3726|3720|3719|120582
1589283300000|2020-05-12 11:35:00|3724.5|3723.5|3725.5|3724|3728|3726.5|3722|3720.5|9477
1589283600000|2020-05-12 11:40:00|3724.5|3723.5|3719.5|3719|3727|3726|3719|3718|12632
1589283900000|2020-05-12 11:45:00|3720|3719.5|3729.5|3727.5|3730|3728.5|3719.5|3719|9911
1589284200000|2020-05-12 11:50:00|3730|3728|3734|3733|3734|3733|3728.5|3727|13634
1589284500000|2020-05-12 11:55:00|3735|3732.5|3733|3732|3737.5|3736.5|3731.5|3730|28152
1589284800000|2020-05-12 12:00:00|3733.5|3732.5|3736.5|3735.5|3737.5|3736.5|3732.5|3731.5|20104
1589285100000|2020-05-12 12:05:00|3736|3736|3739.5|3739|3740|3739|3735|3734|9021
1589285400000|2020-05-12 12:10:00|3740|3739.5|3743.5|3742.5|3746.5|3744.5|3738|3737.5|12267
1589285700000|2020-05-12 12:15:00|3743|3741.5|3739.5|3738.5|3743.5|3742|3738.5|3738|28732
1589286000000|2020-05-12 12:20:00|3740|3739|3745.5|3744|3746|3744|3739.5|3739|22113
1589286300000|2020-05-12 12:25:00|3745|3743.5|3743.5|3741.5|3748|3746.5|3739.5|3738.5|9661
1589286600000|2020-05-12 12:30:00|3744.5|3741|3737|3736.5|3744.5|3741.5|3737|3736|19865
1589286900000|2020-05-12 12:35:00|3737.5|3737|3745.5|3744.5|3748|3746.5|3737.5|3736|23544
1589287200000|2020-05-12 12:40:00|3745|3743|3756|3754|3756.5|3754.5|3744.5|3743|15093
1589287500000|2020-05-12 12:45:00|3756.5|3754.5|3752|3750.5|3757.5|3756.5|3750|3749|13013
1589287800000|2020-05-12 12:50:00|3751.5|3750|3739|3738.5|3751.5|3750|3739|3738.5|17574
1589288100000|2020-05-12 12:55:00|3739.5|3738|3745|3744|3747|3746|3736|3734.5|18763
1589288400000|2020-05-12 13:00:00|3745.5|3744.5|3752.5|3752|3755|3753.5|3745.5|3744.5|13727
1589288700000|2020-05-12 13:05:00|3752|3751.5|3757|3755.5|3757.5|3756.5|3748|3747.5|11809
1589289000000|2020-05-12 13:10:00|3757.5|3756|3757.5|3756|3760|3758.5|3751.5|3750.5|15112
1589289300000|2020-05-12 13:15:00|3758|3756.5|3751|3750|3759.5|3758|3749|3747.5|17967
1589289600000|2020-05-12 13:20:00|3750.5|3749.5|3749.5|3748.5|3751|3749.5|3746.5|3745|10951
1589289900000|2020-05-12 13:25:00|3749|3748|3750.5|3749.5|3753|3752|3746|3745|21982
1589290200000|2020-05-12 13:30:00|3750|3749|3757|3756.5|3762.5|3761|3745|3743|46139
1589290500000|2020-05-12 13:35:00|3757.5|3757|3751.5|3750.5|3759.5|3757.5|3747|3746|32303
1589290800000|2020-05-12 13:40:00|3752|3751|3744.5|3743.5|3753.5|3752.5|3743.5|3742.5|27547
1589291100000|2020-05-12 13:45:00|3745|3744|3729|3728|3745.5|3745|3729|3728|29441
1589291400000|2020-05-12 13:50:00|3729.5|3728.5|3724|3723|3731|3730|3721.5|3721|30255
1589291700000|2020-05-12 13:55:00|3725|3723.5|3735.5|3734|3738|3735.5|3723|3722|120261
1589292000000|2020-05-12 14:00:00|3736|3734.5|3736.5|3735|3738.5|3736.5|3730.5|3729.5|121471
1589292300000|2020-05-12 14:05:00|3737|3735.5|3736.5|3735.5|3738|3736.5|3729.5|3727.5|23504
1589292600000|2020-05-12 14:10:00|3737|3736|3744.5|3743.5|3747|3745.5|3736|3735|27478
1589292900000|2020-05-12 14:15:00|3745|3744|3752.5|3752|3752.5|3752|3744.5|3743.5|32884
1589293200000|2020-05-12 14:20:00|3752|3751.5|3747|3746|3756|3755|3744|3743|54112
1589293500000|2020-05-12 14:25:00|3747.5|3746.5|3739|3738|3750|3749.5|3737|3736.5|26599
1589293800000|2020-05-12 14:30:00|3739.5|3738.5|3736|3734.5|3742.5|3742|3735|3733.5|26853
1589294100000|2020-05-12 14:35:00|3735.5|3734|3734|3733.5|3740.5|3739|3733|3732|23727
1589294400000|2020-05-12 14:40:00|3733.5|3733|3732|3731|3736.5|3736|3730|3729.5|24555
1589294700000|2020-05-12 14:45:00|3731.5|3730.5|3718.5|3717|3733|3732|3717|3716.5|60988
1589295000000|2020-05-12 14:50:00|3719|3717.5|3727|3725.5|3727|3726|3717.5|3717|64891
1589295300000|2020-05-12 14:55:00|3726.5|3725|3719|3718.5|3729|3728|3718.5|3718|22935
1589295600000|2020-05-12 15:00:00|3719.5|3719|3716|3715|3720.5|3720|3711.5|3710.5|27053
1589295900000|2020-05-12 15:05:00|3715.5|3715.5|3724.5|3724|3725|3724|3712|3711.5|72374
1589296200000|2020-05-12 15:10:00|3725|3723.5|3719|3718|3725.5|3724.5|3719|3718|98029
1589296500000|2020-05-12 15:15:00|3719.5|3718.5|3721.5|3720.5|3725.5|3724|3716|3715|28266
1589296800000|2020-05-12 15:20:00|3721|3720|3721|3720|3728|3726.5|3719.5|3719|31154
1589297100000|2020-05-12 15:25:00|3720.5|3719.5|3719|3717.5|3725|3724|3716|3714.5|80507
1589353200000|2020-05-13 07:00:00|3703|3656|3694.5|3689.5|3716|3703.5|3664|3656|96062
1589353500000|2020-05-13 07:05:00|3695.5|3690|3702|3699.5|3704.5|3700.5|3691|3688|25600
1589353800000|2020-05-13 07:10:00|3702.5|3700|3702|3700.5|3704|3701.5|3692|3689.5|40881
1589354100000|2020-05-13 07:15:00|3702.5|3701|3709.5|3707.5|3709.5|3708|3698.5|3696|29954
1589354400000|2020-05-13 07:20:00|3709|3708|3715.5|3714|3721.5|3719|3706|3705|16827
1589354700000|2020-05-13 07:25:00|3715|3712.5|3707.5|3706.5|3720|3717.5|3707.5|3703.5|17446
1589355000000|2020-05-13 07:30:00|3708.5|3707|3693.5|3692|3709|3707|3691.5|3689|22422
1589355300000|2020-05-13 07:35:00|3693|3691|3705.5|3703|3705.5|3703|3687.5|3686.5|49233
1589355600000|2020-05-13 07:40:00|3705|3702.5|3712|3710.5|3712|3710.5|3700|3698.5|18408
1589355900000|2020-05-13 07:45:00|3711.5|3709.5|3714.5|3714|3716.5|3715.5|3707.5|3705.5|7413
1589356200000|2020-05-13 07:50:00|3715|3714.5|3713.5|3712|3717|3715|3711.5|3710|6998
1589356500000|2020-05-13 07:55:00|3713|3712.5|3717.5|3715.5|3718|3717|3708|3705.5|14987
1589356800000|2020-05-13 08:00:00|3717|3716|3730.5|3729|3730.5|3729|3716|3715|19658
1589357100000|2020-05-13 08:05:00|3731|3729.5|3744|3742.5|3744|3743.5|3730|3728|17745
1589357400000|2020-05-13 08:10:00|3743|3742|3745|3742|3747.5|3746|3734|3732|15448
1589357700000|2020-05-13 08:15:00|3743.5|3741.5|3735|3734|3743.5|3742.5|3732|3731|10059
1589358000000|2020-05-13 08:20:00|3734.5|3733.5|3742|3741|3745|3743.5|3733|3732.5|9570
1589358300000|2020-05-13 08:25:00|3741.5|3740|3752.5|3751.5|3753.5|3751.5|3740|3738.5|24675
1589358600000|2020-05-13 08:30:00|3753.5|3752|3748.5|3747.5|3753.5|3752|3745|3743|16214
1589358900000|2020-05-13 08:35:00|3749|3748|3753.5|3752.5|3755|3754|3746|3745.5|13180
1589359200000|2020-05-13 08:40:00|3753|3752|3756|3755|3756|3755.5|3749|3748.5|16998
1589359500000|2020-05-13 08:45:00|3756.5|3755.5|3754.5|3754|3759|3758|3754|3753|21453
1589359800000|2020-05-13 08:50:00|3755|3754.5|3755.5|3754.5|3759|3757|3752.5|3751.5|22237
1589360100000|2020-05-13 08:55:00|3756|3755.5|3753.5|3752.5|3757|3756|3751.5|3751|34016
1589360400000|2020-05-13 09:00:00|3753|3752|3743|3741|3753|3752|3743|3741|14916
1589360700000|2020-05-13 09:05:00|3743.5|3741.5|3747|3745|3748.5|3746|3740.5|3738.5|10137
1589361000000|2020-05-13 09:10:00|3747.5|3745.5|3732|3730.5|3749|3747.5|3732|3730|21054
1589361300000|2020-05-13 09:15:00|3732.5|3729.5|3737.5|3736.5|3740|3739|3731.5|3729.5|8553
1589361600000|2020-05-13 09:20:00|3737|3736|3738.5|3737.5|3742|3740.5|3734|3732.5|8749
1589361900000|2020-05-13 09:25:00|3739|3738|3740.5|3739.5|3746.5|3744|3737.5|3737|12403
1589362200000|2020-05-13 09:30:00|3740|3738.5|3744|3743|3745|3743|3738|3736.5|14780
1589362500000|2020-05-13 09:35:00|3744.5|3743.5|3756|3754.5|3756|3754.5|3744.5|3743.5|10789
1589362800000|2020-05-13 09:40:00|3755.5|3754|3753.5|3752.5|3756.5|3755.5|3749|3748|14811
1589363100000|2020-05-13 09:45:00|3753|3751.5|3755|3753.5|3755|3753.5|3750|3748.5|15440
1589363400000|2020-05-13 09:50:00|3754.5|3753|3764.5|3763|3770|3767.5|3753.5|3753|10368
1589363700000|2020-05-13 09:55:00|3765|3762.5|3759|3757.5|3768|3767|3757.5|3756|9113
1589364000000|2020-05-13 10:00:00|3758.5|3757|3760|3758.5|3766|3764.5|3757.5|3756|14490
1589364300000|2020-05-13 10:05:00|3759.5|3758|3760.5|3759|3761.5|3760|3758|3756|6251
1589364600000|2020-05-13 10:10:00|3760|3759.5|3762|3760.5|3764.5|3764|3759|3758|8061
1589364900000|2020-05-13 10:15:00|3762.5|3761|3761.5|3760.5|3764.5|3764|3759.5|3758.5|8591
1589365200000|2020-05-13 10:20:00|3762|3761|3763.5|3761.5|3767.5|3766|3762|3760|9659
1589365500000|2020-05-13 10:25:00|3763|3762|3762.5|3761.5|3764|3763.5|3761.5|3760.5|12619
1589365800000|2020-05-13 10:30:00|3763|3762|3755.5|3755|3763.5|3762|3755.5|3755|8771
1589366100000|2020-05-13 10:35:00|3755|3754|3757.5|3756.5|3757.5|3756.5|3753.5|3752.5|11225
1589366400000|2020-05-13 10:40:00|3757|3756|3754|3753|3757.5|3756|3753.5|3752.5|12325
1589366700000|2020-05-13 10:45:00|3754.5|3753.5|3755.5|3754.5|3758|3757.5|3751|3750.5|26919
1589367000000|2020-05-13 10:50:00|3755|3754|3754.5|3753.5|3758|3757.5|3752.5|3752|11493
1589367300000|2020-05-13 10:55:00|3755.5|3754|3759.5|3758.5|3760|3758.5|3755|3754|9877
1589367600000|2020-05-13 11:00:00|3758|3755.5|3760|3759|3761|3760|3756.5|3755.5|14919
1589367900000|2020-05-13 11:05:00|3759.5|3758.5|3757.5|3756|3759.5|3758.5|3754|3753|8031
1589368200000|2020-05-13 11:10:00|3756.5|3755.5|3751|3750|3757.5|3755.5|3748.5|3747.5|16233
1589368500000|2020-05-13 11:15:00|3751.5|3750.5|3749.5|3748.5|3755.5|3754.5|3749.5|3748.5|3739
1589368800000|2020-05-13 11:20:00|3749|3748|3749|3747|3755.5|3754|3748.5|3746.5|5192
1589369100000|2020-05-13 11:25:00|3749.5|3747.5|3746.5|3745|3750.5|3749|3746|3745|5048
1589369400000|2020-05-13 11:30:00|3746|3745.5|3744.5|3743|3746.5|3745.5|3743.5|3742.5|5253
1589369700000|2020-05-13 11:35:00|3745|3744|3749.5|3748.5|3750|3748.5|3745|3744|10715
1589370000000|2020-05-13 11:40:00|3749|3748|3749.5|3747.5|3750|3749|3746|3744.5|5855
1589370300000|2020-05-13 11:45:00|3750|3748|3754|3752.5|3755.5|3754|3747.5|3746|9116
1589370600000|2020-05-13 11:50:00|3754.5|3753|3756|3755|3758|3756|3752.5|3750.5|20031
1589370900000|2020-05-13 11:55:00|3756.5|3755.5|3765|3764|3765.5|3764|3756|3755|23679
1589371200000|2020-05-13 12:00:00|3764.5|3763.5|3763|3761.5|3765.5|3764.5|3762.5|3761.5|8350
1589371500000|2020-05-13 12:05:00|3762.5|3762|3762.5|3761.5|3767|3765|3762|3761|5541
1589371800000|2020-05-13 12:10:00|3763|3762|3767.5|3766.5|3770|3767.5|3763|3762|8032
1589372100000|2020-05-13 12:15:00|3767|3765.5|3767|3766|3767.5|3766.5|3763.5|3761.5|6079
1589372400000|2020-05-13 12:20:00|3766.5|3765.5|3764.5|3763|3767|3766|3764|3763|7597
1589372700000|2020-05-13 12:25:00|3764|3762.5|3757|3755.5|3764|3762.5|3757|3755.5|5967
1589373000000|2020-05-13 12:30:00|3756.5|3755|3755.5|3755|3760|3759|3754|3753|5069
1589373300000|2020-05-13 12:35:00|3755|3754.5|3755.5|3754|3755.5|3754.5|3752|3750.5|5009
1589373600000|2020-05-13 12:40:00|3756|3754.5|3751.5|3750.5|3759|3757.5|3751.5|3750.5|6765
1589373900000|2020-05-13 12:45:00|3752|3751|3754|3752.5|3759|3758|3751.5|3750|6503
1589374200000|2020-05-13 12:50:00|3754.5|3753|3746.5|3746|3755.5|3754.5|3746.5|3745.5|3610
1589374500000|2020-05-13 12:55:00|3747|3746.5|3744|3741.5|3748|3747|3743|3741.5|10062
1589374800000|2020-05-13 13:00:00|3743.5|3741|3730.5|3729|3744|3743|3729.5|3728.5|17815
1589375100000|2020-05-13 13:05:00|3731|3728.5|3723.5|3722.5|3734|3732.5|3721|3720|12649
1589375400000|2020-05-13 13:10:00|3724|3723|3731|3729.5|3732|3730.5|3722.5|3720.5|13644
1589375700000|2020-05-13 13:15:00|3731.5|3730|3734.5|3733.5|3737.5|3736.5|3730.5|3729|10105
1589376000000|2020-05-13 13:20:00|3735|3734|3735|3734|3739|3738|3732.5|3730.5|8643
1589376300000|2020-05-13 13:25:00|3734.5|3733|3734|3732.5|3736|3734.5|3729.5|3728.5|5575
1589376600000|2020-05-13 13:30:00|3734.5|3731.5|3714.5|3713.5|3735|3733|3714|3713.5|42395
1589376900000|2020-05-13 13:35:00|3714|3713|3713.5|3712|3714|3713|3697.5|3697|50899
1589377200000|2020-05-13 13:40:00|3713|3710.5|3710.5|3709|3713|3711|3703.5|3701.5|30946
1589377500000|2020-05-13 13:45:00|3710|3708|3702|3701|3714|3712.5|3701|3700|34988
1589377800000|2020-05-13 13:50:00|3701.5|3700.5|3706.5|3705.5|3707|3705.5|3698.5|3697.5|26808
1589378100000|2020-05-13 13:55:00|3706|3705|3711.5|3710.5|3713.5|3712|3702|3700.5|40330
1589378400000|2020-05-13 14:00:00|3711|3710|3727|3724.5|3727.5|3726.5|3710|3709|14529
1589378700000|2020-05-13 14:05:00|3726|3725|3728|3726.5|3733.5|3732|3725|3723.5|21780
1589379000000|2020-05-13 14:10:00|3728.5|3727|3721|3720|3732|3731|3721|3719.5|21531
1589379300000|2020-05-13 14:15:00|3720.5|3719.5|3725.5|3725|3728|3726.5|3718|3716.5|15297
1589379600000|2020-05-13 14:20:00|3726|3724.5|3720.5|3719.5|3730|3728.5|3719.5|3718.5|46473
1589379900000|2020-05-13 14:25:00|3721|3720|3733|3732|3733.5|3732|3716.5|3716|33927
1589380200000|2020-05-13 14:30:00|3733.5|3732.5|3740.5|3740|3747.5|3746|3731|3729.5|28989
1589380500000|2020-05-13 14:35:00|3740|3739.5|3743.5|3742|3744|3742.5|3736|3735|25706
1589380800000|2020-05-13 14:40:00|3744|3742.5|3743.5|3742|3747|3745|3740|3739|47689
1589381100000|2020-05-13 14:45:00|3744|3742.5|3743|3742|3744.5|3744|3739.5|3738.5|51857
1589381400000|2020-05-13 14:50:00|3742.5|3742.5|3748|3747|3749|3748.5|3741|3740.5|25007
1589381700000|2020-05-13 14:55:00|3748.5|3747.5|3741|3740|3748.5|3748|3740|3739|51808
1589382000000|2020-05-13 15:00:00|3741.5|3740.5|3740.5|3739.5|3743.5|3743|3736.5|3734.5|32296
1589382300000|2020-05-13 15:05:00|3740|3739|3737.5|3736.5|3746|3745|3736|3735|30446
1589382600000|2020-05-13 15:10:00|3738|3737|3739.5|3739|3742.5|3742|3735.5|3734.5|39009
1589382900000|2020-05-13 15:15:00|3740|3739.5|3727.5|3727|3742.5|3741.5|3727.5|3726|45188
1589383200000|2020-05-13 15:20:00|3728|3726.5|3724.5|3723.5|3729|3728.5|3719|3717.5|62752
1589383500000|2020-05-13 15:25:00|3724|3723|3724|3723|3727.5|3726|3722|3720.5|53336
1589439600000|2020-05-14 07:00:00|3684.5|3681.5|3693|3688.5|3697.5|3695.5|3670.5|3667|37449
1589439900000|2020-05-14 07:05:00|3692|3689|3684.5|3682.5|3696|3694.5|3679|3677|27335
1589440200000|2020-05-14 07:10:00|3685|3683|3698.5|3696.5|3703|3701.5|3681.5|3680|21389
1589440500000|2020-05-14 07:15:00|3698|3696|3697|3695|3709|3707|3693.5|3692|22323
1589440800000|2020-05-14 07:20:00|3698|3695.5|3703|3702|3710.5|3708.5|3696.5|3695|22535
1589441100000|2020-05-14 07:25:00|3702.5|3701|3693.5|3692|3702.5|3701|3691|3689.5|21167
1589441400000|2020-05-14 07:30:00|3693|3691.5|3689|3687.5|3700|3698.5|3683.5|3682.5|19020
1589441700000|2020-05-14 07:35:00|3689.5|3686.5|3706.5|3705.5|3707|3705.5|3688|3686.5|13464
1589442000000|2020-05-14 07:40:00|3707|3706|3705|3704|3709.5|3708|3702.5|3700.5|12772
1589442300000|2020-05-14 07:45:00|3704.5|3703.5|3698.5|3697.5|3706|3705|3695.5|3693.5|19832
1589442600000|2020-05-14 07:50:00|3698|3696.5|3687|3685.5|3698|3697|3685.5|3684.5|43567
1589442900000|2020-05-14 07:55:00|3686.5|3686|3695|3693.5|3696.5|3694|3683|3682.5|51221
1589443200000|2020-05-14 08:00:00|3695.5|3693|3692.5|3691.5|3695.5|3693.5|3681.5|3681|51710
1589443500000|2020-05-14 08:05:00|3693|3690.5|3679.5|3678.5|3693.5|3691.5|3677.5|3676.5|48143
1589443800000|2020-05-14 08:10:00|3680|3679|3686.5|3685.5|3693|3691.5|3678.5|3677|25324
1589444100000|2020-05-14 08:15:00|3687|3686|3676.5|3675.5|3687.5|3687|3674.5|3673|17776
1589444400000|2020-05-14 08:20:00|3676|3675|3683|3681.5|3685|3683|3672.5|3671|12480
1589444700000|2020-05-14 08:25:00|3682.5|3681|3686|3684|3689.5|3687.5|3681|3679.5|10614
1589445000000|2020-05-14 08:30:00|3686.5|3684.5|3682.5|3681|3692|3691|3680|3678.5|16090
1589445300000|2020-05-14 08:35:00|3682|3681.5|3685|3683.5|3688|3687|3681|3679.5|9941
1589445600000|2020-05-14 08:40:00|3684.5|3683|3676|3675|3687.5|3685.5|3673.5|3672|11679
1589445900000|2020-05-14 08:45:00|3675.5|3674.5|3673|3671.5|3675.5|3675|3668|3667|15719
1589446200000|2020-05-14 08:50:00|3674|3672|3676|3675|3681|3680.5|3671|3670.5|19625
1589446500000|2020-05-14 08:55:00|3676.5|3675.5|3679|3677.5|3680.5|3679.5|3671|3669.5|29582
1589446800000|2020-05-14 09:00:00|3676|3677|3679|3678.5|3682|3681|3672|3670.5|20830
1589447100000|2020-05-14 09:05:00|3678.5|3678|3678|3676.5|3685|3683.5|3676|3674.5|8502
1589447400000|2020-05-14 09:10:00|3678.5|3677|3677.5|3675.5|3683|3682.5|3675|3673|8669
1589447700000|2020-05-14 09:15:00|3677|3676|3675.5|3673.5|3685.5|3684|3675.5|3673.5|10294
1589448000000|2020-05-14 09:20:00|3675|3673|3676.5|3675|3678|3677|3671.5|3670|7607
1589448300000|2020-05-14 09:25:00|3677|3675.5|3674.5|3673|3679|3677.5|3671|3669.5|10097
1589448600000|2020-05-14 09:30:00|3674|3672.5|3674.5|3674|3676.5|3674.5|3671.5|3670|4956
1589448900000|2020-05-14 09:35:00|3675|3673.5|3682|3681|3683.5|3681.5|3675|3673.5|11304
1589449200000|2020-05-14 09:40:00|3681.5|3680.5|3678.5|3677.5|3683|3681|3678|3676|7180
1589449500000|2020-05-14 09:45:00|3679.5|3678|3686.5|3685|3688.5|3686.5|3678.5|3678|12332
1589449800000|2020-05-14 09:50:00|3686|3684.5|3688.5|3687.5|3690|3688|3684.5|3683|6733
1589450100000|2020-05-14 09:55:00|3689|3688|3699.5|3698.5|3700|3699|3687|3686|8921
1589450400000|2020-05-14 10:00:00|3699|3698|3689.5|3688.5|3702|3700|3689.5|3687|7409
1589450700000|2020-05-14 10:05:00|3690|3689|3691.5|3691|3695|3693.5|3690|3688.5|10745
1589451000000|2020-05-14 10:10:00|3691|3690.5|3689.5|3689|3691|3691|3686.5|3686|8879
1589451300000|2020-05-14 10:15:00|3690|3689.5|3691|3690|3694.5|3693|3689|3687.5|2767
1589451600000|2020-05-14 10:20:00|3690.5|3689.5|3689.5|3688.5|3693.5|3693|3688|3686.5|9492
1589451900000|2020-05-14 10:25:00|3689|3688|3689.5|3688.5|3689.5|3688.5|3683.5|3682.5|7724
1589452200000|2020-05-14 10:30:00|3690|3689|3691|3690|3694.5|3693|3689.5|3688.5|9452
1589452500000|2020-05-14 10:35:00|3690.5|3689.5|3688|3686.5|3691.5|3690|3682|3680.5|15216
1589452800000|2020-05-14 10:40:00|3689|3687|3684.5|3683.5|3690.5|3689.5|3682.5|3680.5|13035
1589453100000|2020-05-14 10:45:00|3685|3684|3683.5|3683|3686.5|3685.5|3682|3681|10590
1589453400000|2020-05-14 10:50:00|3684|3682.5|3686.5|3685|3690|3688.5|3680.5|3679|8769
1589453700000|2020-05-14 10:55:00|3686|3684.5|3698.5|3697|3699|3697|3686|3684.5|10318
1589454000000|2020-05-14 11:00:00|3702.5|3696.5|3678|3677|3702.5|3696.5|3677.5|3676.5|21247
1589454300000|2020-05-14 11:05:00|3677.5|3676.5|3670.5|3668.5|3678.5|3677.5|3670.5|3668.5|25334
1589454600000|2020-05-14 11:10:00|3670|3668|3665.5|3664|3673|3672|3665.5|3664|13835
1589454900000|2020-05-14 11:15:00|3666|3664.5|3662|3660.5|3666.5|3665|3659.5|3657|11560
1589455200000|2020-05-14 11:20:00|3661.5|3660|3655|3653|3662|3661|3649.5|3647.5|24132
1589455500000|2020-05-14 11:25:00|3654.5|3653.5|3657.5|3656|3659.5|3658.5|3653|3652|15964
1589455800000|2020-05-14 11:30:00|3657|3657|3663|3661.5|3664.5|3662.5|3657|3656|13432
1589456100000|2020-05-14 11:35:00|3662.5|3662|3662|3660.5|3665.5|3665|3658|3656|6070
1589456400000|2020-05-14 11:40:00|3662.5|3661|3649.5|3647|3662.5|3661|3645.5|3643.5|29746
1589456700000|2020-05-14 11:45:00|3649|3647.5|3652.5|3651.5|3655.5|3654|3649|3647.5|15186
1589457000000|2020-05-14 11:50:00|3653|3652|3655.5|3654.5|3658|3657.5|3649|3648.5|25405
1589457300000|2020-05-14 11:55:00|3655|3654|3652|3651|3655|3654|3646.5|3644.5|22295
1589457600000|2020-05-14 12:00:00|3651.5|3650.5|3652|3650|3655.5|3654|3650|3649|15866
1589457900000|2020-05-14 12:05:00|3651.5|3649.5|3645|3644|3652.5|3651.5|3643.5|3643|33273
1589458200000|2020-05-14 12:10:00|3644.5|3643.5|3646|3645|3647.5|3646.5|3643|3641.5|12609
1589458500000|2020-05-14 12:15:00|3645.5|3645.5|3647|3646|3648.5|3647.5|3644|3643|40168
1589458800000|2020-05-14 12:20:00|3646.5|3645.5|3637.5|3636.5|3646.5|3645.5|3635.5|3635|24931
1589459100000|2020-05-14 12:25:00|3638|3637|3636|3634.5|3638.5|3637|3634|3633|13638
1589459400000|2020-05-14 12:30:00|3635.5|3634|3639|3637.5|3644|3643|3635|3634|33374
1589459700000|2020-05-14 12:35:00|3638.5|3637|3646.5|3645.5|3647.5|3646|3636.5|3636|25768
1589460000000|2020-05-14 12:40:00|3647|3646|3641|3639.5|3650.5|3649.5|3641|3639.5|14735
1589460300000|2020-05-14 12:45:00|3641.5|3640.5|3643|3641.5|3644.5|3643.5|3639|3637.5|28694
1589460600000|2020-05-14 12:50:00|3643.5|3642|3649.5|3648.5|3651|3649|3641|3639|11814
1589460900000|2020-05-14 12:55:00|3650|3648|3652|3650.5|3653|3651.5|3648.5|3647|12258
1589461200000|2020-05-14 13:00:00|3651.5|3650|3658.5|3657.5|3658.5|3657.5|3647|3646.5|12244
1589461500000|2020-05-14 13:05:00|3658|3657|3659|3657.5|3659.5|3659|3653|3651|19259
1589461800000|2020-05-14 13:10:00|3658.5|3657|3664.5|3663|3668.5|3668|3658|3655.5|15019
1589462100000|2020-05-14 13:15:00|3665.5|3663.5|3653|3651|3665.5|3664|3651.5|3649.5|14196
1589462400000|2020-05-14 13:20:00|3652.5|3651.5|3663|3661.5|3663.5|3662.5|3652|3650.5|26644
1589462700000|2020-05-14 13:25:00|3663.5|3662|3661|3659.5|3669.5|3668|3659.5|3657|21851
1589463000000|2020-05-14 13:30:00|3661.5|3660|3657|3655.5|3672.5|3672|3655.5|3654|47203
1589463300000|2020-05-14 13:35:00|3657.5|3656|3663|3662|3666|3665|3654.5|3653|50707
1589463600000|2020-05-14 13:40:00|3662.5|3661.5|3671|3670|3671|3670.5|3657|3655|65805
1589463900000|2020-05-14 13:45:00|3670.5|3669.5|3663.5|3661.5|3677|3676|3661|3660.5|67041
1589464200000|2020-05-14 13:50:00|3663|3661|3653|3651.5|3665|3664|3651.5|3650|69080
1589464500000|2020-05-14 13:55:00|3653.5|3652|3663|3661|3669.5|3668|3653|3652|84773
1589464800000|2020-05-14 14:00:00|3662.5|3661.5|3654.5|3652.5|3669|3668|3653|3651|52373
1589465100000|2020-05-14 14:05:00|3655|3653|3667.5|3666.5|3669|3668|3654.5|3653|55075
1589465400000|2020-05-14 14:10:00|3667|3666|3671.5|3670.5|3678.5|3677|3665.5|3664.5|40404
1589465700000|2020-05-14 14:15:00|3672|3671|3682.5|3681|3685|3683.5|3668.5|3668|39180
1589466000000|2020-05-14 14:20:00|3683|3681.5|3695.5|3695|3695.5|3695|3682.5|3681|43349
1589466300000|2020-05-14 14:25:00|3696.5|3694.5|3700|3699|3709.5|3707.5|3695|3694|55824
1589466600000|2020-05-14 14:30:00|3700.5|3699.5|3711.5|3710|3714|3712.5|3700.5|3699.5|42905
1589466900000|2020-05-14 14:35:00|3711|3709.5|3729|3726.5|3730.5|3728.5|3710|3709|31469
1589467200000|2020-05-14 14:40:00|3728.5|3725.5|3720|3718|3730.5|3729.5|3715.5|3714|33792
1589467500000|2020-05-14 14:45:00|3719.5|3718.5|3750|3749|3750|3749|3719.5|3718.5|87026
1589467800000|2020-05-14 14:50:00|3749.5|3748.5|3758.5|3757.5|3760.5|3759|3746|3745|68541
1589468100000|2020-05-14 14:55:00|3759|3758|3749.5|3748.5|3760.5|3758.5|3745|3743|59744
1589468400000|2020-05-14 15:00:00|3750|3749|3760|3759.5|3763|3762|3749|3748.5|37790
1589468700000|2020-05-14 15:05:00|3760.5|3760|3760.5|3760|3770.5|3769|3759|3758|104789
1589469000000|2020-05-14 15:10:00|3761.5|3760.5|3765|3764|3767|3766|3758.5|3757|38564
1589469300000|2020-05-14 15:15:00|3764.5|3763.5|3780.5|3779|3787.5|3786.5|3763.5|3763|58024
1589469600000|2020-05-14 15:20:00|3781|3778.5|3765|3764|3781|3779|3760.5|3759|60891
1589469900000|2020-05-14 15:25:00|3765.5|3764.5|3762.5|3759.5|3767.5|3766.5|3757|3755|78274
1589526000000|2020-05-15 07:00:00|3849|3818|3885.5|3882|3896.5|3890|3830.5|3818|128943
1589526300000|2020-05-15 07:05:00|3885|3881.5|3844.5|3841|3888.5|3885.5|3819|3815.5|59506
1589526600000|2020-05-15 07:10:00|3845|3841.5|3852.5|3849.5|3858.5|3855|3840|3836|58171
1589526900000|2020-05-15 07:15:00|3852|3849|3859.5|3857|3860|3857|3838.5|3836|33841
1589527200000|2020-05-15 07:20:00|3860|3857.5|3853.5|3851|3861|3859.5|3850.5|3848|24149
1589527500000|2020-05-15 07:25:00|3852.5|3850|3840.5|3838.5|3854.5|3852|3838|3835.5|14369
1589527800000|2020-05-15 07:30:00|3840|3837.5|3836|3833.5|3845|3842|3827|3826.5|46551
1589528100000|2020-05-15 07:35:00|3835.5|3834|3855.5|3853.5|3856|3854.5|3835.5|3834|22057
1589528400000|2020-05-15 07:40:00|3856|3854|3877|3875.5|3878|3875.5|3855.5|3854|25113
1589528700000|2020-05-15 07:45:00|3877.5|3876|3889|3888|3892|3890|3877.5|3875.5|51732
1589529000000|2020-05-15 07:50:00|3888.5|3887|3899.5|3898|3900.5|3899.5|3885|3883.5|29776
1589529300000|2020-05-15 07:55:00|3899|3897.5|3899.5|3897|3905|3904|3895|3892.5|53608
1589529600000|2020-05-15 08:00:00|3899|3897.5|3903.5|3902|3906|3904.5|3888.5|3887|47430
1589529900000|2020-05-15 08:05:00|3903|3901|3904|3903.5|3906|3904.5|3898|3897|33464
1589530200000|2020-05-15 08:10:00|3904.5|3904|3903.5|3902.5|3906|3905|3898|3897|35644
1589530500000|2020-05-15 08:15:00|3904|3902|3911.5|3910.5|3912.5|3911.5|3898.5|3897.5|38714
1589530800000|2020-05-15 08:20:00|3911|3910|3902.5|3901.5|3913|3911.5|3896|3895|100469
1589531100000|2020-05-15 08:25:00|3902|3901|3905|3904|3911|3910|3900|3899|53384
1589531400000|2020-05-15 08:30:00|3905.5|3904.5|3907|3906|3914.5|3912.5|3902.5|3902|45750
1589531700000|2020-05-15 08:35:00|3906.5|3905.5|3907|3906.5|3913.5|3912.5|3905|3904|64899
1589532000000|2020-05-15 08:40:00|3907.5|3907|3914|3913|3918.5|3918|3905.5|3905|58477
1589532300000|2020-05-15 08:45:00|3913.5|3912.5|3916.5|3915|3920|3919|3907|3906|53455
1589532600000|2020-05-15 08:50:00|3916|3914.5|3917|3916|3922.5|3921|3912|3910.5|35496
1589532900000|2020-05-15 08:55:00|3917.5|3916.5|3912.5|3912|3918|3917|3910|3908.5|26031
1589533200000|2020-05-15 09:00:00|3913|3912.5|3912|3911.5|3917.5|3916.5|3909|3908|24285
1589533500000|2020-05-15 09:05:00|3912.5|3912|3908.5|3907.5|3917|3916|3905|3903|49286
1589534100000|2020-05-15 09:15:00|3914|3909|3907|3905.5|3914|3910.5|3901.5|3900.5|42218
1589534400000|2020-05-15 09:20:00|3907.5|3906|3906.5|3906|3909|3908|3904.5|3903.5|56303
1589534700000|2020-05-15 09:25:00|3906|3905.5|3911.5|3911|3912|3911|3903|3902|22561
1589535000000|2020-05-15 09:30:00|3912|3911.5|3923|3922|3923|3922|3912|3911|28785
1589535300000|2020-05-15 09:35:00|3923.5|3922.5|3917|3916|3929.5|3928|3912.5|3911.5|30855
1589535600000|2020-05-15 09:40:00|3916.5|3915.5|3911.5|3910.5|3917.5|3917|3910|3908.5|17813
1589535900000|2020-05-15 09:45:00|3911|3910|3909.5|3909|3913|3912.5|3906.5|3905|20348
1589536200000|2020-05-15 09:50:00|3910|3909.5|3910.5|3910|3916|3915.5|3909.5|3907.5|27021
1589536500000|2020-05-15 09:55:00|3911|3910.5|3911.5|3911|3912.5|3912|3907|3906|26978
1589536800000|2020-05-15 10:00:00|3912|3911.5|3914|3913|3915.5|3915|3907|3906|24049
1589537100000|2020-05-15 10:05:00|3914.5|3913.5|3919.5|3919|3919.5|3919|3911.5|3910.5|22615
1589537400000|2020-05-15 10:10:00|3919|3918.5|3919|3917|3921.5|3920|3915|3914|18750
1589537700000|2020-05-15 10:15:00|3920|3917.5|3919|3917.5|3923.5|3922.5|3918|3916.5|16943
1589538000000|2020-05-15 10:20:00|3918.5|3918|3920.5|3919|3925.5|3924|3914|3913|25326
1589538300000|2020-05-15 10:25:00|3921|3919.5|3916.5|3915.5|3922|3921|3916.5|3915.5|15177
1589538600000|2020-05-15 10:30:00|3916|3916|3899|3897|3916|3916|3896|3895|81188
1589538900000|2020-05-15 10:35:00|3898.5|3897.5|3892.5|3891.5|3898.5|3897.5|3888|3885.5|49679
1589539200000|2020-05-15 10:40:00|3892|3892|3906.5|3905.5|3906.5|3905.5|3892|3891.5|35860
1589539500000|2020-05-15 10:45:00|3907|3906|3895.5|3894|3907|3906.5|3895|3893|29965
1589539800000|2020-05-15 10:50:00|3895|3894.5|3895.5|3894.5|3897|3896.5|3892.5|3891.5|48350
1589540100000|2020-05-15 10:55:00|3894.5|3893.5|3897.5|3897|3899|3898|3894.5|3893.5|42349
1589540400000|2020-05-15 11:00:00|3898|3897.5|3876|3873|3900|3898|3875.5|3873|100258
1589540700000|2020-05-15 11:05:00|3875.5|3872.5|3875.5|3874.5|3878.5|3876.5|3871.5|3869|15362
1589541000000|2020-05-15 11:10:00|3875|3874|3890.5|3889|3892|3890.5|3868.5|3868|38168
1589541300000|2020-05-15 11:15:00|3890|3890|3908.5|3906.5|3908.5|3906.5|3887.5|3886.5|32977
1589541600000|2020-05-15 11:20:00|3909|3907|3906|3904.5|3909|3908.5|3897.5|3895.5|20518
1589541900000|2020-05-15 11:25:00|3905.5|3904|3912|3909.5|3913.5|3912|3904|3902.5|13692
1589542200000|2020-05-15 11:30:00|3911.5|3909|3901|3899|3915.5|3914|3899.5|3897.5|18589
1589542500000|2020-05-15 11:35:00|3901.5|3899.5|3896.5|3895.5|3902|3900.5|3894.5|3892.5|10125
1589542800000|2020-05-15 11:40:00|3896|3895|3894.5|3894|3896.5|3895|3891.5|3889|17296
1589543100000|2020-05-15 11:45:00|3895|3893|3889.5|3887.5|3895.5|3894.5|3889|3887.5|7716
1589543400000|2020-05-15 11:50:00|3889|3886.5|3891|3889|3896.5|3895|3885.5|3883.5|8448
1589543700000|2020-05-15 11:55:00|3891.5|3889.5|3881|3879.5|3893|3891|3881|3879|14289
1589544000000|2020-05-15 12:00:00|3880.5|3878.5|3879.5|3878|3886|3885|3876|3875|18974
1589544300000|2020-05-15 12:05:00|3879|3877.5|3879|3877.5|3884|3882.5|3875.5|3875|18830
1589544600000|2020-05-15 12:10:00|3880|3878|3873|3871|3881|3878.5|3866|3863.5|29981
1589544900000|2020-05-15 12:15:00|3872.5|3870.5|3890.5|3889|3890.5|3890|3869|3868|41434
1589545200000|2020-05-15 12:20:00|3891|3889.5|3893|3892|3895.5|3894|3889|3887.5|20068
1589545500000|2020-05-15 12:25:00|3893.5|3892.5|3897.5|3895.5|3898.5|3897|3888.5|3886.5|42401
1589545800000|2020-05-15 12:30:00|3897|3896.5|3889|3888|3898.5|3897.5|3886.5|3886|57821
1589546100000|2020-05-15 12:35:00|3889.5|3887.5|3890|3888.5|3897.5|3897|3883|3881|35538
1589546400000|2020-05-15 12:40:00|3890.5|3888|3895|3894|3895.5|3894|3886|3883.5|15128
1589546700000|2020-05-15 12:45:00|3895.5|3894.5|3911|3909|3916|3914.5|3895|3894|63934
1589547000000|2020-05-15 12:50:00|3910.5|3908.5|3898|3896.5|3911.5|3910.5|3897.5|3895.5|12700
1589547300000|2020-05-15 12:55:00|3899.5|3897|3898.5|3897.5|3903.5|3901|3895.5|3892.5|9478
1589547600000|2020-05-15 13:00:00|3899.5|3898|3899|3898.5|3904.5|3904|3894.5|3892.5|14108
1589547900000|2020-05-15 13:05:00|3898.5|3897.5|3892|3890|3907.5|3906.5|3892|3889.5|21222
1589548200000|2020-05-15 13:10:00|3891.5|3889.5|3910.5|3907.5|3911|3910|3890.5|3889|32201
1589548500000|2020-05-15 13:15:00|3910|3906.5|3912.5|3911.5|3913.5|3912.5|3906.5|3902|10033
1589548800000|2020-05-15 13:20:00|3913|3912.5|3916|3915|3920.5|3919.5|3912|3909.5|20181
1589549100000|2020-05-15 13:25:00|3916.5|3915.5|3910.5|3909|3918|3916.5|3905.5|3904.5|20916
1589549400000|2020-05-15 13:30:00|3910|3908.5|3890|3887.5|3910.5|3908.5|3874|3873.5|97752
1589549700000|2020-05-15 13:35:00|3889.5|3887|3916|3914|3916|3914|3883.5|3881|42540
1589550000000|2020-05-15 13:40:00|3915.5|3914.5|3931.5|3930.5|3936|3935|3913|3911|79316
1589550300000|2020-05-15 13:45:00|3932|3931|3922|3921|3934.5|3933.5|3918.5|3916.5|40197
1589550600000|2020-05-15 13:50:00|3922.5|3920.5|3938|3937|3940|3939|3922|3920|67884
1589550900000|2020-05-15 13:55:00|3937.5|3936.5|3934|3931|3942.5|3942|3932.5|3930|32887
1589551200000|2020-05-15 14:00:00|3935|3933|3919.5|3917.5|3939|3937.5|3919.5|3917|55009
1589551500000|2020-05-15 14:05:00|3919|3918.5|3926.5|3925.5|3929|3927.5|3918.5|3917.5|31303
1589551800000|2020-05-15 14:10:00|3926|3925|3944|3943|3945|3943.5|3925.5|3924.5|22793
1589552100000|2020-05-15 14:15:00|3944.5|3944|3959.5|3958.5|3962.5|3962|3944.5|3943.5|61348
1589552400000|2020-05-15 14:20:00|3960|3959|3947|3946|3963.5|3962|3945.5|3944|95902
1589552700000|2020-05-15 14:25:00|3946.5|3945|3952.5|3951.5|3954.5|3954|3945.5|3944.5|65555
1589553000000|2020-05-15 14:30:00|3952|3950.5|3953.5|3953|3957|3956|3948.5|3946.5|59119
1589553300000|2020-05-15 14:35:00|3953|3952.5|3956.5|3955|3957.5|3957|3943|3941.5|91825
1589553600000|2020-05-15 14:40:00|3956|3956|3961|3959.5|3965|3964|3954|3952.5|130490
1589553900000|2020-05-15 14:45:00|3960.5|3959|3944|3942|3960.5|3959|3942.5|3940|31407
1589554200000|2020-05-15 14:50:00|3943.5|3941.5|3933|3932.5|3943.5|3941.5|3930|3928.5|32400
1589554500000|2020-05-15 14:55:00|3933.5|3933|3933.5|3932.5|3937|3936.5|3930.5|3929.5|46622
1589554800000|2020-05-15 15:00:00|3934|3933|3920|3919|3934|3933|3915.5|3914|40690
1589555100000|2020-05-15 15:05:00|3919.5|3918.5|3919.5|3918.5|3922.5|3922|3914|3912.5|53704
1589555400000|2020-05-15 15:10:00|3919|3917.5|3920|3919.5|3921.5|3920.5|3909.5|3908.5|36075
1589555700000|2020-05-15 15:15:00|3919.5|3919|3914|3913|3921|3920|3913|3912.5|43393
1589556000000|2020-05-15 15:20:00|3913.5|3912.5|3917|3915.5|3921.5|3920|3909.5|3908.5|40730
1589556300000|2020-05-15 15:25:00|3916.5|3916|3919|3916.5|3924.5|3923.5|3915.5|3915|48620
1589785200000|2020-05-18 07:00:00|4030|4024|4100|4094.5|4101.5|4095.5|4030|4024|73175
1589785500000|2020-05-18 07:05:00|4101|4095|4127|4125|4133|4128.5|4092.5|4090|164894
1589785800000|2020-05-18 07:10:00|4126.5|4124|4083|4080.5|4129.5|4125|4073.5|4072|99522
1589786100000|2020-05-18 07:15:00|4082.5|4081|4111.5|4109|4115|4112|4082|4081|131814
1589786400000|2020-05-18 07:20:00|4111|4109.5|4108|4105.5|4120|4117|4104.5|4102|64579
1589786700000|2020-05-18 07:25:00|4109|4106|4096.5|4095|4112|4110.5|4086.5|4085.5|85720
1589787000000|2020-05-18 07:30:00|4096|4094|4097|4095|4111.5|4108.5|4093|4091.5|46778
1589787300000|2020-05-18 07:35:00|4096.5|4095.5|4097.5|4094.5|4097.5|4095.5|4084.5|4082.5|52064
1589787600000|2020-05-18 07:40:00|4098.5|4095|4103.5|4102.5|4106|4103.5|4092.5|4090|35142
1589787900000|2020-05-18 07:45:00|4103|4102|4104.5|4103|4111.5|4109.5|4101.5|4100.5|39839
1589788200000|2020-05-18 07:50:00|4105|4103.5|4110|4109|4112.5|4110.5|4103.5|4102.5|40473
1589788500000|2020-05-18 07:55:00|4109.5|4108.5|4133|4131|4133.5|4132|4108.5|4107.5|44911
1589788800000|2020-05-18 08:00:00|4132.5|4131.5|4139|4137|4145|4144|4125|4124.5|66496
1589789100000|2020-05-18 08:05:00|4140|4137.5|4136|4133.5|4146.5|4145.5|4132|4130|47835
1589789400000|2020-05-18 08:10:00|4135.5|4134|4124.5|4123.5|4142|4139.5|4122|4120|42287
1589789700000|2020-05-18 08:15:00|4124|4123|4116.5|4114.5|4125.5|4125|4115|4114|24021
1589790000000|2020-05-18 08:20:00|4117|4115|4111|4109.5|4119|4118.5|4107.5|4106.5|40280
1589790300000|2020-05-18 08:25:00|4111.5|4110|4108|4106.5|4114.5|4112|4106.5|4105|28265
1589790600000|2020-05-18 08:30:00|4108.5|4106|4109|4107|4113|4111.5|4107.5|4106|61299
1589790900000|2020-05-18 08:35:00|4110|4108|4120.5|4119|4120.5|4119|4107|4105.5|49093
1589791200000|2020-05-18 08:40:00|4121|4119.5|4128|4126.5|4134.5|4132|4120.5|4119.5|21765
1589791500000|2020-05-18 08:45:00|4128.5|4127|4126|4124.5|4132|4131|4123|4122.5|13510
1589791800000|2020-05-18 08:50:00|4126.5|4125|4114|4112.5|4128.5|4127|4112.5|4111|41402
1589792100000|2020-05-18 08:55:00|4114.5|4113|4113.5|4112|4116|4115|4107.5|4107|46099
1589792400000|2020-05-18 09:00:00|4114|4112.5|4115|4114|4122|4121.5|4112.5|4111.5|26827
1589792700000|2020-05-18 09:05:00|4114.5|4113.5|4122.5|4121|4123.5|4121|4112|4110.5|31169
1589793000000|2020-05-18 09:10:00|4122|4120.5|4130|4129|4132|4131|4119|4118.5|25543
1589793300000|2020-05-18 09:15:00|4130.5|4129.5|4122|4121|4132|4130.5|4119|4118.5|19418
1589793600000|2020-05-18 09:20:00|4121.5|4120.5|4123|4122|4126|4125.5|4119.5|4118|15173
1589793900000|2020-05-18 09:25:00|4123.5|4122.5|4121.5|4120|4127|4125|4119.5|4118|16620
1589794200000|2020-05-18 09:30:00|4122|4120.5|4114|4113|4125.5|4124.5|4110|4108.5|26778
1589794500000|2020-05-18 09:35:00|4113.5|4113.5|4114|4113|4117.5|4116.5|4107|4106|90589
1589794800000|2020-05-18 09:40:00|4114.5|4113.5|4120.5|4119.5|4120.5|4120|4111|4110|24059
1589795100000|2020-05-18 09:45:00|4120|4120|4119|4118|4121.5|4121|4113.5|4113|33174
1589795400000|2020-05-18 09:50:00|4119.5|4118.5|4123|4122|4124.5|4123.5|4118.5|4116.5|31463
1589795700000|2020-05-18 09:55:00|4123.5|4122.5|4126.5|4126|4129|4128|4123.5|4122.5|15741
1589796000000|2020-05-18 10:00:00|4127|4126.5|4119.5|4117.5|4130.5|4129|4119.5|4117|10114
1589796300000|2020-05-18 10:05:00|4120|4118|4122.5|4121.5|4124.5|4123.5|4118|4116|14118
1589796600000|2020-05-18 10:10:00|4123|4122|4132.5|4131|4132.5|4131|4123|4122|11405
1589796900000|2020-05-18 10:15:00|4133|4131.5|4143|4141.5|4144.5|4143|4131.5|4130|28790
1589797200000|2020-05-18 10:20:00|4142.5|4142|4142.5|4140.5|4145.5|4143.5|4140|4138.5|9561
1589797500000|2020-05-18 10:25:00|4143|4141|4148.5|4147.5|4150|4149|4141|4140.5|34958
1589797800000|2020-05-18 10:30:00|4149|4147|4145.5|4144.5|4149.5|4148.5|4145|4143|19532
1589798100000|2020-05-18 10:35:00|4146|4145|4153.5|4152.5|4154.5|4153|4143|4142|54449
1589798400000|2020-05-18 10:40:00|4153|4152|4141.5|4140.5|4157.5|4155.5|4141|4140|30507
1589798700000|2020-05-18 10:45:00|4141|4141|4145|4143.5|4150.5|4149.5|4141|4140.5|26320
1589799000000|2020-05-18 10:50:00|4144.5|4143|4137.5|4136.5|4144.5|4143|4133|4132.5|21492
1589799300000|2020-05-18 10:55:00|4138.5|4137|4142.5|4141.5|4143.5|4143|4136.5|4135|27224
1589799600000|2020-05-18 11:00:00|4148|4139|4147|4146|4148|4147.5|4139|4136.5|39510
1589799900000|2020-05-18 11:05:00|4146.5|4145.5|4145|4144|4150|4149|4142.5|4141.5|39329
1589800200000|2020-05-18 11:10:00|4144.5|4144.5|4149.5|4149|4151|4149.5|4142|4140.5|19166
1589800500000|2020-05-18 11:15:00|4150|4149.5|4156|4155.5|4157|4156.5|4144.5|4142.5|46968
1589800800000|2020-05-18 11:20:00|4156.5|4155|4160.5|4159.5|4163|4162|4153|4152|44637
1589801100000|2020-05-18 11:25:00|4161|4160|4168|4167|4169|4167|4160.5|4160|20379
1589801400000|2020-05-18 11:30:00|4167.5|4167.5|4168.5|4167.5|4173.5|4172.5|4167|4166|39922
1589801700000|2020-05-18 11:35:00|4169|4168|4175|4174.5|4175|4174.5|4167.5|4166.5|31970
1589802000000|2020-05-18 11:40:00|4174.5|4174|4175|4173.5|4179|4177.5|4172|4171|24759
1589802300000|2020-05-18 11:45:00|4175.5|4174|4182|4181|4189|4188.5|4175.5|4174|32304
1589802600000|2020-05-18 11:50:00|4181.5|4180.5|4176.5|4175.5|4184|4183.5|4175.5|4174|24252
1589802900000|2020-05-18 11:55:00|4176|4176|4174|4173|4176|4176|4169.5|4168|32681
1589803200000|2020-05-18 12:00:00|4174.5|4173.5|4176.5|4175|4178|4176.5|4172.5|4171|20634
1589803500000|2020-05-18 12:05:00|4177|4174.5|4175|4173|4182.5|4181.5|4173.5|4173|23206
1589803800000|2020-05-18 12:10:00|4176|4173.5|4185.5|4184.5|4187|4185|4176|4173.5|15721
1589804100000|2020-05-18 12:15:00|4186.5|4185|4190.5|4189|4192|4190|4182|4180.5|41598
1589804400000|2020-05-18 12:20:00|4191|4188.5|4181.5|4180.5|4191|4189|4179.5|4178|10391
1589804700000|2020-05-18 12:25:00|4182|4181|4193.5|4191|4194|4193.5|4181.5|4181|37544
1589805000000|2020-05-18 12:30:00|4193|4191.5|4191.5|4190.5|4198.5|4197.5|4188.5|4188|29805
1589805300000|2020-05-18 12:35:00|4192|4191|4191.5|4190|4194.5|4193.5|4189|4188|15645
1589805600000|2020-05-18 12:40:00|4192|4190.5|4193|4192|4198.5|4198|4192|4190.5|23629
1589805900000|2020-05-18 12:45:00|4193.5|4192.5|4189|4188|4196|4195.5|4185.5|4184.5|51692
1589806200000|2020-05-18 12:50:00|4188.5|4187.5|4184|4182.5|4189|4188|4178.5|4178|40941
1589806500000|2020-05-18 12:55:00|4183.5|4182|4187|4185.5|4188|4187|4179|4178.5|11321
1589806800000|2020-05-18 13:00:00|4187.5|4185|4185.5|4184.5|4187.5|4185|4179.5|4178|30488
1589807100000|2020-05-18 13:05:00|4186.5|4185|4197|4196|4198.5|4196.5|4185.5|4185|22246
1589807400000|2020-05-18 13:10:00|4196.5|4195.5|4192|4190.5|4202.5|4201.5|4189.5|4188|46768
1589807700000|2020-05-18 13:15:00|4191.5|4190|4185|4183|4194.5|4193|4185|4183|22337
1589808000000|2020-05-18 13:20:00|4184.5|4183.5|4190.5|4189.5|4192|4191|4180.5|4178.5|19793
1589808300000|2020-05-18 13:25:00|4190|4189|4191|4190.5|4191.5|4191|4183.5|4183|33074
1589808600000|2020-05-18 13:30:00|4190.5|4190|4194|4193.5|4196.5|4195.5|4178.5|4176.5|77529
1589808900000|2020-05-18 13:35:00|4194.5|4193|4210.5|4209|4210.5|4209.5|4193|4191.5|115276
1589809200000|2020-05-18 13:40:00|4211|4209.5|4219.5|4218.5|4220|4219|4209.5|4208.5|73231
1589809500000|2020-05-18 13:45:00|4220|4219|4217|4215.5|4230|4229|4217|4215|58152
1589809800000|2020-05-18 13:50:00|4217.5|4216|4196|4194.5|4218.5|4217.5|4194.5|4193|79860
1589810100000|2020-05-18 13:55:00|4195.5|4193.5|4188|4187|4200|4199.5|4187.5|4186.5|40958
1589810400000|2020-05-18 14:00:00|4188.5|4188|4179|4177|4190|4189|4178.5|4177|74360
1589810700000|2020-05-18 14:05:00|4178.5|4177.5|4184|4182.5|4184|4183|4172|4170|78834
1589811000000|2020-05-18 14:10:00|4183.5|4183|4188.5|4187.5|4193|4191|4183.5|4182|43762
1589811300000|2020-05-18 14:15:00|4188|4188|4194.5|4193.5|4195.5|4194|4185.5|4184|46345
1589811600000|2020-05-18 14:20:00|4195|4194|4200|4199.5|4202|4201.5|4194.5|4193|56239
1589811900000|2020-05-18 14:25:00|4200.5|4200|4203.5|4202|4206.5|4206|4200|4199.5|43538
1589812200000|2020-05-18 14:30:00|4204|4202.5|4206|4205|4208|4207.5|4200|4199.5|52537
1589812500000|2020-05-18 14:35:00|4206.5|4205.5|4206|4205|4209|4208|4204|4202.5|33968
1589812800000|2020-05-18 14:40:00|4205.5|4205.5|4214|4213|4214|4213.5|4204|4203|104926
1589813100000|2020-05-18 14:45:00|4213.5|4213.5|4216|4215.5|4218.5|4217|4213|4211.5|58458
1589813400000|2020-05-18 14:50:00|4216.5|4216|4221|4220|4227.5|4226.5|4215|4214|70441
1589813700000|2020-05-18 14:55:00|4221.5|4220.5|4230.5|4229.5|4232.5|4231.5|4221|4220|51189
1589814000000|2020-05-18 15:00:00|4231|4230|4242.5|4241|4243.5|4242.5|4230.5|4229|49556
1589814300000|2020-05-18 15:05:00|4242|4240.5|4247.5|4246.5|4249.5|4248|4235.5|4234|70922
1589814600000|2020-05-18 15:10:00|4248|4247|4247|4246|4252.5|4251.5|4243|4241.5|94820
1589814900000|2020-05-18 15:15:00|4246.5|4245.5|4250.5|4250|4251|4250|4243|4242|74610
1589815200000|2020-05-18 15:20:00|4250|4249.5|4244|4243.5|4254.5|4253.5|4244|4243|70700
1589815500000|2020-05-18 15:25:00|4244.5|4243|4247.5|4245|4252.5|4252|4242.5|4240.5|108985
1589871600000|2020-05-19 07:00:00|4272.5|4269|4297|4293.5|4301|4297.5|4259.5|4254.5|64762
1589871900000|2020-05-19 07:05:00|4296.5|4294|4252.5|4250.5|4297|4294.5|4249.5|4245.5|39576
1589872200000|2020-05-19 07:10:00|4253|4251|4277.5|4274|4277.5|4274.5|4242.5|4239.5|51943
1589872500000|2020-05-19 07:15:00|4278|4274.5|4285|4281.5|4291|4288|4267.5|4263.5|39059
1589872800000|2020-05-19 07:20:00|4284.5|4281|4256|4253|4284.5|4281|4254.5|4251.5|70100
1589873100000|2020-05-19 07:25:00|4256.5|4253.5|4245|4242|4269|4267|4240|4236.5|38692
1589873400000|2020-05-19 07:30:00|4244.5|4241.5|4215|4213.5|4244.5|4242|4209|4208|37503
1589873700000|2020-05-19 07:35:00|4214.5|4212|4238|4236.5|4241.5|4239|4214.5|4212|45320
1589874000000|2020-05-19 07:40:00|4237.5|4235|4235|4231|4238.5|4236|4224|4220|17408
1589874300000|2020-05-19 07:45:00|4234.5|4230.5|4231.5|4229.5|4235|4233|4222|4218.5|11356
1589874600000|2020-05-19 07:50:00|4233|4230|4215.5|4214|4238.5|4236.5|4212|4208|36242
1589874900000|2020-05-19 07:55:00|4215|4213|4206.5|4205|4221|4219|4203.5|4202|19561
1589875200000|2020-05-19 08:00:00|4207|4205.5|4190|4188|4210|4207.5|4186|4184|31031
1589875500000|2020-05-19 08:05:00|4191|4188.5|4200.5|4198|4201|4199.5|4188|4186|18047
1589875800000|2020-05-19 08:10:00|4200|4198.5|4198.5|4197|4203.5|4202|4193.5|4190.5|13239
1589876100000|2020-05-19 08:15:00|4198|4196|4213|4211.5|4213.5|4211.5|4191|4190|44474
1589876400000|2020-05-19 08:20:00|4212.5|4211|4198|4197|4213|4211|4196|4194.5|30757
1589876700000|2020-05-19 08:25:00|4198.5|4197.5|4204|4202.5|4207|4205.5|4192.5|4191|49352
1589877000000|2020-05-19 08:30:00|4205|4203|4201|4200|4212|4209|4201|4200|21380
1589877300000|2020-05-19 08:35:00|4202|4199.5|4209.5|4208|4212|4210|4196.5|4195.5|35055
1589877600000|2020-05-19 08:40:00|4209|4208.5|4220|4218.5|4222.5|4221|4208.5|4208|27776
1589877900000|2020-05-19 08:45:00|4219.5|4219|4222|4220.5|4230|4228.5|4218.5|4218|28971
1589878200000|2020-05-19 08:50:00|4221.5|4220|4219.5|4217.5|4224|4222.5|4213|4212|33743
1589878500000|2020-05-19 08:55:00|4219|4218|4223|4222|4225.5|4223.5|4217|4215.5|17250
1589878800000|2020-05-19 09:00:00|4222.5|4221.5|4224|4222.5|4231|4229.5|4220.5|4217|39524
1589879100000|2020-05-19 09:05:00|4223|4222|4220|4218|4226|4224.5|4218.5|4216|6212
1589879400000|2020-05-19 09:10:00|4220.5|4218.5|4218|4216.5|4222.5|4221|4215|4212.5|6580
1589879700000|2020-05-19 09:15:00|4219|4217|4218.5|4217|4223|4222|4216|4215|10462
1589880000000|2020-05-19 09:20:00|4219|4217.5|4206.5|4205|4219|4218|4205.5|4204.5|17449
1589880300000|2020-05-19 09:25:00|4206|4205.5|4205.5|4204.5|4208.5|4207.5|4201.5|4200|18236
1589880600000|2020-05-19 09:30:00|4205|4204|4207.5|4207|4209|4208.5|4199.5|4197.5|23075
1589880900000|2020-05-19 09:35:00|4208|4207.5|4207|4206.5|4210.5|4210|4203|4201|23000
1589881200000|2020-05-19 09:40:00|4207.5|4205.5|4206.5|4204.5|4211.5|4210|4204.5|4203|27180
1589881500000|2020-05-19 09:45:00|4206|4205.5|4204|4202.5|4206.5|4205.5|4198.5|4197.5|24191
1589881800000|2020-05-19 09:50:00|4204.5|4203|4211|4210|4211.5|4211|4203.5|4202|166894
1589882100000|2020-05-19 09:55:00|4211.5|4210.5|4208|4207|4211.5|4211|4206|4205.5|21410
1589882400000|2020-05-19 10:00:00|4208.5|4207.5|4206|4205|4208.5|4207.5|4201|4200|35574
1589882700000|2020-05-19 10:05:00|4206.5|4205.5|4216.5|4215.5|4217|4216|4202.5|4201|22797
1589883000000|2020-05-19 10:10:00|4217|4214.5|4216.5|4215.5|4221.5|4221|4212.5|4211.5|24755
1589883300000|2020-05-19 10:15:00|4217|4216|4214.5|4213.5|4222.5|4220.5|4211.5|4210|11167
1589883600000|2020-05-19 10:20:00|4215|4214|4212|4211|4219.5|4217.5|4212|4210|13603
1589883900000|2020-05-19 10:25:00|4213|4211.5|4218.5|4216.5|4220|4219|4213|4211.5|15736
1589884200000|2020-05-19 10:30:00|4218|4215.5|4219.5|4218.5|4219.5|4218.5|4209.5|4208|13169
1589884500000|2020-05-19 10:35:00|4219|4218|4218|4217|4225|4223|4217.5|4216.5|17698
1589884800000|2020-05-19 10:40:00|4218.5|4217.5|4216.5|4214.5|4220|4218.5|4214.5|4214|19269
1589885100000|2020-05-19 10:45:00|4215.5|4213.5|4217.5|4216.5|4220.5|4219.5|4215|4213.5|8360
1589885400000|2020-05-19 10:50:00|4217|4216|4220|4219|4221.5|4220.5|4213|4212|9745
1589885700000|2020-05-19 10:55:00|4219.5|4218.5|4223.5|4222|4225|4224.5|4218|4216.5|18049
1589886000000|2020-05-19 11:00:00|4223|4221|4225.5|4225|4225.5|4225|4216.5|4215.5|27731
1589886300000|2020-05-19 11:05:00|4225|4224.5|4230.5|4229|4230.5|4229|4223.5|4222|29572
1589886600000|2020-05-19 11:10:00|4230|4228.5|4228.5|4227|4232|4230.5|4227|4225|15516
1589886900000|2020-05-19 11:15:00|4228|4226.5|4236.5|4236|4240|4238.5|4228|4226.5|21743
1589887200000|2020-05-19 11:20:00|4237.5|4236.5|4232|4230.5|4238.5|4237.5|4230|4229|15284
1589887500000|2020-05-19 11:25:00|4232.5|4231|4230|4229|4235|4233.5|4230|4229|42946
1589887800000|2020-05-19 11:30:00|4230.5|4229.5|4230|4229|4231.5|4230.5|4227.5|4226|18505
1589888100000|2020-05-19 11:35:00|4229.5|4228.5|4234.5|4233|4236.5|4235.5|4229|4228.5|11067
1589888400000|2020-05-19 11:40:00|4234|4233.5|4246.5|4246|4247|4246|4233|4231.5|35789
1589888700000|2020-05-19 11:45:00|4247|4245.5|4251|4250|4253|4251.5|4242|4241.5|34636
1589889000000|2020-05-19 11:50:00|4250.5|4250.5|4244|4243|4251.5|4250.5|4242|4240|18856
1589889300000|2020-05-19 11:55:00|4245|4243.5|4234|4233|4245|4243.5|4233.5|4231.5|19082
1589889600000|2020-05-19 12:00:00|4234.5|4233.5|4232|4231.5|4235.5|4234.5|4229|4228|29148
1589889900000|2020-05-19 12:05:00|4231.5|4231|4225|4224.5|4231.5|4231|4224.5|4223.5|24353
1589890200000|2020-05-19 12:10:00|4226|4225.5|4214|4213.5|4227.5|4226|4213.5|4213|20816
1589890500000|2020-05-19 12:15:00|4215|4213|4213|4212|4215.5|4215|4210|4208.5|21650
1589890800000|2020-05-19 12:20:00|4212.5|4212.5|4213.5|4212|4213.5|4212.5|4208.5|4207.5|26202
1589891100000|2020-05-19 12:25:00|4214|4212.5|4217.5|4216.5|4219|4217.5|4209|4208|13168
1589891400000|2020-05-19 12:30:00|4219|4217|4213.5|4212.5|4221|4219.5|4212.5|4210.5|15099
1589891700000|2020-05-19 12:35:00|4214|4213|4215.5|4213.5|4218|4217.5|4212|4211.5|20572
1589892000000|2020-05-19 12:40:00|4215|4214|4225|4224|4226|4225|4215|4213.5|19673
1589892300000|2020-05-19 12:45:00|4224.5|4224.5|4227.5|4227|4228.5|4227.5|4222.5|4220.5|12575
1589892600000|2020-05-19 12:50:00|4228|4227.5|4225.5|4224|4230|4228.5|4223.5|4222.5|26330
1589892900000|2020-05-19 12:55:00|4226.5|4224.5|4235|4233.5|4237|4236|4225|4224.5|26275
1589893200000|2020-05-19 13:00:00|4235.5|4234|4234|4233|4239.5|4238|4233|4232|37563
1589893500000|2020-05-19 13:05:00|4234.5|4233.5|4241.5|4240.5|4243.5|4242.5|4233|4232|32360
1589893800000|2020-05-19 13:10:00|4241|4239.5|4237|4235.5|4241|4240.5|4235|4234|16866
1589894100000|2020-05-19 13:15:00|4236.5|4235|4240.5|4239|4245.5|4243.5|4230|4228.5|28478
1589894400000|2020-05-19 13:20:00|4240|4239.5|4239|4238|4244.5|4243|4238.5|4237|13610
1589894700000|2020-05-19 13:25:00|4240|4238.5|4240.5|4239|4243.5|4241.5|4234|4233|16718
1589895000000|2020-05-19 13:30:00|4240|4239.5|4230.5|4230|4240.5|4239.5|4227.5|4225|83865
1589895300000|2020-05-19 13:35:00|4231|4230.5|4231|4230.5|4244.5|4243|4226.5|4225|71581
1589895600000|2020-05-19 13:40:00|4231.5|4230|4239.5|4239|4241.5|4240|4226|4224|33314
1589895900000|2020-05-19 13:45:00|4240.5|4238.5|4229.5|4228|4240.5|4238.5|4224|4223|26661
1589896200000|2020-05-19 13:50:00|4229|4227.5|4235.5|4235|4238|4236|4226|4224|35019
1589896500000|2020-05-19 13:55:00|4236|4235.5|4249.5|4248.5|4254|4253|4236|4235.5|56738
1589896800000|2020-05-19 14:00:00|4249|4248|4254.5|4253.5|4257|4255.5|4246.5|4245|48553
1589897100000|2020-05-19 14:05:00|4255|4254|4267|4266|4268.5|4266.5|4254|4253.5|32303
1589897400000|2020-05-19 14:10:00|4267.5|4265.5|4272|4271|4280|4278.5|4264|4263|37164
1589897700000|2020-05-19 14:15:00|4271.5|4270.5|4257.5|4256.5|4272|4271|4255.5|4254.5|29234
1589898000000|2020-05-19 14:20:00|4257|4256|4258|4257|4260|4259.5|4249.5|4248|40060
1589898300000|2020-05-19 14:25:00|4258.5|4256.5|4259.5|4257|4267.5|4265.5|4253|4252|29897
1589898600000|2020-05-19 14:30:00|4259|4257.5|4256|4253.5|4263.5|4261.5|4248|4246|18079
1589898900000|2020-05-19 14:35:00|4256.5|4254|4242.5|4240|4257.5|4255.5|4242|4239.5|25259
1589899200000|2020-05-19 14:40:00|4242|4240.5|4244.5|4243.5|4245.5|4244|4237|4235|17736
1589899500000|2020-05-19 14:45:00|4244|4243|4247|4246|4250|4248.5|4239|4237.5|49088
1589899800000|2020-05-19 14:50:00|4247.5|4246.5|4257.5|4257|4258.5|4257.5|4247|4246|26683
1589900100000|2020-05-19 14:55:00|4258|4257.5|4265|4263.5|4272|4271|4256.5|4256|34537
1589900400000|2020-05-19 15:00:00|4265.5|4263|4265|4264|4270.5|4270|4257|4256|25719
1589900700000|2020-05-19 15:05:00|4265.5|4265|4253.5|4252|4265.5|4265|4245.5|4243.5|33806
1589901000000|2020-05-19 15:10:00|4254|4253|4253.5|4253|4262|4261|4252|4250|33427
1589901300000|2020-05-19 15:15:00|4254|4253.5|4268|4266.5|4268.5|4266.5|4254|4253.5|56327
1589901600000|2020-05-19 15:20:00|4267.5|4267|4275.5|4275|4278|4277|4265.5|4264.5|39468
1589901900000|2020-05-19 15:25:00|4275|4274.5|4276|4274.5|4280|4278.5|4269|4268|52778
1589958000000|2020-05-20 07:00:00|4243|4234|4254.5|4252|4272.5|4265.5|4192.5|4186.5|33250
1589958300000|2020-05-20 07:05:00|4255|4252.5|4262.5|4259.5|4285|4281.5|4254|4251.5|23144
1589958600000|2020-05-20 07:10:00|4262|4259|4263.5|4260|4280|4277.5|4259|4258|32614
1589958900000|2020-05-20 07:15:00|4263|4258.5|4273|4270.5|4276.5|4274.5|4257.5|4252.5|16077
1589959200000|2020-05-20 07:20:00|4272.5|4270|4267|4265.5|4277.5|4276.5|4266.5|4264.5|35772
1589959500000|2020-05-20 07:25:00|4267.5|4265|4266|4264.5|4270.5|4269|4259|4258|20192
1589959800000|2020-05-20 07:30:00|4265.5|4263.5|4239|4237|4266|4263.5|4239|4237|17835
1589960100000|2020-05-20 07:35:00|4238.5|4236|4240|4239|4244|4242|4231.5|4230|25427
1589960400000|2020-05-20 07:40:00|4239.5|4238.5|4234|4233|4240.5|4240|4229|4228|33004
1589960700000|2020-05-20 07:45:00|4234.5|4233.5|4239|4237.5|4242.5|4241|4230|4228|21621
1589961000000|2020-05-20 07:50:00|4240.5|4238|4226.5|4226|4242.5|4241|4225.5|4225|32979
1589961300000|2020-05-20 07:55:00|4227|4226.5|4219|4217.5|4228.5|4227.5|4218.5|4217|22373
1589961600000|2020-05-20 08:00:00|4218.5|4217|4222.5|4220.5|4228.5|4227.5|4218|4216|27996
1589961900000|2020-05-20 08:05:00|4222|4221|4233|4231.5|4233|4232|4221|4219|8513
1589962200000|2020-05-20 08:10:00|4232.5|4231|4243.5|4242|4244|4242.5|4232|4230|6757
1589962500000|2020-05-20 08:15:00|4244|4242.5|4247|4245|4251.5|4249.5|4243|4241|11034
1589962800000|2020-05-20 08:20:00|4247.5|4245.5|4250.5|4249.5|4254|4252|4243.5|4241.5|7877
1589963100000|2020-05-20 08:25:00|4251.5|4250|4252.5|4250.5|4255.5|4254|4246|4244|8359
1589963400000|2020-05-20 08:30:00|4253.5|4251|4258|4256.5|4264.5|4264|4249|4247|33525
1589963700000|2020-05-20 08:35:00|4259|4257|4264|4262.5|4266|4264.5|4259|4257|6664
1589964000000|2020-05-20 08:40:00|4263.5|4262|4248.5|4246.5|4264|4262.5|4248.5|4246.5|6284
1589964300000|2020-05-20 08:45:00|4249|4247|4254|4251.5|4256.5|4255|4248.5|4247|7680
1589964600000|2020-05-20 08:50:00|4253.5|4252|4246|4243|4256|4255|4241.5|4239.5|5418
1589964900000|2020-05-20 08:55:00|4245.5|4242.5|4239.5|4238|4246.5|4246|4239|4237.5|11283
1589965200000|2020-05-20 09:00:00|4240|4237.5|4236|4234|4242.5|4240.5|4233.5|4231.5|14884
1589965500000|2020-05-20 09:05:00|4236.5|4234.5|4241|4238.5|4241|4238.5|4231.5|4230|7315
1589965800000|2020-05-20 09:10:00|4240.5|4239|4237.5|4235|4246|4245|4235|4232.5|5455
1589966100000|2020-05-20 09:15:00|4237|4235.5|4231.5|4230.5|4239|4237.5|4228.5|4226|9765
1589966400000|2020-05-20 09:20:00|4231|4230|4237.5|4235.5|4237.5|4235.5|4225|4223.5|9403
1589966700000|2020-05-20 09:25:00|4237|4236|4236.5|4235|4239.5|4237.5|4232|4231|10306
1589967000000|2020-05-20 09:30:00|4237|4235.5|4237.5|4236|4240.5|4239|4235.5|4234.5|8316
1589967300000|2020-05-20 09:35:00|4238|4236.5|4239.5|4238|4240|4238|4235|4233.5|5869
1589967600000|2020-05-20 09:40:00|4239|4237.5|4249|4248|4250.5|4248.5|4237.5|4236.5|12601
1589967900000|2020-05-20 09:45:00|4249.5|4248.5|4254|4253|4255.5|4253|4248.5|4247.5|16593
1589968200000|2020-05-20 09:50:00|4254.5|4253.5|4267|4266|4267.5|4266|4254.5|4253.5|14335
1589968500000|2020-05-20 09:55:00|4267.5|4266.5|4281|4279.5|4283.5|4282|4266.5|4266|12812
1589968800000|2020-05-20 10:00:00|4281.5|4279|4281|4279.5|4285|4284|4279|4278.5|12793
1589969100000|2020-05-20 10:05:00|4281.5|4280|4288.5|4286.5|4288.5|4287|4281|4280|12544
1589969400000|2020-05-20 10:10:00|4288|4286|4275|4273.5|4288|4286.5|4272.5|4270|20766
1589969700000|2020-05-20 10:15:00|4275.5|4274|4279|4276.5|4287.5|4286|4275|4274|8963
1589970000000|2020-05-20 10:20:00|4279.5|4277|4278|4276|4282|4280.5|4276|4274|9600
1589970300000|2020-05-20 10:25:00|4278.5|4276.5|4277|4275.5|4282|4280|4273.5|4271.5|6662
1589970600000|2020-05-20 10:30:00|4277.5|4276|4281|4280|4281|4280|4275.5|4274|7487
1589970900000|2020-05-20 10:35:00|4280.5|4279.5|4288.5|4287|4289|4288|4279.5|4278.5|11666
1589971200000|2020-05-20 10:40:00|4289|4287.5|4280.5|4278.5|4292.5|4291.5|4280|4278.5|18734
1589971500000|2020-05-20 10:45:00|4280|4279|4276|4275|4285.5|4283.5|4276|4275|6686
1589971800000|2020-05-20 10:50:00|4275.5|4275.5|4278.5|4277.5|4280|4278.5|4274.5|4273.5|7704
1589972100000|2020-05-20 10:55:00|4278|4277|4279|4277|4280.5|4278.5|4273.5|4272.5|8062
1589972400000|2020-05-20 11:00:00|4278|4273|4280.5|4278|4281.5|4279.5|4273.5|4272.5|7087
1589972700000|2020-05-20 11:05:00|4280|4278.5|4274.5|4272.5|4285.5|4283.5|4274.5|4272.5|17751
1589973000000|2020-05-20 11:10:00|4275|4273|4271.5|4270.5|4279|4278.5|4271.5|4270|4612
1589973300000|2020-05-20 11:15:00|4272|4271|4270|4268|4274.5|4272|4269|4267.5|7871
1589973600000|2020-05-20 11:20:00|4270.5|4268.5|4274.5|4272|4275|4274|4269|4267|5299
1589973900000|2020-05-20 11:25:00|4273.5|4271.5|4277.5|4276|4277.5|4277|4273|4271.5|6712
1589974200000|2020-05-20 11:30:00|4277|4275.5|4285.5|4284|4285.5|4284|4276|4274|6865
1589974500000|2020-05-20 11:35:00|4285|4284.5|4287|4284.5|4289|4287.5|4283.5|4282|17936
1589974800000|2020-05-20 11:40:00|4286.5|4284|4286|4284.5|4288|4287|4280|4279|15354
1589975100000|2020-05-20 11:45:00|4285.5|4284|4279|4277|4285.5|4284|4277|4275.5|13154
1589975400000|2020-05-20 11:50:00|4278.5|4276.5|4272.5|4271.5|4278.5|4277|4270|4268.5|11843
1589975700000|2020-05-20 11:55:00|4273|4272|4277|4275|4277|4276|4271.5|4270|8682
1589976000000|2020-05-20 12:00:00|4276.5|4275.5|4274.5|4273|4280|4278.5|4273|4272|6622
1589976300000|2020-05-20 12:05:00|4275|4273.5|4276|4274|4276.5|4275|4268|4266|13203
1589976600000|2020-05-20 12:10:00|4275.5|4273|4280.5|4279|4281.5|4280|4274|4273|8322
1589976900000|2020-05-20 12:15:00|4280|4278|4279.5|4278|4282.5|4280.5|4277|4276|6133
1589977200000|2020-05-20 12:20:00|4280|4278.5|4278|4276|4282|4280.5|4277|4275|4608
1589977500000|2020-05-20 12:25:00|4277.5|4276.5|4281.5|4281|4281.5|4281|4277|4276|12220
1589977800000|2020-05-20 12:30:00|4281|4280.5|4279.5|4278.5|4284|4282.5|4277.5|4276|8992
1589978100000|2020-05-20 12:35:00|4280|4279|4283|4281|4286|4285|4280|4279|21460
1589978400000|2020-05-20 12:40:00|4282.5|4280.5|4280.5|4279|4286|4284.5|4280.5|4279|7276
1589978700000|2020-05-20 12:45:00|4281|4278.5|4285|4284|4285.5|4284.5|4278.5|4277|17036
1589979000000|2020-05-20 12:50:00|4284.5|4284.5|4288|4286.5|4288.5|4287|4283|4281.5|15438
1589979300000|2020-05-20 12:55:00|4287.5|4285.5|4287.5|4285.5|4288|4286.5|4284.5|4283|7018
1589979600000|2020-05-20 13:00:00|4287|4285|4283.5|4282.5|4287.5|4286.5|4282|4280|9843
1589979900000|2020-05-20 13:05:00|4283|4282|4281.5|4280|4284.5|4282.5|4275.5|4273.5|10100
1589980200000|2020-05-20 13:10:00|4281|4279.5|4290.5|4288.5|4290.5|4289.5|4277|4276|12014
1589980500000|2020-05-20 13:15:00|4290|4288|4275|4273|4290|4288|4275|4272.5|12284
1589980800000|2020-05-20 13:20:00|4274.5|4272.5|4271|4270|4276.5|4275.5|4271|4270|5326
1589981100000|2020-05-20 13:25:00|4271.5|4270.5|4282.5|4280.5|4287|4286|4271|4270.5|18865
1589981400000|2020-05-20 13:30:00|4283|4281|4278.5|4277|4292.5|4291.5|4277|4276|64120
1589981700000|2020-05-20 13:35:00|4278|4277.5|4283.5|4281.5|4284.5|4283|4270|4269|39681
1589982000000|2020-05-20 13:40:00|4284.5|4282|4262.5|4261.5|4287|4285|4261.5|4261|39666
1589982300000|2020-05-20 13:45:00|4263|4262|4276|4274|4280|4279.5|4260|4258.5|46184
1589982600000|2020-05-20 13:50:00|4276.5|4274.5|4281|4278.5|4283|4282|4272|4271|35315
1589982900000|2020-05-20 13:55:00|4280.5|4277.5|4277|4276|4281.5|4281|4270|4269.5|46561
1589983200000|2020-05-20 14:00:00|4278|4276.5|4283.5|4282|4287|4285.5|4276.5|4275|23901
1589983500000|2020-05-20 14:05:00|4284|4282.5|4287.5|4286.5|4288|4287.5|4279|4278|35872
1589983800000|2020-05-20 14:10:00|4288|4287|4296.5|4294|4301.5|4301|4288|4287|46496
1589984100000|2020-05-20 14:15:00|4296|4294.5|4298.5|4297|4300|4299.5|4290|4289.5|29994
1589984400000|2020-05-20 14:20:00|4299|4297.5|4298|4297|4304.5|4304|4293.5|4292.5|41724
1589984700000|2020-05-20 14:25:00|4298.5|4297.5|4301.5|4300|4302.5|4302|4292|4290.5|23879
1589985000000|2020-05-20 14:30:00|4302|4300.5|4296|4294.5|4302|4301|4292|4290.5|33185
1589985300000|2020-05-20 14:35:00|4296.5|4295|4301.5|4300.5|4302|4301|4292.5|4291.5|36173
1589985600000|2020-05-20 14:40:00|4302|4301|4309.5|4308.5|4311.5|4310.5|4300|4299|39125
1589985900000|2020-05-20 14:45:00|4310|4309|4306|4305|4313.5|4312|4302.5|4302|27666
1589986200000|2020-05-20 14:50:00|4305.5|4304.5|4310.5|4310|4310.5|4310|4304.5|4304|45710
1589986500000|2020-05-20 14:55:00|4311|4310.5|4312|4311|4316|4314.5|4310.5|4309.5|34552
1589986800000|2020-05-20 15:00:00|4312.5|4311.5|4308|4307|4316.5|4316|4307.5|4307|36858
1589987100000|2020-05-20 15:05:00|4307.5|4306.5|4304.5|4303|4309|4308|4302|4301|27483
1589987400000|2020-05-20 15:10:00|4305|4303.5|4308|4307.5|4309|4308.5|4300.5|4300|55020
1589987700000|2020-05-20 15:15:00|4307.5|4307|4308|4306.5|4310|4309|4300|4299.5|40348
1589988000000|2020-05-20 15:20:00|4307.5|4306|4297|4296.5|4307.5|4307|4295.5|4295|54792
1589988300000|2020-05-20 15:25:00|4296.5|4296|4306.5|4305|4310|4308.5|4296.5|4296|111397
1590044400000|2020-05-21 07:00:00|4249.5|4227.5|4238|4235|4265.5|4257|4222|4214|33116
1590044700000|2020-05-21 07:05:00|4240|4236|4266.5|4263|4266.5|4263|4233|4230|22352
1590045000000|2020-05-21 07:10:00|4267.5|4263.5|4270.5|4270|4282.5|4279|4266|4262.5|27017
1590045300000|2020-05-21 07:15:00|4270|4269.5|4274|4273|4279|4276|4261.5|4260.5|20780
1590045600000|2020-05-21 07:20:00|4273.5|4272.5|4262.5|4260.5|4274|4273|4260.5|4257|20314
1590045900000|2020-05-21 07:25:00|4262|4262.5|4275.5|4273|4279.5|4277.5|4262|4260|17889
1590046200000|2020-05-21 07:30:00|4275|4272.5|4273.5|4270.5|4275.5|4274|4261|4258.5|23666
1590046500000|2020-05-21 07:35:00|4273|4271|4269|4267.5|4279|4277.5|4265.5|4263.5|13328
1590046800000|2020-05-21 07:40:00|4268.5|4267|4283|4281|4283|4281.5|4268|4267|18258
1590047100000|2020-05-21 07:45:00|4282.5|4280.5|4276.5|4275|4282.5|4281|4274.5|4272.5|10468
1590047400000|2020-05-21 07:50:00|4277|4275.5|4258|4256.5|4279|4278|4256|4253|11041
1590047700000|2020-05-21 07:55:00|4258.5|4256|4253|4251|4258.5|4256.5|4250|4248|8141
1590048000000|2020-05-21 08:00:00|4253.5|4251.5|4253.5|4252|4263|4262|4253.5|4251.5|15713
1590048300000|2020-05-21 08:05:00|4254|4252.5|4248.5|4246|4255|4254|4244|4242.5|15378
1590048600000|2020-05-21 08:10:00|4248|4246.5|4247|4245|4252.5|4251|4244|4242.5|8122
1590048900000|2020-05-21 08:15:00|4246.5|4244.5|4243.5|4242.5|4248.5|4247|4238|4236|18726
1590049200000|2020-05-21 08:20:00|4243|4242|4235|4233.5|4243.5|4243|4234.5|4233|7115
1590049500000|2020-05-21 08:25:00|4234.5|4233|4231.5|4230|4236.5|4235.5|4229.5|4227.5|37288
1590049800000|2020-05-21 08:30:00|4231|4229.5|4238|4237|4239|4238.5|4230.5|4229.5|19706
1590050100000|2020-05-21 08:35:00|4238.5|4238|4246.5|4245.5|4248.5|4247.5|4235|4234|18499
1590050400000|2020-05-21 08:40:00|4247|4246|4234|4233|4249.5|4248|4233|4231.5|17161
1590050700000|2020-05-21 08:45:00|4234.5|4233.5|4237|4235.5|4241.5|4239.5|4231.5|4229.5|12073
1590051000000|2020-05-21 08:50:00|4236.5|4234.5|4244.5|4243|4247.5|4245.5|4235|4233|8981
1590051300000|2020-05-21 08:55:00|4245.5|4243.5|4249.5|4248|4250|4248.5|4244.5|4243.5|7862
1590051600000|2020-05-21 09:00:00|4250|4248.5|4240|4239.5|4252|4251|4238.5|4237|6507
1590051900000|2020-05-21 09:05:00|4240.5|4240|4231.5|4230.5|4242.5|4241|4231.5|4230|8400
1590052200000|2020-05-21 09:10:00|4231|4230|4243|4241.5|4244.5|4242.5|4228.5|4226.5|29764
1590052500000|2020-05-21 09:15:00|4242.5|4242|4234.5|4233|4244|4243|4232|4230.5|13911
1590052800000|2020-05-21 09:20:00|4234|4232|4239|4238|4239.5|4238.5|4231|4228.5|9241
1590053100000|2020-05-21 09:25:00|4239.5|4238.5|4241|4240|4247.5|4246|4239|4238.5|11564
1590053400000|2020-05-21 09:30:00|4240.5|4240.5|4231|4230|4241|4240.5|4230|4228|7393
1590053700000|2020-05-21 09:35:00|4231.5|4230.5|4229.5|4228.5|4236|4235|4228|4227|12514
1590054000000|2020-05-21 09:40:00|4230|4229|4237.5|4236.5|4238.5|4238|4230|4228.5|13552
1590054300000|2020-05-21 09:45:00|4237|4236|4237.5|4235.5|4240.5|4239.5|4235|4234|4965
1590054600000|2020-05-21 09:50:00|4237|4236|4236|4234.5|4240|4239|4231.5|4230.5|8523
1590054900000|2020-05-21 09:55:00|4236.5|4235|4232.5|4231.5|4240|4239.5|4232.5|4231|6323
1590055200000|2020-05-21 10:00:00|4232|4231|4224.5|4223.5|4232.5|4231.5|4222|4221|18444
1590055500000|2020-05-21 10:05:00|4224|4223|4223|4222|4229|4227.5|4223|4222|6498
1590055800000|2020-05-21 10:10:00|4222.5|4221|4228.5|4226.5|4230|4229|4218|4216.5|19276
1590056100000|2020-05-21 10:15:00|4228|4225.5|4227|4225.5|4230|4229|4223|4222.5|17322
1590056400000|2020-05-21 10:20:00|4226.5|4226|4217.5|4216.5|4229|4228|4216|4215|11415
1590056700000|2020-05-21 10:25:00|4217|4216|4221|4219.5|4223|4222|4215.5|4214|9513
1590057000000|2020-05-21 10:30:00|4221.5|4220|4218.5|4217|4223|4222|4217.5|4216|7348
1590057300000|2020-05-21 10:35:00|4218|4216|4216.5|4215.5|4219|4218.5|4214|4213|15427
1590057600000|2020-05-21 10:40:00|4216|4216|4215.5|4214.5|4220.5|4219.5|4214.5|4213.5|5301
1590057900000|2020-05-21 10:45:00|4215|4214|4218|4217|4220|4219.5|4215|4214|7334
1590058200000|2020-05-21 10:50:00|4217.5|4217.5|4217|4216|4223|4221.5|4217|4215|10258
1590058500000|2020-05-21 10:55:00|4216.5|4215.5|4222|4220.5|4223.5|4223|4215|4214.5|21200
1590058800000|2020-05-21 11:00:00|4223|4221.5|4223|4222|4226|4225|4219|4217|15159
1590059100000|2020-05-21 11:05:00|4222.5|4221.5|4228|4227|4228.5|4227.5|4221|4219|5981
1590059400000|2020-05-21 11:10:00|4227.5|4226.5|4227.5|4225.5|4230.5|4229|4225.5|4223.5|4565
1590059700000|2020-05-21 11:15:00|4227|4226|4224.5|4223|4230|4228.5|4220|4219|32837
1590060000000|2020-05-21 11:20:00|4225|4223.5|4232.5|4231|4236|4235|4223.5|4222|240233
1590060300000|2020-05-21 11:25:00|4232|4230|4236|4235|4239|4238|4231.5|4230|5562
1590060600000|2020-05-21 11:30:00|4236.5|4234.5|4230|4228.5|4236.5|4235|4229|4227.5|9130
1590060900000|2020-05-21 11:35:00|4229.5|4229|4237.5|4236|4238|4237|4229.5|4228.5|6163
1590061200000|2020-05-21 11:40:00|4237|4235.5|4230.5|4229|4237|4235.5|4230.5|4228.5|5546
1590061500000|2020-05-21 11:45:00|4230|4228.5|4231|4229|4237|4235.5|4229.5|4227.5|13628
1590061800000|2020-05-21 11:50:00|4230.5|4228.5|4234|4233|4235|4234|4230|4228|5764
1590062100000|2020-05-21 11:55:00|4234.5|4233.5|4237|4235|4241|4240|4233.5|4232.5|2699
1590062400000|2020-05-21 12:00:00|4236.5|4234|4234|4232.5|4237.5|4236.5|4230|4229|11549
1590062700000|2020-05-21 12:05:00|4234.5|4233|4245|4244|4246.5|4245|4234.5|4232.5|5243
1590063000000|2020-05-21 12:10:00|4244.5|4244.5|4241.5|4240|4246|4244.5|4240.5|4239|4517
1590063300000|2020-05-21 12:15:00|4241|4239.5|4247.5|4246.5|4249.5|4248.5|4240.5|4238.5|3996
1590063600000|2020-05-21 12:20:00|4247|4246|4246|4245|4249|4247.5|4245|4243.5|2431
1590063900000|2020-05-21 12:25:00|4245.5|4245.5|4246|4244.5|4247.5|4246.5|4243|4241.5|11083
1590064200000|2020-05-21 12:30:00|4245.5|4244|4244|4242.5|4249.5|4248|4243|4242|7861
1590064500000|2020-05-21 12:35:00|4243.5|4241.5|4253.5|4252|4257.5|4256.5|4243.5|4241.5|8745
1590064800000|2020-05-21 12:40:00|4253|4251.5|4255.5|4254|4255.5|4254|4248|4246.5|5305
1590065100000|2020-05-21 12:45:00|4256|4254.5|4258.5|4256.5|4260.5|4259.5|4255.5|4254|3086
1590065400000|2020-05-21 12:50:00|4258|4257|4247.5|4246|4258|4257|4247.5|4246|4451
1590065700000|2020-05-21 12:55:00|4248|4245|4245.5|4244.5|4249|4248|4243|4241|3834
1590066000000|2020-05-21 13:00:00|4245|4244|4248.5|4247.5|4248.5|4248|4245|4244|5489
1590066300000|2020-05-21 13:05:00|4248|4247|4248.5|4247.5|4250.5|4249|4246|4245|32338
1590066600000|2020-05-21 13:10:00|4249.5|4248|4260.5|4259|4260.5|4259.5|4246|4245|22396
1590066900000|2020-05-21 13:15:00|4260|4259.5|4271|4270|4272.5|4271|4260|4258.5|17609
1590067200000|2020-05-21 13:20:00|4271.5|4270.5|4273.5|4272|4276.5|4275|4271|4270.5|9439
1590067500000|2020-05-21 13:25:00|4273|4271.5|4275|4273|4277.5|4276.5|4269.5|4268.5|11256
1590067800000|2020-05-21 13:30:00|4275.5|4273.5|4284.5|4281.5|4284.5|4283.5|4261|4260|47513
1590068100000|2020-05-21 13:35:00|4283.5|4282|4291.5|4290|4295.5|4294.5|4281|4279|47552
1590068400000|2020-05-21 13:40:00|4291|4289.5|4293|4292|4296|4294|4284|4282.5|11026
1590068700000|2020-05-21 13:45:00|4293.5|4292.5|4283.5|4282|4293.5|4292.5|4283.5|4282|22670
1590069000000|2020-05-21 13:50:00|4284|4282.5|4281|4279.5|4284|4283.5|4276|4274|20895
1590069300000|2020-05-21 13:55:00|4280.5|4280|4287|4285.5|4287|4285.5|4276.5|4274|16227
1590069600000|2020-05-21 14:00:00|4288|4287|4282|4280.5|4294|4291|4281.5|4279.5|61315
1590069900000|2020-05-21 14:05:00|4281.5|4280|4278|4277|4286.5|4284.5|4276|4274|24376
1590070200000|2020-05-21 14:10:00|4278.5|4277.5|4279.5|4278.5|4287|4285.5|4276.5|4275|20169
1590070500000|2020-05-21 14:15:00|4280|4279|4275|4273.5|4282.5|4281|4271.5|4270.5|20032
1590070800000|2020-05-21 14:20:00|4274.5|4273|4276|4274.5|4278|4277|4272.5|4271|13058
1590071100000|2020-05-21 14:25:00|4276.5|4275|4265|4263.5|4276.5|4275.5|4264.5|4263|16189
1590071400000|2020-05-21 14:30:00|4264.5|4263|4256|4254|4265|4264|4253|4252|43885
1590071700000|2020-05-21 14:35:00|4255.5|4253.5|4244.5|4242.5|4255.5|4254|4243.5|4241.5|65616
1590072000000|2020-05-21 14:40:00|4245|4243|4246.5|4245.5|4251.5|4250|4238|4237|21510
1590072300000|2020-05-21 14:45:00|4247|4245|4252|4250.5|4252|4250.5|4242.5|4241|17527
1590072600000|2020-05-21 14:50:00|4251.5|4251|4252|4250.5|4256|4255|4249.5|4248|18130
1590072900000|2020-05-21 14:55:00|4251.5|4249|4252|4250.5|4258|4256.5|4249.5|4248|12806
1590073200000|2020-05-21 15:00:00|4251.5|4249.5|4238.5|4237.5|4252.5|4251|4237.5|4237|140496
1590073500000|2020-05-21 15:05:00|4238|4237|4236.5|4235|4239.5|4239|4227|4225.5|19574
1590073800000|2020-05-21 15:10:00|4237|4234.5|4233.5|4232.5|4239|4237.5|4232|4230.5|25572
1590074100000|2020-05-21 15:15:00|4233|4232|4222.5|4221.5|4233.5|4232.5|4219.5|4218.5|29389
1590074400000|2020-05-21 15:20:00|4222|4222|4219.5|4218|4227.5|4226|4215|4214|28704
1590074700000|2020-05-21 15:25:00|4219|4218.5|4222|4219.5|4224|4222.5|4214|4213.5|517879
1590130800000|2020-05-22 07:00:00|4106|4096|4109|4105|4111.5|4108|4087|4081.5|63539
1590131100000|2020-05-22 07:05:00|4108.5|4104.5|4129|4125|4131|4127.5|4092.5|4088.5|66435
1590131400000|2020-05-22 07:10:00|4128.5|4125.5|4120.5|4119|4138.5|4135.5|4117.5|4115|65953
1590131700000|2020-05-22 07:15:00|4120|4118|4110|4109|4127.5|4125.5|4109|4107.5|73129
1590132000000|2020-05-22 07:20:00|4109.5|4108.5|4109|4107.5|4114.5|4113.5|4106|4104.5|84896
1590132300000|2020-05-22 07:25:00|4108.5|4107|4117.5|4115.5|4122.5|4120.5|4102.5|4100|43660
1590132600000|2020-05-22 07:30:00|4117|4116|4142.5|4140.5|4143|4140.5|4116|4114.5|114454
1590132900000|2020-05-22 07:35:00|4143|4141|4142.5|4140.5|4145|4143|4133|4130|14180
1590133200000|2020-05-22 07:40:00|4142|4140|4147|4145|4148.5|4145.5|4130.5|4128.5|14063
1590133500000|2020-05-22 07:45:00|4146.5|4144.5|4146.5|4145|4156|4153.5|4141.5|4139.5|19933
1590133800000|2020-05-22 07:50:00|4146|4144.5|4162|4161|4170.5|4169|4145.5|4144|26751
1590134100000|2020-05-22 07:55:00|4162.5|4161.5|4149.5|4147.5|4162.5|4161.5|4148.5|4146.5|13864
1590134400000|2020-05-22 08:00:00|4149|4148|4150|4148.5|4155|4153|4142|4139.5|18222
1590134700000|2020-05-22 08:05:00|4149.5|4147.5|4144|4143|4154.5|4153|4142|4140.5|18031
1590135000000|2020-05-22 08:10:00|4143.5|4143.5|4137.5|4136|4145.5|4144.5|4134.5|4133|24193
1590135300000|2020-05-22 08:15:00|4137|4135.5|4146.5|4144.5|4150.5|4148.5|4136|4134|16284
1590135600000|2020-05-22 08:20:00|4146|4145|4131.5|4130|4146|4145.5|4131.5|4130|9228
1590135900000|2020-05-22 08:25:00|4131|4129.5|4132.5|4131.5|4136.5|4134.5|4128|4126|10724
1590136200000|2020-05-22 08:30:00|4132|4131|4148.5|4146|4152.5|4150.5|4129|4128|20089
1590136500000|2020-05-22 08:35:00|4148|4145.5|4136.5|4134|4148|4147.5|4132|4130|14490
1590136800000|2020-05-22 08:40:00|4137|4134.5|4143|4141.5|4143|4142|4132|4130.5|13817
1590137100000|2020-05-22 08:45:00|4143.5|4142|4149|4147.5|4154.5|4152|4143|4141|24745
1590137400000|2020-05-22 08:50:00|4148.5|4147|4149.5|4148.5|4150.5|4149.5|4140|4138.5|14231
1590137700000|2020-05-22 08:55:00|4150|4149|4171|4169|4173.5|4170.5|4150|4149|11519
1590138000000|2020-05-22 09:00:00|4171.5|4169.5|4164|4161.5|4178.5|4175.5|4164|4161.5|6809
1590138300000|2020-05-22 09:05:00|4163.5|4160.5|4153|4152|4163.5|4161|4152|4150.5|10460
1590138600000|2020-05-22 09:10:00|4153.5|4152.5|4159|4157|4159.5|4158.5|4153.5|4152.5|7783
1590138900000|2020-05-22 09:15:00|4159.5|4157.5|4169.5|4167.5|4173.5|4171|4159.5|4157.5|3081
1590139200000|2020-05-22 09:20:00|4170.5|4168|4168.5|4165.5|4177.5|4175.5|4168.5|4165.5|5262
1590139500000|2020-05-22 09:25:00|4168|4166|4170|4167.5|4172.5|4171|4166|4164|7474
1590139800000|2020-05-22 09:30:00|4169.5|4168|4173|4171.5|4178|4176|4162|4160.5|21170
1590140100000|2020-05-22 09:35:00|4173.5|4172|4176.5|4175|4179.5|4177.5|4173|4172|15250
1590140400000|2020-05-22 09:40:00|4177|4175.5|4173|4171.5|4182.5|4180.5|4172|4170|15232
1590140700000|2020-05-22 09:45:00|4173.5|4172|4175.5|4174|4177.5|4175.5|4170.5|4169|9311
1590141000000|2020-05-22 09:50:00|4175|4174.5|4165.5|4163|4178|4176.5|4164|4162|8881
1590141300000|2020-05-22 09:55:00|4165|4163.5|4169.5|4168|4169.5|4168|4165|4163.5|4422
1590141600000|2020-05-22 10:00:00|4170|4168.5|4173.5|4172.5|4176|4174.5|4168.5|4167.5|8302
1590141900000|2020-05-22 10:05:00|4174|4173|4172|4171|4175|4173.5|4171.5|4170|20380
1590142200000|2020-05-22 10:10:00|4173|4171.5|4179|4177|4180.5|4179|4172|4171|31459
1590142500000|2020-05-22 10:15:00|4179.5|4177.5|4169|4167|4179.5|4178|4166.5|4165|18284
1590142800000|2020-05-22 10:20:00|4170|4167.5|4166|4164.5|4171.5|4170|4160|4159.5|28841
1590143100000|2020-05-22 10:25:00|4165.5|4164|4154.5|4154|4165.5|4164|4154.5|4153.5|15132
1590143400000|2020-05-22 10:30:00|4155|4153.5|4158|4156|4161.5|4160|4154.5|4153|11712
1590143700000|2020-05-22 10:35:00|4157.5|4155.5|4160|4158.5|4160.5|4159.5|4154.5|4153|12032
1590144000000|2020-05-22 10:40:00|4160.5|4159|4164.5|4162.5|4167|4165.5|4158.5|4157|12348
1590144300000|2020-05-22 10:45:00|4165|4163|4170|4168.5|4170|4168.5|4162.5|4161.5|5976
1590144600000|2020-05-22 10:50:00|4169.5|4169|4166|4164.5|4173.5|4171.5|4166|4164.5|15946
1590144900000|2020-05-22 10:55:00|4165.5|4163.5|4165.5|4165|4168|4166|4159|4157.5|6928
1590145200000|2020-05-22 11:00:00|4166|4165.5|4165.5|4163.5|4169.5|4167.5|4161.5|4161|11365
1590145500000|2020-05-22 11:05:00|4166|4164|4172.5|4171|4175|4173.5|4165.5|4164|25918
1590145800000|2020-05-22 11:10:00|4172|4171.5|4172.5|4171|4176.5|4175|4171|4169.5|35685
1590146100000|2020-05-22 11:15:00|4172|4171.5|4172.5|4171|4175.5|4174|4166.5|4165.5|16222
1590146400000|2020-05-22 11:20:00|4173|4170.5|4171.5|4170|4174|4173|4169.5|4168.5|4293
1590146700000|2020-05-22 11:25:00|4172.5|4170.5|4171.5|4170|4175.5|4174.5|4171.5|4170|18694
1590147000000|2020-05-22 11:30:00|4171|4169.5|4167.5|4166.5|4171|4170|4167.5|4166.5|7723
1590147300000|2020-05-22 11:35:00|4167|4166|4175.5|4173.5|4176|4175|4166.5|4165.5|7500
1590147600000|2020-05-22 11:40:00|4175|4174|4191|4189.5|4192.5|4191|4174.5|4173.5|14788
1590147900000|2020-05-22 11:45:00|4191.5|4190|4196|4195|4197.5|4197|4188.5|4187|64444
1590148200000|2020-05-22 11:50:00|4195.5|4195.5|4198.5|4197|4200|4198|4195.5|4194.5|11088
1590148500000|2020-05-22 11:55:00|4199|4197.5|4198.5|4197.5|4202.5|4201|4193|4192.5|24310
1590148800000|2020-05-22 12:00:00|4199|4198|4205|4203.5|4206|4204.5|4198|4196.5|97765
1590149100000|2020-05-22 12:05:00|4204.5|4202.5|4208.5|4207|4209.5|4208.5|4203|4202|7357
1590149400000|2020-05-22 12:10:00|4209.5|4207.5|4218.5|4216.5|4220|4219|4208.5|4207.5|10651
1590149700000|2020-05-22 12:15:00|4219.5|4216|4216.5|4214.5|4220|4219|4215|4213.5|9176
1590150000000|2020-05-22 12:20:00|4216|4214|4211.5|4209.5|4218|4216.5|4209.5|4208.5|8066
1590150300000|2020-05-22 12:25:00|4212|4209|4215.5|4214|4215.5|4214|4210.5|4209|9802
1590150600000|2020-05-22 12:30:00|4216|4214.5|4213.5|4212|4218.5|4216.5|4209.5|4208|10046
1590150900000|2020-05-22 12:35:00|4214|4212.5|4213|4211.5|4216|4213.5|4210|4207.5|6157
1590151200000|2020-05-22 12:40:00|4212.5|4212|4219|4218|4219|4218|4212.5|4211.5|3852
1590151500000|2020-05-22 12:45:00|4218.5|4217.5|4228.5|4227|4229|4227|4218.5|4217.5|6967
1590151800000|2020-05-22 12:50:00|4228|4226.5|4234.5|4232.5|4236|4234.5|4227.5|4226|10774
1590152100000|2020-05-22 12:55:00|4235|4233|4231.5|4230.5|4235.5|4233.5|4228.5|4226.5|9937
1590152400000|2020-05-22 13:00:00|4232|4229.5|4234.5|4232.5|4236|4235|4228|4226.5|7469
1590152700000|2020-05-22 13:05:00|4235.5|4233|4229|4227.5|4239|4237.5|4228.5|4227.5|16505
1590153000000|2020-05-22 13:10:00|4228.5|4228|4224|4222.5|4230.5|4229|4224|4222|7390
1590153300000|2020-05-22 13:15:00|4223.5|4222|4223|4221.5|4228.5|4226.5|4219.5|4218.5|11266
1590153600000|2020-05-22 13:20:00|4222.5|4220.5|4224|4222.5|4227.5|4226.5|4220|4219|12652
1590153900000|2020-05-22 13:25:00|4223.5|4223|4227|4225.5|4230.5|4229.5|4222|4221|16740
1590154200000|2020-05-22 13:30:00|4227.5|4226|4225.5|4224|4232|4230.5|4218.5|4216.5|78869
1590154500000|2020-05-22 13:35:00|4225|4224.5|4210.5|4209|4225|4224.5|4208.5|4207|26602
1590154800000|2020-05-22 13:40:00|4210|4208.5|4215.5|4213.5|4220|4218.5|4209.5|4208.5|21230
1590155100000|2020-05-22 13:45:00|4215|4213|4230|4229|4234|4232.5|4213.5|4212.5|21832
1590155400000|2020-05-22 13:50:00|4229.5|4228.5|4238.5|4237.5|4239.5|4239|4229.5|4228.5|139786
1590155700000|2020-05-22 13:55:00|4239|4238|4247|4245.5|4247.5|4246.5|4235.5|4234.5|19002
1590156000000|2020-05-22 14:00:00|4247.5|4245|4246.5|4245|4248.5|4247|4243.5|4242.5|16357
1590156300000|2020-05-22 14:05:00|4247|4245.5|4244.5|4243|4249.5|4248.5|4241.5|4240|18209
1590156600000|2020-05-22 14:10:00|4244|4242.5|4234|4232|4245.5|4244.5|4233.5|4232|34124
1590156900000|2020-05-22 14:15:00|4234.5|4231.5|4239|4237|4243|4242.5|4234|4231|14044
1590157200000|2020-05-22 14:20:00|4238.5|4237.5|4240.5|4238|4245|4243.5|4238.5|4237.5|13340
1590157500000|2020-05-22 14:25:00|4240|4237.5|4245.5|4244.5|4247.5|4246|4236|4234.5|14511
1590157800000|2020-05-22 14:30:00|4246|4245|4249|4248|4250.5|4249.5|4241.5|4240.5|23865
1590158100000|2020-05-22 14:35:00|4249.5|4248.5|4251.5|4250.5|4251.5|4250.5|4238.5|4236.5|33569
1590158400000|2020-05-22 14:40:00|4251|4250|4252.5|4250.5|4253|4252|4247|4245.5|11808
1590158700000|2020-05-22 14:45:00|4253|4251|4249.5|4248|4257|4255.5|4249.5|4247.5|14302
1590159000000|2020-05-22 14:50:00|4249|4247.5|4258.5|4257.5|4261.5|4261|4247|4245.5|17711
1590159300000|2020-05-22 14:55:00|4258|4257|4247|4245.5|4258.5|4257.5|4246.5|4245.5|25018
1590159600000|2020-05-22 15:00:00|4247.5|4245|4249.5|4249|4252|4251.5|4244.5|4243|25921
1590159900000|2020-05-22 15:05:00|4249|4248.5|4261|4259|4266.5|4265|4249|4248.5|28838
1590160200000|2020-05-22 15:10:00|4260.5|4259.5|4262|4261|4263|4262|4256.5|4255.5|15354
1590160500000|2020-05-22 15:15:00|4261.5|4260.5|4263.5|4263|4264.5|4263.5|4255.5|4255|47198
1590160800000|2020-05-22 15:20:00|4263|4262.5|4252.5|4250.5|4263.5|4262.5|4251.5|4250.5|22536
1590161100000|2020-05-22 15:25:00|4252|4250|4257.5|4255.5|4261|4260|4251|4249.5|19873
1590476400000|2020-05-26 07:00:00|4285.5|4278|4291|4287.5|4300|4294.5|4275.5|4272|65937
1590476700000|2020-05-26 07:05:00|4290.5|4287|4281.5|4279|4307|4304|4279|4277|47969
1590477000000|2020-05-26 07:10:00|4280.5|4278.5|4273|4271|4281|4279.5|4258|4256|27264
1590477300000|2020-05-26 07:15:00|4273.5|4271.5|4288.5|4287|4292.5|4290|4271|4269.5|24393
1590477600000|2020-05-26 07:20:00|4289|4287.5|4285.5|4284|4297|4294.5|4282.5|4280|29952
1590477900000|2020-05-26 07:25:00|4285|4283.5|4275.5|4274.5|4292|4290.5|4273.5|4272.5|36445
1590478200000|2020-05-26 07:30:00|4275|4274|4275|4274|4283.5|4281|4271.5|4271|32761
1590478500000|2020-05-26 07:35:00|4274.5|4273|4256.5|4255.5|4281|4279|4256.5|4255.5|42083
1590478800000|2020-05-26 07:40:00|4256|4255|4243.5|4242|4256|4255|4239|4237.5|37698
1590479100000|2020-05-26 07:45:00|4243|4241|4238|4237.5|4248.5|4247.5|4233|4231|42013
1590479400000|2020-05-26 07:50:00|4238.5|4238|4243.5|4241.5|4253|4251|4236.5|4235|24297
1590479700000|2020-05-26 07:55:00|4243|4241|4252.5|4250.5|4254|4251.5|4237.5|4235.5|15091
1590480000000|2020-05-26 08:00:00|4252|4249.5|4248|4247.5|4261|4259.5|4246.5|4245|95936
1590480300000|2020-05-26 08:05:00|4247.5|4246.5|4248.5|4246.5|4253|4252.5|4245|4243.5|14003
1590480600000|2020-05-26 08:10:00|4248|4247|4252.5|4251.5|4256|4253|4246.5|4245|14790
1590480900000|2020-05-26 08:15:00|4252|4251|4245|4244|4258|4257|4244|4242.5|15531
1590481200000|2020-05-26 08:20:00|4245.5|4244.5|4244|4242.5|4250.5|4249|4243|4240.5|11619
1590481500000|2020-05-26 08:25:00|4243.5|4243|4252|4250.5|4252.5|4251|4237.5|4235.5|11722
1590481800000|2020-05-26 08:30:00|4252.5|4250|4242.5|4241.5|4254.5|4253|4242|4241|11523
1590482100000|2020-05-26 08:35:00|4242|4241|4229|4228|4242|4241.5|4229|4227.5|16611
1590482400000|2020-05-26 08:40:00|4228.5|4227.5|4229|4228|4235.5|4234|4227.5|4225|16729
1590482700000|2020-05-26 08:45:00|4228.5|4227|4215|4214|4231.5|4229.5|4214|4213|13047
1590483000000|2020-05-26 08:50:00|4214.5|4213.5|4218.5|4217|4219.5|4218|4211|4209|11654
1590483300000|2020-05-26 08:55:00|4219|4217.5|4210.5|4209|4220|4219|4207|4205.5|12288
1590483600000|2020-05-26 09:00:00|4210|4209.5|4201|4200.5|4212.5|4211|4199.5|4198.5|36320
1590483900000|2020-05-26 09:05:00|4201.5|4201|4198.5|4197|4204.5|4203.5|4198.5|4197|21700
1590484200000|2020-05-26 09:10:00|4198|4197.5|4213|4212|4217|4216|4198|4197.5|19232
1590484500000|2020-05-26 09:15:00|4212.5|4211.5|4199.5|4198.5|4213.5|4212.5|4196|4195|30017
1590484800000|2020-05-26 09:20:00|4199|4198|4196|4194.5|4200|4199|4194|4192|13037
1590485100000|2020-05-26 09:25:00|4195.5|4194|4184.5|4183.5|4196.5|4194.5|4184|4183.5|16959
1590485400000|2020-05-26 09:30:00|4184|4183|4180.5|4180|4188|4187|4180|4178.5|22131
1590485700000|2020-05-26 09:35:00|4181|4180.5|4177|4176|4181.5|4181|4173|4171|17284
1590486000000|2020-05-26 09:40:00|4176.5|4175.5|4175.5|4174.5|4178.5|4177|4173|4172|13924
1590486300000|2020-05-26 09:45:00|4176|4175|4176|4174.5|4178.5|4177|4174|4173|11632
1590486600000|2020-05-26 09:50:00|4175.5|4174|4181|4179.5|4181.5|4180.5|4172.5|4171|7383
1590486900000|2020-05-26 09:55:00|4180.5|4180|4182.5|4181.5|4182.5|4181.5|4177.5|4177|12256
1590487200000|2020-05-26 10:00:00|4183|4182|4180|4179|4185|4184|4176.5|4175.5|9090
1590487500000|2020-05-26 10:05:00|4179.5|4178.5|4175|4174|4179.5|4178.5|4172|4171.5|7811
1590487800000|2020-05-26 10:10:00|4174.5|4174.5|4173|4172|4175|4174.5|4170|4168.5|9230
1590488100000|2020-05-26 10:15:00|4172.5|4171.5|4172|4171|4177.5|4176|4170|4168.5|23825
1590488400000|2020-05-26 10:20:00|4171.5|4170.5|4177.5|4177|4179|4178|4167|4166|12465
1590488700000|2020-05-26 10:25:00|4177|4176|4187.5|4186|4191|4189|4176|4174.5|35154
1590489000000|2020-05-26 10:30:00|4188|4186.5|4203.5|4202.5|4205.5|4204|4187.5|4186.5|19630
1590489300000|2020-05-26 10:35:00|4203|4203|4199|4197.5|4204|4203|4196.5|4195|18478
1590489600000|2020-05-26 10:40:00|4198.5|4198|4201|4199.5|4202|4200.5|4190.5|4189|23911
1590489900000|2020-05-26 10:45:00|4202|4200|4202.5|4201|4205.5|4204|4199.5|4199|15134
1590490200000|2020-05-26 10:50:00|4202|4200.5|4197|4196|4204.5|4203.5|4195|4194|100483
1590490500000|2020-05-26 10:55:00|4196.5|4195.5|4202.5|4200.5|4202.5|4201.5|4195.5|4194|17535
1590490800000|2020-05-26 11:00:00|4200|4200|4196|4195.5|4200|4201.5|4193.5|4191|15301
1590491100000|2020-05-26 11:05:00|4195.5|4194.5|4207|4206|4210|4208.5|4195|4194|14418
1590491400000|2020-05-26 11:10:00|4207.5|4206.5|4205|4204|4211|4209|4205|4203.5|14477
1590491700000|2020-05-26 11:15:00|4204.5|4203.5|4205.5|4205|4206.5|4206|4203|4202.5|11877
1590492000000|2020-05-26 11:20:00|4206|4204.5|4197.5|4196|4206|4205.5|4196.5|4196|9601
1590492300000|2020-05-26 11:25:00|4197|4195.5|4197.5|4196.5|4199|4198|4194|4193.5|7850
1590492600000|2020-05-26 11:30:00|4197|4196|4196|4195|4197|4196|4194|4193|8534
1590492900000|2020-05-26 11:35:00|4195.5|4194.5|4198|4196.5|4201.5|4200|4195|4194.5|8184
1590493200000|2020-05-26 11:40:00|4197.5|4197|4197|4196|4201|4200|4195|4193.5|17861
1590493500000|2020-05-26 11:45:00|4196.5|4195.5|4192|4191|4197|4196|4191|4190|10662
1590493800000|2020-05-26 11:50:00|4191.5|4190.5|4198|4196.5|4200.5|4200|4190.5|4189.5|11008
1590494100000|2020-05-26 11:55:00|4199|4196|4189|4188|4199|4196.5|4188|4187.5|6181
1590494400000|2020-05-26 12:00:00|4188.5|4188.5|4184.5|4183|4190.5|4190|4183.5|4182.5|7609
1590494700000|2020-05-26 12:05:00|4184|4182.5|4178|4177.5|4187.5|4186.5|4178|4177.5|25329
1590495000000|2020-05-26 12:10:00|4177.5|4177|4183|4181.5|4184.5|4183.5|4177|4176.5|9131
1590495300000|2020-05-26 12:15:00|4182.5|4181|4183.5|4182|4184|4183|4180|4178.5|7682
1590495600000|2020-05-26 12:20:00|4183|4182.5|4180|4179|4184.5|4183|4177|4176|13031
1590495900000|2020-05-26 12:25:00|4179.5|4178.5|4180|4179|4183|4182.5|4178|4177.5|11513
1590496200000|2020-05-26 12:30:00|4179.5|4178|4178|4176|4180.5|4179|4174|4173|12624
1590496500000|2020-05-26 12:35:00|4177.5|4175.5|4174.5|4173|4178|4176.5|4174|4173|10029
1590496800000|2020-05-26 12:40:00|4175|4173.5|4182.5|4181.5|4184|4183|4173.5|4172.5|12853
1590497100000|2020-05-26 12:45:00|4183|4182|4176|4174.5|4183|4182.5|4174.5|4173.5|16910
1590497400000|2020-05-26 12:50:00|4176.5|4175|4170.5|4169.5|4180.5|4179.5|4170.5|4169|18437
1590497700000|2020-05-26 12:55:00|4171|4170|4172.5|4172|4173|4172|4166|4165|29734
1590498000000|2020-05-26 13:00:00|4173|4172.5|4171.5|4170.5|4180.5|4179.5|4170|4169.5|24450
1590498300000|2020-05-26 13:05:00|4171|4170|4175.5|4174.5|4178|4177.5|4170.5|4169.5|32751
1590498600000|2020-05-26 13:10:00|4175|4174|4178|4177.5|4180|4179|4173|4172|23818
1590498900000|2020-05-26 13:15:00|4177.5|4177|4182.5|4182|4183|4182.5|4175.5|4175|28556
1590499200000|2020-05-26 13:20:00|4183|4182.5|4181.5|4180|4185.5|4184.5|4181|4179.5|21344
1590499500000|2020-05-26 13:25:00|4182|4180.5|4187.5|4186|4191|4189.5|4181|4180|12866
1590499800000|2020-05-26 13:30:00|4188|4186.5|4202|4201|4215.5|4214.5|4188|4186.5|79744
1590500100000|2020-05-26 13:35:00|4201.5|4200.5|4196|4194.5|4205.5|4205|4191.5|4191|29554
1590500400000|2020-05-26 13:40:00|4196.5|4195|4209|4208|4215.5|4213.5|4196|4194.5|43533
1590500700000|2020-05-26 13:45:00|4208.5|4207.5|4199|4197.5|4212|4210|4198|4197|33135
1590501000000|2020-05-26 13:50:00|4198.5|4197|4184.5|4183.5|4199|4197.5|4184.5|4183.5|19612
1590501300000|2020-05-26 13:55:00|4185|4184|4173.5|4171.5|4186|4185.5|4173|4171|29272
1590501600000|2020-05-26 14:00:00|4173|4171|4157.5|4156.5|4174.5|4173|4157|4156.5|35149
1590501900000|2020-05-26 14:05:00|4157|4155.5|4148|4147.5|4158.5|4157.5|4146.5|4146|39210
1590502200000|2020-05-26 14:10:00|4147.5|4147|4161|4158.5|4165.5|4164|4145.5|4144.5|50614
1590502500000|2020-05-26 14:15:00|4160.5|4159|4162|4161|4170|4168.5|4159|4158|17709
1590502800000|2020-05-26 14:20:00|4162.5|4161.5|4155.5|4155|4164|4163|4150|4149|48712
1590503100000|2020-05-26 14:25:00|4156|4155.5|4166|4164.5|4168|4167|4155|4154|84205
1590503400000|2020-05-26 14:30:00|4165.5|4164|4167|4166.5|4168|4167|4162.5|4162|80730
1590503700000|2020-05-26 14:35:00|4168|4167|4169|4168|4174|4173|4167|4166.5|38696
1590504000000|2020-05-26 14:40:00|4169.5|4168.5|4166|4165.5|4179|4177|4165.5|4165|39496
1590504300000|2020-05-26 14:45:00|4166.5|4166|4168|4166.5|4172|4171|4166.5|4165|32653
1590504600000|2020-05-26 14:50:00|4168.5|4167|4174|4173.5|4178|4176.5|4168|4167|33097
1590504900000|2020-05-26 14:55:00|4174.5|4174|4160|4158.5|4175|4174|4159.5|4158|45255
1590505200000|2020-05-26 15:00:00|4160.5|4159|4168|4167|4175|4174.5|4160.5|4159|21375
1590505500000|2020-05-26 15:05:00|4168.5|4167.5|4175|4173.5|4177.5|4177|4166|4165.5|34860
1590505800000|2020-05-26 15:10:00|4174.5|4173|4180|4178.5|4184|4183|4172|4171|46180
1590506100000|2020-05-26 15:15:00|4180.5|4179|4180|4179|4185|4183.5|4175.5|4175|45647
1590506400000|2020-05-26 15:20:00|4180.5|4179.5|4168.5|4168|4181.5|4180|4168.5|4166.5|36402
1590506700000|2020-05-26 15:25:00|4169|4168.5|4168.5|4166.5|4171|4170|4155.5|4154|92486
1590562800000|2020-05-27 07:00:00|4200|4193|4176|4173|4200|4194|4171.5|4168|50592
1590563100000|2020-05-27 07:05:00|4177|4173.5|4209.5|4206|4211|4210|4175|4172|30571
1590563400000|2020-05-27 07:10:00|4209|4206.5|4194.5|4192|4211.5|4210|4184|4181.5|31611
1590563700000|2020-05-27 07:15:00|4194|4191.5|4200.5|4199|4213|4210.5|4194|4190|17946
1590564000000|2020-05-27 07:20:00|4201|4198|4203.5|4201|4207.5|4206|4200.5|4198|19395
1590564300000|2020-05-27 07:25:00|4204|4201.5|4203.5|4202|4206|4204.5|4192.5|4191|70606
1590564600000|2020-05-27 07:30:00|4204|4202.5|4207|4204|4217.5|4215.5|4199|4198|35779
1590564900000|2020-05-27 07:35:00|4206.5|4204.5|4216.5|4215.5|4220.5|4218.5|4200.5|4199|53927
1590565200000|2020-05-27 07:40:00|4216|4215|4211.5|4210|4217|4215|4206.5|4204|25205
1590565500000|2020-05-27 07:45:00|4212|4210.5|4211.5|4210|4220.5|4220|4205|4204|37269
1590565800000|2020-05-27 07:50:00|4211|4209.5|4222|4220.5|4223.5|4220.5|4206|4203.5|56107
1590566100000|2020-05-27 07:55:00|4223|4221|4222.5|4220.5|4232.5|4231.5|4222|4220|17448
1590566400000|2020-05-27 08:00:00|4222|4221|4219|4217.5|4223.5|4222.5|4210.5|4210|27915
1590566700000|2020-05-27 08:05:00|4218.5|4218|4213|4211.5|4221.5|4220|4210|4207.5|9250
1590567000000|2020-05-27 08:10:00|4212.5|4211|4219|4217.5|4224|4222|4210.5|4207.5|12398
1590567300000|2020-05-27 08:15:00|4219.5|4218|4217.5|4216.5|4221.5|4220|4215.5|4213|11664
1590567600000|2020-05-27 08:20:00|4218.5|4216|4219.5|4218.5|4223|4222.5|4216|4215|10216
1590567900000|2020-05-27 08:25:00|4219|4218|4221.5|4220|4228|4226|4217.5|4216|9081
1590568200000|2020-05-27 08:30:00|4222|4220.5|4227|4225.5|4228|4226.5|4222|4220.5|8880
1590568500000|2020-05-27 08:35:00|4227.5|4226|4232.5|4231|4236.5|4235|4225.5|4224.5|21794
1590568800000|2020-05-27 08:40:00|4232|4230.5|4225.5|4224.5|4234|4233|4224|4222.5|13253
1590569100000|2020-05-27 08:45:00|4225|4224|4225.5|4224|4228.5|4227.5|4222|4221.5|7121
1590569400000|2020-05-27 08:50:00|4225|4223.5|4221.5|4220|4225.5|4223.5|4216.5|4215|6366
1590569700000|2020-05-27 08:55:00|4222|4220.5|4208|4206.5|4225|4224|4207|4206|18676
1590570000000|2020-05-27 09:00:00|4207.5|4206|4220|4219|4220|4219|4207|4206|13926
1590570300000|2020-05-27 09:05:00|4219.5|4218.5|4233.5|4232.5|4233.5|4233|4218.5|4217.5|13451
1590570600000|2020-05-27 09:10:00|4233|4232|4239.5|4238|4241|4240|4228.5|4228|14419
1590570900000|2020-05-27 09:15:00|4240.5|4238.5|4242.5|4241.5|4244|4243|4239|4237.5|8578
1590571200000|2020-05-27 09:20:00|4243|4242|4255|4254|4257|4255.5|4243|4242|16410
1590571500000|2020-05-27 09:25:00|4255.5|4254.5|4251.5|4249.5|4258.5|4257|4249|4248|12371
1590571800000|2020-05-27 09:30:00|4251|4250|4246|4245|4255|4254.5|4246|4245|6868
1590572100000|2020-05-27 09:35:00|4245.5|4244.5|4255.5|4254.5|4258|4256.5|4245.5|4244.5|10093
1590572400000|2020-05-27 09:40:00|4256|4255|4259|4257.5|4261.5|4260.5|4254.5|4253|104003
1590572700000|2020-05-27 09:45:00|4259.5|4258|4263|4262|4267.5|4266|4259|4258|13130
1590573000000|2020-05-27 09:50:00|4263.5|4261.5|4253|4251.5|4263.5|4261.5|4251.5|4249.5|9873
1590573300000|2020-05-27 09:55:00|4253.5|4252|4257|4256|4263|4261.5|4252.5|4251.5|15292
1590573600000|2020-05-27 10:00:00|4257.5|4256.5|4254|4252.5|4260|4258.5|4253|4251.5|5833
1590573900000|2020-05-27 10:05:00|4253.5|4252|4271|4270|4271.5|4270|4252.5|4251.5|169034
1590574200000|2020-05-27 10:10:00|4271.5|4270.5|4275.5|4274.5|4276.5|4275.5|4269.5|4269|14377
1590574500000|2020-05-27 10:15:00|4276|4275|4270.5|4269.5|4278|4276.5|4270|4269.5|8043
1590574800000|2020-05-27 10:20:00|4270|4269|4263.5|4262.5|4271|4270|4261.5|4260.5|10301
1590575100000|2020-05-27 10:25:00|4263|4262|4265|4264|4265.5|4264.5|4262.5|4261|128987
1590575400000|2020-05-27 10:30:00|4265.5|4264.5|4261.5|4260.5|4265.5|4264.5|4257.5|4256.5|9752
1590575700000|2020-05-27 10:35:00|4261|4260|4262|4261|4262|4261|4257.5|4256.5|12611
1590576000000|2020-05-27 10:40:00|4261.5|4260.5|4262.5|4261|4263.5|4262.5|4257.5|4256.5|9848
1590576300000|2020-05-27 10:45:00|4263|4262|4261.5|4259.5|4268|4266|4259|4257.5|19094
1590576600000|2020-05-27 10:50:00|4262|4259|4255.5|4253.5|4263.5|4262|4251|4250|18195
1590576900000|2020-05-27 10:55:00|4256|4254|4265|4264|4266|4264.5|4255|4253.5|16889
1590577200000|2020-05-27 11:00:00|4267.5|4264.5|4266.5|4265|4267.5|4265|4256|4255|15536
1590577500000|2020-05-27 11:05:00|4266|4264.5|4261.5|4260.5|4267|4265.5|4261|4260|15225
1590577800000|2020-05-27 11:10:00|4262|4261|4260.5|4259.5|4264|4263|4259|4257|16781
1590578100000|2020-05-27 11:15:00|4260|4259|4259.5|4258|4261|4259.5|4258|4257|11406
1590578400000|2020-05-27 11:20:00|4260|4258.5|4261|4259.5|4264|4262.5|4258.5|4257.5|12316
1590578700000|2020-05-27 11:25:00|4261.5|4260|4261.5|4260.5|4264|4262.5|4259|4258|13678
1590579000000|2020-05-27 11:30:00|4262|4261|4264.5|4263|4264.5|4263.5|4258|4257|22566
1590579300000|2020-05-27 11:35:00|4264|4263.5|4265|4263|4268|4266.5|4262|4261|12714
1590579600000|2020-05-27 11:40:00|4264.5|4263.5|4262|4260.5|4266|4265|4257.5|4257|11393
1590579900000|2020-05-27 11:45:00|4262.5|4261|4260|4258|4264|4263|4259.5|4258|8834
1590580200000|2020-05-27 11:50:00|4260.5|4258.5|4260|4258.5|4263|4261.5|4256.5|4256|6410
1590580500000|2020-05-27 11:55:00|4260.5|4259|4260.5|4260|4262.5|4262|4259|4257.5|39792
1590580800000|2020-05-27 12:00:00|4261.5|4259.5|4261|4260.5|4262.5|4262|4260.5|4259.5|15766
1590581100000|2020-05-27 12:05:00|4261.5|4260|4264.5|4263|4266.5|4265|4260.5|4259.5|22529
1590581400000|2020-05-27 12:10:00|4264|4263.5|4263.5|4262.5|4265|4264.5|4260.5|4259.5|12901
1590581700000|2020-05-27 12:15:00|4264|4262|4264.5|4263.5|4266.5|4265|4262|4260.5|6431
1590582000000|2020-05-27 12:20:00|4264|4263|4263.5|4262.5|4265.5|4265|4260.5|4259.5|30439
1590582300000|2020-05-27 12:25:00|4263|4261.5|4262|4261.5|4264.5|4263|4262|4261|3366
1590582600000|2020-05-27 12:30:00|4262.5|4262|4262.5|4261.5|4265|4264.5|4262|4261.5|5198
1590582900000|2020-05-27 12:35:00|4262|4261|4262.5|4261.5|4262.5|4262|4260.5|4260|6363
1590583200000|2020-05-27 12:40:00|4263|4262|4265.5|4264.5|4267|4266.5|4263|4262|39010
1590583500000|2020-05-27 12:45:00|4265|4264|4268.5|4267.5|4270|4269|4264|4263|20580
1590583800000|2020-05-27 12:50:00|4268|4267|4265.5|4264.5|4268.5|4268|4262.5|4262|19453
1590584100000|2020-05-27 12:55:00|4265|4264|4270.5|4269.5|4271|4270.5|4262.5|4262|29612
1590584400000|2020-05-27 13:00:00|4270|4269|4280|4279|4280.5|4279|4263.5|4262.5|46637
1590584700000|2020-05-27 13:05:00|4280.5|4279.5|4285.5|4283.5|4286.5|4286|4280.5|4279.5|27937
1590585000000|2020-05-27 13:10:00|4285|4284|4282.5|4281|4288.5|4287.5|4279.5|4279|24572
1590585300000|2020-05-27 13:15:00|4283|4281.5|4288.5|4288|4289|4288|4282.5|4281.5|22358
1590585600000|2020-05-27 13:20:00|4288|4287.5|4276.5|4276|4289|4288.5|4276.5|4276|17535
1590585900000|2020-05-27 13:25:00|4276|4275.5|4271|4270.5|4276.5|4275.5|4267.5|4266.5|16234
1590586200000|2020-05-27 13:30:00|4271.5|4271|4275.5|4274|4276.5|4275.5|4266.5|4266|45265
1590586500000|2020-05-27 13:35:00|4276|4275|4275.5|4275|4285|4284|4274|4273|62637
1590586800000|2020-05-27 13:40:00|4276|4275.5|4267|4266|4277.5|4276.5|4265.5|4263.5|90473
1590587100000|2020-05-27 13:45:00|4268|4266.5|4264.5|4263.5|4270.5|4269.5|4260.5|4259|63131
1590587400000|2020-05-27 13:50:00|4265|4264|4270.5|4269.5|4272|4271|4262|4261.5|63030
1590587700000|2020-05-27 13:55:00|4270|4269|4267|4266|4271|4270.5|4255.5|4254|55735
1590588000000|2020-05-27 14:00:00|4266.5|4265|4267|4266|4267.5|4267|4260|4258.5|74421
1590588300000|2020-05-27 14:05:00|4266.5|4265.5|4266|4265|4270|4269.5|4264.5|4263|31470
1590588600000|2020-05-27 14:10:00|4267|4265.5|4271|4269.5|4271|4270.5|4266.5|4265|64261
1590588900000|2020-05-27 14:15:00|4270.5|4269|4279.5|4278|4282|4281|4269.5|4269|25081
1590589200000|2020-05-27 14:20:00|4280|4278.5|4268.5|4267.5|4281|4280.5|4266|4265.5|46478
1590589500000|2020-05-27 14:25:00|4268|4267|4272.5|4271|4275.5|4274.5|4264.5|4262.5|66207
1590589800000|2020-05-27 14:30:00|4272|4271.5|4261|4260|4272.5|4271.5|4260|4259|122266
1590590100000|2020-05-27 14:35:00|4260.5|4259.5|4260.5|4259|4263|4262|4258|4256.5|90391
1590590400000|2020-05-27 14:40:00|4260|4258.5|4251.5|4250.5|4262|4261|4245|4243|53697
1590590700000|2020-05-27 14:45:00|4252|4251|4245.5|4244.5|4255|4254|4244.5|4242|121857
1590591000000|2020-05-27 14:50:00|4246|4245|4247.5|4246|4256|4254.5|4241|4240|82064
1590591300000|2020-05-27 14:55:00|4247|4245.5|4254.5|4253.5|4255|4254|4241.5|4241|88239
1590591600000|2020-05-27 15:00:00|4255|4254|4269.5|4269|4269.5|4269|4252|4251|53571
1590591900000|2020-05-27 15:05:00|4270.5|4269.5|4262.5|4261.5|4274|4272.5|4260.5|4260|55088
1590592200000|2020-05-27 15:10:00|4262|4261|4253|4252.5|4268|4266|4251.5|4251|80487
1590592500000|2020-05-27 15:15:00|4253.5|4252|4263|4262|4263|4262.5|4248.5|4247|36216
1590592800000|2020-05-27 15:20:00|4263.5|4262.5|4256|4255|4263.5|4262.5|4254.5|4253.5|27646
1590593100000|2020-05-27 15:25:00|4256.5|4255.5|4270|4267.5|4271.5|4270|4255.5|4255|38245
1590649200000|2020-05-28 07:00:00|4299.5|4289|4318|4315|4320|4316.5|4284|4276|46860
1590649500000|2020-05-28 07:05:00|4317.5|4314.5|4278.5|4275.5|4317.5|4314.5|4278.5|4275|32561
1590649800000|2020-05-28 07:10:00|4278|4275|4281|4278.5|4283|4281|4271.5|4269|20939
1590650100000|2020-05-28 07:15:00|4281.5|4279|4257.5|4256|4281.5|4279.5|4256.5|4254|29644
1590650400000|2020-05-28 07:20:00|4258|4256.5|4282.5|4280.5|4287|4285|4256.5|4255.5|19233
1590650700000|2020-05-28 07:25:00|4282|4280|4273|4271|4282|4280|4265.5|4263.5|13598
1590651000000|2020-05-28 07:30:00|4273.5|4271.5|4266.5|4264.5|4278.5|4276|4264|4261|12760
1590651300000|2020-05-28 07:35:00|4267.5|4265|4269.5|4268|4277.5|4275.5|4264|4261.5|12406
1590651600000|2020-05-28 07:40:00|4269|4267.5|4272|4270|4273.5|4271.5|4263|4260.5|9433
1590651900000|2020-05-28 07:45:00|4271.5|4269.5|4278.5|4276.5|4278.5|4276.5|4269|4267|17772
1590652200000|2020-05-28 07:50:00|4279|4277|4271|4269|4279.5|4277.5|4268.5|4266.5|10312
1590652500000|2020-05-28 07:55:00|4272|4269.5|4270|4268.5|4272.5|4271|4268|4265.5|14777
1590652800000|2020-05-28 08:00:00|4270.5|4269|4277|4274.5|4285.5|4283.5|4268.5|4266.5|20441
1590653100000|2020-05-28 08:05:00|4276.5|4275|4277.5|4275|4280|4277.5|4268.5|4268|9649
1590653400000|2020-05-28 08:10:00|4277|4274.5|4275|4274|4277|4274.5|4267.5|4265.5|6176
1590653700000|2020-05-28 08:15:00|4274.5|4273.5|4278|4276|4281.5|4280|4273.5|4272.5|6913
1590654000000|2020-05-28 08:20:00|4277.5|4276.5|4269.5|4268.5|4278|4277.5|4267|4265|20405
1590654300000|2020-05-28 08:25:00|4269|4268|4273|4271.5|4277.5|4276|4268|4266.5|8845
1590654600000|2020-05-28 08:30:00|4272.5|4272|4265.5|4263.5|4272.5|4272|4257.5|4255.5|14207
1590654900000|2020-05-28 08:35:00|4265|4263|4267|4266|4274.5|4273.5|4264|4262.5|14383
1590655200000|2020-05-28 08:40:00|4266.5|4266.5|4266|4264.5|4270.5|4269.5|4263|4262|10765
1590655500000|2020-05-28 08:45:00|4265.5|4264|4268|4267|4270.5|4269.5|4262|4260.5|17207
1590655800000|2020-05-28 08:50:00|4267.5|4267.5|4263|4261.5|4269|4268|4259.5|4258|19547
1590656100000|2020-05-28 08:55:00|4263.5|4262|4272.5|4271|4273.5|4272|4263|4261.5|15516
1590656400000|2020-05-28 09:00:00|4272|4270.5|4269.5|4267.5|4272|4271|4263|4261.5|16563
1590656700000|2020-05-28 09:05:00|4270|4268|4266.5|4266|4271|4270|4262|4261|15938
1590657000000|2020-05-28 09:10:00|4267.5|4265.5|4266|4265|4273.5|4272.5|4265|4264|16378
1590657300000|2020-05-28 09:15:00|4266.5|4265.5|4273|4272|4273.5|4272|4266.5|4265.5|45858
1590657600000|2020-05-28 09:20:00|4273.5|4272.5|4273|4272|4278|4277|4269.5|4268.5|18996
1590657900000|2020-05-28 09:25:00|4272.5|4271.5|4268|4267.5|4272.5|4272|4266|4265|27115
1590658200000|2020-05-28 09:30:00|4268.5|4268|4269|4267.5|4272.5|4271.5|4268|4267.5|19852
1590658500000|2020-05-28 09:35:00|4269.5|4268|4270|4269.5|4271|4270.5|4268|4267|33280
1590658800000|2020-05-28 09:40:00|4270.5|4269|4266.5|4265.5|4270.5|4269|4264|4262.5|15201
1590659100000|2020-05-28 09:45:00|4266|4265|4268.5|4268|4270|4269|4263.5|4262|15202
1590659400000|2020-05-28 09:50:00|4269.5|4268.5|4269.5|4268.5|4271|4270.5|4261.5|4260.5|67496
1590659700000|2020-05-28 09:55:00|4269|4268|4273|4271.5|4274|4272.5|4268|4266|64141
1590660000000|2020-05-28 10:00:00|4272.5|4271|4269.5|4268.5|4277|4276|4269.5|4268|14553
1590660300000|2020-05-28 10:05:00|4270|4269|4273|4272|4276.5|4275|4269|4268|19502
1590660600000|2020-05-28 10:10:00|4273.5|4272.5|4282.5|4281.5|4286|4285|4273|4272|10059
1590660900000|2020-05-28 10:15:00|4282|4281|4276.5|4275.5|4284.5|4284|4269.5|4268.5|11501
1590661200000|2020-05-28 10:20:00|4276|4276|4281.5|4280|4281.5|4280|4272.5|4271.5|8423
1590661500000|2020-05-28 10:25:00|4281|4279.5|4280|4278.5|4282|4280.5|4276|4275|16082
1590661800000|2020-05-28 10:30:00|4279.5|4278|4274.5|4273.5|4280|4279.5|4274.5|4273.5|7672
1590662100000|2020-05-28 10:35:00|4274|4273|4271.5|4270.5|4279.5|4278.5|4271|4270|17157
1590662400000|2020-05-28 10:40:00|4271|4271|4273.5|4272|4275.5|4274.5|4270|4269|11709
1590662700000|2020-05-28 10:45:00|4273|4272.5|4272|4271.5|4278.5|4277|4272|4271.5|13311
1590663000000|2020-05-28 10:50:00|4272.5|4272|4271|4270|4276|4275.5|4270.5|4270|15875
1590663300000|2020-05-28 10:55:00|4270.5|4269.5|4272.5|4271.5|4273.5|4272.5|4269|4267.5|9774
1590663600000|2020-05-28 11:00:00|4271|4264|4272.5|4271.5|4273.5|4272.5|4261.5|4261|11908
1590663900000|2020-05-28 11:05:00|4272|4271|4272|4270.5|4278.5|4277.5|4270|4269.5|11158
1590664200000|2020-05-28 11:10:00|4273|4270|4271|4270|4275.5|4274.5|4269.5|4268.5|8280
1590664500000|2020-05-28 11:15:00|4271.5|4270.5|4277|4275.5|4277|4275.5|4271.5|4270|13430
1590664800000|2020-05-28 11:20:00|4276.5|4274.5|4277.5|4277|4280|4279|4273|4272.5|11050
1590665100000|2020-05-28 11:25:00|4278.5|4277.5|4281|4280|4281.5|4280|4274.5|4274|16149
1590665400000|2020-05-28 11:30:00|4281.5|4280.5|4278|4277|4283.5|4281.5|4272.5|4272|18844
1590665700000|2020-05-28 11:35:00|4277.5|4276.5|4275.5|4275|4279.5|4278|4275.5|4275|14300
1590666000000|2020-05-28 11:40:00|4276|4275.5|4279.5|4278|4282.5|4281.5|4273.5|4272.5|12206
1590666300000|2020-05-28 11:45:00|4279|4278.5|4276|4275.5|4279.5|4278.5|4275|4274|11364
1590666600000|2020-05-28 11:50:00|4276.5|4276|4274|4273|4278|4277.5|4273|4272|12022
1590666900000|2020-05-28 11:55:00|4274.5|4273.5|4274.5|4273.5|4279.5|4277.5|4270|4269.5|13905
1590667200000|2020-05-28 12:00:00|4274|4273|4270|4269.5|4274.5|4273.5|4270|4269.5|10434
1590667500000|2020-05-28 12:05:00|4270.5|4270|4270.5|4270|4273|4272.5|4269.5|4269|10787
1590667800000|2020-05-28 12:10:00|4270|4269.5|4274|4273.5|4277.5|4277|4269.5|4269|21806
1590668100000|2020-05-28 12:15:00|4273.5|4273|4271|4270|4274|4273|4269.5|4269|16286
1590668400000|2020-05-28 12:20:00|4270.5|4269.5|4272|4271|4274|4273|4268.5|4267.5|11256
1590668700000|2020-05-28 12:25:00|4272.5|4271.5|4270.5|4269.5|4274|4273.5|4270.5|4269.5|17406
1590669000000|2020-05-28 12:30:00|4271.5|4270|4273.5|4272.5|4274.5|4273.5|4268.5|4266.5|46983
1590669300000|2020-05-28 12:35:00|4273|4272|4269.5|4268|4274|4272.5|4267|4265.5|18948
1590669600000|2020-05-28 12:40:00|4269|4268.5|4270|4269|4271|4270|4268|4266.5|11398
1590669900000|2020-05-28 12:45:00|4269.5|4268|4269.5|4267.5|4271|4270|4266|4265.5|19359
1590670200000|2020-05-28 12:50:00|4269|4268.5|4276|4274.5|4276|4274.5|4268.5|4268|21570
1590670500000|2020-05-28 12:55:00|4275.5|4275|4293.5|4293|4298|4297|4275.5|4274.5|24273
1590670800000|2020-05-28 13:00:00|4294|4292.5|4301.5|4301|4306.5|4305.5|4293.5|4292.5|63769
1590671100000|2020-05-28 13:05:00|4302|4301.5|4303|4302|4309.5|4308|4301|4300.5|17045
1590671400000|2020-05-28 13:10:00|4302.5|4302.5|4297.5|4297|4304.5|4303.5|4297|4296|19502
1590671700000|2020-05-28 13:15:00|4298|4297.5|4300.5|4300|4304.5|4303.5|4296|4295.5|18870
1590672000000|2020-05-28 13:20:00|4301|4300.5|4302|4301|4303.5|4302|4297.5|4297|27653
1590672300000|2020-05-28 13:25:00|4302.5|4301.5|4299|4297.5|4306.5|4305.5|4294|4292.5|34698
1590672600000|2020-05-28 13:30:00|4298.5|4297|4294|4292|4304.5|4303.5|4287|4286.5|46094
1590672900000|2020-05-28 13:35:00|4294.5|4292.5|4280.5|4280|4299.5|4298|4280|4279.5|119443
1590673200000|2020-05-28 13:40:00|4281|4279.5|4291|4289.5|4293|4291.5|4280|4279.5|103952
1590673500000|2020-05-28 13:45:00|4291.5|4290|4287|4286|4292|4291.5|4285|4284|30894
1590673800000|2020-05-28 13:50:00|4286.5|4285.5|4295|4294.5|4298.5|4297|4285|4284|23877
1590674100000|2020-05-28 13:55:00|4295.5|4294|4292|4290|4297|4296|4286.5|4285.5|30770
1590674400000|2020-05-28 14:00:00|4291.5|4289|4279|4278.5|4292.5|4291|4278.5|4277.5|31448
1590674700000|2020-05-28 14:05:00|4279.5|4279|4287|4285.5|4289.5|4288|4273.5|4271.5|63034
1590675000000|2020-05-28 14:10:00|4286.5|4285|4281.5|4281|4292|4290.5|4281.5|4281|22883
1590675300000|2020-05-28 14:15:00|4282|4281.5|4279|4278|4283.5|4283|4272.5|4272|33455
1590675600000|2020-05-28 14:20:00|4279.5|4278.5|4281|4280|4283.5|4282.5|4276.5|4275.5|29309
1590675900000|2020-05-28 14:25:00|4281.5|4280.5|4283.5|4282.5|4288|4286.5|4280|4279.5|89693
1590676200000|2020-05-28 14:30:00|4284|4283|4276|4275.5|4285|4284.5|4275|4274.5|24255
1590676500000|2020-05-28 14:35:00|4275.5|4275|4282|4281.5|4284|4282.5|4275.5|4275|33526
1590676800000|2020-05-28 14:40:00|4281.5|4281|4289.5|4289|4290|4289|4281.5|4281|29288
1590677100000|2020-05-28 14:45:00|4290|4289.5|4291.5|4291|4294.5|4293.5|4288|4287|29550
1590677400000|2020-05-28 14:50:00|4291|4290.5|4287|4285.5|4291.5|4290.5|4282.5|4282|96959
1590677700000|2020-05-28 14:55:00|4286.5|4285|4291|4290|4294.5|4293.5|4284|4283|59262
1590678000000|2020-05-28 15:00:00|4290.5|4289.5|4292.5|4292|4293.5|4292.5|4283|4282|34951
1590678300000|2020-05-28 15:05:00|4293|4292.5|4294|4293|4305|4304.5|4292.5|4292|32018
1590678600000|2020-05-28 15:10:00|4293.5|4292.5|4299.5|4298|4300.5|4299|4288|4287.5|26940
1590678900000|2020-05-28 15:15:00|4300|4298.5|4300|4299.5|4308|4307|4297.5|4296|59234
1590679200000|2020-05-28 15:20:00|4300.5|4300|4282.5|4281.5|4301|4300.5|4279.5|4278.5|104350
1590679500000|2020-05-28 15:25:00|4283|4282|4296.5|4294.5|4297.5|4296.5|4282|4281.5|121313
1590735600000|2020-05-29 07:00:00|4342|4333.5|4391|4387|4415|4412.5|4336.5|4324.5|236690
1590735900000|2020-05-29 07:05:00|4391.5|4387.5|4354|4350|4406.5|4401.5|4354|4350|46620
1590736200000|2020-05-29 07:10:00|4353.5|4349.5|4341.5|4339.5|4353.5|4349.5|4331|4328|79456
1590736500000|2020-05-29 07:15:00|4341|4338.5|4365|4363|4369|4367|4340.5|4338|37605
1590736800000|2020-05-29 07:20:00|4366|4363.5|4352|4349|4367.5|4365.5|4350|4345.5|24305
1590737100000|2020-05-29 07:25:00|4352.5|4349.5|4352.5|4349.5|4367|4365|4346.5|4344|31405
1590737400000|2020-05-29 07:30:00|4353|4350|4358|4354|4358|4354|4344|4341|29995
1590737700000|2020-05-29 07:35:00|4357.5|4353.5|4365.5|4363.5|4367.5|4365.5|4351.5|4350|31917
1590738000000|2020-05-29 07:40:00|4365|4363|4353|4351.5|4365|4363|4347.5|4345|26330
1590738300000|2020-05-29 07:45:00|4353.5|4352|4350|4348.5|4360|4359|4348|4346.5|14666
1590738600000|2020-05-29 07:50:00|4349.5|4348|4356.5|4354|4357|4354|4343|4342|22647
1590738900000|2020-05-29 07:55:00|4356|4353.5|4361.5|4359.5|4367|4366.5|4348|4347.5|23653
1590739200000|2020-05-29 08:00:00|4363|4360|4361|4360|4370|4368.5|4356.5|4354|20264
1590739500000|2020-05-29 08:05:00|4360.5|4359.5|4369|4367|4369.5|4368.5|4356|4352.5|17422
1590739800000|2020-05-29 08:10:00|4368.5|4366.5|4372|4371|4377.5|4375.5|4366.5|4365|26796
1590740100000|2020-05-29 08:15:00|4371.5|4370|4376|4375|4378|4376.5|4368.5|4367|31460
1590740400000|2020-05-29 08:20:00|4375.5|4374.5|4368.5|4367.5|4377.5|4376.5|4363.5|4362.5|41721
1590740700000|2020-05-29 08:25:00|4368|4368|4374.5|4373.5|4376.5|4375|4363|4362|31222
1590741000000|2020-05-29 08:30:00|4374|4374|4384|4382.5|4388.5|4387|4373.5|4373|47049
1590741300000|2020-05-29 08:35:00|4384.5|4382|4388.5|4388|4391|4390|4379|4378|37980
1590741600000|2020-05-29 08:40:00|4388|4387.5|4382|4381|4389|4388.5|4376|4374|31729
1590741900000|2020-05-29 08:45:00|4382.5|4381.5|4388.5|4388|4388.5|4388|4382.5|4381|51596
1590742200000|2020-05-29 08:50:00|4389|4388.5|4380|4378|4391|4390.5|4379.5|4378|32884
1590742500000|2020-05-29 08:55:00|4379.5|4377.5|4390|4388|4392.5|4391.5|4378.5|4377.5|74608
1590742800000|2020-05-29 09:00:00|4389.5|4388.5|4385|4383.5|4392.5|4392|4384|4383|51497
1590743100000|2020-05-29 09:05:00|4384.5|4383|4380.5|4379|4387.5|4386|4375|4373.5|18866
1590743400000|2020-05-29 09:10:00|4382|4379.5|4380.5|4379|4388|4387|4379.5|4378|13337
1590743700000|2020-05-29 09:15:00|4380|4379.5|4382.5|4381.5|4385|4383|4378.5|4377|26263
1590744000000|2020-05-29 09:20:00|4382|4381|4374|4373.5|4383|4382.5|4374|4373.5|11202
1590744300000|2020-05-29 09:25:00|4373.5|4373|4363.5|4361.5|4374|4373.5|4363.5|4361.5|42206
1590744600000|2020-05-29 09:30:00|4364|4361|4361|4359.5|4365.5|4364|4358.5|4357|22465
1590744900000|2020-05-29 09:35:00|4361.5|4360|4353|4352.5|4361.5|4360|4351|4350|30470
1590745200000|2020-05-29 09:40:00|4353.5|4353|4354.5|4353.5|4357.5|4356|4351|4350|30004
1590745500000|2020-05-29 09:45:00|4356|4354|4345.5|4344.5|4356|4354.5|4342|4341|32964
1590745800000|2020-05-29 09:50:00|4345|4344|4346|4344|4351.5|4350|4342|4340.5|27649
1590746100000|2020-05-29 09:55:00|4346.5|4345|4347|4346|4350.5|4348.5|4343|4342.5|19769
1590746400000|2020-05-29 10:00:00|4347.5|4346.5|4357|4356.5|4360|4358.5|4345|4344.5|23879
1590746700000|2020-05-29 10:05:00|4356.5|4356|4359|4357|4363|4362|4356|4354|11165
1590747000000|2020-05-29 10:10:00|4358|4357.5|4355|4354|4358|4357.5|4352.5|4350.5|7981
1590747300000|2020-05-29 10:15:00|4355.5|4353.5|4348.5|4347|4355.5|4354|4347.5|4346|13418
1590747600000|2020-05-29 10:20:00|4349.5|4347.5|4339.5|4339|4350|4348|4339.5|4339|20108
1590747900000|2020-05-29 10:25:00|4339|4338|4340.5|4339.5|4343|4342|4337|4335.5|13041
1590748200000|2020-05-29 10:30:00|4341.5|4340|4335.5|4334|4344|4342.5|4335.5|4334|15315
1590748500000|2020-05-29 10:35:00|4335|4333.5|4340|4339|4342|4341|4333|4332|29110
1590748800000|2020-05-29 10:40:00|4339.5|4338.5|4333|4332|4344|4342.5|4331.5|4330|12495
1590749100000|2020-05-29 10:45:00|4333.5|4332.5|4337|4336|4338.5|4337|4331.5|4330|14065
1590749400000|2020-05-29 10:50:00|4336.5|4335|4328.5|4327.5|4338|4337.5|4328.5|4327|12227
1590749700000|2020-05-29 10:55:00|4329|4328|4334|4333|4335|4334|4327|4325|12612
1590750000000|2020-05-29 11:00:00|4337|4332.5|4333|4332|4337|4336|4330|4328.5|16913
1590750300000|2020-05-29 11:05:00|4332.5|4332.5|4329.5|4327.5|4336.5|4335.5|4328.5|4326.5|14910
1590750600000|2020-05-29 11:10:00|4329|4328|4327|4326|4330|4329.5|4325.5|4324|10984
1590750900000|2020-05-29 11:15:00|4327.5|4326.5|4333|4331|4335|4334|4326.5|4325|16328
1590751200000|2020-05-29 11:20:00|4332.5|4331.5|4331.5|4329.5|4342|4341|4331.5|4329.5|12176
1590751500000|2020-05-29 11:25:00|4331|4330|4329.5|4328|4333.5|4332.5|4326.5|4325.5|7517
1590751800000|2020-05-29 11:30:00|4329|4328.5|4320|4319|4329.5|4328.5|4319.5|4319|13384
1590752100000|2020-05-29 11:35:00|4320.5|4319.5|4322|4321|4325.5|4324.5|4320.5|4319|8925
1590752400000|2020-05-29 11:40:00|4321.5|4320|4320|4319|4322.5|4322|4317|4316.5|13849
1590752700000|2020-05-29 11:45:00|4321|4319.5|4329.5|4329|4330|4329|4317.5|4316.5|19241
1590753000000|2020-05-29 11:50:00|4329|4328.5|4325|4324|4329.5|4328.5|4322.5|4321|10477
1590753300000|2020-05-29 11:55:00|4324.5|4323.5|4327.5|4326.5|4332.5|4332|4323|4321.5|12160
1590753600000|2020-05-29 12:00:00|4327|4326|4328.5|4327|4328.5|4327|4322.5|4321.5|9157
1590753900000|2020-05-29 12:05:00|4328|4326.5|4332.5|4331|4337|4335.5|4327.5|4326|12645
1590754200000|2020-05-29 12:10:00|4333|4331.5|4330.5|4329.5|4334.5|4333|4328.5|4328|7061
1590754500000|2020-05-29 12:15:00|4331|4330|4329|4328|4333|4332|4326.5|4325.5|12594
1590754800000|2020-05-29 12:20:00|4330|4327.5|4326|4325.5|4334|4332.5|4323.5|4322.5|10882
1590755100000|2020-05-29 12:25:00|4327|4326|4322.5|4321|4330|4329.5|4322|4321|12077
1590755400000|2020-05-29 12:30:00|4322|4321.5|4314|4313|4324.5|4323|4313.5|4312.5|10453
1590755700000|2020-05-29 12:35:00|4313.5|4312.5|4316|4314.5|4321|4319|4312.5|4311.5|9162
1590756000000|2020-05-29 12:40:00|4315.5|4314|4313|4312.5|4316.5|4316|4310|4309|16024
1590756300000|2020-05-29 12:45:00|4312.5|4312|4312.5|4311.5|4314.5|4313|4308.5|4307|11548
1590756600000|2020-05-29 12:50:00|4313|4312|4314|4312|4316|4314.5|4309|4308|19211
1590756900000|2020-05-29 12:55:00|4313.5|4311.5|4304|4303|4314|4313|4302|4300.5|13874
1590757200000|2020-05-29 13:00:00|4303.5|4302.5|4295.5|4294.5|4303.5|4302.5|4293.5|4292.5|42893
1590757500000|2020-05-29 13:05:00|4295|4295|4293|4292|4296|4295|4288|4287|16595
1590757800000|2020-05-29 13:10:00|4292.5|4291.5|4297|4296|4297|4296.5|4289.5|4289|21947
1590758100000|2020-05-29 13:15:00|4297.5|4296.5|4302|4301.5|4307|4306|4296.5|4295.5|19769
1590758400000|2020-05-29 13:20:00|4301.5|4301|4296.5|4296|4303.5|4302.5|4296|4295.5|20653
1590758700000|2020-05-29 13:25:00|4297|4296.5|4313.5|4311.5|4314|4312|4297|4296|42245
1590759000000|2020-05-29 13:30:00|4314|4312.5|4315.5|4313.5|4320.5|4318.5|4307.5|4306|90993
1590759300000|2020-05-29 13:35:00|4315|4313|4312|4310.5|4315.5|4314.5|4306|4305.5|32277
1590759600000|2020-05-29 13:40:00|4311.5|4311|4311.5|4310|4313|4312.5|4303|4302.5|25253
1590759900000|2020-05-29 13:45:00|4312|4310.5|4312|4311|4323|4321|4307.5|4306.5|50719
1590760200000|2020-05-29 13:50:00|4311.5|4310.5|4311|4310|4317|4316|4307.5|4307|31789
1590760500000|2020-05-29 13:55:00|4310.5|4309.5|4308.5|4307|4311.5|4310|4298.5|4297.5|37171
1590760800000|2020-05-29 14:00:00|4309|4307.5|4299.5|4299|4310|4308.5|4296.5|4295.5|27346
1590761100000|2020-05-29 14:05:00|4299|4298|4291|4290|4303|4302|4290|4289|27474
1590761400000|2020-05-29 14:10:00|4291.5|4290.5|4306.5|4305.5|4307.5|4306|4291.5|4290|37455
1590761700000|2020-05-29 14:15:00|4306|4305|4320.5|4320|4321.5|4320|4304.5|4303.5|40500
1590762000000|2020-05-29 14:20:00|4320|4319.5|4326|4324.5|4326|4324.5|4315.5|4315|33820
1590762300000|2020-05-29 14:25:00|4325.5|4324|4315|4314|4330|4328.5|4312.5|4312|35381
1590762600000|2020-05-29 14:30:00|4315.5|4314.5|4321.5|4321|4327.5|4327|4315|4314|40013
1590762900000|2020-05-29 14:35:00|4321|4320.5|4321.5|4320.5|4325.5|4325|4318|4316.5|39615
1590763200000|2020-05-29 14:40:00|4321|4320|4328.5|4326.5|4328.5|4326.5|4320|4319|31371
1590763500000|2020-05-29 14:45:00|4329|4327|4318|4317|4331|4330|4317|4315.5|41603
1590763800000|2020-05-29 14:50:00|4318.5|4317.5|4321.5|4320.5|4326.5|4326|4318|4316.5|34593
1590764100000|2020-05-29 14:55:00|4321|4321|4320|4318|4322.5|4322|4315|4314|44856
1590764400000|2020-05-29 15:00:00|4320.5|4318.5|4320.5|4319.5|4325|4324.5|4316.5|4314.5|56414
1590764700000|2020-05-29 15:05:00|4320|4319|4319|4318|4323.5|4323|4318|4317|48113
1590765000000|2020-05-29 15:10:00|4319.5|4318.5|4321|4320.5|4324.5|4324|4317.5|4316.5|32112
1590765300000|2020-05-29 15:15:00|4321.5|4321|4321.5|4320.5|4325|4324.5|4319.5|4319|49014
1590765600000|2020-05-29 15:20:00|4322|4321|4327.5|4327|4331.5|4330.5|4320|4319|50592
1590765900000|2020-05-29 15:25:00|4327|4326.5|4309.5|4306.5|4327|4326.5|4307|4305.5|101100
1590994800000|2020-06-01 07:00:00|4473|4464|4458.5|4455|4485|4481.5|4445.5|4439.5|110676
1590995100000|2020-06-01 07:05:00|4458|4454.5|4418|4413.5|4461.5|4459|4418|4413.5|69445
1590995400000|2020-06-01 07:10:00|4418.5|4414|4410|4407.5|4424.5|4422.5|4408.5|4405.5|28850
1590995700000|2020-06-01 07:15:00|4409.5|4407|4405.5|4402.5|4422.5|4420.5|4402|4397.5|37424
1590996000000|2020-06-01 07:20:00|4406|4403|4423.5|4421.5|4424.5|4421.5|4403.5|4400.5|20456
1590996300000|2020-06-01 07:25:00|4424|4422|4419.5|4417|4432.5|4430|4414|4412.5|24483
1590996600000|2020-06-01 07:30:00|4420|4417.5|4435.5|4433.5|4435.5|4433.5|4420|4417.5|16342
1590996900000|2020-06-01 07:35:00|4435|4432|4429|4428|4436|4435|4421|4418.5|30520
1590997200000|2020-06-01 07:40:00|4428.5|4427|4437|4434|4439|4437|4427|4425.5|18544
1590997500000|2020-06-01 07:45:00|4437.5|4434.5|4432|4430|4441|4440.5|4430.5|4428|27552
1590997800000|2020-06-01 07:50:00|4432.5|4430.5|4435|4432.5|4440|4438.5|4420.5|4419|34179
1590998100000|2020-06-01 07:55:00|4434.5|4432|4423|4421.5|4434.5|4432.5|4420|4418.5|7873
1590998400000|2020-06-01 08:00:00|4422.5|4422|4421.5|4419.5|4424|4422|4415.5|4412|12623
1590998700000|2020-06-01 08:05:00|4422.5|4420.5|4407|4404.5|4424|4421|4394.5|4390.5|38016
1590999000000|2020-06-01 08:10:00|4406.5|4405|4395.5|4393|4411|4409|4393|4391|17145
1590999300000|2020-06-01 08:15:00|4395|4392|4381.5|4380|4395.5|4393|4376|4372.5|19159
1590999600000|2020-06-01 08:20:00|4381|4380.5|4374|4372.5|4384|4381.5|4372.5|4370.5|19754
1590999900000|2020-06-01 08:25:00|4373.5|4371|4376.5|4374|4376.5|4374|4367|4363.5|13967
1591000200000|2020-06-01 08:30:00|4376|4373|4375.5|4372.5|4388.5|4387.5|4372|4371|29743
1591000500000|2020-06-01 08:35:00|4375|4373|4372.5|4371|4384|4381.5|4370.5|4368.5|10568
1591000800000|2020-06-01 08:40:00|4373|4371.5|4372|4370|4376.5|4374|4369|4368|10328
1591001100000|2020-06-01 08:45:00|4372.5|4370.5|4374|4371|4376|4374.5|4367|4365.5|22980
1591001400000|2020-06-01 08:50:00|4373.5|4371.5|4380|4378.5|4382.5|4381|4373|4371.5|12691
1591001700000|2020-06-01 08:55:00|4380.5|4379|4369.5|4368|4383|4381.5|4367|4365.5|10105
1591002000000|2020-06-01 09:00:00|4367.5|4367|4383.5|4382|4383.5|4382.5|4367|4365|34384
1591002300000|2020-06-01 09:05:00|4383|4381.5|4381|4379.5|4385.5|4384|4379.5|4377.5|14147
1591002600000|2020-06-01 09:10:00|4380.5|4379|4368|4366|4381|4380|4367.5|4366|8347
1591002900000|2020-06-01 09:15:00|4367.5|4366.5|4367|4366|4368.5|4368|4361.5|4361|15663
1591003200000|2020-06-01 09:20:00|4367.5|4366.5|4359|4357.5|4368.5|4367|4358|4355|13351
1591003500000|2020-06-01 09:25:00|4359.5|4357|4346|4344.5|4364|4362|4344|4343|15201
1591003800000|2020-06-01 09:30:00|4345.5|4345|4359|4357.5|4361|4359|4345.5|4345|6900
1591004100000|2020-06-01 09:35:00|4358.5|4358|4352|4350.5|4360.5|4358.5|4350.5|4349|6557
1591004400000|2020-06-01 09:40:00|4352.5|4351|4351|4348.5|4354|4353|4348.5|4346.5|5065
1591004700000|2020-06-01 09:45:00|4350.5|4348|4343.5|4342|4350.5|4348.5|4343.5|4342|4867
1591005000000|2020-06-01 09:50:00|4344|4342.5|4340.5|4339.5|4345|4343|4338|4337.5|7165
1591005300000|2020-06-01 09:55:00|4341|4340|4345|4343|4346|4345.5|4341|4339.5|16792
1591005600000|2020-06-01 10:00:00|4345.5|4343.5|4345.5|4344.5|4348|4346|4337|4336|12616
1591005900000|2020-06-01 10:05:00|4345|4345|4343.5|4342|4346|4345|4341.5|4340.5|7264
1591006200000|2020-06-01 10:10:00|4344|4342.5|4354.5|4353.5|4355|4353.5|4343.5|4342|14051
1591006500000|2020-06-01 10:15:00|4355|4354|4352.5|4351.5|4356|4354.5|4349.5|4348.5|5903
1591006800000|2020-06-01 10:20:00|4353|4352|4363|4360.5|4363|4361|4352.5|4351|8731
1591007100000|2020-06-01 10:25:00|4362.5|4360|4359|4356.5|4362.5|4361|4355|4354|10809
1591007400000|2020-06-01 10:30:00|4359.5|4357|4356|4354.5|4360|4358|4351.5|4350.5|9601
1591007700000|2020-06-01 10:35:00|4356.5|4355.5|4358|4357|4360|4359.5|4356|4354.5|9226
1591008000000|2020-06-01 10:40:00|4358.5|4356|4352.5|4351.5|4359.5|4358|4352|4350.5|6651
1591008300000|2020-06-01 10:45:00|4353|4352|4352.5|4351.5|4357.5|4356|4352|4351|4133
1591008600000|2020-06-01 10:50:00|4352|4352|4365.5|4364|4365.5|4364|4352|4351|23011
1591008900000|2020-06-01 10:55:00|4366|4364.5|4373|4371|4373|4371.5|4366|4364.5|9851
1591009200000|2020-06-01 11:00:00|4375.5|4370.5|4365.5|4363|4375.5|4372.5|4362.5|4359.5|10952
1591009500000|2020-06-01 11:05:00|4364.5|4363.5|4365.5|4364|4366.5|4364.5|4361.5|4360|9048
1591009800000|2020-06-01 11:10:00|4365|4363|4373.5|4371|4373.5|4371.5|4364.5|4363|3776
1591010100000|2020-06-01 11:15:00|4373|4371.5|4366.5|4365.5|4373|4371.5|4363|4362|4051
1591010400000|2020-06-01 11:20:00|4366|4365|4360.5|4359.5|4368|4366.5|4360|4359|5116
1591010700000|2020-06-01 11:25:00|4360|4359|4359|4357.5|4360.5|4359.5|4357.5|4356.5|5980
1591011000000|2020-06-01 11:30:00|4359.5|4358|4362.5|4361.5|4363|4362.5|4357.5|4356.5|4764
1591011300000|2020-06-01 11:35:00|4363|4362|4368|4366.5|4368|4366.5|4363|4361.5|5863
1591011600000|2020-06-01 11:40:00|4367.5|4367|4361.5|4360.5|4373|4372|4361|4360.5|11562
1591011900000|2020-06-01 11:45:00|4361|4361|4363.5|4363|4363.5|4363|4361|4360|3001
1591012200000|2020-06-01 11:50:00|4364|4363.5|4368|4366.5|4372|4371.5|4363.5|4363|23656
1591012500000|2020-06-01 11:55:00|4367.5|4366|4369.5|4368|4370|4369|4363.5|4361.5|15704
1591012800000|2020-06-01 12:00:00|4369|4367|4366|4365|4375|4373|4365|4363.5|8145
1591013100000|2020-06-01 12:05:00|4366.5|4365.5|4369|4367.5|4373|4371.5|4366.5|4365|5471
1591013400000|2020-06-01 12:10:00|4368.5|4368.5|4365.5|4364.5|4370|4369|4364.5|4362.5|7543
1591013700000|2020-06-01 12:15:00|4365|4365|4357|4356|4367|4366|4355|4354.5|6787
1591014000000|2020-06-01 12:20:00|4357.5|4356.5|4354.5|4353|4359.5|4358|4353.5|4351|11011
1591014300000|2020-06-01 12:25:00|4354|4352.5|4353|4351.5|4358.5|4357|4351|4350|6495
1591014600000|2020-06-01 12:30:00|4353.5|4352|4357|4355.5|4359.5|4357.5|4348|4347|14009
1591014900000|2020-06-01 12:35:00|4357.5|4355|4363|4362|4363|4362|4354.5|4352.5|8521
1591015200000|2020-06-01 12:40:00|4362.5|4361.5|4359|4358.5|4362.5|4361.5|4357.5|4357|4120
1591015500000|2020-06-01 12:45:00|4358.5|4358|4354.5|4353.5|4359|4358|4354.5|4353.5|6646
1591015800000|2020-06-01 12:50:00|4354|4352.5|4348|4347|4354.5|4353.5|4347|4346|9762
1591016100000|2020-06-01 12:55:00|4347.5|4346.5|4344|4342.5|4349|4347.5|4341.5|4340|10074
1591016400000|2020-06-01 13:00:00|4343.5|4343|4346|4345|4348|4347|4342|4341|7555
1591016700000|2020-06-01 13:05:00|4345.5|4345.5|4348|4346.5|4349|4348|4342.5|4342|19718
1591017000000|2020-06-01 13:10:00|4348.5|4347|4341.5|4340.5|4349|4348|4341.5|4340.5|6533
1591017300000|2020-06-01 13:15:00|4341|4340|4347|4346|4347.5|4346|4338.5|4337.5|7754
1591017600000|2020-06-01 13:20:00|4346.5|4345.5|4360.5|4359.5|4361|4359.5|4346|4345|24927
1591017900000|2020-06-01 13:25:00|4360|4360|4362.5|4360.5|4363|4361|4357|4355.5|35243
1591018200000|2020-06-01 13:30:00|4363|4361|4366|4364.5|4368|4367|4359|4357.5|28642
1591018500000|2020-06-01 13:35:00|4366.5|4365|4377.5|4375.5|4378|4375.5|4360.5|4358.5|16003
1591018800000|2020-06-01 13:40:00|4378|4376|4378.5|4376.5|4382|4379.5|4373|4372|23596
1591019100000|2020-06-01 13:45:00|4378|4377|4383.5|4382|4385|4384|4376|4375|14617
1591019400000|2020-06-01 13:50:00|4384|4381.5|4371|4370|4385|4383.5|4369|4368.5|31883
1591019700000|2020-06-01 13:55:00|4370.5|4369.5|4367.5|4365.5|4375.5|4374|4366|4364.5|13812
1591020000000|2020-06-01 14:00:00|4368|4366|4370.5|4368|4378.5|4377|4366|4364.5|41831
1591020300000|2020-06-01 14:05:00|4370|4368.5|4372|4370|4375|4373|4366|4364.5|12177
1591020600000|2020-06-01 14:10:00|4371.5|4369.5|4381|4379.5|4385|4382.5|4371.5|4369.5|23201
1591020900000|2020-06-01 14:15:00|4380.5|4380|4372.5|4371|4384|4381.5|4372|4371|22744
1591021200000|2020-06-01 14:20:00|4372|4370.5|4383.5|4382|4386.5|4385.5|4371|4370|41659
1591021500000|2020-06-01 14:25:00|4383|4381.5|4387.5|4386|4387.5|4386|4381|4380|11499
1591021800000|2020-06-01 14:30:00|4388|4386.5|4382|4381|4390|4388|4379.5|4378.5|13838
1591022100000|2020-06-01 14:35:00|4382.5|4380.5|4380.5|4379.5|4384.5|4383.5|4377.5|4376.5|17589
1591022400000|2020-06-01 14:40:00|4381|4380|4385|4383.5|4385.5|4384|4379|4377.5|239624
1591022700000|2020-06-01 14:45:00|4384.5|4384|4379.5|4378|4384.5|4384|4379|4378|15327
1591023000000|2020-06-01 14:50:00|4380|4378.5|4388|4387|4389|4387.5|4377.5|4376.5|26128
1591023300000|2020-06-01 14:55:00|4389|4387.5|4385|4384|4391.5|4390|4382.5|4380.5|16028
1591023600000|2020-06-01 15:00:00|4385.5|4384.5|4376|4375|4388.5|4387|4376|4375|17157
1591023900000|2020-06-01 15:05:00|4376.5|4375.5|4380|4378.5|4382|4380.5|4374|4373.5|12928
1591024200000|2020-06-01 15:10:00|4380.5|4379|4385|4383.5|4386|4385|4378.5|4377.5|91641
1591024500000|2020-06-01 15:15:00|4384.5|4383|4388.5|4387.5|4393.5|4392|4381|4379.5|21293
1591024800000|2020-06-01 15:20:00|4389|4388.5|4395.5|4394|4396.5|4395|4388|4387|27113
1591025100000|2020-06-01 15:25:00|4395|4393.5|4397.5|4395.5|4400|4398.5|4387|4385|50064
1591081200000|2020-06-02 07:00:00|4401|4393.5|4405.5|4401.5|4429|4422.5|4400.5|4389.5|23558
1591081500000|2020-06-02 07:05:00|4405|4402|4415|4411.5|4415|4412.5|4398|4392.5|29919
1591081800000|2020-06-02 07:10:00|4414.5|4410.5|4395.5|4392.5|4416.5|4413.5|4395|4392|10214
1591082100000|2020-06-02 07:15:00|4395|4392|4389|4386.5|4396.5|4393.5|4383|4380|17580
1591082400000|2020-06-02 07:20:00|4389.5|4386|4383|4380.5|4392.5|4390|4381|4379.5|19145
1591082700000|2020-06-02 07:25:00|4382.5|4381|4403.5|4400.5|4406.5|4404|4382.5|4380.5|28816
1591083000000|2020-06-02 07:30:00|4404|4401|4392.5|4390|4405.5|4404.5|4388|4386|20983
1591083300000|2020-06-02 07:35:00|4392|4390.5|4391|4389.5|4400|4399|4385|4383|25514
1591083600000|2020-06-02 07:40:00|4391.5|4390|4406.5|4405|4409.5|4406.5|4390.5|4389.5|15691
1591083900000|2020-06-02 07:45:00|4407|4405.5|4405|4403.5|4415.5|4413|4404|4401|9503
1591084200000|2020-06-02 07:50:00|4404.5|4404|4391.5|4390.5|4405|4404|4390|4388|21263
1591084500000|2020-06-02 07:55:00|4391|4389.5|4390|4388|4401|4399.5|4389.5|4387.5|31689
1591084800000|2020-06-02 08:00:00|4389.5|4388.5|4381|4379|4389.5|4389|4375|4373.5|53954
1591085100000|2020-06-02 08:05:00|4380.5|4379.5|4385.5|4383.5|4394|4392.5|4379.5|4379|22877
1591085400000|2020-06-02 08:10:00|4386|4384|4377.5|4376|4386.5|4385.5|4376|4374|9812
1591085700000|2020-06-02 08:15:00|4377|4376.5|4373|4371|4381|4379.5|4372|4370.5|22286
1591086000000|2020-06-02 08:20:00|4374|4371.5|4369.5|4368.5|4377|4376|4369.5|4367.5|16477
1591086300000|2020-06-02 08:25:00|4370|4369|4368.5|4367|4373|4371.5|4366.5|4365.5|22927
1591086600000|2020-06-02 08:30:00|4368|4366.5|4384.5|4382.5|4385|4383|4366.5|4366|26566
1591086900000|2020-06-02 08:35:00|4384|4382|4386|4385|4390|4389|4381|4380|22102
1591087200000|2020-06-02 08:40:00|4385.5|4384|4378.5|4377.5|4387.5|4385.5|4376|4375|20884
1591087500000|2020-06-02 08:45:00|4378|4377|4381|4379.5|4385|4383.5|4376.5|4376|20463
1591087800000|2020-06-02 08:50:00|4381.5|4380|4389.5|4387.5|4392|4390.5|4379.5|4379|43907
1591088100000|2020-06-02 08:55:00|4389|4387|4402|4400.5|4403.5|4403|4384.5|4383|11688
1591088400000|2020-06-02 09:00:00|4402.5|4401|4408|4406|4409|4408|4402|4400.5|14346
1591088700000|2020-06-02 09:05:00|4408.5|4406.5|4408|4406.5|4410|4409|4407|4405|13110
1591089000000|2020-06-02 09:10:00|4408.5|4407|4405.5|4404.5|4410|4409.5|4404.5|4403|13601
1591089300000|2020-06-02 09:15:00|4406|4405|4396.5|4394.5|4406.5|4406|4395|4393.5|6932
1591089600000|2020-06-02 09:20:00|4397|4394|4393.5|4393|4397|4395.5|4392|4391|8502
1591089900000|2020-06-02 09:25:00|4393|4392.5|4396.5|4395.5|4397|4396|4390|4389|13555
1591090200000|2020-06-02 09:30:00|4396|4395|4409|4408|4409|4408.5|4395.5|4394.5|15133
1591090500000|2020-06-02 09:35:00|4408.5|4407.5|4409|4407|4413|4412|4407|4406.5|27324
1591090800000|2020-06-02 09:40:00|4408.5|4406.5|4410.5|4409|4413|4412|4406.5|4405.5|22398
1591091100000|2020-06-02 09:45:00|4410|4408.5|4415|4414|4415.5|4415|4409|4408|11253
1591091400000|2020-06-02 09:50:00|4414.5|4413.5|4412|4410|4415.5|4415|4409.5|4408|9183
1591091700000|2020-06-02 09:55:00|4411.5|4410.5|4416.5|4414.5|4420|4418.5|4408.5|4408|18559
1591092000000|2020-06-02 10:00:00|4416|4415|4419.5|4418.5|4421|4420.5|4415|4414|10402
1591092300000|2020-06-02 10:05:00|4419|4418|4423.5|4422.5|4423.5|4422.5|4416.5|4415|8739
1591092600000|2020-06-02 10:10:00|4423|4422|4428.5|4427.5|4430|4429|4422|4420.5|12837
1591092900000|2020-06-02 10:15:00|4428|4427|4421|4420|4428|4427|4421|4420|13476
1591093200000|2020-06-02 10:20:00|4421.5|4420.5|4426|4425|4427.5|4427|4421.5|4420.5|7767
1591093500000|2020-06-02 10:25:00|4425.5|4424.5|4426|4425|4428|4427|4423.5|4422|5638
1591093800000|2020-06-02 10:30:00|4426.5|4424.5|4426.5|4425|4427.5|4426.5|4423.5|4422.5|6427
1591094100000|2020-06-02 10:35:00|4426|4425.5|4409.5|4408.5|4426.5|4425.5|4407|4405.5|19751
1591094400000|2020-06-02 10:40:00|4409|4408|4410.5|4409|4413|4412.5|4407|4406|21156
1591094700000|2020-06-02 10:45:00|4411|4409.5|4413.5|4412.5|4414.5|4413|4409|4408.5|18024
1591095000000|2020-06-02 10:50:00|4413|4412|4401|4400|4413|4412|4401|4400|24977
1591095300000|2020-06-02 10:55:00|4400.5|4399.5|4398|4397.5|4401|4400.5|4396.5|4395.5|29957
1591095600000|2020-06-02 11:00:00|4401|4400.5|4397.5|4396.5|4401|4400.5|4394.5|4394|21400
1591095900000|2020-06-02 11:05:00|4398|4397|4403.5|4402.5|4404|4403|4396.5|4395.5|19497
1591096200000|2020-06-02 11:10:00|4404|4403|4401.5|4400.5|4404.5|4403.5|4397.5|4397|9006
1591096500000|2020-06-02 11:15:00|4401|4401|4402.5|4401|4402.5|4401.5|4399.5|4398.5|7954
1591096800000|2020-06-02 11:20:00|4402|4400.5|4402.5|4402|4403.5|4402.5|4399|4397.5|9983
1591097100000|2020-06-02 11:25:00|4402|4401.5|4403.5|4402.5|4403.5|4402.5|4399|4398.5|7993
1591097400000|2020-06-02 11:30:00|4404|4403|4404|4402.5|4405.5|4405|4401.5|4401|9193
1591097700000|2020-06-02 11:35:00|4403.5|4402|4406.5|4405|4407|4406.5|4402.5|4401.5|9988
1591098000000|2020-06-02 11:40:00|4406|4405.5|4408|4407.5|4409.5|4408|4404.5|4404|8143
1591098300000|2020-06-02 11:45:00|4408.5|4407|4407|4405.5|4408.5|4407.5|4404.5|4403.5|13274
1591098600000|2020-06-02 11:50:00|4406.5|4406|4405.5|4405|4408|4407.5|4405.5|4405|6614
1591098900000|2020-06-02 11:55:00|4405|4404.5|4407|4406|4407.5|4406.5|4403.5|4402.5|7683
1591099200000|2020-06-02 12:00:00|4406.5|4406.5|4413|4412|4413|4412|4405.5|4404|7589
1591099500000|2020-06-02 12:05:00|4412.5|4411.5|4413|4411.5|4419.5|4419|4411.5|4410|18384
1591099800000|2020-06-02 12:10:00|4413.5|4411|4405.5|4404.5|4414|4413|4404|4403|10661
1591100100000|2020-06-02 12:15:00|4406|4405|4406|4405|4409.5|4408.5|4403.5|4403|12557
1591100400000|2020-06-02 12:20:00|4406.5|4405.5|4414|4413|4416|4414|4404.5|4403.5|9202
1591100700000|2020-06-02 12:25:00|4413.5|4412.5|4415.5|4414.5|4417|4415.5|4412.5|4411|7818
1591101000000|2020-06-02 12:30:00|4416|4415|4416|4415|4418.5|4417|4412|4411|8374
1591101300000|2020-06-02 12:35:00|4416.5|4415.5|4416|4414.5|4420|4419|4414.5|4413.5|7177
1591101600000|2020-06-02 12:40:00|4415.5|4415|4408.5|4407.5|4418.5|4417|4408|4406.5|8306
1591101900000|2020-06-02 12:45:00|4408|4407|4403|4401.5|4409.5|4409|4402|4400.5|34990
1591102200000|2020-06-02 12:50:00|4403.5|4402.5|4403|4401|4406.5|4405.5|4398.5|4397|14471
1591102500000|2020-06-02 12:55:00|4403.5|4401.5|4409|4407|4409|4407.5|4400|4399|8273
1591102800000|2020-06-02 13:00:00|4409.5|4407.5|4408.5|4407|4417.5|4416|4407.5|4406|10648
1591103100000|2020-06-02 13:05:00|4408|4406.5|4410.5|4409|4412.5|4411|4405.5|4404.5|8643
1591103400000|2020-06-02 13:10:00|4411|4410|4419.5|4418|4420|4419.5|4410|4409|13374
1591103700000|2020-06-02 13:15:00|4419|4417|4424|4422.5|4424|4423|4418.5|4417|8267
1591104000000|2020-06-02 13:20:00|4423.5|4423|4426|4425|4428|4426|4423|4422|7246
1591104300000|2020-06-02 13:25:00|4426.5|4425.5|4414.5|4413.5|4428|4427|4412.5|4411|11650
1591104600000|2020-06-02 13:30:00|4415|4414|4415|4413|4422.5|4420.5|4410.5|4409.5|21942
1591104900000|2020-06-02 13:35:00|4416|4413.5|4413|4410|4416|4414.5|4404|4402.5|18506
1591105200000|2020-06-02 13:40:00|4412.5|4410.5|4429|4428|4429.5|4428.5|4411.5|4410.5|19394
1591105500000|2020-06-02 13:45:00|4428.5|4428.5|4421.5|4420.5|4429.5|4429|4414|4412.5|31337
1591105800000|2020-06-02 13:50:00|4422|4421|4426|4425.5|4433|4431|4420.5|4419|25513
1591106100000|2020-06-02 13:55:00|4426.5|4426|4431.5|4430|4431.5|4430|4422.5|4421.5|44332
1591106400000|2020-06-02 14:00:00|4432|4430.5|4426.5|4425.5|4434|4432.5|4424.5|4423.5|32727
1591106700000|2020-06-02 14:05:00|4426|4425|4423.5|4422.5|4430.5|4429|4423|4422|21218
1591107000000|2020-06-02 14:10:00|4423|4423|4426.5|4425|4429.5|4427.5|4420.5|4419|24042
1591107300000|2020-06-02 14:15:00|4426|4425.5|4431|4429|4433.5|4432.5|4424|4422|19629
1591107600000|2020-06-02 14:20:00|4431.5|4429.5|4426|4424.5|4434|4433.5|4424.5|4423.5|25632
1591107900000|2020-06-02 14:25:00|4425.5|4425.5|4426|4424.5|4432.5|4431|4424|4422.5|30522
1591108200000|2020-06-02 14:30:00|4426.5|4425|4426.5|4425|4433.5|4432.5|4425.5|4424.5|27769
1591108500000|2020-06-02 14:35:00|4426|4425.5|4427.5|4426|4429.5|4428.5|4423|4422|35493
1591108800000|2020-06-02 14:40:00|4428|4426.5|4427|4426.5|4431|4430.5|4424.5|4423.5|20140
1591109100000|2020-06-02 14:45:00|4427.5|4427|4427|4426|4436.5|4435|4426|4424|46386
1591109400000|2020-06-02 14:50:00|4427.5|4426.5|4438.5|4437.5|4440|4439.5|4425|4424|43349
1591109700000|2020-06-02 14:55:00|4439|4437|4447|4446.5|4449.5|4448.5|4437.5|4436.5|33325
1591110000000|2020-06-02 15:00:00|4447.5|4446|4446|4445|4453|4452.5|4435.5|4434.5|49734
1591110300000|2020-06-02 15:05:00|4445.5|4444.5|4435|4433|4445.5|4444.5|4432|4431.5|40975
1591110600000|2020-06-02 15:10:00|4435.5|4434|4434.5|4433.5|4441|4440|4432|4431|25528
1591110900000|2020-06-02 15:15:00|4435|4434|4442|4441|4444.5|4443.5|4433.5|4433|28669
1591111200000|2020-06-02 15:20:00|4441.5|4440.5|4438.5|4438|4445.5|4444|4438.5|4438|51537
1591111500000|2020-06-02 15:25:00|4438|4437.5|4435.5|4434|4444|4442.5|4434|4433|101581
1591167600000|2020-06-03 07:00:00|4485|4472.5|4488.5|4485.5|4513|4510|4477|4472.5|83757
1591167900000|2020-06-03 07:05:00|4488|4484.5|4477.5|4475.5|4488.5|4487.5|4473|4471|52740
1591168200000|2020-06-03 07:10:00|4477|4475|4464.5|4462.5|4477.5|4476.5|4461.5|4460.5|34041
1591168500000|2020-06-03 07:15:00|4465|4463|4440|4438.5|4465|4463|4439|4437.5|30408
1591168800000|2020-06-03 07:20:00|4439.5|4438|4453.5|4452.5|4459.5|4457.5|4437.5|4436|33021
1591169100000|2020-06-03 07:25:00|4453|4451.5|4447.5|4446.5|4455|4453.5|4442|4441.5|34257
1591169400000|2020-06-03 07:30:00|4448|4447|4438|4436.5|4449.5|4448|4433|4431.5|26002
1591169700000|2020-06-03 07:35:00|4437.5|4437|4443.5|4442|4445|4443.5|4433.5|4432|19864
1591170000000|2020-06-03 07:40:00|4443|4441.5|4438.5|4437.5|4450.5|4450|4438|4436.5|19688
1591170300000|2020-06-03 07:45:00|4439|4438|4441|4439|4445|4444.5|4439|4437.5|21725
1591170600000|2020-06-03 07:50:00|4440.5|4438.5|4445.5|4445|4447.5|4446.5|4437.5|4436|12037
1591170900000|2020-06-03 07:55:00|4445|4444.5|4452|4450.5|4452.5|4451|4440.5|4439|16005
1591171200000|2020-06-03 08:00:00|4451.5|4451|4445.5|4444|4452|4451.5|4439.5|4437.5|20569
1591171500000|2020-06-03 08:05:00|4447|4444.5|4443.5|4442.5|4451.5|4450|4441.5|4440.5|19707
1591171800000|2020-06-03 08:10:00|4444|4443|4442|4440|4448.5|4447.5|4440.5|4439.5|12582
1591172100000|2020-06-03 08:15:00|4441.5|4440.5|4433.5|4431.5|4442|4441|4430.5|4428.5|18042
1591172400000|2020-06-03 08:20:00|4434|4432|4434|4432|4436.5|4434.5|4430.5|4429|12191
1591172700000|2020-06-03 08:25:00|4434.5|4432.5|4433.5|4432|4437|4436.5|4430.5|4429|16012
1591173000000|2020-06-03 08:30:00|4434|4432.5|4439.5|4438|4440|4438.5|4429.5|4429|15438
1591173300000|2020-06-03 08:35:00|4439|4437.5|4437.5|4436|4441|4440|4437.5|4435.5|6607
1591173600000|2020-06-03 08:40:00|4438|4436.5|4422|4420.5|4438|4436.5|4421|4419.5|11027
1591173900000|2020-06-03 08:45:00|4422.5|4421|4416|4415|4423.5|4423|4414.5|4413|17987
1591174200000|2020-06-03 08:50:00|4417.5|4415.5|4427.5|4425.5|4428|4426|4417|4415.5|11760
1591174500000|2020-06-03 08:55:00|4428|4426|4431|4429.5|4436|4434.5|4421.5|4420.5|14347
1591174800000|2020-06-03 09:00:00|4431.5|4430|4434|4431.5|4435.5|4433|4427|4424.5|12073
1591175100000|2020-06-03 09:05:00|4433.5|4432|4428|4427|4434|4433|4428|4427|8840
1591175400000|2020-06-03 09:10:00|4427.5|4426.5|4432|4430.5|4433.5|4432.5|4427|4426.5|10190
1591175700000|2020-06-03 09:15:00|4432.5|4431|4426|4424.5|4433.5|4432|4424|4423|29514
1591176000000|2020-06-03 09:20:00|4425.5|4424|4436|4434|4437.5|4436|4423.5|4423|26084
1591176300000|2020-06-03 09:25:00|4435.5|4434.5|4441|4439.5|4441.5|4440|4431.5|4430.5|17815
1591176600000|2020-06-03 09:30:00|4442|4440|4438|4437.5|4442.5|4441.5|4431.5|4430.5|37556
1591176900000|2020-06-03 09:35:00|4438.5|4437|4439.5|4438.5|4442.5|4441|4436.5|4435.5|11706
1591177200000|2020-06-03 09:40:00|4439|4438|4442|4441.5|4442.5|4441.5|4436|4435|19378
1591177500000|2020-06-03 09:45:00|4442.5|4442|4444|4443|4445.5|4444|4441.5|4440|7600
1591177800000|2020-06-03 09:50:00|4444.5|4443.5|4446|4444.5|4448|4446.5|4443|4442|9233
1591178100000|2020-06-03 09:55:00|4445.5|4444|4449.5|4448|4450|4449|4444.5|4443.5|14138
1591178400000|2020-06-03 10:00:00|4449|4448.5|4443.5|4442|4449|4448.5|4440.5|4439|13116
1591178700000|2020-06-03 10:05:00|4442.5|4441.5|4439.5|4438|4443.5|4442|4434.5|4433.5|21417
1591179000000|2020-06-03 10:10:00|4439|4437.5|4439.5|4438.5|4445|4443|4439|4437.5|7333
1591179300000|2020-06-03 10:15:00|4439|4439|4435.5|4434.5|4441|4440|4431.5|4430|11032
1591179600000|2020-06-03 10:20:00|4436|4435|4436.5|4434.5|4440.5|4439|4434|4432.5|6705
1591179900000|2020-06-03 10:25:00|4437|4435|4436|4434.5|4441.5|4440|4436|4434.5|13091
1591180200000|2020-06-03 10:30:00|4435.5|4434|4437.5|4436|4444.5|4443|4434|4433.5|12145
1591180500000|2020-06-03 10:35:00|4437|4436.5|4434.5|4433.5|4441|4440.5|4433.5|4432|27055
1591180800000|2020-06-03 10:40:00|4435|4434|4434|4433|4438.5|4437|4432.5|4432|10828
1591181100000|2020-06-03 10:45:00|4433.5|4432|4431.5|4430.5|4437|4435.5|4430.5|4429|28584
1591181400000|2020-06-03 10:50:00|4431|4430|4431|4430|4433.5|4432|4430|4428.5|16932
1591181700000|2020-06-03 10:55:00|4431.5|4430.5|4433.5|4432|4436.5|4435.5|4427|4426|19607
1591182000000|2020-06-03 11:00:00|4434|4431.5|4436.5|4435.5|4436.5|4435.5|4432|4429|8992
1591182300000|2020-06-03 11:05:00|4436|4435|4437|4435.5|4438|4436.5|4429|4428|21624
1591182600000|2020-06-03 11:10:00|4438|4436|4436.5|4435.5|4442.5|4441|4436.5|4435.5|7721
1591182900000|2020-06-03 11:15:00|4436|4434.5|4442|4439|4444|4443|4435|4434|13076
1591183200000|2020-06-03 11:20:00|4442.5|4439.5|4442|4441|4444.5|4443|4437|4436|11032
1591183500000|2020-06-03 11:25:00|4443.5|4441.5|4439.5|4438|4444|4443|4438.5|4437.5|7942
1591183800000|2020-06-03 11:30:00|4439|4437.5|4438.5|4437|4439.5|4438|4432.5|4431.5|12217
1591184100000|2020-06-03 11:35:00|4439.5|4437.5|4442|4440|4442.5|4440.5|4435.5|4433.5|15210
1591184400000|2020-06-03 11:40:00|4442.5|4440.5|4449.5|4448|4450|4448.5|4442.5|4440.5|7806
1591184700000|2020-06-03 11:45:00|4450|4448.5|4455|4454.5|4455.5|4454.5|4445.5|4444|10284
1591185000000|2020-06-03 11:50:00|4454.5|4454|4455|4453|4460.5|4459|4450.5|4448.5|10589
1591185300000|2020-06-03 11:55:00|4455.5|4453.5|4458.5|4456.5|4460|4459|4454.5|4453|16629
1591185600000|2020-06-03 12:00:00|4459|4457.5|4460.5|4459|4464.5|4463|4458.5|4457.5|8114
1591185900000|2020-06-03 12:05:00|4460|4458.5|4463.5|4462.5|4466.5|4465.5|4458|4456.5|15665
1591186200000|2020-06-03 12:10:00|4463|4462|4460.5|4459|4463|4462|4457|4455|6591
1591186500000|2020-06-03 12:15:00|4461|4459.5|4470|4468.5|4470|4468.5|4460.5|4459.5|12720
1591186800000|2020-06-03 12:20:00|4470.5|4468|4464|4462|4470.5|4468|4456|4454.5|16368
1591187100000|2020-06-03 12:25:00|4464.5|4462.5|4466|4465.5|4468|4466.5|4464|4462.5|9929
1591187400000|2020-06-03 12:30:00|4465.5|4465|4460.5|4459|4466|4465|4459.5|4458|10399
1591187700000|2020-06-03 12:35:00|4460|4458|4458.5|4458|4463.5|4463|4458.5|4456.5|10781
1591188000000|2020-06-03 12:40:00|4459|4457|4456.5|4455.5|4464|4462.5|4454|4453|16385
1591188300000|2020-06-03 12:45:00|4456|4456|4456.5|4455|4461.5|4460.5|4454|4453|9775
1591188600000|2020-06-03 12:50:00|4456|4454.5|4457|4456.5|4461.5|4460.5|4455.5|4454.5|14116
1591188900000|2020-06-03 12:55:00|4457.5|4457|4456.5|4455.5|4462.5|4461|4456.5|4455.5|13049
1591189200000|2020-06-03 13:00:00|4456|4455|4450.5|4450|4456|4455|4449.5|4448.5|18210
1591189500000|2020-06-03 13:05:00|4450|4449|4451|4450|4452|4450.5|4446.5|4445.5|12107
1591189800000|2020-06-03 13:10:00|4451.5|4450.5|4450|4449|4456.5|4455.5|4450|4449|13603
1591190100000|2020-06-03 13:15:00|4450.5|4449.5|4455|4453.5|4455|4453.5|4448|4447|12997
1591190400000|2020-06-03 13:20:00|4454.5|4453|4462.5|4461.5|4463.5|4462.5|4453.5|4452.5|12426
1591190700000|2020-06-03 13:25:00|4463|4462|4464.5|4463.5|4469.5|4469|4460.5|4460|22062
1591191000000|2020-06-03 13:30:00|4465|4464|4472.5|4472|4474.5|4473.5|4459|4458.5|82313
1591191300000|2020-06-03 13:35:00|4473|4472.5|4461.5|4459.5|4474|4473.5|4458.5|4457|36026
1591191600000|2020-06-03 13:40:00|4461|4460|4465|4464|4468|4466.5|4458.5|4457.5|27089
1591191900000|2020-06-03 13:45:00|4464.5|4464.5|4478|4477|4480|4479|4464.5|4464.5|46580
1591192200000|2020-06-03 13:50:00|4478.5|4478|4479|4478|4491.5|4490.5|4474.5|4473|40670
1591192500000|2020-06-03 13:55:00|4480|4478.5|4473.5|4472|4481.5|4480.5|4470|4469|31350
1591192800000|2020-06-03 14:00:00|4474|4472.5|4486|4484.5|4488|4486.5|4472.5|4471|33117
1591193100000|2020-06-03 14:05:00|4486.5|4485|4488|4487|4490.5|4489|4483|4482|30730
1591193400000|2020-06-03 14:10:00|4487.5|4486.5|4498.5|4497.5|4498.5|4497.5|4483.5|4482|30648
1591193700000|2020-06-03 14:15:00|4498|4497|4505|4504|4506.5|4505.5|4494.5|4493|30287
1591194000000|2020-06-03 14:20:00|4505.5|4504.5|4507.5|4506|4512|4510.5|4504.5|4503|30228
1591194300000|2020-06-03 14:25:00|4508|4507|4515|4514.5|4516.5|4516|4506|4505|30554
1591194600000|2020-06-03 14:30:00|4515.5|4515|4514.5|4513.5|4516.5|4515.5|4510|4509|74114
1591194900000|2020-06-03 14:35:00|4515|4514|4511|4510|4520|4519.5|4510.5|4509.5|54479
1591195200000|2020-06-03 14:40:00|4510.5|4510.5|4507|4506.5|4512.5|4512|4503|4502|100440
1591195500000|2020-06-03 14:45:00|4507.5|4507|4500.5|4499.5|4508.5|4507.5|4498.5|4497.5|34734
1591195800000|2020-06-03 14:50:00|4501|4500|4498|4497|4502|4500.5|4494.5|4493.5|28527
1591196100000|2020-06-03 14:55:00|4497.5|4496.5|4484.5|4483|4499|4498.5|4484|4483|52715
1591196400000|2020-06-03 15:00:00|4484|4482.5|4499|4498|4499.5|4499|4482.5|4481|49896
1591196700000|2020-06-03 15:05:00|4499.5|4498.5|4509.5|4509|4511|4510|4499.5|4498.5|45167
1591197000000|2020-06-03 15:10:00|4509|4508.5|4511.5|4510|4514|4513.5|4504.5|4504|31419
1591197300000|2020-06-03 15:15:00|4511|4509.5|4508|4507.5|4516|4515.5|4506.5|4505|38073
1591197600000|2020-06-03 15:20:00|4508.5|4507|4509|4508|4510|4509.5|4504.5|4503.5|56342
1591197900000|2020-06-03 15:25:00|4508.5|4508.5|4511|4509|4516.5|4516|4506.5|4506|154656
1591167600000|2020-06-03 07:00:00|4485|4472.5|4488.5|4485.5|4513|4510|4477|4472.5|83757
1591167900000|2020-06-03 07:05:00|4488|4484.5|4477.5|4475.5|4488.5|4487.5|4473|4471|52740
1591168200000|2020-06-03 07:10:00|4477|4475|4464.5|4462.5|4477.5|4476.5|4461.5|4460.5|34041
1591168500000|2020-06-03 07:15:00|4465|4463|4440|4438.5|4465|4463|4439|4437.5|30408
1591168800000|2020-06-03 07:20:00|4439.5|4438|4453.5|4452.5|4459.5|4457.5|4437.5|4436|33021
1591169100000|2020-06-03 07:25:00|4453|4451.5|4447.5|4446.5|4455|4453.5|4442|4441.5|34257
1591169400000|2020-06-03 07:30:00|4448|4447|4438|4436.5|4449.5|4448|4433|4431.5|26002
1591169700000|2020-06-03 07:35:00|4437.5|4437|4443.5|4442|4445|4443.5|4433.5|4432|19864
1591170000000|2020-06-03 07:40:00|4443|4441.5|4438.5|4437.5|4450.5|4450|4438|4436.5|19688
1591170300000|2020-06-03 07:45:00|4439|4438|4441|4439|4445|4444.5|4439|4437.5|21725
1591170600000|2020-06-03 07:50:00|4440.5|4438.5|4445.5|4445|4447.5|4446.5|4437.5|4436|12037
1591170900000|2020-06-03 07:55:00|4445|4444.5|4452|4450.5|4452.5|4451|4440.5|4439|16005
1591171200000|2020-06-03 08:00:00|4451.5|4451|4445.5|4444|4452|4451.5|4439.5|4437.5|20569
1591171500000|2020-06-03 08:05:00|4447|4444.5|4443.5|4442.5|4451.5|4450|4441.5|4440.5|19707
1591171800000|2020-06-03 08:10:00|4444|4443|4442|4440|4448.5|4447.5|4440.5|4439.5|12582
1591172100000|2020-06-03 08:15:00|4441.5|4440.5|4433.5|4431.5|4442|4441|4430.5|4428.5|18042
1591172400000|2020-06-03 08:20:00|4434|4432|4434|4432|4436.5|4434.5|4430.5|4429|12191
1591172700000|2020-06-03 08:25:00|4434.5|4432.5|4433.5|4432|4437|4436.5|4430.5|4429|16012
1591173000000|2020-06-03 08:30:00|4434|4432.5|4439.5|4438|4440|4438.5|4429.5|4429|15438
1591173300000|2020-06-03 08:35:00|4439|4437.5|4437.5|4436|4441|4440|4437.5|4435.5|6607
1591173600000|2020-06-03 08:40:00|4438|4436.5|4422|4420.5|4438|4436.5|4421|4419.5|11027
1591173900000|2020-06-03 08:45:00|4422.5|4421|4416|4415|4423.5|4423|4414.5|4413|17987
1591174200000|2020-06-03 08:50:00|4417.5|4415.5|4427.5|4425.5|4428|4426|4417|4415.5|11760
1591174500000|2020-06-03 08:55:00|4428|4426|4431|4429.5|4436|4434.5|4421.5|4420.5|14347
1591174800000|2020-06-03 09:00:00|4431.5|4430|4434|4431.5|4435.5|4433|4427|4424.5|12073
1591175100000|2020-06-03 09:05:00|4433.5|4432|4428|4427|4434|4433|4428|4427|8840
1591175400000|2020-06-03 09:10:00|4427.5|4426.5|4432|4430.5|4433.5|4432.5|4427|4426.5|10190
1591175700000|2020-06-03 09:15:00|4432.5|4431|4426|4424.5|4433.5|4432|4424|4423|29514
1591176000000|2020-06-03 09:20:00|4425.5|4424|4436|4434|4437.5|4436|4423.5|4423|26084
1591176300000|2020-06-03 09:25:00|4435.5|4434.5|4441|4439.5|4441.5|4440|4431.5|4430.5|17815
1591176600000|2020-06-03 09:30:00|4442|4440|4438|4437.5|4442.5|4441.5|4431.5|4430.5|37556
1591176900000|2020-06-03 09:35:00|4438.5|4437|4439.5|4438.5|4442.5|4441|4436.5|4435.5|11706
1591177200000|2020-06-03 09:40:00|4439|4438|4442|4441.5|4442.5|4441.5|4436|4435|19378
1591177500000|2020-06-03 09:45:00|4442.5|4442|4444|4443|4445.5|4444|4441.5|4440|7600
1591177800000|2020-06-03 09:50:00|4444.5|4443.5|4446|4444.5|4448|4446.5|4443|4442|9233
1591178100000|2020-06-03 09:55:00|4445.5|4444|4449.5|4448|4450|4449|4444.5|4443.5|14138
1591178400000|2020-06-03 10:00:00|4449|4448.5|4443.5|4442|4449|4448.5|4440.5|4439|13116
1591178700000|2020-06-03 10:05:00|4442.5|4441.5|4439.5|4438|4443.5|4442|4434.5|4433.5|21417
1591179000000|2020-06-03 10:10:00|4439|4437.5|4439.5|4438.5|4445|4443|4439|4437.5|7333
1591179300000|2020-06-03 10:15:00|4439|4439|4435.5|4434.5|4441|4440|4431.5|4430|11032
1591179600000|2020-06-03 10:20:00|4436|4435|4436.5|4434.5|4440.5|4439|4434|4432.5|6705
1591179900000|2020-06-03 10:25:00|4437|4435|4436|4434.5|4441.5|4440|4436|4434.5|13091
1591180200000|2020-06-03 10:30:00|4435.5|4434|4437.5|4436|4444.5|4443|4434|4433.5|12145
1591180500000|2020-06-03 10:35:00|4437|4436.5|4434.5|4433.5|4441|4440.5|4433.5|4432|27055
1591180800000|2020-06-03 10:40:00|4435|4434|4434|4433|4438.5|4437|4432.5|4432|10828
1591181100000|2020-06-03 10:45:00|4433.5|4432|4431.5|4430.5|4437|4435.5|4430.5|4429|28584
1591181400000|2020-06-03 10:50:00|4431|4430|4431|4430|4433.5|4432|4430|4428.5|16932
1591181700000|2020-06-03 10:55:00|4431.5|4430.5|4433.5|4432|4436.5|4435.5|4427|4426|19607
1591182000000|2020-06-03 11:00:00|4434|4431.5|4436.5|4435.5|4436.5|4435.5|4432|4429|8992
1591182300000|2020-06-03 11:05:00|4436|4435|4437|4435.5|4438|4436.5|4429|4428|21624
1591182600000|2020-06-03 11:10:00|4438|4436|4436.5|4435.5|4442.5|4441|4436.5|4435.5|7721
1591182900000|2020-06-03 11:15:00|4436|4434.5|4442|4439|4444|4443|4435|4434|13076
1591183200000|2020-06-03 11:20:00|4442.5|4439.5|4442|4441|4444.5|4443|4437|4436|11032
1591183500000|2020-06-03 11:25:00|4443.5|4441.5|4439.5|4438|4444|4443|4438.5|4437.5|7942
1591183800000|2020-06-03 11:30:00|4439|4437.5|4438.5|4437|4439.5|4438|4432.5|4431.5|12217
1591184100000|2020-06-03 11:35:00|4439.5|4437.5|4442|4440|4442.5|4440.5|4435.5|4433.5|15210
1591184400000|2020-06-03 11:40:00|4442.5|4440.5|4449.5|4448|4450|4448.5|4442.5|4440.5|7806
1591184700000|2020-06-03 11:45:00|4450|4448.5|4455|4454.5|4455.5|4454.5|4445.5|4444|10284
1591185000000|2020-06-03 11:50:00|4454.5|4454|4455|4453|4460.5|4459|4450.5|4448.5|10589
1591185300000|2020-06-03 11:55:00|4455.5|4453.5|4458.5|4456.5|4460|4459|4454.5|4453|16629
1591185600000|2020-06-03 12:00:00|4459|4457.5|4460.5|4459|4464.5|4463|4458.5|4457.5|8114
1591185900000|2020-06-03 12:05:00|4460|4458.5|4463.5|4462.5|4466.5|4465.5|4458|4456.5|15665
1591186200000|2020-06-03 12:10:00|4463|4462|4460.5|4459|4463|4462|4457|4455|6591
1591186500000|2020-06-03 12:15:00|4461|4459.5|4470|4468.5|4470|4468.5|4460.5|4459.5|12720
1591186800000|2020-06-03 12:20:00|4470.5|4468|4464|4462|4470.5|4468|4456|4454.5|16368
1591187100000|2020-06-03 12:25:00|4464.5|4462.5|4466|4465.5|4468|4466.5|4464|4462.5|9929
1591187400000|2020-06-03 12:30:00|4465.5|4465|4460.5|4459|4466|4465|4459.5|4458|10399
1591187700000|2020-06-03 12:35:00|4460|4458|4458.5|4458|4463.5|4463|4458.5|4456.5|10781
1591188000000|2020-06-03 12:40:00|4459|4457|4456.5|4455.5|4464|4462.5|4454|4453|16385
1591188300000|2020-06-03 12:45:00|4456|4456|4456.5|4455|4461.5|4460.5|4454|4453|9775
1591188600000|2020-06-03 12:50:00|4456|4454.5|4457|4456.5|4461.5|4460.5|4455.5|4454.5|14116
1591188900000|2020-06-03 12:55:00|4457.5|4457|4456.5|4455.5|4462.5|4461|4456.5|4455.5|13049
1591189200000|2020-06-03 13:00:00|4456|4455|4450.5|4450|4456|4455|4449.5|4448.5|18210
1591189500000|2020-06-03 13:05:00|4450|4449|4451|4450|4452|4450.5|4446.5|4445.5|12107
1591189800000|2020-06-03 13:10:00|4451.5|4450.5|4450|4449|4456.5|4455.5|4450|4449|13603
1591190100000|2020-06-03 13:15:00|4450.5|4449.5|4455|4453.5|4455|4453.5|4448|4447|12997
1591190400000|2020-06-03 13:20:00|4454.5|4453|4462.5|4461.5|4463.5|4462.5|4453.5|4452.5|12426
1591190700000|2020-06-03 13:25:00|4463|4462|4464.5|4463.5|4469.5|4469|4460.5|4460|22062
1591191000000|2020-06-03 13:30:00|4465|4464|4472.5|4472|4474.5|4473.5|4459|4458.5|82313
1591191300000|2020-06-03 13:35:00|4473|4472.5|4461.5|4459.5|4474|4473.5|4458.5|4457|36026
1591191600000|2020-06-03 13:40:00|4461|4460|4465|4464|4468|4466.5|4458.5|4457.5|27089
1591191900000|2020-06-03 13:45:00|4464.5|4464.5|4478|4477|4480|4479|4464.5|4464.5|46580
1591192200000|2020-06-03 13:50:00|4478.5|4478|4479|4478|4491.5|4490.5|4474.5|4473|40670
1591192500000|2020-06-03 13:55:00|4480|4478.5|4473.5|4472|4481.5|4480.5|4470|4469|31350
1591192800000|2020-06-03 14:00:00|4474|4472.5|4486|4484.5|4488|4486.5|4472.5|4471|33117
1591193100000|2020-06-03 14:05:00|4486.5|4485|4488|4487|4490.5|4489|4483|4482|30730
1591193400000|2020-06-03 14:10:00|4487.5|4486.5|4498.5|4497.5|4498.5|4497.5|4483.5|4482|30648
1591193700000|2020-06-03 14:15:00|4498|4497|4505|4504|4506.5|4505.5|4494.5|4493|30287
1591194000000|2020-06-03 14:20:00|4505.5|4504.5|4507.5|4506|4512|4510.5|4504.5|4503|30228
1591194300000|2020-06-03 14:25:00|4508|4507|4515|4514.5|4516.5|4516|4506|4505|30554
1591194600000|2020-06-03 14:30:00|4515.5|4515|4514.5|4513.5|4516.5|4515.5|4510|4509|74114
1591194900000|2020-06-03 14:35:00|4515|4514|4511|4510|4520|4519.5|4510.5|4509.5|54479
1591195200000|2020-06-03 14:40:00|4510.5|4510.5|4507|4506.5|4512.5|4512|4503|4502|100440
1591195500000|2020-06-03 14:45:00|4507.5|4507|4500.5|4499.5|4508.5|4507.5|4498.5|4497.5|34734
1591195800000|2020-06-03 14:50:00|4501|4500|4498|4497|4502|4500.5|4494.5|4493.5|28527
1591196100000|2020-06-03 14:55:00|4497.5|4496.5|4484.5|4483|4499|4498.5|4484|4483|52715
1591196400000|2020-06-03 15:00:00|4484|4482.5|4499|4498|4499.5|4499|4482.5|4481|49896
1591196700000|2020-06-03 15:05:00|4499.5|4498.5|4509.5|4509|4511|4510|4499.5|4498.5|45167
1591197000000|2020-06-03 15:10:00|4509|4508.5|4511.5|4510|4514|4513.5|4504.5|4504|31419
1591197300000|2020-06-03 15:15:00|4511|4509.5|4508|4507.5|4516|4515.5|4506.5|4505|38073
1591197600000|2020-06-03 15:20:00|4508.5|4507|4509|4508|4510|4509.5|4504.5|4503.5|56342
1591197900000|2020-06-03 15:25:00|4508.5|4508.5|4511|4509|4516.5|4516|4506.5|4506|154656
1591254000000|2020-06-04 07:00:00|4495.5|4479|4484|4480|4500|4494.5|4471|4467.5|93412
1591254300000|2020-06-04 07:05:00|4485|4480.5|4477.5|4475.5|4487|4484|4474|4472|25894
1591254600000|2020-06-04 07:10:00|4478|4476|4480.5|4479|4484|4482|4475.5|4473.5|57334
1591254900000|2020-06-04 07:15:00|4481.5|4479.5|4480|4477.5|4481.5|4479.5|4471|4469.5|32459
1591255200000|2020-06-04 07:20:00|4479.5|4478|4479|4477.5|4483.5|4481.5|4471|4469|48967
1591255500000|2020-06-04 07:25:00|4478.5|4478|4475|4473|4488|4485.5|4474|4472.5|20663
1591255800000|2020-06-04 07:30:00|4475.5|4473.5|4477|4475|4479|4476.5|4462|4460|27385
1591256100000|2020-06-04 07:35:00|4477.5|4475.5|4485.5|4483.5|4489|4487.5|4477|4475|17178
1591256400000|2020-06-04 07:40:00|4486|4484.5|4480|4478.5|4487|4486|4478|4476.5|12071
1591256700000|2020-06-04 07:45:00|4481|4479|4478.5|4475.5|4483.5|4481.5|4468|4466.5|37156
1591257000000|2020-06-04 07:50:00|4479|4476.5|4471.5|4469.5|4479.5|4477|4470.5|4469|10704
1591257300000|2020-06-04 07:55:00|4471|4469|4471|4469.5|4474.5|4473|4466|4464.5|24944
1591257600000|2020-06-04 08:00:00|4470.5|4469|4476|4474.5|4479|4477.5|4467|4465|26826
1591257900000|2020-06-04 08:05:00|4475.5|4474|4486|4484.5|4488.5|4486.5|4473.5|4473|12374
1591258200000|2020-06-04 08:10:00|4485.5|4483.5|4484|4482.5|4492.5|4491|4480.5|4479.5|8936
1591258500000|2020-06-04 08:15:00|4484.5|4481.5|4488.5|4486.5|4489.5|4488|4482|4480.5|24822
1591258800000|2020-06-04 08:20:00|4488|4486|4486|4484.5|4488|4486.5|4482.5|4481.5|5271
1591259100000|2020-06-04 08:25:00|4485.5|4485|4487|4486|4491.5|4490.5|4483|4481|10233
1591259400000|2020-06-04 08:30:00|4486.5|4485.5|4484.5|4482.5|4487.5|4486|4482.5|4480.5|5430
1591259700000|2020-06-04 08:35:00|4485|4482|4482|4480.5|4487|4485.5|4480.5|4479|5553
1591260000000|2020-06-04 08:40:00|4482.5|4481|4487|4485.5|4490|4489|4482.5|4481|10819
1591260300000|2020-06-04 08:45:00|4487.5|4486|4484|4482|4489|4488|4484|4482|10070
1591260600000|2020-06-04 08:50:00|4483.5|4482.5|4488|4486|4492.5|4491|4483.5|4482.5|15889
1591260900000|2020-06-04 08:55:00|4487.5|4486.5|4487|4486|4490|4488.5|4486.5|4485|5455
1591261200000|2020-06-04 09:00:00|4487.5|4486.5|4486.5|4485.5|4489|4487.5|4483.5|4483|22622
1591261500000|2020-06-04 09:05:00|4486|4486|4486.5|4486|4490.5|4490|4485|4484|13032
1591261800000|2020-06-04 09:10:00|4486|4485.5|4479|4476.5|4489.5|4488|4479|4476|18276
1591262100000|2020-06-04 09:15:00|4478.5|4477|4469|4467.5|4478.5|4477.5|4469|4467.5|20075
1591262400000|2020-06-04 09:20:00|4468.5|4467|4466|4465|4469.5|4469|4464.5|4463.5|16301
1591262700000|2020-06-04 09:25:00|4466.5|4465.5|4459.5|4458.5|4468.5|4467.5|4459.5|4458.5|11218
1591263000000|2020-06-04 09:30:00|4460|4459|4465.5|4464|4466|4465|4459|4458|10631
1591263300000|2020-06-04 09:35:00|4466|4464.5|4461.5|4461|4468.5|4467.5|4458.5|4456|20049
1591263600000|2020-06-04 09:40:00|4462|4461.5|4464|4463|4466.5|4466|4460|4459|17790
1591263900000|2020-06-04 09:45:00|4464.5|4463.5|4464|4462.5|4466.5|4465.5|4461|4459.5|9711
1591264200000|2020-06-04 09:50:00|4463.5|4462|4470|4469|4471|4470|4463|4461.5|9016
1591264500000|2020-06-04 09:55:00|4470.5|4469.5|4471|4469.5|4471|4470.5|4465.5|4463|8616
1591264800000|2020-06-04 10:00:00|4472|4470|4477.5|4476.5|4480|4478|4471|4470|7492
1591265100000|2020-06-04 10:05:00|4478|4477|4473.5|4472.5|4479.5|4479|4473.5|4472.5|10546
1591265400000|2020-06-04 10:10:00|4473|4472|4468|4467.5|4475|4474|4466|4465|9692
1591265700000|2020-06-04 10:15:00|4468.5|4468|4474.5|4473.5|4474.5|4474|4468|4467|11180
1591266000000|2020-06-04 10:20:00|4474|4473|4480.5|4479.5|4480.5|4479.5|4472.5|4472|7932
1591266300000|2020-06-04 10:25:00|4480|4479|4476.5|4475|4480|4479|4475|4474|9809
1591266600000|2020-06-04 10:30:00|4476|4474.5|4482|4480.5|4482.5|4481.5|4476|4474.5|6453
1591266900000|2020-06-04 10:35:00|4481.5|4481|4480|4479|4486.5|4484.5|4479.5|4479|7919
1591267200000|2020-06-04 10:40:00|4480.5|4479.5|4482|4480.5|4484.5|4484|4480.5|4479|3710
1591267500000|2020-06-04 10:45:00|4481.5|4479.5|4478.5|4477|4482|4480|4475|4474|9986
1591267800000|2020-06-04 10:50:00|4479.5|4477.5|4480.5|4479|4481|4480|4475|4473.5|3308
1591268100000|2020-06-04 10:55:00|4481.5|4479.5|4486|4484.5|4486|4484.5|4481|4479|6126
1591268400000|2020-06-04 11:00:00|4486.5|4485|4477.5|4476|4486.5|4486|4477.5|4476|3268
1591268700000|2020-06-04 11:05:00|4477|4475.5|4479.5|4478|4481.5|4479.5|4476|4475.5|4561
1591269000000|2020-06-04 11:10:00|4480|4478.5|4481.5|4480|4482|4480.5|4477.5|4476|6584
1591269300000|2020-06-04 11:15:00|4481|4479.5|4480|4479|4481|4479.5|4478|4476.5|3663
1591269600000|2020-06-04 11:20:00|4479.5|4479.5|4476.5|4475.5|4480.5|4479.5|4475.5|4474.5|9419
1591269900000|2020-06-04 11:25:00|4476|4475|4475|4473.5|4476.5|4475.5|4474|4472.5|1896
1591270200000|2020-06-04 11:30:00|4474.5|4473|4475.5|4474.5|4477|4476|4474.5|4473|5482
1591270500000|2020-06-04 11:35:00|4476|4475|4476.5|4475.5|4480|4479|4475.5|4474|4152
1591270800000|2020-06-04 11:40:00|4477|4475|4476.5|4475.5|4480.5|4479|4476|4475|65125
1591271100000|2020-06-04 11:45:00|4477.5|4476|4496|4494.5|4499.5|4496.5|4476.5|4474.5|37557
1591271400000|2020-06-04 11:50:00|4495.5|4493.5|4515|4513.5|4519|4518.5|4494|4492.5|39604
1591271700000|2020-06-04 11:55:00|4514.5|4513|4514.5|4512|4522|4520|4508.5|4507|11711
1591272000000|2020-06-04 12:00:00|4514|4512.5|4512|4510|4517.5|4516|4503|4500.5|7501
1591272300000|2020-06-04 12:05:00|4512.5|4510.5|4508.5|4507|4512.5|4511.5|4505.5|4503.5|10267
1591272600000|2020-06-04 12:10:00|4508|4506.5|4493|4491|4509|4507|4493|4491|6453
1591272900000|2020-06-04 12:15:00|4493.5|4491.5|4479.5|4478|4497.5|4496.5|4477.5|4477|16840
1591273200000|2020-06-04 12:20:00|4480|4478.5|4488|4487|4492.5|4490.5|4480|4478.5|23022
1591273500000|2020-06-04 12:25:00|4488.5|4487.5|4486|4485|4493|4492|4483|4481|11879
1591273800000|2020-06-04 12:30:00|4485.5|4484.5|4477.5|4476.5|4492.5|4492|4477.5|4476|7738
1591274100000|2020-06-04 12:35:00|4478|4477|4479.5|4478|4482|4480|4474.5|4473|9746
1591274400000|2020-06-04 12:40:00|4480|4478.5|4459.5|4457.5|4481.5|4479.5|4458|4456|15111
1591274700000|2020-06-04 12:45:00|4459|4458|4467.5|4466|4473|4472|4458.5|4456.5|13397
1591275000000|2020-06-04 12:50:00|4468|4466.5|4473|4471.5|4473|4472.5|4465|4463|11067
1591275300000|2020-06-04 12:55:00|4473.5|4470.5|4476|4475|4477.5|4476|4469.5|4467|9020
1591275600000|2020-06-04 13:00:00|4476.5|4475.5|4478.5|4477|4481.5|4481|4470.5|4469|16836
1591275900000|2020-06-04 13:05:00|4478|4477.5|4478|4476.5|4482|4481.5|4475|4474|16970
1591276200000|2020-06-04 13:10:00|4477.5|4476|4481.5|4480|4483.5|4482|4474.5|4473|7618
1591276500000|2020-06-04 13:15:00|4481|4479.5|4482|4481|4487|4485.5|4479.5|4478|13766
1591276800000|2020-06-04 13:20:00|4482.5|4481.5|4486|4485|4489|4488.5|4482.5|4481|13318
1591277100000|2020-06-04 13:25:00|4485.5|4484.5|4484.5|4483|4489.5|4488|4483|4481.5|5663
1591277400000|2020-06-04 13:30:00|4484|4483.5|4464|4462|4485.5|4484.5|4461|4459|116510
1591277700000|2020-06-04 13:35:00|4463|4461.5|4470|4468.5|4475|4474|4459.5|4458.5|33325
1591278000000|2020-06-04 13:40:00|4470.5|4469|4463.5|4462|4473|4471|4461|4459.5|9828
1591278300000|2020-06-04 13:45:00|4464.5|4462.5|4467|4465|4467|4466.5|4456.5|4455|21120
1591278600000|2020-06-04 13:50:00|4467.5|4465.5|4472.5|4471|4475|4474|4466|4464.5|16092
1591278900000|2020-06-04 13:55:00|4473|4471.5|4470|4468|4478|4475.5|4469.5|4468|17922
1591279200000|2020-06-04 14:00:00|4470.5|4468.5|4472|4471.5|4478.5|4477.5|4469.5|4468.5|42316
1591279500000|2020-06-04 14:05:00|4472.5|4471|4479|4477.5|4484|4482.5|4472.5|4471|26677
1591279800000|2020-06-04 14:10:00|4478.5|4477|4477.5|4477|4480|4478.5|4473.5|4472.5|19958
1591280100000|2020-06-04 14:15:00|4478|4477.5|4486.5|4485.5|4487.5|4487|4477.5|4477.5|24222
1591280400000|2020-06-04 14:20:00|4487.5|4486.5|4477.5|4476|4487.5|4487|4477|4476|20994
1591280700000|2020-06-04 14:25:00|4477|4475.5|4480.5|4480|4484|4482.5|4473|4471.5|16181
1591281000000|2020-06-04 14:30:00|4481|4480.5|4480.5|4479|4485.5|4483.5|4479|4477.5|16375
1591281300000|2020-06-04 14:35:00|4481|4479.5|4482.5|4481.5|4484.5|4483.5|4479|4477.5|22966
1591281600000|2020-06-04 14:40:00|4483|4482|4484.5|4483.5|4489|4488|4482.5|4481.5|33820
1591281900000|2020-06-04 14:45:00|4484|4484|4483.5|4482|4486.5|4485|4477|4475.5|46868
1591282200000|2020-06-04 14:50:00|4483|4481.5|4483.5|4483|4484|4483.5|4479|4478|17735
1591282500000|2020-06-04 14:55:00|4484|4483.5|4469.5|4468.5|4485|4484.5|4468.5|4467.5|34686
1591282800000|2020-06-04 15:00:00|4469|4468|4475.5|4474|4475.5|4474.5|4466|4465|26555
1591283100000|2020-06-04 15:05:00|4475|4474.5|4467.5|4467|4477.5|4476.5|4466.5|4466|23747
1591283400000|2020-06-04 15:10:00|4468|4467.5|4465|4464|4470|4469|4461.5|4460.5|37989
1591283700000|2020-06-04 15:15:00|4464.5|4463.5|4459|4458.5|4465|4464.5|4458.5|4457.5|24417
1591284000000|2020-06-04 15:20:00|4459.5|4459|4461.5|4461|4465.5|4464.5|4457.5|4456.5|36618
1591284300000|2020-06-04 15:25:00|4461|4460.5|4469|4467|4470.5|4469.5|4458.5|4457.5|52681
1591340400000|2020-06-05 07:00:00|4518.5|4511|4490.5|4488|4522.5|4520|4490.5|4486.5|130422
1591340700000|2020-06-05 07:05:00|4490|4486.5|4489.5|4488.5|4500.5|4499|4482|4481|52815
1591341000000|2020-06-05 07:10:00|4489|4487.5|4490|4489.5|4491.5|4490|4481|4480|40668
1591341300000|2020-06-05 07:15:00|4491.5|4489|4483|4481.5|4500|4498.5|4480|4479.5|29073
1591341600000|2020-06-05 07:20:00|4482.5|4481|4482|4481|4491.5|4490.5|4481.5|4480|41448
1591341900000|2020-06-05 07:25:00|4481.5|4480.5|4494.5|4492.5|4498.5|4497|4480.5|4479.5|62516
1591342200000|2020-06-05 07:30:00|4494|4492|4506|4504|4512|4510|4492|4490.5|25168
1591342500000|2020-06-05 07:35:00|4507|4504.5|4495.5|4494|4509|4506.5|4494.5|4492.5|31510
1591342800000|2020-06-05 07:40:00|4495|4493|4494|4493|4496.5|4495.5|4493|4491|25403
1591343100000|2020-06-05 07:45:00|4493.5|4492.5|4491.5|4490|4495.5|4495|4489|4487.5|31296
1591343400000|2020-06-05 07:50:00|4492|4490.5|4498.5|4497.5|4499.5|4497.5|4481|4480|31708
1591343700000|2020-06-05 07:55:00|4499|4498|4495|4493|4501.5|4499.5|4494|4492.5|12739
1591344000000|2020-06-05 08:00:00|4494.5|4494|4488|4487|4502.5|4500.5|4486.5|4484.5|34524
1591344300000|2020-06-05 08:05:00|4488.5|4487.5|4481.5|4480|4489.5|4488|4481|4480|25000
1591344600000|2020-06-05 08:10:00|4482|4480.5|4496.5|4495|4499.5|4497.5|4481.5|4480.5|28997
1591344900000|2020-06-05 08:15:00|4497.5|4495.5|4495|4493.5|4500|4498.5|4493.5|4492.5|16106
1591345200000|2020-06-05 08:20:00|4496|4494|4489.5|4488|4498.5|4496|4488.5|4487|25038
1591345500000|2020-06-05 08:25:00|4489|4488.5|4485|4484|4489.5|4488.5|4483.5|4481.5|15831
1591345800000|2020-06-05 08:30:00|4485.5|4483.5|4487|4486|4494|4492|4485.5|4483.5|15383
1591346100000|2020-06-05 08:35:00|4486.5|4485|4485.5|4484|4488|4486.5|4482|4481|13316
1591346400000|2020-06-05 08:40:00|4485|4483.5|4489|4487.5|4490.5|4489|4481.5|4481|14029
1591346700000|2020-06-05 08:45:00|4490|4488|4485.5|4483.5|4490|4488.5|4483|4482|10189
1591347000000|2020-06-05 08:50:00|4485|4482.5|4476.5|4474.5|4486.5|4486|4474|4472.5|39405
1591347300000|2020-06-05 08:55:00|4477|4475|4480.5|4479|4480.5|4480|4475.5|4473.5|15732
1591347600000|2020-06-05 09:00:00|4481|4479.5|4482|4480|4485.5|4485|4480|4478.5|16272
1591347900000|2020-06-05 09:05:00|4481.5|4479.5|4482.5|4481.5|4483|4482.5|4479.5|4478.5|11557
1591348200000|2020-06-05 09:10:00|4483|4482|4483|4481.5|4485|4484|4480|4478.5|14775
1591348500000|2020-06-05 09:15:00|4483.5|4482|4484.5|4483.5|4487|4486|4483|4481.5|9826
1591348800000|2020-06-05 09:20:00|4484|4483|4479|4478.5|4484|4483|4478.5|4477.5|20863
1591349100000|2020-06-05 09:25:00|4479.5|4479|4468|4467|4481.5|4480.5|4468|4466.5|22176
1591349400000|2020-06-05 09:30:00|4468.5|4467.5|4466|4465|4471.5|4470.5|4462.5|4460.5|9097
1591349700000|2020-06-05 09:35:00|4465.5|4464.5|4476|4475.5|4476|4475.5|4465|4464.5|14473
1591350000000|2020-06-05 09:40:00|4476.5|4476|4484|4482.5|4490.5|4489.5|4476.5|4476|19646
1591350300000|2020-06-05 09:45:00|4483.5|4481.5|4497|4495.5|4497|4496|4482.5|4481|15713
1591350600000|2020-06-05 09:50:00|4496.5|4495|4494|4493.5|4498.5|4497.5|4492.5|4491|15478
1591350900000|2020-06-05 09:55:00|4494.5|4494.5|4497|4496|4499|4497|4490.5|4489.5|10681
1591351200000|2020-06-05 10:00:00|4497.5|4496.5|4493.5|4492.5|4498|4497|4490|4488|12447
1591351500000|2020-06-05 10:05:00|4493|4491.5|4491.5|4490|4494.5|4493|4488.5|4487.5|30393
1591351800000|2020-06-05 10:10:00|4492|4490.5|4493.5|4491.5|4498.5|4497|4492|4490.5|10819
1591352100000|2020-06-05 10:15:00|4494|4492|4483|4481|4496|4493.5|4479|4478.5|14895
1591352400000|2020-06-05 10:20:00|4483.5|4481.5|4484|4483|4486|4485|4482.5|4481.5|5582
1591352700000|2020-06-05 10:25:00|4484.5|4483.5|4486|4485|4488|4486|4482.5|4481|13836
1591353000000|2020-06-05 10:30:00|4485.5|4484.5|4492|4491|4492|4491|4485|4484|4797
1591353300000|2020-06-05 10:35:00|4492.5|4491.5|4488|4487|4493|4491.5|4484.5|4484|11199
1591353600000|2020-06-05 10:40:00|4488.5|4487.5|4484.5|4483|4491.5|4490.5|4481.5|4480.5|9710
1591353900000|2020-06-05 10:45:00|4484|4483.5|4481|4479|4488.5|4486.5|4478.5|4476.5|8214
1591354200000|2020-06-05 10:50:00|4482|4480|4485|4484|4486|4484.5|4481.5|4480|7475
1591354500000|2020-06-05 10:55:00|4484.5|4483.5|4483.5|4482|4485|4484.5|4482|4480.5|10568
1591354800000|2020-06-05 11:00:00|4492.5|4482.5|4486.5|4485|4495|4494|4484.5|4482.5|23334
1591355100000|2020-06-05 11:05:00|4486|4484.5|4484|4483|4487|4485.5|4482|4480|15298
1591355400000|2020-06-05 11:10:00|4483.5|4482.5|4485|4482|4486|4485|4477|4475|10643
1591355700000|2020-06-05 11:15:00|4484.5|4482.5|4486|4485|4487.5|4485.5|4481|4478.5|77838
1591356000000|2020-06-05 11:20:00|4486.5|4485.5|4489.5|4488|4493.5|4492|4485|4484|12997
1591356300000|2020-06-05 11:25:00|4490|4488.5|4497.5|4497|4500|4499.5|4490|4488.5|7317
1591356600000|2020-06-05 11:30:00|4497|4496.5|4499|4497.5|4500|4499.5|4494.5|4492.5|7235
1591356900000|2020-06-05 11:35:00|4500|4498|4494|4493|4503.5|4501.5|4492|4490.5|14414
1591357200000|2020-06-05 11:40:00|4494.5|4493.5|4495|4493.5|4496.5|4495|4491|4490|14850
1591357500000|2020-06-05 11:45:00|4495.5|4494|4499.5|4498|4503.5|4503|4495.5|4494|10585
1591357800000|2020-06-05 11:50:00|4499|4498.5|4491|4490.5|4501|4500|4490.5|4490|11604
1591358100000|2020-06-05 11:55:00|4491.5|4490|4492|4491.5|4493.5|4493|4490.5|4490|8794
1591358400000|2020-06-05 12:00:00|4491.5|4491|4489.5|4489|4493.5|4492|4488|4487|12577
1591358700000|2020-06-05 12:05:00|4489|4488.5|4482|4480.5|4490|4489.5|4480|4479|14619
1591359000000|2020-06-05 12:10:00|4481.5|4479.5|4475|4474|4482.5|4480.5|4472.5|4471|5592
1591359300000|2020-06-05 12:15:00|4476|4474.5|4473.5|4472|4477|4476.5|4470|4469|6097
1591359600000|2020-06-05 12:20:00|4473|4471.5|4473|4472|4475.5|4474.5|4471.5|4470|5267
1591359900000|2020-06-05 12:25:00|4472.5|4471.5|4476.5|4474.5|4477|4476.5|4468.5|4466.5|21696
1591360200000|2020-06-05 12:30:00|4477|4476.5|4506|4504|4508|4507|4477|4476.5|25938
1591360500000|2020-06-05 12:35:00|4505.5|4503.5|4535|4534|4535|4534.5|4505|4503.5|85935
1591360800000|2020-06-05 12:40:00|4536|4534.5|4516|4514|4540|4539.5|4516|4514|44427
1591361100000|2020-06-05 12:45:00|4515|4514.5|4518|4515.5|4523|4520.5|4506|4503.5|18112
1591361400000|2020-06-05 12:50:00|4517.5|4515|4521.5|4520|4521.5|4520.5|4514.5|4512.5|19013
1591361700000|2020-06-05 12:55:00|4523|4520.5|4517.5|4516|4524.5|4521.5|4508|4506|19521
1591362000000|2020-06-05 13:00:00|4517|4515.5|4528|4526.5|4530.5|4528.5|4514|4512.5|8513
1591362300000|2020-06-05 13:05:00|4529|4527|4529.5|4527.5|4539|4537|4525|4524|11438
1591362600000|2020-06-05 13:10:00|4529|4527|4530.5|4529|4530.5|4529.5|4519|4517|8003
1591362900000|2020-06-05 13:15:00|4530|4528.5|4537.5|4536.5|4537.5|4537|4528|4525|15212
1591363200000|2020-06-05 13:20:00|4537|4535.5|4534.5|4533.5|4540|4538.5|4532.5|4531|27897
1591363500000|2020-06-05 13:25:00|4535|4533|4533.5|4532|4536.5|4535.5|4532.5|4532|20406
1591363800000|2020-06-05 13:30:00|4532.5|4531.5|4531.5|4530|4540|4539|4527.5|4526|57328
1591364100000|2020-06-05 13:35:00|4532|4530.5|4541.5|4540.5|4543|4542|4528.5|4527|36451
1591364400000|2020-06-05 13:40:00|4541|4541|4541|4540.5|4542.5|4541.5|4538|4536.5|20642
1591364700000|2020-06-05 13:45:00|4541.5|4541|4533.5|4532.5|4542.5|4542|4533|4531.5|43953
1591365000000|2020-06-05 13:50:00|4533|4533|4545.5|4544|4547.5|4545.5|4530.5|4529|36872
1591365300000|2020-06-05 13:55:00|4546|4544.5|4536.5|4534.5|4546.5|4544.5|4532|4530.5|20508
1591365600000|2020-06-05 14:00:00|4537|4535|4545.5|4544|4547|4545.5|4535|4534|17841
1591365900000|2020-06-05 14:05:00|4545|4543|4550|4549|4552.5|4551|4542.5|4540.5|37607
1591366200000|2020-06-05 14:10:00|4551|4549.5|4550.5|4549|4553.5|4552|4539.5|4538.5|26266
1591366500000|2020-06-05 14:15:00|4551|4548.5|4535.5|4534|4551.5|4549|4531.5|4530|24585
1591366800000|2020-06-05 14:20:00|4536.5|4534.5|4529|4528|4538|4536|4527.5|4525.5|14902
1591367100000|2020-06-05 14:25:00|4529.5|4527.5|4518.5|4516.5|4530.5|4529.5|4514.5|4513|53230
1591367400000|2020-06-05 14:30:00|4519|4517|4511|4510|4521|4520|4508.5|4507|28148
1591367700000|2020-06-05 14:35:00|4511.5|4509.5|4514.5|4513.5|4515|4514.5|4502|4501|44762
1591368000000|2020-06-05 14:40:00|4515|4514|4514.5|4513|4517.5|4516|4509|4507|24340
1591368300000|2020-06-05 14:45:00|4515|4513.5|4515|4514|4516|4515.5|4506.5|4505.5|35272
1591368600000|2020-06-05 14:50:00|4514.5|4513|4521|4520|4523.5|4523|4509.5|4509|28158
1591368900000|2020-06-05 14:55:00|4521.5|4520.5|4518.5|4517|4525|4524|4517|4516|36270
1591369200000|2020-06-05 15:00:00|4519|4517.5|4534|4532.5|4534.5|4532.5|4516|4515|33106
1591369500000|2020-06-05 15:05:00|4533.5|4532|4534|4532|4538|4537.5|4532|4530.5|36422
1591369800000|2020-06-05 15:10:00|4534.5|4532.5|4536|4535.5|4540|4539.5|4531.5|4531|37259
1591370100000|2020-06-05 15:15:00|4537|4535|4535.5|4535|4538|4537|4533.5|4532.5|27389
1591370400000|2020-06-05 15:20:00|4536|4535.5|4533|4532|4536|4535.5|4529.5|4529|55673
1591370700000|2020-06-05 15:25:00|4532.5|4531.5|4543.5|4541|4548|4546.5|4530|4529.5|59491
1591599600000|2020-06-08 07:00:00|4518|4510.5|4532.5|4527.5|4548.5|4547|4517.5|4510.5|134346
1591599900000|2020-06-08 07:05:00|4532|4527|4549.5|4546|4553.5|4551.5|4520.5|4515|88332
1591600200000|2020-06-08 07:10:00|4549|4545.5|4541|4539|4556.5|4555.5|4540.5|4539|72021
1591600500000|2020-06-08 07:15:00|4541.5|4538.5|4527|4525.5|4545|4543|4525|4524|67772
1591600800000|2020-06-08 07:20:00|4526.5|4525|4539.5|4538|4544|4542.5|4524.5|4522.5|38085
1591601100000|2020-06-08 07:25:00|4540.5|4538.5|4543.5|4541.5|4544|4543|4538|4537.5|22548
1591601400000|2020-06-08 07:30:00|4544|4542|4547.5|4546|4560.5|4559.5|4544|4542|36662
1591601700000|2020-06-08 07:35:00|4548|4546.5|4552|4550.5|4556.5|4555.5|4543.5|4541|16797
1591602000000|2020-06-08 07:40:00|4552.5|4551|4553.5|4552|4564|4561|4551.5|4550|21790
1591602300000|2020-06-08 07:45:00|4553|4552.5|4541.5|4539.5|4557|4555.5|4539.5|4537.5|22776
1591602600000|2020-06-08 07:50:00|4541|4540|4540.5|4539|4545|4543.5|4538.5|4537.5|14656
1591602900000|2020-06-08 07:55:00|4541.5|4539.5|4544.5|4543|4549.5|4548|4541.5|4539.5|14464
1591603200000|2020-06-08 08:00:00|4545.5|4543.5|4553.5|4551.5|4556|4553.5|4544.5|4543.5|57456
1591603500000|2020-06-08 08:05:00|4553|4552|4561.5|4560|4562.5|4560.5|4550.5|4549|16259
1591603800000|2020-06-08 08:10:00|4561|4560.5|4560|4558|4561|4560.5|4553.5|4552|14272
1591604100000|2020-06-08 08:15:00|4561|4558.5|4566|4564|4570|4568|4559.5|4558|13108
1591604400000|2020-06-08 08:20:00|4566.5|4564.5|4565|4564|4570|4569|4564.5|4564|14447
1591604700000|2020-06-08 08:25:00|4564.5|4563.5|4575.5|4574|4581.5|4579|4563|4562|27685
1591605000000|2020-06-08 08:30:00|4576|4574.5|4566.5|4565.5|4577.5|4576|4561|4560.5|13561
1591605300000|2020-06-08 08:35:00|4566|4565|4559.5|4558|4567.5|4566.5|4559.5|4558|11651
1591605600000|2020-06-08 08:40:00|4560|4558.5|4555.5|4553|4563|4562|4553.5|4552|6458
1591605900000|2020-06-08 08:45:00|4555|4553.5|4568|4566.5|4570|4567.5|4553.5|4553|14326
1591606200000|2020-06-08 08:50:00|4566.5|4565.5|4571|4569.5|4575.5|4574.5|4566|4564|12682
1591606500000|2020-06-08 08:55:00|4571.5|4570|4571|4570|4573|4571.5|4567.5|4566.5|10109
1591606800000|2020-06-08 09:00:00|4570.5|4570.5|4573|4571.5|4578.5|4577|4569.5|4569|18742
1591607100000|2020-06-08 09:05:00|4574|4572|4592|4590.5|4592|4590.5|4573|4571.5|36915
1591607400000|2020-06-08 09:10:00|4591.5|4591|4588|4586.5|4600|4599.5|4587.5|4586|45953
1591607700000|2020-06-08 09:15:00|4588.5|4587|4588|4587.5|4596|4595.5|4587.5|4587|27846
1591608000000|2020-06-08 09:20:00|4587.5|4586.5|4584|4583|4588|4587|4577|4576|30936
1591608300000|2020-06-08 09:25:00|4583.5|4582.5|4589|4588|4589|4588|4580.5|4579|17693
1591608600000|2020-06-08 09:30:00|4590|4588.5|4599.5|4599|4600|4599.5|4588.5|4588|28509
1591608900000|2020-06-08 09:35:00|4600|4599.5|4583.5|4582|4602|4601|4583.5|4582|39925
1591609200000|2020-06-08 09:40:00|4583|4581.5|4578|4576|4585.5|4584.5|4571|4570.5|30567
1591609500000|2020-06-08 09:45:00|4577.5|4576.5|4588.5|4588|4592|4591|4577.5|4576.5|16312
1591609800000|2020-06-08 09:50:00|4588|4587|4588|4587|4588|4587.5|4585.5|4584.5|6646
1591610100000|2020-06-08 09:55:00|4587.5|4587.5|4577.5|4576.5|4589|4588|4577|4576.5|17907
1591610400000|2020-06-08 10:00:00|4578.5|4577|4577.5|4576|4583|4582.5|4576|4575|16461
1591610700000|2020-06-08 10:05:00|4577|4575.5|4584|4583|4585|4583.5|4574.5|4573.5|25989
1591611000000|2020-06-08 10:10:00|4585|4583.5|4588|4587.5|4588|4587.5|4584.5|4583|14247
1591611300000|2020-06-08 10:15:00|4588.5|4588|4597|4596|4597|4596.5|4588.5|4588|14532
1591611600000|2020-06-08 10:20:00|4596.5|4596.5|4591|4589|4599.5|4598.5|4589|4587.5|19948
1591611900000|2020-06-08 10:25:00|4590.5|4588.5|4588|4586.5|4592.5|4591.5|4584.5|4583|10969
1591612200000|2020-06-08 10:30:00|4587.5|4586|4598|4597|4600|4598.5|4587|4586|16084
1591612500000|2020-06-08 10:35:00|4598.5|4596.5|4593|4591.5|4599.5|4598|4591|4589.5|14138
1591612800000|2020-06-08 10:40:00|4593.5|4592|4598.5|4597|4599.5|4598.5|4593|4592|14890
1591613100000|2020-06-08 10:45:00|4599|4596.5|4594.5|4593.5|4599.5|4598.5|4594|4592.5|13512
1591613400000|2020-06-08 10:50:00|4595|4594|4587.5|4585.5|4595|4594.5|4582.5|4580.5|17223
1591613700000|2020-06-08 10:55:00|4588|4586|4587.5|4586|4590|4588.5|4584.5|4583.5|8138
1591614000000|2020-06-08 11:00:00|4593.5|4585.5|4590.5|4589|4595|4593|4584|4582.5|10839
1591614300000|2020-06-08 11:05:00|4589.5|4589.5|4588|4587|4593|4591.5|4587|4585.5|5209
1591614600000|2020-06-08 11:10:00|4588.5|4587.5|4578.5|4576.5|4588.5|4587.5|4576|4573|13414
1591614900000|2020-06-08 11:15:00|4578|4576|4580|4578|4583|4582|4575.5|4574|10845
1591615200000|2020-06-08 11:20:00|4579.5|4578.5|4575.5|4573.5|4580|4579|4572|4571|10188
1591615500000|2020-06-08 11:25:00|4575|4574.5|4571.5|4570|4578|4577|4571.5|4570|28930
1591615800000|2020-06-08 11:30:00|4571|4569.5|4575.5|4574|4580|4578|4570.5|4569.5|34016
1591616100000|2020-06-08 11:35:00|4575|4573.5|4576|4575|4580.5|4579|4575|4573|10478
1591616400000|2020-06-08 11:40:00|4576.5|4575.5|4578.5|4578|4582|4580.5|4576|4575|19543
1591616700000|2020-06-08 11:45:00|4579.5|4578.5|4584|4582.5|4584.5|4583.5|4578.5|4578|25824
1591617000000|2020-06-08 11:50:00|4583.5|4582|4589|4587.5|4590.5|4589|4582.5|4582|15607
1591617300000|2020-06-08 11:55:00|4588.5|4587|4584.5|4583.5|4589|4588.5|4584|4582.5|12186
1591617600000|2020-06-08 12:00:00|4584|4582.5|4575|4573.5|4586.5|4585.5|4574|4573|22566
1591617900000|2020-06-08 12:05:00|4574.5|4573|4571.5|4570|4574.5|4573.5|4569|4567.5|19571
1591618200000|2020-06-08 12:10:00|4571|4570.5|4574|4572.5|4578|4576.5|4571|4570|12835
1591618500000|2020-06-08 12:15:00|4573.5|4572|4587.5|4585.5|4587.5|4586.5|4571.5|4570.5|14950
1591618800000|2020-06-08 12:20:00|4588|4586|4592|4590|4598.5|4597.5|4587|4586|18006
1591619100000|2020-06-08 12:25:00|4591|4589.5|4593.5|4592.5|4595.5|4594|4589|4587.5|7504
1591619400000|2020-06-08 12:30:00|4593|4592|4590|4589.5|4594.5|4593|4588.5|4587|13548
1591619700000|2020-06-08 12:35:00|4590.5|4590|4585|4584|4594.5|4592.5|4583|4581.5|9750
1591620000000|2020-06-08 12:40:00|4584.5|4583.5|4586.5|4585|4587.5|4586|4581|4579.5|9850
1591620300000|2020-06-08 12:45:00|4586|4584.5|4587.5|4587|4589.5|4588|4580|4579|19466
1591620600000|2020-06-08 12:50:00|4587|4586.5|4591.5|4590|4595.5|4594|4586.5|4586|11987
1591620900000|2020-06-08 12:55:00|4592|4590.5|4594|4593|4594.5|4593.5|4588.5|4587|18020
1591621200000|2020-06-08 13:00:00|4594.5|4593.5|4598.5|4597.5|4603|4601.5|4593.5|4591.5|37607
1591621500000|2020-06-08 13:05:00|4598|4598|4591.5|4590.5|4598.5|4598|4589.5|4588.5|32066
1591621800000|2020-06-08 13:10:00|4591|4591|4591.5|4590|4595|4593|4587|4585.5|18724
1591622100000|2020-06-08 13:15:00|4591|4590.5|4596|4595|4600|4599|4589|4587|31116
1591622400000|2020-06-08 13:20:00|4595.5|4595.5|4595|4594|4598|4597|4591.5|4590|100379
1591622700000|2020-06-08 13:25:00|4594.5|4593.5|4589.5|4589|4595|4593.5|4589|4587.5|17105
1591623000000|2020-06-08 13:30:00|4590|4589.5|4582|4580.5|4594|4592.5|4575.5|4574|63961
1591623300000|2020-06-08 13:35:00|4581.5|4581|4579.5|4578|4582|4581|4568|4567|46316
1591623600000|2020-06-08 13:40:00|4579|4577.5|4581|4579.5|4586|4583.5|4570.5|4568.5|32586
1591623900000|2020-06-08 13:45:00|4581.5|4580|4572|4570.5|4584.5|4582.5|4566.5|4565.5|54135
1591624200000|2020-06-08 13:50:00|4571.5|4571|4579|4577.5|4580|4578.5|4568|4567.5|51854
1591624500000|2020-06-08 13:55:00|4578.5|4576.5|4575|4573|4579|4577|4565|4564|36069
1591624800000|2020-06-08 14:00:00|4574.5|4573.5|4558.5|4557|4575|4573.5|4548|4547|38701
1591625100000|2020-06-08 14:05:00|4558|4557.5|4562|4561|4565.5|4564|4556.5|4554.5|17509
1591625400000|2020-06-08 14:10:00|4561.5|4560|4559.5|4558.5|4564|4561.5|4557.5|4555.5|18329
1591625700000|2020-06-08 14:15:00|4559|4558|4546.5|4545|4561|4560|4545.5|4544|25513
1591626000000|2020-06-08 14:20:00|4546|4544.5|4554|4552.5|4554|4552.5|4538|4536.5|27524
1591626300000|2020-06-08 14:25:00|4553.5|4552|4545|4544.5|4553.5|4552.5|4542.5|4540.5|27051
1591626600000|2020-06-08 14:30:00|4544.5|4544|4540.5|4539|4545.5|4544.5|4539|4537.5|21731
1591626900000|2020-06-08 14:35:00|4540|4538.5|4544|4543|4547|4546.5|4536|4534|31194
1591627200000|2020-06-08 14:40:00|4544.5|4543.5|4544|4543|4547|4546.5|4540.5|4539|33761
1591627500000|2020-06-08 14:45:00|4544.5|4543.5|4543.5|4543|4547.5|4546.5|4540.5|4539.5|30730
1591627800000|2020-06-08 14:50:00|4544|4543.5|4554.5|4554|4555|4554|4542.5|4542|28909
1591628100000|2020-06-08 14:55:00|4555|4553|4558.5|4558|4559|4558.5|4550|4548.5|25092
1591628400000|2020-06-08 15:00:00|4559|4557.5|4556|4555|4559|4558|4552|4551|49453
1591628700000|2020-06-08 15:05:00|4556.5|4555.5|4557|4556|4558|4557|4549|4548.5|45182
1591629000000|2020-06-08 15:10:00|4556.5|4556.5|4554.5|4554|4565|4564.5|4554|4553|129167
1591629300000|2020-06-08 15:15:00|4555|4554.5|4564.5|4563.5|4566|4565|4553.5|4552.5|70906
1591629600000|2020-06-08 15:20:00|4564|4564|4562|4561|4565.5|4564|4556.5|4555|36175
1591629900000|2020-06-08 15:25:00|4562.5|4561.5|4563.5|4561.5|4568|4566|4556|4555.5|45935
1591686000000|2020-06-09 07:00:00|4597|4585.5|4604|4601.5|4617|4613|4586.5|4582.5|74427
1591686300000|2020-06-09 07:05:00|4605|4602|4582|4579.5|4607|4604|4580|4576.5|32786
1591686600000|2020-06-09 07:10:00|4583.5|4580|4581|4578.5|4589.5|4588|4579|4577|42413
1591686900000|2020-06-09 07:15:00|4580.5|4579|4585.5|4584|4588|4587|4576.5|4573|48147
1591687200000|2020-06-09 07:20:00|4586|4584.5|4584|4582.5|4594.5|4593|4582.5|4581|35144
1591687500000|2020-06-09 07:25:00|4584.5|4583|4576|4574.5|4592|4590.5|4576|4574.5|29420
1591687800000|2020-06-09 07:30:00|4575.5|4573.5|4583.5|4582|4586.5|4584.5|4575|4573.5|29213
1591688100000|2020-06-09 07:35:00|4584.5|4582.5|4569|4567.5|4588.5|4587.5|4568.5|4567|28348
1591688400000|2020-06-09 07:40:00|4569.5|4568|4566.5|4565.5|4574.5|4573.5|4560.5|4558.5|27782
1591688700000|2020-06-09 07:45:00|4566|4564.5|4564|4563.5|4573|4572.5|4563|4561.5|56440
1591689000000|2020-06-09 07:50:00|4565|4563|4572|4571|4575|4574|4561|4560|24149
1591689300000|2020-06-09 07:55:00|4571.5|4570.5|4564|4563|4577|4575.5|4562|4560.5|21200
1591689600000|2020-06-09 08:00:00|4564.5|4563.5|4583.5|4582.5|4584|4582.5|4563.5|4562.5|20045
1591689900000|2020-06-09 08:05:00|4583|4582|4571.5|4569|4583.5|4582.5|4566|4565|24227
1591690200000|2020-06-09 08:10:00|4571|4568.5|4565|4562|4575.5|4573.5|4564|4561.5|14821
1591690500000|2020-06-09 08:15:00|4565.5|4562.5|4558|4556|4570|4568|4555.5|4553.5|48761
1591690800000|2020-06-09 08:20:00|4559|4556.5|4561.5|4560|4567|4565|4553.5|4552.5|12751
1591691100000|2020-06-09 08:25:00|4561|4559|4547|4545|4561|4559|4542|4540|12890
1591691400000|2020-06-09 08:30:00|4547.5|4545.5|4542.5|4541|4551|4549|4540|4537.5|15334
1591691700000|2020-06-09 08:35:00|4542|4540.5|4536.5|4535|4544.5|4543.5|4536.5|4535|38321
1591692000000|2020-06-09 08:40:00|4537|4535.5|4517.5|4516.5|4540|4538.5|4517.5|4516.5|13364
1591692300000|2020-06-09 08:45:00|4518|4517|4531.5|4529.5|4538.5|4535|4517|4514.5|16152
1591692600000|2020-06-09 08:50:00|4531|4529|4536.5|4535|4543.5|4540.5|4528.5|4527.5|17436
1591692900000|2020-06-09 08:55:00|4535|4534.5|4522|4519.5|4537|4535.5|4517|4515|14113
1591693200000|2020-06-09 09:00:00|4522.5|4520|4526.5|4524.5|4530|4527.5|4518|4517|7872
1591693500000|2020-06-09 09:05:00|4527.5|4525|4514.5|4511.5|4528.5|4526.5|4511.5|4509|31247
1591693800000|2020-06-09 09:10:00|4515|4512|4505.5|4503.5|4515.5|4513|4500|4497.5|26380
1591694100000|2020-06-09 09:15:00|4506|4504|4506.5|4505|4517|4515.5|4504|4501.5|503925
1591694400000|2020-06-09 09:20:00|4506|4504.5|4505.5|4503.5|4509|4507|4499.5|4496.5|15411
1591694700000|2020-06-09 09:25:00|4505|4503|4507.5|4506.5|4513|4511.5|4502.5|4502|19100
1591695000000|2020-06-09 09:30:00|4508|4507|4514.5|4513|4518.5|4517.5|4507|4506.5|10792
1591695300000|2020-06-09 09:35:00|4516|4512.5|4525.5|4523|4526|4524.5|4514|4512.5|8032
1591695600000|2020-06-09 09:40:00|4526|4523.5|4531|4529.5|4536|4534.5|4526|4523.5|11652
1591695900000|2020-06-09 09:45:00|4530.5|4529|4525|4524|4530.5|4529.5|4524.5|4523.5|520362
1591696200000|2020-06-09 09:50:00|4524.5|4523.5|4529|4528.5|4537|4536|4521.5|4521|21191
1591696500000|2020-06-09 09:55:00|4528.5|4528|4530.5|4528.5|4531.5|4529.5|4522.5|4521|18182
1591696800000|2020-06-09 10:00:00|4530|4528|4527|4525.5|4535|4534|4524.5|4523|11993
1591697100000|2020-06-09 10:05:00|4527.5|4526|4527|4525.5|4531.5|4530|4524|4522.5|10767
1591697400000|2020-06-09 10:10:00|4526.5|4526|4517.5|4516|4528.5|4527.5|4513.5|4511.5|10580
1591697700000|2020-06-09 10:15:00|4517|4516.5|4527|4525.5|4527|4525.5|4515.5|4514|9959
1591698000000|2020-06-09 10:20:00|4526.5|4525|4527.5|4526.5|4530|4529|4519.5|4518|42189
1591698300000|2020-06-09 10:25:00|4528|4527|4528|4527|4529.5|4528.5|4525|4523.5|11603
1591698600000|2020-06-09 10:30:00|4527.5|4527.5|4538|4536.5|4539|4537|4525.5|4524|13981
1591698900000|2020-06-09 10:35:00|4537.5|4536|4540|4538.5|4540.5|4539.5|4533.5|4531|10551
1591699200000|2020-06-09 10:40:00|4541|4539|4547|4546.5|4553.5|4551|4539|4538|9681
1591699500000|2020-06-09 10:45:00|4546.5|4545|4537|4536|4547|4546.5|4536|4535.5|11859
1591699800000|2020-06-09 10:50:00|4537.5|4536.5|4533.5|4532.5|4541|4539.5|4533.5|4532|5836
1591700100000|2020-06-09 10:55:00|4534|4533|4536|4534.5|4539|4538|4533.5|4532.5|13008
1591700400000|2020-06-09 11:00:00|4536.5|4535|4536.5|4534.5|4544|4543|4536.5|4534.5|6368
1591700700000|2020-06-09 11:05:00|4536|4535|4533|4532|4538.5|4537.5|4533|4532|8067
1591701000000|2020-06-09 11:10:00|4533.5|4532.5|4531.5|4530|4535.5|4534.5|4528|4526.5|11510
1591701300000|2020-06-09 11:15:00|4531|4530.5|4531.5|4530.5|4534.5|4533.5|4529|4528|9612
1591701600000|2020-06-09 11:20:00|4532.5|4531|4533.5|4532|4539|4537|4532.5|4531|5777
1591701900000|2020-06-09 11:25:00|4533|4532.5|4533.5|4532.5|4534|4532.5|4528.5|4526.5|7633
1591702200000|2020-06-09 11:30:00|4534|4533|4531|4529|4535|4534|4528.5|4526.5|7621
1591702500000|2020-06-09 11:35:00|4530.5|4528.5|4531|4530.5|4535.5|4534.5|4528.5|4527.5|8991
1591702800000|2020-06-09 11:40:00|4532|4530|4537|4536|4538.5|4536.5|4532|4530|14195
1591703100000|2020-06-09 11:45:00|4537.5|4536.5|4536.5|4535|4541.5|4540.5|4536|4535|12022
1591703400000|2020-06-09 11:50:00|4537|4535.5|4533|4531|4538|4537.5|4532|4531|14229
1591703700000|2020-06-09 11:55:00|4532.5|4530.5|4535.5|4534.5|4539.5|4538|4530.5|4529.5|31022
1591704000000|2020-06-09 12:00:00|4535|4533.5|4528|4527|4535.5|4535|4526|4524.5|32909
1591704300000|2020-06-09 12:05:00|4527.5|4526|4527|4526.5|4532|4531.5|4525.5|4524.5|23402
1591704600000|2020-06-09 12:10:00|4527.5|4527|4538.5|4537|4540|4538|4527|4526.5|23481
1591704900000|2020-06-09 12:15:00|4539|4537.5|4539.5|4538.5|4542|4540|4535.5|4533.5|19090
1591705200000|2020-06-09 12:20:00|4540|4539|4540.5|4539.5|4545.5|4544.5|4539.5|4538|25281
1591705500000|2020-06-09 12:25:00|4541|4540|4537.5|4536.5|4543.5|4543|4536.5|4535.5|56083
1591705800000|2020-06-09 12:30:00|4537|4537|4538.5|4537|4540|4539.5|4534.5|4532.5|72579
1591706100000|2020-06-09 12:35:00|4539|4537.5|4533.5|4532.5|4540|4539|4531.5|4531|30623
1591706400000|2020-06-09 12:40:00|4533|4532|4517|4515.5|4533|4532.5|4512.5|4511|60956
1591706700000|2020-06-09 12:45:00|4516.5|4515|4507.5|4506.5|4517|4515|4505.5|4503.5|21930
1591707000000|2020-06-09 12:50:00|4508.5|4507|4510|4509|4517.5|4515.5|4507.5|4506|23837
1591707300000|2020-06-09 12:55:00|4509.5|4508.5|4494.5|4493|4510.5|4510|4493.5|4491.5|21517
1591707600000|2020-06-09 13:00:00|4495|4493.5|4495.5|4494|4501|4500|4491|4490|25133
1591707900000|2020-06-09 13:05:00|4495|4493.5|4500|4499.5|4508|4506|4494.5|4493.5|20406
1591708200000|2020-06-09 13:10:00|4501|4499|4496.5|4495.5|4502.5|4501.5|4496|4495.5|9264
1591708500000|2020-06-09 13:15:00|4497|4496|4491|4489|4497|4496.5|4487.5|4485|32663
1591708800000|2020-06-09 13:20:00|4490.5|4488.5|4491|4489.5|4495|4494|4487.5|4486.5|22797
1591709100000|2020-06-09 13:25:00|4491.5|4490|4482.5|4481|4493.5|4492|4482|4480.5|18110
1591709400000|2020-06-09 13:30:00|4483.5|4481.5|4483|4481|4492.5|4490|4462|4460.5|83892
1591709700000|2020-06-09 13:35:00|4482.5|4480.5|4473|4472.5|4490|4488|4471|4470|31245
1591710000000|2020-06-09 13:40:00|4473.5|4472|4487|4485.5|4490.5|4488.5|4470.5|4470|30265
1591710300000|2020-06-09 13:45:00|4486.5|4485|4495.5|4493.5|4497|4496|4479.5|4478.5|30838
1591710600000|2020-06-09 13:50:00|4494.5|4493|4502.5|4501|4504|4502.5|4490.5|4490|37846
1591710900000|2020-06-09 13:55:00|4502|4500|4496|4494.5|4504|4502.5|4494|4493.5|33467
1591711200000|2020-06-09 14:00:00|4496.5|4495|4489.5|4488|4497|4496.5|4486.5|4486|36563
1591711500000|2020-06-09 14:05:00|4489|4487.5|4493.5|4492|4495.5|4494|4482.5|4481.5|32638
1591711800000|2020-06-09 14:10:00|4493|4491.5|4481|4480|4495|4494.5|4481|4479|41623
1591712100000|2020-06-09 14:15:00|4481.5|4480.5|4502.5|4501.5|4504|4502.5|4481.5|4479.5|43110
1591712400000|2020-06-09 14:20:00|4501.5|4501|4508|4506.5|4511|4509.5|4501.5|4501|33906
1591712700000|2020-06-09 14:25:00|4507.5|4505.5|4508|4506.5|4513|4512|4505|4504|26870
1591713000000|2020-06-09 14:30:00|4507.5|4506|4499|4498|4509.5|4508|4498.5|4497.5|71796
1591713300000|2020-06-09 14:35:00|4499.5|4498.5|4508.5|4507.5|4509|4508|4492.5|4491.5|84984
1591713600000|2020-06-09 14:40:00|4509.5|4508|4507.5|4506|4517|4516|4506|4504.5|34767
1591713900000|2020-06-09 14:45:00|4507|4505|4512.5|4511|4512.5|4511.5|4503.5|4502|23365
1591714200000|2020-06-09 14:50:00|4513|4511.5|4517|4515.5|4519.5|4518|4512.5|4511.5|23287
1591714500000|2020-06-09 14:55:00|4517.5|4516|4516.5|4515|4520.5|4519.5|4513|4512|38174
1591714800000|2020-06-09 15:00:00|4516|4514|4519.5|4519|4522.5|4521.5|4513|4511.5|51808
1591715100000|2020-06-09 15:05:00|4519|4518|4521|4520.5|4524.5|4523|4516|4515|39357
1591715400000|2020-06-09 15:10:00|4521.5|4521|4522|4520.5|4526.5|4525|4518.5|4517.5|51640
1591715700000|2020-06-09 15:15:00|4522.5|4521|4525|4524|4525|4524|4517|4516.5|32708
1591716000000|2020-06-09 15:20:00|4524.5|4523.5|4524.5|4524|4528.5|4528|4522.5|4521|42922
1591716300000|2020-06-09 15:25:00|4524|4523|4519|4517.5|4527|4526|4514.5|4513.5|51243
1591772400000|2020-06-10 07:00:00|4573|4562|4552.5|4548.5|4573|4566.5|4533|4526.5|46177
1591772700000|2020-06-10 07:05:00|4552|4549|4556|4553|4561|4558.5|4542|4537.5|19144
1591773000000|2020-06-10 07:10:00|4556.5|4553.5|4568|4565|4568.5|4566.5|4550.5|4548|17933
1591773300000|2020-06-10 07:15:00|4567.5|4565.5|4549|4548|4567.5|4565.5|4548|4546.5|13308
1591773600000|2020-06-10 07:20:00|4550|4548.5|4557.5|4556|4564|4562|4549.5|4547.5|16121
1591773900000|2020-06-10 07:25:00|4558|4556.5|4575|4573.5|4575|4573.5|4558|4556.5|19878
1591774200000|2020-06-10 07:30:00|4575.5|4574|4561|4558.5|4577|4575|4556.5|4555|24423
1591774500000|2020-06-10 07:35:00|4560.5|4559|4550|4547.5|4565|4562.5|4545.5|4544|19871
1591774800000|2020-06-10 07:40:00|4549.5|4547|4545.5|4543|4549.5|4547|4533|4531.5|11157
1591775100000|2020-06-10 07:45:00|4545|4542.5|4538|4537|4547.5|4546|4538|4537|9153
1591775400000|2020-06-10 07:50:00|4538.5|4537.5|4529.5|4528.5|4540|4539|4529|4527.5|34787
1591775700000|2020-06-10 07:55:00|4530.5|4529|4539|4537.5|4547.5|4546|4530.5|4529|9965
1591776000000|2020-06-10 08:00:00|4538.5|4537|4531.5|4529.5|4539|4537.5|4531|4529.5|10998
1591776300000|2020-06-10 08:05:00|4531|4530|4533.5|4532.5|4535.5|4534.5|4528.5|4526.5|13744
1591776600000|2020-06-10 08:10:00|4533|4532|4542|4540|4543|4541.5|4531|4530|13702
1591776900000|2020-06-10 08:15:00|4541.5|4539.5|4547.5|4546|4547.5|4546|4535|4534|15369
1591777200000|2020-06-10 08:20:00|4548|4545.5|4547.5|4546.5|4548|4547|4539.5|4538|7141
1591777500000|2020-06-10 08:25:00|4548|4547|4554.5|4553.5|4556.5|4554.5|4548|4547|15855
1591777800000|2020-06-10 08:30:00|4554|4553|4558.5|4557.5|4558.5|4557.5|4551|4549.5|9125
1591778100000|2020-06-10 08:35:00|4559.5|4557|4563|4561|4564|4562.5|4557|4555.5|5111
1591778400000|2020-06-10 08:40:00|4562.5|4560.5|4565|4564|4567.5|4566|4559.5|4558|9535
1591778700000|2020-06-10 08:45:00|4565.5|4563|4561.5|4560|4566|4563.5|4559|4557.5|11896
1591779000000|2020-06-10 08:50:00|4561|4560.5|4556.5|4555.5|4562.5|4561|4556.5|4555|10229
1591779300000|2020-06-10 08:55:00|4557|4556|4542.5|4541|4558|4557.5|4540|4538.5|13385
1591779600000|2020-06-10 09:00:00|4543|4541.5|4517.5|4515.5|4543|4541.5|4512|4509.5|16929
1591779900000|2020-06-10 09:05:00|4518|4516|4527|4524.5|4532|4530|4517.5|4516|7709
1591780200000|2020-06-10 09:10:00|4528|4524|4529|4527.5|4535.5|4533|4527|4524|8001
1591780500000|2020-06-10 09:15:00|4529.5|4528|4523|4520.5|4533|4531|4522|4520.5|11118
1591780800000|2020-06-10 09:20:00|4522.5|4521|4528|4526.5|4530.5|4529|4522|4521|10766
1591781100000|2020-06-10 09:25:00|4527.5|4526|4526.5|4524.5|4529.5|4528|4520.5|4519|12880
1591781400000|2020-06-10 09:30:00|4526|4525|4524.5|4522.5|4526|4525|4518|4517.5|7748
1591781700000|2020-06-10 09:35:00|4525.5|4523|4519.5|4518.5|4525.5|4523.5|4517.5|4515.5|4500
1591782000000|2020-06-10 09:40:00|4520|4518|4521|4519.5|4521|4519.5|4514.5|4513.5|11822
1591782300000|2020-06-10 09:45:00|4520.5|4518.5|4507.5|4506|4521|4520|4506|4504.5|7592
1591782600000|2020-06-10 09:50:00|4508|4506.5|4515.5|4514.5|4516.5|4515|4507.5|4506.5|4666
1591782900000|2020-06-10 09:55:00|4516.5|4515|4511.5|4509.5|4517|4515.5|4510.5|4508.5|9440
1591783200000|2020-06-10 10:00:00|4512.5|4510|4513.5|4512|4513.5|4512|4506.5|4505|9195
1591783500000|2020-06-10 10:05:00|4513|4511.5|4511.5|4509.5|4516.5|4514.5|4509.5|4508|5273
1591783800000|2020-06-10 10:10:00|4511|4510|4510|4508.5|4518.5|4517|4509.5|4508|4660
1591784100000|2020-06-10 10:15:00|4509.5|4508|4519.5|4518|4522.5|4521|4508|4507|10158
1591784400000|2020-06-10 10:20:00|4519|4518.5|4520.5|4519.5|4521.5|4520|4517.5|4516|4580
1591784700000|2020-06-10 10:25:00|4521|4519|4520.5|4520|4527|4524.5|4517|4516.5|10192
1591785000000|2020-06-10 10:30:00|4521|4520.5|4522.5|4521.5|4524.5|4523|4519.5|4518.5|5311
1591785300000|2020-06-10 10:35:00|4523.5|4522|4528.5|4527.5|4532|4530|4522.5|4521.5|8981
1591785600000|2020-06-10 10:40:00|4528|4528|4532.5|4531|4532.5|4531.5|4528|4527.5|5429
1591785900000|2020-06-10 10:45:00|4533.5|4531.5|4535|4533.5|4535|4533.5|4526.5|4525.5|4129
1591786200000|2020-06-10 10:50:00|4534.5|4533|4542|4540.5|4542|4540.5|4533.5|4532|4492
1591786500000|2020-06-10 10:55:00|4542.5|4541|4553.5|4552|4554.5|4553.5|4542|4540.5|4200
1591786800000|2020-06-10 11:00:00|4554|4549|4545|4543|4554|4550.5|4542.5|4541|7427
1591787100000|2020-06-10 11:05:00|4544.5|4542.5|4535.5|4534|4544.5|4543|4535.5|4534|6266
1591787400000|2020-06-10 11:10:00|4535|4533.5|4537|4535.5|4539.5|4537.5|4534|4533.5|9855
1591787700000|2020-06-10 11:15:00|4538|4536|4534|4532|4538.5|4536.5|4533|4531.5|4228
1591788000000|2020-06-10 11:20:00|4533.5|4531.5|4543|4542|4544|4542.5|4531|4530|78395
1591788300000|2020-06-10 11:25:00|4543.5|4542.5|4541|4540|4546.5|4545|4538.5|4537.5|17670
1591788600000|2020-06-10 11:30:00|4540.5|4539.5|4543.5|4541.5|4544.5|4543.5|4539.5|4538|8176
1591788900000|2020-06-10 11:35:00|4543|4542|4554|4552|4555|4553.5|4542|4542|5845
1591789200000|2020-06-10 11:40:00|4553.5|4552.5|4560|4558|4564|4562.5|4552.5|4552|33819
1591789500000|2020-06-10 11:45:00|4559.5|4558.5|4565.5|4564|4569|4568|4558.5|4556.5|12421
1591789800000|2020-06-10 11:50:00|4564.5|4563.5|4563.5|4562.5|4565.5|4564|4559.5|4558.5|14877
1591790100000|2020-06-10 11:55:00|4563|4561.5|4567|4566|4572.5|4571|4562.5|4560.5|19779
1591790400000|2020-06-10 12:00:00|4567.5|4566.5|4562|4560|4569.5|4568.5|4556|4555|3195
1591790700000|2020-06-10 12:05:00|4562.5|4560.5|4566.5|4566|4569.5|4568.5|4562.5|4560.5|4665
1591791000000|2020-06-10 12:10:00|4567|4566.5|4584|4583|4586|4585.5|4567|4566|22371
1591791300000|2020-06-10 12:15:00|4583.5|4582.5|4586|4585.5|4591|4589|4583.5|4582.5|12300
1591791600000|2020-06-10 12:20:00|4585.5|4585|4585|4583.5|4589.5|4588.5|4581.5|4581|9708
1591791900000|2020-06-10 12:25:00|4586|4584|4588.5|4586.5|4593.5|4592|4585.5|4583.5|4381
1591792200000|2020-06-10 12:30:00|4589.5|4587|4587|4586|4590.5|4588.5|4583.5|4582|5543
1591792500000|2020-06-10 12:35:00|4586.5|4585.5|4582|4581|4587|4586|4580.5|4579.5|8175
1591792800000|2020-06-10 12:40:00|4582.5|4581.5|4582.5|4582|4584.5|4583.5|4581.5|4580|2269
1591793100000|2020-06-10 12:45:00|4582|4581.5|4582.5|4581.5|4583|4582|4581.5|4580|2397
1591793400000|2020-06-10 12:50:00|4582|4581|4592|4591|4593|4591.5|4582|4581|6610
1591793700000|2020-06-10 12:55:00|4591.5|4591.5|4591|4589.5|4594.5|4592.5|4588.5|4586.5|10853
1591794000000|2020-06-10 13:00:00|4590.5|4589|4585|4583.5|4590.5|4589|4581|4579.5|13425
1591794300000|2020-06-10 13:05:00|4585.5|4584|4584.5|4583.5|4588.5|4588|4583|4581.5|8427
1591794600000|2020-06-10 13:10:00|4584|4584|4582|4581|4584.5|4584|4577|4576.5|9947
1591794900000|2020-06-10 13:15:00|4582.5|4582|4579.5|4578.5|4584|4583|4577.5|4576.5|15268
1591795200000|2020-06-10 13:20:00|4579|4579|4587|4586.5|4588|4586.5|4578.5|4577.5|18777
1591795500000|2020-06-10 13:25:00|4586.5|4586|4566.5|4564.5|4589.5|4588.5|4565.5|4564.5|23597
1591795800000|2020-06-10 13:30:00|4566|4564|4569.5|4567.5|4571.5|4570|4559.5|4558.5|58465
1591796100000|2020-06-10 13:35:00|4569|4568|4560.5|4559|4571.5|4570.5|4558|4557.5|61365
1591796400000|2020-06-10 13:40:00|4560|4559.5|4558.5|4558|4567|4566|4558.5|4557.5|19902
1591796700000|2020-06-10 13:45:00|4559.5|4558.5|4559|4558|4563|4561.5|4552.5|4551|18231
1591797000000|2020-06-10 13:50:00|4559.5|4558.5|4554.5|4552.5|4562|4561|4553.5|4552|19646
1591797300000|2020-06-10 13:55:00|4555|4552|4570|4568.5|4570|4569|4552.5|4551.5|12705
1591797600000|2020-06-10 14:00:00|4570.5|4569|4566.5|4565|4575.5|4574.5|4565.5|4564.5|27243
1591797900000|2020-06-10 14:05:00|4566|4564.5|4564|4563|4569.5|4568|4558|4557|15338
1591798200000|2020-06-10 14:10:00|4563.5|4562.5|4549.5|4548.5|4566|4564|4548.5|4546.5|23490
1591798500000|2020-06-10 14:15:00|4549|4549|4551.5|4550|4555.5|4554.5|4546.5|4545|26469
1591798800000|2020-06-10 14:20:00|4551|4549.5|4547.5|4546.5|4555|4553|4544.5|4542.5|18573
1591799100000|2020-06-10 14:25:00|4547|4546|4552|4551|4554.5|4553|4546.5|4546|23879
1591799400000|2020-06-10 14:30:00|4551.5|4550.5|4550|4548.5|4554.5|4553|4545.5|4544|20384
1591799700000|2020-06-10 14:35:00|4550.5|4549|4560|4558|4560|4559|4549.5|4548.5|61134
1591800000000|2020-06-10 14:40:00|4560.5|4558.5|4557|4556|4561.5|4560.5|4554.5|4553.5|75114
1591800300000|2020-06-10 14:45:00|4557.5|4556.5|4558.5|4557.5|4560.5|4559|4551.5|4550.5|31130
1591800600000|2020-06-10 14:50:00|4559.5|4558|4553|4552|4562|4561|4552.5|4552|20853
1591800900000|2020-06-10 14:55:00|4553.5|4552.5|4544|4542.5|4555.5|4555|4542|4540|49313
1591801200000|2020-06-10 15:00:00|4544.5|4543|4557.5|4556.5|4558.5|4557|4540|4539|48184
1591801500000|2020-06-10 15:05:00|4557|4556|4561.5|4560.5|4567|4566|4557|4556|24990
1591801800000|2020-06-10 15:10:00|4562|4561|4561.5|4560.5|4567.5|4565.5|4559.5|4559|18037
1591802100000|2020-06-10 15:15:00|4562|4561|4562|4561.5|4564|4563|4560|4559.5|29090
1591802400000|2020-06-10 15:20:00|4562.5|4561|4562.5|4561.5|4566.5|4565|4558.5|4557|35905
1591802700000|2020-06-10 15:25:00|4562|4561|4566|4564.5|4571.5|4570|4562|4561|33111
1591858800000|2020-06-11 07:00:00|4491.5|4484.5|4492|4488|4517.5|4511|4482|4479.5|70285
1591859100000|2020-06-11 07:05:00|4491.5|4487.5|4500.5|4497.5|4513.5|4511|4491|4486|27859
1591859400000|2020-06-11 07:10:00|4500|4498|4482|4479.5|4500|4498|4479|4477.5|27794
1591859700000|2020-06-11 07:15:00|4481.5|4478.5|4492.5|4490|4499.5|4497|4470.5|4468.5|44061
1591860000000|2020-06-11 07:20:00|4493|4490.5|4489|4487.5|4498.5|4495.5|4483|4479.5|43188
1591860300000|2020-06-11 07:25:00|4488.5|4487|4489|4487|4496.5|4494.5|4483.5|4481|14497
1591860600000|2020-06-11 07:30:00|4488.5|4486.5|4492.5|4491|4511|4508.5|4487|4484.5|44805
1591860900000|2020-06-11 07:35:00|4492|4490.5|4495.5|4493.5|4500|4498.5|4486.5|4485|21786
1591861200000|2020-06-11 07:40:00|4495|4493|4484.5|4482.5|4495|4493|4481|4478|12824
1591861500000|2020-06-11 07:45:00|4484|4481.5|4468.5|4467|4484.5|4483|4463|4462.5|22300
1591861800000|2020-06-11 07:50:00|4469|4467.5|4480|4477|4483|4480|4469|4467.5|18451
1591862100000|2020-06-11 07:55:00|4480.5|4477.5|4470|4467.5|4482|4479.5|4467|4465.5|10404
1591862400000|2020-06-11 08:00:00|4470.5|4468|4476|4474|4476.5|4474.5|4466.5|4465|16593
1591862700000|2020-06-11 08:05:00|4475.5|4473.5|4482|4480|4483.5|4482|4473|4471|7451
1591863000000|2020-06-11 08:10:00|4482.5|4480.5|4487.5|4485|4492|4489.5|4480.5|4479.5|9884
1591863300000|2020-06-11 08:15:00|4487|4484.5|4486.5|4485.5|4489.5|4488.5|4480.5|4479.5|25965
1591863600000|2020-06-11 08:20:00|4487.5|4486|4486|4485|4489.5|4488.5|4484.5|4484|19789
1591863900000|2020-06-11 08:25:00|4486.5|4485.5|4485.5|4485|4490|4489|4485|4484.5|19133
1591864200000|2020-06-11 08:30:00|4486|4484.5|4499.5|4498.5|4502|4500.5|4485|4484.5|21945
1591864500000|2020-06-11 08:35:00|4500|4499|4493|4491.5|4505.5|4504.5|4492.5|4491|14406
1591864800000|2020-06-11 08:40:00|4492.5|4491|4481.5|4480|4493|4491|4480|4479.5|40755
1591865100000|2020-06-11 08:45:00|4481|4479.5|4482|4480.5|4483|4482|4479|4477|35684
1591865400000|2020-06-11 08:50:00|4481.5|4480|4490|4489|4491|4489.5|4480.5|4479|10945
1591865700000|2020-06-11 08:55:00|4490.5|4488|4491|4488.5|4491.5|4490|4484|4482.5|7308
1591866000000|2020-06-11 09:00:00|4490.5|4489|4501.5|4500.5|4502|4501.5|4487|4485.5|9531
1591866300000|2020-06-11 09:05:00|4501|4500|4497|4496|4506.5|4505|4496.5|4494.5|14757
1591866600000|2020-06-11 09:10:00|4496.5|4495.5|4499|4498|4502|4501|4496.5|4495.5|29440
1591866900000|2020-06-11 09:15:00|4498.5|4498.5|4509|4507.5|4512|4511|4498.5|4496.5|14717
1591867200000|2020-06-11 09:20:00|4510|4508|4507.5|4506|4514.5|4513|4504|4503|15350
1591867500000|2020-06-11 09:25:00|4507|4505.5|4508.5|4507|4515.5|4513|4506|4504|13481
1591867800000|2020-06-11 09:30:00|4508|4506.5|4512|4510|4518|4516.5|4507|4506.5|12602
1591868100000|2020-06-11 09:35:00|4512.5|4510.5|4512|4510|4518|4516|4510|4509|9823
1591868400000|2020-06-11 09:40:00|4512.5|4510.5|4514.5|4513.5|4519.5|4518|4511|4509.5|11554
1591868700000|2020-06-11 09:45:00|4514|4512.5|4515|4514|4516|4515|4510|4507.5|10289
1591869000000|2020-06-11 09:50:00|4515.5|4514.5|4522|4520.5|4523|4521.5|4514|4513.5|10285
1591869300000|2020-06-11 09:55:00|4521.5|4521|4527.5|4526|4528.5|4527|4521.5|4520.5|14730
1591869600000|2020-06-11 10:00:00|4527|4525.5|4529.5|4527|4530|4528.5|4520|4518.5|11449
1591869900000|2020-06-11 10:05:00|4529|4526.5|4524|4521.5|4530.5|4530|4523|4521.5|8906
1591870200000|2020-06-11 10:10:00|4523.5|4522|4523|4521|4524|4522.5|4516.5|4514.5|5997
1591870500000|2020-06-11 10:15:00|4522.5|4520.5|4520.5|4519|4523|4521.5|4514|4512.5|11323
1591870800000|2020-06-11 10:20:00|4520|4518.5|4526.5|4524.5|4527.5|4526|4519.5|4518.5|7250
1591871100000|2020-06-11 10:25:00|4526|4525|4520.5|4519.5|4529|4526.5|4518|4516.5|9573
1591871400000|2020-06-11 10:30:00|4520|4519|4518.5|4516.5|4523.5|4521.5|4517|4515.5|6223
1591871700000|2020-06-11 10:35:00|4518|4516|4512|4510.5|4518.5|4516.5|4510.5|4509.5|9977
1591872000000|2020-06-11 10:40:00|4511.5|4511|4509|4508|4511.5|4511|4505.5|4504.5|11147
1591872300000|2020-06-11 10:45:00|4508.5|4508.5|4512|4511|4513.5|4512.5|4506.5|4505|17104
1591872600000|2020-06-11 10:50:00|4512.5|4511.5|4509|4508|4517|4515|4508.5|4507.5|9643
1591872900000|2020-06-11 10:55:00|4508.5|4507.5|4507.5|4506|4514|4513|4505.5|4505|10781
1591873200000|2020-06-11 11:00:00|4508|4505.5|4510.5|4509|4513.5|4512|4508|4505.5|6622
1591873500000|2020-06-11 11:05:00|4511.5|4509.5|4500.5|4498.5|4512|4511|4499|4497|11535
1591873800000|2020-06-11 11:10:00|4501|4499|4500|4499.5|4503|4500.5|4496.5|4495|11713
1591874100000|2020-06-11 11:15:00|4499|4498.5|4497|4496|4500.5|4499.5|4494.5|4493|27918
1591874400000|2020-06-11 11:20:00|4496.5|4495.5|4502|4501|4502.5|4502|4495|4494|22237
1591874700000|2020-06-11 11:25:00|4501.5|4501.5|4507.5|4506|4509|4508|4501|4500|14084
1591875000000|2020-06-11 11:30:00|4507|4505|4498.5|4497|4507|4505|4496|4495|31754
1591875300000|2020-06-11 11:35:00|4498|4496.5|4497|4495.5|4500.5|4499.5|4497|4495.5|9375
1591875600000|2020-06-11 11:40:00|4496.5|4495|4495.5|4494.5|4498.5|4497|4495.5|4494.5|2826
1591875900000|2020-06-11 11:45:00|4496|4495|4494.5|4493.5|4499.5|4498|4494|4492|15491
1591876200000|2020-06-11 11:50:00|4494|4492.5|4485|4483.5|4494.5|4492.5|4481|4480|43309
1591876500000|2020-06-11 11:55:00|4484.5|4483|4484.5|4482.5|4490|4488|4479.5|4478.5|68844
1591876800000|2020-06-11 12:00:00|4484|4481.5|4485|4483.5|4490|4489|4479.5|4478.5|15407
1591877100000|2020-06-11 12:05:00|4484.5|4483|4486|4484|4492.5|4491.5|4483.5|4482|22128
1591877400000|2020-06-11 12:10:00|4485.5|4483|4484.5|4483.5|4485.5|4484|4480|4478.5|31401
1591877700000|2020-06-11 12:15:00|4485.5|4484|4481.5|4480.5|4486.5|4486|4479.5|4478.5|25763
1591878000000|2020-06-11 12:20:00|4482|4481|4483.5|4482.5|4485.5|4484|4478.5|4478|41392
1591878300000|2020-06-11 12:25:00|4483|4482|4481.5|4480.5|4485|4484|4480.5|4480|14094
1591878600000|2020-06-11 12:30:00|4481|4480|4475|4473|4484|4483.5|4470.5|4470|50904
1591878900000|2020-06-11 12:35:00|4474|4472.5|4476|4474.5|4476|4475.5|4468.5|4467.5|84901
1591879200000|2020-06-11 12:40:00|4475.5|4475|4484.5|4484|4491.5|4490|4474|4472.5|15943
1591879500000|2020-06-11 12:45:00|4485|4483.5|4487.5|4485.5|4489.5|4489|4484.5|4482.5|13966
1591879800000|2020-06-11 12:50:00|4487|4485|4497|4496|4499|4497.5|4486|4484.5|16177
1591880100000|2020-06-11 12:55:00|4497.5|4496.5|4483.5|4482|4499.5|4498.5|4482.5|4481|37054
1591880400000|2020-06-11 13:00:00|4483|4481.5|4484|4482.5|4487|4486|4479.5|4478|29502
1591880700000|2020-06-11 13:05:00|4483.5|4483|4483|4481|4484.5|4483.5|4479.5|4478|22772
1591881000000|2020-06-11 13:10:00|4482.5|4481.5|4485.5|4483.5|4485.5|4484.5|4477|4476.5|12205
1591881300000|2020-06-11 13:15:00|4486.5|4484|4489.5|4488|4490|4488|4479|4476.5|14406
1591881600000|2020-06-11 13:20:00|4489|4487.5|4503.5|4502|4504.5|4503|4486.5|4484.5|10635
1591881900000|2020-06-11 13:25:00|4504|4502.5|4494|4493|4504|4502.5|4493|4491.5|32450
1591882200000|2020-06-11 13:30:00|4493.5|4492.5|4492.5|4491|4496|4494|4481.5|4480.5|59026
1591882500000|2020-06-11 13:35:00|4493.5|4491.5|4480|4479.5|4497.5|4496.5|4479.5|4478|80117
1591882800000|2020-06-11 13:40:00|4480.5|4479|4490.5|4488.5|4492|4489|4474.5|4472|60312
1591883100000|2020-06-11 13:45:00|4490|4489|4501.5|4500|4509.5|4508.5|4489.5|4488.5|27929
1591883400000|2020-06-11 13:50:00|4501|4499.5|4502.5|4501|4505.5|4505|4497|4496|39086
1591883700000|2020-06-11 13:55:00|4502|4500.5|4493|4491.5|4505.5|4504|4492.5|4491.5|33693
1591884000000|2020-06-11 14:00:00|4493.5|4491|4491|4490|4498.5|4497.5|4486.5|4486|73118
1591884300000|2020-06-11 14:05:00|4491.5|4490.5|4490.5|4489.5|4495|4494|4490|4488.5|24389
1591884600000|2020-06-11 14:10:00|4490|4489|4494.5|4493.5|4501.5|4500.5|4487.5|4486|51322
1591884900000|2020-06-11 14:15:00|4494|4494|4492|4490.5|4499.5|4497.5|4489.5|4488.5|28652
1591885200000|2020-06-11 14:20:00|4492.5|4491|4491|4490.5|4500|4499|4490|4489.5|15919
1591885500000|2020-06-11 14:25:00|4490.5|4490|4475|4474.5|4491.5|4490.5|4475|4474.5|42729
1591885800000|2020-06-11 14:30:00|4474|4474|4481|4480.5|4485.5|4484.5|4473.5|4472.5|74423
1591886100000|2020-06-11 14:35:00|4480.5|4480|4480|4479|4484.5|4483.5|4475|4473.5|71074
1591886400000|2020-06-11 14:40:00|4479.5|4478.5|4482.5|4482|4488.5|4487|4479.5|4478.5|95231
1591886700000|2020-06-11 14:45:00|4482|4481|4473.5|4472.5|4485|4483.5|4470.5|4470|41994
1591887000000|2020-06-11 14:50:00|4474|4472|4481.5|4480|4485|4484|4471.5|4471|25517
1591887300000|2020-06-11 14:55:00|4481|4479.5|4478|4477|4481.5|4480.5|4474.5|4473|89237
1591887600000|2020-06-11 15:00:00|4477.5|4476|4482.5|4481.5|4484.5|4482.5|4474|4473|95405
1591887900000|2020-06-11 15:05:00|4482|4482|4476.5|4475.5|4487|4485.5|4475|4474|38239
1591888200000|2020-06-11 15:10:00|4476|4475|4476.5|4475.5|4478.5|4478|4475|4474|38707
1591888500000|2020-06-11 15:15:00|4476|4476|4484|4483|4492.5|4491.5|4476|4475.5|56111
1591888800000|2020-06-11 15:20:00|4483.5|4483.5|4480.5|4480|4487.5|4486|4475.5|4475|560858
1591889100000|2020-06-11 15:25:00|4481|4480.5|4483|4481|4484|4483.5|4479.5|4478.5|84471
1591945200000|2020-06-12 07:00:00|4445.5|4409.5|4455.5|4451.5|4460.5|4457|4428.5|4409.5|92979
1591945500000|2020-06-12 07:05:00|4455|4451|4461|4459|4471.5|4466|4448|4446.5|39780
1591945800000|2020-06-12 07:10:00|4461.5|4458.5|4488.5|4486|4490.5|4487|4456.5|4455|43257
1591946100000|2020-06-12 07:15:00|4488|4485.5|4508.5|4506.5|4508.5|4507|4485.5|4484.5|70348
1591946400000|2020-06-12 07:20:00|4507.5|4507|4506.5|4505|4518|4514.5|4499.5|4496.5|45314
1591946700000|2020-06-12 07:25:00|4506|4504|4500.5|4498.5|4506|4504|4499.5|4497|65170
1591947000000|2020-06-12 07:30:00|4501|4499|4486.5|4484.5|4501.5|4500.5|4485.5|4484|22005
1591947300000|2020-06-12 07:35:00|4485.5|4484|4474|4471.5|4485.5|4484|4460.5|4457.5|18351
1591947600000|2020-06-12 07:40:00|4474.5|4472|4500.5|4499.5|4503.5|4502.5|4471|4469.5|48422
1591947900000|2020-06-12 07:45:00|4500|4498.5|4508.5|4506|4509.5|4506.5|4492.5|4490|19310
1591948200000|2020-06-12 07:50:00|4508|4506.5|4523|4521.5|4523.5|4522|4502.5|4499.5|14836
1591948500000|2020-06-12 07:55:00|4522.5|4521|4527.5|4526|4532|4531|4517|4516|23865
1591948800000|2020-06-12 08:00:00|4528|4526.5|4521.5|4520|4530.5|4528|4512.5|4510.5|34981
1591949100000|2020-06-12 08:05:00|4521|4519.5|4532|4530|4534.5|4531.5|4517.5|4515.5|21607
1591949400000|2020-06-12 08:10:00|4532.5|4529.5|4521|4520|4532.5|4530|4521|4520|10975
1591949700000|2020-06-12 08:15:00|4521.5|4520.5|4537.5|4536.5|4538.5|4536.5|4521.5|4520|14116
1591950000000|2020-06-12 08:20:00|4538.5|4537|4541.5|4539|4542.5|4541|4534|4533|16768
1591950300000|2020-06-12 08:25:00|4541|4539.5|4550|4549|4553|4551|4540.5|4539.5|30073
1591950600000|2020-06-12 08:30:00|4550.5|4549.5|4558|4557|4558.5|4557.5|4548|4547|26271
1591950900000|2020-06-12 08:35:00|4557.5|4556.5|4569.5|4568.5|4570.5|4569|4555.5|4554.5|19128
1591951200000|2020-06-12 08:40:00|4569|4568|4569.5|4569|4576.5|4575.5|4564.5|4563.5|25050
1591951500000|2020-06-12 08:45:00|4569|4568.5|4560.5|4560|4570|4569|4559|4557.5|14589
1591951800000|2020-06-12 08:50:00|4561|4560.5|4563|4562|4570|4569|4561|4559.5|27799
1591952100000|2020-06-12 08:55:00|4562.5|4561.5|4570|4569.5|4577.5|4576|4562.5|4561.5|23427
1591952400000|2020-06-12 09:00:00|4569.5|4569|4565|4564.5|4569.5|4569.5|4557.5|4556.5|48316
1591952700000|2020-06-12 09:05:00|4564.5|4564|4566|4565|4568|4567.5|4562.5|4561|22265
1591953000000|2020-06-12 09:10:00|4566.5|4565.5|4568|4566.5|4568|4567|4562.5|4561.5|21558
1591953300000|2020-06-12 09:15:00|4568.5|4567|4574|4572.5|4574|4573|4567|4565|15615
1591953600000|2020-06-12 09:20:00|4573.5|4572|4578|4576|4587.5|4586.5|4572.5|4571|20407
1591953900000|2020-06-12 09:25:00|4578.5|4576.5|4585.5|4584|4585.5|4584.5|4574|4573|21771
1591954200000|2020-06-12 09:30:00|4585|4584.5|4587.5|4586|4591|4590.5|4584|4583.5|25626
1591954500000|2020-06-12 09:35:00|4587|4586.5|4586.5|4585.5|4590|4588.5|4578|4576|27023
1591954800000|2020-06-12 09:40:00|4587|4586|4588|4587.5|4592|4591.5|4584.5|4583.5|26080
1591955100000|2020-06-12 09:45:00|4589|4588|4590.5|4588|4592.5|4591|4577.5|4576|13171
1591955400000|2020-06-12 09:50:00|4591|4588.5|4592.5|4591|4596|4594.5|4589.5|4587.5|17259
1591955700000|2020-06-12 09:55:00|4593|4591.5|4592|4590.5|4600|4599.5|4590|4589|10808
1591956000000|2020-06-12 10:00:00|4591.5|4589.5|4603|4602|4605|4604|4589.5|4588|18925
1591956300000|2020-06-12 10:05:00|4604|4602.5|4596|4595|4610|4609|4595.5|4593.5|14254
1591956600000|2020-06-12 10:10:00|4596.5|4595.5|4603|4601|4605.5|4603.5|4596|4594.5|9828
1591956900000|2020-06-12 10:15:00|4602.5|4600.5|4599.5|4598.5|4606.5|4606|4599.5|4598|12208
1591957200000|2020-06-12 10:20:00|4599|4599|4595|4593.5|4599.5|4599|4592|4591.5|12605
1591957500000|2020-06-12 10:25:00|4595.5|4594.5|4596.5|4595|4601.5|4600|4592|4590|9798
1591957800000|2020-06-12 10:30:00|4596|4594.5|4587.5|4586.5|4597.5|4596|4585|4582.5|23303
1591958100000|2020-06-12 10:35:00|4588|4587|4592.5|4591|4596|4594|4586.5|4585|14360
1591958400000|2020-06-12 10:40:00|4592|4590.5|4592.5|4591.5|4596.5|4595|4589|4588|13112
1591958700000|2020-06-12 10:45:00|4592|4592|4593|4592|4594.5|4593.5|4588.5|4587.5|37198
1591959000000|2020-06-12 10:50:00|4593.5|4592.5|4598.5|4597.5|4604.5|4603|4593.5|4592.5|11053
1591959300000|2020-06-12 10:55:00|4598|4596.5|4610|4608.5|4611.5|4610|4597.5|4596|17528
1591959600000|2020-06-12 11:00:00|4613.5|4609|4611|4609.5|4618.5|4616.5|4609.5|4607.5|12494
1591959900000|2020-06-12 11:05:00|4611.5|4610|4613.5|4612.5|4613.5|4612.5|4605.5|4604|10694
1591960200000|2020-06-12 11:10:00|4613|4612|4616.5|4615.5|4617.5|4616.5|4609.5|4608.5|19961
1591960500000|2020-06-12 11:15:00|4616|4615|4612|4610.5|4617.5|4616|4610.5|4608.5|42808
1591960800000|2020-06-12 11:20:00|4612.5|4611|4611.5|4611|4616|4615.5|4609.5|4608.5|65248
1591961100000|2020-06-12 11:25:00|4611|4610.5|4620|4619|4624|4623.5|4611|4609.5|17309
1591961400000|2020-06-12 11:30:00|4620.5|4619.5|4614|4612.5|4620.5|4619.5|4610.5|4609|17321
1591961700000|2020-06-12 11:35:00|4613.5|4612|4614.5|4614|4614.5|4614|4610.5|4609.5|17213
1591962000000|2020-06-12 11:40:00|4615|4614.5|4615.5|4614|4622|4621|4609.5|4608|37389
1591962300000|2020-06-12 11:45:00|4615|4614.5|4611.5|4610|4615.5|4615|4609|4608|22532
1591962600000|2020-06-12 11:50:00|4612|4610.5|4603.5|4601.5|4612|4611.5|4600|4599.5|41608
1591962900000|2020-06-12 11:55:00|4604|4602|4601|4600|4609|4608|4598.5|4597.5|16196
1591963200000|2020-06-12 12:00:00|4600.5|4599|4601|4599.5|4601.5|4600.5|4592.5|4591|47475
1591963500000|2020-06-12 12:05:00|4601.5|4599|4596.5|4595.5|4601.5|4600.5|4593|4591|59479
1591963800000|2020-06-12 12:10:00|4596|4595|4580.5|4580|4597.5|4596|4578.5|4577.5|31688
1591964100000|2020-06-12 12:15:00|4580|4579.5|4589|4588|4589.5|4589|4579|4578|16388
1591964400000|2020-06-12 12:20:00|4589.5|4588.5|4597.5|4596.5|4598|4596.5|4588.5|4587.5|8080
1591964700000|2020-06-12 12:25:00|4598|4597|4590.5|4589.5|4599|4598|4587.5|4586|10528
1591965000000|2020-06-12 12:30:00|4591|4590|4588|4586.5|4594.5|4593|4585.5|4584.5|24660
1591965300000|2020-06-12 12:35:00|4587.5|4586|4597.5|4596|4598.5|4597.5|4586.5|4585|38881
1591965600000|2020-06-12 12:40:00|4598|4595.5|4596.5|4595.5|4601.5|4600.5|4595.5|4594.5|22903
1591965900000|2020-06-12 12:45:00|4596|4595|4596.5|4594.5|4599.5|4598.5|4592.5|4592|36367
1591966200000|2020-06-12 12:50:00|4596|4594|4593.5|4592.5|4598|4596.5|4590.5|4589|22176
1591966500000|2020-06-12 12:55:00|4594|4593|4602.5|4601.5|4603|4602|4592.5|4591.5|13247
1591966800000|2020-06-12 13:00:00|4602|4601|4603|4601.5|4603.5|4601.5|4595.5|4594|12011
1591967100000|2020-06-12 13:05:00|4603.5|4602|4604|4603.5|4607.5|4606|4603|4602|11744
1591967400000|2020-06-12 13:10:00|4603.5|4603|4606|4605|4607|4606|4597|4595.5|49158
1591967700000|2020-06-12 13:15:00|4605.5|4604.5|4600|4599|4607|4606|4597|4596|28827
1591968000000|2020-06-12 13:20:00|4601|4599.5|4597.5|4596.5|4602|4600|4596|4595.5|48305
1591968300000|2020-06-12 13:25:00|4597|4596|4598|4597|4600|4599|4591.5|4590|24508
1591968600000|2020-06-12 13:30:00|4598.5|4596.5|4599.5|4598|4604|4603|4587.5|4586|111372
1591968900000|2020-06-12 13:35:00|4599|4597.5|4606|4605|4607.5|4606.5|4594.5|4593.5|94154
1591969200000|2020-06-12 13:40:00|4606.5|4605.5|4600.5|4599|4614|4612|4595.5|4595|56555
1591969500000|2020-06-12 13:45:00|4601.5|4599.5|4591|4590|4603.5|4602.5|4590|4589.5|84977
1591969800000|2020-06-12 13:50:00|4590.5|4590.5|4587.5|4587|4599|4598.5|4584|4583|133649
1591970100000|2020-06-12 13:55:00|4588|4587.5|4585.5|4583.5|4590.5|4589.5|4576.5|4575|41585
1591970400000|2020-06-12 14:00:00|4586.5|4584|4594|4592.5|4597|4595.5|4585.5|4583.5|46635
1591970700000|2020-06-12 14:05:00|4593.5|4593|4586.5|4586|4599|4597.5|4585|4584.5|102103
1591971000000|2020-06-12 14:10:00|4587|4586.5|4570|4569|4592.5|4591|4570|4569|44385
1591971300000|2020-06-12 14:15:00|4569.5|4568.5|4562|4561|4577.5|4576|4562|4561|50699
1591971600000|2020-06-12 14:20:00|4561.5|4561.5|4577|4576.5|4577.5|4577|4561.5|4561.5|32874
1591971900000|2020-06-12 14:25:00|4576.5|4576|4573.5|4573|4580.5|4580|4572|4571|82208
1591972200000|2020-06-12 14:30:00|4574|4573.5|4570.5|4569.5|4575|4574.5|4565.5|4564.5|54999
1591972500000|2020-06-12 14:35:00|4570|4569|4566.5|4566|4571.5|4571|4562.5|4561.5|103791
1591972800000|2020-06-12 14:40:00|4567|4565.5|4577|4576|4584|4583|4566.5|4565|42628
1591973100000|2020-06-12 14:45:00|4577.5|4576.5|4572.5|4571|4583.5|4582.5|4565.5|4565|115148
1591973400000|2020-06-12 14:50:00|4572|4571.5|4561.5|4561|4572|4571.5|4555.5|4554.5|68510
1591973700000|2020-06-12 14:55:00|4561|4560.5|4558.5|4558|4565|4564|4554.5|4553|130114
1591974000000|2020-06-12 15:00:00|4558|4557.5|4541.5|4541|4564|4563.5|4541.5|4541|94453
1591974300000|2020-06-12 15:05:00|4541|4540|4567.5|4565.5|4570.5|4569|4540.5|4539.5|61679
1591974600000|2020-06-12 15:10:00|4568|4566|4550.5|4550|4569|4567.5|4547.5|4546.5|172297
1591974900000|2020-06-12 15:15:00|4551|4549.5|4546|4545.5|4556|4555|4539.5|4538.5|175276
1591975200000|2020-06-12 15:20:00|4545.5|4545|4555.5|4555|4565|4564|4545.5|4544|238046
1591975500000|2020-06-12 15:25:00|4556|4555.5|4570.5|4570|4572|4570.5|4550.5|4549|165386
1592204400000|2020-06-15 07:00:00|4429.5|4393|4454.5|4452|4456|4452.5|4414.5|4393|44212
1592204700000|2020-06-15 07:05:00|4454|4452.5|4430.5|4428|4465.5|4463|4429|4426|57247
1592205000000|2020-06-15 07:10:00|4431.5|4429|4451|4450|4457|4455.5|4425.5|4423|45220
1592205300000|2020-06-15 07:15:00|4450.5|4449.5|4458.5|4458|4460|4458.5|4431.5|4429.5|57982
1592205600000|2020-06-15 07:20:00|4460|4458.5|4451|4448.5|4461.5|4460|4438|4435|30402
1592205900000|2020-06-15 07:25:00|4450.5|4449|4431.5|4428.5|4450.5|4449|4427|4423.5|16522
1592206200000|2020-06-15 07:30:00|4431|4428|4415|4413.5|4431|4428.5|4415|4413|26209
1592206500000|2020-06-15 07:35:00|4414.5|4412|4432.5|4430|4435.5|4434|4412|4410|23170
1592206800000|2020-06-15 07:40:00|4432|4430.5|4437|4435|4442.5|4440|4429.5|4427.5|24975
1592207100000|2020-06-15 07:45:00|4438|4435.5|4435.5|4433|4440|4438.5|4425.5|4424|20113
1592207400000|2020-06-15 07:50:00|4436|4433.5|4433|4431.5|4438.5|4436.5|4427|4424.5|19655
1592207700000|2020-06-15 07:55:00|4434.5|4432|4439.5|4438|4441.5|4440|4433.5|4431.5|13899
1592208000000|2020-06-15 08:00:00|4440|4438.5|4442.5|4441|4445|4444|4435.5|4433.5|22790
1592208300000|2020-06-15 08:05:00|4443|4440.5|4435.5|4434|4443|4442|4433|4431.5|22121
1592208600000|2020-06-15 08:10:00|4435|4433.5|4447.5|4445|4448.5|4446|4428|4426.5|19716
1592208900000|2020-06-15 08:15:00|4448|4445.5|4452.5|4450.5|4458|4456.5|4446.5|4445|14851
1592209200000|2020-06-15 08:20:00|4452|4451|4457|4456|4457.5|4457|4450|4448.5|13820
1592209500000|2020-06-15 08:25:00|4457.5|4456.5|4460|4459|4466.5|4464.5|4453.5|4452.5|41298
1592209800000|2020-06-15 08:30:00|4460.5|4459.5|4469.5|4467.5|4470|4467.5|4455|4453.5|30942
1592210100000|2020-06-15 08:35:00|4469|4468|4472|4470.5|4481|4479.5|4468.5|4467.5|27019
1592210400000|2020-06-15 08:40:00|4472.5|4471|4480|4478.5|4480|4478.5|4470|4468|19510
1592210700000|2020-06-15 08:45:00|4479.5|4478|4480.5|4479|4483.5|4482.5|4474.5|4473|19250
1592211000000|2020-06-15 08:50:00|4480|4478.5|4478|4476.5|4483.5|4482|4472|4470.5|13771
1592211300000|2020-06-15 08:55:00|4478.5|4477|4479.5|4477|4480|4478.5|4470.5|4469|28530
1592211600000|2020-06-15 09:00:00|4479|4476.5|4470.5|4468.5|4479|4478|4469|4468|25837
1592211900000|2020-06-15 09:05:00|4470|4469|4458|4457|4472.5|4471.5|4458|4456.5|14898
1592212200000|2020-06-15 09:10:00|4459|4458|4457.5|4456.5|4462|4460.5|4457|4455|11761
1592212500000|2020-06-15 09:15:00|4458|4457|4469|4468|4470.5|4468.5|4458|4457|15116
1592212800000|2020-06-15 09:20:00|4469.5|4468.5|4465|4463.5|4470.5|4469.5|4463.5|4462|11533
1592213100000|2020-06-15 09:25:00|4465.5|4463|4470|4468|4474.5|4473|4463.5|4462.5|9789
1592213400000|2020-06-15 09:30:00|4469.5|4467|4460.5|4459|4471.5|4470|4457|4454.5|14325
1592213700000|2020-06-15 09:35:00|4461|4459.5|4459.5|4458.5|4463|4461.5|4455.5|4454|13670
1592214000000|2020-06-15 09:40:00|4460|4459|4457|4455|4462.5|4461|4455.5|4454|9441
1592214300000|2020-06-15 09:45:00|4456.5|4454.5|4466.5|4464.5|4468.5|4467.5|4453.5|4452|12400
1592214600000|2020-06-15 09:50:00|4467|4465|4475|4473.5|4479|4477|4467|4465|13119
1592214900000|2020-06-15 09:55:00|4474.5|4472.5|4479.5|4478.5|4482.5|4481|4472.5|4471.5|12815
1592215200000|2020-06-15 10:00:00|4479|4478|4483|4481.5|4484|4482.5|4476|4474.5|14960
1592215500000|2020-06-15 10:05:00|4482.5|4481|4479.5|4478|4483.5|4482.5|4475.5|4474|8571
1592215800000|2020-06-15 10:10:00|4480|4478.5|4486.5|4484.5|4489.5|4488|4478.5|4477.5|16408
1592216100000|2020-06-15 10:15:00|4486|4485.5|4473.5|4473|4487|4485.5|4473|4471.5|15798
1592216400000|2020-06-15 10:20:00|4474.5|4473.5|4473.5|4471.5|4475.5|4473.5|4466.5|4464|106791
1592216700000|2020-06-15 10:25:00|4474|4472|4472.5|4471.5|4479.5|4478|4471|4469.5|10862
1592217000000|2020-06-15 10:30:00|4472|4471|4465.5|4464|4473|4471.5|4463.5|4462|8688
1592217300000|2020-06-15 10:35:00|4466|4464.5|4473|4471.5|4474|4473|4465|4464.5|11451
1592217600000|2020-06-15 10:40:00|4472.5|4471|4481|4479.5|4481.5|4480.5|4472.5|4471|14095
1592217900000|2020-06-15 10:45:00|4480.5|4480|4457.5|4456|4481.5|4480|4456|4455|14784
1592218200000|2020-06-15 10:50:00|4458|4456.5|4466.5|4465|4469.5|4467.5|4458|4456|9789
1592218500000|2020-06-15 10:55:00|4466|4464|4467|4466|4475|4473.5|4464.5|4463|18300
1592218800000|2020-06-15 11:00:00|4471|4466.5|4463.5|4462.5|4471|4467.5|4463.5|4462|8230
1592219100000|2020-06-15 11:05:00|4463|4461|4466.5|4464|4466.5|4465.5|4461|4459|9714
1592219400000|2020-06-15 11:10:00|4466|4465|4458|4456.5|4466|4465.5|4454|4451.5|6497
1592219700000|2020-06-15 11:15:00|4457.5|4456|4456|4454.5|4457.5|4456|4451.5|4450.5|10315
1592220000000|2020-06-15 11:20:00|4456.5|4455|4461.5|4460.5|4463.5|4462|4453|4450.5|9948
1592220300000|2020-06-15 11:25:00|4462|4461|4461.5|4460.5|4470|4468.5|4460|4459|10522
1592220600000|2020-06-15 11:30:00|4461|4459.5|4464|4462|4465|4464|4459.5|4459|18910
1592220900000|2020-06-15 11:35:00|4463.5|4461.5|4476.5|4476|4478|4476.5|4462|4460.5|20106
1592221200000|2020-06-15 11:40:00|4476|4475.5|4473|4471.5|4477|4476|4472.5|4471.5|7589
1592221500000|2020-06-15 11:45:00|4472.5|4470.5|4482.5|4481|4487.5|4486.5|4471|4469.5|24325
1592221800000|2020-06-15 11:50:00|4482|4480.5|4484.5|4483|4485|4484|4479.5|4479|10258
1592222100000|2020-06-15 11:55:00|4483.5|4482.5|4473.5|4472.5|4484|4482.5|4468|4466.5|14256
1592222400000|2020-06-15 12:00:00|4473|4473|4462.5|4461.5|4476.5|4475|4461|4460|10988
1592222700000|2020-06-15 12:05:00|4463|4462|4467|4465.5|4470.5|4469.5|4463|4461.5|9327
1592223000000|2020-06-15 12:10:00|4467.5|4466|4469.5|4467.5|4475|4474|4465|4463.5|8697
1592223300000|2020-06-15 12:15:00|4470|4468.5|4465|4464|4471|4470|4462.5|4461.5|11285
1592223600000|2020-06-15 12:20:00|4465.5|4464.5|4464|4462.5|4469|4467.5|4456.5|4455.5|10655
1592223900000|2020-06-15 12:25:00|4464.5|4463|4461|4459.5|4464.5|4463.5|4455|4453.5|22191
1592224200000|2020-06-15 12:30:00|4460.5|4459|4455.5|4454|4465|4464.5|4454|4452|39595
1592224500000|2020-06-15 12:35:00|4455|4454.5|4459.5|4458|4460.5|4460|4455|4454|25786
1592224800000|2020-06-15 12:40:00|4459|4458.5|4446.5|4445.5|4459|4458.5|4446|4445|11237
1592225100000|2020-06-15 12:45:00|4447|4446|4451.5|4450.5|4456|4454.5|4444|4443|13793
1592225400000|2020-06-15 12:50:00|4451|4450|4448.5|4447.5|4457.5|4456|4444.5|4443.5|11260
1592225700000|2020-06-15 12:55:00|4449|4448|4444.5|4443|4450.5|4450|4441.5|4440|16038
1592226000000|2020-06-15 13:00:00|4445.5|4443.5|4450|4448.5|4455.5|4454|4445|4443|23539
1592226300000|2020-06-15 13:05:00|4449.5|4449|4441.5|4440|4453.5|4451.5|4440|4438.5|18491
1592226600000|2020-06-15 13:10:00|4441|4439.5|4428|4426.5|4441.5|4440|4428|4426.5|15216
1592226900000|2020-06-15 13:15:00|4428.5|4427|4428|4427|4429.5|4428.5|4422.5|4422|71860
1592227200000|2020-06-15 13:20:00|4427.5|4426.5|4436.5|4435.5|4440|4438.5|4427.5|4426|15867
1592227500000|2020-06-15 13:25:00|4436|4436|4437|4434.5|4443|4442|4431.5|4430.5|36312
1592227800000|2020-06-15 13:30:00|4436|4434|4423|4421.5|4445|4444|4419.5|4419|48487
1592228100000|2020-06-15 13:35:00|4423.5|4421|4440.5|4439.5|4447|4445.5|4423|4421|39288
1592228400000|2020-06-15 13:40:00|4441|4440|4441|4440|4449|4448|4437|4435.5|46383
1592228700000|2020-06-15 13:45:00|4440.5|4439.5|4442.5|4441|4449|4448|4432.5|4431.5|47421
1592229000000|2020-06-15 13:50:00|4443|4440.5|4457|4455.5|4461|4459|4440|4439|29612
1592229300000|2020-06-15 13:55:00|4457.5|4456|4457|4455.5|4462|4460|4453|4451.5|31609
1592229600000|2020-06-15 14:00:00|4457.5|4456|4466.5|4465|4468.5|4467|4451|4449.5|23466
1592229900000|2020-06-15 14:05:00|4467|4465.5|4479|4477.5|4481.5|4481|4467|4465.5|28272
1592230200000|2020-06-15 14:10:00|4478.5|4477|4481.5|4480|4488|4486|4475|4473.5|23200
1592230500000|2020-06-15 14:15:00|4481|4479.5|4486.5|4485.5|4488.5|4487|4471|4468.5|38814
1592230800000|2020-06-15 14:20:00|4486|4484.5|4480.5|4479|4487.5|4486|4477.5|4475.5|25723
1592231100000|2020-06-15 14:25:00|4481|4479.5|4474.5|4473|4487|4485|4473.5|4471.5|22903
1592231400000|2020-06-15 14:30:00|4474|4472.5|4486|4485|4487.5|4486.5|4471.5|4469.5|83649
1592231700000|2020-06-15 14:35:00|4485.5|4484|4479.5|4478.5|4490|4489|4479|4478|89527
1592232000000|2020-06-15 14:40:00|4479|4478|4479.5|4478.5|4481|4480|4474|4473|39690
1592232300000|2020-06-15 14:45:00|4479|4478|4482|4480|4489.5|4487.5|4476.5|4474.5|35266
1592232600000|2020-06-15 14:50:00|4481.5|4479.5|4480|4478.5|4484.5|4483|4477.5|4476|34904
1592232900000|2020-06-15 14:55:00|4480.5|4479|4472.5|4471.5|4487.5|4487|4469.5|4468|55570
1592233200000|2020-06-15 15:00:00|4473|4471|4486.5|4485.5|4490|4489|4472.5|4471|90994
1592233500000|2020-06-15 15:05:00|4486|4484.5|4489.5|4488.5|4490.5|4490|4481|4480|46053
1592233800000|2020-06-15 15:10:00|4490.5|4488|4492.5|4491.5|4498.5|4497|4485.5|4484.5|49116
1592234100000|2020-06-15 15:15:00|4492|4491|4493|4492|4494.5|4493.5|4485|4484|53952
1592234400000|2020-06-15 15:20:00|4492.5|4492.5|4498|4497.5|4499.5|4499|4486|4485|71265
1592234700000|2020-06-15 15:25:00|4498.5|4498|4490.5|4489.5|4500|4499.5|4489|4486.5|57502
1592290800000|2020-06-16 07:00:00|4600|4588.5|4597.5|4594.5|4606.5|4603|4587.5|4580.5|67395
1592291100000|2020-06-16 07:05:00|4598.5|4595|4598|4596.5|4611|4608|4595.5|4593.5|51629
1592291400000|2020-06-16 07:10:00|4599.5|4597|4616.5|4614|4617.5|4615|4596|4594.5|62759
1592291700000|2020-06-16 07:15:00|4616|4613.5|4582.5|4580.5|4616|4613.5|4575.5|4575|36092
1592292000000|2020-06-16 07:20:00|4582|4579.5|4584.5|4582|4595|4592|4576|4574.5|18092
1592292300000|2020-06-16 07:25:00|4584|4581.5|4588|4586|4594|4590.5|4573|4571|23150
1592292600000|2020-06-16 07:30:00|4587.5|4586.5|4601|4598|4602|4598.5|4581.5|4579.5|17379
1592292900000|2020-06-16 07:35:00|4600.5|4598.5|4600.5|4599.5|4613.5|4612.5|4599.5|4598|21267
1592293200000|2020-06-16 07:40:00|4600|4599|4596.5|4595|4603.5|4602|4590|4587.5|13298
1592293500000|2020-06-16 07:45:00|4597|4595.5|4591|4589|4601|4598.5|4586|4584.5|15284
1592293800000|2020-06-16 07:50:00|4590.5|4588|4582|4579.5|4593|4590.5|4581.5|4579|18440
1592294100000|2020-06-16 07:55:00|4581.5|4580|4557|4555.5|4582.5|4580.5|4557|4555|15621
1592294400000|2020-06-16 08:00:00|4556|4554.5|4555|4553|4560|4559|4550|4548.5|21828
1592294700000|2020-06-16 08:05:00|4554.5|4553.5|4549.5|4547|4555.5|4553.5|4536.5|4534|49132
1592295000000|2020-06-16 08:10:00|4549|4547.5|4543.5|4543|4550|4549.5|4542.5|4540.5|28729
1592295300000|2020-06-16 08:15:00|4544|4543.5|4540|4538.5|4551|4550.5|4539|4538|18293
1592295600000|2020-06-16 08:20:00|4541|4539|4545.5|4544.5|4550|4548|4536.5|4534.5|14889
1592295900000|2020-06-16 08:25:00|4545|4544|4559.5|4558.5|4561.5|4560|4544.5|4544|34187
1592296200000|2020-06-16 08:30:00|4560|4559|4554.5|4554|4564|4563|4552|4551.5|56220
1592296500000|2020-06-16 08:35:00|4556|4554.5|4565|4563.5|4567|4565.5|4553|4552.5|43058
1592296800000|2020-06-16 08:40:00|4564.5|4563|4569.5|4568.5|4572.5|4571|4561.5|4561|36145
1592297100000|2020-06-16 08:45:00|4570|4569|4580.5|4578.5|4580.5|4579|4568.5|4567.5|34294
1592297400000|2020-06-16 08:50:00|4581|4579|4587.5|4586.5|4589|4587.5|4578|4577.5|25075
1592297700000|2020-06-16 08:55:00|4588.5|4587|4585|4584|4588.5|4587.5|4578|4576.5|27369
1592298000000|2020-06-16 09:00:00|4585.5|4583.5|4583|4582|4588.5|4587|4581.5|4580|11714
1592298300000|2020-06-16 09:05:00|4583.5|4582.5|4586|4585|4588.5|4587|4581.5|4580.5|12375
1592298600000|2020-06-16 09:10:00|4585.5|4584.5|4576.5|4575.5|4588|4586.5|4575|4574|14160
1592298900000|2020-06-16 09:15:00|4577.5|4576|4558|4556.5|4577.5|4576|4558|4556.5|11083
1592299200000|2020-06-16 09:20:00|4557.5|4557|4559.5|4557.5|4561|4559.5|4552.5|4551|56282
1592299500000|2020-06-16 09:25:00|4559|4557|4552|4551.5|4561|4559.5|4552|4551.5|11566
1592299800000|2020-06-16 09:30:00|4552.5|4552|4553.5|4551.5|4557|4555.5|4551|4550.5|20473
1592300100000|2020-06-16 09:35:00|4554|4552|4555.5|4554|4561|4559.5|4553.5|4552|12080
1592300400000|2020-06-16 09:40:00|4555|4554.5|4561|4560|4562.5|4560.5|4554.5|4554|10553
1592300700000|2020-06-16 09:45:00|4560.5|4559.5|4565.5|4565|4569|4567.5|4557|4556.5|11816
1592301000000|2020-06-16 09:50:00|4566|4565.5|4565.5|4565|4571|4569|4562.5|4561.5|54091
1592301300000|2020-06-16 09:55:00|4565|4564.5|4560|4559|4566|4565|4558.5|4558|7053
1592301600000|2020-06-16 10:00:00|4559.5|4558.5|4555|4554|4560|4558.5|4552|4551|13266
1592301900000|2020-06-16 10:05:00|4554.5|4553|4556.5|4555.5|4559.5|4558.5|4553.5|4552.5|55901
1592302200000|2020-06-16 10:10:00|4557|4556|4568.5|4566.5|4569|4567|4556.5|4555.5|7630
1592302500000|2020-06-16 10:15:00|4569|4567|4565.5|4563.5|4569|4568|4561.5|4560|9536
1592302800000|2020-06-16 10:20:00|4565|4563|4566|4564|4567.5|4566.5|4562.5|4561.5|8147
1592303100000|2020-06-16 10:25:00|4566.5|4564.5|4570|4569.5|4570|4569.5|4565.5|4564.5|12865
1592303400000|2020-06-16 10:30:00|4570.5|4569|4574.5|4573.5|4576|4574.5|4567.5|4566.5|8692
1592303700000|2020-06-16 10:35:00|4575.5|4574|4568|4567|4577.5|4576.5|4567.5|4567|53834
1592304000000|2020-06-16 10:40:00|4567.5|4566.5|4571|4569.5|4574|4572|4564|4562.5|11197
1592304300000|2020-06-16 10:45:00|4572|4570|4567.5|4566|4573|4572|4566.5|4564.5|51975
1592304600000|2020-06-16 10:50:00|4567|4565|4565|4564|4569|4567.5|4564.5|4563.5|8753
1592304900000|2020-06-16 10:55:00|4564.5|4563.5|4567|4566|4569.5|4568|4557|4556.5|59529
1592305200000|2020-06-16 11:00:00|4568|4565.5|4562.5|4562|4568|4565.5|4560|4559|11347
1592305500000|2020-06-16 11:05:00|4562|4561.5|4557|4556.5|4562.5|4561.5|4556.5|4555.5|13283
1592305800000|2020-06-16 11:10:00|4556.5|4556|4555|4553.5|4557|4556.5|4551.5|4550.5|17905
1592306100000|2020-06-16 11:15:00|4554.5|4554|4559.5|4558.5|4560|4558.5|4552.5|4552|14217
1592306400000|2020-06-16 11:20:00|4560|4559|4564|4563|4564.5|4563|4557.5|4556|13577
1592306700000|2020-06-16 11:25:00|4563.5|4562.5|4569|4568|4573|4572.5|4563|4562.5|5851
1592307000000|2020-06-16 11:30:00|4568.5|4567.5|4569|4568|4569.5|4568.5|4565|4564|8602
1592307300000|2020-06-16 11:35:00|4568.5|4567.5|4570.5|4568.5|4570.5|4569.5|4566.5|4565|4523
1592307600000|2020-06-16 11:40:00|4570|4569|4562.5|4561.5|4570|4569.5|4562.5|4561.5|6108
1592307900000|2020-06-16 11:45:00|4562|4562|4568|4567|4568|4567|4562|4561.5|6667
1592308200000|2020-06-16 11:50:00|4569|4567.5|4569|4568.5|4570|4569.5|4565.5|4565|12478
1592308500000|2020-06-16 11:55:00|4570|4569|4572|4571|4572.5|4571.5|4568|4567|11429
1592308800000|2020-06-16 12:00:00|4571.5|4570.5|4569|4567.5|4572.5|4571.5|4565.5|4565|13652
1592309100000|2020-06-16 12:05:00|4569.5|4569|4571|4569.5|4571.5|4571|4566|4565.5|17809
1592309400000|2020-06-16 12:10:00|4570.5|4569|4581.5|4581|4583.5|4582|4569|4568|12152
1592309700000|2020-06-16 12:15:00|4582|4580.5|4582|4581|4587.5|4586|4581.5|4580|6617
1592310000000|2020-06-16 12:20:00|4582.5|4581.5|4584|4582|4585|4584|4578.5|4577.5|10417
1592310300000|2020-06-16 12:25:00|4583.5|4582.5|4593.5|4591.5|4595|4593|4582|4581|16374
1592310600000|2020-06-16 12:30:00|4594|4592|4595|4593.5|4613|4605.5|4593|4592|18236
1592310900000|2020-06-16 12:35:00|4595.5|4594|4604.5|4602|4605.5|4603.5|4591.5|4590|12889
1592311200000|2020-06-16 12:40:00|4604|4602.5|4609|4607|4609|4607|4599|4597.5|13050
1592311500000|2020-06-16 12:45:00|4609.5|4606.5|4610.5|4609|4612.5|4610.5|4606|4604.5|10654
1592311800000|2020-06-16 12:50:00|4610|4608.5|4608.5|4607.5|4616|4615|4608|4607|16771
1592312100000|2020-06-16 12:55:00|4609|4608|4605|4603.5|4612.5|4611.5|4603|4602|74922
1592312400000|2020-06-16 13:00:00|4604.5|4604|4601.5|4600.5|4606|4605|4599|4598|12456
1592312700000|2020-06-16 13:05:00|4602|4601|4600.5|4599|4604|4603|4597.5|4597|27391
1592313000000|2020-06-16 13:10:00|4600|4599.5|4595|4594|4600|4599.5|4593|4592|21512
1592313300000|2020-06-16 13:15:00|4594.5|4593.5|4603|4601.5|4603.5|4601.5|4592.5|4591.5|20845
1592313600000|2020-06-16 13:20:00|4603.5|4602|4599.5|4598|4604|4602.5|4596|4595|11417
1592313900000|2020-06-16 13:25:00|4600|4598.5|4605.5|4604.5|4608|4606.5|4598|4596.5|33961
1592314200000|2020-06-16 13:30:00|4606|4604|4605|4603.5|4618.5|4617|4603|4601.5|61532
1592314500000|2020-06-16 13:35:00|4604.5|4603|4621.5|4619.5|4624|4622.5|4604.5|4603|36433
1592314800000|2020-06-16 13:40:00|4621|4620|4617|4615.5|4622|4621|4613.5|4612.5|43986
1592315100000|2020-06-16 13:45:00|4617.5|4616|4613|4612|4622.5|4621|4612.5|4612|64126
1592315400000|2020-06-16 13:50:00|4614|4611.5|4619.5|4618|4624|4621|4609|4607.5|31348
1592315700000|2020-06-16 13:55:00|4619|4618.5|4627|4626|4632|4631.5|4619|4618|40246
1592316000000|2020-06-16 14:00:00|4626.5|4625.5|4623|4621.5|4631|4630|4616.5|4615.5|25156
1592316300000|2020-06-16 14:05:00|4622.5|4621|4618.5|4617|4626|4624.5|4617|4615.5|25578
1592316600000|2020-06-16 14:10:00|4618|4616|4616.5|4615.5|4623.5|4622|4616|4615.5|16496
1592316900000|2020-06-16 14:15:00|4617|4615|4613|4612|4620.5|4620|4612.5|4611.5|35585
1592317200000|2020-06-16 14:20:00|4612.5|4611.5|4611.5|4610.5|4613|4612|4606.5|4605.5|35491
1592317500000|2020-06-16 14:25:00|4612|4610|4616|4614.5|4620.5|4619|4610.5|4610|33394
1592317800000|2020-06-16 14:30:00|4616.5|4615|4605.5|4604.5|4620|4618.5|4604.5|4604|44766
1592318100000|2020-06-16 14:35:00|4605|4604|4595.5|4594|4605.5|4604.5|4578.5|4577.5|92399
1592318400000|2020-06-16 14:40:00|4596|4594.5|4583|4582|4596.5|4595|4577.5|4577|47889
1592318700000|2020-06-16 14:45:00|4582.5|4581.5|4593|4592|4595.5|4594.5|4576.5|4576|36657
1592319000000|2020-06-16 14:50:00|4592.5|4592.5|4568.5|4567|4593|4592.5|4567.5|4566|149846
1592319300000|2020-06-16 14:55:00|4568|4566.5|4536.5|4534|4572|4571|4536.5|4534|103284
1592319600000|2020-06-16 15:00:00|4534|4534.5|4561|4559.5|4561.5|4560.5|4530|4528.5|118498
1592319900000|2020-06-16 15:05:00|4560.5|4559|4557|4555.5|4566|4564.5|4553|4552.5|81628
1592320200000|2020-06-16 15:10:00|4557.5|4556|4560.5|4559|4563.5|4562.5|4549|4548|53470
1592320500000|2020-06-16 15:15:00|4561|4559.5|4570|4568.5|4579.5|4579|4561|4559.5|62575
1592320800000|2020-06-16 15:20:00|4569.5|4569|4579.5|4578.5|4582|4580.5|4566.5|4565.5|60356
1592321100000|2020-06-16 15:25:00|4579|4578|4590.5|4587|4591|4590.5|4573|4571.5|147620
1592377200000|2020-06-17 07:00:00|4579.5|4571.5|4573.5|4570|4595|4589|4568|4559.5|34326
1592377500000|2020-06-17 07:05:00|4573|4570.5|4563.5|4560.5|4574.5|4574|4550|4548|55545
1592377800000|2020-06-17 07:10:00|4563|4561.5|4559.5|4557.5|4566.5|4563|4550|4546|32745
1592378100000|2020-06-17 07:15:00|4561.5|4558|4544.5|4541|4563.5|4563|4535|4533.5|65112
1592378400000|2020-06-17 07:20:00|4545|4541.5|4563.5|4560.5|4565.5|4563|4544|4541|29832
1592378700000|2020-06-17 07:25:00|4563|4561|4577.5|4576|4580|4578.5|4557|4555|23962
1592379000000|2020-06-17 07:30:00|4579|4575.5|4569|4567.5|4579.5|4577|4567|4564.5|25894
1592379300000|2020-06-17 07:35:00|4568.5|4567|4560.5|4559|4580|4578|4559.5|4558.5|25758
1592379600000|2020-06-17 07:40:00|4560|4558.5|4549.5|4547|4565|4563.5|4547.5|4546|18955
1592379900000|2020-06-17 07:45:00|4550|4546|4543.5|4542|4551.5|4549|4535.5|4534|26284
1592380200000|2020-06-17 07:50:00|4544|4542.5|4544|4543|4547|4545.5|4539|4537.5|16660
1592380500000|2020-06-17 07:55:00|4544.5|4543.5|4532|4530.5|4545|4544|4526|4525|28249
1592380800000|2020-06-17 08:00:00|4533|4531|4526.5|4525|4538.5|4536.5|4523.5|4523|28292
1592381100000|2020-06-17 08:05:00|4526|4524.5|4528.5|4527.5|4532|4530.5|4522|4521|37301
1592381400000|2020-06-17 08:10:00|4528|4527|4527|4525.5|4534|4532.5|4517.5|4516|37746
1592381700000|2020-06-17 08:15:00|4528.5|4526|4542.5|4540.5|4544.5|4542.5|4527|4526|25476
1592382000000|2020-06-17 08:20:00|4543.5|4541|4539|4537.5|4544.5|4542|4531.5|4530.5|28680
1592382300000|2020-06-17 08:25:00|4539.5|4538|4543|4541.5|4550.5|4548.5|4539|4538|19523
1592382600000|2020-06-17 08:30:00|4543.5|4542|4542|4540|4549.5|4547.5|4539.5|4538.5|23048
1592382900000|2020-06-17 08:35:00|4542.5|4540.5|4534.5|4532|4549|4548|4533.5|4532|74553
1592383200000|2020-06-17 08:40:00|4534|4531.5|4543.5|4543|4546.5|4545|4530|4528.5|12499
1592383500000|2020-06-17 08:45:00|4543|4542.5|4549.5|4548|4553|4551.5|4538|4536.5|59523
1592383800000|2020-06-17 08:50:00|4549|4548.5|4542|4540|4553.5|4551.5|4540.5|4539.5|15073
1592384100000|2020-06-17 08:55:00|4541.5|4540.5|4550|4549|4551|4550.5|4538|4537|9461
1592384400000|2020-06-17 09:00:00|4550.5|4549.5|4557.5|4556.5|4558|4556.5|4542.5|4541.5|21194
1592384700000|2020-06-17 09:05:00|4558|4556|4546|4543.5|4563.5|4562.5|4542|4540|40450
1592385000000|2020-06-17 09:10:00|4545.5|4544|4542|4541.5|4548.5|4547|4539.5|4537.5|24557
1592385300000|2020-06-17 09:15:00|4541.5|4541|4537|4535.5|4543|4542.5|4536.5|4534.5|17374
1592385600000|2020-06-17 09:20:00|4537.5|4536|4539.5|4538.5|4545.5|4544.5|4537.5|4536|16667
1592385900000|2020-06-17 09:25:00|4539|4538|4539|4538|4546|4545|4533|4532.5|16195
1592386200000|2020-06-17 09:30:00|4538.5|4538.5|4537.5|4536|4541|4539.5|4532|4531.5|41335
1592386500000|2020-06-17 09:35:00|4538|4536.5|4535|4534|4538|4537|4524.5|4523|42011
1592386800000|2020-06-17 09:40:00|4535.5|4534.5|4539|4538|4540|4539.5|4532|4530.5|34761
1592387100000|2020-06-17 09:45:00|4540|4538.5|4521.5|4520.5|4540|4539.5|4520|4519|45910
1592387400000|2020-06-17 09:50:00|4521|4519.5|4542.5|4541.5|4543.5|4542|4518|4517|21788
1592387700000|2020-06-17 09:55:00|4542|4541|4540|4538.5|4547|4546|4539|4538|8797
1592388000000|2020-06-17 10:00:00|4541|4539|4551.5|4550|4552|4550|4539|4537.5|16394
1592388300000|2020-06-17 10:05:00|4552|4549.5|4554|4552.5|4555.5|4554.5|4547.5|4546|17316
1592388600000|2020-06-17 10:10:00|4553.5|4551.5|4564|4563.5|4567|4564.5|4552.5|4550.5|10412
1592388900000|2020-06-17 10:15:00|4564.5|4563|4566.5|4566|4568.5|4566|4562.5|4561|8072
1592389200000|2020-06-17 10:20:00|4567|4566.5|4572.5|4570|4573.5|4572|4565.5|4564|11020
1592389500000|2020-06-17 10:25:00|4572|4570.5|4593.5|4592.5|4594|4592.5|4572|4570.5|15262
1592389800000|2020-06-17 10:30:00|4594|4592|4585.5|4584|4597.5|4595|4584.5|4583.5|10717
1592390100000|2020-06-17 10:35:00|4585|4583.5|4585.5|4584|4589|4587|4583|4581.5|7596
1592390400000|2020-06-17 10:40:00|4585|4583.5|4577|4576|4585|4584|4576.5|4574.5|10863
1592390700000|2020-06-17 10:45:00|4577.5|4576.5|4578.5|4577|4585|4584|4577.5|4576.5|5598
1592391000000|2020-06-17 10:50:00|4579|4577.5|4573|4571|4580|4579|4571|4570|7214
1592391300000|2020-06-17 10:55:00|4573.5|4571.5|4592|4590.5|4592|4590.5|4571.5|4571|40187
1592391600000|2020-06-17 11:00:00|4593.5|4586|4591|4589|4597|4595|4586|4585.5|9077
1592391900000|2020-06-17 11:05:00|4590.5|4588|4586.5|4585|4592|4590|4586|4584.5|3613
1592392200000|2020-06-17 11:10:00|4587.5|4585.5|4580.5|4579.5|4587.5|4586.5|4580.5|4579.5|8784
1592392500000|2020-06-17 11:15:00|4580|4579|4581.5|4580.5|4581.5|4581|4578|4577|11507
1592392800000|2020-06-17 11:20:00|4581|4581|4588|4586.5|4589|4586.5|4578.5|4577.5|9748
1592393100000|2020-06-17 11:25:00|4588.5|4587|4589.5|4587.5|4594|4593|4588|4586.5|9194
1592393400000|2020-06-17 11:30:00|4589|4588|4588.5|4587.5|4592|4591|4585.5|4584.5|7893
1592393700000|2020-06-17 11:35:00|4588|4587|4591|4590|4593|4591.5|4588|4587|56088
1592394000000|2020-06-17 11:40:00|4591.5|4590.5|4578|4576.5|4593.5|4592|4578|4576|20842
1592394300000|2020-06-17 11:45:00|4577.5|4576|4582.5|4582|4584.5|4583|4576|4574.5|100651
1592394600000|2020-06-17 11:50:00|4583|4581.5|4578|4577.5|4587|4585.5|4578|4576.5|19784
1592394900000|2020-06-17 11:55:00|4578.5|4578|4568.5|4568|4578.5|4578|4568|4567|24410
1592395200000|2020-06-17 12:00:00|4569|4568.5|4577.5|4576.5|4578|4577|4568|4567|14808
1592395500000|2020-06-17 12:05:00|4577|4577|4572.5|4571.5|4577.5|4577|4572|4571.5|46133
1592395800000|2020-06-17 12:10:00|4572|4572|4580.5|4579.5|4581|4580|4572|4571.5|58427
1592396100000|2020-06-17 12:15:00|4580|4580|4581|4580.5|4588.5|4587|4578|4576.5|14226
1592396400000|2020-06-17 12:20:00|4580.5|4579.5|4573.5|4572|4581|4580.5|4570.5|4570|24472
1592396700000|2020-06-17 12:25:00|4573|4571.5|4580.5|4579|4582|4580.5|4572.5|4571|96655
1592397000000|2020-06-17 12:30:00|4580|4578.5|4584|4583.5|4585.5|4585|4578.5|4578|56507
1592397300000|2020-06-17 12:35:00|4583.5|4583|4585|4584.5|4590.5|4589|4581|4580|101660
1592397600000|2020-06-17 12:40:00|4584.5|4584|4583|4582|4586.5|4586|4580|4579.5|21750
1592397900000|2020-06-17 12:45:00|4582.5|4582.5|4587|4586|4587|4586|4582|4581.5|12818
1592398200000|2020-06-17 12:50:00|4586.5|4585.5|4585|4584|4587.5|4587|4583|4582|13821
1592398500000|2020-06-17 12:55:00|4585.5|4584.5|4587|4585.5|4587|4585.5|4579|4578.5|16516
1592398800000|2020-06-17 13:00:00|4586.5|4585|4597.5|4597|4598|4597|4583|4582|28739
1592399100000|2020-06-17 13:05:00|4598|4596.5|4598|4596.5|4598|4597.5|4591|4590|17110
1592399400000|2020-06-17 13:10:00|4597.5|4597|4600.5|4599.5|4602|4601|4593.5|4592.5|19337
1592399700000|2020-06-17 13:15:00|4600|4600|4596|4595|4601.5|4600|4591.5|4590|105170
1592400000000|2020-06-17 13:20:00|4596.5|4595.5|4597|4596|4601.5|4600.5|4596.5|4595.5|16869
1592400300000|2020-06-17 13:25:00|4596.5|4596.5|4600|4599|4601.5|4600.5|4596.5|4596|18276
1592400600000|2020-06-17 13:30:00|4599.5|4599.5|4608.5|4608|4612|4610.5|4593|4592.5|63584
1592400900000|2020-06-17 13:35:00|4609|4608.5|4606|4605.5|4612.5|4611|4601|4600.5|47346
1592401200000|2020-06-17 13:40:00|4605.5|4605|4607|4606|4610|4608.5|4601|4600.5|36355
1592401500000|2020-06-17 13:45:00|4607.5|4606.5|4601|4600|4608|4607.5|4596.5|4596|43387
1592401800000|2020-06-17 13:50:00|4600.5|4600.5|4594.5|4594|4610|4609.5|4593.5|4593|58980
1592402100000|2020-06-17 13:55:00|4594|4593.5|4586|4584|4594|4593.5|4580.5|4580|38632
1592402400000|2020-06-17 14:00:00|4586.5|4584.5|4585|4583.5|4593|4591.5|4583.5|4582|47751
1592402700000|2020-06-17 14:05:00|4585.5|4584|4594|4593.5|4597|4595|4584.5|4583|30452
1592403000000|2020-06-17 14:10:00|4593.5|4593|4593.5|4593|4600|4599.5|4589.5|4589|21424
1592403300000|2020-06-17 14:15:00|4594.5|4592.5|4586|4585|4600.5|4600|4581|4579.5|66614
1592403600000|2020-06-17 14:20:00|4585.5|4584|4586|4585|4594|4593|4580|4579.5|41965
1592403900000|2020-06-17 14:25:00|4585.5|4584.5|4584.5|4583|4591.5|4591|4581.5|4580.5|39931
1592404200000|2020-06-17 14:30:00|4585|4583.5|4602|4600.5|4606.5|4604.5|4575|4574|43250
1592404500000|2020-06-17 14:35:00|4601.5|4599.5|4602.5|4602|4605|4604|4598|4596.5|30508
1592404800000|2020-06-17 14:40:00|4603|4602.5|4607|4606|4607.5|4606|4598.5|4597.5|25423
1592405100000|2020-06-17 14:45:00|4607.5|4606.5|4602|4601|4612|4611|4602|4601|31042
1592405400000|2020-06-17 14:50:00|4601.5|4601.5|4603|4602.5|4607.5|4606.5|4599|4598.5|35800
1592405700000|2020-06-17 14:55:00|4603.5|4603|4606.5|4605.5|4609.5|4608|4603.5|4603|121435
1592406000000|2020-06-17 15:00:00|4607|4606|4601.5|4600.5|4610|4609.5|4599.5|4598.5|32926
1592406300000|2020-06-17 15:05:00|4602|4601|4599.5|4598|4608.5|4607|4599|4598|34180
1592406600000|2020-06-17 15:10:00|4599|4598.5|4592.5|4591.5|4602.5|4601.5|4588.5|4587.5|40188
1592406900000|2020-06-17 15:15:00|4592|4592|4592|4591.5|4600|4599|4589|4588|31474
1592407200000|2020-06-17 15:20:00|4592.5|4592|4590.5|4590|4594|4593|4588.5|4587.5|28744
1592407500000|2020-06-17 15:25:00|4590|4589.5|4586.5|4586|4591|4590.5|4585.5|4583.5|45562
1592463600000|2020-06-18 07:00:00|4555|4512.5|4538|4535|4555.5|4547.5|4528|4512.5|60844
1592463900000|2020-06-18 07:05:00|4534.5|4534.5|4504|4500.5|4538|4535|4503.5|4500|40997
1592464200000|2020-06-18 07:10:00|4503.5|4500|4531|4528.5|4537.5|4536.5|4494.5|4493|78096
1592464500000|2020-06-18 07:15:00|4530.5|4529|4528.5|4527.5|4535|4532.5|4516.5|4516|47376
1592464800000|2020-06-18 07:20:00|4528|4526.5|4529|4526.5|4531.5|4529.5|4520.5|4518.5|21630
1592465100000|2020-06-18 07:25:00|4528|4527|4515.5|4513.5|4531|4529.5|4510.5|4508|29522
1592465400000|2020-06-18 07:30:00|4516|4514|4511|4510.5|4525|4523.5|4509|4508|37894
1592465700000|2020-06-18 07:35:00|4510.5|4510|4498|4497.5|4518|4516.5|4496.5|4495.5|24685
1592466000000|2020-06-18 07:40:00|4499|4497|4503|4501|4509.5|4508.5|4496|4495|42864
1592466300000|2020-06-18 07:45:00|4504|4501.5|4511|4509.5|4514|4513|4501.5|4499.5|20493
1592466600000|2020-06-18 07:50:00|4512|4510|4510|4509.5|4518.5|4517|4507.5|4506.5|29393
1592466900000|2020-06-18 07:55:00|4510.5|4509|4513.5|4512|4521|4518.5|4508.5|4507|32336
1592467200000|2020-06-18 08:00:00|4515|4512.5|4533|4531|4535|4532.5|4515|4512.5|24252
1592467500000|2020-06-18 08:05:00|4533.5|4531.5|4536.5|4534.5|4539.5|4538|4528.5|4527.5|40701
1592467800000|2020-06-18 08:10:00|4537|4535|4538.5|4537|4542.5|4540.5|4534|4531.5|25302
1592468100000|2020-06-18 08:15:00|4540|4537.5|4549.5|4547.5|4549.5|4548|4540|4537|14051
1592468400000|2020-06-18 08:20:00|4550|4548|4549|4547.5|4554|4552|4544.5|4542.5|21610
1592468700000|2020-06-18 08:25:00|4548.5|4548|4548.5|4547.5|4550.5|4549.5|4542.5|4540.5|11500
1592469000000|2020-06-18 08:30:00|4549|4548|4560|4558|4560.5|4558.5|4546.5|4546|30111
1592469300000|2020-06-18 08:35:00|4559.5|4557|4552|4550.5|4574|4572|4549.5|4549|77781
1592469600000|2020-06-18 08:40:00|4551.5|4551|4570|4568.5|4570.5|4569|4551.5|4551|12619
1592469900000|2020-06-18 08:45:00|4569.5|4568|4568|4565.5|4571.5|4569.5|4562|4560.5|15874
1592470200000|2020-06-18 08:50:00|4567.5|4566|4577.5|4575.5|4578|4576.5|4559|4558.5|13887
1592470500000|2020-06-18 08:55:00|4578|4576|4577|4575.5|4578.5|4577.5|4572|4570|237855
1592470800000|2020-06-18 09:00:00|4577.5|4575|4566|4564|4581|4579|4565|4563|17467
1592471100000|2020-06-18 09:05:00|4566.5|4564.5|4566|4564.5|4568.5|4566|4564|4562.5|12768
1592471400000|2020-06-18 09:10:00|4566.5|4566|4566.5|4565.5|4568|4566.5|4563|4561.5|11086
1592471700000|2020-06-18 09:15:00|4567|4566|4567|4565.5|4567.5|4567|4561.5|4561|18466
1592472000000|2020-06-18 09:20:00|4566.5|4564.5|4561.5|4560.5|4567.5|4566.5|4561.5|4560|16115
1592472300000|2020-06-18 09:25:00|4561|4560|4559.5|4558.5|4561|4560|4558|4556.5|13966
1592472600000|2020-06-18 09:30:00|4559|4559|4559.5|4558|4578|4574.5|4557|4556|23671
1592472900000|2020-06-18 09:35:00|4560.5|4558.5|4545|4544|4561.5|4560|4545|4544|39936
1592473200000|2020-06-18 09:40:00|4544.5|4543.5|4552.5|4550|4557|4556|4536.5|4535.5|17361
1592473500000|2020-06-18 09:45:00|4552|4550.5|4557|4556|4560|4558.5|4551.5|4550.5|127819
1592473800000|2020-06-18 09:50:00|4556.5|4555.5|4560.5|4558.5|4561.5|4559|4552|4550|31574
1592474100000|2020-06-18 09:55:00|4560|4558|4558.5|4557.5|4560|4558.5|4551|4550|17859
1592474400000|2020-06-18 10:00:00|4559|4557|4549.5|4548|4559|4557.5|4544|4543|16838
1592474700000|2020-06-18 10:05:00|4549|4547.5|4540.5|4539.5|4554|4552|4538|4537.5|12117
1592475000000|2020-06-18 10:10:00|4540|4540|4544.5|4543|4545.5|4544|4536.5|4534.5|20484
1592475300000|2020-06-18 10:15:00|4544|4542.5|4550|4549|4553.5|4552.5|4540.5|4540|21272
1592475600000|2020-06-18 10:20:00|4549.5|4548.5|4546.5|4545.5|4551|4550|4545|4543.5|10247
1592475900000|2020-06-18 10:25:00|4546|4546|4552.5|4551.5|4554.5|4552.5|4545.5|4544.5|7351
1592476200000|2020-06-18 10:30:00|4553|4552|4549.5|4549|4554|4552|4547.5|4546.5|9066
1592476500000|2020-06-18 10:35:00|4550.5|4549.5|4550|4549.5|4551|4550.5|4548|4547|7318
1592476800000|2020-06-18 10:40:00|4549.5|4548.5|4546.5|4545.5|4551|4550|4546|4545|11435
1592477100000|2020-06-18 10:45:00|4547|4546|4555.5|4554.5|4556|4555.5|4547|4546|15747
1592477400000|2020-06-18 10:50:00|4555|4555|4550.5|4548|4558|4557.5|4547.5|4546.5|22528
1592477700000|2020-06-18 10:55:00|4550|4548.5|4552.5|4549.5|4555.5|4554.5|4545|4544|23903
1592478000000|2020-06-18 11:00:00|4551.5|4548|4528|4527|4551.5|4548|4526.5|4525.5|76790
1592478300000|2020-06-18 11:05:00|4527.5|4526.5|4514.5|4513.5|4528|4526.5|4511.5|4510|36084
1592478600000|2020-06-18 11:10:00|4514|4514|4501.5|4500.5|4514.5|4514|4500.5|4498.5|31445
1592478900000|2020-06-18 11:15:00|4501|4500|4512|4509|4512.5|4511|4499.5|4498|20120
1592479200000|2020-06-18 11:20:00|4511.5|4509.5|4512|4511|4518|4516.5|4510.5|4508|23260
1592479500000|2020-06-18 11:25:00|4512.5|4511.5|4520.5|4520|4524|4522.5|4512|4511.5|18107
1592479800000|2020-06-18 11:30:00|4521|4520.5|4516.5|4516|4522.5|4522|4516.5|4516|19826
1592480100000|2020-06-18 11:35:00|4517|4516.5|4508.5|4507.5|4517.5|4517|4505|4503.5|30747
1592480400000|2020-06-18 11:40:00|4508|4507|4501|4499.5|4509.5|4508.5|4499.5|4499|21658
1592480700000|2020-06-18 11:45:00|4500.5|4500|4502.5|4500.5|4503.5|4502.5|4498.5|4498|25671
1592481000000|2020-06-18 11:50:00|4502|4501|4496.5|4495|4502.5|4502|4495.5|4494.5|19321
1592481300000|2020-06-18 11:55:00|4496|4494.5|4498.5|4497.5|4502.5|4502|4493.5|4493|33102
1592481600000|2020-06-18 12:00:00|4499|4498|4493|4492|4499.5|4499|4490.5|4490|33118
1592481900000|2020-06-18 12:05:00|4492|4491.5|4494|4492|4494.5|4492|4484|4482.5|15587
1592482200000|2020-06-18 12:10:00|4492|4491.5|4483.5|4481|4494|4492.5|4477|4475.5|46599
1592482500000|2020-06-18 12:15:00|4484|4481.5|4496|4495|4500.5|4499.5|4481.5|4480|21973
1592482800000|2020-06-18 12:20:00|4495.5|4494.5|4496.5|4495.5|4497.5|4496|4493.5|4493|9949
1592483100000|2020-06-18 12:25:00|4497|4495|4495.5|4494|4498.5|4497|4493.5|4493|24842
1592483400000|2020-06-18 12:30:00|4495|4493.5|4496.5|4495|4501|4497.5|4483.5|4482|31830
1592483700000|2020-06-18 12:35:00|4497|4495.5|4505|4503.5|4505.5|4504.5|4492|4491|13885
1592484000000|2020-06-18 12:40:00|4505.5|4504.5|4517|4515.5|4520.5|4519|4503|4501|20811
1592484300000|2020-06-18 12:45:00|4517.5|4516|4514|4513|4520|4518.5|4512.5|4511.5|11137
1592484600000|2020-06-18 12:50:00|4514.5|4512|4516|4515|4517.5|4516.5|4510|4509.5|30522
1592484900000|2020-06-18 12:55:00|4515.5|4514.5|4510.5|4509|4516.5|4514.5|4508.5|4507.5|16276
1592485200000|2020-06-18 13:00:00|4511|4510|4513.5|4512.5|4515.5|4514.5|4508.5|4508|15455
1592485500000|2020-06-18 13:05:00|4513|4512|4512.5|4511.5|4513.5|4512.5|4509.5|4508|21477
1592485800000|2020-06-18 13:10:00|4512|4511|4500|4499|4512.5|4511.5|4498|4497.5|37584
1592486100000|2020-06-18 13:15:00|4500.5|4499.5|4495|4494.5|4509|4507.5|4495|4494.5|26969
1592486400000|2020-06-18 13:20:00|4495.5|4494|4494|4493|4502|4501|4491.5|4490.5|22432
1592486700000|2020-06-18 13:25:00|4494.5|4493.5|4498|4497.5|4501|4500|4494.5|4493|23815
1592487000000|2020-06-18 13:30:00|4498.5|4497|4496.5|4496|4513.5|4512|4495|4494.5|85644
1592487300000|2020-06-18 13:35:00|4497|4496.5|4505.5|4504.5|4509|4507.5|4494.5|4493.5|58835
1592487600000|2020-06-18 13:40:00|4506|4505|4505|4503.5|4511|4509|4499.5|4499|54038
1592487900000|2020-06-18 13:45:00|4504.5|4504|4508.5|4507.5|4510|4508.5|4496|4495|49089
1592488200000|2020-06-18 13:50:00|4508|4507|4505.5|4504|4512.5|4511|4503.5|4503|39583
1592488500000|2020-06-18 13:55:00|4505|4503|4493|4492|4505.5|4504|4492|4491|40406
1592488800000|2020-06-18 14:00:00|4492.5|4492.5|4509|4507.5|4511.5|4510|4492.5|4492|36415
1592489100000|2020-06-18 14:05:00|4509.5|4508|4517.5|4517|4521|4520|4509.5|4508|38638
1592489400000|2020-06-18 14:10:00|4517|4516.5|4518.5|4518|4520|4518.5|4513|4512.5|44911
1592489700000|2020-06-18 14:15:00|4519|4518.5|4511.5|4510.5|4520|4519|4505|4504|125339
1592490000000|2020-06-18 14:20:00|4512|4511|4498|4497.5|4513|4512.5|4498|4497.5|27718
1592490300000|2020-06-18 14:25:00|4497.5|4497|4504|4503|4508|4506.5|4497.5|4496.5|46519
1592490600000|2020-06-18 14:30:00|4504.5|4502.5|4510|4508|4510.5|4509.5|4491.5|4490|60580
1592490900000|2020-06-18 14:35:00|4509|4508.5|4508|4507|4515.5|4514.5|4507|4506.5|28842
1592491200000|2020-06-18 14:40:00|4508.5|4507.5|4510.5|4509.5|4513|4512|4504.5|4503.5|24510
1592491500000|2020-06-18 14:45:00|4510|4509|4506.5|4506|4516.5|4515.5|4506|4505|30729
1592491800000|2020-06-18 14:50:00|4507|4505.5|4502|4500.5|4510|4509.5|4501.5|4500.5|28823
1592492100000|2020-06-18 14:55:00|4502.5|4501|4511.5|4510.5|4513.5|4513|4501.5|4500.5|42342
1592492400000|2020-06-18 15:00:00|4511|4510|4512|4511|4514.5|4514|4505.5|4505|36782
1592492700000|2020-06-18 15:05:00|4512.5|4510.5|4508|4507|4515.5|4514.5|4508|4507|24939
1592493000000|2020-06-18 15:10:00|4508.5|4507.5|4519.5|4518.5|4520.5|4520|4508|4507|38176
1592493300000|2020-06-18 15:15:00|4519|4518|4512.5|4511.5|4520|4519.5|4511.5|4511|39332
1592493600000|2020-06-18 15:20:00|4513|4512|4510.5|4509.5|4518|4517|4510|4509|30162
1592493900000|2020-06-18 15:25:00|4510|4510|4510|4507.5|4515.5|4515|4505|4504|62579
1592550000000|2020-06-19 07:00:00|4495.5|4487.5|4481|4475.5|4505|4495.5|4462.5|4458|46493
1592550300000|2020-06-19 07:05:00|4480|4475|4485.5|4480.5|4502|4499|4470|4465.5|61921
1592550600000|2020-06-19 07:10:00|4484.5|4480|4490|4487|4493|4489.5|4470|4468|26290
1592550900000|2020-06-19 07:15:00|4489.5|4485.5|4472.5|4469.5|4490|4485.5|4470|4467.5|19179
1592551200000|2020-06-19 07:20:00|4474|4470|4471|4468.5|4479.5|4478.5|4469.5|4468.5|13581
1592551500000|2020-06-19 07:25:00|4471.5|4469|4479.5|4477|4483|4480.5|4470|4468.5|17784
1592551800000|2020-06-19 07:30:00|4479|4477.5|4480|4478.5|4484|4482.5|4474|4472.5|26028
1592552100000|2020-06-19 07:35:00|4480.5|4479|4474.5|4472.5|4481|4480.5|4472|4470.5|16260
1592552400000|2020-06-19 07:40:00|4475|4473|4471.5|4470.5|4477.5|4476.5|4471|4470|16184
1592552700000|2020-06-19 07:45:00|4472|4471|4477|4475|4477|4475.5|4471|4470.5|14129
1592553000000|2020-06-19 07:50:00|4477.5|4475.5|4479.5|4479|4485|4483.5|4475.5|4474.5|12671
1592553300000|2020-06-19 07:55:00|4480|4479.5|4498|4496|4500.5|4498.5|4479|4478|13312
1592553600000|2020-06-19 08:00:00|4497|4495.5|4502|4500.5|4503.5|4501.5|4492|4491|14380
1592553900000|2020-06-19 08:05:00|4501.5|4500|4490|4488.5|4501.5|4500.5|4487|4486.5|20799
1592554200000|2020-06-19 08:10:00|4489.5|4488|4483|4482|4490.5|4488.5|4483|4481.5|13105
1592554500000|2020-06-19 08:15:00|4483.5|4482.5|4503.5|4503|4505.5|4504.5|4483|4482.5|14113
1592554800000|2020-06-19 08:20:00|4504|4503.5|4515.5|4514.5|4515.5|4514.5|4504|4503.5|8640
1592555100000|2020-06-19 08:25:00|4516|4514|4517|4515|4519|4517|4512|4510.5|10731
1592555400000|2020-06-19 08:30:00|4517.5|4515.5|4517|4515.5|4520.5|4519|4511|4509.5|20015
1592555700000|2020-06-19 08:35:00|4516.5|4515|4520|4518.5|4522|4521|4514.5|4513.5|10743
1592556000000|2020-06-19 08:40:00|4520.5|4519|4519|4518|4522.5|4521|4515.5|4514|10441
1592556300000|2020-06-19 08:45:00|4518|4517.5|4528|4526.5|4528.5|4526.5|4517.5|4516.5|10288
1592556600000|2020-06-19 08:50:00|4527|4526|4533|4531.5|4533.5|4531.5|4524|4522.5|9855
1592556900000|2020-06-19 08:55:00|4533.5|4532|4536.5|4536|4538|4537.5|4531.5|4531|20851
1592557200000|2020-06-19 09:00:00|4537|4536.5|4541|4539|4543.5|4541.5|4536|4535|9546
1592557500000|2020-06-19 09:05:00|4541.5|4539.5|4531.5|4530.5|4543|4542|4530.5|4529|13872
1592558100000|2020-06-19 09:15:00|4543|4542.5|4536|4534|4550.5|4549|4527.5|4525.5|71138
1592558400000|2020-06-19 09:20:00|4535.5|4533|4538|4535.5|4542.5|4540|4529.5|4527|15238
1592558700000|2020-06-19 09:25:00|4538.5|4536|4543.5|4541.5|4548|4547|4538.5|4536|14806
1592559000000|2020-06-19 09:30:00|4543|4541|4540|4538.5|4543|4541|4538|4535|9625
1592559300000|2020-06-19 09:35:00|4540.5|4539|4549.5|4547.5|4550|4548|4540.5|4539|5654
1592559600000|2020-06-19 09:40:00|4550|4547|4548|4547|4553|4552|4547.5|4546.5|12366
1592559900000|2020-06-19 09:45:00|4549|4548|4538|4536.5|4549|4548|4538|4535.5|14120
1592560200000|2020-06-19 09:50:00|4537.5|4536|4540.5|4539|4550.5|4549.5|4537.5|4535.5|119306
1592560500000|2020-06-19 09:55:00|4540|4538.5|4547|4545.5|4549|4548|4539.5|4538|74728
1592560800000|2020-06-19 10:00:00|4546.5|4545|4544|4542.5|4549|4547.5|4539.5|4538|8930
1592561100000|2020-06-19 10:05:00|4545|4543|4555.5|4554.5|4557.5|4555|4545|4543|18021
1592561400000|2020-06-19 10:10:00|4555|4554|4554.5|4553.5|4560.5|4559|4553.5|4553|17019
1592561700000|2020-06-19 10:15:00|4554|4553|4552.5|4551.5|4564|4562.5|4552|4550.5|51176
1592562000000|2020-06-19 10:20:00|4553|4552|4546|4545|4557.5|4556|4546|4545|5348
1592562300000|2020-06-19 10:25:00|4546.5|4545.5|4545|4543.5|4553|4552.5|4544.5|4542.5|9527
1592562600000|2020-06-19 10:30:00|4546|4544|4540.5|4539|4547|4546|4539.5|4538|7189
1592562900000|2020-06-19 10:35:00|4541|4539.5|4536.5|4535|4544.5|4543|4534.5|4532.5|11323
1592563200000|2020-06-19 10:40:00|4536|4534.5|4535.5|4534|4538.5|4537|4535|4533|5044
1592563500000|2020-06-19 10:45:00|4536|4534.5|4534|4533.5|4537.5|4536|4532.5|4531.5|57622
1592563800000|2020-06-19 10:50:00|4533.5|4533|4518.5|4517|4536|4534.5|4518|4516.5|22656
1592564100000|2020-06-19 10:55:00|4519|4517.5|4527.5|4526.5|4527.5|4526.5|4519|4517|30002
1592564400000|2020-06-19 11:00:00|4530.5|4524|4531|4530|4534|4533.5|4525|4523|14939
1592564700000|2020-06-19 11:05:00|4530.5|4529.5|4527|4526|4533.5|4532.5|4527|4526|9120
1592565000000|2020-06-19 11:10:00|4526.5|4525.5|4516|4515.5|4527.5|4526.5|4516|4515.5|17738
1592565300000|2020-06-19 11:15:00|4515.5|4515|4511.5|4510.5|4518.5|4517.5|4510.5|4510|269141
1592565600000|2020-06-19 11:20:00|4512|4511|4509.5|4509|4513|4512.5|4509.5|4509|50876
1592565900000|2020-06-19 11:25:00|4510|4509.5|4506.5|4506|4511|4510.5|4506.5|4506|274643
1592566200000|2020-06-19 11:30:00|4507|4506.5|4509.5|4508.5|4511.5|4511|4506.5|4506|13851
1592566500000|2020-06-19 11:35:00|4509|4508|4520.5|4520|4521|4520|4507|4506|13442
1592566800000|2020-06-19 11:40:00|4520|4519.5|4515.5|4514.5|4520.5|4520|4515.5|4514.5|7796
1592567100000|2020-06-19 11:45:00|4515|4514|4509.5|4508|4515.5|4514.5|4509.5|4508|7654
1592567400000|2020-06-19 11:50:00|4509|4507.5|4508.5|4507.5|4513|4512|4507|4506.5|11744
1592567700000|2020-06-19 11:55:00|4509|4508|4513.5|4513|4516|4514.5|4509|4507.5|18322
1592568000000|2020-06-19 12:00:00|4514|4513.5|4518|4517|4521.5|4520.5|4510|4509.5|29338
1592568300000|2020-06-19 12:05:00|4517.5|4516.5|4522|4520|4524.5|4523.5|4517|4516|9478
1592568600000|2020-06-19 12:10:00|4521.5|4519.5|4520|4519|4525.5|4524|4514.5|4513.5|14149
1592568900000|2020-06-19 12:15:00|4520.5|4519.5|4519.5|4518.5|4521|4520|4515.5|4515|11105
1592569200000|2020-06-19 12:20:00|4519|4518|4512.5|4511|4520.5|4519.5|4511|4510.5|19346
1592569500000|2020-06-19 12:25:00|4513|4511.5|4512|4510.5|4517|4516|4509|4508.5|17139
1592569800000|2020-06-19 12:30:00|4511.5|4511|4513.5|4512|4515.5|4515|4511|4510|18291
1592570100000|2020-06-19 12:35:00|4513|4512.5|4517.5|4516.5|4520.5|4519.5|4513|4512.5|9664
1592570400000|2020-06-19 12:40:00|4517|4516|4514|4513|4522.5|4520.5|4513.5|4512.5|17202
1592570700000|2020-06-19 12:45:00|4513.5|4513.5|4514.5|4513.5|4515.5|4514.5|4511.5|4510.5|15565
1592571000000|2020-06-19 12:50:00|4514|4513|4508.5|4507.5|4514.5|4513.5|4506.5|4506|15979
1592571300000|2020-06-19 12:55:00|4509|4508|4510.5|4509|4511.5|4511|4507|4506|18818
1592571600000|2020-06-19 13:00:00|4510|4508.5|4508|4506.5|4511|4510.5|4505.5|4504|17399
1592571900000|2020-06-19 13:05:00|4507.5|4507|4504|4503|4508.5|4508|4504|4503|12043
1592572200000|2020-06-19 13:10:00|4503.5|4503.5|4499|4497.5|4507.5|4506.5|4499|4497.5|14408
1592572500000|2020-06-19 13:15:00|4498.5|4498|4500.5|4499.5|4504|4502.5|4498.5|4497.5|11680
1592572800000|2020-06-19 13:20:00|4500|4499|4498.5|4497.5|4504|4503.5|4498.5|4497.5|12689
1592573100000|2020-06-19 13:25:00|4499|4498|4499.5|4498.5|4503.5|4502.5|4498|4497|23910
1592573400000|2020-06-19 13:30:00|4500|4499|4513.5|4512|4516|4514|4500|4499|87603
1592573700000|2020-06-19 13:35:00|4513|4511.5|4517.5|4516|4523|4522.5|4511.5|4510|20289
1592574000000|2020-06-19 13:40:00|4518|4516.5|4514|4513|4521.5|4521|4511.5|4511|38401
1592574300000|2020-06-19 13:45:00|4514.5|4513.5|4517.5|4517|4521|4520.5|4512|4511|38683
1592574600000|2020-06-19 13:50:00|4518|4516.5|4506|4505.5|4520|4519|4505|4504|35709
1592574900000|2020-06-19 13:55:00|4505.5|4505|4498|4497|4508|4507|4495|4494|54390
1592575200000|2020-06-19 14:00:00|4498.5|4497.5|4502.5|4502|4507|4506|4497.5|4496|32783
1592575500000|2020-06-19 14:05:00|4503|4502.5|4500.5|4499.5|4505.5|4505|4498.5|4498|24959
1592575800000|2020-06-19 14:10:00|4500|4500|4505.5|4504|4508|4507|4495.5|4494|37968
1592576100000|2020-06-19 14:15:00|4506|4504.5|4515.5|4514|4516|4515|4505.5|4504.5|31388
1592576400000|2020-06-19 14:20:00|4515|4513.5|4512.5|4512|4517|4516.5|4509.5|4509|23718
1592576700000|2020-06-19 14:25:00|4512|4511.5|4512|4510.5|4512|4511.5|4504|4503.5|33175
1592577000000|2020-06-19 14:30:00|4511.5|4510|4502.5|4501.5|4512|4510.5|4499|4498.5|34435
1592577300000|2020-06-19 14:35:00|4503|4502|4503.5|4502.5|4508|4507.5|4501.5|4501|21734
1592577600000|2020-06-19 14:40:00|4504|4503|4504.5|4503.5|4510.5|4509.5|4499|4497.5|26176
1592577900000|2020-06-19 14:45:00|4505|4504|4499.5|4498|4505|4504|4497|4496.5|68539
1592578200000|2020-06-19 14:50:00|4499|4497.5|4505|4504|4505.5|4504.5|4495.5|4495|25981
1592578500000|2020-06-19 14:55:00|4505.5|4504.5|4492.5|4491.5|4505.5|4504.5|4491|4490|30496
1592578800000|2020-06-19 15:00:00|4493|4492|4502|4500.5|4504|4502.5|4492.5|4491.5|33709
1592579100000|2020-06-19 15:05:00|4501.5|4501|4500|4498.5|4505.5|4504.5|4498|4497|25156
1592579400000|2020-06-19 15:10:00|4500.5|4499|4506.5|4506|4510.5|4509|4500|4499|27602
1592579700000|2020-06-19 15:15:00|4506|4505.5|4503|4502|4509.5|4509|4502.5|4501|36120
1592580000000|2020-06-19 15:20:00|4502.5|4501.5|4511.5|4511|4512|4511|4497|4496.5|43042
1592580300000|2020-06-19 15:25:00|4512|4511.5|4502.5|4499.5|4514.5|4514|4501.5|4498.5|80751
1592809200000|2020-06-22 07:00:00|4458|4436|4460|4456|4486.5|4479|4449.5|4436|43271
1592809500000|2020-06-22 07:05:00|4459.5|4456.5|4454.5|4450.5|4469.5|4467|4449.5|4446|38978
1592809800000|2020-06-22 07:10:00|4454|4450|4459|4457|4464.5|4463|4451|4446.5|25805
1592810100000|2020-06-22 07:15:00|4459.5|4457.5|4454.5|4453|4462|4460|4444.5|4441.5|35403
1592810400000|2020-06-22 07:20:00|4455.5|4453.5|4456|4455|4462.5|4460.5|4450.5|4449.5|60209
1592810700000|2020-06-22 07:25:00|4455.5|4454.5|4459|4457.5|4467|4465|4452.5|4451.5|74811
1592811000000|2020-06-22 07:30:00|4459.5|4458|4483.5|4482|4484.5|4482.5|4459|4458|64763
1592811300000|2020-06-22 07:35:00|4483|4481.5|4485.5|4484|4488|4486|4477.5|4475.5|12779
1592811600000|2020-06-22 07:40:00|4485|4484.5|4480|4478|4493|4491.5|4478|4476|9670
1592811900000|2020-06-22 07:45:00|4480.5|4478.5|4494|4492|4496|4494|4479|4478|7988
1592812200000|2020-06-22 07:50:00|4493.5|4491|4495.5|4494.5|4499.5|4498.5|4488.5|4487|18449
1592812500000|2020-06-22 07:55:00|4496|4495|4505.5|4505|4506|4505|4494|4493.5|11251
1592812800000|2020-06-22 08:00:00|4506|4505.5|4500|4499.5|4511|4509.5|4499.5|4498.5|13452
1592813100000|2020-06-22 08:05:00|4500.5|4500|4506.5|4505|4508.5|4506.5|4500.5|4500|11038
1592813400000|2020-06-22 08:10:00|4507.5|4505.5|4504|4502|4512.5|4510.5|4504|4500.5|13773
1592813700000|2020-06-22 08:15:00|4504.5|4502.5|4500|4498|4507|4505|4500|4498|7894
1592814000000|2020-06-22 08:20:00|4500.5|4497|4503.5|4501.5|4508|4507|4500.5|4497|5084
1592814300000|2020-06-22 08:25:00|4503|4502|4505.5|4503.5|4507.5|4506.5|4501.5|4500.5|7028
1592814600000|2020-06-22 08:30:00|4505|4504|4506|4504.5|4511.5|4509.5|4504.5|4503.5|4405
1592814900000|2020-06-22 08:35:00|4505.5|4505|4509.5|4509|4512.5|4509.5|4505|4504.5|9875
1592815200000|2020-06-22 08:40:00|4511|4508.5|4507.5|4506|4520|4518.5|4507|4505.5|13115
1592815500000|2020-06-22 08:45:00|4507|4505.5|4501.5|4500|4507.5|4505.5|4497.5|4496|12036
1592815800000|2020-06-22 08:50:00|4501|4499.5|4511|4509.5|4511|4509.5|4500.5|4499.5|7798
1592816100000|2020-06-22 08:55:00|4510.5|4510|4513|4512|4513|4512|4508|4507|17154
1592816400000|2020-06-22 09:00:00|4512.5|4511.5|4513|4511|4520|4519|4511.5|4510.5|21972
1592816700000|2020-06-22 09:05:00|4512.5|4511.5|4516.5|4515.5|4516.5|4515.5|4511|4509|16167
1592817000000|2020-06-22 09:10:00|4516|4515|4518|4517|4519|4518|4514|4513|5543
1592817300000|2020-06-22 09:15:00|4517.5|4516.5|4515.5|4514.5|4521.5|4520|4515|4513.5|23563
1592817600000|2020-06-22 09:20:00|4515|4515|4518.5|4517.5|4520.5|4519|4514|4513|11717
1592817900000|2020-06-22 09:25:00|4519|4518|4522.5|4521.5|4525|4523.5|4519|4518|12130
1592818200000|2020-06-22 09:30:00|4522|4521|4513|4512|4523.5|4522.5|4512|4510.5|16886
1592818500000|2020-06-22 09:35:00|4512.5|4511.5|4507|4505|4516.5|4516|4507|4505|16984
1592818800000|2020-06-22 09:40:00|4506.5|4505.5|4507.5|4506.5|4510|4509|4504.5|4503.5|11940
1592819100000|2020-06-22 09:45:00|4508|4507|4511|4510|4512|4510.5|4508|4506|9122
1592819400000|2020-06-22 09:50:00|4512|4511|4510|4509|4512|4511|4508|4507.5|3781
1592819700000|2020-06-22 09:55:00|4510.5|4509.5|4510.5|4509.5|4512|4511|4507|4505.5|9740
1592820000000|2020-06-22 10:00:00|4511|4510|4503.5|4502.5|4511|4510|4502.5|4501.5|10388
1592820300000|2020-06-22 10:05:00|4504|4503|4507|4506|4509.5|4508.5|4502|4501.5|15064
1592820600000|2020-06-22 10:10:00|4506.5|4505.5|4501.5|4501|4507|4505.5|4500.5|4499|8960
1592820900000|2020-06-22 10:15:00|4501|4500.5|4502.5|4502|4505.5|4504.5|4499|4498.5|17207
1592821200000|2020-06-22 10:20:00|4503|4502.5|4503.5|4502.5|4506.5|4505.5|4502|4501|8774
1592821500000|2020-06-22 10:25:00|4503|4503|4498|4496.5|4503.5|4503|4498|4496.5|9131
1592821800000|2020-06-22 10:30:00|4498.5|4497|4501|4500|4505|4504.5|4498.5|4497|11927
1592822100000|2020-06-22 10:35:00|4501.5|4500.5|4500|4499.5|4505|4503.5|4499.5|4498.5|8518
1592822400000|2020-06-22 10:40:00|4499.5|4499|4507|4506|4507|4506|4499.5|4499|6124
1592822700000|2020-06-22 10:45:00|4506.5|4505.5|4505.5|4504.5|4509|4508|4503|4501.5|10169
1592823000000|2020-06-22 10:50:00|4505|4504|4503|4501.5|4509|4508|4501.5|4501|16073
1592823300000|2020-06-22 10:55:00|4502.5|4502|4502|4500.5|4505|4504|4500.5|4499.5|12665
1592823600000|2020-06-22 11:00:00|4501.5|4498.5|4497.5|4496.5|4503.5|4500.5|4496.5|4495|10137
1592823900000|2020-06-22 11:05:00|4497|4496|4492|4491|4497.5|4497|4491|4490.5|15569
1592824200000|2020-06-22 11:10:00|4491.5|4490.5|4487|4486|4493|4492|4482.5|4481.5|31850
1592824500000|2020-06-22 11:15:00|4486.5|4486.5|4486.5|4485|4492|4491.5|4484|4483|21038
1592824800000|2020-06-22 11:20:00|4486|4485.5|4494.5|4494|4495|4494|4486|4485.5|11712
1592825100000|2020-06-22 11:25:00|4494|4493.5|4493|4492|4497.5|4497|4492.5|4491.5|8939
1592825400000|2020-06-22 11:30:00|4493.5|4492.5|4495|4494.5|4495.5|4495|4488.5|4487.5|13719
1592825700000|2020-06-22 11:35:00|4495.5|4495|4495|4494|4498.5|4498|4489.5|4489|24805
1592826000000|2020-06-22 11:40:00|4495.5|4494.5|4491|4490|4498|4497|4489.5|4487.5|26534
1592826300000|2020-06-22 11:45:00|4491.5|4490.5|4496|4495|4499|4497.5|4491|4490|18321
1592826600000|2020-06-22 11:50:00|4496.5|4495.5|4491.5|4490.5|4498|4496.5|4489.5|4489|17635
1592826900000|2020-06-22 11:55:00|4491|4490|4495.5|4494.5|4499|4497|4490|4489|25019
1592827200000|2020-06-22 12:00:00|4495|4494|4500.5|4499.5|4507|4505.5|4494|4493.5|11098
1592827500000|2020-06-22 12:05:00|4501|4500|4498.5|4497.5|4502.5|4501.5|4498.5|4497.5|3931
1592827800000|2020-06-22 12:10:00|4499|4498|4499.5|4498.5|4504.5|4504|4497.5|4496|8237
1592828100000|2020-06-22 12:15:00|4499|4497.5|4502.5|4501.5|4503.5|4502.5|4498.5|4497|5423
1592828400000|2020-06-22 12:20:00|4503|4501|4505|4504|4509|4507|4503|4501|7206
1592828700000|2020-06-22 12:25:00|4504.5|4503.5|4504.5|4503|4505|4504.5|4503|4502.5|2847
1592829000000|2020-06-22 12:30:00|4505|4503.5|4510.5|4509|4510.5|4509.5|4504.5|4503|9127
1592829300000|2020-06-22 12:35:00|4510|4508.5|4517|4515.5|4518.5|4517.5|4509.5|4508|11862
1592829600000|2020-06-22 12:40:00|4516.5|4516|4515.5|4514.5|4518|4517|4513|4511.5|5800
1592829900000|2020-06-22 12:45:00|4515|4514|4510.5|4509|4515|4514.5|4508.5|4507.5|9256
1592830200000|2020-06-22 12:50:00|4510|4509.5|4513.5|4512.5|4514|4513|4510|4509|6748
1592830500000|2020-06-22 12:55:00|4513|4513|4513|4512.5|4513.5|4513|4510|4509|7025
1592830800000|2020-06-22 13:00:00|4513.5|4512|4516|4515|4517.5|4516.5|4510.5|4509|7775
1592831100000|2020-06-22 13:05:00|4515.5|4515.5|4512.5|4511|4517|4516.5|4511.5|4510.5|7034
1592831400000|2020-06-22 13:10:00|4513|4511.5|4510|4509|4515|4514|4508.5|4507.5|7894
1592831700000|2020-06-22 13:15:00|4509|4509.5|4513|4512|4513|4512|4506.5|4506|15129
1592832000000|2020-06-22 13:20:00|4513.5|4512.5|4511.5|4510.5|4515|4514|4511|4510|6729
1592832300000|2020-06-22 13:25:00|4512|4511.5|4520.5|4519.5|4520.5|4519.5|4511.5|4510.5|13331
1592832600000|2020-06-22 13:30:00|4521|4520|4517.5|4515.5|4527.5|4526.5|4511.5|4510|58405
1592832900000|2020-06-22 13:35:00|4518|4516|4515.5|4514.5|4526.5|4525|4510|4508.5|44422
1592833200000|2020-06-22 13:40:00|4515|4514|4523|4521.5|4526|4525|4512|4510|17044
1592833500000|2020-06-22 13:45:00|4522.5|4521|4525|4523|4528.5|4528|4519.5|4518.5|26058
1592833800000|2020-06-22 13:50:00|4525.5|4523.5|4529.5|4528|4533|4531|4522|4520.5|23586
1592834100000|2020-06-22 13:55:00|4530.5|4528.5|4525.5|4523.5|4539|4537|4525.5|4522|24994
1592834400000|2020-06-22 14:00:00|4526|4524|4529|4527|4531|4529.5|4522.5|4521.5|26356
1592834700000|2020-06-22 14:05:00|4528.5|4527.5|4533|4531.5|4536|4535|4523|4522.5|15205
1592835000000|2020-06-22 14:10:00|4532.5|4531|4533.5|4532.5|4534.5|4533|4527.5|4526|12354
1592835300000|2020-06-22 14:15:00|4534|4533|4526.5|4526|4534.5|4533|4521|4520.5|36919
1592835600000|2020-06-22 14:20:00|4527.5|4526.5|4524.5|4523.5|4529|4528|4523.5|4523|26182
1592835900000|2020-06-22 14:25:00|4524|4523|4518|4517.5|4527|4526.5|4517.5|4517|25265
1592836200000|2020-06-22 14:30:00|4518.5|4518|4509.5|4509|4519.5|4518.5|4509.5|4509|25599
1592836500000|2020-06-22 14:35:00|4509|4508.5|4510|4509.5|4513.5|4512.5|4508.5|4507.5|26472
1592836800000|2020-06-22 14:40:00|4510.5|4509|4501.5|4500.5|4512|4511|4500.5|4500|23954
1592837100000|2020-06-22 14:45:00|4502.5|4501|4503.5|4502.5|4508|4507.5|4502|4500.5|24341
1592837400000|2020-06-22 14:50:00|4504|4503|4504.5|4503.5|4506.5|4505|4499.5|4499|23612
1592837700000|2020-06-22 14:55:00|4505|4504|4492.5|4491.5|4507|4506|4492.5|4491.5|21083
1592838000000|2020-06-22 15:00:00|4492|4491|4496.5|4495.5|4498|4497|4488|4487.5|31206
1592838300000|2020-06-22 15:05:00|4497|4496|4498|4497|4499.5|4498.5|4492.5|4491.5|22991
1592838600000|2020-06-22 15:10:00|4497.5|4497.5|4506.5|4505.5|4506.5|4505.5|4497|4496.5|17461
1592838900000|2020-06-22 15:15:00|4507|4506|4509|4508.5|4510|4509.5|4504.5|4504|15759
1592839200000|2020-06-22 15:20:00|4509.5|4509|4516|4515|4516.5|4515|4507.5|4506.5|19141
1592839500000|2020-06-22 15:25:00|4515.5|4515.5|4517|4515|4517.5|4516|4511|4510.5|22481
1592895600000|2020-06-23 07:00:00|4544|4536.5|4533|4531|4548|4546.5|4533|4531|24386
1592895900000|2020-06-23 07:05:00|4532.5|4529.5|4544|4541.5|4548.5|4545.5|4524.5|4522|21868
1592896200000|2020-06-23 07:10:00|4543.5|4540.5|4544|4542|4546|4545|4532.5|4530.5|22754
1592896500000|2020-06-23 07:15:00|4544.5|4542.5|4549.5|4548|4570|4569|4544.5|4542|47796
1592896800000|2020-06-23 07:20:00|4549|4547.5|4545|4543.5|4555|4554|4541|4538|26570
1592897100000|2020-06-23 07:25:00|4544.5|4543|4554.5|4552.5|4563|4562|4543|4540.5|26239
1592897400000|2020-06-23 07:30:00|4554|4551.5|4552|4550.5|4559.5|4558.5|4548|4546|18486
1592897700000|2020-06-23 07:35:00|4552.5|4551|4548|4546|4556|4554.5|4547|4545|7695
1592898000000|2020-06-23 07:40:00|4547|4546.5|4557|4555.5|4559.5|4558|4547|4546.5|10014
1592898300000|2020-06-23 07:45:00|4556.5|4555|4556.5|4555.5|4558|4557.5|4550.5|4548.5|21971
1592898600000|2020-06-23 07:50:00|4556|4555|4565|4564.5|4569|4567|4555|4554|11695
1592898900000|2020-06-23 07:55:00|4565.5|4564|4573.5|4572.5|4574|4573|4565.5|4564|11913
1592899200000|2020-06-23 08:00:00|4573|4572|4567|4565|4577.5|4576|4566.5|4565|17689
1592899500000|2020-06-23 08:05:00|4567.5|4565.5|4568|4565.5|4574.5|4572.5|4562.5|4561|13120
1592899800000|2020-06-23 08:10:00|4567.5|4565|4564|4562.5|4570|4569|4556.5|4555|11214
1592900100000|2020-06-23 08:15:00|4563.5|4563|4560|4559|4565.5|4564|4555.5|4553.5|16151
1592900400000|2020-06-23 08:20:00|4559.5|4558|4558.5|4557|4564|4562|4557.5|4556|6357
1592900700000|2020-06-23 08:25:00|4559|4557.5|4565.5|4564|4569.5|4568|4558|4557|16056
1592901000000|2020-06-23 08:30:00|4566.5|4564.5|4559.5|4558.5|4571|4570|4557.5|4556.5|15426
1592901300000|2020-06-23 08:35:00|4560|4559|4560|4559|4560.5|4560|4555.5|4554.5|16340
1592901600000|2020-06-23 08:40:00|4559.5|4559.5|4565.5|4564|4567.5|4566.5|4559.5|4558.5|12192
1592901900000|2020-06-23 08:45:00|4565|4564.5|4562.5|4562|4565.5|4564.5|4560.5|4559.5|8419
1592902200000|2020-06-23 08:50:00|4563|4562.5|4563.5|4562.5|4567|4566.5|4563|4561.5|15592
1592902500000|2020-06-23 08:55:00|4564|4563|4561.5|4560.5|4564.5|4563.5|4559|4558|18028
1592902800000|2020-06-23 09:00:00|4562|4561|4561|4560|4562.5|4561.5|4557.5|4557|4984
1592903100000|2020-06-23 09:05:00|4561.5|4560.5|4560|4558.5|4562.5|4561.5|4558.5|4557.5|7054
1592903400000|2020-06-23 09:10:00|4560.5|4559|4556|4555.5|4562|4560.5|4554.5|4553.5|65885
1592903700000|2020-06-23 09:15:00|4556.5|4556|4552|4550.5|4557|4556.5|4552|4550.5|5798
1592904000000|2020-06-23 09:20:00|4551.5|4550|4551.5|4550.5|4554|4553|4550.5|4550|3948
1592904300000|2020-06-23 09:25:00|4552.5|4551|4556.5|4555|4559|4558.5|4550|4549.5|14872
1592904600000|2020-06-23 09:30:00|4558|4555.5|4558|4557|4560|4559|4556.5|4555|2371
1592904900000|2020-06-23 09:35:00|4557.5|4556.5|4561|4560.5|4561|4560.5|4555|4554|8717
1592905200000|2020-06-23 09:40:00|4560.5|4560|4564.5|4563|4564.5|4563|4559|4558.5|5621
1592905500000|2020-06-23 09:45:00|4564|4562.5|4568.5|4567.5|4569|4568|4561.5|4560.5|6688
1592905800000|2020-06-23 09:50:00|4568|4567|4562.5|4561|4568|4567|4562.5|4561|4631
1592906100000|2020-06-23 09:55:00|4563|4561.5|4558|4557|4563.5|4563|4556|4555|6826
1592906400000|2020-06-23 10:00:00|4557|4556.5|4556|4555.5|4559.5|4558|4555.5|4555|7759
1592906700000|2020-06-23 10:05:00|4556.5|4556|4564|4563|4568.5|4567|4555.5|4555|11414
1592907000000|2020-06-23 10:10:00|4563.5|4563.5|4572.5|4571.5|4575|4573.5|4563.5|4562.5|11353
1592907300000|2020-06-23 10:15:00|4572|4572|4569.5|4569|4574.5|4573.5|4566.5|4566|5817
1592907600000|2020-06-23 10:20:00|4569|4568.5|4566.5|4565.5|4570|4569.5|4564.5|4564|9619
1592907900000|2020-06-23 10:25:00|4567|4566|4567.5|4567|4568.5|4567|4564.5|4564|7427
1592908200000|2020-06-23 10:30:00|4568|4566.5|4564|4563|4568|4567|4562.5|4561.5|11224
1592908500000|2020-06-23 10:35:00|4564.5|4563.5|4566|4565|4566.5|4566|4561.5|4560.5|11762
1592908800000|2020-06-23 10:40:00|4566.5|4565.5|4562.5|4562|4566.5|4566|4562.5|4562|6335
1592909100000|2020-06-23 10:45:00|4563|4562.5|4563.5|4562.5|4564.5|4564|4560|4559|15623
1592909400000|2020-06-23 10:50:00|4563|4563|4567|4566.5|4567.5|4566.5|4562.5|4561|223517
1592909700000|2020-06-23 10:55:00|4566.5|4566|4576.5|4576|4577|4576|4565|4564.5|8328
1592910000000|2020-06-23 11:00:00|4575|4573|4568.5|4567.5|4575|4573.5|4568|4566.5|6014
1592910300000|2020-06-23 11:05:00|4568|4567|4565|4564|4568.5|4568|4564.5|4563.5|4418
1592910600000|2020-06-23 11:10:00|4564.5|4563.5|4564.5|4563.5|4567|4565.5|4563|4561.5|4923
1592910900000|2020-06-23 11:15:00|4564|4564|4569|4567.5|4571|4569.5|4564|4564|2629
1592911200000|2020-06-23 11:20:00|4569.5|4568|4572.5|4571.5|4573.5|4572.5|4568|4567.5|7176
1592911500000|2020-06-23 11:25:00|4573|4572|4575.5|4574.5|4576.5|4575|4571|4570.5|4321
1592911800000|2020-06-23 11:30:00|4576|4575.5|4576|4574.5|4577|4575.5|4573|4571.5|7326
1592912100000|2020-06-23 11:35:00|4576.5|4575|4576.5|4576|4577.5|4576.5|4574.5|4573.5|13294
1592912400000|2020-06-23 11:40:00|4577|4576.5|4570.5|4569.5|4579|4578|4568.5|4567.5|18222
1592912700000|2020-06-23 11:45:00|4570|4569|4564.5|4564|4570.5|4569.5|4563.5|4562.5|10895
1592913000000|2020-06-23 11:50:00|4564|4563.5|4560.5|4560|4566|4565|4560.5|4559.5|14644
1592913300000|2020-06-23 11:55:00|4561|4560.5|4563|4562.5|4567.5|4566.5|4561|4560.5|16328
1592913600000|2020-06-23 12:00:00|4563.5|4563|4565|4563.5|4566|4565.5|4562|4561|5387
1592913900000|2020-06-23 12:05:00|4564.5|4564|4562|4561.5|4565|4564|4560.5|4560|15227
1592914200000|2020-06-23 12:10:00|4562.5|4562|4562.5|4562|4563.5|4562.5|4560.5|4559.5|13032
1592914500000|2020-06-23 12:15:00|4563|4562.5|4563.5|4563|4565|4563.5|4559.5|4558.5|28205
1592914800000|2020-06-23 12:20:00|4564|4563.5|4565.5|4564.5|4567|4566|4562.5|4562|14254
1592915100000|2020-06-23 12:25:00|4565|4565|4564|4563|4566.5|4566|4562|4560.5|16233
1592915400000|2020-06-23 12:30:00|4564.5|4563.5|4564|4563|4565|4564.5|4561|4560|10076
1592915700000|2020-06-23 12:35:00|4564.5|4563.5|4571|4570|4572|4571.5|4564.5|4563.5|43642
1592916000000|2020-06-23 12:40:00|4571.5|4570.5|4579|4578.5|4581|4580|4571.5|4570.5|27328
1592916300000|2020-06-23 12:45:00|4578.5|4578|4580|4579|4580.5|4580|4576.5|4576|12359
1592916600000|2020-06-23 12:50:00|4581|4579.5|4579.5|4578.5|4582|4581|4579|4578|8150
1592916900000|2020-06-23 12:55:00|4579|4578|4581.5|4580.5|4583|4582|4578|4577|13192
1592917200000|2020-06-23 13:00:00|4582|4581|4582.5|4581.5|4583.5|4582.5|4580|4579.5|10764
1592917500000|2020-06-23 13:05:00|4582|4582|4587|4586|4588|4586.5|4580.5|4579.5|12113
1592917800000|2020-06-23 13:10:00|4586.5|4585.5|4584.5|4583.5|4587|4586.5|4584|4583.5|6185
1592918100000|2020-06-23 13:15:00|4584|4583|4580.5|4579.5|4585.5|4585|4579.5|4579|6408
1592918400000|2020-06-23 13:20:00|4580|4579|4575.5|4574|4580.5|4580|4574|4573|11817
1592918700000|2020-06-23 13:25:00|4576|4574.5|4577.5|4576.5|4579.5|4578.5|4574|4572.5|20809
1592919000000|2020-06-23 13:30:00|4577|4576|4580.5|4579|4584|4583|4572.5|4570.5|95345
1592919300000|2020-06-23 13:35:00|4580|4578.5|4568.5|4568|4581.5|4580|4567.5|4566.5|28886
1592919600000|2020-06-23 13:40:00|4569|4568.5|4567.5|4566.5|4574.5|4574|4566|4565.5|48303
1592919900000|2020-06-23 13:45:00|4567|4566|4564.5|4563.5|4574|4573|4563.5|4563|32737
1592920200000|2020-06-23 13:50:00|4564|4564|4560|4558.5|4568.5|4568|4556|4555|94940
1592920500000|2020-06-23 13:55:00|4559.5|4559|4567.5|4566.5|4569.5|4568.5|4559|4558.5|33964
1592920800000|2020-06-23 14:00:00|4567|4566|4564|4562.5|4567.5|4567|4559.5|4558|20808
1592921100000|2020-06-23 14:05:00|4563.5|4562|4561.5|4561|4567|4565.5|4558|4556.5|28843
1592921400000|2020-06-23 14:10:00|4562.5|4561.5|4571.5|4571|4574|4573|4558.5|4558|26686
1592921700000|2020-06-23 14:15:00|4572.5|4571.5|4577|4576|4577|4576.5|4569|4568|16721
1592922000000|2020-06-23 14:20:00|4577.5|4576.5|4586|4585|4586.5|4585.5|4575|4573.5|31302
1592922300000|2020-06-23 14:25:00|4586.5|4585.5|4596.5|4595|4596.5|4595.5|4586|4584.5|33864
1592922600000|2020-06-23 14:30:00|4596|4594.5|4596|4595|4599.5|4598.5|4593|4592|41022
1592922900000|2020-06-23 14:35:00|4595.5|4594|4598|4597.5|4598.5|4597.5|4593|4592|15004
1592923200000|2020-06-23 14:40:00|4597.5|4597|4592.5|4591|4604|4603|4591.5|4591|65703
1592923500000|2020-06-23 14:45:00|4592|4591.5|4586|4585.5|4592.5|4592|4581.5|4581|64892
1592923800000|2020-06-23 14:50:00|4586.5|4586|4589|4588|4590.5|4590|4585|4584.5|43297
1592924100000|2020-06-23 14:55:00|4588.5|4587.5|4589.5|4588.5|4591.5|4590|4586|4585.5|88462
1592924400000|2020-06-23 15:00:00|4589|4588|4592|4591|4594|4593|4584.5|4583.5|20225
1592924700000|2020-06-23 15:05:00|4591.5|4590.5|4596.5|4595|4596.5|4595.5|4589.5|4589|22390
1592925000000|2020-06-23 15:10:00|4597|4595.5|4600|4599|4601|4600|4594|4593.5|16447
1592925300000|2020-06-23 15:15:00|4599.5|4598.5|4602|4601|4604|4603|4597.5|4597|32493
1592925600000|2020-06-23 15:20:00|4602.5|4601.5|4610|4609|4610|4609.5|4602|4601|30598
1592925900000|2020-06-23 15:25:00|4609.5|4608.5|4615.5|4614|4619.5|4618|4609|4608|40946
1592982000000|2020-06-24 07:00:00|4577|4558.5|4572|4570.5|4581|4579.5|4564.5|4558.5|33649
1592982300000|2020-06-24 07:05:00|4574|4572|4582|4579|4588|4586.5|4574|4571|49464
1592982600000|2020-06-24 07:10:00|4582.5|4579.5|4586.5|4585.5|4593|4592|4581|4579.5|27700
1592982900000|2020-06-24 07:15:00|4586|4585|4582.5|4581|4591|4590|4578.5|4576|56212
1592983200000|2020-06-24 07:20:00|4583|4581.5|4591.5|4589.5|4591.5|4590|4579|4577.5|16383
1592983500000|2020-06-24 07:25:00|4591|4590|4578.5|4577|4597|4595|4577.5|4575|17624
1592983800000|2020-06-24 07:30:00|4579|4577.5|4577|4575.5|4583.5|4581.5|4573.5|4572.5|12334
1592984100000|2020-06-24 07:35:00|4576.5|4575|4567|4565.5|4578|4577|4564.5|4563.5|19754
1592984400000|2020-06-24 07:40:00|4566.5|4565|4552.5|4550|4567|4566|4551|4549.5|16063
1592984700000|2020-06-24 07:45:00|4553|4550.5|4539.5|4538|4553|4551.5|4535.5|4534.5|11468
1592985000000|2020-06-24 07:50:00|4539|4537|4528|4526.5|4539.5|4538|4526.5|4526|9044
1592985300000|2020-06-24 07:55:00|4527.5|4526|4538.5|4537|4540.5|4539.5|4526|4524.5|14116
1592985600000|2020-06-24 08:00:00|4538|4536.5|4530.5|4528.5|4538|4537.5|4522.5|4522|15098
1592985900000|2020-06-24 08:05:00|4530|4528|4522.5|4520|4530|4528|4519|4518|13511
1592986200000|2020-06-24 08:10:00|4523|4520.5|4521|4519|4528.5|4527|4519|4516|7011
1592986500000|2020-06-24 08:15:00|4520.5|4518.5|4528|4526.5|4534|4532.5|4520|4518|21906
1592986800000|2020-06-24 08:20:00|4527.5|4526|4539|4537.5|4539.5|4538.5|4523.5|4522.5|10942
1592987100000|2020-06-24 08:25:00|4539.5|4538|4541|4539.5|4542|4540.5|4536.5|4535.5|6103
1592987400000|2020-06-24 08:30:00|4539.5|4538.5|4536.5|4534.5|4541|4540|4534.5|4533|7453
1592987700000|2020-06-24 08:35:00|4536|4535|4540|4539|4540.5|4539|4535.5|4534|5692
1592988000000|2020-06-24 08:40:00|4540.5|4539.5|4541|4540|4543.5|4542.5|4537.5|4536.5|8832
1592988300000|2020-06-24 08:45:00|4540.5|4539.5|4545.5|4544.5|4545.5|4544.5|4539.5|4538.5|3566
1592988600000|2020-06-24 08:50:00|4546|4545|4547.5|4546|4553|4551|4546|4544.5|5596
1592988900000|2020-06-24 08:55:00|4548|4546.5|4548|4546.5|4549|4548|4545|4543|4975
1592989200000|2020-06-24 09:00:00|4548.5|4547|4545|4543.5|4550.5|4550|4544|4542.5|5630
1592989500000|2020-06-24 09:05:00|4544.5|4542.5|4541|4540.5|4545.5|4544|4541|4540|14926
1592989800000|2020-06-24 09:10:00|4541.5|4541|4515|4513|4542.5|4541|4507|4505.5|24724
1592990100000|2020-06-24 09:15:00|4514.5|4511.5|4507.5|4505.5|4522.5|4520.5|4507|4505|8220
1592990400000|2020-06-24 09:20:00|4507|4505|4517|4516|4521|4519|4505.5|4504.5|6573
1592990700000|2020-06-24 09:25:00|4517.5|4516.5|4506.5|4505|4521|4519.5|4505.5|4505|3567
1592991000000|2020-06-24 09:30:00|4506|4504.5|4514|4512|4515|4513|4506|4504.5|6663
1592991300000|2020-06-24 09:35:00|4514.5|4512.5|4506|4504|4515|4513|4503|4501.5|4392
1592991600000|2020-06-24 09:40:00|4505.5|4503.5|4509|4507.5|4510.5|4510|4501.5|4500.5|8638
1592991900000|2020-06-24 09:45:00|4510|4508|4522.5|4521|4523|4521.5|4509.5|4508|5919
1592992200000|2020-06-24 09:50:00|4523|4521.5|4519.5|4517.5|4523|4522|4516.5|4515.5|13311
1592992500000|2020-06-24 09:55:00|4519|4517|4515.5|4514.5|4521|4519.5|4514|4512.5|8336
1592992800000|2020-06-24 10:00:00|4515|4514|4523.5|4521.5|4524|4521.5|4515|4514|6549
1592993100000|2020-06-24 10:05:00|4524|4521|4527.5|4525.5|4528|4526|4521|4519.5|2641
1592993400000|2020-06-24 10:10:00|4528|4525|4520.5|4519.5|4528|4525.5|4519|4516.5|6263
1592993700000|2020-06-24 10:15:00|4521|4520|4527.5|4526|4528.5|4527|4518.5|4517|12072
1592994000000|2020-06-24 10:20:00|4527|4525.5|4520|4518|4527.5|4526.5|4519.5|4518|7066
1592994300000|2020-06-24 10:25:00|4519.5|4517|4517.5|4516|4521.5|4520|4514.5|4512.5|9281
1592994600000|2020-06-24 10:30:00|4517|4515.5|4520|4518|4522|4520.5|4516|4515|4305
1592994900000|2020-06-24 10:35:00|4520.5|4518.5|4519|4517|4522|4521|4519|4517|5134
1592995200000|2020-06-24 10:40:00|4518.5|4516.5|4514|4513|4521.5|4520|4513|4512|6846
1592995500000|2020-06-24 10:45:00|4514.5|4513.5|4514.5|4513.5|4517|4516|4514|4513|5667
1592995800000|2020-06-24 10:50:00|4514|4513|4508.5|4507.5|4514|4513|4508|4507.5|9640
1592996100000|2020-06-24 10:55:00|4509|4508|4507|4505.5|4510.5|4509.5|4505.5|4505|7573
1592996400000|2020-06-24 11:00:00|4506.5|4503.5|4505|4504|4506.5|4504.5|4502.5|4500.5|10175
1592996700000|2020-06-24 11:05:00|4504.5|4504.5|4510|4509|4510.5|4509.5|4504.5|4504|4661
1592997000000|2020-06-24 11:10:00|4509.5|4508.5|4507|4505.5|4511.5|4510.5|4506|4504.5|6662
1592997300000|2020-06-24 11:15:00|4507.5|4504.5|4510.5|4509.5|4511.5|4510|4504.5|4503.5|5645
1592997600000|2020-06-24 11:20:00|4510|4509|4508|4507|4510.5|4510|4504|4502.5|9192
1592997900000|2020-06-24 11:25:00|4509|4507.5|4510|4508|4510|4508|4506|4504|5542
1592998200000|2020-06-24 11:30:00|4509.5|4508.5|4507.5|4506.5|4510|4509|4506|4504.5|3925
1592998500000|2020-06-24 11:35:00|4507|4506|4507.5|4507|4509.5|4508.5|4507|4506|3040
1592998800000|2020-06-24 11:40:00|4508.5|4507.5|4507|4506|4511|4509|4507|4506|5518
1592999100000|2020-06-24 11:45:00|4507.5|4506.5|4510.5|4509.5|4512|4511.5|4507.5|4506|6366
1592999400000|2020-06-24 11:50:00|4511|4510|4510.5|4509.5|4512|4511|4510|4509|6195
1592999700000|2020-06-24 11:55:00|4510|4510|4514|4513|4515|4514|4510|4509|5673
1593000000000|2020-06-24 12:00:00|4513.5|4512.5|4520.5|4519.5|4522|4521.5|4511.5|4511|10546
1593000300000|2020-06-24 12:05:00|4520|4519|4518.5|4517.5|4521|4520|4518|4516|5593
1593000600000|2020-06-24 12:10:00|4518|4518|4519|4518.5|4520.5|4520|4515.5|4515|4286
1593000900000|2020-06-24 12:15:00|4518.5|4518|4521.5|4520|4521.5|4521|4518|4517|5082
1593001200000|2020-06-24 12:20:00|4521|4519.5|4519|4517.5|4521.5|4521|4517.5|4517|3322
1593001500000|2020-06-24 12:25:00|4518.5|4517|4513.5|4513|4519|4518|4513.5|4513|6092
1593001800000|2020-06-24 12:30:00|4513|4512.5|4508.5|4508|4515|4513.5|4508|4507.5|5106
1593002100000|2020-06-24 12:35:00|4509|4507.5|4507.5|4505.5|4509.5|4509|4500.5|4499.5|21423
1593002400000|2020-06-24 12:40:00|4507|4505|4504.5|4503.5|4507|4505.5|4500.5|4500|12925
1593002700000|2020-06-24 12:45:00|4505|4504|4514.5|4513.5|4516|4515|4505|4504|6367
1593003000000|2020-06-24 12:50:00|4515.5|4514|4513.5|4513|4520.5|4519|4512|4510|32525
1593003300000|2020-06-24 12:55:00|4513|4512.5|4516|4515|4517.5|4516.5|4513|4512|10859
1593003600000|2020-06-24 13:00:00|4515.5|4514.5|4522.5|4522|4525|4524|4515|4513.5|21889
1593003900000|2020-06-24 13:05:00|4523|4522.5|4521|4520|4524.5|4523.5|4519.5|4519|17187
1593004200000|2020-06-24 13:10:00|4520.5|4519.5|4518|4517|4523|4522.5|4516|4515|9772
1593004500000|2020-06-24 13:15:00|4518.5|4516.5|4513|4512|4521.5|4520.5|4513|4511.5|24589
1593004800000|2020-06-24 13:20:00|4513.5|4512.5|4525|4523.5|4526|4524.5|4513.5|4512.5|12871
1593005100000|2020-06-24 13:25:00|4525.5|4524|4524.5|4524|4527.5|4526.5|4520|4518.5|20096
1593005400000|2020-06-24 13:30:00|4524|4523.5|4509|4508|4524.5|4524|4509|4507.5|37812
1593005700000|2020-06-24 13:35:00|4509.5|4508.5|4511|4510|4517|4516|4507.5|4507|67939
1593006000000|2020-06-24 13:40:00|4511.5|4510.5|4513|4512|4519|4518|4509.5|4508.5|35024
1593006300000|2020-06-24 13:45:00|4512.5|4512.5|4513|4512.5|4518.5|4517|4510|4509|16025
1593006600000|2020-06-24 13:50:00|4514|4512|4502.5|4501|4516|4514.5|4497|4495.5|33588
1593006900000|2020-06-24 13:55:00|4502|4500.5|4501.5|4500|4504.5|4503|4496.5|4495|22475
1593007200000|2020-06-24 14:00:00|4501|4500.5|4502|4500.5|4506.5|4505|4498.5|4497.5|20905
1593007500000|2020-06-24 14:05:00|4502.5|4502|4515|4513.5|4516.5|4515|4502.5|4502|23571
1593007800000|2020-06-24 14:10:00|4514.5|4513|4521|4520|4521|4520|4511.5|4510.5|11353
1593008100000|2020-06-24 14:15:00|4522|4520.5|4513.5|4512|4522.5|4521|4508.5|4507.5|11760
1593008400000|2020-06-24 14:20:00|4513|4512.5|4521.5|4520.5|4522.5|4521|4511.5|4510|12180
1593008700000|2020-06-24 14:25:00|4522|4521|4528.5|4527|4529|4527|4517.5|4516.5|13440
1593009000000|2020-06-24 14:30:00|4528|4526.5|4525|4523.5|4533.5|4532.5|4520.5|4518.5|38060
1593009300000|2020-06-24 14:35:00|4524.5|4522.5|4522|4520.5|4531|4529.5|4519.5|4518.5|25737
1593009600000|2020-06-24 14:40:00|4521.5|4520|4524.5|4523.5|4526|4525|4521|4519.5|10996
1593009900000|2020-06-24 14:45:00|4524|4524|4523|4522|4525.5|4525|4518|4516.5|17850
1593010200000|2020-06-24 14:50:00|4523.5|4522.5|4523.5|4522|4528|4527.5|4518|4517|18965
1593010500000|2020-06-24 14:55:00|4523|4522.5|4521|4520|4529.5|4528.5|4519.5|4518.5|19593
1593010800000|2020-06-24 15:00:00|4520.5|4519|4522.5|4520.5|4525.5|4524.5|4518.5|4517.5|21488
1593011100000|2020-06-24 15:05:00|4522|4521|4509|4508|4522.5|4521.5|4508|4507|39236
1593011400000|2020-06-24 15:10:00|4509.5|4507.5|4504|4503|4512.5|4511.5|4503|4500.5|34777
1593011700000|2020-06-24 15:15:00|4504.5|4503.5|4497|4496|4507|4506.5|4497|4496|39724
1593012000000|2020-06-24 15:20:00|4498|4496.5|4492|4491|4498|4497|4491|4490|48289
1593012300000|2020-06-24 15:25:00|4492.5|4491.5|4492.5|4490|4495|4494|4487.5|4486|38786
1593068400000|2020-06-25 07:00:00|4473.5|4459|4474.5|4470.5|4482.5|4479|4459.5|4458|33367
1593068700000|2020-06-25 07:05:00|4474|4471|4490|4487|4497|4493.5|4472.5|4470|12444
1593069000000|2020-06-25 07:10:00|4490.5|4487.5|4459|4456.5|4495.5|4491.5|4455.5|4453.5|22847
1593069300000|2020-06-25 07:15:00|4459.5|4457|4471.5|4469|4477.5|4474|4459|4457|21850
1593069600000|2020-06-25 07:20:00|4471|4469.5|4458.5|4455|4471|4469.5|4454.5|4451|28702
1593069900000|2020-06-25 07:25:00|4458|4455.5|4486.5|4483|4486.5|4483|4456|4453|15945
1593070200000|2020-06-25 07:30:00|4487|4483.5|4480.5|4478.5|4497.5|4494.5|4480.5|4478.5|13106
1593070500000|2020-06-25 07:35:00|4481|4478|4490|4487.5|4490.5|4487.5|4472|4470|5635
1593070800000|2020-06-25 07:40:00|4490.5|4488|4473.5|4472|4499|4496.5|4472.5|4471|11906
1593071100000|2020-06-25 07:45:00|4474|4472.5|4483.5|4481|4485|4483|4474|4472.5|6686
1593071400000|2020-06-25 07:50:00|4484|4481.5|4474|4472.5|4485.5|4482.5|4473.5|4471.5|7165
1593071700000|2020-06-25 07:55:00|4473.5|4473|4479.5|4477.5|4483.5|4482|4467.5|4465.5|11476
1593072000000|2020-06-25 08:00:00|4480|4478|4501|4498.5|4502|4499.5|4478|4475.5|34334
1593072300000|2020-06-25 08:05:00|4501.5|4499|4508.5|4506.5|4512.5|4510.5|4501|4499|17398
1593072600000|2020-06-25 08:10:00|4509|4507|4515.5|4513.5|4521|4520|4509|4507|12524
1593072900000|2020-06-25 08:15:00|4516|4514|4525|4523|4526|4525|4509.5|4508|16178
1593073200000|2020-06-25 08:20:00|4526.5|4523.5|4522.5|4521|4535.5|4533.5|4521|4519.5|15399
1593073500000|2020-06-25 08:25:00|4522|4520.5|4511|4509|4522|4520.5|4510|4508.5|8389
1593073800000|2020-06-25 08:30:00|4511.5|4510|4516.5|4515.5|4518.5|4517.5|4510.5|4509|14228
1593074100000|2020-06-25 08:35:00|4517|4516|4520.5|4519.5|4520.5|4519.5|4515.5|4514|12001
1593074400000|2020-06-25 08:40:00|4521|4520|4535|4533|4538|4536|4511.5|4509.5|13053
1593074700000|2020-06-25 08:45:00|4534|4532|4532|4530|4538|4536.5|4531|4528|5317
1593075000000|2020-06-25 08:50:00|4531.5|4530.5|4537|4535|4539.5|4537|4531.5|4529|7879
1593075300000|2020-06-25 08:55:00|4536.5|4534.5|4528|4526|4539.5|4537.5|4521.5|4519.5|9675
1593075600000|2020-06-25 09:00:00|4528.5|4526.5|4537.5|4536|4539|4536|4521.5|4520|7215
1593075900000|2020-06-25 09:05:00|4537|4535.5|4522.5|4520.5|4540.5|4537.5|4522.5|4520|3856
1593076200000|2020-06-25 09:10:00|4522|4520|4530|4528|4530.5|4529.5|4521|4519|5639
1593076500000|2020-06-25 09:15:00|4530.5|4528.5|4536|4534.5|4537|4535|4530.5|4528.5|5163
1593076800000|2020-06-25 09:20:00|4537|4534|4543|4541.5|4548|4546|4533.5|4532.5|7534
1593077100000|2020-06-25 09:25:00|4543.5|4542|4539.5|4537.5|4544|4543|4534|4532|7718
1593077400000|2020-06-25 09:30:00|4540.5|4538|4544|4542|4549|4546.5|4535.5|4534|8628
1593077700000|2020-06-25 09:35:00|4544.5|4542.5|4546.5|4544.5|4550|4548.5|4540|4538.5|11769
1593078000000|2020-06-25 09:40:00|4546|4544|4518.5|4516.5|4546|4545.5|4513|4510|8933
1593078300000|2020-06-25 09:45:00|4519|4517|4529|4527.5|4529|4527.5|4515|4513|8998
1593078600000|2020-06-25 09:50:00|4530|4528|4533.5|4530.5|4534|4531.5|4526|4524.5|7192
1593078900000|2020-06-25 09:55:00|4534|4531.5|4534.5|4533|4540|4538|4534|4531.5|8714
1593079200000|2020-06-25 10:00:00|4535|4533.5|4536.5|4535|4545.5|4544|4535|4533.5|15359
1593079500000|2020-06-25 10:05:00|4536|4535.5|4530|4528|4538|4536|4530|4527.5|6286
1593079800000|2020-06-25 10:10:00|4529.5|4528.5|4528.5|4527|4531.5|4530.5|4524.5|4523|6621
1593080100000|2020-06-25 10:15:00|4529|4526|4521|4519|4530.5|4529.5|4518.5|4517.5|11512
1593080400000|2020-06-25 10:20:00|4521.5|4519.5|4528|4526.5|4529|4526.5|4519|4518|8551
1593080700000|2020-06-25 10:25:00|4527.5|4526|4538.5|4536.5|4540.5|4539|4527.5|4526|4398
1593081000000|2020-06-25 10:30:00|4539|4537|4535.5|4534|4539|4537.5|4530.5|4528|10232
1593081300000|2020-06-25 10:35:00|4536|4534.5|4530.5|4529|4537|4535|4526|4524|7988
1593081600000|2020-06-25 10:40:00|4530|4528.5|4526|4524.5|4530.5|4529|4522|4521|8759
1593081900000|2020-06-25 10:45:00|4526.5|4524|4522|4520|4528|4526.5|4520|4518|5453
1593082200000|2020-06-25 10:50:00|4522.5|4520.5|4522|4520.5|4523|4522|4516.5|4515.5|7724
1593082500000|2020-06-25 10:55:00|4521.5|4521|4530|4528.5|4530|4528.5|4521.5|4520.5|90031
1593082800000|2020-06-25 11:00:00|4531.5|4529|4523.5|4522.5|4533|4531.5|4522.5|4520.5|15634
1593083100000|2020-06-25 11:05:00|4524|4523|4527|4526|4528|4527|4523|4521.5|4848
1593083400000|2020-06-25 11:10:00|4527.5|4526.5|4530|4528.5|4530.5|4529.5|4526.5|4525|6261
1593083700000|2020-06-25 11:15:00|4529.5|4528|4516|4514|4529.5|4528|4513|4511|18228
1593084000000|2020-06-25 11:20:00|4515.5|4514.5|4518.5|4517|4520|4518.5|4515.5|4514.5|3595
1593084300000|2020-06-25 11:25:00|4518|4517.5|4520|4518.5|4521|4520|4517.5|4516|6198
1593084600000|2020-06-25 11:30:00|4519.5|4519|4520.5|4519|4520.5|4520|4517.5|4515.5|7278
1593084900000|2020-06-25 11:35:00|4521|4519.5|4520|4519.5|4523|4522|4519.5|4518|4748
1593085200000|2020-06-25 11:40:00|4521|4520|4510.5|4509|4522.5|4521|4508|4505.5|7952
1593085500000|2020-06-25 11:45:00|4511|4509.5|4508|4506.5|4511.5|4509.5|4502.5|4501.5|10249
1593085800000|2020-06-25 11:50:00|4507.5|4505.5|4511|4510|4513.5|4512|4506|4504.5|10112
1593086100000|2020-06-25 11:55:00|4511.5|4510.5|4511|4509|4516|4514.5|4509.5|4508|11427
1593086400000|2020-06-25 12:00:00|4512|4509.5|4518.5|4517.5|4519|4517.5|4512|4509.5|6584
1593086700000|2020-06-25 12:05:00|4518|4517|4518|4517.5|4519|4518|4514.5|4512|4243
1593087000000|2020-06-25 12:10:00|4517.5|4516.5|4521|4519.5|4525|4524|4516.5|4515|7257
1593087300000|2020-06-25 12:15:00|4520.5|4520|4514.5|4512.5|4522.5|4521|4514.5|4512.5|4460
1593087600000|2020-06-25 12:20:00|4514|4513|4517|4515.5|4517.5|4517|4511.5|4509.5|5100
1593087900000|2020-06-25 12:25:00|4516.5|4516|4520|4518|4521|4520|4516|4516|5971
1593088200000|2020-06-25 12:30:00|4519.5|4517.5|4515|4513.5|4519.5|4517.5|4504.5|4503.5|10464
1593088500000|2020-06-25 12:35:00|4515.5|4512.5|4520|4518.5|4530.5|4528.5|4514.5|4512.5|97099
1593088800000|2020-06-25 12:40:00|4519.5|4518|4519.5|4518|4524|4523|4517|4516|5352
1593089100000|2020-06-25 12:45:00|4519|4518.5|4520|4518.5|4522.5|4521|4513.5|4512.5|7978
1593089400000|2020-06-25 12:50:00|4519.5|4519|4524.5|4523.5|4526.5|4525.5|4519.5|4518.5|5743
1593089700000|2020-06-25 12:55:00|4525|4524|4524.5|4524|4529.5|4528.5|4522.5|4521|9726
1593090000000|2020-06-25 13:00:00|4525|4524.5|4531|4529.5|4531|4530.5|4523.5|4522.5|12977
1593090300000|2020-06-25 13:05:00|4530.5|4530.5|4533|4532|4536.5|4536|4528.5|4528|18153
1593090600000|2020-06-25 13:10:00|4533.5|4532.5|4542.5|4542|4542.5|4542|4533.5|4532.5|26655
1593090900000|2020-06-25 13:15:00|4542|4541.5|4546|4545|4549|4548|4541.5|4540.5|19784
1593091200000|2020-06-25 13:20:00|4545.5|4544.5|4540.5|4539.5|4545.5|4545|4540|4539|11544
1593091500000|2020-06-25 13:25:00|4540|4539|4532.5|4530.5|4541|4540.5|4531.5|4530.5|15416
1593091800000|2020-06-25 13:30:00|4532|4530|4536.5|4535|4536.5|4535.5|4517.5|4516.5|34883
1593092100000|2020-06-25 13:35:00|4537.5|4535.5|4537|4536|4541|4539.5|4532|4531|21693
1593092400000|2020-06-25 13:40:00|4536.5|4535.5|4521|4519.5|4537|4536|4516|4514.5|21711
1593092700000|2020-06-25 13:45:00|4520.5|4519|4519|4518|4527|4526.5|4516.5|4515|33580
1593093000000|2020-06-25 13:50:00|4519.5|4518.5|4520.5|4518.5|4526|4525.5|4515|4514.5|26764
1593093300000|2020-06-25 13:55:00|4520|4519|4521|4520.5|4521.5|4520.5|4512|4511|17506
1593093600000|2020-06-25 14:00:00|4521.5|4519.5|4530.5|4529.5|4536|4535|4519|4517.5|40751
1593093900000|2020-06-25 14:05:00|4530|4529|4526|4525.5|4530|4529|4518.5|4517|18091
1593094200000|2020-06-25 14:10:00|4527|4526|4541.5|4540|4543|4541.5|4526.5|4525|30340
1593094500000|2020-06-25 14:15:00|4541|4539.5|4540|4538.5|4543|4541|4535|4533.5|21490
1593094800000|2020-06-25 14:20:00|4539.5|4539|4548|4547|4551|4549.5|4539.5|4537.5|17696
1593095100000|2020-06-25 14:25:00|4547.5|4546.5|4552.5|4551|4557|4556|4544.5|4543.5|23526
1593095400000|2020-06-25 14:30:00|4553|4551.5|4549|4547.5|4556.5|4555|4546.5|4545|26647
1593095700000|2020-06-25 14:35:00|4549.5|4548|4548.5|4547.5|4552|4551.5|4544.5|4543.5|36458
1593096000000|2020-06-25 14:40:00|4549|4548|4548|4547|4552.5|4551.5|4542.5|4541|26094
1593096300000|2020-06-25 14:45:00|4548.5|4546.5|4543|4542.5|4556|4555.5|4541.5|4540.5|25159
1593096600000|2020-06-25 14:50:00|4543.5|4543|4538|4537.5|4546|4545|4538|4537.5|17493
1593096900000|2020-06-25 14:55:00|4537.5|4537|4543.5|4542.5|4545.5|4544.5|4537|4536|23057
1593097200000|2020-06-25 15:00:00|4543|4542|4545|4544|4547.5|4546.5|4536|4535|16483
1593097500000|2020-06-25 15:05:00|4544.5|4543.5|4536|4535|4545|4543.5|4533|4532|107167
1593097800000|2020-06-25 15:10:00|4535.5|4534.5|4543.5|4543|4545.5|4545|4532.5|4531.5|18067
1593098100000|2020-06-25 15:15:00|4543|4542.5|4551|4550|4552.5|4551|4540.5|4539.5|20286
1593098400000|2020-06-25 15:20:00|4551.5|4550.5|4549|4548|4552.5|4551.5|4545|4544.5|29177
1593098700000|2020-06-25 15:25:00|4548.5|4548.5|4546|4543.5|4550.5|4550|4540.5|4540|66690
1593154800000|2020-06-26 07:00:00|4603.5|4591.5|4587.5|4584.5|4613.5|4610|4581.5|4577|55946
1593155100000|2020-06-26 07:05:00|4587|4583|4599|4595.5|4607.5|4605.5|4582|4579|13888
1593155400000|2020-06-26 07:10:00|4598|4596|4580.5|4577.5|4598|4596|4580.5|4577.5|27183
1593155700000|2020-06-26 07:15:00|4580|4576|4584.5|4582.5|4585.5|4584.5|4577.5|4576|24690
1593156000000|2020-06-26 07:20:00|4585|4583|4578|4577|4590|4588.5|4576.5|4573.5|11602
1593156300000|2020-06-26 07:25:00|4577.5|4576.5|4584.5|4583.5|4586.5|4585.5|4577|4575.5|37681
1593156600000|2020-06-26 07:30:00|4585|4584|4579.5|4577.5|4592.5|4591|4577.5|4575.5|18159
1593156900000|2020-06-26 07:35:00|4580|4578|4568.5|4567.5|4581.5|4580.5|4568|4567|11660
1593157200000|2020-06-26 07:40:00|4569|4568|4582|4580.5|4584.5|4583.5|4568|4567.5|14327
1593157500000|2020-06-26 07:45:00|4581.5|4580|4586|4584.5|4587.5|4585.5|4578.5|4578|8021
1593157800000|2020-06-26 07:50:00|4586.5|4585|4590.5|4589.5|4594.5|4593|4586|4584.5|14337
1593158100000|2020-06-26 07:55:00|4591|4590|4595.5|4593.5|4596.5|4595.5|4588.5|4587.5|5175
1593158400000|2020-06-26 08:00:00|4596.5|4594|4579|4577.5|4597.5|4596|4577.5|4576.5|9857
1593158700000|2020-06-26 08:05:00|4580|4578|4573.5|4571|4583|4581.5|4571.5|4570|10535
1593159000000|2020-06-26 08:10:00|4574.5|4571.5|4581|4579.5|4582|4580|4569|4567|11979
1593159300000|2020-06-26 08:15:00|4580.5|4579|4585|4583.5|4589.5|4587.5|4579|4578|8273
1593159600000|2020-06-26 08:20:00|4584.5|4584|4585.5|4584.5|4595|4593.5|4584|4583.5|7745
1593159900000|2020-06-26 08:25:00|4585|4584|4586|4585|4589|4587|4581.5|4580.5|11577
1593160200000|2020-06-26 08:30:00|4585.5|4584.5|4587|4586|4587.5|4586.5|4584|4582.5|6388
1593160500000|2020-06-26 08:35:00|4588|4587|4592.5|4591|4594.5|4593.5|4585.5|4584.5|8554
1593160800000|2020-06-26 08:40:00|4592|4591.5|4596.5|4595.5|4598|4596.5|4590|4589|13509
1593161100000|2020-06-26 08:45:00|4597|4596|4596|4594.5|4605|4604.5|4594|4592|19660
1593161400000|2020-06-26 08:50:00|4595.5|4594|4599.5|4598|4600.5|4599|4592|4590.5|3831
1593161700000|2020-06-26 08:55:00|4600.5|4598.5|4597.5|4596|4604.5|4602.5|4596|4594.5|14616
1593162000000|2020-06-26 09:00:00|4598|4596.5|4587.5|4586.5|4601.5|4600|4587.5|4586|22002
1593162300000|2020-06-26 09:05:00|4588|4587|4597|4595.5|4598|4596.5|4588|4587|7709
1593162600000|2020-06-26 09:10:00|4597.5|4596|4600|4599|4605|4603|4597|4595.5|24730
1593162900000|2020-06-26 09:15:00|4599.5|4599.5|4603.5|4603|4608.5|4607|4599.5|4599|5275
1593163200000|2020-06-26 09:20:00|4602.5|4602.5|4613|4611.5|4620|4619.5|4600|4599|45610
1593163500000|2020-06-26 09:25:00|4612.5|4611|4609.5|4608.5|4613|4612.5|4603|4601|10419
1593163800000|2020-06-26 09:30:00|4609|4608|4606.5|4605|4609|4608|4596|4594|11747
1593164100000|2020-06-26 09:35:00|4607|4605.5|4603.5|4601.5|4610|4608.5|4601.5|4599.5|8474
1593164400000|2020-06-26 09:40:00|4604.5|4602|4602|4601.5|4605|4603.5|4598.5|4596.5|9903
1593164700000|2020-06-26 09:45:00|4603|4602|4599|4598.5|4606|4604|4599|4598.5|8965
1593165000000|2020-06-26 09:50:00|4598.5|4598|4597|4595.5|4599.5|4599|4592|4591|12909
1593165300000|2020-06-26 09:55:00|4596.5|4595|4600|4599.5|4601|4599.5|4595.5|4595|5253
1593165600000|2020-06-26 10:00:00|4600.5|4599|4608.5|4607|4609.5|4608.5|4600.5|4599|8171
1593165900000|2020-06-26 10:05:00|4609.5|4607.5|4608|4607|4611.5|4610|4605.5|4605|28299
1593166200000|2020-06-26 10:10:00|4607.5|4607.5|4608|4607|4609.5|4609|4605|4603.5|4395
1593166500000|2020-06-26 10:15:00|4609|4607.5|4603|4601.5|4610.5|4609|4603|4601|3785
1593166800000|2020-06-26 10:20:00|4603.5|4602.5|4601|4599.5|4605.5|4603.5|4598|4596.5|46360
1593167100000|2020-06-26 10:25:00|4600.5|4599|4606.5|4604.5|4606.5|4605|4598.5|4597.5|10253
1593167400000|2020-06-26 10:30:00|4606|4604|4607|4605.5|4607.5|4606.5|4603|4601.5|4850
1593167700000|2020-06-26 10:35:00|4607.5|4606|4603|4601.5|4611.5|4609.5|4602.5|4601.5|7249
1593168000000|2020-06-26 10:40:00|4602.5|4602|4606|4605|4608|4606.5|4602|4601|3224
1593168300000|2020-06-26 10:45:00|4606.5|4605.5|4608|4606.5|4609|4607.5|4604|4603.5|6788
1593168600000|2020-06-26 10:50:00|4608.5|4607|4611|4610|4615|4613|4608|4607|10445
1593168900000|2020-06-26 10:55:00|4612|4610.5|4614|4613|4614.5|4613.5|4611.5|4610|4222
1593169200000|2020-06-26 11:00:00|4614.5|4613.5|4617.5|4616|4620|4618|4614.5|4613.5|7336
1593169500000|2020-06-26 11:05:00|4618|4616.5|4617.5|4616.5|4624.5|4623|4617.5|4616|53376
1593169800000|2020-06-26 11:10:00|4618|4617|4617|4615.5|4619|4617.5|4612.5|4610.5|7461
1593170100000|2020-06-26 11:15:00|4618|4616|4613.5|4612.5|4618|4617|4612.5|4611|3621
1593170400000|2020-06-26 11:20:00|4614|4613|4608.5|4607.5|4616|4615|4608.5|4607.5|51171
1593170700000|2020-06-26 11:25:00|4609|4608|4610|4608.5|4611|4610|4607|4605.5|26989
1593171000000|2020-06-26 11:30:00|4610.5|4609|4614.5|4612.5|4614.5|4612.5|4609|4607.5|6751
1593171300000|2020-06-26 11:35:00|4614|4613|4617|4615.5|4618.5|4617.5|4614|4613|2804
1593171600000|2020-06-26 11:40:00|4617.5|4616|4610|4608.5|4618|4616.5|4610|4608.5|4100
1593171900000|2020-06-26 11:45:00|4609.5|4607.5|4604|4603|4611|4610|4604|4602.5|5276
1593172200000|2020-06-26 11:50:00|4604.5|4603.5|4605|4604|4606|4604.5|4602|4600.5|3684
1593172500000|2020-06-26 11:55:00|4604.5|4603.5|4601.5|4600.5|4606.5|4605|4601|4599.5|7797
1593172800000|2020-06-26 12:00:00|4601|4600|4603.5|4601.5|4605|4603.5|4601|4600|6605
1593173100000|2020-06-26 12:05:00|4604|4602|4607|4606|4608|4607|4603.5|4602|6044
1593173400000|2020-06-26 12:10:00|4607.5|4605.5|4599.5|4597.5|4607.5|4605.5|4597|4595.5|5412
1593173700000|2020-06-26 12:15:00|4600|4598|4603.5|4602|4605|4603.5|4597.5|4596|4955
1593174000000|2020-06-26 12:20:00|4604|4601.5|4604.5|4603|4604.5|4603|4600|4599|12676
1593174300000|2020-06-26 12:25:00|4604|4603.5|4608.5|4607.5|4609|4607.5|4604|4603.5|3888
1593174600000|2020-06-26 12:30:00|4608|4607|4606|4604|4613|4611.5|4603|4602|10905
1593174900000|2020-06-26 12:35:00|4605.5|4603.5|4600|4599|4605.5|4604|4600|4598|4862
1593175200000|2020-06-26 12:40:00|4600.5|4599.5|4603.5|4601.5|4603.5|4602.5|4599.5|4599|3569
1593175500000|2020-06-26 12:45:00|4603|4601|4605.5|4604.5|4605.5|4604.5|4600.5|4599.5|8051
1593175800000|2020-06-26 12:50:00|4606|4605|4602|4600|4611|4610|4601.5|4600|9124
1593176100000|2020-06-26 12:55:00|4601.5|4600.5|4603|4601.5|4603.5|4602|4596|4594|7396
1593176400000|2020-06-26 13:00:00|4603.5|4601|4605.5|4603.5|4605.5|4603.5|4599|4597.5|7151
1593176700000|2020-06-26 13:05:00|4605|4602.5|4601|4600|4605|4602.5|4600|4599.5|4578
1593177000000|2020-06-26 13:10:00|4600.5|4599.5|4598|4597|4600.5|4599.5|4597|4596|5644
1593177300000|2020-06-26 13:15:00|4598.5|4597.5|4596.5|4595.5|4598.5|4597.5|4596|4595|6354
1593177600000|2020-06-26 13:20:00|4596|4596|4596.5|4595.5|4597.5|4597|4595|4594|4236
1593177900000|2020-06-26 13:25:00|4596|4595|4590.5|4590|4597|4596.5|4589.5|4589|19695
1593178200000|2020-06-26 13:30:00|4589.5|4589.5|4581|4580|4589.5|4589.5|4577|4576.5|52068
1593178500000|2020-06-26 13:35:00|4581.5|4580.5|4577.5|4576|4583|4581.5|4571.5|4571|49894
1593178800000|2020-06-26 13:40:00|4577|4576.5|4557.5|4556.5|4577.5|4576.5|4556.5|4555|29117
1593179100000|2020-06-26 13:45:00|4558|4556|4568|4566.5|4568|4566.5|4554|4552.5|15159
1593179400000|2020-06-26 13:50:00|4567|4566|4571.5|4570|4572|4570|4558.5|4557|31402
1593179700000|2020-06-26 13:55:00|4571|4569|4564|4562|4572.5|4571|4559|4557.5|28185
1593180000000|2020-06-26 14:00:00|4563.5|4561.5|4552|4550.5|4564.5|4563|4550.5|4550|15732
1593180300000|2020-06-26 14:05:00|4551.5|4550|4554|4553|4558|4556.5|4551.5|4550|10772
1593180600000|2020-06-26 14:10:00|4554.5|4553.5|4547|4545|4554.5|4553.5|4541|4540|28759
1593180900000|2020-06-26 14:15:00|4546.5|4544.5|4538|4536.5|4546.5|4544.5|4534.5|4533.5|12878
1593181200000|2020-06-26 14:20:00|4537.5|4536|4535.5|4534|4537.5|4536|4530|4528.5|14451
1593181500000|2020-06-26 14:25:00|4536|4534.5|4534|4532.5|4541|4540|4530.5|4528.5|107124
1593181800000|2020-06-26 14:30:00|4533.5|4532|4527|4526|4539|4537.5|4524.5|4522|15464
1593182100000|2020-06-26 14:35:00|4526.5|4525.5|4528|4526.5|4532|4531|4526|4525|13132
1593182400000|2020-06-26 14:40:00|4527.5|4525.5|4536|4535|4537|4535.5|4525|4524|16179
1593182700000|2020-06-26 14:45:00|4536.5|4534|4537.5|4535.5|4542.5|4541|4535|4533.5|13047
1593183000000|2020-06-26 14:50:00|4537|4536|4534|4532.5|4542|4540|4527.5|4526|30212
1593183300000|2020-06-26 14:55:00|4533.5|4532|4540.5|4539.5|4545.5|4544|4530.5|4529|17424
1593183600000|2020-06-26 15:00:00|4540|4539|4545|4544|4549|4548|4539.5|4537.5|30069
1593183900000|2020-06-26 15:05:00|4544.5|4543.5|4550.5|4549.5|4551|4549.5|4541.5|4541|18411
1593184200000|2020-06-26 15:10:00|4551|4550|4550.5|4550|4553.5|4552.5|4547.5|4546.5|17560
1593184500000|2020-06-26 15:15:00|4550|4549.5|4548|4547.5|4552|4551|4547|4546|17106
1593184800000|2020-06-26 15:20:00|4548.5|4548|4550|4549|4550.5|4549.5|4543.5|4543|30463
1593185100000|2020-06-26 15:25:00|4549.5|4548.5|4547.5|4545.5|4551.5|4551|4542|4540.5|61481
1593414000000|2020-06-29 07:00:00|4500.5|4493.5|4473|4467.5|4518.5|4510.5|4473|4467.5|87393
1593414300000|2020-06-29 07:05:00|4472.5|4467|4496.5|4494|4496.5|4494|4471.5|4467|47965
1593414600000|2020-06-29 07:10:00|4497|4494.5|4494.5|4492|4506|4505|4493|4491|44357
1593414900000|2020-06-29 07:15:00|4495.5|4492.5|4488|4485.5|4499|4497|4487|4485.5|39881
1593415200000|2020-06-29 07:20:00|4487.5|4486|4506|4504|4507|4505|4486|4484.5|16432
1593415500000|2020-06-29 07:25:00|4506.5|4504.5|4504.5|4502.5|4509|4507.5|4499.5|4497.5|21111
1593415800000|2020-06-29 07:30:00|4504|4502|4490|4489|4506.5|4504.5|4487.5|4486|66848
1593416100000|2020-06-29 07:35:00|4490.5|4489.5|4489|4488.5|4493|4491.5|4487.5|4485.5|27802
1593416400000|2020-06-29 07:40:00|4489.5|4488|4486.5|4484.5|4491.5|4491|4484|4482.5|13499
1593416700000|2020-06-29 07:45:00|4487|4485|4486|4485.5|4492.5|4491|4485.5|4484|8304
1593417000000|2020-06-29 07:50:00|4487|4484.5|4504|4503|4507.5|4506.5|4486.5|4484.5|12738
1593417300000|2020-06-29 07:55:00|4503.5|4503.5|4494|4493.5|4506|4504.5|4494|4493.5|10975
1593417600000|2020-06-29 08:00:00|4493.5|4493|4498|4496|4500|4499.5|4492.5|4491.5|9028
1593417900000|2020-06-29 08:05:00|4497.5|4496.5|4500|4498|4502.5|4501|4496|4495|7007
1593418200000|2020-06-29 08:10:00|4500.5|4499|4493|4492|4501|4500|4489|4487.5|13609
1593418500000|2020-06-29 08:15:00|4492.5|4491|4496|4494.5|4498.5|4497.5|4491|4489.5|11684
1593418800000|2020-06-29 08:20:00|4495.5|4494|4500|4497.5|4502|4501|4494.5|4493.5|12995
1593419100000|2020-06-29 08:25:00|4499.5|4498|4499.5|4498.5|4503.5|4502.5|4497|4495.5|12937
1593419400000|2020-06-29 08:30:00|4500|4499|4502.5|4502|4503.5|4502.5|4498.5|4497|14530
1593419700000|2020-06-29 08:35:00|4502|4501.5|4501.5|4500|4504|4503.5|4500.5|4500|11849
1593420000000|2020-06-29 08:40:00|4501|4500.5|4511|4509.5|4512.5|4511|4500|4499|21198
1593420300000|2020-06-29 08:45:00|4510.5|4510|4511|4509.5|4515.5|4513.5|4505.5|4504.5|11503
1593420600000|2020-06-29 08:50:00|4510.5|4509|4508|4507|4511|4510|4506.5|4505.5|10135
1593420900000|2020-06-29 08:55:00|4508.5|4506.5|4510|4508.5|4512.5|4511.5|4506|4504.5|17028
1593421200000|2020-06-29 09:00:00|4509.5|4508|4508|4507|4511.5|4510|4504.5|4503.5|8363
1593421500000|2020-06-29 09:05:00|4508.5|4507.5|4511.5|4511|4512.5|4512|4504|4503|11695
1593421800000|2020-06-29 09:10:00|4511|4510.5|4514|4512|4517|4516|4510|4509|8134
1593422100000|2020-06-29 09:15:00|4515.5|4512.5|4517.5|4516.5|4519|4517.5|4515|4512.5|6726
1593422400000|2020-06-29 09:20:00|4518|4517|4516|4514.5|4519|4518.5|4515.5|4514|10900
1593422700000|2020-06-29 09:25:00|4517|4515|4512.5|4512|4517|4515.5|4511.5|4510|5951
1593423000000|2020-06-29 09:30:00|4513|4512.5|4517.5|4517|4519.5|4518|4505.5|4504|14216
1593423300000|2020-06-29 09:35:00|4518.5|4517.5|4520|4519|4521.5|4521|4516|4515|12906
1593423600000|2020-06-29 09:40:00|4520.5|4519.5|4522|4520.5|4523|4522|4519.5|4518|12610
1593423900000|2020-06-29 09:45:00|4521.5|4521|4528|4527|4531|4529.5|4521.5|4521|6515
1593424200000|2020-06-29 09:50:00|4528.5|4527.5|4525.5|4524.5|4529|4528|4524.5|4523.5|4816
1593424500000|2020-06-29 09:55:00|4525|4525|4525.5|4524|4527|4526.5|4521|4519.5|7173
1593424800000|2020-06-29 10:00:00|4526.5|4524.5|4515|4514|4526.5|4525|4511.5|4509|24776
1593425100000|2020-06-29 10:05:00|4515.5|4514.5|4526|4524|4526.5|4525|4515.5|4514.5|5403
1593425400000|2020-06-29 10:10:00|4525.5|4524.5|4521.5|4520.5|4525.5|4525|4521|4520.5|3803
1593425700000|2020-06-29 10:15:00|4522.5|4521|4521|4520|4524|4522.5|4519.5|4518|2695
1593426000000|2020-06-29 10:20:00|4520.5|4519.5|4525.5|4524|4525.5|4524|4520|4518.5|4734
1593426300000|2020-06-29 10:25:00|4526|4524.5|4524|4523|4526.5|4525.5|4524|4523|4320
1593426600000|2020-06-29 10:30:00|4524.5|4523.5|4522|4521|4524.5|4524|4521.5|4520.5|10299
1593426900000|2020-06-29 10:35:00|4521.5|4520.5|4517|4516|4522|4520.5|4514|4512|6000
1593427200000|2020-06-29 10:40:00|4518|4516.5|4517.5|4516|4519|4518|4515.5|4514.5|4178
1593427500000|2020-06-29 10:45:00|4517|4516.5|4522.5|4521.5|4523.5|4522.5|4517|4516|4890
1593427800000|2020-06-29 10:50:00|4522|4522|4519.5|4519|4523|4522|4519.5|4518.5|7726
1593428100000|2020-06-29 10:55:00|4520|4519.5|4525.5|4524.5|4526|4525|4519.5|4519|10944
1593428400000|2020-06-29 11:00:00|4526|4525.5|4530|4529.5|4531|4530.5|4525|4523.5|18717
1593428700000|2020-06-29 11:05:00|4529.5|4529|4538|4536.5|4540.5|4540|4528.5|4528|6728
1593429000000|2020-06-29 11:10:00|4537.5|4536|4537|4535.5|4539|4538.5|4535.5|4535|134284
1593429300000|2020-06-29 11:15:00|4537.5|4536|4536|4535|4539|4537.5|4533.5|4532|4247
1593429600000|2020-06-29 11:20:00|4535.5|4534.5|4543|4542|4543.5|4542.5|4535|4534|10269
1593429900000|2020-06-29 11:25:00|4542.5|4541.5|4546.5|4545|4552|4551|4542.5|4541.5|13006
1593430200000|2020-06-29 11:30:00|4547|4545.5|4549.5|4548|4551.5|4550|4546.5|4545|99853
1593430500000|2020-06-29 11:35:00|4549|4548.5|4548.5|4547.5|4553.5|4552|4547|4545.5|5155
1593430800000|2020-06-29 11:40:00|4548|4547|4543.5|4542.5|4548.5|4547|4543.5|4542.5|9013
1593431100000|2020-06-29 11:45:00|4544|4543|4545.5|4544.5|4547|4545.5|4541.5|4540.5|12613
1593431400000|2020-06-29 11:50:00|4545|4544|4560.5|4559.5|4562.5|4560|4543|4542|8431
1593431700000|2020-06-29 11:55:00|4561|4560|4559.5|4558|4567|4565.5|4559|4558|7584
1593432000000|2020-06-29 12:00:00|4560|4558.5|4552.5|4552|4562.5|4560|4549.5|4548|9916
1593432300000|2020-06-29 12:05:00|4553.5|4552.5|4557.5|4556.5|4558.5|4557|4553|4552.5|6579
1593432600000|2020-06-29 12:10:00|4558|4557|4556.5|4556|4560|4558.5|4556|4555|5734
1593432900000|2020-06-29 12:15:00|4557|4556.5|4556|4555.5|4559|4558.5|4556|4555.5|9439
1593433200000|2020-06-29 12:20:00|4555.5|4555|4552|4551|4557.5|4557|4549|4548|8117
1593433500000|2020-06-29 12:25:00|4551.5|4550.5|4547.5|4547|4554.5|4553.5|4545.5|4543.5|8152
1593433800000|2020-06-29 12:30:00|4548.5|4546.5|4548|4547|4550.5|4549.5|4545|4544|5970
1593434100000|2020-06-29 12:35:00|4548.5|4547.5|4547|4546|4554.5|4554|4545|4544|34577
1593434400000|2020-06-29 12:40:00|4546.5|4545.5|4541.5|4541|4547|4546|4541|4540|7908
1593434700000|2020-06-29 12:45:00|4542.5|4541.5|4540.5|4540|4544.5|4542.5|4539|4538.5|10412
1593435000000|2020-06-29 12:50:00|4541.5|4540.5|4542.5|4541.5|4546|4545.5|4541|4540|33215
1593435300000|2020-06-29 12:55:00|4542|4542|4547|4546.5|4548.5|4547|4539.5|4538.5|13251
1593435600000|2020-06-29 13:00:00|4548|4547|4551|4550|4558.5|4557.5|4548|4547|23565
1593435900000|2020-06-29 13:05:00|4550.5|4550.5|4554|4552.5|4555|4554|4550.5|4550|9094
1593436200000|2020-06-29 13:10:00|4553.5|4553.5|4550|4548.5|4553.5|4553.5|4548|4546|40301
1593436500000|2020-06-29 13:15:00|4549.5|4548|4548.5|4547.5|4549.5|4548.5|4547|4546|9971
1593436800000|2020-06-29 13:20:00|4548|4547|4550|4548.5|4550|4549|4547.5|4546.5|16083
1593437100000|2020-06-29 13:25:00|4550.5|4549|4552.5|4551.5|4557|4556.5|4550.5|4549|14493
1593437400000|2020-06-29 13:30:00|4553|4552|4547|4546|4561.5|4560.5|4542.5|4542|48384
1593437700000|2020-06-29 13:35:00|4548|4546.5|4533.5|4532.5|4549.5|4548.5|4533|4532|49373
1593438000000|2020-06-29 13:40:00|4534|4533|4535|4532.5|4539.5|4538.5|4528|4527|33569
1593438300000|2020-06-29 13:45:00|4535.5|4533|4523|4521|4537|4536|4520|4518.5|63334
1593438600000|2020-06-29 13:50:00|4522.5|4521.5|4526.5|4525|4527|4525.5|4519.5|4518.5|15938
1593438900000|2020-06-29 13:55:00|4526|4524|4532|4530.5|4535.5|4533.5|4523|4522|34122
1593439200000|2020-06-29 14:00:00|4532.5|4531|4542.5|4541|4543|4542|4532.5|4531|24661
1593439500000|2020-06-29 14:05:00|4542|4541.5|4544.5|4544|4545|4544|4538|4536|22460
1593439800000|2020-06-29 14:10:00|4545|4543.5|4545|4544.5|4547|4545.5|4537.5|4536.5|78787
1593440100000|2020-06-29 14:15:00|4545.5|4544|4560|4558.5|4563|4562|4545|4544|39720
1593440400000|2020-06-29 14:20:00|4561|4559|4560.5|4559|4565|4563.5|4559|4557.5|15946
1593440700000|2020-06-29 14:25:00|4561|4559.5|4554.5|4553.5|4565.5|4564|4553.5|4553|13386
1593441000000|2020-06-29 14:30:00|4555|4554|4555|4554|4560.5|4559|4553|4551.5|22588
1593441300000|2020-06-29 14:35:00|4555.5|4554.5|4556.5|4556|4560.5|4560|4553.5|4552|75294
1593441600000|2020-06-29 14:40:00|4557.5|4556.5|4550.5|4549.5|4560|4559|4548.5|4547.5|28753
1593441900000|2020-06-29 14:45:00|4551|4550|4555.5|4554.5|4560|4559|4551|4550|22361
1593442200000|2020-06-29 14:50:00|4556|4555|4552|4551|4563.5|4562|4552|4551|14197
1593442500000|2020-06-29 14:55:00|4551.5|4550.5|4553|4552|4557|4556.5|4551|4550.5|10591
1593442800000|2020-06-29 15:00:00|4553.5|4552.5|4546.5|4545.5|4556|4555|4546|4545.5|14220
1593443100000|2020-06-29 15:05:00|4546|4545|4542.5|4542|4546.5|4545|4539.5|4538.5|28824
1593443400000|2020-06-29 15:10:00|4542|4541.5|4540|4539|4544.5|4543|4539.5|4538.5|44371
1593443700000|2020-06-29 15:15:00|4540.5|4539.5|4544.5|4543.5|4546.5|4545|4540|4539.5|94648
1593444000000|2020-06-29 15:20:00|4545|4544|4547.5|4547|4551.5|4551|4543.5|4543|25317
1593444300000|2020-06-29 15:25:00|4548.5|4547.5|4559|4557.5|4560.5|4560|4548|4547.5|48491
1593500400000|2020-06-30 07:00:00|4537|4529|4549.5|4544|4572|4561.5|4533|4523.5|18998
1593500700000|2020-06-30 07:05:00|4549|4543|4541|4537|4549|4547|4536.5|4532|26417
1593501000000|2020-06-30 07:10:00|4540.5|4536|4555|4554|4555|4554|4538.5|4536|17520
1593501300000|2020-06-30 07:15:00|4554.5|4554.5|4547.5|4547|4559.5|4558.5|4545|4543|29199
1593501600000|2020-06-30 07:20:00|4548|4547.5|4549.5|4548|4549.5|4549|4542.5|4540|18889
1593501900000|2020-06-30 07:25:00|4549|4547.5|4543.5|4542|4550|4548.5|4539.5|4538|35362
1593502200000|2020-06-30 07:30:00|4544|4542.5|4529.5|4528.5|4547|4544.5|4529|4527|14347
1593502500000|2020-06-30 07:35:00|4529|4528|4528.5|4527.5|4533.5|4531.5|4522|4520.5|7595
1593502800000|2020-06-30 07:40:00|4529|4528|4524.5|4523|4531.5|4530.5|4523.5|4522.5|10854
1593503100000|2020-06-30 07:45:00|4524|4522.5|4520|4517.5|4529|4527|4516.5|4515|9576
1593503400000|2020-06-30 07:50:00|4520.5|4518|4526|4524|4526.5|4526|4518.5|4517.5|8003
1593503700000|2020-06-30 07:55:00|4526.5|4525|4527.5|4526.5|4530|4528.5|4523.5|4523|6101
1593504000000|2020-06-30 08:00:00|4528.5|4526|4525|4524|4531.5|4530|4524.5|4524|8017
1593504300000|2020-06-30 08:05:00|4524.5|4523.5|4516.5|4515|4525|4523.5|4513.5|4512|6480
1593504600000|2020-06-30 08:10:00|4516|4514.5|4514.5|4513|4516.5|4515.5|4511|4510|4945
1593504900000|2020-06-30 08:15:00|4514|4512.5|4514.5|4514|4515.5|4515|4508.5|4507|7792
1593505200000|2020-06-30 08:20:00|4515|4513.5|4514|4513|4515|4514|4510|4508|3258
1593505500000|2020-06-30 08:25:00|4513.5|4512.5|4517.5|4516.5|4518.5|4516.5|4513|4512|4196
1593505800000|2020-06-30 08:30:00|4517|4515.5|4512|4510|4517.5|4516|4511|4510|6495
1593506100000|2020-06-30 08:35:00|4511.5|4509.5|4514|4512.5|4522|4520.5|4511|4509|8554
1593506400000|2020-06-30 08:40:00|4513.5|4512|4505.5|4504|4515.5|4514.5|4504.5|4504|13585
1593506700000|2020-06-30 08:45:00|4505|4504.5|4511|4509.5|4511.5|4509.5|4501.5|4500|8769
1593507000000|2020-06-30 08:50:00|4511.5|4508.5|4508.5|4507|4514|4512.5|4506.5|4504.5|9571
1593507300000|2020-06-30 08:55:00|4508|4506.5|4510|4509|4513.5|4512|4506|4504.5|4879
1593507600000|2020-06-30 09:00:00|4509.5|4508.5|4505|4503.5|4511.5|4510.5|4504|4502|5656
1593507900000|2020-06-30 09:05:00|4504.5|4502.5|4505|4503.5|4505.5|4505|4502|4501|5908
1593508200000|2020-06-30 09:10:00|4504.5|4503|4498.5|4497.5|4505|4504|4496|4495.5|10287
1593508500000|2020-06-30 09:15:00|4499|4498|4501|4500|4507|4506|4499|4498|7083
1593508800000|2020-06-30 09:20:00|4502|4500.5|4513.5|4512.5|4514.5|4512.5|4496|4495|10894
1593509100000|2020-06-30 09:25:00|4513|4512|4511.5|4510|4514.5|4513.5|4510.5|4509|48986
1593509400000|2020-06-30 09:30:00|4511|4510.5|4516.5|4515.5|4518|4517|4510.5|4509|6189
1593509700000|2020-06-30 09:35:00|4517|4516|4516.5|4515.5|4518|4517.5|4514.5|4513|5362
1593510000000|2020-06-30 09:40:00|4516|4515|4517.5|4516|4520|4519|4515.5|4514|2852
1593510300000|2020-06-30 09:45:00|4518|4517|4517.5|4515.5|4521.5|4520.5|4517.5|4515.5|6224
1593510600000|2020-06-30 09:50:00|4517|4516|4521.5|4520.5|4522|4521.5|4516.5|4516|7900
1593510900000|2020-06-30 09:55:00|4522.5|4521|4528|4526.5|4529.5|4528|4522.5|4521|8250
1593511200000|2020-06-30 10:00:00|4527.5|4526|4531|4530|4531.5|4530.5|4527|4525|6496
1593511500000|2020-06-30 10:05:00|4530.5|4530.5|4529|4527.5|4531|4530.5|4527.5|4527|5731
1593511800000|2020-06-30 10:10:00|4529.5|4528|4528|4526.5|4530|4529|4527|4525|4919
1593512100000|2020-06-30 10:15:00|4527.5|4526|4524.5|4524|4527.5|4526|4523.5|4522.5|4989
1593512400000|2020-06-30 10:20:00|4524|4523.5|4523.5|4522.5|4525|4524|4522|4520.5|3127
1593512700000|2020-06-30 10:25:00|4524|4523|4530.5|4529.5|4532.5|4531|4523|4522|8110
1593513000000|2020-06-30 10:30:00|4531|4529|4535|4534.5|4536|4535.5|4530.5|4529|10008
1593513300000|2020-06-30 10:35:00|4535.5|4535|4529.5|4528|4536|4535|4526|4525|6806
1593513600000|2020-06-30 10:40:00|4530|4528.5|4527|4526.5|4530|4529.5|4527|4525.5|3626
1593513900000|2020-06-30 10:45:00|4526.5|4526|4518|4517|4527.5|4527|4515.5|4514.5|18704
1593514200000|2020-06-30 10:50:00|4519|4517.5|4517|4516.5|4520.5|4519.5|4514.5|4513.5|11158
1593514500000|2020-06-30 10:55:00|4516.5|4516|4514|4513|4519|4518|4514|4513|6095
1593514800000|2020-06-30 11:00:00|4513.5|4512.5|4514|4513|4514.5|4513.5|4511.5|4507|4781
1593515100000|2020-06-30 11:05:00|4514.5|4513.5|4516|4514.5|4518|4516.5|4513|4511.5|48872
1593515400000|2020-06-30 11:10:00|4515.5|4515|4524|4523|4524|4523|4514|4513|8540
1593515700000|2020-06-30 11:15:00|4524.5|4522.5|4520.5|4518.5|4524.5|4522.5|4519.5|4518|4913
1593516000000|2020-06-30 11:20:00|4520|4519|4517.5|4516.5|4520|4519.5|4517|4516|3266
1593516300000|2020-06-30 11:25:00|4518|4517|4514.5|4513.5|4518.5|4517.5|4513.5|4513|12966
1593516600000|2020-06-30 11:30:00|4515|4514|4522|4521|4524.5|4524|4515|4514|19430
1593516900000|2020-06-30 11:35:00|4521.5|4520|4523.5|4522.5|4528|4527|4521|4519|9582
1593517200000|2020-06-30 11:40:00|4523|4522|4520|4519.5|4524|4523|4519.5|4518.5|3221
1593517500000|2020-06-30 11:45:00|4520.5|4520|4514|4513.5|4521.5|4520.5|4513.5|4513|4186
1593517800000|2020-06-30 11:50:00|4513.5|4513|4513|4512.5|4513.5|4513|4512.5|4511.5|2538
1593518100000|2020-06-30 11:55:00|4512.5|4512|4509.5|4508.5|4512.5|4512|4508.5|4507.5|4118
1593518400000|2020-06-30 12:00:00|4510|4509|4506|4505|4513|4512|4504.5|4503|7288
1593518700000|2020-06-30 12:05:00|4506.5|4504.5|4510|4509|4510|4509|4504.5|4503|5729
1593519000000|2020-06-30 12:10:00|4509.5|4508.5|4510|4509|4510|4509.5|4506.5|4506|4270
1593519300000|2020-06-30 12:15:00|4509.5|4508.5|4513|4512.5|4513|4512.5|4509|4508.5|6953
1593519600000|2020-06-30 12:20:00|4512.5|4511.5|4513.5|4513|4517.5|4516|4511.5|4510|3167
1593519900000|2020-06-30 12:25:00|4513|4512.5|4512|4511|4513.5|4512.5|4510.5|4509|7276
1593520200000|2020-06-30 12:30:00|4511.5|4510.5|4501|4500|4511.5|4510.5|4500|4498.5|9560
1593520500000|2020-06-30 12:35:00|4500.5|4499.5|4502.5|4502|4502.5|4502|4498.5|4497.5|8391
1593520800000|2020-06-30 12:40:00|4503|4502.5|4505|4503.5|4508.5|4507.5|4501.5|4500|5546
1593521100000|2020-06-30 12:45:00|4504.5|4503|4508|4507.5|4509.5|4509|4504|4502|5419
1593521400000|2020-06-30 12:50:00|4507.5|4507|4502|4501.5|4508.5|4507.5|4502|4501.5|8785
1593521700000|2020-06-30 12:55:00|4502.5|4501|4504|4503.5|4507.5|4506.5|4502.5|4501|9909
1593522000000|2020-06-30 13:00:00|4504.5|4504|4506.5|4506|4509.5|4509|4504.5|4503.5|5414
1593522300000|2020-06-30 13:05:00|4506|4505.5|4500|4499.5|4506|4505.5|4498.5|4497.5|3862
1593522600000|2020-06-30 13:10:00|4499.5|4499|4490.5|4489.5|4501|4500|4489.5|4488.5|8783
1593522900000|2020-06-30 13:15:00|4490|4489|4488.5|4488|4491|4490|4487.5|4486.5|5854
1593523200000|2020-06-30 13:20:00|4489|4488.5|4494.5|4493.5|4496|4494.5|4488.5|4488.5|9017
1593523500000|2020-06-30 13:25:00|4495|4493|4497|4496|4501.5|4500.5|4492|4491.5|8487
1593523800000|2020-06-30 13:30:00|4496.5|4496.5|4503|4501|4508|4507|4492.5|4491|25242
1593524100000|2020-06-30 13:35:00|4503.5|4501.5|4502.5|4501|4509|4507|4499.5|4498.5|9327
1593524400000|2020-06-30 13:40:00|4502|4500.5|4500.5|4498.5|4504|4503|4497|4495.5|13869
1593524700000|2020-06-30 13:45:00|4501|4499|4503|4502|4509.5|4508.5|4500|4499|15206
1593525000000|2020-06-30 13:50:00|4503.5|4502.5|4508.5|4507|4509.5|4508.5|4501|4499.5|11258
1593525300000|2020-06-30 13:55:00|4508|4506.5|4512|4510.5|4512.5|4512|4506|4505.5|13333
1593525600000|2020-06-30 14:00:00|4511.5|4511|4513.5|4512|4521.5|4520|4511|4511|32567
1593525900000|2020-06-30 14:05:00|4512.5|4512.5|4518|4517|4519|4517|4509|4508.5|21082
1593526200000|2020-06-30 14:10:00|4517.5|4516.5|4519.5|4518.5|4520|4518.5|4513|4512.5|26573
1593526500000|2020-06-30 14:15:00|4519|4518|4524|4523|4530|4528.5|4516.5|4514.5|58490
1593526800000|2020-06-30 14:20:00|4523.5|4522.5|4528|4527|4529|4527|4520|4519.5|21506
1593527100000|2020-06-30 14:25:00|4528.5|4527.5|4530|4528.5|4530.5|4529.5|4524|4523|15236
1593527400000|2020-06-30 14:30:00|4529.5|4529|4527.5|4527|4530|4529|4521|4520.5|27800
1593527700000|2020-06-30 14:35:00|4527|4526.5|4527|4526|4533.5|4533|4525.5|4525|19644
1593528000000|2020-06-30 14:40:00|4526.5|4525.5|4528.5|4528|4531|4530|4525|4524.5|34568
1593528300000|2020-06-30 14:45:00|4529|4527.5|4542|4541.5|4544.5|4542.5|4528|4527|51591
1593528600000|2020-06-30 14:50:00|4541.5|4541|4549.5|4548.5|4553|4551.5|4540|4539.5|29326
1593528900000|2020-06-30 14:55:00|4550|4549|4547|4546.5|4552|4551|4545.5|4544.5|23869
1593529200000|2020-06-30 15:00:00|4547.5|4547|4547|4546|4552.5|4552|4545.5|4545|26358
1593529500000|2020-06-30 15:05:00|4547.5|4546.5|4552.5|4552|4553.5|4552.5|4547|4546|157143
1593529800000|2020-06-30 15:10:00|4553|4552.5|4550.5|4549.5|4553|4552.5|4544|4543|14276
1593530100000|2020-06-30 15:15:00|4550|4550|4554.5|4553|4554.5|4553.5|4547.5|4547|21368
1593530400000|2020-06-30 15:20:00|4554|4552.5|4551|4550.5|4556|4554.5|4548.5|4547.5|49857
1593530700000|2020-06-30 15:25:00|4552|4550|4549|4547|4556|4555|4546.5|4545.5|50434
1593586800000|2020-07-01 07:00:00|4551|4522|4542|4538|4551|4547|4526.5|4522|16721
1593587100000|2020-07-01 07:05:00|4541.5|4537.5|4517|4512.5|4542|4541|4517|4512.5|8910
1593587400000|2020-07-01 07:10:00|4517.5|4513|4524|4521.5|4527.5|4524|4514|4513|20080
1593587700000|2020-07-01 07:15:00|4523.5|4521|4532|4530|4536|4533|4521.5|4519|7723
1593588000000|2020-07-01 07:20:00|4531.5|4529.5|4540|4538.5|4549.5|4545.5|4531.5|4529.5|16451
1593588300000|2020-07-01 07:25:00|4539.5|4537.5|4549|4547|4549.5|4547|4539.5|4537.5|15743
1593588600000|2020-07-01 07:30:00|4548.5|4546.5|4536|4535|4548.5|4546.5|4531.5|4530|6911
1593588900000|2020-07-01 07:35:00|4537|4534.5|4530|4528|4542|4541|4530|4527|15279
1593589200000|2020-07-01 07:40:00|4529.5|4527|4531.5|4530|4535|4533.5|4527.5|4525|7904
1593589500000|2020-07-01 07:45:00|4531|4529|4522|4520.5|4531|4529|4522|4520.5|6781
1593589800000|2020-07-01 07:50:00|4521.5|4520|4534|4531.5|4535|4532|4520.5|4519|10830
1593590100000|2020-07-01 07:55:00|4534.5|4532|4533.5|4531.5|4541.5|4538.5|4531|4528|8048
1593590400000|2020-07-01 08:00:00|4533|4531|4532.5|4531|4533|4531.5|4527|4523.5|5590
1593590700000|2020-07-01 08:05:00|4532|4530.5|4530.5|4528.5|4533.5|4530.5|4525.5|4523|9457
1593591000000|2020-07-01 08:10:00|4531|4529|4540|4538|4545|4543|4530.5|4529|25062
1593591300000|2020-07-01 08:15:00|4539.5|4538.5|4532.5|4531|4541|4540|4530|4528|6808
1593591600000|2020-07-01 08:20:00|4532|4530.5|4530.5|4528|4532.5|4532|4526.5|4524.5|3376
1593591900000|2020-07-01 08:25:00|4530|4528.5|4523.5|4521.5|4530.5|4529.5|4523.5|4521|5150
1593592200000|2020-07-01 08:30:00|4523|4520.5|4530|4528.5|4531.5|4529.5|4520.5|4519|6664
1593592500000|2020-07-01 08:35:00|4530.5|4529|4530|4528.5|4532.5|4531|4527|4526|7841
1593592800000|2020-07-01 08:40:00|4529.5|4527.5|4526.5|4525|4529.5|4528.5|4526.5|4525|2216
1593593100000|2020-07-01 08:45:00|4526|4524.5|4523|4521|4526|4524.5|4521|4519.5|5539
1593593400000|2020-07-01 08:50:00|4524|4521.5|4527|4526|4530.5|4528.5|4524|4521.5|6524
1593593700000|2020-07-01 08:55:00|4527.5|4526.5|4530|4528.5|4536.5|4534.5|4527|4526|15158
1593594000000|2020-07-01 09:00:00|4531|4529|4534|4533|4536.5|4534.5|4531|4529|6168
1593594300000|2020-07-01 09:05:00|4534.5|4532.5|4538.5|4537|4539|4538.5|4532.5|4532|6383
1593594600000|2020-07-01 09:10:00|4538|4536.5|4533|4532.5|4538.5|4537|4533|4532.5|8574
1593594900000|2020-07-01 09:15:00|4532.5|4532|4529.5|4528.5|4533.5|4532.5|4529|4528.5|6584
1593595200000|2020-07-01 09:20:00|4529|4529|4532.5|4531.5|4536.5|4535|4529|4528|7601
1593595500000|2020-07-01 09:25:00|4533|4532|4530|4528.5|4533|4532|4528|4526.5|8748
1593595800000|2020-07-01 09:30:00|4530.5|4529.5|4522|4520.5|4534.5|4533.5|4521.5|4519.5|15020
1593596100000|2020-07-01 09:35:00|4522.5|4520|4518.5|4516.5|4524|4522|4516|4515|8632
1593596400000|2020-07-01 09:40:00|4517.5|4516|4500|4499|4517.5|4516|4497.5|4496.5|11368
1593596700000|2020-07-01 09:45:00|4499.5|4498.5|4502.5|4501.5|4504.5|4503.5|4488.5|4488|29011
1593597000000|2020-07-01 09:50:00|4503|4502|4506.5|4505|4506.5|4505.5|4497.5|4496.5|24866
1593597300000|2020-07-01 09:55:00|4506|4504.5|4493.5|4491.5|4507|4506|4491.5|4490|11507
1593597600000|2020-07-01 10:00:00|4493|4491|4490|4489|4493|4491.5|4484.5|4482|22511
1593597900000|2020-07-01 10:05:00|4489.5|4488.5|4507.5|4506|4507.5|4506|4485.5|4484.5|11597
1593598200000|2020-07-01 10:10:00|4508|4505.5|4504|4502|4508|4505.5|4499|4498|9058
1593598500000|2020-07-01 10:15:00|4503.5|4501.5|4508.5|4506.5|4510.5|4509|4500.5|4498.5|7527
1593598800000|2020-07-01 10:20:00|4508|4506|4504|4503|4509|4508|4503.5|4502.5|10962
1593599100000|2020-07-01 10:25:00|4503.5|4502.5|4503.5|4502.5|4506.5|4505|4501.5|4501|10927
1593599400000|2020-07-01 10:30:00|4504|4503|4505|4503.5|4508|4506.5|4502|4501|9874
1593599700000|2020-07-01 10:35:00|4504.5|4503|4493.5|4492|4505|4503|4492.5|4491.5|17466
1593600000000|2020-07-01 10:40:00|4493|4492.5|4485|4482.5|4494.5|4493|4482|4480|12507
1593600300000|2020-07-01 10:45:00|4484.5|4482|4484|4482.5|4489|4487.5|4483|4482|7389
1593600600000|2020-07-01 10:50:00|4483.5|4482|4479.5|4477.5|4489.5|4487.5|4476.5|4474.5|20671
1593600900000|2020-07-01 10:55:00|4479|4478|4478.5|4476|4479|4478|4470|4468.5|7933
1593601200000|2020-07-01 11:00:00|4480|4475|4455.5|4454.5|4480|4475|4454|4451|17317
1593601500000|2020-07-01 11:05:00|4456.5|4454|4455|4454|4457|4456|4450.5|4447.5|20824
1593601800000|2020-07-01 11:10:00|4454.5|4453.5|4461.5|4460|4463.5|4460.5|4450|4448|11113
1593602100000|2020-07-01 11:15:00|4462.5|4460.5|4480.5|4479|4482.5|4480|4462|4460|55344
1593602400000|2020-07-01 11:20:00|4481|4479.5|4483.5|4480.5|4483.5|4481|4476|4475.5|9807
1593602700000|2020-07-01 11:25:00|4483|4481|4482.5|4481.5|4484.5|4482.5|4479|4478|9250
1593603000000|2020-07-01 11:30:00|4482|4481|4468.5|4467|4482|4481|4467.5|4464.5|11579
1593603300000|2020-07-01 11:35:00|4469|4466|4465.5|4463.5|4469|4467|4462|4460|7972
1593603600000|2020-07-01 11:40:00|4465|4464|4465.5|4464|4465.5|4464|4458.5|4457.5|6311
1593603900000|2020-07-01 11:45:00|4465|4463.5|4464.5|4463.5|4470|4468|4463.5|4462.5|8025
1593604200000|2020-07-01 11:50:00|4464|4463|4471.5|4470|4473.5|4472|4464|4462.5|6223
1593604500000|2020-07-01 11:55:00|4470.5|4469.5|4469.5|4468.5|4472.5|4472|4467|4465|10250
1593604800000|2020-07-01 12:00:00|4469|4468|4471|4470|4473.5|4471.5|4465|4464.5|9712
1593605100000|2020-07-01 12:05:00|4470.5|4469.5|4469.5|4468.5|4471.5|4470.5|4469|4468|5277
1593605400000|2020-07-01 12:10:00|4469|4469|4473|4471.5|4473.5|4472.5|4467|4465.5|8100
1593605700000|2020-07-01 12:15:00|4474|4471|4476|4474.5|4480|4478|4471.5|4471|9274
1593606000000|2020-07-01 12:20:00|4476.5|4475|4488.5|4487.5|4488.5|4488|4475.5|4474.5|13142
1593606300000|2020-07-01 12:25:00|4489|4488|4481|4479|4492.5|4490|4480|4478|9846
1593606600000|2020-07-01 12:30:00|4480.5|4478.5|4480|4478|4482.5|4482|4478.5|4477|6726
1593606900000|2020-07-01 12:35:00|4479.5|4478.5|4493.5|4492|4495.5|4493.5|4479|4478.5|9592
1593607200000|2020-07-01 12:40:00|4494|4492.5|4497.5|4495.5|4498|4495.5|4490.5|4489.5|19178
1593607500000|2020-07-01 12:45:00|4498|4496|4508.5|4507|4515|4513.5|4497.5|4496|10849
1593607800000|2020-07-01 12:50:00|4509|4508.5|4516|4514.5|4516.5|4515.5|4509|4507.5|9894
1593608100000|2020-07-01 12:55:00|4516.5|4515|4521.5|4519|4524|4522|4513.5|4512.5|12766
1593608400000|2020-07-01 13:00:00|4522.5|4519.5|4527|4526|4528.5|4527|4517.5|4516|15187
1593608700000|2020-07-01 13:05:00|4527.5|4526.5|4511|4509|4530.5|4527.5|4509.5|4508.5|15574
1593609000000|2020-07-01 13:10:00|4510.5|4509.5|4515|4513.5|4517.5|4515|4510.5|4509|4538
1593609300000|2020-07-01 13:15:00|4515.5|4514|4509|4508|4519.5|4518|4508|4507|5912
1593609600000|2020-07-01 13:20:00|4509.5|4507.5|4503|4502.5|4512.5|4511|4503|4502.5|9394
1593609900000|2020-07-01 13:25:00|4503.5|4503|4508.5|4507|4510|4509|4502|4500|19451
1593610200000|2020-07-01 13:30:00|4508|4506.5|4516|4515|4521|4520|4504|4502|34162
1593610500000|2020-07-01 13:35:00|4516.5|4514.5|4504.5|4503.5|4518.5|4518|4504|4503.5|27704
1593610800000|2020-07-01 13:40:00|4505|4504|4504|4503|4512|4510|4502|4500|10967
1593611100000|2020-07-01 13:45:00|4504.5|4503.5|4504.5|4503|4508|4507|4501|4500.5|23395
1593611400000|2020-07-01 13:50:00|4504|4502.5|4492.5|4492|4505.5|4504|4491|4490|19166
1593611700000|2020-07-01 13:55:00|4493|4492.5|4492|4490.5|4494.5|4493.5|4485|4483|12883
1593612000000|2020-07-01 14:00:00|4493|4491.5|4484|4482.5|4508|4501.5|4483|4482|42697
1593612300000|2020-07-01 14:05:00|4483.5|4483|4487.5|4486.5|4490.5|4489.5|4481|4479.5|18138
1593612600000|2020-07-01 14:10:00|4488|4486|4498|4496.5|4498.5|4497|4488|4486|27749
1593612900000|2020-07-01 14:15:00|4498.5|4497|4496|4495|4504.5|4504|4495.5|4494.5|26836
1593613200000|2020-07-01 14:20:00|4495.5|4494.5|4485.5|4484.5|4498|4496.5|4485.5|4484.5|29186
1593613500000|2020-07-01 14:25:00|4485|4485|4488.5|4487|4489.5|4488|4484|4482.5|14868
1593613800000|2020-07-01 14:30:00|4488|4486.5|4478|4477|4493|4492|4477|4476.5|47553
1593614100000|2020-07-01 14:35:00|4479|4477.5|4477.5|4476.5|4481|4480|4472.5|4470.5|42724
1593614400000|2020-07-01 14:40:00|4478|4477|4474|4473|4479|4478|4473.5|4472|22080
1593614700000|2020-07-01 14:45:00|4474.5|4473.5|4470|4467.5|4474.5|4473.5|4468|4466.5|17691
1593615000000|2020-07-01 14:50:00|4470.5|4468|4476|4475.5|4476.5|4475.5|4469|4468|16571
1593615300000|2020-07-01 14:55:00|4475.5|4475|4473.5|4472.5|4477|4476|4469.5|4468.5|20384
1593615600000|2020-07-01 15:00:00|4474|4473|4465|4464.5|4474.5|4473.5|4465|4463.5|36026
1593615900000|2020-07-01 15:05:00|4466|4465|4459.5|4458|4468|4467.5|4459|4457.5|22129
1593616200000|2020-07-01 15:10:00|4459|4457.5|4453.5|4451.5|4459|4458|4447|4446.5|69592
1593616500000|2020-07-01 15:15:00|4453|4451|4449.5|4449|4457|4456.5|4447|4446|28567
1593616800000|2020-07-01 15:20:00|4449|4448.5|4455|4453.5|4456.5|4455|4446.5|4445|21010
1593617100000|2020-07-01 15:25:00|4454|4453|4451.5|4449.5|4455|4454|4447|4445|46948
1593673200000|2020-07-02 07:00:00|4554|4537.5|4516|4512.5|4554|4545.5|4508|4503.5|50194
1593673500000|2020-07-02 07:05:00|4515.5|4511.5|4514.5|4512|4515.5|4513|4504|4501|23346
1593673800000|2020-07-02 07:10:00|4515|4512.5|4498.5|4497|4524|4519.5|4498.5|4497|29408
1593674100000|2020-07-02 07:15:00|4499|4497.5|4503|4500.5|4505|4503|4495|4492|15191
1593674400000|2020-07-02 07:20:00|4502.5|4501|4493|4491|4508|4505|4493|4490.5|27997
1593674700000|2020-07-02 07:25:00|4492.5|4491.5|4496.5|4495|4497|4496.5|4492.5|4491|9655
1593675000000|2020-07-02 07:30:00|4497|4495.5|4491|4490|4499|4497|4489|4488|14155
1593675300000|2020-07-02 07:35:00|4492|4489.5|4497|4494.5|4503.5|4502|4492|4489.5|23589
1593675600000|2020-07-02 07:40:00|4498|4495|4500|4498.5|4503|4501.5|4497|4495|8645
1593675900000|2020-07-02 07:45:00|4501|4499|4511.5|4510.5|4514.5|4513|4500.5|4499|14649
1593676200000|2020-07-02 07:50:00|4512|4511|4503.5|4502|4515|4513.5|4501.5|4500.5|13558
1593676500000|2020-07-02 07:55:00|4504|4502.5|4510.5|4509.5|4510.5|4509.5|4504|4502.5|8942
1593676800000|2020-07-02 08:00:00|4511.5|4510|4510|4508.5|4521.5|4519|4509|4507.5|17100
1593677100000|2020-07-02 08:05:00|4510.5|4509|4517|4515|4517.5|4516|4508|4507|13426
1593677400000|2020-07-02 08:10:00|4517.5|4515.5|4526|4524.5|4526.5|4524.5|4517.5|4515.5|7103
1593677700000|2020-07-02 08:15:00|4526.5|4525|4520|4518.5|4528|4526.5|4519|4518|17445
1593678000000|2020-07-02 08:20:00|4519.5|4518|4522|4521.5|4529.5|4528|4517.5|4516.5|20310
1593678300000|2020-07-02 08:25:00|4522.5|4522|4523.5|4522|4526.5|4525|4520.5|4519.5|13630
1593678600000|2020-07-02 08:30:00|4524|4522.5|4530.5|4529.5|4532|4530.5|4523.5|4522|13380
1593678900000|2020-07-02 08:35:00|4531.5|4530|4527.5|4526|4533|4531.5|4524.5|4524|18764
1593679200000|2020-07-02 08:40:00|4527|4526.5|4532|4530|4532.5|4531.5|4526.5|4525|18307
1593679500000|2020-07-02 08:45:00|4531.5|4530.5|4536|4534|4540|4538.5|4531|4530|23514
1593679800000|2020-07-02 08:50:00|4535.5|4533.5|4529|4528|4535.5|4534.5|4528.5|4528|9946
1593680100000|2020-07-02 08:55:00|4529.5|4528.5|4530.5|4530|4533|4532|4529|4528|6295
1593680400000|2020-07-02 09:00:00|4530|4529|4524.5|4523.5|4530.5|4529.5|4523|4521.5|11520
1593680700000|2020-07-02 09:05:00|4524|4524|4521.5|4520|4529.5|4527.5|4521.5|4519.5|10525
1593681000000|2020-07-02 09:10:00|4522|4520.5|4520.5|4519|4522|4521.5|4517|4516|14496
1593681300000|2020-07-02 09:15:00|4521|4519.5|4530|4528|4530.5|4528|4518|4517|13868
1593681600000|2020-07-02 09:20:00|4530.5|4527.5|4521.5|4520|4530.5|4528|4521|4520|9082
1593681900000|2020-07-02 09:25:00|4521|4520.5|4518.5|4517|4522|4521.5|4517|4516|6372
1593682200000|2020-07-02 09:30:00|4518|4516.5|4512|4510.5|4521|4519.5|4511.5|4510.5|17357
1593682500000|2020-07-02 09:35:00|4512.5|4511|4507|4506.5|4512.5|4511|4507|4506|11638
1593682800000|2020-07-02 09:40:00|4507.5|4507|4507.5|4506|4509.5|4508.5|4506.5|4505.5|9350
1593683100000|2020-07-02 09:45:00|4507|4505.5|4505|4504|4509|4508|4505|4503.5|7383
1593683400000|2020-07-02 09:50:00|4505.5|4504.5|4504|4503|4506|4505|4502.5|4501|37613
1593683700000|2020-07-02 09:55:00|4505|4503.5|4508.5|4507|4510.5|4510|4504.5|4503.5|63700
1593684000000|2020-07-02 10:00:00|4508|4507.5|4505|4504|4509.5|4509|4504.5|4503.5|61950
1593684300000|2020-07-02 10:05:00|4504.5|4503.5|4499|4497.5|4505|4503.5|4498|4496.5|14322
1593684600000|2020-07-02 10:10:00|4499.5|4498|4508|4506|4509.5|4508|4499|4497.5|9042
1593684900000|2020-07-02 10:15:00|4508.5|4506.5|4505|4503.5|4511|4510.5|4504|4502|7214
1593685200000|2020-07-02 10:20:00|4504.5|4504|4509|4508|4512|4511|4504.5|4503.5|6722
1593685500000|2020-07-02 10:25:00|4508.5|4508.5|4517.5|4516.5|4520|4518.5|4508.5|4508.5|6061
1593685800000|2020-07-02 10:30:00|4517|4515.5|4512.5|4511|4517|4516|4511|4510|6470
1593686100000|2020-07-02 10:35:00|4512|4511.5|4512.5|4511.5|4515|4513.5|4510.5|4509|5390
1593686400000|2020-07-02 10:40:00|4513|4512|4513|4512|4515|4514|4510.5|4509.5|30730
1593686700000|2020-07-02 10:45:00|4513.5|4512.5|4520|4519|4521|4519|4511|4509.5|14756
1593687000000|2020-07-02 10:50:00|4520.5|4519.5|4528.5|4527|4530|4529|4520.5|4519.5|15647
1593687300000|2020-07-02 10:55:00|4528|4526.5|4533|4532.5|4534|4532.5|4526|4525.5|14449
1593687600000|2020-07-02 11:00:00|4534|4533|4531.5|4530.5|4538.5|4536.5|4530|4529.5|23645
1593687900000|2020-07-02 11:05:00|4532.5|4531|4538|4536.5|4542.5|4541.5|4532|4531|11191
1593688200000|2020-07-02 11:10:00|4538.5|4537|4540.5|4539.5|4542|4541.5|4538.5|4537|4961
1593688500000|2020-07-02 11:15:00|4541.5|4540|4534|4533.5|4544|4543|4534|4533.5|10677
1593688800000|2020-07-02 11:20:00|4535|4534|4533.5|4532.5|4535|4534|4528.5|4527|23025
1593689100000|2020-07-02 11:25:00|4534|4533|4538.5|4537.5|4539|4537.5|4533|4531.5|7762
1593689400000|2020-07-02 11:30:00|4538|4538|4540.5|4539.5|4541.5|4540|4533.5|4533|8390
1593689700000|2020-07-02 11:35:00|4541|4540|4541.5|4540.5|4546|4544|4540|4539.5|9626
1593690000000|2020-07-02 11:40:00|4542|4540|4539.5|4538|4544|4542.5|4539.5|4538|33366
1593690300000|2020-07-02 11:45:00|4540|4538.5|4534|4532.5|4540.5|4540|4532|4531.5|12431
1593690600000|2020-07-02 11:50:00|4533.5|4533|4529.5|4529|4534|4533.5|4529.5|4528.5|7686
1593690900000|2020-07-02 11:55:00|4529|4528.5|4534.5|4533|4536|4534|4528.5|4527.5|10234
1593691200000|2020-07-02 12:00:00|4534|4532.5|4530.5|4528.5|4535|4534|4528.5|4526|6689
1593691500000|2020-07-02 12:05:00|4531|4529|4536.5|4536|4538|4536.5|4531|4529|5937
1593691800000|2020-07-02 12:10:00|4537.5|4536.5|4535|4533.5|4540.5|4539.5|4534.5|4533.5|11759
1593692100000|2020-07-02 12:15:00|4534.5|4533|4527|4525.5|4534.5|4534|4527|4525.5|8206
1593692400000|2020-07-02 12:20:00|4526.5|4525|4525.5|4524.5|4530.5|4529|4522.5|4521|11428
1593692700000|2020-07-02 12:25:00|4525|4523.5|4520|4517.5|4525.5|4523.5|4516.5|4515|11563
1593693000000|2020-07-02 12:30:00|4521|4520|4542.5|4541|4550.5|4550|4517.5|4515|26247
1593693300000|2020-07-02 12:35:00|4543.5|4541.5|4545.5|4543.5|4552.5|4550.5|4540|4538.5|9169
1593693600000|2020-07-02 12:40:00|4546.5|4544|4545|4543|4554|4551.5|4544.5|4541.5|8750
1593693900000|2020-07-02 12:45:00|4546|4543.5|4546|4544.5|4549.5|4548|4546|4543.5|1522
1593694200000|2020-07-02 12:50:00|4546.5|4545|4558.5|4557.5|4560|4558|4545|4544.5|8781
1593694500000|2020-07-02 12:55:00|4559|4558|4555|4553.5|4562.5|4561.5|4552|4551|16101
1593694800000|2020-07-02 13:00:00|4554.5|4553|4550|4548|4558|4556.5|4548|4546.5|11534
1593695100000|2020-07-02 13:05:00|4549.5|4548.5|4550|4548.5|4550.5|4549|4545|4543|9031
1593695400000|2020-07-02 13:10:00|4550.5|4549|4545|4543.5|4553|4552|4543.5|4542|16523
1593695700000|2020-07-02 13:15:00|4545.5|4544|4542.5|4542|4548|4546|4542.5|4541.5|10360
1593696000000|2020-07-02 13:20:00|4542|4541.5|4548.5|4546.5|4548.5|4547|4539|4538|19695
1593696300000|2020-07-02 13:25:00|4549|4547|4546.5|4545.5|4551|4550|4546|4545|9132
1593696600000|2020-07-02 13:30:00|4547.5|4546|4564|4563|4566|4563.5|4545.5|4544|51597
1593696900000|2020-07-02 13:35:00|4563.5|4563.5|4559.5|4558.5|4565.5|4564|4555|4554.5|43830
1593697200000|2020-07-02 13:40:00|4560|4559|4562.5|4561.5|4564|4563|4558|4557|15133
1593697500000|2020-07-02 13:45:00|4563.5|4562|4560.5|4560|4570|4569.5|4560.5|4559.5|29646
1593697800000|2020-07-02 13:50:00|4561|4560.5|4562.5|4561.5|4564|4563|4556.5|4555.5|33894
1593698100000|2020-07-02 13:55:00|4563|4561|4568|4567|4572|4570.5|4562|4561|35562
1593698400000|2020-07-02 14:00:00|4567.5|4566|4566.5|4565|4574|4573|4565|4564.5|25292
1593698700000|2020-07-02 14:05:00|4567|4565.5|4567.5|4566.5|4571|4569.5|4564|4562.5|19874
1593699000000|2020-07-02 14:10:00|4568|4567|4555.5|4554.5|4569.5|4568|4554.5|4554|20480
1593699300000|2020-07-02 14:15:00|4556.5|4555|4557|4556|4563|4561.5|4556.5|4554.5|14363
1593699600000|2020-07-02 14:20:00|4557.5|4556.5|4546.5|4544.5|4560.5|4559|4545.5|4543.5|14724
1593699900000|2020-07-02 14:25:00|4547|4545|4535.5|4533|4548.5|4547|4535|4533|7299
1593700200000|2020-07-02 14:30:00|4535|4533.5|4543|4542|4546|4544.5|4535|4533.5|24309
1593700500000|2020-07-02 14:35:00|4543.5|4542.5|4547.5|4545.5|4548.5|4547|4541|4539|16033
1593700800000|2020-07-02 14:40:00|4548|4546|4546.5|4545.5|4551.5|4550|4544.5|4543.5|16119
1593701100000|2020-07-02 14:45:00|4547|4546|4539.5|4539|4547|4546|4538|4536|19232
1593701400000|2020-07-02 14:50:00|4540|4538.5|4526.5|4525.5|4542.5|4541|4524.5|4523|19214
1593701700000|2020-07-02 14:55:00|4527|4525|4523|4521.5|4529.5|4527.5|4522|4521.5|16089
1593702000000|2020-07-02 15:00:00|4522.5|4521|4520.5|4519|4527|4525|4513|4511|18815
1593702300000|2020-07-02 15:05:00|4520|4519.5|4517|4515.5|4523|4521.5|4515|4514|20702
1593702600000|2020-07-02 15:10:00|4517.5|4516|4510|4508.5|4518|4517|4509|4507.5|27805
1593702900000|2020-07-02 15:15:00|4510.5|4510|4524|4523.5|4525|4524|4509.5|4508.5|27832
1593703200000|2020-07-02 15:20:00|4524.5|4524|4532.5|4531.5|4533|4532|4522.5|4522|27295
1593703500000|2020-07-02 15:25:00|4533|4532|4534.5|4532.5|4541|4540|4522.5|4522|211385
1593759600000|2020-07-03 07:00:00|4522|4511.5|4531.5|4526|4540|4538|4513.5|4511|27545
1593759900000|2020-07-03 07:05:00|4531|4526.5|4527.5|4524|4532.5|4527|4522|4518|7690
1593760200000|2020-07-03 07:10:00|4527|4524.5|4516|4512.5|4527.5|4526|4512.5|4510|23365
1593760500000|2020-07-03 07:15:00|4515.5|4513|4507|4506|4516.5|4515|4502.5|4501|25085
1593760800000|2020-07-03 07:20:00|4507.5|4506.5|4495.5|4493.5|4510.5|4509|4487|4485.5|32167
1593761100000|2020-07-03 07:25:00|4496|4494|4501.5|4498|4502|4499|4493.5|4492|10727
1593761400000|2020-07-03 07:30:00|4502.5|4498.5|4503|4499.5|4505|4502|4493|4489.5|6534
1593761700000|2020-07-03 07:35:00|4504.5|4501.5|4519|4515.5|4520.5|4517|4503.5|4501.5|17097
1593762000000|2020-07-03 07:40:00|4519.5|4516|4518.5|4516|4522.5|4520|4515|4512.5|5942
1593762300000|2020-07-03 07:45:00|4519|4516.5|4515.5|4512.5|4520|4518|4511.5|4508|4733
1593762600000|2020-07-03 07:50:00|4515|4513|4513|4511.5|4517|4515|4512|4510.5|5502
1593762900000|2020-07-03 07:55:00|4513.5|4512|4516|4514.5|4517|4515|4512.5|4510.5|9387
1593763200000|2020-07-03 08:00:00|4516.5|4515|4512|4511|4517.5|4516|4512|4510|3479
1593763500000|2020-07-03 08:05:00|4512.5|4511.5|4515.5|4513.5|4517.5|4516|4512.5|4509|4095
1593763800000|2020-07-03 08:10:00|4515|4512.5|4509.5|4507.5|4515|4512.5|4504.5|4502.5|5731
1593764100000|2020-07-03 08:15:00|4508.5|4506.5|4512|4510.5|4512.5|4510.5|4507.5|4506|6754
1593764400000|2020-07-03 08:20:00|4511.5|4510|4505.5|4504|4511.5|4510|4505.5|4504|5151
1593764700000|2020-07-03 08:25:00|4505|4503.5|4507.5|4505.5|4509|4507.5|4504|4502.5|4598
1593765000000|2020-07-03 08:30:00|4508|4506|4508|4507|4508|4507|4504.5|4503|4173
1593765300000|2020-07-03 08:35:00|4507.5|4506.5|4507|4506|4510|4508|4506.5|4505.5|2271
1593765600000|2020-07-03 08:40:00|4506.5|4505.5|4502.5|4501|4506.5|4505.5|4501.5|4500.5|4605
1593765900000|2020-07-03 08:45:00|4502|4500.5|4509.5|4507.5|4509.5|4508|4501|4500|4481
1593766200000|2020-07-03 08:50:00|4510|4508|4510|4508.5|4517.5|4515.5|4508.5|4507.5|4617
1593766500000|2020-07-03 08:55:00|4509.5|4508|4502|4501|4509.5|4508|4502|4501|3298
1593766800000|2020-07-03 09:00:00|4501.5|4500.5|4506.5|4505.5|4508|4506.5|4501.5|4500.5|2130
1593767100000|2020-07-03 09:05:00|4506|4505|4501|4499|4508|4507|4499.5|4498.5|2780
1593767400000|2020-07-03 09:10:00|4500|4499.5|4495|4494|4501|4499.5|4491.5|4489.5|7983
1593767700000|2020-07-03 09:15:00|4494.5|4493.5|4492|4490|4496|4494.5|4492|4490|4132
1593768000000|2020-07-03 09:20:00|4491.5|4489.5|4489.5|4488|4493.5|4492|4489|4487.5|2564
1593768300000|2020-07-03 09:25:00|4490|4488.5|4486.5|4485.5|4493.5|4492|4485|4483.5|5635
1593768600000|2020-07-03 09:30:00|4486|4485|4483|4482|4488.5|4487|4482.5|4481.5|6536
1593768900000|2020-07-03 09:35:00|4483.5|4482.5|4484.5|4483.5|4486.5|4485|4481|4479|3912
1593769200000|2020-07-03 09:40:00|4484|4482.5|4479.5|4478.5|4485.5|4484.5|4477|4475.5|7814
1593769500000|2020-07-03 09:45:00|4479|4478|4477.5|4476|4482|4480|4475.5|4474|6304
1593769800000|2020-07-03 09:50:00|4477|4475.5|4475.5|4474|4479.5|4477.5|4474.5|4473|4938
1593770100000|2020-07-03 09:55:00|4476|4474.5|4473.5|4472.5|4476|4474.5|4471|4469|4496
1593770400000|2020-07-03 10:00:00|4473|4471.5|4485|4483|4485|4483|4471|4469.5|7806
1593770700000|2020-07-03 10:05:00|4484.5|4482.5|4482.5|4482|4484.5|4482.5|4477.5|4476|7311
1593771000000|2020-07-03 10:10:00|4482|4481.5|4480.5|4479|4483.5|4482|4479.5|4478|8571
1593771300000|2020-07-03 10:15:00|4480|4478.5|4481|4479.5|4482.5|4480.5|4478.5|4477.5|7393
1593771600000|2020-07-03 10:20:00|4481.5|4480|4479.5|4478|4482|4480.5|4474.5|4472.5|7800
1593771900000|2020-07-03 10:25:00|4479|4477.5|4489|4486.5|4490|4489.5|4478.5|4476.5|5899
1593772200000|2020-07-03 10:30:00|4488|4486|4494.5|4492.5|4494.5|4492.5|4483.5|4482.5|5579
1593772500000|2020-07-03 10:35:00|4495|4493|4482.5|4481.5|4495|4493|4482.5|4481.5|5771
1593772800000|2020-07-03 10:40:00|4483|4482|4480.5|4479|4484|4482.5|4478|4477|3491
1593773100000|2020-07-03 10:45:00|4480|4478.5|4476|4475|4480|4478.5|4473.5|4471.5|6814
1593773400000|2020-07-03 10:50:00|4475.5|4474.5|4474.5|4473.5|4476.5|4475.5|4472.5|4471.5|10752
1593773700000|2020-07-03 10:55:00|4475.5|4474|4482.5|4482|4484.5|4482.5|4473|4472.5|6334
1593774000000|2020-07-03 11:00:00|4484.5|4481.5|4476|4474|4484.5|4482.5|4472.5|4471|6505
1593774300000|2020-07-03 11:05:00|4475.5|4474.5|4474|4473|4475.5|4474.5|4471|4469.5|5244
1593774600000|2020-07-03 11:10:00|4473.5|4472|4472|4471|4473.5|4472|4469.5|4469|3184
1593774900000|2020-07-03 11:15:00|4471.5|4470.5|4469.5|4468|4474.5|4473|4469|4467.5|11375
1593775200000|2020-07-03 11:20:00|4469|4468.5|4469.5|4468|4471|4470|4467.5|4467|4627
1593775500000|2020-07-03 11:25:00|4469|4467.5|4466|4465|4470.5|4468.5|4465.5|4465|6041
1593775800000|2020-07-03 11:30:00|4466.5|4465.5|4461.5|4459|4468.5|4468|4458.5|4457|24764
1593776100000|2020-07-03 11:35:00|4461|4458.5|4456|4455|4461.5|4460|4455.5|4454|4157
1593776400000|2020-07-03 11:40:00|4455.5|4454.5|4453.5|4452|4455.5|4454.5|4451.5|4451|5414
1593776700000|2020-07-03 11:45:00|4453|4451.5|4449.5|4448|4453.5|4452.5|4448|4446.5|8180
1593777000000|2020-07-03 11:50:00|4450|4448.5|4448.5|4446.5|4454|4452.5|4446.5|4445.5|6711
1593777300000|2020-07-03 11:55:00|4448|4445.5|4445.5|4444.5|4448.5|4447|4443|4442|7159
1593777600000|2020-07-03 12:00:00|4445|4444|4442|4441|4445|4444|4440|4438.5|4246
1593777900000|2020-07-03 12:05:00|4443|4441.5|4435.5|4434|4444|4442|4433.5|4432.5|13451
1593778200000|2020-07-03 12:10:00|4436|4434.5|4438|4437|4440|4438|4434.5|4433.5|9107
1593778500000|2020-07-03 12:15:00|4437.5|4436.5|4447|4445.5|4447|4446|4436.5|4435|4154
1593778800000|2020-07-03 12:20:00|4446.5|4445|4437.5|4436|4446.5|4445.5|4437.5|4436|11734
1593779100000|2020-07-03 12:25:00|4438|4436.5|4445|4443.5|4445.5|4444|4437.5|4436.5|5783
1593779400000|2020-07-03 12:30:00|4445.5|4444|4447|4446|4448.5|4447.5|4445|4443.5|5435
1593779700000|2020-07-03 12:35:00|4448|4446.5|4451|4450|4454|4452.5|4446.5|4445|6571
1593780000000|2020-07-03 12:40:00|4450.5|4449.5|4446.5|4445.5|4450.5|4449.5|4444|4443.5|9537
1593780300000|2020-07-03 12:45:00|4447|4445|4444.5|4443.5|4450.5|4449.5|4444.5|4443.5|7227
1593780600000|2020-07-03 12:50:00|4445|4444|4446|4445.5|4447|4446|4440|4439|16830
1593780900000|2020-07-03 12:55:00|4446.5|4445|4448|4446.5|4450|4449|4442.5|4442|8753
1593781200000|2020-07-03 13:00:00|4448.5|4447|4449.5|4448.5|4450|4449|4446.5|4446|7462
1593781500000|2020-07-03 13:05:00|4450|4449|4449|4448|4450.5|4449|4447.5|4447|5375
1593781800000|2020-07-03 13:10:00|4449.5|4448.5|4451|4450|4452|4451|4448.5|4448|6667
1593782100000|2020-07-03 13:15:00|4451.5|4450.5|4454.5|4453.5|4461.5|4460|4451.5|4450.5|9165
1593782400000|2020-07-03 13:20:00|4455|4454|4451.5|4450|4455.5|4454.5|4449.5|4449|9547
1593782700000|2020-07-03 13:25:00|4451|4449.5|4449|4447.5|4451|4449.5|4446.5|4446|30370
1593783000000|2020-07-03 13:30:00|4449.5|4448|4450|4448.5|4455|4453.5|4448|4446|14184
1593783300000|2020-07-03 13:35:00|4449.5|4448|4453.5|4452.5|4453.5|4453|4446|4445|9068
1593783600000|2020-07-03 13:40:00|4454|4453|4456|4455|4456|4455|4450.5|4449|7701
1593783900000|2020-07-03 13:45:00|4456.5|4455.5|4457.5|4457|4458|4457.5|4455.5|4455|10596
1593784200000|2020-07-03 13:50:00|4458|4457.5|4454.5|4453.5|4459.5|4458|4451|4449.5|26696
1593784500000|2020-07-03 13:55:00|4455|4454|4453|4451.5|4457|4455.5|4448.5|4447.5|28163
1593784800000|2020-07-03 14:00:00|4452|4451|4455.5|4454.5|4457.5|4456.5|4451.5|4450.5|7017
1593785100000|2020-07-03 14:05:00|4456|4455|4450.5|4450|4457|4455|4450.5|4450|10119
1593785400000|2020-07-03 14:10:00|4451|4449.5|4451|4450|4451|4450.5|4448|4447.5|10385
1593785700000|2020-07-03 14:15:00|4450.5|4450.5|4449|4448.5|4451.5|4451|4446|4444.5|11536
1593786000000|2020-07-03 14:20:00|4449.5|4449|4446|4444.5|4453|4452.5|4446|4444.5|8091
1593786300000|2020-07-03 14:25:00|4445.5|4444|4443|4442|4445.5|4444.5|4441|4440.5|9723
1593786600000|2020-07-03 14:30:00|4442.5|4441.5|4434.5|4433.5|4443|4441.5|4434|4433.5|15422
1593786900000|2020-07-03 14:35:00|4434|4433|4435.5|4435|4438.5|4438|4429|4427.5|15156
1593787200000|2020-07-03 14:40:00|4436|4435.5|4441.5|4440|4441.5|4440.5|4435.5|4434.5|11415
1593787500000|2020-07-03 14:45:00|4441|4439.5|4439.5|4439|4442.5|4442|4437.5|4436.5|11484
1593787800000|2020-07-03 14:50:00|4440|4438.5|4434.5|4433.5|4440|4439|4434|4433.5|13256
1593788100000|2020-07-03 14:55:00|4434|4433|4432|4431|4435.5|4434.5|4430.5|4429.5|23218
1593788400000|2020-07-03 15:00:00|4432.5|4431.5|4437.5|4437|4438|4437|4428.5|4427.5|22319
1593788700000|2020-07-03 15:05:00|4438|4437.5|4437|4436.5|4441|4440|4435.5|4435|15463
1593789000000|2020-07-03 15:10:00|4436.5|4436|4436|4435|4437|4436|4433.5|4432.5|15861
1593789300000|2020-07-03 15:15:00|4436.5|4435.5|4433|4432.5|4437|4436|4431.5|4431|23121
1593789600000|2020-07-03 15:20:00|4433.5|4433|4441|4440.5|4443.5|4443|4432|4431.5|26452
1593789900000|2020-07-03 15:25:00|4440.5|4440|4443|4442|4443|4442.5|4436|4435|18119
1593759600000|2020-07-03 07:00:00|4522|4511.5|4531.5|4526|4540|4538|4513.5|4511|27545
1593759900000|2020-07-03 07:05:00|4531|4526.5|4527.5|4524|4532.5|4527|4522|4518|7690
1593760200000|2020-07-03 07:10:00|4527|4524.5|4516|4512.5|4527.5|4526|4512.5|4510|23365
1593760500000|2020-07-03 07:15:00|4515.5|4513|4507|4506|4516.5|4515|4502.5|4501|25085
1593760800000|2020-07-03 07:20:00|4507.5|4506.5|4495.5|4493.5|4510.5|4509|4487|4485.5|32167
1593761100000|2020-07-03 07:25:00|4496|4494|4501.5|4498|4502|4499|4493.5|4492|10727
1593761400000|2020-07-03 07:30:00|4502.5|4498.5|4503|4499.5|4505|4502|4493|4489.5|6534
1593761700000|2020-07-03 07:35:00|4504.5|4501.5|4519|4515.5|4520.5|4517|4503.5|4501.5|17097
1593762000000|2020-07-03 07:40:00|4519.5|4516|4518.5|4516|4522.5|4520|4515|4512.5|5942
1593762300000|2020-07-03 07:45:00|4519|4516.5|4515.5|4512.5|4520|4518|4511.5|4508|4733
1593762600000|2020-07-03 07:50:00|4515|4513|4513|4511.5|4517|4515|4512|4510.5|5502
1593762900000|2020-07-03 07:55:00|4513.5|4512|4516|4514.5|4517|4515|4512.5|4510.5|9387
1593763200000|2020-07-03 08:00:00|4516.5|4515|4512|4511|4517.5|4516|4512|4510|3479
1593763500000|2020-07-03 08:05:00|4512.5|4511.5|4515.5|4513.5|4517.5|4516|4512.5|4509|4095
1593763800000|2020-07-03 08:10:00|4515|4512.5|4509.5|4507.5|4515|4512.5|4504.5|4502.5|5731
1593764100000|2020-07-03 08:15:00|4508.5|4506.5|4512|4510.5|4512.5|4510.5|4507.5|4506|6754
1593764400000|2020-07-03 08:20:00|4511.5|4510|4505.5|4504|4511.5|4510|4505.5|4504|5151
1593764700000|2020-07-03 08:25:00|4505|4503.5|4507.5|4505.5|4509|4507.5|4504|4502.5|4598
1593765000000|2020-07-03 08:30:00|4508|4506|4508|4507|4508|4507|4504.5|4503|4173
1593765300000|2020-07-03 08:35:00|4507.5|4506.5|4507|4506|4510|4508|4506.5|4505.5|2271
1593765600000|2020-07-03 08:40:00|4506.5|4505.5|4502.5|4501|4506.5|4505.5|4501.5|4500.5|4605
1593765900000|2020-07-03 08:45:00|4502|4500.5|4509.5|4507.5|4509.5|4508|4501|4500|4481
1593766200000|2020-07-03 08:50:00|4510|4508|4510|4508.5|4517.5|4515.5|4508.5|4507.5|4617
1593766500000|2020-07-03 08:55:00|4509.5|4508|4502|4501|4509.5|4508|4502|4501|3298
1593766800000|2020-07-03 09:00:00|4501.5|4500.5|4506.5|4505.5|4508|4506.5|4501.5|4500.5|2130
1593767100000|2020-07-03 09:05:00|4506|4505|4501|4499|4508|4507|4499.5|4498.5|2780
1593767400000|2020-07-03 09:10:00|4500|4499.5|4495|4494|4501|4499.5|4491.5|4489.5|7983
1593767700000|2020-07-03 09:15:00|4494.5|4493.5|4492|4490|4496|4494.5|4492|4490|4132
1593768000000|2020-07-03 09:20:00|4491.5|4489.5|4489.5|4488|4493.5|4492|4489|4487.5|2564
1593768300000|2020-07-03 09:25:00|4490|4488.5|4486.5|4485.5|4493.5|4492|4485|4483.5|5635
1593768600000|2020-07-03 09:30:00|4486|4485|4483|4482|4488.5|4487|4482.5|4481.5|6536
1593768900000|2020-07-03 09:35:00|4483.5|4482.5|4484.5|4483.5|4486.5|4485|4481|4479|3912
1593769200000|2020-07-03 09:40:00|4484|4482.5|4479.5|4478.5|4485.5|4484.5|4477|4475.5|7814
1593769500000|2020-07-03 09:45:00|4479|4478|4477.5|4476|4482|4480|4475.5|4474|6304
1593769800000|2020-07-03 09:50:00|4477|4475.5|4475.5|4474|4479.5|4477.5|4474.5|4473|4938
1593770100000|2020-07-03 09:55:00|4476|4474.5|4473.5|4472.5|4476|4474.5|4471|4469|4496
1593770400000|2020-07-03 10:00:00|4473|4471.5|4485|4483|4485|4483|4471|4469.5|7806
1593770700000|2020-07-03 10:05:00|4484.5|4482.5|4482.5|4482|4484.5|4482.5|4477.5|4476|7311
1593771000000|2020-07-03 10:10:00|4482|4481.5|4480.5|4479|4483.5|4482|4479.5|4478|8571
1593771300000|2020-07-03 10:15:00|4480|4478.5|4481|4479.5|4482.5|4480.5|4478.5|4477.5|7393
1593771600000|2020-07-03 10:20:00|4481.5|4480|4479.5|4478|4482|4480.5|4474.5|4472.5|7800
1593771900000|2020-07-03 10:25:00|4479|4477.5|4489|4486.5|4490|4489.5|4478.5|4476.5|5899
1593772200000|2020-07-03 10:30:00|4488|4486|4494.5|4492.5|4494.5|4492.5|4483.5|4482.5|5579
1593772500000|2020-07-03 10:35:00|4495|4493|4482.5|4481.5|4495|4493|4482.5|4481.5|5771
1593772800000|2020-07-03 10:40:00|4483|4482|4480.5|4479|4484|4482.5|4478|4477|3491
1593773100000|2020-07-03 10:45:00|4480|4478.5|4476|4475|4480|4478.5|4473.5|4471.5|6814
1593773400000|2020-07-03 10:50:00|4475.5|4474.5|4474.5|4473.5|4476.5|4475.5|4472.5|4471.5|10752
1593773700000|2020-07-03 10:55:00|4475.5|4474|4482.5|4482|4484.5|4482.5|4473|4472.5|6334
1593774000000|2020-07-03 11:00:00|4484.5|4481.5|4476|4474|4484.5|4482.5|4472.5|4471|6505
1593774300000|2020-07-03 11:05:00|4475.5|4474.5|4474|4473|4475.5|4474.5|4471|4469.5|5244
1593774600000|2020-07-03 11:10:00|4473.5|4472|4472|4471|4473.5|4472|4469.5|4469|3184
1593774900000|2020-07-03 11:15:00|4471.5|4470.5|4469.5|4468|4474.5|4473|4469|4467.5|11375
1593775200000|2020-07-03 11:20:00|4469|4468.5|4469.5|4468|4471|4470|4467.5|4467|4627
1593775500000|2020-07-03 11:25:00|4469|4467.5|4466|4465|4470.5|4468.5|4465.5|4465|6041
1593775800000|2020-07-03 11:30:00|4466.5|4465.5|4461.5|4459|4468.5|4468|4458.5|4457|24764
1593776100000|2020-07-03 11:35:00|4461|4458.5|4456|4455|4461.5|4460|4455.5|4454|4157
1593776400000|2020-07-03 11:40:00|4455.5|4454.5|4453.5|4452|4455.5|4454.5|4451.5|4451|5414
1593776700000|2020-07-03 11:45:00|4453|4451.5|4449.5|4448|4453.5|4452.5|4448|4446.5|8180
1593777000000|2020-07-03 11:50:00|4450|4448.5|4448.5|4446.5|4454|4452.5|4446.5|4445.5|6711
1593777300000|2020-07-03 11:55:00|4448|4445.5|4445.5|4444.5|4448.5|4447|4443|4442|7159
1593777600000|2020-07-03 12:00:00|4445|4444|4442|4441|4445|4444|4440|4438.5|4246
1593777900000|2020-07-03 12:05:00|4443|4441.5|4435.5|4434|4444|4442|4433.5|4432.5|13451
1593778200000|2020-07-03 12:10:00|4436|4434.5|4438|4437|4440|4438|4434.5|4433.5|9107
1593778500000|2020-07-03 12:15:00|4437.5|4436.5|4447|4445.5|4447|4446|4436.5|4435|4154
1593778800000|2020-07-03 12:20:00|4446.5|4445|4437.5|4436|4446.5|4445.5|4437.5|4436|11734
1593779100000|2020-07-03 12:25:00|4438|4436.5|4445|4443.5|4445.5|4444|4437.5|4436.5|5783
1593779400000|2020-07-03 12:30:00|4445.5|4444|4447|4446|4448.5|4447.5|4445|4443.5|5435
1593779700000|2020-07-03 12:35:00|4448|4446.5|4451|4450|4454|4452.5|4446.5|4445|6571
1593780000000|2020-07-03 12:40:00|4450.5|4449.5|4446.5|4445.5|4450.5|4449.5|4444|4443.5|9537
1593780300000|2020-07-03 12:45:00|4447|4445|4444.5|4443.5|4450.5|4449.5|4444.5|4443.5|7227
1593780600000|2020-07-03 12:50:00|4445|4444|4446|4445.5|4447|4446|4440|4439|16830
1593780900000|2020-07-03 12:55:00|4446.5|4445|4448|4446.5|4450|4449|4442.5|4442|8753
1593781200000|2020-07-03 13:00:00|4448.5|4447|4449.5|4448.5|4450|4449|4446.5|4446|7462
1593781500000|2020-07-03 13:05:00|4450|4449|4449|4448|4450.5|4449|4447.5|4447|5375
1593781800000|2020-07-03 13:10:00|4449.5|4448.5|4451|4450|4452|4451|4448.5|4448|6667
1593782100000|2020-07-03 13:15:00|4451.5|4450.5|4454.5|4453.5|4461.5|4460|4451.5|4450.5|9165
1593782400000|2020-07-03 13:20:00|4455|4454|4451.5|4450|4455.5|4454.5|4449.5|4449|9547
1593782700000|2020-07-03 13:25:00|4451|4449.5|4449|4447.5|4451|4449.5|4446.5|4446|30370
1593783000000|2020-07-03 13:30:00|4449.5|4448|4450|4448.5|4455|4453.5|4448|4446|14184
1593783300000|2020-07-03 13:35:00|4449.5|4448|4453.5|4452.5|4453.5|4453|4446|4445|9068
1593783600000|2020-07-03 13:40:00|4454|4453|4456|4455|4456|4455|4450.5|4449|7701
1593783900000|2020-07-03 13:45:00|4456.5|4455.5|4457.5|4457|4458|4457.5|4455.5|4455|10596
1593784200000|2020-07-03 13:50:00|4458|4457.5|4454.5|4453.5|4459.5|4458|4451|4449.5|26696
1593784500000|2020-07-03 13:55:00|4455|4454|4453|4451.5|4457|4455.5|4448.5|4447.5|28163
1593784800000|2020-07-03 14:00:00|4452|4451|4455.5|4454.5|4457.5|4456.5|4451.5|4450.5|7017
1593785100000|2020-07-03 14:05:00|4456|4455|4450.5|4450|4457|4455|4450.5|4450|10119
1593785400000|2020-07-03 14:10:00|4451|4449.5|4451|4450|4451|4450.5|4448|4447.5|10385
1593785700000|2020-07-03 14:15:00|4450.5|4450.5|4449|4448.5|4451.5|4451|4446|4444.5|11536
1593786000000|2020-07-03 14:20:00|4449.5|4449|4446|4444.5|4453|4452.5|4446|4444.5|8091
1593786300000|2020-07-03 14:25:00|4445.5|4444|4443|4442|4445.5|4444.5|4441|4440.5|9723
1593786600000|2020-07-03 14:30:00|4442.5|4441.5|4434.5|4433.5|4443|4441.5|4434|4433.5|15422
1593786900000|2020-07-03 14:35:00|4434|4433|4435.5|4435|4438.5|4438|4429|4427.5|15156
1593787200000|2020-07-03 14:40:00|4436|4435.5|4441.5|4440|4441.5|4440.5|4435.5|4434.5|11415
1593787500000|2020-07-03 14:45:00|4441|4439.5|4439.5|4439|4442.5|4442|4437.5|4436.5|11484
1593787800000|2020-07-03 14:50:00|4440|4438.5|4434.5|4433.5|4440|4439|4434|4433.5|13256
1593788100000|2020-07-03 14:55:00|4434|4433|4432|4431|4435.5|4434.5|4430.5|4429.5|23218
1593788400000|2020-07-03 15:00:00|4432.5|4431.5|4437.5|4437|4438|4437|4428.5|4427.5|22319
1593788700000|2020-07-03 15:05:00|4438|4437.5|4437|4436.5|4441|4440|4435.5|4435|15463
1593789000000|2020-07-03 15:10:00|4436.5|4436|4436|4435|4437|4436|4433.5|4432.5|15861
1593789300000|2020-07-03 15:15:00|4436.5|4435.5|4433|4432.5|4437|4436|4431.5|4431|23121
1593789600000|2020-07-03 15:20:00|4433.5|4433|4441|4440.5|4443.5|4443|4432|4431.5|26452
1593789900000|2020-07-03 15:25:00|4440.5|4440|4443|4442|4443|4442.5|4436|4435|18119
1594018800000|2020-07-06 07:00:00|4519|4508|4529.5|4524.5|4541|4534|4519|4508|18510
1594019100000|2020-07-06 07:05:00|4529|4525|4541|4536.5|4547|4541.5|4529|4525|24427
1594019400000|2020-07-06 07:10:00|4541.5|4537|4549.5|4548|4550|4549|4535.5|4532.5|24389
1594019700000|2020-07-06 07:15:00|4550|4548.5|4543.5|4540.5|4552.5|4551|4540|4538.5|38064
1594020000000|2020-07-06 07:20:00|4544|4541|4542|4539|4558.5|4556|4540|4539|11977
1594020300000|2020-07-06 07:25:00|4541.5|4539.5|4534.5|4532.5|4551.5|4548.5|4534.5|4532|13501
1594020600000|2020-07-06 07:30:00|4535.5|4533|4538.5|4535.5|4542.5|4541.5|4533|4531|9404
1594020900000|2020-07-06 07:35:00|4538|4535|4543|4539.5|4547.5|4544|4533.5|4530|9178
1594021200000|2020-07-06 07:40:00|4543.5|4540.5|4541.5|4539|4549|4546|4539.5|4536.5|5185
1594021500000|2020-07-06 07:45:00|4541|4537.5|4529|4526|4541|4537.5|4529|4526|3397
1594021800000|2020-07-06 07:50:00|4528.5|4525.5|4532|4530|4537.5|4533.5|4524|4522|13762
1594022100000|2020-07-06 07:55:00|4531.5|4529.5|4527|4525|4534.5|4531|4525.5|4523|7292
1594022400000|2020-07-06 08:00:00|4526.5|4524.5|4534|4532.5|4535.5|4534|4522.5|4521.5|7608
1594022700000|2020-07-06 08:05:00|4533.5|4532|4532.5|4530|4536.5|4534.5|4525|4523.5|12560
1594023000000|2020-07-06 08:10:00|4532|4531|4544|4541|4544|4542|4530|4528.5|3423
1594023300000|2020-07-06 08:15:00|4544.5|4541.5|4539.5|4538|4546.5|4544|4537|4535.5|4443
1594023600000|2020-07-06 08:20:00|4540.5|4538.5|4538|4536.5|4544|4543.5|4538|4536|5880
1594023900000|2020-07-06 08:25:00|4538.5|4537|4537.5|4537|4539|4537.5|4535.5|4534.5|5177
1594024200000|2020-07-06 08:30:00|4538|4537.5|4537|4534.5|4539.5|4539|4531.5|4531|21582
1594024500000|2020-07-06 08:35:00|4536.5|4535|4527|4526|4536.5|4536|4525|4523|10190
1594024800000|2020-07-06 08:40:00|4526.5|4525.5|4537|4535|4542|4540.5|4525.5|4524|12876
1594025100000|2020-07-06 08:45:00|4537.5|4535.5|4539.5|4538|4545|4542.5|4537|4535.5|5759
1594025400000|2020-07-06 08:50:00|4539|4537.5|4535|4533.5|4541|4540|4533|4531|5846
1594025700000|2020-07-06 08:55:00|4536|4534|4537|4535.5|4539.5|4537.5|4533.5|4532|5997
1594026000000|2020-07-06 09:00:00|4537.5|4535|4535|4533|4541.5|4540.5|4534.5|4532|16267
1594026300000|2020-07-06 09:05:00|4535.5|4533.5|4529|4528|4536|4535|4525|4524.5|10658
1594026600000|2020-07-06 09:10:00|4528.5|4527.5|4524.5|4522|4530.5|4529|4522.5|4520.5|4209
1594026900000|2020-07-06 09:15:00|4524|4522.5|4531|4530|4533|4530.5|4522.5|4521.5|4812
1594027200000|2020-07-06 09:20:00|4531.5|4530.5|4524.5|4523|4534.5|4533|4523.5|4522|8312
1594027500000|2020-07-06 09:25:00|4524|4522.5|4531|4529.5|4531.5|4530|4522.5|4521.5|9716
1594027800000|2020-07-06 09:30:00|4530.5|4529|4528|4527|4532|4530.5|4525.5|4525|13164
1594028100000|2020-07-06 09:35:00|4527.5|4526.5|4531.5|4530|4534|4532.5|4527|4526|4549
1594028400000|2020-07-06 09:40:00|4531|4530.5|4531|4530.5|4533.5|4532|4530|4528.5|6491
1594028700000|2020-07-06 09:45:00|4531.5|4530|4529.5|4528.5|4532|4531.5|4528.5|4526.5|9963
1594029000000|2020-07-06 09:50:00|4530.5|4529|4530|4528.5|4532.5|4530.5|4526.5|4525|6297
1594029300000|2020-07-06 09:55:00|4529.5|4529|4526.5|4524.5|4532.5|4530.5|4526.5|4524.5|7522
1594029600000|2020-07-06 10:00:00|4527.5|4525|4519.5|4518.5|4528.5|4527.5|4519.5|4518|12981
1594029900000|2020-07-06 10:05:00|4520|4519|4517.5|4517|4520.5|4519|4516|4514.5|13147
1594030200000|2020-07-06 10:10:00|4518|4517.5|4528|4527.5|4529.5|4529|4518|4517.5|9523
1594030500000|2020-07-06 10:15:00|4528.5|4528|4524.5|4524|4531.5|4530|4524|4523.5|11813
1594030800000|2020-07-06 10:20:00|4525|4524.5|4528.5|4527|4529|4527.5|4522.5|4521|7670
1594031100000|2020-07-06 10:25:00|4529|4527.5|4521|4520|4529|4528.5|4520|4517.5|7264
1594031400000|2020-07-06 10:30:00|4521.5|4520.5|4520|4519|4525.5|4524.5|4520|4519|7145
1594031700000|2020-07-06 10:35:00|4519.5|4518.5|4517|4516.5|4519.5|4518.5|4510|4509|20131
1594032000000|2020-07-06 10:40:00|4516.5|4516|4513.5|4512.5|4516.5|4516|4512.5|4512|5105
1594032300000|2020-07-06 10:45:00|4513|4512|4512.5|4511.5|4514.5|4513.5|4511|4510|6892
1594032600000|2020-07-06 10:50:00|4512|4511|4515.5|4515|4516|4515|4510.5|4509.5|7546
1594032900000|2020-07-06 10:55:00|4516|4515.5|4532|4530|4532.5|4530.5|4515|4514|47444
1594033200000|2020-07-06 11:00:00|4534.5|4529.5|4530.5|4529.5|4535.5|4534|4528|4526.5|15440
1594033500000|2020-07-06 11:05:00|4530|4529|4530.5|4529.5|4530.5|4529.5|4525|4524|3627
1594033800000|2020-07-06 11:10:00|4530|4529|4529.5|4528.5|4532|4530.5|4527.5|4527|6346
1594034100000|2020-07-06 11:15:00|4529|4527.5|4530.5|4530|4532.5|4531|4528.5|4527.5|6401
1594034400000|2020-07-06 11:20:00|4531|4530.5|4531.5|4530.5|4532.5|4531.5|4527.5|4526.5|9415
1594034700000|2020-07-06 11:25:00|4532|4531|4532|4531.5|4533|4532.5|4529.5|4529|5664
1594035000000|2020-07-06 11:30:00|4531.5|4531|4533|4532|4538|4537|4530.5|4530|10566
1594035300000|2020-07-06 11:35:00|4532.5|4531.5|4534|4533|4536.5|4536|4531.5|4530.5|5022
1594035600000|2020-07-06 11:40:00|4533.5|4532|4530|4529.5|4533.5|4533|4528.5|4527.5|57097
1594035900000|2020-07-06 11:45:00|4530.5|4530|4528|4527.5|4532.5|4531.5|4527|4526.5|9476
1594036200000|2020-07-06 11:50:00|4527.5|4527|4528.5|4528|4529|4528.5|4524.5|4523|9226
1594036500000|2020-07-06 11:55:00|4529|4528.5|4529|4528.5|4530.5|4530|4528|4527.5|11797
1594036800000|2020-07-06 12:00:00|4529.5|4529|4531|4530|4532|4531|4529|4528|14427
1594037100000|2020-07-06 12:05:00|4530.5|4529.5|4533|4532|4533.5|4532|4529|4527.5|7172
1594037400000|2020-07-06 12:10:00|4533.5|4532.5|4537|4536.5|4537.5|4536.5|4533.5|4532.5|7331
1594037700000|2020-07-06 12:15:00|4537.5|4537|4537|4536|4540|4539|4536|4535|8019
1594038000000|2020-07-06 12:20:00|4536.5|4535.5|4537.5|4537|4538|4537.5|4535|4534|3715
1594038300000|2020-07-06 12:25:00|4538|4537.5|4539.5|4538.5|4540.5|4540|4537.5|4536.5|10750
1594038600000|2020-07-06 12:30:00|4539|4539|4538.5|4538|4541|4540.5|4535.5|4534.5|13404
1594038900000|2020-07-06 12:35:00|4539|4538.5|4538|4536.5|4539.5|4539|4535.5|4534.5|8643
1594039200000|2020-07-06 12:40:00|4537.5|4536|4531.5|4530|4538|4536.5|4531|4530|5709
1594039500000|2020-07-06 12:45:00|4531|4529.5|4525|4524.5|4531.5|4530.5|4524.5|4523.5|15752
1594039800000|2020-07-06 12:50:00|4524.5|4524|4517|4516.5|4525|4524|4517|4516|5225
1594040100000|2020-07-06 12:55:00|4516.5|4516|4518.5|4518|4518.5|4518|4513.5|4512.5|33223
1594040400000|2020-07-06 13:00:00|4518|4517.5|4521.5|4520.5|4523|4522|4516|4515.5|6967
1594040700000|2020-07-06 13:05:00|4521|4520|4521.5|4521|4522.5|4521.5|4519|4518|6862
1594041000000|2020-07-06 13:10:00|4522|4521.5|4524|4523|4525|4524.5|4520|4519.5|8089
1594041300000|2020-07-06 13:15:00|4524.5|4522.5|4526.5|4525.5|4526.5|4526|4521.5|4520|6258
1594041600000|2020-07-06 13:20:00|4526|4526|4524|4523|4528|4527|4523.5|4522.5|8270
1594041900000|2020-07-06 13:25:00|4523.5|4523.5|4524.5|4523.5|4525.5|4525|4520.5|4519.5|15665
1594042200000|2020-07-06 13:30:00|4525|4524|4544|4543|4548.5|4547|4525|4524|59481
1594042500000|2020-07-06 13:35:00|4544.5|4543.5|4537.5|4535.5|4546|4545.5|4533|4531|21914
1594042800000|2020-07-06 13:40:00|4538|4536|4529.5|4528.5|4538|4536.5|4525|4524|30425
1594043100000|2020-07-06 13:45:00|4530|4529|4523|4521.5|4531.5|4531|4519.5|4518.5|78218
1594043400000|2020-07-06 13:50:00|4522.5|4522|4520|4519.5|4528.5|4528|4514.5|4513.5|42953
1594043700000|2020-07-06 13:55:00|4521|4520|4521.5|4520.5|4526.5|4526|4519|4518|15198
1594044000000|2020-07-06 14:00:00|4522|4521.5|4527|4526|4536.5|4535.5|4522|4521.5|66647
1594044300000|2020-07-06 14:05:00|4527.5|4525|4520|4519|4527.5|4525|4515.5|4513.5|31055
1594044600000|2020-07-06 14:10:00|4520.5|4519.5|4518.5|4517|4524.5|4523|4513.5|4512|27963
1594044900000|2020-07-06 14:15:00|4518|4516|4519|4517.5|4526.5|4525|4517.5|4516|11660
1594045200000|2020-07-06 14:20:00|4519.5|4518|4510.5|4508|4519.5|4518.5|4508.5|4507.5|23616
1594045500000|2020-07-06 14:25:00|4510|4509.5|4515.5|4514.5|4518.5|4518|4507|4506|22626
1594045800000|2020-07-06 14:30:00|4515|4514|4523|4522|4523|4522|4510|4509.5|16933
1594046100000|2020-07-06 14:35:00|4523.5|4523|4523|4521.5|4528.5|4528|4520.5|4520|30341
1594046400000|2020-07-06 14:40:00|4522|4521|4523.5|4522.5|4525.5|4525|4521|4520|73330
1594046700000|2020-07-06 14:45:00|4524|4523|4527|4526|4527|4526.5|4518.5|4518|29605
1594047000000|2020-07-06 14:50:00|4526.5|4526.5|4528|4527.5|4529|4528|4524|4523.5|25717
1594047300000|2020-07-06 14:55:00|4527.5|4527|4525|4524.5|4528|4527.5|4521|4520.5|25832
1594047600000|2020-07-06 15:00:00|4524.5|4524|4524.5|4523.5|4525|4524.5|4518.5|4517.5|25250
1594047900000|2020-07-06 15:05:00|4524|4524|4526.5|4525.5|4527.5|4526.5|4522|4521.5|18382
1594048200000|2020-07-06 15:10:00|4526|4525|4530.5|4529|4534|4533|4522.5|4521.5|28636
1594048500000|2020-07-06 15:15:00|4530|4529.5|4538.5|4537|4538.5|4537.5|4528.5|4527|19776
1594048800000|2020-07-06 15:20:00|4538|4536.5|4538|4537.5|4538|4537.5|4532|4531.5|28560
1594049100000|2020-07-06 15:25:00|4538.5|4538|4541.5|4539.5|4543.5|4542.5|4537.5|4537|62202
1594105200000|2020-07-07 07:00:00|4558|4550.5|4546.5|4543|4563|4554.5|4546.5|4542|28049
1594105500000|2020-07-07 07:05:00|4546|4543.5|4530|4528|4546|4543.5|4525|4524|15916
1594105800000|2020-07-07 07:10:00|4529.5|4527.5|4521.5|4519|4536.5|4532.5|4519|4518.5|23373
1594106100000|2020-07-07 07:15:00|4521|4518.5|4520|4518.5|4521.5|4520.5|4516|4514.5|22498
1594106400000|2020-07-07 07:20:00|4519.5|4517.5|4511.5|4509|4522.5|4521.5|4505|4504|29282
1594106700000|2020-07-07 07:25:00|4511|4508.5|4508|4505.5|4511.5|4509.5|4500|4499|22516
1594107000000|2020-07-07 07:30:00|4508.5|4506|4514|4511.5|4514.5|4512|4494|4492|16559
1594107300000|2020-07-07 07:35:00|4513.5|4511|4508|4505|4513.5|4512|4501|4499.5|8747
1594107600000|2020-07-07 07:40:00|4508.5|4504|4502.5|4499.5|4508.5|4504|4496|4493.5|5719
1594107900000|2020-07-07 07:45:00|4502|4499|4509.5|4507|4511|4507.5|4498.5|4496.5|5289
1594108200000|2020-07-07 07:50:00|4509|4507.5|4507|4504.5|4514|4510.5|4507|4504.5|2670
1594108500000|2020-07-07 07:55:00|4506.5|4504|4513.5|4512|4517|4514.5|4502|4500|8191
1594108800000|2020-07-07 08:00:00|4513|4512.5|4507|4504.5|4513.5|4512.5|4506.5|4503.5|1101
1594109100000|2020-07-07 08:05:00|4506.5|4503|4510|4507.5|4510.5|4508.5|4501.5|4499|10383
1594109400000|2020-07-07 08:10:00|4509.5|4507|4510|4508.5|4516.5|4514.5|4504.5|4503|5828
1594109700000|2020-07-07 08:15:00|4509.5|4508|4502|4499|4512.5|4510.5|4500.5|4497.5|5737
1594110000000|2020-07-07 08:20:00|4501.5|4498|4499.5|4497|4505|4502.5|4497|4494|3704
1594110300000|2020-07-07 08:25:00|4499|4496.5|4488|4485.5|4499|4496.5|4487|4484.5|12244
1594110600000|2020-07-07 08:30:00|4487.5|4486|4489|4487|4490.5|4489.5|4486.5|4483.5|4298
1594110900000|2020-07-07 08:35:00|4490|4487.5|4485.5|4483.5|4490|4488|4482|4479.5|4202
1594111200000|2020-07-07 08:40:00|4485|4482.5|4489|4486.5|4490|4487.5|4482|4479.5|3616
1594111500000|2020-07-07 08:45:00|4489.5|4487|4494.5|4492.5|4496|4494|4489|4487|3270
1594111800000|2020-07-07 08:50:00|4495|4493|4491.5|4490|4495.5|4493.5|4489|4486.5|7931
1594112100000|2020-07-07 08:55:00|4492|4490.5|4492|4489.5|4498|4496|4489|4487|11900
1594112400000|2020-07-07 09:00:00|4491.5|4489|4487.5|4485.5|4494.5|4492.5|4484.5|4482.5|8246
1594112700000|2020-07-07 09:05:00|4488|4485|4481.5|4480.5|4488|4485.5|4481.5|4480.5|1882
1594113000000|2020-07-07 09:10:00|4481|4480|4478.5|4476.5|4481.5|4480|4476|4474|5582
1594113300000|2020-07-07 09:15:00|4479|4477|4482|4480.5|4484.5|4482.5|4477.5|4475|4985
1594113600000|2020-07-07 09:20:00|4481.5|4479.5|4478|4476|4481.5|4479.5|4475.5|4474.5|2489
1594113900000|2020-07-07 09:25:00|4477.5|4475|4478.5|4476.5|4480|4478|4475.5|4473.5|4047
1594114200000|2020-07-07 09:30:00|4479|4477|4487|4485.5|4490|4487.5|4478|4476.5|3385
1594114500000|2020-07-07 09:35:00|4486.5|4485|4486.5|4484.5|4491|4489|4486|4484.5|1120
1594114800000|2020-07-07 09:40:00|4486|4485|4488|4486.5|4488.5|4487|4485|4483|5505
1594115100000|2020-07-07 09:45:00|4487.5|4486|4486|4484.5|4488|4486.5|4484.5|4483|1653
1594115400000|2020-07-07 09:50:00|4485.5|4484|4485.5|4483|4486.5|4485|4481.5|4480|3069
1594115700000|2020-07-07 09:55:00|4486|4483.5|4487.5|4485.5|4490.5|4488|4484.5|4483|5372
1594116000000|2020-07-07 10:00:00|4487|4486|4486.5|4485|4492.5|4490.5|4484|4483|3342
1594116300000|2020-07-07 10:05:00|4486|4484.5|4487.5|4486|4488|4486.5|4483.5|4481.5|3237
1594116600000|2020-07-07 10:10:00|4487|4485.5|4496.5|4495|4497|4495|4486|4484.5|12190
1594116900000|2020-07-07 10:15:00|4497.5|4494.5|4494.5|4492.5|4498.5|4496.5|4488|4487|11487
1594117200000|2020-07-07 10:20:00|4494|4491.5|4497|4494.5|4500|4498.5|4492|4491|2528
1594117500000|2020-07-07 10:25:00|4496.5|4495|4499|4497|4500.5|4499|4495.5|4493.5|1524
1594117800000|2020-07-07 10:30:00|4498.5|4494.5|4503.5|4501.5|4504|4502.5|4496.5|4494.5|4604
1594118100000|2020-07-07 10:35:00|4504|4502.5|4505.5|4504|4510|4507.5|4502.5|4501.5|3573
1594118400000|2020-07-07 10:40:00|4505|4504.5|4506|4504|4507|4505|4501.5|4499.5|6409
1594118700000|2020-07-07 10:45:00|4505.5|4503.5|4506.5|4504.5|4507.5|4506.5|4504.5|4502.5|747
1594119000000|2020-07-07 10:50:00|4506|4503.5|4506.5|4505.5|4508.5|4507|4505.5|4503.5|2710
1594119300000|2020-07-07 10:55:00|4507|4506|4509.5|4508|4509.5|4508.5|4504|4502.5|8570
1594119600000|2020-07-07 11:00:00|4511.5|4508.5|4510|4508.5|4511.5|4509.5|4509|4507.5|2044
1594119900000|2020-07-07 11:05:00|4509.5|4508|4508|4506.5|4510|4508|4507.5|4506.5|2114
1594120200000|2020-07-07 11:10:00|4507.5|4507|4507.5|4506|4509.5|4508|4506.5|4505.5|25065
1594120500000|2020-07-07 11:15:00|4507|4505.5|4505|4504.5|4509|4507.5|4504.5|4504|1933
1594120800000|2020-07-07 11:20:00|4505.5|4505|4502.5|4501|4506|4505|4501.5|4500.5|1938
1594121100000|2020-07-07 11:25:00|4503|4501.5|4503.5|4502|4503.5|4503|4500|4499|31028
1594121400000|2020-07-07 11:30:00|4503|4502.5|4499.5|4498.5|4504|4503|4499|4497|3051
1594121700000|2020-07-07 11:35:00|4500.5|4499|4501.5|4500|4504.5|4503.5|4500.5|4498|8708
1594122000000|2020-07-07 11:40:00|4501|4499.5|4507|4505.5|4507.5|4506.5|4500|4498.5|3096
1594122300000|2020-07-07 11:45:00|4508|4506|4507.5|4506.5|4509.5|4508|4507|4506|838
1594122600000|2020-07-07 11:50:00|4507|4505|4502.5|4501.5|4507.5|4505|4502|4501.5|2941
1594122900000|2020-07-07 11:55:00|4503|4502|4501|4499.5|4503|4502|4499.5|4497.5|2288
1594123200000|2020-07-07 12:00:00|4500.5|4499|4504|4502.5|4504|4502.5|4498|4497|6727
1594123500000|2020-07-07 12:05:00|4503.5|4501.5|4498|4496|4503.5|4502.5|4498|4496|6803
1594123800000|2020-07-07 12:10:00|4497|4495.5|4502|4500.5|4502.5|4501|4496.5|4495|6215
1594124100000|2020-07-07 12:15:00|4502.5|4501.5|4495.5|4494|4504|4503.5|4495|4493|6055
1594124400000|2020-07-07 12:20:00|4495|4493.5|4489|4487|4495|4494|4486|4485.5|5415
1594124700000|2020-07-07 12:25:00|4489.5|4487.5|4489.5|4488.5|4490.5|4490|4489|4487.5|2057
1594125000000|2020-07-07 12:30:00|4489|4487.5|4483.5|4482.5|4489.5|4488.5|4481.5|4480|5052
1594125300000|2020-07-07 12:35:00|4483|4482|4484.5|4483|4485.5|4484.5|4483|4481.5|3228
1594125600000|2020-07-07 12:40:00|4484|4483.5|4485.5|4485|4485.5|4485|4484|4483|2324
1594125900000|2020-07-07 12:45:00|4485|4484|4483.5|4482.5|4486.5|4485|4481|4480.5|7121
1594126200000|2020-07-07 12:50:00|4483|4482|4482.5|4481.5|4485.5|4484|4481|4480|9152
1594126500000|2020-07-07 12:55:00|4483|4482|4487|4486|4488|4487|4481.5|4480.5|9965
1594126800000|2020-07-07 13:00:00|4487.5|4486.5|4497.5|4496.5|4499|4498.5|4487.5|4486.5|11449
1594127100000|2020-07-07 13:05:00|4497|4497|4495|4494|4500.5|4499.5|4495|4494|9979
1594127400000|2020-07-07 13:10:00|4494|4493|4501|4499|4501.5|4500|4493.5|4492.5|3956
1594127700000|2020-07-07 13:15:00|4500.5|4498.5|4504|4502.5|4504.5|4503|4498|4497.5|5209
1594128000000|2020-07-07 13:20:00|4503.5|4503|4507|4506.5|4508|4506.5|4502.5|4502|15482
1594128300000|2020-07-07 13:25:00|4506.5|4506|4500|4499|4506.5|4506|4497.5|4497|8628
1594128600000|2020-07-07 13:30:00|4501|4499.5|4514.5|4513.5|4515|4514|4499.5|4498|29677
1594128900000|2020-07-07 13:35:00|4514|4513|4510|4508|4520|4518|4509.5|4507.5|14816
1594129200000|2020-07-07 13:40:00|4509.5|4507.5|4516.5|4515.5|4520.5|4519|4509.5|4507|9515
1594129500000|2020-07-07 13:45:00|4516|4516|4521.5|4520.5|4524.5|4524|4514.5|4514|32679
1594129800000|2020-07-07 13:50:00|4522|4521|4521.5|4520.5|4524|4523|4514|4512|15252
1594130100000|2020-07-07 13:55:00|4521|4520|4521.5|4520.5|4527|4525|4520|4519|17905
1594130400000|2020-07-07 14:00:00|4520.5|4520|4531|4530|4535|4532.5|4518|4516.5|29305
1594130700000|2020-07-07 14:05:00|4532|4530.5|4533.5|4532|4535|4534.5|4527|4525.5|23287
1594131000000|2020-07-07 14:10:00|4533|4531.5|4541|4538|4542.5|4541|4532.5|4530.5|35451
1594131300000|2020-07-07 14:15:00|4540.5|4537|4543.5|4541.5|4544.5|4543|4534.5|4534|14282
1594131600000|2020-07-07 14:20:00|4543|4542|4547|4545.5|4548.5|4547.5|4542.5|4541.5|20702
1594131900000|2020-07-07 14:25:00|4546.5|4545|4545|4543.5|4546.5|4545|4540|4539|14271
1594132200000|2020-07-07 14:30:00|4545.5|4544|4538.5|4538|4548|4546.5|4537.5|4536.5|39057
1594132500000|2020-07-07 14:35:00|4538|4537.5|4545.5|4545|4546.5|4545.5|4538|4536.5|15000
1594132800000|2020-07-07 14:40:00|4546|4545.5|4549|4547|4552|4550.5|4544.5|4543.5|23025
1594133100000|2020-07-07 14:45:00|4548.5|4546.5|4553.5|4552.5|4553.5|4553|4545.5|4544.5|20745
1594133400000|2020-07-07 14:50:00|4554|4553|4561.5|4559.5|4562|4561.5|4553.5|4552.5|32029
1594133700000|2020-07-07 14:55:00|4561|4560|4565.5|4564.5|4566|4565|4560.5|4559|31973
1594134000000|2020-07-07 15:00:00|4565|4564|4562.5|4562|4566|4565|4560|4559.5|34162
1594134300000|2020-07-07 15:05:00|4563|4562.5|4560|4559|4565|4564.5|4559.5|4559|25836
1594134600000|2020-07-07 15:10:00|4560.5|4560|4563|4562|4566|4565|4559|4558.5|29854
1594134900000|2020-07-07 15:15:00|4563.5|4562.5|4572|4571.5|4572.5|4572|4563.5|4562.5|39976
1594135200000|2020-07-07 15:20:00|4572.5|4572|4573|4572|4575|4574.5|4571.5|4571|37137
1594135500000|2020-07-07 15:25:00|4573.5|4572.5|4565.5|4562.5|4574|4573.5|4565|4562.5|34276
1594191600000|2020-07-08 07:00:00|4559.5|4552.5|4544.5|4542.5|4559.5|4553|4539|4535.5|33866
1594191900000|2020-07-08 07:05:00|4544|4541.5|4536|4534|4565|4560|4536|4533.5|24343
1594192200000|2020-07-08 07:10:00|4535.5|4532|4543|4541|4551|4547.5|4534|4530|49317
1594192500000|2020-07-08 07:15:00|4544|4541.5|4574|4573|4579|4577.5|4541.5|4540.5|33548
1594192800000|2020-07-08 07:20:00|4573.5|4572.5|4581.5|4580|4588.5|4586.5|4573|4572|28444
1594193100000|2020-07-08 07:25:00|4581|4579.5|4590.5|4589|4591|4590|4578|4577|36163
1594193400000|2020-07-08 07:30:00|4590|4589.5|4574|4572.5|4593.5|4592|4570|4568.5|38848
1594193700000|2020-07-08 07:35:00|4573.5|4573|4581|4579.5|4583.5|4581.5|4573.5|4572|36287
1594194000000|2020-07-08 07:40:00|4581.5|4580|4580|4579|4585|4583.5|4577.5|4577|12001
1594194300000|2020-07-08 07:45:00|4580.5|4579.5|4588.5|4587.5|4590.5|4589|4579.5|4577.5|32968
1594194600000|2020-07-08 07:50:00|4588|4587|4603|4601.5|4603|4601.5|4587.5|4586|25346
1594194900000|2020-07-08 07:55:00|4603.5|4601|4607.5|4607|4609.5|4608|4599.5|4599|17130
1594195200000|2020-07-08 08:00:00|4607|4606.5|4608.5|4607.5|4613|4611.5|4606|4605|26027
1594195500000|2020-07-08 08:05:00|4609|4607|4602.5|4601|4610.5|4608.5|4601|4600|12756
1594195800000|2020-07-08 08:10:00|4602|4600.5|4618|4617|4618|4617|4600|4599.5|22592
1594196100000|2020-07-08 08:15:00|4618.5|4617.5|4608|4607.5|4618.5|4618|4607.5|4606.5|7667
1594196400000|2020-07-08 08:20:00|4608.5|4607|4603|4601|4608.5|4607.5|4603|4601|13201
1594196700000|2020-07-08 08:25:00|4603.5|4601.5|4604.5|4603.5|4609|4607|4602.5|4601.5|12452
1594197000000|2020-07-08 08:30:00|4604|4604|4595.5|4593.5|4604.5|4604|4586.5|4585|16563
1594197300000|2020-07-08 08:35:00|4596|4594|4596|4594.5|4614.5|4612.5|4592.5|4591.5|34638
1594197600000|2020-07-08 08:40:00|4596.5|4595|4598|4597.5|4601|4600|4596.5|4595|18331
1594197900000|2020-07-08 08:45:00|4598.5|4598|4610.5|4609.5|4614.5|4613|4598.5|4598|34073
1594198200000|2020-07-08 08:50:00|4610|4609|4609|4608|4615.5|4614.5|4607|4606|34090
1594198500000|2020-07-08 08:55:00|4608.5|4607.5|4603|4601.5|4610|4608.5|4600.5|4599.5|21530
1594198800000|2020-07-08 09:00:00|4604|4602|4606|4605|4608.5|4607|4601.5|4600.5|18394
1594199100000|2020-07-08 09:05:00|4605.5|4604.5|4597|4596.5|4605.5|4605.5|4594|4593.5|21859
1594199400000|2020-07-08 09:10:00|4596.5|4596|4593|4592.5|4600|4598.5|4591|4590.5|21894
1594199700000|2020-07-08 09:15:00|4592.5|4592|4580.5|4579.5|4592.5|4592|4578|4576|19741
1594200000000|2020-07-08 09:20:00|4580|4579|4580|4579|4584|4582.5|4577|4576|16828
1594200300000|2020-07-08 09:25:00|4579.5|4578.5|4584|4583|4584|4583.5|4576.5|4575.5|25624
1594200600000|2020-07-08 09:30:00|4584.5|4583.5|4589.5|4589|4592.5|4592|4584|4583|14813
1594200900000|2020-07-08 09:35:00|4589|4588.5|4587.5|4586|4592|4591.5|4586|4585|13513
1594201200000|2020-07-08 09:40:00|4587|4586.5|4574|4572|4588.5|4587.5|4573.5|4572|23562
1594201500000|2020-07-08 09:45:00|4573.5|4572.5|4589.5|4588|4589.5|4589|4573|4572|16948
1594201800000|2020-07-08 09:50:00|4590|4588.5|4583|4582|4594.5|4592|4582.5|4581.5|9649
1594202100000|2020-07-08 09:55:00|4582.5|4581.5|4581.5|4580.5|4586|4585.5|4576.5|4575|11618
1594202400000|2020-07-08 10:00:00|4581|4579.5|4582|4580.5|4582.5|4581.5|4576|4575.5|11095
1594202700000|2020-07-08 10:05:00|4581.5|4579.5|4583.5|4583|4585|4584|4575.5|4574.5|13311
1594203000000|2020-07-08 10:10:00|4584|4583.5|4579.5|4578|4585.5|4584|4576.5|4574.5|8695
1594203300000|2020-07-08 10:15:00|4580|4578.5|4582.5|4581|4586.5|4585|4578|4577|8764
1594203600000|2020-07-08 10:20:00|4583|4581.5|4581|4580.5|4584|4583|4576.5|4575|7119
1594203900000|2020-07-08 10:25:00|4582|4581|4586|4584.5|4587|4586|4580|4578.5|4774
1594204200000|2020-07-08 10:30:00|4586.5|4585|4584.5|4582.5|4587.5|4586.5|4580|4578.5|7875
1594204500000|2020-07-08 10:35:00|4584|4583|4586.5|4586|4588.5|4587|4583.5|4583|10667
1594204800000|2020-07-08 10:40:00|4587|4586.5|4587.5|4587|4591|4590|4585.5|4584|7784
1594205100000|2020-07-08 10:45:00|4588|4587.5|4588.5|4587.5|4591|4589.5|4587|4585|4753
1594205400000|2020-07-08 10:50:00|4588|4588|4587|4586|4593.5|4591.5|4587|4586|13085
1594205700000|2020-07-08 10:55:00|4586.5|4586.5|4590|4589|4590|4589|4586.5|4584.5|5255
1594206000000|2020-07-08 11:00:00|4595|4590|4587.5|4586.5|4595|4590|4587|4585|2008
1594206300000|2020-07-08 11:05:00|4588|4586|4582|4580|4590|4588.5|4581|4579.5|4308
1594206600000|2020-07-08 11:10:00|4581.5|4580.5|4580.5|4578.5|4583.5|4581|4578.5|4576|9007
1594206900000|2020-07-08 11:15:00|4580|4579|4575.5|4574.5|4581.5|4579.5|4575.5|4573.5|4357
1594207200000|2020-07-08 11:20:00|4576|4575|4571.5|4569.5|4577.5|4576|4571|4569|5193
1594207500000|2020-07-08 11:25:00|4571|4569|4575|4572.5|4575|4572.5|4568.5|4566|1941
1594207800000|2020-07-08 11:30:00|4575.5|4573|4567.5|4566|4576|4574.5|4567.5|4565.5|902
1594208100000|2020-07-08 11:35:00|4567|4565.5|4567|4566.5|4571|4569|4565|4563|5044
1594208400000|2020-07-08 11:40:00|4566.5|4565.5|4566.5|4565|4570|4568.5|4565.5|4564|2327
1594208700000|2020-07-08 11:45:00|4567|4565.5|4564|4562.5|4573|4570.5|4564|4562|2942
1594209000000|2020-07-08 11:50:00|4564.5|4563.5|4569.5|4568|4571|4569|4563.5|4563|5675
1594209300000|2020-07-08 11:55:00|4570|4567.5|4570|4568|4571|4570|4566.5|4566|5802
1594209600000|2020-07-08 12:00:00|4569.5|4568.5|4564|4562.5|4569.5|4568.5|4562.5|4561|8473
1594209900000|2020-07-08 12:05:00|4563.5|4562|4564.5|4563|4568|4566.5|4563|4561.5|3969
1594210200000|2020-07-08 12:10:00|4564|4562.5|4563|4561|4566|4564.5|4562|4561|2355
1594210500000|2020-07-08 12:15:00|4562.5|4560.5|4565|4563|4568|4566.5|4559.5|4558|10802
1594210800000|2020-07-08 12:20:00|4566|4563.5|4564|4563|4568|4566|4559.5|4558|4202
1594211100000|2020-07-08 12:25:00|4564.5|4562.5|4562|4561|4564.5|4563|4562|4560|4994
1594211400000|2020-07-08 12:30:00|4561.5|4560.5|4565|4563|4567|4566|4561|4560|8658
1594211700000|2020-07-08 12:35:00|4564.5|4563.5|4558|4557|4565.5|4564|4558|4556.5|14607
1594212000000|2020-07-08 12:40:00|4557.5|4556.5|4559|4557.5|4560|4559|4556|4555|13523
1594212300000|2020-07-08 12:45:00|4558.5|4556.5|4560.5|4559.5|4561.5|4560|4557|4556|12050
1594212600000|2020-07-08 12:50:00|4561|4560|4562.5|4561.5|4565.5|4563.5|4559|4558|5581
1594212900000|2020-07-08 12:55:00|4563.5|4562|4564.5|4562.5|4565.5|4563.5|4558|4557.5|15526
1594213200000|2020-07-08 13:00:00|4565|4563|4568|4566.5|4570|4568.5|4564.5|4563|5130
1594213500000|2020-07-08 13:05:00|4567.5|4566|4567|4566|4569.5|4568|4562.5|4561|16201
1594213800000|2020-07-08 13:10:00|4567.5|4566.5|4570.5|4569.5|4572|4570|4567|4565|6295
1594214100000|2020-07-08 13:15:00|4571|4570|4568|4567|4572.5|4571|4568|4567|7088
1594214400000|2020-07-08 13:20:00|4568.5|4567.5|4572.5|4571.5|4575|4573|4568|4567|17719
1594214700000|2020-07-08 13:25:00|4572|4570.5|4577.5|4576|4578.5|4577|4569|4567.5|9821
1594215000000|2020-07-08 13:30:00|4578.5|4577|4589.5|4589|4594.5|4594|4575.5|4574.5|66873
1594215300000|2020-07-08 13:35:00|4590|4589.5|4589|4588|4595|4594|4587.5|4586|18598
1594215600000|2020-07-08 13:40:00|4588.5|4588.5|4597.5|4596|4597.5|4596|4587.5|4586.5|45169
1594215900000|2020-07-08 13:45:00|4597|4596.5|4595.5|4593.5|4601.5|4600|4595.5|4593.5|11225
1594216200000|2020-07-08 13:50:00|4595|4594|4599.5|4598|4600|4598|4591.5|4590.5|24138
1594216500000|2020-07-08 13:55:00|4600|4598.5|4603.5|4602.5|4605|4603.5|4598|4597|24348
1594216800000|2020-07-08 14:00:00|4604.5|4603|4606.5|4605.5|4610|4609|4602.5|4602|27020
1594217100000|2020-07-08 14:05:00|4606|4606|4610.5|4609.5|4612.5|4612|4605|4604.5|72996
1594217400000|2020-07-08 14:10:00|4611|4610|4616|4615.5|4620|4618.5|4610.5|4609.5|29272
1594217700000|2020-07-08 14:15:00|4616.5|4615|4618.5|4617.5|4620|4618.5|4615.5|4614.5|21265
1594218000000|2020-07-08 14:20:00|4618|4618|4613|4612|4618.5|4618|4612.5|4611.5|21689
1594218300000|2020-07-08 14:25:00|4612.5|4612.5|4609.5|4608.5|4616.5|4615|4609.5|4607.5|24401
1594218600000|2020-07-08 14:30:00|4609|4608|4605.5|4604.5|4611.5|4611|4603|4602|28064
1594218900000|2020-07-08 14:35:00|4605|4605|4606|4605|4606|4605.5|4601.5|4600.5|39637
1594219200000|2020-07-08 14:40:00|4605.5|4605.5|4608.5|4608|4610.5|4610|4604.5|4604|20587
1594219500000|2020-07-08 14:45:00|4608|4607.5|4608.5|4607.5|4612|4611.5|4606.5|4605.5|34919
1594219800000|2020-07-08 14:50:00|4608|4607|4613.5|4613|4613.5|4613|4606.5|4606|23795
1594220100000|2020-07-08 14:55:00|4614|4612.5|4616|4615.5|4616|4615.5|4610.5|4610|21650
1594220400000|2020-07-08 15:00:00|4616.5|4615|4609.5|4609|4620|4619|4607|4606|28743
1594220700000|2020-07-08 15:05:00|4610|4608.5|4607|4606.5|4611|4610|4601|4600.5|36229
1594221000000|2020-07-08 15:10:00|4606.5|4606|4619.5|4618.5|4620|4619.5|4606|4605.5|75915
1594221300000|2020-07-08 15:15:00|4619|4619|4609.5|4609|4619.5|4619|4607.5|4606|33122
1594221600000|2020-07-08 15:20:00|4610|4609.5|4597.5|4597|4610|4609.5|4596|4595|36260
1594221900000|2020-07-08 15:25:00|4597|4596.5|4612|4609|4613.5|4610|4594.5|4593.5|45279
1594278000000|2020-07-09 07:00:00|4652.5|4647.5|4672.5|4670|4672.5|4670|4644.5|4643.5|44044
1594278300000|2020-07-09 07:05:00|4672|4669|4661|4659|4672|4669|4656|4651.5|29403
1594278600000|2020-07-09 07:10:00|4661.5|4659.5|4648.5|4647.5|4664.5|4661.5|4648|4646|12735
1594278900000|2020-07-09 07:15:00|4649|4646.5|4645|4643.5|4650|4648.5|4635|4634|16492
1594279200000|2020-07-09 07:20:00|4645.5|4644|4642|4639.5|4646.5|4644.5|4635.5|4634|12987
1594279500000|2020-07-09 07:25:00|4642.5|4640|4649|4645|4649|4646|4638.5|4637|14490
1594279800000|2020-07-09 07:30:00|4648.5|4644|4631.5|4629.5|4649|4647.5|4631|4628.5|11971
1594280100000|2020-07-09 07:35:00|4631|4628.5|4634|4632|4635.5|4634.5|4624.5|4621.5|18898
1594280400000|2020-07-09 07:40:00|4634.5|4632.5|4633|4631|4639.5|4636.5|4629.5|4628|5716
1594280700000|2020-07-09 07:45:00|4633.5|4631.5|4637|4635.5|4639.5|4637|4633|4631.5|7852
1594281000000|2020-07-09 07:50:00|4638.5|4636|4642.5|4641|4646|4644|4637|4635.5|14822
1594281300000|2020-07-09 07:55:00|4642|4640.5|4657.5|4656|4658.5|4657|4642|4640|9270
1594281600000|2020-07-09 08:00:00|4657|4655.5|4664.5|4662.5|4665|4663.5|4652|4651.5|23596
1594281900000|2020-07-09 08:05:00|4664|4663|4666.5|4665.5|4669|4667.5|4660|4659.5|15898
1594282200000|2020-07-09 08:10:00|4666|4666|4665.5|4664.5|4667|4666|4662.5|4661.5|13203
1594282500000|2020-07-09 08:15:00|4666|4665|4658.5|4657.5|4667.5|4667|4658.5|4657|12554
1594282800000|2020-07-09 08:20:00|4658|4657|4656|4655|4659.5|4659|4654.5|4653.5|14442
1594283100000|2020-07-09 08:25:00|4657|4655.5|4658|4657.5|4663|4661|4656.5|4655.5|21455
1594283400000|2020-07-09 08:30:00|4657.5|4657|4651.5|4650|4661.5|4660.5|4651.5|4649.5|14062
1594283700000|2020-07-09 08:35:00|4652|4650.5|4656.5|4655.5|4658|4657|4649.5|4648.5|18767
1594284000000|2020-07-09 08:40:00|4657.5|4656|4650|4648|4658|4657|4647.5|4646.5|30779
1594284300000|2020-07-09 08:45:00|4649.5|4647.5|4647|4646|4649.5|4648.5|4643.5|4642.5|22239
1594284600000|2020-07-09 08:50:00|4648|4646.5|4645.5|4644.5|4649|4647.5|4643|4642|13327
1594284900000|2020-07-09 08:55:00|4645|4643|4642|4641.5|4645.5|4645|4641.5|4640.5|17830
1594285200000|2020-07-09 09:00:00|4641.5|4641|4642.5|4641.5|4645.5|4644.5|4637|4636.5|13194
1594285500000|2020-07-09 09:05:00|4643|4641|4640|4638|4643|4641|4638|4636.5|11535
1594285800000|2020-07-09 09:10:00|4640.5|4638.5|4642|4640|4645.5|4643|4640|4638.5|7529
1594286100000|2020-07-09 09:15:00|4641.5|4640.5|4641.5|4640|4641.5|4640.5|4633.5|4632.5|12094
1594286400000|2020-07-09 09:20:00|4641|4639|4636|4634.5|4641|4640|4635.5|4634.5|14031
1594286700000|2020-07-09 09:25:00|4636.5|4635|4636.5|4636|4637.5|4637|4634.5|4634|15472
1594287000000|2020-07-09 09:30:00|4636|4635|4635.5|4634|4637.5|4636|4631|4630|11507
1594287300000|2020-07-09 09:35:00|4636|4634.5|4638.5|4637.5|4639|4637.5|4634|4633|8880
1594287600000|2020-07-09 09:40:00|4639|4638|4640.5|4640|4641.5|4640.5|4637.5|4636|11641
1594287900000|2020-07-09 09:45:00|4641|4640.5|4649|4648|4650|4649|4641|4640.5|9046
1594288200000|2020-07-09 09:50:00|4649.5|4648.5|4646.5|4645.5|4649.5|4649|4646|4644.5|8290
1594288500000|2020-07-09 09:55:00|4646|4645|4643|4642|4647.5|4647|4642|4640.5|8987
1594288800000|2020-07-09 10:00:00|4643.5|4641.5|4640.5|4639.5|4644.5|4643.5|4640.5|4639.5|14129
1594289100000|2020-07-09 10:05:00|4641|4640|4640.5|4640|4644.5|4643.5|4640.5|4639|8321
1594289400000|2020-07-09 10:10:00|4641|4640.5|4647.5|4646.5|4647.5|4647|4640.5|4640|11887
1594289700000|2020-07-09 10:15:00|4648|4647|4656.5|4655|4657|4655|4647.5|4647|11177
1594290000000|2020-07-09 10:20:00|4656|4654.5|4652.5|4651.5|4656|4655|4651.5|4650.5|11734
1594290300000|2020-07-09 10:25:00|4652|4651|4658|4657.5|4660|4659.5|4649.5|4648|9486
1594290600000|2020-07-09 10:30:00|4657.5|4657|4651|4650|4657.5|4657|4650|4648.5|9939
1594290900000|2020-07-09 10:35:00|4650.5|4650.5|4650.5|4650|4650.5|4650.5|4646.5|4645|6947
1594291200000|2020-07-09 10:40:00|4650|4649.5|4651.5|4651|4651.5|4651|4649|4647.5|10313
1594291500000|2020-07-09 10:45:00|4651|4650.5|4652|4651|4652.5|4652|4649.5|4649|15018
1594291800000|2020-07-09 10:50:00|4651.5|4651.5|4656|4655.5|4656|4655.5|4651|4649.5|30191
1594292100000|2020-07-09 10:55:00|4656.5|4656|4670|4669|4670|4669|4656|4655.5|51359
1594292400000|2020-07-09 11:00:00|4667|4669.5|4667.5|4666.5|4670|4669.5|4664|4663|23580
1594292700000|2020-07-09 11:05:00|4667|4666|4660.5|4660|4669|4668|4660.5|4658|25068
1594293000000|2020-07-09 11:10:00|4661|4660.5|4663.5|4662.5|4666|4665.5|4660.5|4660|9531
1594293300000|2020-07-09 11:15:00|4663|4663|4661.5|4660.5|4666|4665|4660.5|4660|5922
1594293600000|2020-07-09 11:20:00|4662|4661|4660.5|4660|4662|4661.5|4656|4655.5|11560
1594293900000|2020-07-09 11:25:00|4661|4659.5|4659|4658|4665|4664|4658.5|4658|7877
1594294200000|2020-07-09 11:30:00|4660|4658.5|4657|4654|4660|4659|4654.5|4653.5|5932
1594294500000|2020-07-09 11:35:00|4656.5|4653.5|4653|4652.5|4657|4655|4652|4651|8981
1594294800000|2020-07-09 11:40:00|4652.5|4652|4654|4653|4655.5|4653.5|4652|4651|8283
1594295100000|2020-07-09 11:45:00|4653.5|4652.5|4651|4650|4654|4653|4650|4649|14627
1594295400000|2020-07-09 11:50:00|4651.5|4650.5|4652.5|4652|4654.5|4653.5|4650.5|4650|10639
1594295700000|2020-07-09 11:55:00|4653|4652.5|4646.5|4645.5|4653.5|4653|4646|4645|10397
1594296000000|2020-07-09 12:00:00|4647|4646|4644|4643.5|4648|4647|4644|4643|8131
1594296300000|2020-07-09 12:05:00|4643.5|4643|4646|4645|4648.5|4647|4642.5|4640.5|9925
1594296600000|2020-07-09 12:10:00|4645.5|4645.5|4643.5|4643|4646.5|4645.5|4642|4641|12400
1594296900000|2020-07-09 12:15:00|4644.5|4642|4646.5|4644.5|4647|4646|4641.5|4640.5|8611
1594297200000|2020-07-09 12:20:00|4647|4645|4646|4644.5|4648|4647|4644.5|4643.5|5596
1594297500000|2020-07-09 12:25:00|4645|4645|4649|4647|4652.5|4651.5|4645|4644.5|8088
1594297800000|2020-07-09 12:30:00|4649.5|4647.5|4650|4649|4655.5|4653|4648|4646|9076
1594298100000|2020-07-09 12:35:00|4649.5|4648.5|4656|4654|4656.5|4654|4649|4647.5|6834
1594298400000|2020-07-09 12:40:00|4655.5|4654.5|4650|4649|4655.5|4654.5|4650|4649|7907
1594298700000|2020-07-09 12:45:00|4650.5|4649.5|4652|4651.5|4654|4653.5|4650.5|4649|9899
1594299000000|2020-07-09 12:50:00|4651.5|4651|4644.5|4644|4656|4653.5|4643|4642|45007
1594299300000|2020-07-09 12:55:00|4645|4643.5|4647.5|4646.5|4648|4647|4645|4643|5754
1594299600000|2020-07-09 13:00:00|4647|4646|4645|4644|4647|4646.5|4640.5|4639.5|21943
1594299900000|2020-07-09 13:05:00|4644.5|4643|4649|4648|4650.5|4650|4643|4642|27258
1594300200000|2020-07-09 13:10:00|4648.5|4647.5|4646|4644.5|4650.5|4649.5|4644.5|4644|22623
1594300500000|2020-07-09 13:15:00|4645.5|4644|4644|4642.5|4645.5|4644|4638.5|4637|26390
1594300800000|2020-07-09 13:20:00|4645|4643|4642|4641|4645|4644|4640|4639.5|22493
1594301100000|2020-07-09 13:25:00|4642.5|4640.5|4641.5|4640|4649.5|4648.5|4640|4639.5|31531
1594301400000|2020-07-09 13:30:00|4642|4640.5|4641|4640|4647.5|4646.5|4638|4636.5|52383
1594301700000|2020-07-09 13:35:00|4641.5|4640.5|4638.5|4637.5|4641.5|4641|4632.5|4631.5|36670
1594302000000|2020-07-09 13:40:00|4638|4638|4636|4634.5|4642.5|4641.5|4635.5|4634|33748
1594302300000|2020-07-09 13:45:00|4635.5|4635|4640.5|4640|4644.5|4643.5|4634.5|4634|19034
1594302600000|2020-07-09 13:50:00|4641|4639|4641|4640|4644.5|4643.5|4639|4638|26601
1594302900000|2020-07-09 13:55:00|4640.5|4639.5|4653.5|4651.5|4655|4653.5|4638.5|4637|25683
1594303200000|2020-07-09 14:00:00|4654|4651|4665.5|4664|4666|4665|4652|4651|30108
1594303500000|2020-07-09 14:05:00|4664|4663.5|4663|4662|4666|4665|4658.5|4657.5|24060
1594303800000|2020-07-09 14:10:00|4663.5|4662.5|4648.5|4647.5|4663.5|4663|4648.5|4647|25593
1594304100000|2020-07-09 14:15:00|4648|4647|4636|4634.5|4649|4648.5|4632.5|4631|28457
1594304400000|2020-07-09 14:20:00|4635.5|4634|4634|4633|4641|4640.5|4632|4631.5|48646
1594304700000|2020-07-09 14:25:00|4633.5|4632.5|4640|4638|4640|4638|4631|4630|39546
1594305000000|2020-07-09 14:30:00|4640.5|4638.5|4642|4640.5|4644.5|4643|4637|4636|46449
1594305300000|2020-07-09 14:35:00|4641.5|4641|4628.5|4627|4642.5|4641|4627|4625|28214
1594305600000|2020-07-09 14:40:00|4628|4627.5|4619|4617.5|4629.5|4627.5|4617|4615.5|27825
1594305900000|2020-07-09 14:45:00|4618.5|4618|4612.5|4612|4620|4618.5|4611.5|4610.5|37721
1594306200000|2020-07-09 14:50:00|4612|4611.5|4611|4610|4619|4617.5|4610|4609|30380
1594306500000|2020-07-09 14:55:00|4611.5|4611|4591.5|4591|4612|4611.5|4589.5|4588.5|41047
1594306800000|2020-07-09 15:00:00|4591|4590.5|4595.5|4594.5|4599.5|4598.5|4587|4585|169210
1594307100000|2020-07-09 15:05:00|4595|4593.5|4609|4608|4609|4608.5|4593.5|4592.5|50792
1594307400000|2020-07-09 15:10:00|4609.5|4608.5|4609.5|4608|4616|4614.5|4609|4608|52605
1594307700000|2020-07-09 15:15:00|4609|4608.5|4603|4602.5|4614.5|4613.5|4601.5|4600.5|104847
1594308000000|2020-07-09 15:20:00|4604|4601.5|4606.5|4605|4610|4609|4602|4600|69485
1594308300000|2020-07-09 15:25:00|4606|4604|4608|4606.5|4612.5|4611.5|4598.5|4598|60533
1594364400000|2020-07-10 07:00:00|4560|4552|4568|4563.5|4570|4566|4551|4543.5|18733
1594364700000|2020-07-10 07:05:00|4567.5|4563|4547|4543|4583|4580.5|4547|4542.5|49483
1594365000000|2020-07-10 07:10:00|4547.5|4543.5|4565|4561|4573|4569.5|4547|4543.5|14447
1594365300000|2020-07-10 07:15:00|4564.5|4560.5|4563.5|4560.5|4573|4569.5|4560.5|4557|10457
1594365600000|2020-07-10 07:20:00|4563|4561|4572|4567.5|4579.5|4577|4562|4560.5|8104
1594365900000|2020-07-10 07:25:00|4571.5|4568|4577.5|4574|4579.5|4575|4565.5|4563.5|17674
1594366200000|2020-07-10 07:30:00|4578|4574.5|4584.5|4583|4587.5|4583.5|4577.5|4574|10599
1594366500000|2020-07-10 07:35:00|4585|4582|4569.5|4567.5|4587.5|4585.5|4569|4566|16917
1594366800000|2020-07-10 07:40:00|4570.5|4569.5|4572.5|4571|4578|4577.5|4569|4567|10591
1594367100000|2020-07-10 07:45:00|4572|4570|4568.5|4566|4573.5|4572|4568.5|4565|9645
1594367400000|2020-07-10 07:50:00|4569.5|4567|4578.5|4577|4579.5|4578.5|4569|4567|16400
1594367700000|2020-07-10 07:55:00|4579.5|4578|4591|4587.5|4592|4588.5|4574.5|4571.5|6983
1594368000000|2020-07-10 08:00:00|4591.5|4588|4619.5|4618|4623|4621.5|4591.5|4588|34496
1594368300000|2020-07-10 08:05:00|4620.5|4618.5|4626|4624|4634.5|4633|4619.5|4618|19028
1594368600000|2020-07-10 08:10:00|4626.5|4624.5|4628|4626.5|4631.5|4629.5|4624.5|4620.5|9128
1594368900000|2020-07-10 08:15:00|4629|4627|4623.5|4622|4642.5|4640|4623|4620|36507
1594369200000|2020-07-10 08:20:00|4624|4622.5|4619|4618|4625|4624|4618.5|4616|44085
1594369500000|2020-07-10 08:25:00|4618.5|4617.5|4615|4614|4623|4620.5|4612|4609.5|11987
1594369800000|2020-07-10 08:30:00|4614.5|4613|4608.5|4606.5|4619.5|4618.5|4608|4606|12547
1594370100000|2020-07-10 08:35:00|4608|4606|4603|4601|4608|4606.5|4600.5|4598|7902
1594370400000|2020-07-10 08:40:00|4603.5|4601.5|4611.5|4610|4615|4612.5|4600.5|4599.5|4067
1594370700000|2020-07-10 08:45:00|4612.5|4610.5|4602.5|4601|4616|4614.5|4599.5|4597.5|7731
1594371000000|2020-07-10 08:50:00|4603.5|4600.5|4600|4597.5|4606|4603|4595|4592.5|5724
1594371300000|2020-07-10 08:55:00|4599.5|4598|4597.5|4596.5|4600|4599|4596|4595|8214
1594371600000|2020-07-10 09:00:00|4598|4597|4603|4602|4608.5|4606.5|4598|4596.5|10886
1594371900000|2020-07-10 09:05:00|4603.5|4602.5|4595.5|4594|4605.5|4603.5|4594|4592.5|6629
1594372200000|2020-07-10 09:10:00|4596|4593|4591.5|4590|4596|4594|4590|4588.5|6530
1594372500000|2020-07-10 09:15:00|4592.5|4590.5|4591.5|4590.5|4593.5|4591.5|4587.5|4586|5760
1594372800000|2020-07-10 09:20:00|4591|4589.5|4599.5|4598.5|4600|4598.5|4589|4588|4724
1594373100000|2020-07-10 09:25:00|4599|4598|4598|4596.5|4602.5|4601|4595|4594|10543
1594373400000|2020-07-10 09:30:00|4597.5|4597|4597.5|4595.5|4601|4599.5|4595|4594|9996
1594373700000|2020-07-10 09:35:00|4598|4596|4596.5|4595|4599|4597.5|4596|4594.5|4077
1594374000000|2020-07-10 09:40:00|4597|4595.5|4599.5|4598|4604.5|4603|4595|4594|18634
1594374300000|2020-07-10 09:45:00|4599|4597.5|4596|4595|4600.5|4599|4595.5|4593|5623
1594374600000|2020-07-10 09:50:00|4596.5|4595.5|4598|4596.5|4600.5|4599|4596|4594.5|8560
1594374900000|2020-07-10 09:55:00|4597.5|4597|4601.5|4599.5|4603|4601|4595.5|4594.5|7769
1594375200000|2020-07-10 10:00:00|4602.5|4600|4603|4601.5|4607|4605.5|4602.5|4600|5266
1594375500000|2020-07-10 10:05:00|4603.5|4602|4605.5|4604|4608|4606|4603|4601.5|4376
1594375800000|2020-07-10 10:10:00|4606.5|4604.5|4606.5|4604.5|4608.5|4607|4603.5|4601.5|3210
1594376100000|2020-07-10 10:15:00|4606|4605|4600.5|4599.5|4606|4605|4600.5|4598.5|2626
1594376400000|2020-07-10 10:20:00|4600|4599|4602|4600.5|4602|4601|4598.5|4597|4569
1594376700000|2020-07-10 10:25:00|4601.5|4601|4604|4603|4606.5|4604.5|4601.5|4600|4593
1594377000000|2020-07-10 10:30:00|4605|4603.5|4605|4604|4607|4605|4604.5|4603|2107
1594377300000|2020-07-10 10:35:00|4604.5|4603.5|4610|4609|4614.5|4612.5|4604.5|4603.5|14738
1594377600000|2020-07-10 10:40:00|4609.5|4608.5|4609|4608.5|4611|4610|4607.5|4606.5|5718
1594377900000|2020-07-10 10:45:00|4609.5|4609|4602.5|4601|4611|4609|4602.5|4601|1648
1594378200000|2020-07-10 10:50:00|4602|4600.5|4603|4601.5|4604|4602.5|4601|4599|2665
1594378500000|2020-07-10 10:55:00|4602.5|4602|4608|4606.5|4608.5|4607.5|4601.5|4599.5|4900
1594378800000|2020-07-10 11:00:00|4610|4606|4613|4612|4614|4612|4601|4599.5|8798
1594379100000|2020-07-10 11:05:00|4613.5|4612.5|4618.5|4616.5|4622|4619|4613.5|4612|4724
1594379400000|2020-07-10 11:10:00|4619|4617|4618.5|4616.5|4621.5|4619.5|4618.5|4616|4533
1594379700000|2020-07-10 11:15:00|4618|4617|4611.5|4610|4618|4617|4607.5|4606.5|258794
1594380000000|2020-07-10 11:20:00|4611|4610.5|4623.5|4621|4625|4623|4611|4609|11397
1594380300000|2020-07-10 11:25:00|4623|4621.5|4621.5|4620|4625|4623.5|4621|4618.5|4239
1594380600000|2020-07-10 11:30:00|4623|4620.5|4617|4615|4623|4620.5|4617|4615|7684
1594380900000|2020-07-10 11:35:00|4618|4615.5|4623|4622|4624|4622|4617|4615|4433
1594381200000|2020-07-10 11:40:00|4622.5|4621.5|4625|4623|4629|4626.5|4621|4620|6742
1594381500000|2020-07-10 11:45:00|4625.5|4623.5|4617|4615|4628|4626|4616.5|4614.5|3523
1594381800000|2020-07-10 11:50:00|4617.5|4615.5|4618.5|4617|4619|4618|4615.5|4614.5|7035
1594382100000|2020-07-10 11:55:00|4619|4617.5|4615|4613|4620|4619|4614|4612|2620
1594382400000|2020-07-10 12:00:00|4616|4613.5|4607|4606.5|4616.5|4615|4607|4606.5|12679
1594382700000|2020-07-10 12:05:00|4606.5|4605.5|4609.5|4608.5|4610|4609|4605.5|4604.5|4173
1594383000000|2020-07-10 12:10:00|4609|4608|4605|4604|4609.5|4608|4602.5|4600.5|3883
1594383300000|2020-07-10 12:15:00|4606|4604.5|4606.5|4605.5|4608.5|4607.5|4604|4603|6285
1594383600000|2020-07-10 12:20:00|4606|4605|4603|4601.5|4606.5|4605|4601|4599|6345
1594383900000|2020-07-10 12:25:00|4603.5|4602|4594|4592.5|4605|4603|4594|4592.5|5179
1594384200000|2020-07-10 12:30:00|4594.5|4593|4600|4597.5|4602|4600.5|4594.5|4593|18624
1594384500000|2020-07-10 12:35:00|4600.5|4598|4611|4609|4611.5|4609|4600.5|4598|14360
1594384800000|2020-07-10 12:40:00|4611.5|4609.5|4606.5|4605|4615|4612.5|4606|4605|32292
1594385100000|2020-07-10 12:45:00|4607|4605.5|4610|4609|4618|4616|4607|4605.5|10572
1594385400000|2020-07-10 12:50:00|4609.5|4609.5|4605|4604|4612|4610.5|4604.5|4603|4759
1594385700000|2020-07-10 12:55:00|4604.5|4603.5|4606|4605|4607.5|4606.5|4604|4602.5|7663
1594386000000|2020-07-10 13:00:00|4606.5|4605.5|4617.5|4616.5|4618|4616.5|4605.5|4605|23634
1594386300000|2020-07-10 13:05:00|4618|4617|4616.5|4615|4623|4621.5|4615.5|4614|14044
1594386600000|2020-07-10 13:10:00|4617|4615.5|4617.5|4616|4622.5|4621|4614.5|4613.5|16797
1594386900000|2020-07-10 13:15:00|4618|4616.5|4623.5|4622.5|4623.5|4623|4616.5|4615|11279
1594387200000|2020-07-10 13:20:00|4624.5|4623|4621.5|4621|4626.5|4626|4619.5|4617|8903
1594387500000|2020-07-10 13:25:00|4621|4620.5|4617.5|4616.5|4626.5|4625|4617.5|4616.5|9248
1594387800000|2020-07-10 13:30:00|4617|4616|4610|4607.5|4624|4620.5|4608|4606.5|49715
1594388100000|2020-07-10 13:35:00|4610.5|4608|4609|4607.5|4613|4612|4601.5|4600|33754
1594388400000|2020-07-10 13:40:00|4608.5|4608|4605.5|4603.5|4612|4609|4599.5|4598|12717
1594388700000|2020-07-10 13:45:00|4605|4604|4605.5|4604.5|4612.5|4610.5|4603|4602|18527
1594389000000|2020-07-10 13:50:00|4605|4604|4599.5|4598.5|4607|4604.5|4594|4592|24653
1594389300000|2020-07-10 13:55:00|4599|4598|4597.5|4597|4605|4603|4597.5|4596|13667
1594389600000|2020-07-10 14:00:00|4598.5|4596|4587.5|4586|4598.5|4597|4586.5|4584.5|18542
1594389900000|2020-07-10 14:05:00|4588|4586.5|4592|4590.5|4592.5|4591.5|4583.5|4582|9407
1594390200000|2020-07-10 14:10:00|4591.5|4590|4597.5|4596|4599|4598.5|4590|4589.5|14353
1594390500000|2020-07-10 14:15:00|4597|4596.5|4593.5|4591.5|4601|4599|4593.5|4591.5|11313
1594390800000|2020-07-10 14:20:00|4593|4592|4594.5|4593.5|4601|4599|4592|4590|17652
1594391100000|2020-07-10 14:25:00|4594|4593|4604.5|4603|4607.5|4605.5|4593|4592.5|16892
1594391400000|2020-07-10 14:30:00|4605|4603.5|4607.5|4606|4610.5|4609.5|4602.5|4601.5|23942
1594391700000|2020-07-10 14:35:00|4607|4605.5|4610.5|4609.5|4612.5|4611|4605|4604|16023
1594392000000|2020-07-10 14:40:00|4611.5|4610|4620.5|4619.5|4621.5|4620.5|4611.5|4610|19839
1594392300000|2020-07-10 14:45:00|4621|4620|4616.5|4615.5|4623.5|4623|4615|4614|28682
1594392600000|2020-07-10 14:50:00|4616|4616|4623.5|4622.5|4624|4623|4612|4610.5|27417
1594392900000|2020-07-10 14:55:00|4624|4623|4620.5|4619|4624|4623.5|4618|4617|145121
1594393200000|2020-07-10 15:00:00|4620|4618.5|4615|4613|4622|4621.5|4615|4612.5|40597
1594393500000|2020-07-10 15:05:00|4614.5|4612.5|4620|4618.5|4620|4619|4613|4612|36742
1594393800000|2020-07-10 15:10:00|4619.5|4619|4615|4614.5|4621|4620.5|4612.5|4611.5|15818
1594394100000|2020-07-10 15:15:00|4615.5|4615|4613.5|4613|4618|4617|4612.5|4612|19941
1594394400000|2020-07-10 15:20:00|4614|4613.5|4618|4616.5|4618.5|4617|4612.5|4612|17006
1594394700000|2020-07-10 15:25:00|4617.5|4617|4613|4610.5|4620|4619.5|4612|4609.5|28260
1594623600000|2020-07-13 07:00:00|4682.5|4672.5|4704|4698|4710|4705.5|4680.5|4671.5|66116
1594623900000|2020-07-13 07:05:00|4702.5|4698.5|4688.5|4685|4704|4700|4680.5|4677.5|38785
1594624200000|2020-07-13 07:10:00|4689|4685.5|4695|4693|4695.5|4694.5|4682|4681|19547
1594624500000|2020-07-13 07:15:00|4694.5|4692.5|4711.5|4709.5|4712.5|4711|4689.5|4689|40965
1594624800000|2020-07-13 07:20:00|4711|4710|4703.5|4700.5|4717|4715.5|4703.5|4700.5|18091
1594625100000|2020-07-13 07:25:00|4703|4700|4704|4703|4706|4704|4697.5|4695|9959
1594625400000|2020-07-13 07:30:00|4703.5|4702.5|4721.5|4720|4722|4720|4703.5|4702.5|18772
1594625700000|2020-07-13 07:35:00|4722|4720.5|4723|4720.5|4729.5|4728.5|4718|4716.5|24707
1594626000000|2020-07-13 07:40:00|4722.5|4721|4730|4727|4731.5|4730|4722.5|4721|12156
1594626300000|2020-07-13 07:45:00|4729.5|4727.5|4726.5|4725.5|4734|4733|4726|4724|18151
1594626600000|2020-07-13 07:50:00|4726|4725|4728.5|4727|4728.5|4727.5|4719.5|4718|7117
1594626900000|2020-07-13 07:55:00|4728|4726.5|4730.5|4729.5|4736.5|4735.5|4727|4725.5|14861
1594627200000|2020-07-13 08:00:00|4730|4729|4722.5|4721|4730.5|4729.5|4722.5|4720.5|31601
1594627500000|2020-07-13 08:05:00|4722|4720.5|4724.5|4723|4725.5|4724.5|4718.5|4717|4208
1594627800000|2020-07-13 08:10:00|4725|4723.5|4732|4731|4734.5|4733.5|4725|4722.5|10432
1594628100000|2020-07-13 08:15:00|4731.5|4730.5|4724.5|4723|4734|4733|4724.5|4723|7319
1594628400000|2020-07-13 08:20:00|4724|4722.5|4710.5|4710|4724|4723|4708.5|4707.5|12482
1594628700000|2020-07-13 08:25:00|4711|4710.5|4719|4718|4721|4719.5|4711|4710.5|5260
1594629000000|2020-07-13 08:30:00|4719.5|4718.5|4708.5|4706.5|4721.5|4719.5|4706|4704.5|15985
1594629300000|2020-07-13 08:35:00|4708|4706|4705.5|4704|4708.5|4706.5|4702.5|4701.5|4020
1594629600000|2020-07-13 08:40:00|4705|4703.5|4716|4714|4717|4715.5|4705|4703.5|10825
1594629900000|2020-07-13 08:45:00|4715.5|4714.5|4712|4709.5|4717|4715.5|4709.5|4708|8750
1594630200000|2020-07-13 08:50:00|4711.5|4709|4717.5|4715|4717.5|4716|4710|4708|9711
1594630500000|2020-07-13 08:55:00|4718|4715.5|4718|4716.5|4720.5|4719.5|4714|4713|13822
1594630800000|2020-07-13 09:00:00|4718.5|4717|4721.5|4721|4724.5|4723.5|4716.5|4716|15320
1594631100000|2020-07-13 09:05:00|4721|4720.5|4724|4723.5|4725|4724|4719.5|4718.5|13976
1594631400000|2020-07-13 09:10:00|4724.5|4724|4725|4724|4725.5|4724.5|4722.5|4721.5|11413
1594631700000|2020-07-13 09:15:00|4724.5|4724.5|4728.5|4728|4730|4729|4723|4722|16387
1594632000000|2020-07-13 09:20:00|4728|4727.5|4728.5|4727.5|4729|4728.5|4723.5|4722|18811
1594632300000|2020-07-13 09:25:00|4729|4728|4731.5|4731|4731.5|4731|4725.5|4724.5|9673
1594632600000|2020-07-13 09:30:00|4731|4730.5|4731.5|4730|4734.5|4733.5|4727|4726|11575
1594632900000|2020-07-13 09:35:00|4731|4729.5|4739.5|4739|4739.5|4739|4731|4729|8266
1594633200000|2020-07-13 09:40:00|4739|4738.5|4736.5|4736|4740|4739.5|4736.5|4735.5|5610
1594633500000|2020-07-13 09:45:00|4737|4736.5|4739|4738.5|4740|4739.5|4735|4733.5|15348
1594633800000|2020-07-13 09:50:00|4739.5|4738|4738.5|4738|4742.5|4741|4737.5|4737|8194
1594634100000|2020-07-13 09:55:00|4739|4737.5|4741.5|4741|4743.5|4742|4739|4737.5|13897
1594634400000|2020-07-13 10:00:00|4741|4740|4740|4739.5|4742.5|4741|4739.5|4739|10450
1594634700000|2020-07-13 10:05:00|4739.5|4739|4740.5|4740|4744|4742.5|4736.5|4736|13292
1594635000000|2020-07-13 10:10:00|4741|4740.5|4741|4740.5|4742.5|4742|4739.5|4738.5|7195
1594635300000|2020-07-13 10:15:00|4740.5|4740|4744.5|4743.5|4746.5|4745.5|4740.5|4739.5|8374
1594635600000|2020-07-13 10:20:00|4744|4743|4737.5|4736.5|4744|4743.5|4736.5|4736|10901
1594635900000|2020-07-13 10:25:00|4737|4736|4740.5|4739.5|4741.5|4741|4736.5|4735.5|11085
1594636200000|2020-07-13 10:30:00|4740|4739|4739.5|4739|4742.5|4742|4739|4738|17861
1594636500000|2020-07-13 10:35:00|4740|4739.5|4738.5|4737.5|4741|4740.5|4737.5|4737|24678
1594636800000|2020-07-13 10:40:00|4738|4738|4738|4737.5|4739.5|4739|4735.5|4735|12033
1594637100000|2020-07-13 10:45:00|4738.5|4738|4737.5|4737|4741.5|4741|4737.5|4737|24750
1594637400000|2020-07-13 10:50:00|4738|4736.5|4740.5|4740|4745.5|4745|4737.5|4736.5|17611
1594637700000|2020-07-13 10:55:00|4740|4739.5|4746.5|4745|4747|4746|4740|4739.5|14377
1594638000000|2020-07-13 11:00:00|4745|4743.5|4759.5|4758.5|4761|4760.5|4745|4743.5|41633
1594638300000|2020-07-13 11:05:00|4759|4757.5|4756|4754.5|4759|4758|4750.5|4749.5|16600
1594638600000|2020-07-13 11:10:00|4755.5|4755|4754.5|4753.5|4758.5|4757.5|4752.5|4751.5|13951
1594638900000|2020-07-13 11:15:00|4755|4754|4754.5|4754|4758|4756.5|4753|4752|15165
1594639200000|2020-07-13 11:20:00|4755|4754.5|4752.5|4752|4756.5|4756|4752.5|4751.5|9027
1594639500000|2020-07-13 11:25:00|4753|4751.5|4755.5|4754.5|4757|4756|4753|4751.5|8272
1594639800000|2020-07-13 11:30:00|4756|4755|4755|4753.5|4756|4755.5|4753.5|4752.5|5539
1594640100000|2020-07-13 11:35:00|4755.5|4753|4753.5|4752.5|4756|4754.5|4750|4749|79914
1594640400000|2020-07-13 11:40:00|4754|4753|4758.5|4757|4758.5|4757|4753|4751.5|7203
1594640700000|2020-07-13 11:45:00|4759|4757.5|4760|4759.5|4761.5|4759.5|4756.5|4755|8863
1594641000000|2020-07-13 11:50:00|4761.5|4760|4764.5|4763.5|4765|4764.5|4758|4757|11028
1594641300000|2020-07-13 11:55:00|4765|4764|4764.5|4763|4767.5|4767|4762|4759.5|84667
1594641600000|2020-07-13 12:00:00|4764|4762.5|4750|4749|4764|4763|4750|4748.5|13890
1594641900000|2020-07-13 12:05:00|4749.5|4748.5|4747|4745|4750|4749|4744|4743|7548
1594642200000|2020-07-13 12:10:00|4746.5|4745.5|4747|4745|4748|4747|4745|4743.5|21480
1594642500000|2020-07-13 12:15:00|4746.5|4745.5|4747.5|4746|4751.5|4749|4746|4745|6149
1594642800000|2020-07-13 12:20:00|4748|4745.5|4750.5|4748.5|4752|4750|4746.5|4745|12261
1594643100000|2020-07-13 12:25:00|4749|4748|4755.5|4754|4755.5|4754|4748.5|4747.5|19928
1594643400000|2020-07-13 12:30:00|4756|4753.5|4752.5|4751.5|4756|4755|4752|4750.5|4566
1594643700000|2020-07-13 12:35:00|4752|4751|4746|4744.5|4752|4751|4745|4744.5|7518
1594644000000|2020-07-13 12:40:00|4745.5|4744|4748|4746.5|4749|4747.5|4744.5|4743.5|17772
1594644300000|2020-07-13 12:45:00|4749|4747|4753|4752|4753.5|4752.5|4748.5|4747|7992
1594644600000|2020-07-13 12:50:00|4752.5|4751.5|4755.5|4755|4755.5|4755|4751|4750|17314
1594644900000|2020-07-13 12:55:00|4756|4755.5|4760.5|4759|4760.5|4759.5|4754.5|4754|22829
1594645200000|2020-07-13 13:00:00|4760|4758.5|4762.5|4761.5|4763|4762.5|4757|4756.5|17959
1594645500000|2020-07-13 13:05:00|4762|4761|4763.5|4763|4763.5|4763|4758.5|4758|15273
1594645800000|2020-07-13 13:10:00|4764|4763.5|4766.5|4765.5|4766.5|4765.5|4761.5|4760|16727
1594646100000|2020-07-13 13:15:00|4766|4765|4765.5|4764.5|4766.5|4765|4762.5|4762|5146
1594646400000|2020-07-13 13:20:00|4766|4765|4768.5|4767.5|4770|4769|4765|4764|9901
1594646700000|2020-07-13 13:25:00|4769|4768|4777.5|4776.5|4778.5|4777.5|4768.5|4767.5|24537
1594647000000|2020-07-13 13:30:00|4778|4777|4780.5|4779|4783.5|4783|4774|4773|74016
1594647300000|2020-07-13 13:35:00|4780|4779.5|4768|4766|4780.5|4779.5|4766|4765|50271
1594647600000|2020-07-13 13:40:00|4767.5|4766.5|4775.5|4775|4777.5|4776.5|4767|4766|34569
1594647900000|2020-07-13 13:45:00|4775|4774.5|4778|4777|4781|4780|4771|4770|42335
1594648200000|2020-07-13 13:50:00|4777.5|4776.5|4775.5|4774.5|4779.5|4779|4769|4767|40030
1594648500000|2020-07-13 13:55:00|4775|4774|4787.5|4786|4790|4789|4774.5|4774|56672
1594648800000|2020-07-13 14:00:00|4788|4786.5|4787|4785.5|4792|4791.5|4784|4783.5|54908
1594649100000|2020-07-13 14:05:00|4787.5|4786|4794|4793|4794|4793|4786|4785.5|21260
1594649400000|2020-07-13 14:10:00|4794.5|4793.5|4794.5|4793.5|4796|4794.5|4792.5|4791.5|23634
1594649700000|2020-07-13 14:15:00|4794|4793|4792|4791.5|4797.5|4796|4791.5|4791|32617
1594650000000|2020-07-13 14:20:00|4791.5|4791|4798|4796.5|4799|4798|4785.5|4784.5|38867
1594650300000|2020-07-13 14:25:00|4797.5|4796|4793|4792|4798|4796.5|4790.5|4789.5|21419
1594650600000|2020-07-13 14:30:00|4792.5|4792.5|4787.5|4787|4792.5|4792.5|4787.5|4787|31520
1594650900000|2020-07-13 14:35:00|4788|4787.5|4781|4779.5|4790|4789.5|4780|4779|22474
1594651200000|2020-07-13 14:40:00|4780|4780|4774|4773|4784|4783.5|4773.5|4772|21221
1594651500000|2020-07-13 14:45:00|4773.5|4772.5|4772.5|4772|4774|4773|4766|4764.5|15714
1594651800000|2020-07-13 14:50:00|4773|4772.5|4767.5|4767|4774.5|4774|4767|4766.5|67270
1594652100000|2020-07-13 14:55:00|4767|4766.5|4777|4776.5|4777|4776.5|4767|4766.5|41512
1594652400000|2020-07-13 15:00:00|4776.5|4776|4771.5|4770.5|4777|4776.5|4771|4770|45511
1594652700000|2020-07-13 15:05:00|4771|4771|4759|4758.5|4772.5|4771.5|4758|4756.5|45413
1594653000000|2020-07-13 15:10:00|4759.5|4758|4755.5|4755|4761|4759.5|4752.5|4751|45475
1594653300000|2020-07-13 15:15:00|4756|4754.5|4755|4754|4757|4755|4750|4749|34609
1594653600000|2020-07-13 15:20:00|4754.5|4754.5|4763.5|4762|4763.5|4763|4751|4750.5|28123
1594653900000|2020-07-13 15:25:00|4763|4762.5|4773|4770|4776|4773.5|4761.5|4759.5|43572
1594710000000|2020-07-14 07:00:00|4736|4723|4738.5|4734.5|4755|4750.5|4726.5|4721|31309
1594710300000|2020-07-14 07:05:00|4739|4735|4747|4744.5|4748|4744.5|4725|4721|21858
1594710600000|2020-07-14 07:10:00|4746.5|4744|4742|4740|4748|4744.5|4737|4734|15386
1594710900000|2020-07-14 07:15:00|4740|4739|4730|4727.5|4744.5|4742.5|4717|4716.5|36649
1594711200000|2020-07-14 07:20:00|4730.5|4728.5|4726.5|4725.5|4734|4732.5|4721|4718.5|24119
1594711500000|2020-07-14 07:25:00|4726|4725|4736.5|4736|4742.5|4740|4722.5|4721|14990
1594711800000|2020-07-14 07:30:00|4737|4736.5|4714.5|4712.5|4737|4736.5|4713.5|4711.5|34970
1594712100000|2020-07-14 07:35:00|4715|4713|4705.5|4703.5|4717.5|4715.5|4702.5|4702|39948
1594712400000|2020-07-14 07:40:00|4705|4702|4708|4707|4713.5|4712.5|4702.5|4700.5|49649
1594712700000|2020-07-14 07:45:00|4708.5|4707.5|4706.5|4705.5|4713|4712|4703|4702|24923
1594713000000|2020-07-14 07:50:00|4706|4706|4709.5|4709|4715|4713.5|4706|4705|18604
1594713300000|2020-07-14 07:55:00|4710|4709.5|4717.5|4717|4719.5|4719|4708|4707.5|38377
1594713600000|2020-07-14 08:00:00|4717|4716.5|4727.5|4726.5|4728.5|4727.5|4714|4713|41127
1594713900000|2020-07-14 08:05:00|4727|4726|4737|4736|4737|4736|4722.5|4721.5|23254
1594714200000|2020-07-14 08:10:00|4736.5|4735.5|4741|4740.5|4743.5|4742|4735.5|4734.5|21072
1594714500000|2020-07-14 08:15:00|4741.5|4741|4749.5|4749|4751|4750|4741|4740|18776
1594714800000|2020-07-14 08:20:00|4750.5|4749.5|4754|4752.5|4755|4753.5|4744|4743|16594
1594715100000|2020-07-14 08:25:00|4753.5|4753|4757.5|4755.5|4759|4757.5|4744.5|4743.5|21338
1594715400000|2020-07-14 08:30:00|4757|4755|4752|4750.5|4759.5|4757.5|4748.5|4748|13032
1594715700000|2020-07-14 08:35:00|4751.5|4751|4753.5|4752.5|4754|4753|4745.5|4744.5|14207
1594716000000|2020-07-14 08:40:00|4753|4752|4756|4755.5|4761|4759.5|4753|4751.5|20565
1594716300000|2020-07-14 08:45:00|4756.5|4756|4754.5|4753.5|4759|4758|4752|4750.5|16250
1594716600000|2020-07-14 08:50:00|4754|4753|4749|4748|4754.5|4754|4748|4747|12283
1594716900000|2020-07-14 08:55:00|4748.5|4747.5|4753|4752|4754.5|4753|4747.5|4747|10193
1594717200000|2020-07-14 09:00:00|4753.5|4752.5|4762|4761|4765.5|4763.5|4751.5|4751|23401
1594717500000|2020-07-14 09:05:00|4761.5|4760.5|4758.5|4757.5|4767|4765.5|4758|4757|16625
1594717800000|2020-07-14 09:10:00|4758|4757|4755|4754.5|4759.5|4758|4752.5|4751.5|16129
1594718100000|2020-07-14 09:15:00|4755.5|4755|4761.5|4761|4764.5|4763.5|4755|4754|13725
1594718400000|2020-07-14 09:20:00|4761|4760.5|4760|4759|4762.5|4761.5|4759|4758.5|12008
1594718700000|2020-07-14 09:25:00|4760.5|4759.5|4762|4761|4762.5|4761.5|4755|4753.5|13988
1594719000000|2020-07-14 09:30:00|4762.5|4761.5|4760|4759|4764.5|4763.5|4759|4758|11025
1594719300000|2020-07-14 09:35:00|4760.5|4759.5|4755.5|4755|4761|4760.5|4753|4752|8037
1594719600000|2020-07-14 09:40:00|4755|4754.5|4748.5|4748|4755.5|4755|4748.5|4746.5|8414
1594719900000|2020-07-14 09:45:00|4749|4748.5|4743.5|4742.5|4749|4748.5|4740.5|4740|16234
1594720200000|2020-07-14 09:50:00|4744|4743|4745|4744.5|4749|4748.5|4743|4741.5|21094
1594720500000|2020-07-14 09:55:00|4746|4745|4747.5|4746.5|4747.5|4746.5|4739.5|4738.5|19657
1594720800000|2020-07-14 10:00:00|4748|4747|4751|4750.5|4752.5|4750.5|4743.5|4742|17247
1594721100000|2020-07-14 10:05:00|4750.5|4750|4755|4754|4755|4754.5|4750|4748.5|11456
1594721400000|2020-07-14 10:10:00|4754.5|4753.5|4754.5|4753.5|4757|4756|4750.5|4749.5|14430
1594721700000|2020-07-14 10:15:00|4755|4754|4748.5|4747.5|4758.5|4757|4746|4745|11933
1594722000000|2020-07-14 10:20:00|4749|4748|4750|4749|4755.5|4754.5|4748.5|4747.5|11433
1594722300000|2020-07-14 10:25:00|4750.5|4749.5|4748.5|4747|4751|4750.5|4745.5|4745|9678
1594722600000|2020-07-14 10:30:00|4749|4747.5|4745.5|4745|4751.5|4750.5|4743.5|4742.5|10896
1594722900000|2020-07-14 10:35:00|4745|4744.5|4750|4749|4752.5|4752|4745|4744|9189
1594723200000|2020-07-14 10:40:00|4749.5|4748.5|4758.5|4758|4758.5|4758|4748|4747|9152
1594723500000|2020-07-14 10:45:00|4759|4758.5|4759|4758|4760|4759.5|4756|4755.5|6700
1594723800000|2020-07-14 10:50:00|4759.5|4758.5|4762|4760.5|4763|4761.5|4757.5|4756.5|11017
1594724100000|2020-07-14 10:55:00|4761|4760|4760.5|4759.5|4761|4760|4755.5|4754.5|10903
1594724400000|2020-07-14 11:00:00|4764|4760.5|4770.5|4769.5|4771|4770.5|4762.5|4760.5|10524
1594724700000|2020-07-14 11:05:00|4771|4770|4767.5|4766|4771|4770.5|4764|4763|15889
1594725000000|2020-07-14 11:10:00|4767|4765.5|4763.5|4763|4767.5|4766.5|4762|4761.5|14581
1594725300000|2020-07-14 11:15:00|4763|4762.5|4767.5|4766.5|4768.5|4767.5|4761.5|4760.5|32925
1594725600000|2020-07-14 11:20:00|4768.5|4766|4767.5|4767|4769.5|4769|4763|4762|34711
1594725900000|2020-07-14 11:25:00|4768|4766.5|4776|4775|4777|4775.5|4765|4764.5|45661
1594726200000|2020-07-14 11:30:00|4776.5|4775.5|4778.5|4778|4779.5|4779|4775|4773.5|9746
1594726500000|2020-07-14 11:35:00|4778|4777.5|4774|4773.5|4778.5|4778|4773.5|4772.5|9852
1594726800000|2020-07-14 11:40:00|4774.5|4774|4784.5|4783.5|4786.5|4785.5|4774.5|4774|10323
1594727100000|2020-07-14 11:45:00|4785|4784|4783.5|4783|4787.5|4786.5|4779.5|4778|16288
1594727400000|2020-07-14 11:50:00|4784.5|4783.5|4793|4792|4793.5|4792|4784|4783.5|12589
1594727700000|2020-07-14 11:55:00|4792.5|4791.5|4791.5|4790.5|4793.5|4793|4787|4786|16908
1594728000000|2020-07-14 12:00:00|4792|4790|4794.5|4793.5|4796|4794.5|4783|4782|25833
1594728300000|2020-07-14 12:05:00|4794|4793|4792.5|4792|4798|4797|4791|4790|21072
1594728600000|2020-07-14 12:10:00|4793|4792.5|4792|4791.5|4796.5|4795.5|4792|4791|15108
1594728900000|2020-07-14 12:15:00|4791.5|4791|4793|4792|4795|4793.5|4790.5|4789|17953
1594729200000|2020-07-14 12:20:00|4793.5|4792.5|4794|4792.5|4798|4797|4793|4792|22288
1594729500000|2020-07-14 12:25:00|4793.5|4793|4791|4790.5|4795.5|4795|4789.5|4788|46172
1594729800000|2020-07-14 12:30:00|4792|4791|4792|4791|4793.5|4792|4780.5|4780|35106
1594730100000|2020-07-14 12:35:00|4792.5|4791.5|4782|4780.5|4794|4793|4780|4778.5|22271
1594730400000|2020-07-14 12:40:00|4781|4779.5|4789|4788.5|4789|4788.5|4780|4779.5|25325
1594730700000|2020-07-14 12:45:00|4788.5|4788|4789.5|4788.5|4793.5|4792|4787.5|4786.5|25122
1594731000000|2020-07-14 12:50:00|4790|4789.5|4788|4787|4792|4791.5|4785.5|4784.5|23244
1594731300000|2020-07-14 12:55:00|4788.5|4787.5|4767.5|4766.5|4789.5|4788.5|4767.5|4766.5|23222
1594731600000|2020-07-14 13:00:00|4768|4767|4766.5|4765|4772|4771.5|4766|4764|26888
1594731900000|2020-07-14 13:05:00|4766|4764.5|4765.5|4764|4768|4767.5|4757|4756|17272
1594732200000|2020-07-14 13:10:00|4766|4764.5|4770|4769|4773|4772.5|4765|4764|35397
1594732500000|2020-07-14 13:15:00|4770.5|4770.5|4766.5|4765.5|4773.5|4773|4762.5|4762|38792
1594732800000|2020-07-14 13:20:00|4766|4766|4770.5|4769.5|4773.5|4772.5|4765.5|4765|15846
1594733100000|2020-07-14 13:25:00|4771|4770|4761.5|4761|4772|4770.5|4758|4757|29472
1594733400000|2020-07-14 13:30:00|4762|4761.5|4774|4773|4781|4779.5|4759|4758|106698
1594733700000|2020-07-14 13:35:00|4773.5|4772.5|4774.5|4773.5|4777.5|4777|4766|4764|44636
1594734000000|2020-07-14 13:40:00|4775|4773|4784|4783|4793.5|4792.5|4769|4768|58383
1594734300000|2020-07-14 13:45:00|4784.5|4783.5|4774.5|4773.5|4790|4788.5|4772|4771.5|42495
1594734600000|2020-07-14 13:50:00|4775|4774|4773|4772|4779|4778.5|4757.5|4757|81669
1594734900000|2020-07-14 13:55:00|4773.5|4772.5|4782|4781.5|4786|4785.5|4767.5|4766.5|66963
1594735200000|2020-07-14 14:00:00|4781.5|4780.5|4772|4771.5|4789.5|4788.5|4771|4770|44096
1594735500000|2020-07-14 14:05:00|4771.5|4771|4778.5|4777|4785.5|4784.5|4771.5|4770|38366
1594735800000|2020-07-14 14:10:00|4779|4777.5|4768.5|4767.5|4785.5|4784.5|4765.5|4764.5|53951
1594736100000|2020-07-14 14:15:00|4769.5|4769|4773.5|4772.5|4780.5|4779.5|4767|4766|52093
1594736400000|2020-07-14 14:20:00|4773|4772|4791.5|4789.5|4798|4796.5|4770.5|4770|40648
1594736700000|2020-07-14 14:25:00|4791|4790|4794.5|4793.5|4796|4794|4783|4781.5|36817
1594737000000|2020-07-14 14:30:00|4794|4793|4807|4806|4810.5|4809|4794|4793|50746
1594737300000|2020-07-14 14:35:00|4806.5|4805.5|4802.5|4802|4809|4808.5|4800.5|4799.5|31966
1594737600000|2020-07-14 14:40:00|4803.5|4802.5|4808|4807|4812|4811|4802.5|4801.5|25513
1594737900000|2020-07-14 14:45:00|4808.5|4807.5|4811|4809.5|4814.5|4814|4805.5|4804|26564
1594738200000|2020-07-14 14:50:00|4810.5|4809|4814.5|4813.5|4817|4816|4808|4807.5|33055
1594738500000|2020-07-14 14:55:00|4814|4814|4802.5|4801.5|4814|4814|4796|4794.5|37948
1594738800000|2020-07-14 15:00:00|4803.5|4801|4804|4802.5|4814|4813|4796.5|4795.5|46305
1594739100000|2020-07-14 15:05:00|4803.5|4802|4808|4806.5|4812|4810.5|4793|4792.5|37216
1594739400000|2020-07-14 15:10:00|4808.5|4807|4807.5|4806.5|4813|4811.5|4800.5|4799.5|45032
1594739700000|2020-07-14 15:15:00|4808|4807|4810|4809|4814.5|4813.5|4801.5|4800.5|47640
1594740000000|2020-07-14 15:20:00|4810.5|4809.5|4810|4809.5|4814.5|4813.5|4806|4804|46275
1594740300000|2020-07-14 15:25:00|4810.5|4810|4806.5|4803.5|4814.5|4813|4805.5|4802.5|51527
1594796400000|2020-07-15 07:00:00|4907|4902|4861.5|4858|4907|4902.5|4856|4853|42240
1594796700000|2020-07-15 07:05:00|4862|4857.5|4859|4854.5|4873.5|4871|4856|4854|19280
1594797000000|2020-07-15 07:10:00|4859.5|4855.5|4859.5|4856.5|4863.5|4861|4845.5|4842|38151
1594797300000|2020-07-15 07:15:00|4860|4857|4878|4875.5|4883|4880.5|4859.5|4856.5|22963
1594797600000|2020-07-15 07:20:00|4878.5|4876|4877.5|4874.5|4890|4888|4876.5|4874.5|10749
1594797900000|2020-07-15 07:25:00|4878.5|4875|4876.5|4872.5|4883.5|4882|4875.5|4872|8189
1594798200000|2020-07-15 07:30:00|4876|4873|4866|4862.5|4876|4873.5|4857|4856.5|11478
1594798500000|2020-07-15 07:35:00|4866.5|4863|4861|4857.5|4868.5|4867|4855|4852|16919
1594798800000|2020-07-15 07:40:00|4860.5|4857|4869.5|4867|4875|4873|4859.5|4856.5|8787
1594799100000|2020-07-15 07:45:00|4870|4867.5|4868|4864|4874.5|4872|4867|4863.5|6105
1594799400000|2020-07-15 07:50:00|4867.5|4863.5|4863|4860.5|4873|4870.5|4862.5|4860|10913
1594799700000|2020-07-15 07:55:00|4862.5|4861|4865.5|4864.5|4868|4867|4862.5|4861|11155
1594800000000|2020-07-15 08:00:00|4866|4863|4872.5|4871|4873.5|4871.5|4862|4860|10214
1594800300000|2020-07-15 08:05:00|4872|4870.5|4875.5|4874|4876.5|4875.5|4869|4867|23632
1594800600000|2020-07-15 08:10:00|4875|4873.5|4882|4880.5|4890|4887.5|4874|4872|31818
1594800900000|2020-07-15 08:15:00|4882.5|4881.5|4878.5|4877|4886|4884.5|4877.5|4875|17921
1594801200000|2020-07-15 08:20:00|4879|4877.5|4870|4868|4881.5|4881|4866.5|4865|21299
1594801500000|2020-07-15 08:25:00|4869.5|4867.5|4875.5|4874.5|4878|4876.5|4862|4860|18000
1594801800000|2020-07-15 08:30:00|4876|4875|4881|4879.5|4883.5|4881.5|4876|4875|18030
1594802100000|2020-07-15 08:35:00|4881.5|4880|4876.5|4874|4883.5|4882.5|4876.5|4874|13204
1594802400000|2020-07-15 08:40:00|4876|4873|4864|4862.5|4877.5|4875.5|4864|4862.5|25521
1594802700000|2020-07-15 08:45:00|4864.5|4863|4862.5|4860.5|4866.5|4864.5|4860.5|4859|22821
1594803000000|2020-07-15 08:50:00|4862|4860|4864|4863|4864|4863.5|4857.5|4856.5|24853
1594803300000|2020-07-15 08:55:00|4863.5|4863.5|4870.5|4869|4872|4871.5|4863.5|4863.5|11432
1594803600000|2020-07-15 09:00:00|4871|4869.5|4880.5|4879.5|4883|4882|4871|4869.5|8700
1594803900000|2020-07-15 09:05:00|4881|4880|4881|4880|4883.5|4882.5|4878|4877.5|8867
1594804200000|2020-07-15 09:10:00|4881.5|4880.5|4888|4887|4888|4887.5|4881.5|4880.5|23137
1594804500000|2020-07-15 09:15:00|4887.5|4886.5|4889|4887.5|4892|4891|4886.5|4885.5|25442
1594804800000|2020-07-15 09:20:00|4889.5|4888|4894|4893|4895|4894|4889.5|4888|10131
1594805100000|2020-07-15 09:25:00|4893.5|4892.5|4895.5|4895|4897|4896.5|4893|4892.5|11975
1594805400000|2020-07-15 09:30:00|4896|4895.5|4900|4899|4900.5|4900|4896|4895|23095
1594805700000|2020-07-15 09:35:00|4899.5|4898.5|4900|4898|4900.5|4899|4893.5|4892.5|8734
1594806000000|2020-07-15 09:40:00|4899.5|4897.5|4898|4897|4900|4899.5|4895.5|4894.5|9353
1594806300000|2020-07-15 09:45:00|4897.5|4896.5|4900|4899|4900|4899.5|4894|4893.5|73868
1594806600000|2020-07-15 09:50:00|4899.5|4898.5|4895|4894.5|4900.5|4899.5|4895|4894|15665
1594806900000|2020-07-15 09:55:00|4895.5|4895|4894.5|4893|4897|4896|4892.5|4891.5|6949
1594807200000|2020-07-15 10:00:00|4894|4892|4895.5|4895|4895.5|4895|4890.5|4889.5|9883
1594807500000|2020-07-15 10:05:00|4896|4895.5|4893.5|4892.5|4900|4898.5|4890|4889.5|14395
1594807800000|2020-07-15 10:10:00|4893|4892|4903.5|4902|4904|4902.5|4890|4889.5|33310
1594808100000|2020-07-15 10:15:00|4905|4902.5|4909.5|4908|4912|4910.5|4903.5|4902|26578
1594808400000|2020-07-15 10:20:00|4910|4908.5|4899|4897.5|4910.5|4910|4894.5|4893|75080
1594808700000|2020-07-15 10:25:00|4898.5|4897|4908|4907|4910|4909|4896.5|4895.5|18396
1594809000000|2020-07-15 10:30:00|4907.5|4906|4905.5|4904|4911.5|4909|4901.5|4900.5|28061
1594809300000|2020-07-15 10:35:00|4905|4903.5|4907|4905.5|4909|4908.5|4900.5|4899.5|14377
1594809600000|2020-07-15 10:40:00|4906.5|4906|4906.5|4904.5|4909|4907.5|4902|4901|10215
1594809900000|2020-07-15 10:45:00|4906|4905|4905.5|4903.5|4909|4907.5|4904.5|4902.5|11082
1594810200000|2020-07-15 10:50:00|4905|4903|4913|4911.5|4916|4915|4903|4901.5|32490
1594810500000|2020-07-15 10:55:00|4913.5|4912|4915.5|4913.5|4922.5|4920.5|4908|4907|16403
1594810800000|2020-07-15 11:00:00|4916.5|4912.5|4923.5|4921.5|4924|4922|4914.5|4912.5|8969
1594811100000|2020-07-15 11:05:00|4923|4921|4926.5|4924.5|4931|4929|4920|4918|16528
1594811400000|2020-07-15 11:10:00|4927|4925|4928.5|4927|4933|4931|4920|4918.5|13463
1594811700000|2020-07-15 11:15:00|4928|4926.5|4916.5|4915.5|4933.5|4931.5|4916.5|4915.5|9493
1594812000000|2020-07-15 11:20:00|4917|4915|4911|4909.5|4920.5|4919|4908|4907|14979
1594812300000|2020-07-15 11:25:00|4911.5|4910|4915|4913|4918|4916|4910.5|4909.5|17739
1594812600000|2020-07-15 11:30:00|4915.5|4913.5|4916|4915|4917|4916.5|4912|4911|55635
1594812900000|2020-07-15 11:35:00|4916.5|4915.5|4909.5|4908.5|4917|4916|4909|4908|76705
1594813200000|2020-07-15 11:40:00|4910.5|4909|4914.5|4912.5|4914.5|4912.5|4908.5|4907.5|8071
1594813500000|2020-07-15 11:45:00|4914|4912|4909|4907.5|4914|4912.5|4908|4907.5|75962
1594813800000|2020-07-15 11:50:00|4909.5|4908|4899.5|4898.5|4910.5|4910|4895|4893|21176
1594814100000|2020-07-15 11:55:00|4900|4899|4890.5|4889.5|4901|4900|4889.5|4888.5|36388
1594814400000|2020-07-15 12:00:00|4891.5|4890|4901.5|4900|4904|4901|4891.5|4890|9219
1594814700000|2020-07-15 12:05:00|4901|4899.5|4894|4893|4901|4900|4894|4892.5|14100
1594815000000|2020-07-15 12:10:00|4894.5|4893.5|4895|4894|4899|4898|4894|4893|13316
1594815300000|2020-07-15 12:15:00|4895.5|4893|4893.5|4892|4897.5|4896.5|4893.5|4891|5390
1594815600000|2020-07-15 12:20:00|4893|4891.5|4891|4889|4893|4891.5|4885.5|4884.5|18140
1594815900000|2020-07-15 12:25:00|4890.5|4889.5|4899|4898|4902|4900|4890.5|4889.5|17835
1594816200000|2020-07-15 12:30:00|4899.5|4898.5|4901|4900.5|4905.5|4903|4899.5|4898|6520
1594816500000|2020-07-15 12:35:00|4900.5|4900|4907.5|4905.5|4908|4905.5|4900|4898.5|8994
1594816800000|2020-07-15 12:40:00|4908|4906|4909.5|4908.5|4912|4911.5|4908|4906|10321
1594817100000|2020-07-15 12:45:00|4910|4909|4909.5|4908.5|4914|4912.5|4907|4906.5|40352
1594817400000|2020-07-15 12:50:00|4909|4908|4903|4901.5|4909|4908|4902|4900.5|19624
1594817700000|2020-07-15 12:55:00|4902.5|4901|4901.5|4900.5|4902.5|4901|4897.5|4896|64390
1594818000000|2020-07-15 13:00:00|4901|4900|4892.5|4892|4902|4900.5|4892|4891.5|18887
1594818300000|2020-07-15 13:05:00|4892|4891.5|4873.5|4873|4892.5|4891.5|4873.5|4873|19161
1594818600000|2020-07-15 13:10:00|4873|4872.5|4878.5|4877.5|4878.5|4877.5|4872|4871|30305
1594818900000|2020-07-15 13:15:00|4878|4877|4880.5|4880|4882|4881|4875.5|4874|30984
1594819200000|2020-07-15 13:20:00|4880|4879.5|4877|4876|4883|4882|4876|4875|17394
1594819500000|2020-07-15 13:25:00|4877.5|4876.5|4871.5|4871|4882|4881|4871.5|4870|33798
1594819800000|2020-07-15 13:30:00|4872.5|4871.5|4832|4831.5|4874|4872.5|4831|4830.5|115686
1594820100000|2020-07-15 13:35:00|4831.5|4831|4834.5|4833.5|4843.5|4843|4826.5|4826|32567
1594820400000|2020-07-15 13:40:00|4835.5|4834|4838.5|4837|4842.5|4841.5|4831.5|4829.5|20249
1594820700000|2020-07-15 13:45:00|4839|4837.5|4838|4836.5|4844|4843|4827|4826.5|37911
1594821000000|2020-07-15 13:50:00|4838.5|4837|4828.5|4827|4838.5|4837.5|4821|4820|49201
1594821300000|2020-07-15 13:55:00|4828|4827.5|4825.5|4824.5|4834|4833.5|4821|4820|21158
1594821600000|2020-07-15 14:00:00|4826|4824|4833.5|4832.5|4837.5|4837|4821|4820.5|114179
1594821900000|2020-07-15 14:05:00|4834|4833|4834.5|4833|4838|4837.5|4830.5|4828.5|77216
1594822200000|2020-07-15 14:10:00|4834|4832.5|4825.5|4825|4837|4836|4825.5|4824.5|44367
1594822500000|2020-07-15 14:15:00|4826|4824.5|4843|4842.5|4843|4842.5|4824|4823|25895
1594822800000|2020-07-15 14:20:00|4843.5|4843|4839.5|4838.5|4847.5|4846.5|4838|4837|95862
1594823100000|2020-07-15 14:25:00|4840|4839|4850.5|4850|4852|4851|4839|4838.5|44394
1594823400000|2020-07-15 14:30:00|4851|4849.5|4847.5|4847|4855|4854|4846|4845.5|72031
1594823700000|2020-07-15 14:35:00|4847|4846.5|4856|4854.5|4856|4855|4846.5|4846|36206
1594824000000|2020-07-15 14:40:00|4856.5|4855|4862.5|4862|4863.5|4863|4854.5|4853.5|28483
1594824300000|2020-07-15 14:45:00|4863|4862.5|4855|4854.5|4863.5|4862.5|4854.5|4854|41868
1594824600000|2020-07-15 14:50:00|4855.5|4855|4856.5|4856|4861.5|4861|4854.5|4854|36421
1594824900000|2020-07-15 14:55:00|4857.5|4856.5|4862.5|4862|4865|4864|4857|4856|126646
1594825200000|2020-07-15 15:00:00|4863|4862.5|4859.5|4859|4865|4864.5|4857|4856|88744
1594825500000|2020-07-15 15:05:00|4859|4858.5|4859.5|4859|4862|4861.5|4853|4852|52799
1594825800000|2020-07-15 15:10:00|4860|4859.5|4864|4863.5|4865|4864.5|4858.5|4858|50118
1594826100000|2020-07-15 15:15:00|4864.5|4864|4854|4853|4864.5|4864|4846|4845.5|44272
1594826400000|2020-07-15 15:20:00|4854.5|4853.5|4862.5|4862|4862.5|4862|4847.5|4847|71739
1594826700000|2020-07-15 15:25:00|4863|4861.5|4859.5|4857|4866|4865|4854|4852.5|48313
1594882800000|2020-07-16 07:00:00|4799.5|4793|4779|4775.5|4799.5|4793|4772.5|4765|25588
1594883100000|2020-07-16 07:05:00|4778.5|4775|4822|4819.5|4822.5|4819.5|4770.5|4767|60487
1594883400000|2020-07-16 07:10:00|4821.5|4820|4807|4804.5|4824.5|4820.5|4796|4793.5|92741
1594883700000|2020-07-16 07:15:00|4809|4805|4811|4808|4816.5|4812.5|4801.5|4799.5|12380
1594884000000|2020-07-16 07:20:00|4810.5|4807.5|4822|4820.5|4824|4821|4806.5|4805|14227
1594884300000|2020-07-16 07:25:00|4821.5|4820|4805.5|4803.5|4827|4824|4804|4802|21703
1594884600000|2020-07-16 07:30:00|4806|4803|4794.5|4793.5|4806|4803.5|4786|4785|17888
1594884900000|2020-07-16 07:35:00|4794|4793|4785|4781.5|4795|4793|4785|4781.5|13570
1594885200000|2020-07-16 07:40:00|4784.5|4781|4789.5|4788|4794.5|4792|4782|4780|23717
1594885500000|2020-07-16 07:45:00|4789|4787.5|4790.5|4789.5|4794|4793|4785|4784|13487
1594885800000|2020-07-16 07:50:00|4791|4790|4798.5|4797|4799.5|4798|4790|4789.5|29315
1594886100000|2020-07-16 07:55:00|4798|4797.5|4794|4792.5|4799|4798.5|4788|4787|23215
1594886400000|2020-07-16 08:00:00|4793.5|4791.5|4794|4792.5|4797|4795|4786|4784|14660
1594886700000|2020-07-16 08:05:00|4793.5|4792|4789|4787.5|4795|4793.5|4788.5|4786.5|5732
1594887000000|2020-07-16 08:10:00|4788.5|4787|4798.5|4797.5|4799.5|4799|4788|4786|4713
1594887300000|2020-07-16 08:15:00|4798|4797|4800.5|4799|4807|4805.5|4796|4794.5|12401
1594887600000|2020-07-16 08:20:00|4800|4798.5|4804|4803|4805.5|4804.5|4796.5|4795.5|8907
1594887900000|2020-07-16 08:25:00|4804.5|4803.5|4802.5|4801|4809|4808.5|4802.5|4799.5|10849
1594888200000|2020-07-16 08:30:00|4802|4800.5|4798|4797.5|4805|4803.5|4797.5|4796|7437
1594888500000|2020-07-16 08:35:00|4797.5|4797|4813.5|4813|4817|4815|4797|4795.5|27111
1594888800000|2020-07-16 08:40:00|4814.5|4813.5|4818|4817.5|4819|4818|4810.5|4809.5|12376
1594889100000|2020-07-16 08:45:00|4818.5|4817|4822|4821.5|4826|4824.5|4817.5|4816.5|8114
1594889400000|2020-07-16 08:50:00|4822.5|4822|4826.5|4825|4826.5|4825|4815|4814|9991
1594889700000|2020-07-16 08:55:00|4826|4825.5|4832.5|4831.5|4837|4835.5|4826|4825|16861
1594890000000|2020-07-16 09:00:00|4832|4830.5|4830.5|4829.5|4834|4832|4825.5|4824|24323
1594890300000|2020-07-16 09:05:00|4831|4830|4829.5|4828.5|4832.5|4830.5|4824.5|4823|10882
1594890600000|2020-07-16 09:10:00|4829|4828|4824|4822.5|4829.5|4828.5|4823|4821.5|4118
1594890900000|2020-07-16 09:15:00|4823.5|4822|4814|4812.5|4826.5|4825|4813.5|4811.5|8970
1594891200000|2020-07-16 09:20:00|4814.5|4813|4814|4813|4815|4814|4809.5|4808|8089
1594891500000|2020-07-16 09:25:00|4815|4813.5|4824|4823.5|4827.5|4825|4815|4813.5|7258
1594891800000|2020-07-16 09:30:00|4824.5|4823|4829|4828|4832|4830|4824.5|4823|6179
1594892100000|2020-07-16 09:35:00|4828.5|4827.5|4820.5|4819.5|4829|4828|4820|4819.5|12016
1594892400000|2020-07-16 09:40:00|4821|4820|4818.5|4817.5|4821|4820|4815.5|4814|6448
1594892700000|2020-07-16 09:45:00|4818|4818|4821|4820|4822|4820.5|4817.5|4815.5|27360
1594893000000|2020-07-16 09:50:00|4821.5|4820.5|4820|4819|4822|4820.5|4817.5|4816.5|4721
1594893300000|2020-07-16 09:55:00|4819.5|4818|4817|4815.5|4821|4819.5|4817|4815.5|4346
1594893600000|2020-07-16 10:00:00|4816.5|4816|4822|4820.5|4822|4820.5|4816|4815.5|7444
1594893900000|2020-07-16 10:05:00|4821.5|4820|4821|4820.5|4825.5|4825|4816|4815|20290
1594894200000|2020-07-16 10:10:00|4821.5|4820|4823|4822.5|4824|4823.5|4821.5|4820|9036
1594894500000|2020-07-16 10:15:00|4823.5|4823|4824.5|4824|4827|4826|4821|4820.5|10387
1594894800000|2020-07-16 10:20:00|4825|4824.5|4827|4826.5|4828.5|4827.5|4822|4821|29372
1594895100000|2020-07-16 10:25:00|4827.5|4826|4825|4824|4827.5|4827|4825|4824|7841
1594895400000|2020-07-16 10:30:00|4826|4824.5|4828.5|4827|4828.5|4827|4826|4824.5|4429
1594895700000|2020-07-16 10:35:00|4828|4827.5|4829.5|4829|4830.5|4830|4821.5|4820.5|8917
1594896000000|2020-07-16 10:40:00|4829|4828.5|4829|4828|4830|4829|4826.5|4825.5|10383
1594896300000|2020-07-16 10:45:00|4829.5|4828.5|4821|4820|4831.5|4829.5|4821|4820|10872
1594896600000|2020-07-16 10:50:00|4820.5|4819.5|4827.5|4826|4828|4827|4820.5|4819.5|6468
1594896900000|2020-07-16 10:55:00|4827|4826.5|4830.5|4830|4832|4830.5|4825|4824|8459
1594897200000|2020-07-16 11:00:00|4831.5|4831|4829.5|4827|4834|4832|4829|4827|13078
1594897500000|2020-07-16 11:05:00|4829|4826.5|4836.5|4834.5|4837|4835|4826.5|4824.5|7294
1594897800000|2020-07-16 11:10:00|4836|4835|4835|4834.5|4839.5|4838|4835|4833.5|9297
1594898100000|2020-07-16 11:15:00|4834.5|4834|4841.5|4841|4843|4842|4834.5|4833.5|5245
1594898400000|2020-07-16 11:20:00|4842|4840|4836|4835|4842|4840|4835|4833.5|7068
1594898700000|2020-07-16 11:25:00|4836.5|4835.5|4837.5|4836.5|4839.5|4838.5|4832.5|4831.5|5120
1594899000000|2020-07-16 11:30:00|4837|4837|4843.5|4842.5|4845|4844|4836|4834.5|9347
1594899300000|2020-07-16 11:35:00|4844|4842|4845.5|4844.5|4845.5|4844.5|4840.5|4839|5979
1594899600000|2020-07-16 11:40:00|4846|4845|4845.5|4839.5|4849|4848|4845.5|4839.5|7725
1594899900000|2020-07-16 11:45:00|4846|4840|4852|4850.5|4852.5|4851.5|4843|4840|14754
1594900200000|2020-07-16 11:50:00|4851.5|4850|4848|4846.5|4852.5|4851.5|4848|4846.5|5710
1594900500000|2020-07-16 11:55:00|4847.5|4845.5|4842.5|4842|4847.5|4846|4841.5|4841|5245
1594900800000|2020-07-16 12:00:00|4842|4841.5|4844.5|4843.5|4845.5|4844|4840.5|4839.5|7019
1594901100000|2020-07-16 12:05:00|4845.5|4844|4849.5|4849|4851|4850.5|4844.5|4843.5|5874
1594901400000|2020-07-16 12:10:00|4849|4848.5|4851|4850|4851.5|4851|4848.5|4847|5917
1594901700000|2020-07-16 12:15:00|4850.5|4850.5|4851|4850|4855.5|4854.5|4850.5|4850|4495
1594902000000|2020-07-16 12:20:00|4851.5|4850.5|4852.5|4851|4853.5|4853|4850.5|4849|8516
1594902300000|2020-07-16 12:25:00|4851.5|4851.5|4852.5|4850.5|4854.5|4854|4850|4849|13641
1594902600000|2020-07-16 12:30:00|4852|4850|4851|4850|4854|4852.5|4848|4846|9016
1594902900000|2020-07-16 12:35:00|4850.5|4849.5|4850.5|4850|4853|4851.5|4847.5|4845.5|13754
1594903200000|2020-07-16 12:40:00|4851.5|4850.5|4852|4850.5|4854|4853|4849|4847.5|8610
1594903500000|2020-07-16 12:45:00|4851.5|4851|4852.5|4851|4853|4852.5|4848|4846.5|13874
1594903800000|2020-07-16 12:50:00|4852|4850.5|4853.5|4853|4854.5|4854|4849|4848|16804
1594904100000|2020-07-16 12:55:00|4853|4852|4854|4853.5|4856.5|4855|4852|4851|12499
1594904400000|2020-07-16 13:00:00|4854.5|4854|4860.5|4860|4864|4863|4852|4851|17254
1594904700000|2020-07-16 13:05:00|4861|4860.5|4853|4851.5|4863|4862.5|4852.5|4851.5|7264
1594905000000|2020-07-16 13:10:00|4852.5|4852|4849.5|4848.5|4854|4853|4848.5|4847|20160
1594905300000|2020-07-16 13:15:00|4849|4848|4858.5|4856.5|4858.5|4857.5|4848.5|4848|19053
1594905600000|2020-07-16 13:20:00|4858|4856|4850.5|4849.5|4858.5|4857.5|4850.5|4849.5|4305
1594905900000|2020-07-16 13:25:00|4851|4849|4849|4847.5|4851.5|4850.5|4847.5|4846|15590
1594906200000|2020-07-16 13:30:00|4849.5|4848|4847.5|4845.5|4856|4855.5|4838|4837.5|146551
1594906500000|2020-07-16 13:35:00|4848|4846|4857.5|4855.5|4860|4858|4845|4842.5|14946
1594906800000|2020-07-16 13:40:00|4858|4856|4840.5|4839|4859|4858|4837.5|4836|52290
1594907100000|2020-07-16 13:45:00|4840|4838.5|4843|4841.5|4847.5|4845|4835|4834|67180
1594907400000|2020-07-16 13:50:00|4842.5|4842|4848|4846.5|4856.5|4856|4839.5|4837.5|35596
1594907700000|2020-07-16 13:55:00|4847.5|4846|4836.5|4835.5|4848|4846.5|4835|4833|13694
1594908000000|2020-07-16 14:00:00|4836|4835|4833.5|4832|4841|4839.5|4832.5|4831|13351
1594908300000|2020-07-16 14:05:00|4834.5|4832.5|4837.5|4836|4837.5|4836.5|4828|4826|11852
1594908600000|2020-07-16 14:10:00|4838.5|4836.5|4832.5|4830.5|4838.5|4837.5|4828|4826.5|164189
1594908900000|2020-07-16 14:15:00|4831.5|4830|4822.5|4820|4832.5|4830.5|4822.5|4820|13348
1594909200000|2020-07-16 14:20:00|4822|4820.5|4832.5|4832|4835.5|4833.5|4821.5|4819|11199
1594909500000|2020-07-16 14:25:00|4832|4831.5|4847.5|4846|4847.5|4846|4830|4829.5|27372
1594909800000|2020-07-16 14:30:00|4847|4845.5|4846|4845|4847|4846|4840.5|4839.5|47759
1594910100000|2020-07-16 14:35:00|4847|4845.5|4850|4849.5|4850.5|4849.5|4842.5|4841.5|27861
1594910400000|2020-07-16 14:40:00|4849.5|4849|4849.5|4848|4853|4851.5|4844.5|4843|18073
1594910700000|2020-07-16 14:45:00|4849|4848.5|4849.5|4847.5|4850|4848.5|4844|4843|14518
1594911000000|2020-07-16 14:50:00|4849|4848|4849|4847.5|4850|4848.5|4845|4843|9990
1594911300000|2020-07-16 14:55:00|4848.5|4848|4849.5|4848|4852|4851|4844|4843|21750
1594911600000|2020-07-16 15:00:00|4850|4848.5|4848|4847|4852.5|4851.5|4847|4846|27530
1594911900000|2020-07-16 15:05:00|4848.5|4848|4849|4848|4852.5|4851.5|4847|4846|31522
1594912200000|2020-07-16 15:10:00|4848.5|4847.5|4840|4839.5|4850.5|4850|4839|4838|22835
1594912500000|2020-07-16 15:15:00|4840.5|4839|4838|4837.5|4843|4842|4835.5|4834.5|20350
1594912800000|2020-07-16 15:20:00|4837.5|4837|4833|4832.5|4840.5|4839.5|4833|4832.5|20404
1594913100000|2020-07-16 15:25:00|4832.5|4832|4830.5|4829|4837.5|4836.5|4830|4829|26237
1594969200000|2020-07-17 07:00:00|4866|4847.5|4871|4864|4871.5|4865|4845.5|4841.5|13650
1594969500000|2020-07-17 07:05:00|4870.5|4864.5|4856|4853.5|4871|4866|4853|4850|13506
1594969800000|2020-07-17 07:10:00|4855.5|4854.5|4866.5|4865|4868.5|4866.5|4855.5|4853.5|7221
1594970100000|2020-07-17 07:15:00|4867|4865.5|4876.5|4874|4883.5|4882|4864.5|4863.5|16244
1594970400000|2020-07-17 07:20:00|4876|4873|4860.5|4858.5|4876.5|4875|4854|4852.5|10898
1594970700000|2020-07-17 07:25:00|4860|4858|4863.5|4862|4865|4863.5|4857|4855.5|4478
1594971000000|2020-07-17 07:30:00|4865|4862.5|4864|4862.5|4868.5|4866.5|4855.5|4854.5|21898
1594971300000|2020-07-17 07:35:00|4865|4863|4873|4869.5|4875|4874|4864|4861|9464
1594971600000|2020-07-17 07:40:00|4874.5|4870|4879|4876.5|4880.5|4878.5|4869.5|4866|5355
1594971900000|2020-07-17 07:45:00|4878.5|4876|4876.5|4873.5|4884|4881.5|4874|4872.5|4787
1594972200000|2020-07-17 07:50:00|4876|4872.5|4883|4881|4884.5|4883.5|4873.5|4871.5|17369
1594972500000|2020-07-17 07:55:00|4882.5|4881.5|4879|4877.5|4886.5|4885|4876|4873.5|16518
1594972800000|2020-07-17 08:00:00|4879.5|4878|4883|4881|4887.5|4886|4878.5|4876|5306
1594973100000|2020-07-17 08:05:00|4882.5|4880.5|4882.5|4881|4889|4887.5|4880.5|4878.5|7768
1594973400000|2020-07-17 08:10:00|4882|4880.5|4884.5|4882.5|4885|4884.5|4880.5|4879|8482
1594973700000|2020-07-17 08:15:00|4885|4883|4884|4881|4892|4889.5|4883.5|4880.5|12297
1594974000000|2020-07-17 08:20:00|4884.5|4881.5|4887.5|4887|4893.5|4890.5|4884.5|4881.5|5587
1594974300000|2020-07-17 08:25:00|4888|4886|4891|4889.5|4892|4890.5|4887.5|4886|3170
1594974600000|2020-07-17 08:30:00|4890.5|4889|4883|4882|4890.5|4889|4882|4880.5|3295
1594974900000|2020-07-17 08:35:00|4883.5|4883|4881|4879|4884|4883|4879.5|4878|7357
1594975200000|2020-07-17 08:40:00|4880.5|4879.5|4881.5|4879.5|4884|4882.5|4879|4878|8897
1594975500000|2020-07-17 08:45:00|4881|4879|4884|4883|4884.5|4883|4878.5|4877.5|11813
1594975800000|2020-07-17 08:50:00|4883.5|4882.5|4890|4889.5|4890|4889.5|4882.5|4882|10643
1594976100000|2020-07-17 08:55:00|4890.5|4889|4887.5|4886.5|4890.5|4889.5|4887|4886|16172
1594976400000|2020-07-17 09:00:00|4887|4886|4877|4876|4887|4886|4876|4875|19376
1594976700000|2020-07-17 09:05:00|4876.5|4875.5|4883|4882|4883|4882|4875.5|4875|28673
1594977300000|2020-07-17 09:15:00|4895|4892|4892|4890|4897|4896|4886.5|4886|32897
1594977600000|2020-07-17 09:20:00|4891.5|4890.5|4893|4891|4899|4898|4890|4889|4054
1594977900000|2020-07-17 09:25:00|4892.5|4890.5|4892|4891|4892.5|4891.5|4889.5|4888.5|15100
1594978200000|2020-07-17 09:30:00|4891.5|4890.5|4893|4891|4895.5|4894|4887.5|4885.5|11371
1594978500000|2020-07-17 09:35:00|4893.5|4892|4891|4890|4897.5|4895.5|4890.5|4889|7947
1594978800000|2020-07-17 09:40:00|4891.5|4890.5|4897.5|4896|4899.5|4897.5|4891.5|4890|7590
1594979100000|2020-07-17 09:45:00|4897|4895.5|4904.5|4903|4911.5|4910|4897|4895.5|21692
1594979400000|2020-07-17 09:50:00|4904|4902|4906|4904.5|4907.5|4906|4903|4901|18867
1594979700000|2020-07-17 09:55:00|4906.5|4905|4907.5|4906|4908.5|4907.5|4904|4902.5|15317
1594980000000|2020-07-17 10:00:00|4907|4905.5|4902.5|4901.5|4907|4907|4901.5|4900|4163
1594980300000|2020-07-17 10:05:00|4903|4902|4904.5|4903.5|4908.5|4907|4903|4901.5|7556
1594980600000|2020-07-17 10:10:00|4904|4903|4903.5|4902|4908.5|4907|4902.5|4900.5|17979
1594980900000|2020-07-17 10:15:00|4904|4902.5|4903.5|4902|4905|4904.5|4902|4900.5|7837
1594981200000|2020-07-17 10:20:00|4903|4901.5|4909.5|4908|4911.5|4910.5|4902|4901|11220
1594981500000|2020-07-17 10:25:00|4910|4908.5|4910.5|4908.5|4917|4915.5|4909|4907.5|12696
1594981800000|2020-07-17 10:30:00|4911|4909|4910|4908.5|4915|4913.5|4910|4908.5|11076
1594982100000|2020-07-17 10:35:00|4909.5|4909|4905.5|4905|4910|4909.5|4903.5|4903|13713
1594982400000|2020-07-17 10:40:00|4906|4904.5|4911.5|4910.5|4912|4911|4905.5|4904.5|4034
1594982700000|2020-07-17 10:45:00|4912|4911|4910|4909|4913|4912|4908.5|4907.5|6389
1594983000000|2020-07-17 10:50:00|4910.5|4909.5|4910.5|4909.5|4912|4911|4905.5|4905|9072
1594983300000|2020-07-17 10:55:00|4911|4910|4911|4910|4912.5|4912|4909.5|4908.5|11157
1594983600000|2020-07-17 11:00:00|4914|4909.5|4905|4904|4914|4910|4905|4903.5|9312
1594983900000|2020-07-17 11:05:00|4906|4903.5|4905|4904|4908.5|4907.5|4904.5|4903|49084
1594984200000|2020-07-17 11:10:00|4904.5|4903.5|4903|4901.5|4904.5|4903.5|4901|4900|9164
1594984500000|2020-07-17 11:15:00|4902.5|4901|4901.5|4900.5|4902.5|4901.5|4900.5|4899|41018
1594984800000|2020-07-17 11:20:00|4901|4900|4903.5|4902.5|4903.5|4903|4900|4899.5|20801
1594985100000|2020-07-17 11:25:00|4904|4903|4910|4909|4910.5|4909|4904|4903|3413
1594985400000|2020-07-17 11:30:00|4911|4909.5|4907.5|4906.5|4912|4910.5|4907|4905.5|6314
1594985700000|2020-07-17 11:35:00|4907|4907|4905.5|4905|4908|4907|4904.5|4904|4198
1594986000000|2020-07-17 11:40:00|4905|4904.5|4903.5|4903|4905.5|4905|4903.5|4902.5|3851
1594986300000|2020-07-17 11:45:00|4903|4902.5|4904.5|4903.5|4906|4905|4902|4901.5|6829
1594986600000|2020-07-17 11:50:00|4904|4904|4906.5|4905.5|4908|4907.5|4903|4902|5912
1594986900000|2020-07-17 11:55:00|4906|4906|4910|4909|4910.5|4909|4905|4904|5649
1594987200000|2020-07-17 12:00:00|4909.5|4908.5|4924|4922.5|4925.5|4925|4908.5|4907|23146
1594987500000|2020-07-17 12:05:00|4923.5|4923|4922|4921.5|4924|4923.5|4921.5|4920|7372
1594987800000|2020-07-17 12:10:00|4922.5|4922|4925|4924.5|4925.5|4924.5|4920|4918.5|92568
1594988100000|2020-07-17 12:15:00|4924|4923.5|4930.5|4929|4930.5|4929.5|4923.5|4922.5|10828
1594988400000|2020-07-17 12:20:00|4931.5|4929.5|4929|4928|4933.5|4932.5|4929|4927.5|21631
1594988700000|2020-07-17 12:25:00|4929.5|4928.5|4929.5|4929|4930.5|4929.5|4927.5|4927|12143
1594989000000|2020-07-17 12:30:00|4930|4929.5|4927.5|4926.5|4931.5|4930.5|4927|4926|55020
1594989300000|2020-07-17 12:35:00|4927|4926|4921.5|4920.5|4928|4927.5|4921.5|4920|10118
1594989600000|2020-07-17 12:40:00|4922.5|4921|4925|4923.5|4926.5|4925.5|4921.5|4920.5|21095
1594989900000|2020-07-17 12:45:00|4924.5|4923|4915.5|4914|4925|4924|4915|4913.5|10940
1594990200000|2020-07-17 12:50:00|4915|4913.5|4914.5|4913.5|4918|4916.5|4910|4909.5|18546
1594990500000|2020-07-17 12:55:00|4915|4914|4917.5|4916.5|4917.5|4917|4911.5|4910.5|19497
1594990800000|2020-07-17 13:00:00|4917|4917|4914|4913.5|4919|4918.5|4913.5|4913|16873
1594991100000|2020-07-17 13:05:00|4914.5|4914|4917|4915.5|4918|4917|4911.5|4910.5|24060
1594991400000|2020-07-17 13:10:00|4916|4916|4918|4917.5|4918.5|4918|4915|4914|28655
1594991700000|2020-07-17 13:15:00|4918.5|4918|4917|4916.5|4919.5|4918|4914|4913.5|14332
1594992000000|2020-07-17 13:20:00|4917.5|4917|4926|4925|4926.5|4925|4915|4914.5|24349
1594992300000|2020-07-17 13:25:00|4926.5|4925.5|4922.5|4921.5|4927.5|4926.5|4920|4919.5|15471
1594992600000|2020-07-17 13:30:00|4922|4921|4936|4935.5|4937.5|4937|4919|4918|90262
1594992900000|2020-07-17 13:35:00|4936.5|4936|4938|4936.5|4941|4940|4932.5|4932|50452
1594993200000|2020-07-17 13:40:00|4937|4936|4932|4931|4937|4936.5|4929|4928|27158
1594993500000|2020-07-17 13:45:00|4931.5|4930.5|4932.5|4931.5|4941|4940.5|4930.5|4929|49395
1594993800000|2020-07-17 13:50:00|4933|4932|4939.5|4938|4941.5|4940|4932|4931.5|45892
1594994100000|2020-07-17 13:55:00|4938.5|4937.5|4937.5|4936.5|4940.5|4938|4933.5|4933|24154
1594994400000|2020-07-17 14:00:00|4937|4936|4943.5|4942.5|4944.5|4944|4931|4929.5|57392
1594994700000|2020-07-17 14:05:00|4943|4943|4940|4939|4946|4945|4939.5|4937.5|15065
1594995000000|2020-07-17 14:10:00|4940.5|4939.5|4943.5|4942.5|4946|4944.5|4940|4939|15305
1594995300000|2020-07-17 14:15:00|4944.5|4943|4940|4939|4947.5|4946.5|4937|4936|48168
1594995600000|2020-07-17 14:20:00|4939.5|4938.5|4932.5|4931.5|4939.5|4939|4919.5|4916.5|100070
1594995900000|2020-07-17 14:25:00|4933|4932|4927|4926|4933.5|4932.5|4924|4923.5|28456
1594996200000|2020-07-17 14:30:00|4926.5|4925.5|4928.5|4927.5|4930.5|4928.5|4922.5|4921|47465
1594996500000|2020-07-17 14:35:00|4929|4928|4937|4936|4940.5|4938.5|4928.5|4927.5|62234
1594996800000|2020-07-17 14:40:00|4936.5|4935.5|4935.5|4935|4939|4938.5|4934|4933.5|31069
1594997100000|2020-07-17 14:45:00|4936.5|4934|4933.5|4933|4940|4939|4933.5|4933|319220
1594997400000|2020-07-17 14:50:00|4933|4932.5|4928.5|4927.5|4933.5|4933|4928|4927|33073
1594997700000|2020-07-17 14:55:00|4928|4928|4934|4933.5|4934|4933.5|4927.5|4927|40281
1594998000000|2020-07-17 15:00:00|4934.5|4933|4932.5|4932|4938|4936.5|4932|4931.5|87207
1594998300000|2020-07-17 15:05:00|4933|4932.5|4933|4932.5|4934|4933.5|4929.5|4929|30505
1594998600000|2020-07-17 15:10:00|4933.5|4932|4931|4930|4937|4935.5|4930.5|4929.5|24602
1594998900000|2020-07-17 15:15:00|4930.5|4930.5|4927|4926.5|4932|4931.5|4926|4925.5|28168
1594999200000|2020-07-17 15:20:00|4927.5|4927|4925|4924|4927.5|4927|4922.5|4922|45243
1594999500000|2020-07-17 15:25:00|4924.5|4924.5|4922|4919.5|4925.5|4925|4919.5|4919|41473
1595228400000|2020-07-20 07:00:00|4921.5|4907.5|4900.5|4897|4939.5|4923|4896|4895|39921
1595228700000|2020-07-20 07:05:00|4900|4897.5|4902.5|4898.5|4910.5|4906.5|4890|4889.5|29038
1595229000000|2020-07-20 07:10:00|4902|4897|4920.5|4917.5|4921|4917.5|4900|4897|9730
1595229300000|2020-07-20 07:15:00|4920|4917|4925|4922|4929|4925.5|4916|4913|13456
1595229600000|2020-07-20 07:20:00|4924.5|4921.5|4909|4907.5|4924.5|4921.5|4909|4907|12709
1595229900000|2020-07-20 07:25:00|4908.5|4907|4916.5|4915|4919.5|4918.5|4902.5|4899.5|10604
1595230200000|2020-07-20 07:30:00|4916|4915.5|4924|4921.5|4927.5|4925.5|4913.5|4911.5|12597
1595230500000|2020-07-20 07:35:00|4923.5|4921|4916.5|4915.5|4925.5|4924|4915.5|4913|20880
1595230800000|2020-07-20 07:40:00|4917|4916|4919.5|4916.5|4920|4918.5|4911|4908.5|5202
1595231100000|2020-07-20 07:45:00|4919|4917|4911.5|4910|4919|4917.5|4907.5|4905.5|4368
1595231400000|2020-07-20 07:50:00|4911|4910.5|4919|4916.5|4920|4917|4909|4906.5|4928
1595231700000|2020-07-20 07:55:00|4918.5|4917|4916|4914.5|4919|4917|4913.5|4911|7273
1595232000000|2020-07-20 08:00:00|4915.5|4915|4914.5|4912.5|4920|4918|4911|4908.5|7448
1595232300000|2020-07-20 08:05:00|4914|4912|4914.5|4913|4916.5|4915.5|4902|4900.5|17016
1595232600000|2020-07-20 08:10:00|4915|4913.5|4911.5|4909.5|4916|4915|4911|4909|10048
1595232900000|2020-07-20 08:15:00|4911|4909|4912.5|4911|4917.5|4915|4910.5|4909|4080
1595233200000|2020-07-20 08:20:00|4912|4910.5|4910.5|4909.5|4915|4913.5|4910.5|4909.5|5666
1595233500000|2020-07-20 08:25:00|4911.5|4910|4911.5|4910.5|4912.5|4911.5|4909.5|4908.5|5188
1595233800000|2020-07-20 08:30:00|4911|4910|4907|4905.5|4911|4910|4903.5|4903|30279
1595234100000|2020-07-20 08:35:00|4906.5|4906|4915.5|4914|4916.5|4914.5|4901|4899|17365
1595234400000|2020-07-20 08:40:00|4916|4914.5|4931|4929|4932.5|4930|4915.5|4913.5|16391
1595234700000|2020-07-20 08:45:00|4931.5|4929.5|4930|4928.5|4936.5|4935.5|4929.5|4928|12625
1595235000000|2020-07-20 08:50:00|4930.5|4929|4925|4923.5|4932|4930.5|4924.5|4921.5|6154
1595235300000|2020-07-20 08:55:00|4925.5|4923|4925|4922.5|4928.5|4927|4922.5|4921|5571
1595235600000|2020-07-20 09:00:00|4925.5|4923|4930|4928.5|4932.5|4931|4924|4922.5|10459
1595235900000|2020-07-20 09:05:00|4929.5|4928|4922.5|4921|4931.5|4929.5|4920.5|4919|12450
1595236200000|2020-07-20 09:10:00|4923|4921.5|4922|4921|4928|4926|4920|4918.5|7375
1595236500000|2020-07-20 09:15:00|4923|4921.5|4910.5|4908.5|4923|4921.5|4908|4907|4296
1595236800000|2020-07-20 09:20:00|4910|4908|4914.5|4913|4916.5|4915|4905.5|4903.5|4500
1595237100000|2020-07-20 09:25:00|4915|4912.5|4912|4911|4915.5|4914.5|4908.5|4907|4169
1595237400000|2020-07-20 09:30:00|4913|4911.5|4915|4913.5|4916|4914.5|4911.5|4909.5|4587
1595237700000|2020-07-20 09:35:00|4916|4914|4919.5|4918.5|4920.5|4919|4914.5|4913.5|3897
1595238000000|2020-07-20 09:40:00|4919|4918|4918.5|4916.5|4920|4919|4916.5|4916|3954
1595238300000|2020-07-20 09:45:00|4919|4917|4914.5|4913.5|4919.5|4917.5|4909|4907.5|3322
1595238600000|2020-07-20 09:50:00|4915|4914|4911.5|4910.5|4915.5|4914.5|4910.5|4909|6290
1595238900000|2020-07-20 09:55:00|4911|4911|4908.5|4907|4911.5|4911|4908|4906.5|10774
1595239200000|2020-07-20 10:00:00|4909|4907.5|4906.5|4905.5|4910|4908.5|4905|4904.5|6534
1595239500000|2020-07-20 10:05:00|4906|4905|4902.5|4901|4907|4906|4900|4898.5|13930
1595239800000|2020-07-20 10:10:00|4901.5|4901.5|4902|4901|4905|4903.5|4900|4898.5|19778
1595240100000|2020-07-20 10:15:00|4901.5|4900.5|4900.5|4899.5|4902|4901|4899.5|4898.5|2067
1595240400000|2020-07-20 10:20:00|4900|4900|4899.5|4898.5|4902|4901|4899|4898|5103
1595240700000|2020-07-20 10:25:00|4899|4898|4894|4892.5|4899.5|4898.5|4889.5|4888.5|15931
1595241000000|2020-07-20 10:30:00|4893.5|4893|4902|4900.5|4902.5|4900.5|4893|4892.5|5770
1595241300000|2020-07-20 10:35:00|4902.5|4901|4901.5|4901|4904|4902.5|4900|4899.5|4960
1595241600000|2020-07-20 10:40:00|4902|4901.5|4901|4900|4902|4901.5|4899.5|4898.5|5631
1595241900000|2020-07-20 10:45:00|4901.5|4900.5|4901|4900.5|4903|4902.5|4899|4898|5418
1595242200000|2020-07-20 10:50:00|4900.5|4900|4901.5|4900|4902|4901|4898.5|4897.5|11567
1595242500000|2020-07-20 10:55:00|4901|4900.5|4897|4896.5|4902|4901.5|4897|4896.5|332993
1595242800000|2020-07-20 11:00:00|4901|4896|4902.5|4902|4903|4902|4898|4896|4982
1595243100000|2020-07-20 11:05:00|4902|4901.5|4901|4899.5|4904.5|4903.5|4900.5|4899.5|5399
1595243400000|2020-07-20 11:10:00|4900.5|4900.5|4900.5|4899|4904.5|4904|4899|4898|12848
1595243700000|2020-07-20 11:15:00|4901|4899.5|4901.5|4900.5|4901.5|4901|4899|4897.5|6450
1595244000000|2020-07-20 11:20:00|4902|4901|4909|4908.5|4911|4909.5|4901.5|4900.5|13981
1595244300000|2020-07-20 11:25:00|4909.5|4909|4910|4908.5|4911.5|4910.5|4907|4906.5|6210
1595244600000|2020-07-20 11:30:00|4909.5|4908|4905|4903.5|4910.5|4909.5|4905|4903.5|4075
1595244900000|2020-07-20 11:35:00|4905.5|4904|4905.5|4905|4907.5|4907|4905.5|4904|3291
1595245200000|2020-07-20 11:40:00|4906|4905.5|4904|4903|4908.5|4908|4904|4902.5|3697
1595245500000|2020-07-20 11:45:00|4904.5|4903.5|4909|4907.5|4909|4908|4904|4903.5|6857
1595245800000|2020-07-20 11:50:00|4909.5|4908|4912.5|4911.5|4913|4912.5|4909.5|4908|3485
1595246100000|2020-07-20 11:55:00|4912|4911|4905.5|4904|4912|4911|4905.5|4904|4396
1595246400000|2020-07-20 12:00:00|4905|4903.5|4903.5|4902.5|4905.5|4905|4900.5|4899.5|4809
1595246700000|2020-07-20 12:05:00|4903|4903|4901.5|4900.5|4908.5|4907|4901.5|4900.5|5795
1595247000000|2020-07-20 12:10:00|4901|4900|4901.5|4901|4903.5|4902.5|4900.5|4899|5039
1595247300000|2020-07-20 12:15:00|4901|4900.5|4904.5|4903.5|4905|4903.5|4899.5|4899|3603
1595247600000|2020-07-20 12:20:00|4904|4903|4900|4899.5|4904.5|4903.5|4899|4898|5576
1595247900000|2020-07-20 12:25:00|4899.5|4899|4902|4900.5|4902|4900.5|4897.5|4896.5|8232
1595248200000|2020-07-20 12:30:00|4901.5|4900|4901|4900.5|4902|4901|4899|4897.5|10626
1595248500000|2020-07-20 12:35:00|4900.5|4900|4903|4902.5|4903.5|4903|4898.5|4897.5|8216
1595248800000|2020-07-20 12:40:00|4903.5|4903|4901|4899|4906|4905.5|4901|4899|4981
1595249100000|2020-07-20 12:45:00|4900.5|4899.5|4902.5|4901.5|4904|4903|4899.5|4898.5|5209
1595249400000|2020-07-20 12:50:00|4903|4902|4902|4901.5|4908.5|4906.5|4901|4900|7546
1595249700000|2020-07-20 12:55:00|4902.5|4902|4900.5|4899.5|4905|4904.5|4899|4898.5|8143
1595250000000|2020-07-20 13:00:00|4901|4900|4905|4904|4906.5|4905|4900|4899|6007
1595250300000|2020-07-20 13:05:00|4905.5|4904.5|4904.5|4903.5|4906.5|4905.5|4903|4901.5|6650
1595250600000|2020-07-20 13:10:00|4904|4904|4905.5|4905|4908|4907|4903|4902.5|8903
1595250900000|2020-07-20 13:15:00|4906|4905.5|4908|4906.5|4909|4908|4904|4903|8899
1595251200000|2020-07-20 13:20:00|4907.5|4907|4905|4904|4911|4910.5|4904.5|4903|13353
1595251500000|2020-07-20 13:25:00|4904.5|4903.5|4903.5|4902|4910.5|4909|4902|4901.5|25099
1595251800000|2020-07-20 13:30:00|4904|4902.5|4922.5|4921|4932|4930|4903.5|4902.5|81781
1595252100000|2020-07-20 13:35:00|4923.5|4921.5|4922|4920.5|4926|4924|4914.5|4912|18551
1595252400000|2020-07-20 13:40:00|4922.5|4921|4912.5|4910.5|4925|4923.5|4909.5|4908|20192
1595252700000|2020-07-20 13:45:00|4912|4910|4931.5|4930|4936.5|4936|4909.5|4907.5|43795
1595253000000|2020-07-20 13:50:00|4931|4930.5|4930.5|4929.5|4932.5|4931.5|4924.5|4924|15155
1595253300000|2020-07-20 13:55:00|4929.5|4929|4935.5|4934|4936|4934.5|4926|4924|9447
1595253600000|2020-07-20 14:00:00|4935|4933.5|4938.5|4937.5|4940|4939.5|4930|4929|17876
1595253900000|2020-07-20 14:05:00|4939|4938|4938.5|4937|4942.5|4941.5|4934.5|4934|16940
1595254200000|2020-07-20 14:10:00|4939|4937.5|4941|4940|4941.5|4941|4936.5|4935.5|10400
1595254500000|2020-07-20 14:15:00|4941.5|4940.5|4944.5|4944|4948.5|4947|4941|4940.5|17480
1595254800000|2020-07-20 14:20:00|4945|4944.5|4948.5|4947.5|4948.5|4948|4942|4941.5|13428
1595255100000|2020-07-20 14:25:00|4948|4948|4946.5|4946|4948.5|4948|4943.5|4942|14546
1595255400000|2020-07-20 14:30:00|4947.5|4946.5|4956|4955|4958.5|4957.5|4947|4946|55492
1595255700000|2020-07-20 14:35:00|4956.5|4955.5|4961|4960.5|4962.5|4962|4955|4954|27473
1595256000000|2020-07-20 14:40:00|4961.5|4961|4963.5|4962.5|4964.5|4964|4959.5|4958.5|29295
1595256300000|2020-07-20 14:45:00|4963|4962|4966.5|4965.5|4967.5|4966.5|4959|4958.5|23904
1595256600000|2020-07-20 14:50:00|4966|4965|4963|4962.5|4966|4965.5|4959|4958|32254
1595256900000|2020-07-20 14:55:00|4963.5|4962|4967|4966|4968|4967|4961.5|4960.5|48927
1595257200000|2020-07-20 15:00:00|4966.5|4966.5|4962|4961.5|4968|4967.5|4960.5|4960|42192
1595257500000|2020-07-20 15:05:00|4962.5|4962|4963.5|4962.5|4964.5|4964|4961|4960.5|22277
1595257800000|2020-07-20 15:10:00|4964|4963|4961|4959.5|4965.5|4965|4958.5|4958|35486
1595258100000|2020-07-20 15:15:00|4960.5|4960|4954.5|4953.5|4963.5|4963|4954|4953.5|25227
1595258400000|2020-07-20 15:20:00|4955|4954|4957.5|4957|4959|4958|4954.5|4953.5|29329
1595258700000|2020-07-20 15:25:00|4958|4957.5|4962|4960.5|4967.5|4967|4957|4956.5|311780
1595314800000|2020-07-21 07:00:00|4959.5|4955.5|4982.5|4978.5|4989.5|4985|4959.5|4955.5|101162
1595315100000|2020-07-21 07:05:00|4982|4979|4976.5|4974.5|4994.5|4989|4974.5|4973|18006
1595315400000|2020-07-21 07:10:00|4976|4972.5|4973.5|4970.5|4977.5|4973.5|4958|4953.5|11458
1595315700000|2020-07-21 07:15:00|4974.5|4971|4974|4971.5|4984.5|4981.5|4972|4970|34783
1595316000000|2020-07-21 07:20:00|4973.5|4970|4970|4968|4973.5|4970|4963|4960.5|18070
1595316300000|2020-07-21 07:25:00|4969.5|4966.5|4975.5|4973.5|4979.5|4976.5|4966|4963.5|12226
1595316600000|2020-07-21 07:30:00|4976.5|4973|4965|4962.5|4980|4977.5|4964.5|4962.5|17908
1595316900000|2020-07-21 07:35:00|4965.5|4963|4951|4949.5|4966.5|4964.5|4947|4945.5|45850
1595317200000|2020-07-21 07:40:00|4950.5|4949|4935|4933|4950.5|4949|4935|4933|22654
1595317500000|2020-07-21 07:45:00|4935.5|4934|4935|4934|4942|4940|4929.5|4926.5|21982
1595317800000|2020-07-21 07:50:00|4934.5|4933.5|4924.5|4923.5|4934.5|4933.5|4918.5|4917.5|35066
1595318100000|2020-07-21 07:55:00|4924|4922.5|4921.5|4920.5|4932|4930.5|4918|4917|32622
1595318400000|2020-07-21 08:00:00|4921|4920|4925.5|4923.5|4932|4930.5|4917.5|4916|34898
1595318700000|2020-07-21 08:05:00|4926|4924|4929|4928|4932.5|4931.5|4924.5|4923.5|24360
1595319000000|2020-07-21 08:10:00|4928.5|4927.5|4924|4923|4932.5|4931.5|4923|4922|19572
1595319300000|2020-07-21 08:15:00|4925|4923.5|4930|4927.5|4930|4929|4924.5|4923|14689
1595319600000|2020-07-21 08:20:00|4930.5|4928|4928|4926.5|4932.5|4931|4923.5|4921.5|11834
1595319900000|2020-07-21 08:25:00|4927.5|4927|4923.5|4921.5|4931|4929.5|4920|4918.5|13982
1595320200000|2020-07-21 08:30:00|4923|4922|4912|4911|4924.5|4924|4912|4911|33281
1595320500000|2020-07-21 08:35:00|4913|4911.5|4918.5|4917.5|4920|4918.5|4912|4911|21624
1595320800000|2020-07-21 08:40:00|4919|4918.5|4929.5|4928.5|4931.5|4929.5|4919|4917.5|8387
1595321100000|2020-07-21 08:45:00|4929|4929|4927.5|4926.5|4929|4929|4921|4920|13956
1595321400000|2020-07-21 08:50:00|4928|4926|4919|4917.5|4929|4928|4919|4917|10989
1595321700000|2020-07-21 08:55:00|4918.5|4917|4913|4911.5|4920|4919|4911|4910|17335
1595322000000|2020-07-21 09:00:00|4912.5|4912|4910|4909|4915.5|4915|4909|4908.5|17723
1595322300000|2020-07-21 09:05:00|4909.5|4908.5|4891.5|4891|4909.5|4909|4891.5|4891|29628
1595322600000|2020-07-21 09:10:00|4892.5|4890.5|4878.5|4877|4893|4892.5|4878|4876.5|27001
1595322900000|2020-07-21 09:15:00|4879|4877.5|4880.5|4880|4884|4882.5|4877.5|4877|28316
1595323200000|2020-07-21 09:20:00|4880|4879.5|4870.5|4870|4881.5|4880.5|4869|4868.5|14984
1595323500000|2020-07-21 09:25:00|4871|4870.5|4874|4873|4881|4879.5|4869.5|4869|19338
1595323800000|2020-07-21 09:30:00|4873.5|4872.5|4871|4870|4873.5|4872.5|4869|4868|16738
1595324100000|2020-07-21 09:35:00|4870.5|4870.5|4866|4865.5|4872|4871.5|4865|4864.5|10915
1595324400000|2020-07-21 09:40:00|4865.5|4865|4872|4871|4874|4873.5|4864.5|4863.5|19928
1595324700000|2020-07-21 09:45:00|4872.5|4871.5|4865|4864.5|4876.5|4875.5|4865|4864.5|12634
1595325000000|2020-07-21 09:50:00|4866|4865|4865.5|4864|4870.5|4870|4862|4861.5|17595
1595325300000|2020-07-21 09:55:00|4865|4863.5|4855.5|4854.5|4865|4863.5|4854.5|4854|14621
1595325600000|2020-07-21 10:00:00|4856|4855|4854.5|4853.5|4858|4857.5|4852|4851|12693
1595325900000|2020-07-21 10:05:00|4854|4854|4852.5|4852|4858.5|4857.5|4852|4851|20803
1595326200000|2020-07-21 10:10:00|4853|4851.5|4860.5|4860|4863|4862.5|4853|4851.5|13118
1595326500000|2020-07-21 10:15:00|4860|4859|4859.5|4858.5|4863.5|4862.5|4857.5|4857|12628
1595326800000|2020-07-21 10:20:00|4859|4858|4857|4856|4863.5|4862.5|4857|4856|5940
1595327100000|2020-07-21 10:25:00|4856.5|4856.5|4851.5|4851|4857|4856.5|4849.5|4848.5|14938
1595327400000|2020-07-21 10:30:00|4852|4851.5|4854.5|4853|4857.5|4856.5|4852|4851.5|15190
1595327700000|2020-07-21 10:35:00|4855|4852.5|4848|4847.5|4859|4858|4847.5|4847|12683
1595328000000|2020-07-21 10:40:00|4848.5|4848|4850.5|4849|4853.5|4852.5|4847.5|4846.5|13698
1595328300000|2020-07-21 10:45:00|4850|4848.5|4847.5|4845.5|4854|4852|4846.5|4845|15063
1595328600000|2020-07-21 10:50:00|4848|4846.5|4847.5|4845.5|4849|4847.5|4843|4842|12197
1595328900000|2020-07-21 10:55:00|4847|4846|4843|4842|4847.5|4846.5|4841|4840|7589
1595329200000|2020-07-21 11:00:00|4844.5|4842.5|4839|4838.5|4846.5|4844.5|4839|4838|6809
1595329500000|2020-07-21 11:05:00|4838.5|4838|4829.5|4828.5|4840|4839|4829.5|4828.5|11680
1595329800000|2020-07-21 11:10:00|4830|4829|4821|4820.5|4830.5|4829.5|4821|4820|20528
1595330100000|2020-07-21 11:15:00|4821.5|4821|4816.5|4815.5|4822|4821.5|4816.5|4815.5|22238
1595330400000|2020-07-21 11:20:00|4817|4816|4815|4814.5|4818.5|4818|4810.5|4809|27653
1595330700000|2020-07-21 11:25:00|4815.5|4815|4816|4815.5|4817.5|4815.5|4813|4812|60794
1595331000000|2020-07-21 11:30:00|4816.5|4816|4829.5|4828.5|4832.5|4831.5|4816.5|4816|31091
1595331300000|2020-07-21 11:35:00|4830|4829.5|4826.5|4824.5|4832|4831.5|4825|4824|19666
1595331600000|2020-07-21 11:40:00|4825.5|4824|4818|4817|4826.5|4824|4817.5|4816.5|21047
1595331900000|2020-07-21 11:45:00|4818.5|4816.5|4811|4810|4818.5|4817|4809|4808.5|22451
1595332200000|2020-07-21 11:50:00|4810.5|4810.5|4801.5|4800.5|4811.5|4810.5|4800.5|4800|48487
1595332500000|2020-07-21 11:55:00|4801|4801|4808.5|4807.5|4811.5|4810|4801|4801|21342
1595332800000|2020-07-21 12:00:00|4808|4807|4819.5|4817|4820|4818.5|4807.5|4806.5|14197
1595333100000|2020-07-21 12:05:00|4820|4817.5|4813.5|4812.5|4821.5|4820|4813|4812.5|16882
1595333400000|2020-07-21 12:10:00|4813|4812|4819.5|4818.5|4820|4819.5|4809.5|4808.5|12178
1595333700000|2020-07-21 12:15:00|4820|4819|4825|4824|4826.5|4826|4819.5|4819|8925
1595334000000|2020-07-21 12:20:00|4826|4824.5|4823|4822.5|4826|4825|4819.5|4818|13496
1595334300000|2020-07-21 12:25:00|4823.5|4823|4816.5|4814|4827|4825|4816.5|4814|11929
1595334600000|2020-07-21 12:30:00|4816|4814.5|4821|4820|4821.5|4820.5|4814.5|4813|21630
1595334900000|2020-07-21 12:35:00|4820.5|4820.5|4827|4825.5|4829.5|4828|4820.5|4819|31314
1595335200000|2020-07-21 12:40:00|4827.5|4826|4825.5|4824|4830|4829|4824.5|4824|9647
1595335500000|2020-07-21 12:45:00|4825|4823.5|4817.5|4816.5|4825|4823.5|4815.5|4814.5|21607
1595335800000|2020-07-21 12:50:00|4817|4815.5|4819|4818|4822|4821.5|4814|4812.5|20203
1595336100000|2020-07-21 12:55:00|4819.5|4818.5|4827|4826.5|4827.5|4826.5|4818.5|4817.5|12924
1595336400000|2020-07-21 13:00:00|4826.5|4826|4825|4823.5|4836|4834.5|4825|4823.5|21817
1595336700000|2020-07-21 13:05:00|4825.5|4824|4834|4833|4834|4833|4825|4824|35836
1595337000000|2020-07-21 13:10:00|4834.5|4833.5|4833|4832.5|4836|4835.5|4831.5|4831|56742
1595337300000|2020-07-21 13:15:00|4833.5|4833|4828.5|4827.5|4836.5|4835.5|4824|4823|17715
1595337600000|2020-07-21 13:20:00|4828|4827|4844|4843.5|4844|4843.5|4826|4825.5|16776
1595337900000|2020-07-21 13:25:00|4843.5|4843|4842|4841.5|4850|4848.5|4839|4838.5|48033
1595338200000|2020-07-21 13:30:00|4842.5|4842|4844|4843.5|4853.5|4852|4840.5|4840|80786
1595338500000|2020-07-21 13:35:00|4844.5|4844|4853|4852|4857|4855.5|4839.5|4838|64789
1595338800000|2020-07-21 13:40:00|4853.5|4852.5|4855|4854.5|4858|4857|4848.5|4847|63917
1595339100000|2020-07-21 13:45:00|4855.5|4855|4853|4851|4856|4855|4847.5|4845.5|31047
1595339400000|2020-07-21 13:50:00|4853.5|4851.5|4867|4866.5|4867|4866.5|4853|4851.5|69550
1595339700000|2020-07-21 13:55:00|4867.5|4866|4865.5|4864.5|4868.5|4867.5|4860|4858.5|34269
1595340000000|2020-07-21 14:00:00|4866|4865|4868|4867|4869|4867.5|4857.5|4857|34161
1595340300000|2020-07-21 14:05:00|4867.5|4866.5|4861.5|4860|4869.5|4868.5|4861.5|4859.5|35100
1595340600000|2020-07-21 14:10:00|4861|4859.5|4855.5|4855|4867.5|4867|4855.5|4854|61481
1595340900000|2020-07-21 14:15:00|4856|4855.5|4853.5|4853|4856|4855.5|4849|4847.5|31751
1595341200000|2020-07-21 14:20:00|4853|4852.5|4853|4851.5|4859|4858.5|4851.5|4850.5|49307
1595341500000|2020-07-21 14:25:00|4852.5|4851|4837|4836|4852.5|4851.5|4834|4833|40001
1595341800000|2020-07-21 14:30:00|4836.5|4835.5|4837|4835|4838.5|4838|4833|4832.5|26582
1595342100000|2020-07-21 14:35:00|4837.5|4835.5|4834|4833.5|4840.5|4839.5|4833.5|4832.5|36022
1595342400000|2020-07-21 14:40:00|4834.5|4834|4837.5|4836.5|4841.5|4841|4833|4831.5|24838
1595342700000|2020-07-21 14:45:00|4838|4837|4842|4841.5|4844|4843.5|4837.5|4837|38830
1595343000000|2020-07-21 14:50:00|4841.5|4840.5|4842.5|4842|4843.5|4842.5|4839.5|4839|31212
1595343300000|2020-07-21 14:55:00|4843|4842.5|4847.5|4846|4849.5|4849|4842.5|4842|60391
1595343600000|2020-07-21 15:00:00|4848|4846.5|4849.5|4849|4857.5|4856.5|4843.5|4842|85374
1595343900000|2020-07-21 15:05:00|4849|4848.5|4847|4846|4850|4849.5|4844|4843.5|42756
1595344200000|2020-07-21 15:10:00|4847.5|4845.5|4848.5|4848|4849.5|4848.5|4839|4838.5|35288
1595344500000|2020-07-21 15:15:00|4849|4847.5|4852.5|4852|4858|4857|4848|4847.5|51091
1595344800000|2020-07-21 15:20:00|4852|4851.5|4850.5|4849.5|4853.5|4853|4847.5|4847|32041
1595345100000|2020-07-21 15:25:00|4850|4849|4848|4845.5|4854|4853.5|4841|4840.5|49140
1595401200000|2020-07-22 07:00:00|4856|4853.5|4861.5|4858.5|4885|4877|4855|4853.5|46159
1595401500000|2020-07-22 07:05:00|4861|4856.5|4866|4864.5|4870|4866.5|4854.5|4851|30153
1595401800000|2020-07-22 07:10:00|4867.5|4863|4866.5|4864.5|4875|4872|4859.5|4856.5|16280
1595402100000|2020-07-22 07:15:00|4867.5|4865|4866.5|4864|4870|4867|4862.5|4861|8381
1595402400000|2020-07-22 07:20:00|4866|4863.5|4877.5|4875.5|4887.5|4885|4865.5|4863.5|30175
1595402700000|2020-07-22 07:25:00|4878|4876|4879.5|4878.5|4886|4884.5|4874.5|4872.5|11064
1595403000000|2020-07-22 07:30:00|4880.5|4877|4872.5|4871.5|4889|4886|4872|4871.5|22150
1595403300000|2020-07-22 07:35:00|4872|4871|4849.5|4848|4875|4873.5|4849.5|4848|53746
1595403600000|2020-07-22 07:40:00|4850|4848.5|4851.5|4850|4861|4859.5|4844.5|4842|26007
1595403900000|2020-07-22 07:45:00|4851|4849.5|4844.5|4843.5|4851.5|4850|4842|4841|18573
1595404200000|2020-07-22 07:50:00|4844|4843|4854|4852|4854.5|4854|4837|4835|30945
1595404500000|2020-07-22 07:55:00|4854.5|4851.5|4848|4846.5|4854.5|4852|4846|4844.5|5832
1595404800000|2020-07-22 08:00:00|4847.5|4846|4851|4849.5|4854.5|4852|4846|4844|10851
1595405100000|2020-07-22 08:05:00|4850.5|4849|4847|4845.5|4850.5|4849|4842|4840.5|9718
1595405400000|2020-07-22 08:10:00|4846.5|4845|4851|4849|4855|4853.5|4841|4840.5|6617
1595405700000|2020-07-22 08:15:00|4850.5|4849.5|4849|4847.5|4852|4850.5|4845|4843.5|8369
1595406000000|2020-07-22 08:20:00|4850|4848|4838.5|4837.5|4856|4855|4838.5|4837.5|18995
1595406300000|2020-07-22 08:25:00|4838|4837|4826.5|4825.5|4840|4838|4825.5|4824.5|25230
1595406600000|2020-07-22 08:30:00|4826|4825|4812.5|4811|4828.5|4825.5|4812|4811|40541
1595406900000|2020-07-22 08:35:00|4813.5|4811.5|4791.5|4790.5|4813.5|4811.5|4791.5|4790.5|42429
1595407200000|2020-07-22 08:40:00|4793|4791|4783.5|4782|4793|4791.5|4783|4781.5|44207
1595407500000|2020-07-22 08:45:00|4783|4781.5|4786|4784.5|4788|4785.5|4778|4777|41971
1595407800000|2020-07-22 08:50:00|4786.5|4785|4785|4784|4796.5|4795|4781|4779.5|40236
1595408100000|2020-07-22 08:55:00|4785.5|4784.5|4788.5|4786.5|4798.5|4796|4784.5|4783.5|29387
1595408400000|2020-07-22 09:00:00|4788|4785.5|4788.5|4787|4793.5|4791.5|4780.5|4779.5|46959
1595408700000|2020-07-22 09:05:00|4789|4787.5|4780.5|4779|4792.5|4791.5|4780.5|4779|34687
1595409000000|2020-07-22 09:10:00|4780|4779.5|4777|4776.5|4780|4779.5|4774.5|4773|34886
1595409300000|2020-07-22 09:15:00|4777.5|4777|4783|4781.5|4788|4787|4775.5|4774.5|32762
1595409600000|2020-07-22 09:20:00|4783.5|4782|4774|4773|4784|4782.5|4773.5|4772.5|23364
1595409900000|2020-07-22 09:25:00|4774.5|4773.5|4777.5|4776.5|4780.5|4779|4770.5|4770|23848
1595410200000|2020-07-22 09:30:00|4778|4777|4788.5|4788|4792|4790|4777|4776|15527
1595410500000|2020-07-22 09:35:00|4789.5|4787.5|4801|4800|4802|4800.5|4786.5|4785.5|17192
1595410800000|2020-07-22 09:40:00|4802|4800.5|4793|4791.5|4803|4801|4792|4790.5|10076
1595411100000|2020-07-22 09:45:00|4793.5|4792|4785|4783.5|4797|4796|4785|4783|13351
1595411400000|2020-07-22 09:50:00|4784.5|4784|4783.5|4782.5|4791.5|4790|4782.5|4781.5|9653
1595411700000|2020-07-22 09:55:00|4783|4782|4783.5|4783|4791|4789.5|4780|4778.5|10815
1595412000000|2020-07-22 10:00:00|4784|4782.5|4791.5|4790.5|4793.5|4791.5|4782|4781|11265
1595412300000|2020-07-22 10:05:00|4791|4789.5|4790.5|4789.5|4795.5|4793.5|4789|4787.5|8774
1595412600000|2020-07-22 10:10:00|4791.5|4789|4792|4791|4796|4794|4789.5|4789|10322
1595412900000|2020-07-22 10:15:00|4792.5|4791.5|4798|4797|4801.5|4799.5|4790|4789|11758
1595413200000|2020-07-22 10:20:00|4798.5|4797.5|4794.5|4793.5|4801.5|4800.5|4794.5|4793|8004
1595413500000|2020-07-22 10:25:00|4794|4792.5|4800|4798.5|4801|4799.5|4793|4792.5|10528
1595413800000|2020-07-22 10:30:00|4800.5|4798|4800.5|4799|4804|4803|4797|4796.5|10651
1595414100000|2020-07-22 10:35:00|4800|4798.5|4808|4806.5|4811|4809.5|4796|4795.5|100877
1595414400000|2020-07-22 10:40:00|4809|4807|4816|4814.5|4816.5|4814.5|4808.5|4807|4458
1595414700000|2020-07-22 10:45:00|4815.5|4815|4818.5|4817.5|4821|4819.5|4815|4813.5|16034
1595415000000|2020-07-22 10:50:00|4818|4817|4815.5|4814.5|4818|4817|4812|4810.5|10821
1595415300000|2020-07-22 10:55:00|4816|4815|4817|4816.5|4821|4819.5|4815.5|4815|31949
1595415600000|2020-07-22 11:00:00|4818.5|4815|4821|4819.5|4821.5|4820.5|4817|4814.5|8980
1595415900000|2020-07-22 11:05:00|4820.5|4819|4826|4824.5|4826.5|4825.5|4820|4819|15975
1595416200000|2020-07-22 11:10:00|4825.5|4824|4818|4817.5|4825.5|4824.5|4817.5|4816.5|3312
1595416500000|2020-07-22 11:15:00|4818.5|4818|4822.5|4821.5|4823|4821.5|4818.5|4817.5|5028
1595416800000|2020-07-22 11:20:00|4823|4822|4829|4827.5|4830.5|4828.5|4822|4820.5|7413
1595417100000|2020-07-22 11:25:00|4829.5|4828|4833.5|4832|4833.5|4833|4828|4827|6777
1595417400000|2020-07-22 11:30:00|4834.5|4832.5|4826.5|4825.5|4835.5|4833.5|4824.5|4823.5|7699
1595417700000|2020-07-22 11:35:00|4826|4825|4835|4833|4835|4834.5|4825.5|4824|5413
1595418000000|2020-07-22 11:40:00|4834.5|4833.5|4844|4843.5|4847|4845|4834|4833|12824
1595418300000|2020-07-22 11:45:00|4844.5|4844|4846.5|4845|4848|4846|4839.5|4838.5|6726
1595418600000|2020-07-22 11:50:00|4847|4845.5|4854|4852.5|4854.5|4853|4847|4845.5|34616
1595418900000|2020-07-22 11:55:00|4854.5|4853|4848.5|4847.5|4855.5|4854.5|4847.5|4845.5|19748
1595419200000|2020-07-22 12:00:00|4848|4847|4846|4844.5|4855|4853|4842.5|4841.5|11352
1595419500000|2020-07-22 12:05:00|4845.5|4844|4841.5|4840.5|4845.5|4844|4838.5|4837.5|7092
1595419800000|2020-07-22 12:10:00|4841|4840|4835|4834|4843|4841.5|4835|4834|2272
1595420100000|2020-07-22 12:15:00|4835.5|4834.5|4828|4827|4836|4835.5|4827.5|4827|3808
1595420400000|2020-07-22 12:20:00|4827.5|4827.5|4830|4829|4831.5|4830|4824.5|4822.5|6518
1595420700000|2020-07-22 12:25:00|4829.5|4829.5|4830|4828.5|4832.5|4831|4825.5|4824|5919
1595421000000|2020-07-22 12:30:00|4829.5|4828|4834|4832.5|4835.5|4834|4826|4824.5|5529
1595421300000|2020-07-22 12:35:00|4834.5|4833|4840.5|4839|4841.5|4840|4834.5|4833|7612
1595421600000|2020-07-22 12:40:00|4840|4838.5|4835|4834|4841.5|4839.5|4832.5|4832|5451
1595421900000|2020-07-22 12:45:00|4835.5|4834.5|4835.5|4834.5|4837.5|4836.5|4830.5|4830|7154
1595422200000|2020-07-22 12:50:00|4835|4835|4831.5|4831|4838.5|4837|4831.5|4831|6748
1595422500000|2020-07-22 12:55:00|4832.5|4831.5|4838|4837|4839.5|4837.5|4831.5|4831|4540
1595422800000|2020-07-22 13:00:00|4837.5|4836.5|4825.5|4824|4838|4837|4825.5|4823.5|13450
1595423100000|2020-07-22 13:05:00|4825|4823.5|4822.5|4821.5|4827|4826|4822|4821|7768
1595423400000|2020-07-22 13:10:00|4823|4822|4824.5|4824|4830|4828.5|4823|4822|5295
1595423700000|2020-07-22 13:15:00|4824|4823.5|4815|4814.5|4825.5|4824|4813|4811.5|22839
1595424000000|2020-07-22 13:20:00|4814.5|4814|4814|4813.5|4817|4815.5|4811|4810|11454
1595424300000|2020-07-22 13:25:00|4814.5|4813|4818.5|4817.5|4820|4818.5|4813.5|4813|14061
1595424600000|2020-07-22 13:30:00|4818|4817|4830.5|4829|4838.5|4836|4816.5|4815|48922
1595424900000|2020-07-22 13:35:00|4831.5|4829.5|4822.5|4820|4834.5|4832.5|4816.5|4815.5|30784
1595425200000|2020-07-22 13:40:00|4823|4820.5|4820.5|4819.5|4824.5|4823|4819.5|4819|19009
1595425500000|2020-07-22 13:45:00|4821|4820.5|4828.5|4827|4829|4827|4818|4817.5|14879
1595425800000|2020-07-22 13:50:00|4829|4827.5|4840.5|4839.5|4841|4840|4827.5|4826.5|10222
1595426100000|2020-07-22 13:55:00|4840|4839|4833|4832|4842|4840.5|4831.5|4831|19239
1595426400000|2020-07-22 14:00:00|4832.5|4831.5|4833.5|4833|4833.5|4833|4827.5|4826.5|26597
1595426700000|2020-07-22 14:05:00|4834|4833.5|4827.5|4826.5|4836|4834.5|4823.5|4823|27248
1595427000000|2020-07-22 14:10:00|4828.5|4827|4820|4818.5|4832|4830.5|4818.5|4818|27028
1595427300000|2020-07-22 14:15:00|4821|4819|4828|4827|4828.5|4827.5|4818|4817|18697
1595427600000|2020-07-22 14:20:00|4827.5|4826.5|4826.5|4825.5|4831.5|4830.5|4824|4823|13935
1595427900000|2020-07-22 14:25:00|4827|4826|4823.5|4822|4827.5|4827|4822.5|4821|17761
1595428200000|2020-07-22 14:30:00|4823|4822.5|4829|4828.5|4830.5|4830|4822.5|4822|15777
1595428500000|2020-07-22 14:35:00|4829.5|4829|4831|4830.5|4833|4832|4827|4826|19132
1595428800000|2020-07-22 14:40:00|4830.5|4830|4824|4823.5|4831|4830.5|4822|4821|19835
1595429100000|2020-07-22 14:45:00|4825|4824|4816.5|4815.5|4830.5|4830|4816|4815.5|21311
1595429400000|2020-07-22 14:50:00|4816|4814.5|4808|4807|4816.5|4815|4807.5|4806.5|13634
1595429700000|2020-07-22 14:55:00|4809|4807.5|4811.5|4809.5|4812|4809.5|4802.5|4801.5|26863
1595430000000|2020-07-22 15:00:00|4812|4810|4812.5|4812|4814.5|4813.5|4806|4805.5|23652
1595430300000|2020-07-22 15:05:00|4812|4811.5|4805.5|4804.5|4812.5|4812|4803.5|4803|21522
1595430600000|2020-07-22 15:10:00|4805|4804|4804.5|4803.5|4811|4810|4804.5|4803.5|24573
1595430900000|2020-07-22 15:15:00|4804|4804|4813|4811.5|4816|4815|4803|4802.5|30110
1595431200000|2020-07-22 15:20:00|4813.5|4812|4814.5|4814|4819|4818|4812|4811.5|33462
1595431500000|2020-07-22 15:25:00|4814|4813.5|4817.5|4815.5|4820.5|4820|4814|4813.5|29487
1595487600000|2020-07-23 07:00:00|4832.5|4814.5|4822|4817|4832.5|4823|4814|4811|8393
1595487900000|2020-07-23 07:05:00|4821|4817.5|4813|4809.5|4826|4822.5|4802.5|4801|23271
1595488200000|2020-07-23 07:10:00|4813.5|4811|4814|4812|4817.5|4815.5|4804.5|4802|18105
1595488500000|2020-07-23 07:15:00|4813.5|4812.5|4833.5|4830.5|4840|4837|4811.5|4810|13153
1595488800000|2020-07-23 07:20:00|4833|4830|4839|4835.5|4840.5|4838.5|4830.5|4828.5|8884
1595489100000|2020-07-23 07:25:00|4839.5|4836|4830|4828|4839.5|4837|4825.5|4824|16411
1595489400000|2020-07-23 07:30:00|4830.5|4828.5|4835|4831.5|4839|4837.5|4828.5|4826.5|16769
1595489700000|2020-07-23 07:35:00|4834.5|4832|4839.5|4837.5|4843|4841.5|4834|4831.5|15692
1595490000000|2020-07-23 07:40:00|4839|4836.5|4832.5|4829|4840.5|4839.5|4832.5|4829|14420
1595490300000|2020-07-23 07:45:00|4832|4828.5|4820|4818.5|4832.5|4831.5|4819|4817.5|8163
1595490600000|2020-07-23 07:50:00|4819.5|4818|4815.5|4814.5|4821|4819.5|4809.5|4808.5|11496
1595490900000|2020-07-23 07:55:00|4816|4815|4816.5|4815.5|4817.5|4816|4811.5|4810|15463
1595491200000|2020-07-23 08:00:00|4816|4815|4823|4822.5|4829.5|4828|4815.5|4815|25153
1595491500000|2020-07-23 08:05:00|4822.5|4822|4826.5|4826|4831.5|4830.5|4821.5|4821|24470
1595491800000|2020-07-23 08:10:00|4826|4825.5|4832|4831.5|4833|4831.5|4826|4825.5|15353
1595492100000|2020-07-23 08:15:00|4832.5|4831|4845.5|4845|4847.5|4845.5|4832.5|4831|11793
1595492400000|2020-07-23 08:20:00|4845|4844.5|4837|4836.5|4846.5|4845|4836|4835|26543
1595492700000|2020-07-23 08:25:00|4837.5|4836|4846|4845|4847|4845.5|4837.5|4836|11151
1595493000000|2020-07-23 08:30:00|4846.5|4845.5|4849|4847.5|4851|4850.5|4842.5|4842|18796
1595493300000|2020-07-23 08:35:00|4848.5|4848|4847.5|4846|4851|4850.5|4846|4845.5|6685
1595493600000|2020-07-23 08:40:00|4848|4846.5|4844.5|4843.5|4849|4848.5|4842.5|4841.5|8778
1595493900000|2020-07-23 08:45:00|4845|4844|4827.5|4826.5|4846|4844.5|4827|4826|10287
1595494200000|2020-07-23 08:50:00|4827|4826|4833.5|4832|4835.5|4834|4826.5|4825.5|5925
1595494500000|2020-07-23 08:55:00|4834|4832.5|4830.5|4829.5|4837|4836|4830.5|4829.5|4954
1595494800000|2020-07-23 09:00:00|4830|4830|4827.5|4824.5|4835|4833.5|4825|4823.5|9283
1595495100000|2020-07-23 09:05:00|4826.5|4824|4827.5|4827|4831.5|4829.5|4825.5|4823.5|3473
1595495400000|2020-07-23 09:10:00|4828.5|4827.5|4830.5|4829|4835|4833.5|4826|4825|7850
1595495700000|2020-07-23 09:15:00|4830|4829.5|4825|4824.5|4831.5|4830.5|4822.5|4820.5|10964
1595496000000|2020-07-23 09:20:00|4825.5|4825|4824|4822|4828.5|4827|4820.5|4820|9693
1595496300000|2020-07-23 09:25:00|4824.5|4822.5|4823.5|4822.5|4828.5|4826.5|4823|4822|8615
1595496600000|2020-07-23 09:30:00|4823|4822|4829.5|4828.5|4831.5|4830|4822.5|4822|6712
1595496900000|2020-07-23 09:35:00|4830|4829|4826.5|4825|4830.5|4829.5|4825.5|4824.5|9936
1595497200000|2020-07-23 09:40:00|4826|4825.5|4821|4820.5|4827.5|4826|4820.5|4820|7495
1595497500000|2020-07-23 09:45:00|4820.5|4820|4826.5|4825.5|4826.5|4825.5|4819.5|4819|12102
1595497800000|2020-07-23 09:50:00|4826|4825|4824.5|4823.5|4826|4825.5|4821.5|4821|5976
1595498100000|2020-07-23 09:55:00|4824|4823|4818.5|4817.5|4824.5|4823|4811.5|4810.5|61782
1595498400000|2020-07-23 10:00:00|4819|4818|4828.5|4828|4833.5|4832|4818.5|4817.5|17621
1595498700000|2020-07-23 10:05:00|4829|4828.5|4837|4835.5|4837.5|4835.5|4828.5|4827.5|9352
1595499000000|2020-07-23 10:10:00|4837.5|4836|4835.5|4835|4838.5|4837|4831.5|4829.5|20835
1595499300000|2020-07-23 10:15:00|4835|4834.5|4835.5|4834.5|4838|4837|4833.5|4832|7107
1595499600000|2020-07-23 10:20:00|4835|4834|4835.5|4834.5|4838.5|4837.5|4834|4833|6313
1595499900000|2020-07-23 10:25:00|4835|4834|4833.5|4832.5|4838.5|4837|4832.5|4831.5|6496
1595500200000|2020-07-23 10:30:00|4834|4833|4834.5|4833.5|4836.5|4835|4832.5|4831.5|7062
1595500500000|2020-07-23 10:35:00|4834|4833|4832.5|4831.5|4836.5|4835|4832|4831.5|7400
1595500800000|2020-07-23 10:40:00|4832|4832|4830|4829|4835|4834|4829|4828.5|5930
1595501100000|2020-07-23 10:45:00|4829.5|4828.5|4836|4835|4836.5|4835.5|4826.5|4826|20480
1595501400000|2020-07-23 10:50:00|4835.5|4834.5|4832.5|4832|4836|4835.5|4832.5|4832|12896
1595501700000|2020-07-23 10:55:00|4832|4831.5|4832|4831|4834.5|4833.5|4828.5|4828|13218
1595502000000|2020-07-23 11:00:00|4834|4830.5|4835.5|4834.5|4837|4835.5|4832|4830.5|9594
1595502300000|2020-07-23 11:05:00|4836|4835|4835|4833.5|4837.5|4836.5|4834|4833|4727
1595502600000|2020-07-23 11:10:00|4834.5|4833|4833.5|4832.5|4836|4835|4832.5|4832|5464
1595502900000|2020-07-23 11:15:00|4833|4833|4830|4829|4836|4835.5|4828.5|4828|8315
1595503200000|2020-07-23 11:20:00|4830.5|4830|4827.5|4826|4835|4834|4826.5|4826|17093
1595503500000|2020-07-23 11:25:00|4827|4825.5|4822|4821|4827.5|4826.5|4821.5|4821|8513
1595503800000|2020-07-23 11:30:00|4821.5|4821.5|4822.5|4821.5|4824|4823.5|4820|4819.5|9891
1595504100000|2020-07-23 11:35:00|4822|4822|4829.5|4828|4830|4828|4822|4822|6981
1595504400000|2020-07-23 11:40:00|4829|4828.5|4821.5|4820.5|4829|4829|4821.5|4820.5|10527
1595504700000|2020-07-23 11:45:00|4822|4821|4822.5|4821.5|4827.5|4826|4822|4821|10688
1595505000000|2020-07-23 11:50:00|4823|4822|4824.5|4824|4826|4825|4818|4817|10901
1595505300000|2020-07-23 11:55:00|4825|4824.5|4824.5|4824|4829.5|4829|4824.5|4824|12356
1595505600000|2020-07-23 12:00:00|4824|4823.5|4825|4823.5|4826|4825.5|4819|4818|14156
1595505900000|2020-07-23 12:05:00|4824.5|4824|4819|4818.5|4825.5|4824.5|4819|4818.5|11584
1595506200000|2020-07-23 12:10:00|4819.5|4819|4822|4820.5|4822.5|4820.5|4814.5|4814|12319
1595506500000|2020-07-23 12:15:00|4821.5|4820|4820|4819|4822|4820.5|4817|4816.5|5781
1595506800000|2020-07-23 12:20:00|4819.5|4818.5|4833.5|4832|4834|4833|4817.5|4817|15072
1595507100000|2020-07-23 12:25:00|4833|4831.5|4829.5|4829|4833|4831.5|4829.5|4828.5|18030
1595507400000|2020-07-23 12:30:00|4830|4829.5|4826.5|4825.5|4834|4833|4822.5|4822|21516
1595507700000|2020-07-23 12:35:00|4827|4826|4831|4830.5|4831.5|4831|4827|4826|25598
1595508000000|2020-07-23 12:40:00|4830.5|4830|4830.5|4829.5|4835.5|4834.5|4829|4828.5|10586
1595508300000|2020-07-23 12:45:00|4831|4830|4830.5|4829.5|4835|4834|4829.5|4829|11698
1595508600000|2020-07-23 12:50:00|4831|4830|4826.5|4825.5|4832.5|4831.5|4825|4823|15716
1595508900000|2020-07-23 12:55:00|4826|4825|4819|4817.5|4827.5|4827|4818.5|4817.5|21343
1595509200000|2020-07-23 13:00:00|4818.5|4817|4820|4818.5|4822.5|4821.5|4817|4816|17263
1595509500000|2020-07-23 13:05:00|4819.5|4818|4823.5|4822.5|4825.5|4824|4818.5|4817.5|7066
1595509800000|2020-07-23 13:10:00|4823|4822|4824.5|4824|4827|4826|4821|4820.5|8568
1595510100000|2020-07-23 13:15:00|4824|4823.5|4827.5|4826|4827.5|4826.5|4821.5|4821|9551
1595510400000|2020-07-23 13:20:00|4827|4825.5|4825|4824.5|4829|4828|4824|4823.5|10140
1595510700000|2020-07-23 13:25:00|4824.5|4824|4827|4826|4829.5|4828.5|4822.5|4822|13064
1595511000000|2020-07-23 13:30:00|4827.5|4826.5|4813|4812|4827.5|4827|4813|4812|33538
1595511300000|2020-07-23 13:35:00|4813.5|4812.5|4810|4809|4819|4817.5|4807.5|4806.5|27106
1595511600000|2020-07-23 13:40:00|4809.5|4809.5|4809|4807.5|4815|4813.5|4808|4806.5|17774
1595511900000|2020-07-23 13:45:00|4808.5|4808|4821|4820|4822|4820|4808.5|4808|13738
1595512200000|2020-07-23 13:50:00|4820.5|4819.5|4818|4817.5|4820.5|4820|4816.5|4816|11582
1595512500000|2020-07-23 13:55:00|4817.5|4817|4817.5|4816.5|4819|4818|4813.5|4812.5|21109
1595512800000|2020-07-23 14:00:00|4817|4816|4812.5|4812|4817.5|4816.5|4808.5|4806.5|22753
1595513100000|2020-07-23 14:05:00|4813|4813|4814.5|4813.5|4816.5|4816|4812.5|4812|12743
1595513400000|2020-07-23 14:10:00|4814|4813|4804.5|4803.5|4815|4813.5|4801.5|4801|17766
1595513700000|2020-07-23 14:15:00|4804|4803|4802|4800.5|4810|4809.5|4801|4800|21456
1595514000000|2020-07-23 14:20:00|4801.5|4800|4800|4799|4804|4803.5|4795.5|4794|30962
1595514300000|2020-07-23 14:25:00|4800.5|4799.5|4815.5|4814|4816|4814.5|4799.5|4799|31724
1595514600000|2020-07-23 14:30:00|4815|4814.5|4815|4814.5|4820|4818.5|4813|4812.5|20108
1595514900000|2020-07-23 14:35:00|4815.5|4814|4816.5|4815.5|4817.5|4816.5|4813|4811.5|16525
1595515200000|2020-07-23 14:40:00|4816|4816|4818|4817|4821|4820|4815|4814|22760
1595515500000|2020-07-23 14:45:00|4817.5|4816.5|4811|4810|4818|4817|4811|4810|15619
1595515800000|2020-07-23 14:50:00|4811.5|4810.5|4801|4800.5|4812|4811|4800|4799.5|19298
1595516100000|2020-07-23 14:55:00|4800.5|4800|4804|4803.5|4807.5|4807|4798.5|4798|27034
1595516400000|2020-07-23 15:00:00|4804.5|4804|4799.5|4799|4810|4808.5|4797.5|4796.5|24961
1595516700000|2020-07-23 15:05:00|4800|4799.5|4809|4808.5|4810.5|4809.5|4793|4792|31301
1595517000000|2020-07-23 15:10:00|4809.5|4809|4814|4813.5|4815|4814.5|4809|4808.5|22097
1595517300000|2020-07-23 15:15:00|4814.5|4814|4812|4811.5|4815|4814.5|4809|4808.5|27028
1595517600000|2020-07-23 15:20:00|4812.5|4812|4812|4811.5|4813.5|4813|4807|4806|43932
1595517900000|2020-07-23 15:25:00|4812.5|4811|4812|4811|4817|4816.5|4811|4810.5|45641
1595574000000|2020-07-24 07:00:00|4752|4740|4741.5|4738|4759.5|4754|4739|4730|49582
1595574300000|2020-07-24 07:05:00|4741|4737.5|4738.5|4736.5|4758.5|4754.5|4737.5|4736|26461
1595574600000|2020-07-24 07:10:00|4739.5|4737|4739.5|4737|4746|4742|4736|4734|13860
1595574900000|2020-07-24 07:15:00|4741|4738|4736|4733.5|4746|4745.5|4733|4730|11886
1595575200000|2020-07-24 07:20:00|4738|4734|4742|4740|4744.5|4741.5|4735|4732.5|18370
1595575500000|2020-07-24 07:25:00|4741.5|4739|4741.5|4738.5|4745|4743|4735|4732.5|21076
1595575800000|2020-07-24 07:30:00|4743|4739.5|4739.5|4738|4751.5|4749.5|4739.5|4737|17259
1595576100000|2020-07-24 07:35:00|4740|4738.5|4737|4735|4747|4745|4737|4735|13571
1595576400000|2020-07-24 07:40:00|4736.5|4734.5|4731.5|4728|4737.5|4735|4722|4721.5|20313
1595576700000|2020-07-24 07:45:00|4731|4728.5|4732|4730|4734|4731.5|4726.5|4724.5|13170
1595577000000|2020-07-24 07:50:00|4731.5|4729.5|4722.5|4721|4731.5|4729.5|4720.5|4720|10502
1595577300000|2020-07-24 07:55:00|4722|4720.5|4720.5|4718.5|4722.5|4721|4716.5|4713.5|12798
1595577600000|2020-07-24 08:00:00|4721.5|4718|4726.5|4725.5|4731|4729.5|4721.5|4717.5|14152
1595577900000|2020-07-24 08:05:00|4727|4726|4716.5|4715|4727.5|4726|4716.5|4715|20429
1595578200000|2020-07-24 08:10:00|4716|4714.5|4725.5|4724.5|4728|4726|4715|4713|8776
1595578500000|2020-07-24 08:15:00|4725|4724|4729.5|4727|4729.5|4727|4720.5|4718|5578
1595578800000|2020-07-24 08:20:00|4730|4727.5|4722|4720.5|4730|4728|4721.5|4720|15246
1595579100000|2020-07-24 08:25:00|4722.5|4721|4720.5|4719|4724.5|4723|4717.5|4716.5|6504
1595579400000|2020-07-24 08:30:00|4721|4719.5|4733|4732|4734.5|4733.5|4721|4719.5|16897
1595579700000|2020-07-24 08:35:00|4732.5|4731|4743.5|4742.5|4745.5|4743.5|4731|4730|6153
1595580000000|2020-07-24 08:40:00|4744|4743|4748|4746.5|4749.5|4748|4739|4737.5|9485
1595580300000|2020-07-24 08:45:00|4747.5|4747|4742|4741|4747.5|4747.5|4741|4739.5|7192
1595580600000|2020-07-24 08:50:00|4741.5|4740.5|4738.5|4737|4743.5|4742|4738.5|4737|5397
1595580900000|2020-07-24 08:55:00|4738|4737.5|4742.5|4741.5|4746|4745|4736.5|4735|10557
1595581200000|2020-07-24 09:00:00|4742|4741|4742|4741|4744.5|4743|4739.5|4738|10646
1595581500000|2020-07-24 09:05:00|4743|4741.5|4741|4740|4743.5|4742|4737|4735|7249
1595581800000|2020-07-24 09:10:00|4742.5|4740.5|4738|4736.5|4747|4746|4738|4736.5|8864
1595582100000|2020-07-24 09:15:00|4738.5|4737|4739.5|4737.5|4742.5|4740.5|4737|4735|7505
1595582400000|2020-07-24 09:20:00|4739|4737|4737.5|4736.5|4742|4741.5|4737|4736|11888
1595582700000|2020-07-24 09:25:00|4737|4736|4734.5|4733.5|4737|4736|4733|4732|5854
1595583000000|2020-07-24 09:30:00|4735.5|4734|4741.5|4740.5|4742.5|4741.5|4735|4733.5|7010
1595583300000|2020-07-24 09:35:00|4742|4741|4739|4737.5|4743|4742.5|4737|4735.5|10368
1595583600000|2020-07-24 09:40:00|4738.5|4738|4735.5|4733.5|4740|4738.5|4734|4732.5|8029
1595583900000|2020-07-24 09:45:00|4734|4734|4739|4738|4741|4740.5|4734|4733.5|10061
1595584200000|2020-07-24 09:50:00|4739.5|4738.5|4741|4740|4743|4741.5|4737|4735.5|6543
1595584500000|2020-07-24 09:55:00|4741.5|4740.5|4742|4741|4744|4743|4739.5|4738.5|8094
1595584800000|2020-07-24 10:00:00|4741.5|4740.5|4750.5|4748.5|4752.5|4751.5|4737.5|4735.5|16476
1595585100000|2020-07-24 10:05:00|4750|4749|4752|4750.5|4754.5|4752.5|4744.5|4743.5|10655
1595585400000|2020-07-24 10:10:00|4751.5|4751|4751|4750|4755.5|4754|4749.5|4748|2187
1595585700000|2020-07-24 10:15:00|4751.5|4749.5|4750.5|4749|4755.5|4753.5|4749|4747.5|5265
1595586000000|2020-07-24 10:20:00|4750|4749.5|4753|4751.5|4758|4756.5|4749.5|4748|4316
1595586300000|2020-07-24 10:25:00|4752.5|4752|4752|4751|4756|4754|4751|4750|6145
1595586600000|2020-07-24 10:30:00|4753|4751.5|4747.5|4745.5|4753|4751.5|4743|4741|6494
1595586900000|2020-07-24 10:35:00|4748.5|4746|4742|4739|4748.5|4746.5|4739|4737.5|2699
1595587200000|2020-07-24 10:40:00|4742.5|4739.5|4743.5|4742.5|4750.5|4748|4742|4739.5|4827
1595587500000|2020-07-24 10:45:00|4744|4743|4733|4731|4747.5|4745.5|4733|4730.5|9584
1595587800000|2020-07-24 10:50:00|4732|4730.5|4732|4730|4737.5|4736|4731|4728.5|9870
1595588100000|2020-07-24 10:55:00|4733|4730.5|4743|4741|4745|4743|4733|4730.5|5719
1595588400000|2020-07-24 11:00:00|4742.5|4740.5|4740.5|4739|4745.5|4741.5|4739|4735.5|4193
1595588700000|2020-07-24 11:05:00|4740|4738.5|4739|4736.5|4742.5|4741.5|4736|4734|5521
1595589000000|2020-07-24 11:10:00|4740|4737|4738.5|4737.5|4743.5|4742|4738|4737|3806
1595589300000|2020-07-24 11:15:00|4739|4738|4740.5|4739.5|4743.5|4742.5|4739|4737.5|4766
1595589600000|2020-07-24 11:20:00|4741.5|4739|4740.5|4739|4745.5|4743.5|4738.5|4737|13714
1595589900000|2020-07-24 11:25:00|4740|4739.5|4739|4738|4742|4740|4737.5|4735.5|1448
1595590200000|2020-07-24 11:30:00|4740|4738.5|4736|4734.5|4741|4739.5|4735|4733.5|4224
1595590500000|2020-07-24 11:35:00|4735.5|4734|4736|4734|4738.5|4736.5|4733.5|4732.5|2740
1595590800000|2020-07-24 11:40:00|4736.5|4734.5|4736.5|4735|4739|4738|4735|4733.5|4971
1595591100000|2020-07-24 11:45:00|4736|4734.5|4734.5|4733.5|4736|4734.5|4730.5|4728.5|4753
1595591400000|2020-07-24 11:50:00|4735.5|4734|4735.5|4734|4739|4738|4732.5|4731.5|12488
1595591700000|2020-07-24 11:55:00|4735|4733.5|4740|4738.5|4740|4739.5|4733|4731|3226
1595592000000|2020-07-24 12:00:00|4741|4739|4734|4732.5|4741|4739.5|4732.5|4732|6513
1595592300000|2020-07-24 12:05:00|4733.5|4733|4733|4731.5|4736.5|4734.5|4731.5|4730|5404
1595592600000|2020-07-24 12:10:00|4733.5|4732|4734|4732.5|4736|4734|4731.5|4730.5|4579
1595592900000|2020-07-24 12:15:00|4734.5|4733|4732|4731|4736|4733.5|4730|4729|1524
1595593200000|2020-07-24 12:20:00|4732.5|4731.5|4729|4727.5|4733.5|4732|4727|4726|4640
1595593500000|2020-07-24 12:25:00|4730.5|4728|4730.5|4729|4731|4730.5|4727|4726|5565
1595593800000|2020-07-24 12:30:00|4730|4728.5|4727|4725.5|4730|4728.5|4725.5|4725|12484
1595594100000|2020-07-24 12:35:00|4726.5|4725|4728.5|4727|4732|4730.5|4722.5|4721.5|19738
1595594400000|2020-07-24 12:40:00|4728|4726.5|4726.5|4725.5|4730.5|4729|4726|4724|7436
1595594700000|2020-07-24 12:45:00|4727|4726|4729|4728.5|4730.5|4729.5|4723.5|4722|18488
1595595000000|2020-07-24 12:50:00|4728.5|4728|4719|4718.5|4729|4728.5|4718.5|4717.5|15175
1595595300000|2020-07-24 12:55:00|4719.5|4718|4717.5|4717|4720.5|4719|4715|4714.5|14375
1595595600000|2020-07-24 13:00:00|4717|4716.5|4721|4720|4721.5|4720|4712|4711|25251
1595595900000|2020-07-24 13:05:00|4720.5|4719.5|4715.5|4714.5|4722.5|4722|4712|4711|25984
1595596200000|2020-07-24 13:10:00|4716|4715|4717.5|4717|4720.5|4720|4714|4713.5|27837
1595596500000|2020-07-24 13:15:00|4717|4716.5|4723.5|4721.5|4723.5|4722.5|4716.5|4716|10669
1595596800000|2020-07-24 13:20:00|4724|4722|4724|4722.5|4728.5|4727|4723.5|4722|8097
1595597100000|2020-07-24 13:25:00|4723.5|4723|4725|4723.5|4728.5|4727.5|4721.5|4721|17978
1595597400000|2020-07-24 13:30:00|4725.5|4724|4729|4727.5|4732|4731|4722.5|4721.5|63591
1595597700000|2020-07-24 13:35:00|4729.5|4727|4722|4721|4731.5|4731|4721|4720|38600
1595598000000|2020-07-24 13:40:00|4722.5|4721.5|4728|4727|4729.5|4728|4720|4719|17441
1595598300000|2020-07-24 13:45:00|4727.5|4726.5|4735|4734.5|4736.5|4735.5|4725|4724|37303
1595598600000|2020-07-24 13:50:00|4734.5|4734|4734|4732.5|4740.5|4739.5|4733|4732|33430
1595598900000|2020-07-24 13:55:00|4733.5|4733|4736.5|4736|4738.5|4737.5|4733|4732.5|23155
1595599200000|2020-07-24 14:00:00|4736|4735.5|4733.5|4732|4737.5|4736.5|4730.5|4730|44969
1595599500000|2020-07-24 14:05:00|4733|4730.5|4738|4737|4742|4740.5|4732|4730.5|43249
1595599800000|2020-07-24 14:10:00|4738.5|4737.5|4739|4737|4741.5|4739.5|4733|4732|20697
1595600100000|2020-07-24 14:15:00|4738.5|4737.5|4746.5|4745.5|4748.5|4747|4737.5|4736|16904
1595600400000|2020-07-24 14:20:00|4747|4745|4748.5|4747.5|4749.5|4748|4743.5|4742.5|10152
1595600700000|2020-07-24 14:25:00|4748|4748|4745.5|4744|4750.5|4749|4744.5|4743.5|11300
1595601000000|2020-07-24 14:30:00|4746|4744.5|4741.5|4740.5|4750.5|4749.5|4740|4739|10383
1595601300000|2020-07-24 14:35:00|4742|4741|4743.5|4742|4749.5|4748|4741|4739.5|16189
1595601600000|2020-07-24 14:40:00|4744|4741.5|4749.5|4748.5|4750|4748.5|4741|4740|13258
1595601900000|2020-07-24 14:45:00|4750|4749|4752.5|4751.5|4755|4754.5|4747.5|4746|15485
1595602200000|2020-07-24 14:50:00|4752|4752|4758|4757|4759.5|4758|4749.5|4749|9425
1595602500000|2020-07-24 14:55:00|4758.5|4756.5|4758.5|4757.5|4764.5|4763.5|4757|4756.5|11315
1595602800000|2020-07-24 15:00:00|4758|4757|4754|4753|4760|4759|4752.5|4752|16017
1595603100000|2020-07-24 15:05:00|4753.5|4752.5|4745.5|4745|4754.5|4754|4745|4744|21972
1595603400000|2020-07-24 15:10:00|4746|4745.5|4744.5|4744|4750.5|4749.5|4743.5|4742|24509
1595603700000|2020-07-24 15:15:00|4745|4743.5|4743|4742|4746.5|4746|4741.5|4740.5|22037
1595604000000|2020-07-24 15:20:00|4742.5|4741.5|4742|4741|4743.5|4743|4736|4735.5|52543
1595604300000|2020-07-24 15:25:00|4741.5|4740.5|4743|4740.5|4744.5|4744|4735|4734.5|38547
1595833200000|2020-07-27 07:00:00|4775|4764|4785|4781|4785|4781|4763.5|4758.5|30134
1595833500000|2020-07-27 07:05:00|4785.5|4781.5|4787|4784|4802|4799.5|4783.5|4781|32034
1595833800000|2020-07-27 07:10:00|4787.5|4784.5|4797.5|4795|4803|4801|4787.5|4784.5|11806
1595834100000|2020-07-27 07:15:00|4797|4794.5|4783|4780|4797|4795|4782.5|4779.5|9302
1595834400000|2020-07-27 07:20:00|4783.5|4780.5|4795|4793.5|4796|4793.5|4779.5|4776.5|12553
1595834700000|2020-07-27 07:25:00|4794.5|4793|4767.5|4765|4794.5|4793|4767.5|4765|24887
1595835000000|2020-07-27 07:30:00|4767|4764|4759.5|4757|4768|4766.5|4759.5|4757|14339
1595835300000|2020-07-27 07:35:00|4759|4756.5|4760|4758|4765.5|4763.5|4756.5|4755.5|12221
1595835600000|2020-07-27 07:40:00|4760.5|4758.5|4760.5|4758.5|4761.5|4759.5|4754|4751.5|18704
1595835900000|2020-07-27 07:45:00|4760|4757.5|4753|4750.5|4769.5|4768.5|4750.5|4750|23683
1595836200000|2020-07-27 07:50:00|4753.5|4751.5|4748.5|4747.5|4759|4756.5|4744.5|4743|14905
1595836500000|2020-07-27 07:55:00|4749|4748|4758.5|4756.5|4761.5|4759|4749|4748|12687
1595836800000|2020-07-27 08:00:00|4759.5|4757|4780|4778|4780|4779|4759.5|4757|8961
1595837100000|2020-07-27 08:05:00|4779.5|4777.5|4774|4771.5|4780.5|4778|4764.5|4763.5|46578
1595837400000|2020-07-27 08:10:00|4773.5|4771|4785.5|4783.5|4790.5|4787|4772.5|4770.5|13988
1595837700000|2020-07-27 08:15:00|4785|4784|4788|4786|4793.5|4791|4783|4781.5|12265
1595838000000|2020-07-27 08:20:00|4787.5|4786.5|4791.5|4789|4791.5|4789|4785|4782.5|23354
1595838300000|2020-07-27 08:25:00|4792|4789.5|4790.5|4789|4798|4797|4786|4784|17955
1595838600000|2020-07-27 08:30:00|4791.5|4789.5|4794|4793|4796.5|4794.5|4789.5|4788|13707
1595838900000|2020-07-27 08:35:00|4793.5|4792.5|4797.5|4795|4800|4798|4792.5|4791|10088
1595839200000|2020-07-27 08:40:00|4797|4795.5|4793.5|4791.5|4806.5|4804.5|4793.5|4791|15566
1595839500000|2020-07-27 08:45:00|4794|4792|4792.5|4790.5|4799.5|4798.5|4790|4788.5|10801
1595839800000|2020-07-27 08:50:00|4793|4791|4792.5|4791.5|4797.5|4796|4791.5|4790.5|39845
1595840100000|2020-07-27 08:55:00|4792|4791|4788|4787|4796|4795|4787.5|4786|33286
1595840400000|2020-07-27 09:00:00|4787.5|4786.5|4785|4784.5|4791.5|4790.5|4784|4783.5|10258
1595840700000|2020-07-27 09:05:00|4784.5|4784|4783.5|4782.5|4786|4785.5|4780.5|4779.5|11933
1595841000000|2020-07-27 09:10:00|4783|4783|4792.5|4790.5|4792.5|4790.5|4782.5|4782|9933
1595841300000|2020-07-27 09:15:00|4793|4791|4799.5|4798|4800.5|4799.5|4791.5|4791|40840
1595841600000|2020-07-27 09:20:00|4800|4798.5|4797|4796|4800.5|4799.5|4795.5|4795|16071
1595841900000|2020-07-27 09:25:00|4796.5|4795.5|4799|4798.5|4800.5|4799.5|4793.5|4792.5|13966
1595842200000|2020-07-27 09:30:00|4799.5|4799|4786|4785|4800|4799|4786|4784.5|9813
1595842500000|2020-07-27 09:35:00|4785.5|4784.5|4789.5|4789|4789.5|4789|4783.5|4782.5|14441
1595842800000|2020-07-27 09:40:00|4789|4788.5|4781.5|4780.5|4789.5|4789|4781|4780|3401
1595843100000|2020-07-27 09:45:00|4781|4780|4772|4771|4781|4780.5|4771.5|4771|18014
1595843400000|2020-07-27 09:50:00|4771.5|4770.5|4783|4782|4784.5|4782.5|4769|4768.5|10147
1595843700000|2020-07-27 09:55:00|4782.5|4781.5|4786.5|4785|4787.5|4785.5|4781|4779.5|11270
1595844000000|2020-07-27 10:00:00|4787|4785.5|4790.5|4789.5|4796|4794|4785.5|4785|7317
1595844300000|2020-07-27 10:05:00|4791|4790|4785|4782.5|4793.5|4791|4782.5|4781.5|7492
1595844600000|2020-07-27 10:10:00|4784.5|4782|4782.5|4781|4784.5|4782.5|4780|4779|2083
1595844900000|2020-07-27 10:15:00|4783|4781.5|4788.5|4786.5|4789|4787.5|4782.5|4781|2556
1595845200000|2020-07-27 10:20:00|4789.5|4787|4788.5|4787|4790.5|4789|4786.5|4785.5|5853
1595845500000|2020-07-27 10:25:00|4789.5|4786.5|4784.5|4782.5|4789.5|4788|4783|4781.5|8261
1595845800000|2020-07-27 10:30:00|4785|4783|4787.5|4785.5|4787.5|4786|4782.5|4781.5|2711
1595846100000|2020-07-27 10:35:00|4788.5|4786|4784|4782.5|4788.5|4787|4784|4782.5|5008
1595846400000|2020-07-27 10:40:00|4783.5|4782|4787.5|4786.5|4790|4788.5|4782.5|4782|8675
1595846700000|2020-07-27 10:45:00|4788.5|4787|4787.5|4786.5|4791|4789.5|4786|4785|5548
1595847000000|2020-07-27 10:50:00|4788.5|4786|4789.5|4788|4791|4789|4788|4786|7123
1595847300000|2020-07-27 10:55:00|4789|4787.5|4789|4787|4791|4790|4788|4786.5|8833
1595847600000|2020-07-27 11:00:00|4787.5|4786.5|4785.5|4784|4789.5|4788.5|4784.5|4778|18736
1595847900000|2020-07-27 11:05:00|4786|4783.5|4784|4782|4787|4786.5|4776.5|4775|10176
1595848200000|2020-07-27 11:10:00|4783.5|4783|4786|4784|4787|4786|4783.5|4782|7093
1595848500000|2020-07-27 11:15:00|4786.5|4784.5|4784.5|4782.5|4791.5|4789.5|4784.5|4782.5|7472
1595848800000|2020-07-27 11:20:00|4784|4783|4783|4782|4786|4784.5|4782|4781|4081
1595849100000|2020-07-27 11:25:00|4782.5|4781.5|4784.5|4783.5|4786|4784.5|4781|4780|6093
1595849400000|2020-07-27 11:30:00|4785|4784|4787|4786|4787.5|4787|4785|4783.5|3856
1595849700000|2020-07-27 11:35:00|4786.5|4786.5|4787|4785.5|4787.5|4787|4784|4782.5|20436
1595850000000|2020-07-27 11:40:00|4786.5|4786|4786.5|4785.5|4788|4787|4785.5|4784.5|14980
1595850300000|2020-07-27 11:45:00|4787|4786|4788|4787.5|4789.5|4788.5|4785|4784|42563
1595850600000|2020-07-27 11:50:00|4788.5|4788|4790.5|4790|4793|4792|4787.5|4786|3790
1595850900000|2020-07-27 11:55:00|4790|4789.5|4783.5|4782.5|4792|4791|4783.5|4782|3521
1595851200000|2020-07-27 12:00:00|4783|4782|4778.5|4777|4784|4783|4777|4776.5|9090
1595851500000|2020-07-27 12:05:00|4779|4777.5|4779|4778|4783|4782|4777|4776|12351
1595851800000|2020-07-27 12:10:00|4779.5|4778.5|4785|4784|4787|4786.5|4779.5|4778|3881
1595852100000|2020-07-27 12:15:00|4784.5|4783.5|4791.5|4790.5|4793|4792|4783.5|4783|2808
1595852400000|2020-07-27 12:20:00|4791|4789.5|4794|4793|4796.5|4794.5|4790|4789.5|8122
1595852700000|2020-07-27 12:25:00|4793.5|4792|4788.5|4788|4793.5|4792|4788.5|4788|5780
1595853000000|2020-07-27 12:30:00|4788|4787.5|4783.5|4782|4789|4788|4783.5|4781.5|9635
1595853300000|2020-07-27 12:35:00|4783|4782.5|4779.5|4778.5|4785|4784|4779.5|4778.5|9373
1595853600000|2020-07-27 12:40:00|4780|4779|4775|4774|4781|4780|4771.5|4770.5|19161
1595853900000|2020-07-27 12:45:00|4776|4774.5|4774|4772.5|4777|4775|4770.5|4769.5|11316
1595854200000|2020-07-27 12:50:00|4773.5|4773|4779|4778.5|4779|4778.5|4771|4770.5|7053
1595854500000|2020-07-27 12:55:00|4779.5|4779|4781.5|4780|4782.5|4781.5|4777.5|4776|8758
1595854800000|2020-07-27 13:00:00|4781|4779.5|4785.5|4785|4785.5|4785|4780|4779|7058
1595855100000|2020-07-27 13:05:00|4786|4785.5|4786|4784|4787|4786|4780.5|4778.5|4513
1595855400000|2020-07-27 13:10:00|4785.5|4783|4785.5|4785|4787.5|4787|4785|4783|9382
1595855700000|2020-07-27 13:15:00|4785|4784|4787.5|4787|4788.5|4788|4785|4784|8949
1595856000000|2020-07-27 13:20:00|4788|4786.5|4782|4781.5|4788.5|4787.5|4781|4780.5|12607
1595856300000|2020-07-27 13:25:00|4781.5|4781|4788|4787|4788.5|4787.5|4780|4779.5|21985
1595856600000|2020-07-27 13:30:00|4787.5|4786.5|4791|4789.5|4794.5|4793.5|4782.5|4781|71481
1595856900000|2020-07-27 13:35:00|4791.5|4790|4797.5|4796.5|4797.5|4796.5|4789.5|4788.5|21952
1595857200000|2020-07-27 13:40:00|4796.5|4796|4800|4799.5|4800.5|4799.5|4796.5|4795|26716
1595857500000|2020-07-27 13:45:00|4800.5|4799|4814.5|4813.5|4815.5|4815|4799|4798|39058
1595857800000|2020-07-27 13:50:00|4815|4814|4816.5|4816|4819|4818.5|4813.5|4813|24431
1595858100000|2020-07-27 13:55:00|4816|4815.5|4815|4814.5|4816.5|4816|4812|4811|23298
1595858400000|2020-07-27 14:00:00|4815.5|4815|4820|4819.5|4821.5|4821|4814|4812.5|34359
1595858700000|2020-07-27 14:05:00|4820.5|4820|4821|4819.5|4823.5|4822.5|4816.5|4815|22151
1595859000000|2020-07-27 14:10:00|4820.5|4820|4816|4815.5|4825|4824|4816|4815.5|20468
1595859300000|2020-07-27 14:15:00|4816.5|4816|4823.5|4822.5|4824|4823.5|4815|4814|66806
1595859600000|2020-07-27 14:20:00|4824|4823|4826.5|4825.5|4831|4830|4823.5|4823|22616
1595859900000|2020-07-27 14:25:00|4827|4826|4833.5|4832|4833.5|4832|4826.5|4825.5|45571
1595860200000|2020-07-27 14:30:00|4834.5|4832.5|4840|4839.5|4842|4840.5|4832.5|4832|23700
1595860500000|2020-07-27 14:35:00|4839.5|4839|4852|4850.5|4852.5|4850.5|4839|4838.5|29330
1595860800000|2020-07-27 14:40:00|4852.5|4851|4850.5|4850|4855.5|4855|4848.5|4847.5|40188
1595861100000|2020-07-27 14:45:00|4851|4850.5|4846|4845|4852.5|4851.5|4844|4843|14907
1595861400000|2020-07-27 14:50:00|4846.5|4845.5|4842|4841|4849|4847.5|4841|4840|13718
1595861700000|2020-07-27 14:55:00|4841.5|4841.5|4834|4833.5|4843|4841.5|4833.5|4832.5|28310
1595862000000|2020-07-27 15:00:00|4834.5|4834|4835|4834|4836.5|4836|4833.5|4832|9370
1595862300000|2020-07-27 15:05:00|4834.5|4833.5|4830|4828.5|4836.5|4836|4830|4828.5|12817
1595862600000|2020-07-27 15:10:00|4829.5|4829|4832|4831|4835.5|4834.5|4828.5|4828|15657
1595862900000|2020-07-27 15:15:00|4831.5|4830|4830.5|4829.5|4832|4831|4827|4826|16436
1595863200000|2020-07-27 15:20:00|4830|4829|4829.5|4828|4833|4832.5|4827|4826.5|343997
1595863500000|2020-07-27 15:25:00|4828.5|4828.5|4827.5|4824.5|4831.5|4831|4819.5|4817|64818
1595919600000|2020-07-28 07:00:00|4849.5|4829|4840|4835|4850|4844|4803.5|4801|62703
1595919900000|2020-07-28 07:05:00|4840.5|4835.5|4859|4856|4871|4864.5|4840.5|4835.5|18666
1595920200000|2020-07-28 07:10:00|4858.5|4856.5|4854.5|4850.5|4858.5|4856.5|4845.5|4843.5|12827
1595920500000|2020-07-28 07:15:00|4854|4851|4837.5|4835.5|4857.5|4855.5|4837|4835.5|30962
1595920800000|2020-07-28 07:20:00|4838|4836|4815.5|4814.5|4839|4837|4815|4814|26208
1595921100000|2020-07-28 07:25:00|4815|4814|4820.5|4818|4828|4827|4809|4808.5|45644
1595921400000|2020-07-28 07:30:00|4821|4817.5|4820|4818.5|4824|4822.5|4813|4812.5|24765
1595921700000|2020-07-28 07:35:00|4821.5|4819|4791|4788.5|4821.5|4821|4788.5|4786.5|17527
1595922000000|2020-07-28 07:40:00|4790.5|4788|4791|4790|4798|4796|4784|4783.5|17332
1595922300000|2020-07-28 07:45:00|4790.5|4790.5|4773.5|4772.5|4792|4791.5|4773.5|4772.5|16787
1595922600000|2020-07-28 07:50:00|4773|4772|4762.5|4760.5|4775.5|4774|4761.5|4760.5|16930
1595922900000|2020-07-28 07:55:00|4763|4761|4758|4756.5|4766.5|4764|4757|4755.5|12078
1595923200000|2020-07-28 08:00:00|4757.5|4757|4763.5|4762|4763.5|4762|4755|4754|7910
1595923500000|2020-07-28 08:05:00|4763|4761.5|4761|4759.5|4766.5|4765|4760|4757|12247
1595923800000|2020-07-28 08:10:00|4760.5|4760|4765|4764|4767|4764.5|4760.5|4760|4168
1595924100000|2020-07-28 08:15:00|4765.5|4764.5|4757.5|4756.5|4766|4764.5|4756|4753.5|9780
1595924400000|2020-07-28 08:20:00|4757|4757|4755|4753.5|4757.5|4757|4751.5|4750|34371
1595924700000|2020-07-28 08:25:00|4755.5|4755|4764.5|4763.5|4765|4763.5|4755.5|4755|7968
1595925000000|2020-07-28 08:30:00|4764|4762|4767|4766|4767|4766|4758|4756.5|2120
1595925300000|2020-07-28 08:35:00|4767.5|4766.5|4772.5|4771.5|4772.5|4771.5|4767.5|4766.5|5395
1595925600000|2020-07-28 08:40:00|4772|4771|4768.5|4767.5|4774|4773|4766|4764|5170
1595925900000|2020-07-28 08:45:00|4769|4768|4780|4778.5|4783.5|4782.5|4769|4768|8454
1595926200000|2020-07-28 08:50:00|4780.5|4779|4781.5|4780|4784|4782|4776.5|4774.5|5454
1595926500000|2020-07-28 08:55:00|4781|4780.5|4785|4784|4789|4788.5|4781|4780|11631
1595926800000|2020-07-28 09:00:00|4785.5|4784.5|4775.5|4775|4786|4785.5|4775.5|4774|13520
1595927100000|2020-07-28 09:05:00|4776.5|4775.5|4780|4778.5|4781|4780|4771.5|4770.5|14825
1595927400000|2020-07-28 09:10:00|4779.5|4778|4776.5|4776|4780|4779.5|4776.5|4776|5335
1595927700000|2020-07-28 09:15:00|4777|4776.5|4771|4770|4778|4777|4769|4768|4263
1595928000000|2020-07-28 09:20:00|4771.5|4770.5|4763|4761.5|4772.5|4771|4756|4755.5|12044
1595928300000|2020-07-28 09:25:00|4764.5|4762|4758|4755.5|4769.5|4766.5|4756.5|4754.5|6006
1595928600000|2020-07-28 09:30:00|4757.5|4754.5|4759|4757.5|4763|4761.5|4755.5|4754|5461
1595928900000|2020-07-28 09:35:00|4758.5|4756.5|4759|4758.5|4760.5|4760|4758.5|4756.5|4579
1595929200000|2020-07-28 09:40:00|4760|4759|4761.5|4760.5|4763|4762.5|4757.5|4756.5|6691
1595929500000|2020-07-28 09:45:00|4762|4761|4758|4756.5|4762.5|4762|4758|4756.5|10234
1595929800000|2020-07-28 09:50:00|4756.5|4755.5|4753.5|4752.5|4759.5|4758|4753|4752|13332
1595930100000|2020-07-28 09:55:00|4754|4753|4746.5|4745|4754|4753|4745|4743.5|18517
1595930400000|2020-07-28 10:00:00|4746|4744.5|4740.5|4739.5|4748.5|4746.5|4739.5|4739|6194
1595930700000|2020-07-28 10:05:00|4740|4739|4731|4729.5|4741.5|4739.5|4730|4728.5|13303
1595931000000|2020-07-28 10:10:00|4730.5|4729|4730|4728.5|4732|4730.5|4727|4726|7701
1595931300000|2020-07-28 10:15:00|4729.5|4728|4735.5|4734|4735.5|4734|4727.5|4727|4321
1595931600000|2020-07-28 10:20:00|4735|4734.5|4745.5|4744.5|4747.5|4746|4734.5|4733.5|3967
1595931900000|2020-07-28 10:25:00|4745|4744|4747|4746|4748|4746.5|4743|4742|5811
1595932200000|2020-07-28 10:30:00|4746.5|4745|4748|4747|4750|4749|4742|4741.5|6585
1595932500000|2020-07-28 10:35:00|4747.5|4746.5|4749|4748|4751|4749|4745|4744|7112
1595932800000|2020-07-28 10:40:00|4749.5|4748.5|4746.5|4746|4751|4749.5|4746|4744.5|3709
1595933100000|2020-07-28 10:45:00|4746|4745.5|4755.5|4754|4755.5|4754|4746|4745.5|4318
1595933400000|2020-07-28 10:50:00|4755|4753.5|4762.5|4760.5|4762.5|4761|4753.5|4751.5|4251
1595933700000|2020-07-28 10:55:00|4763|4761|4765.5|4763|4765.5|4763.5|4760.5|4758.5|6106
1595934000000|2020-07-28 11:00:00|4770|4767.5|4764|4762.5|4770|4767.5|4763.5|4762|5769
1595934300000|2020-07-28 11:05:00|4764.5|4763|4766.5|4765|4770|4768|4764.5|4763|5076
1595934600000|2020-07-28 11:10:00|4766|4764.5|4763|4762|4768|4765.5|4759.5|4758.5|4484
1595934900000|2020-07-28 11:15:00|4764|4761.5|4757.5|4756.5|4764.5|4762.5|4756.5|4755|4545
1595935200000|2020-07-28 11:20:00|4758.5|4757|4761|4759|4763|4761|4755|4754|5558
1595935500000|2020-07-28 11:25:00|4760.5|4759.5|4759|4757.5|4763|4762|4759|4757.5|4002
1595935800000|2020-07-28 11:30:00|4758.5|4757|4752.5|4752|4760.5|4758.5|4752.5|4751.5|8824
1595936100000|2020-07-28 11:35:00|4752|4751.5|4752|4750.5|4753.5|4751.5|4748|4747|5761
1595936400000|2020-07-28 11:40:00|4751.5|4751|4754|4753|4754.5|4753|4750|4747.5|1750
1595936700000|2020-07-28 11:45:00|4753.5|4752|4758|4757|4759.5|4758|4753|4751.5|4226
1595937000000|2020-07-28 11:50:00|4757.5|4756.5|4750|4749.5|4758.5|4757.5|4749.5|4748.5|6372
1595937300000|2020-07-28 11:55:00|4750.5|4750|4751|4750|4753.5|4752|4750|4749|6529
1595937600000|2020-07-28 12:00:00|4751.5|4750.5|4749|4747.5|4751.5|4751|4745|4744|12170
1595937900000|2020-07-28 12:05:00|4748.5|4747|4754.5|4753|4757.5|4756.5|4746.5|4744.5|7102
1595938200000|2020-07-28 12:10:00|4755.5|4753.5|4754|4752|4757.5|4756.5|4753.5|4752|5189
1595938500000|2020-07-28 12:15:00|4753.5|4751.5|4749.5|4749|4754|4753|4749.5|4748.5|3503
1595938800000|2020-07-28 12:20:00|4750|4749.5|4752|4751.5|4752|4751.5|4749|4747.5|3585
1595939100000|2020-07-28 12:25:00|4753|4752|4752.5|4752|4756.5|4755|4751.5|4750.5|18180
1595939400000|2020-07-28 12:30:00|4753|4753|4754.5|4753.5|4754.5|4753.5|4751|4749.5|6272
1595939700000|2020-07-28 12:35:00|4754|4754|4758.5|4758|4759.5|4758.5|4754|4753.5|13403
1595940000000|2020-07-28 12:40:00|4759|4757.5|4758.5|4757|4761.5|4761|4758.5|4757|5530
1595940300000|2020-07-28 12:45:00|4758|4758|4750.5|4750|4758.5|4758|4748.5|4747.5|13080
1595940600000|2020-07-28 12:50:00|4751|4750.5|4744.5|4743|4754.5|4753.5|4744.5|4743|15130
1595940900000|2020-07-28 12:55:00|4744|4742|4748.5|4747.5|4755|4752.5|4739.5|4738.5|19812
1595941200000|2020-07-28 13:00:00|4748|4748|4756|4755|4758.5|4757.5|4747|4746.5|17812
1595941500000|2020-07-28 13:05:00|4756.5|4755.5|4757.5|4756|4764|4763|4755|4754|17941
1595941800000|2020-07-28 13:10:00|4758|4755|4759.5|4758.5|4760|4759|4753.5|4753|11175
1595942100000|2020-07-28 13:15:00|4759|4758|4762.5|4761.5|4765|4764|4758.5|4758|18599
1595942400000|2020-07-28 13:20:00|4762|4762|4762|4761|4765|4764|4760|4758.5|30843
1595942700000|2020-07-28 13:25:00|4761.5|4760.5|4759|4758|4762|4761.5|4757.5|4756.5|12663
1595943000000|2020-07-28 13:30:00|4759.5|4758.5|4774.5|4772|4777|4775.5|4759.5|4758|53613
1595943300000|2020-07-28 13:35:00|4774|4772.5|4778.5|4777|4785.5|4784|4772|4769|40416
1595943600000|2020-07-28 13:40:00|4778|4776.5|4763.5|4761.5|4778|4776.5|4762.5|4760.5|25709
1595943900000|2020-07-28 13:45:00|4763|4761|4758.5|4758|4766.5|4765.5|4758.5|4758|19503
1595944200000|2020-07-28 13:50:00|4757.5|4756|4745|4744|4757.5|4758|4744.5|4743|23847
1595944500000|2020-07-28 13:55:00|4744.5|4743.5|4754.5|4753.5|4755|4753.5|4743.5|4742|20314
1595944800000|2020-07-28 14:00:00|4755|4754|4755.5|4755|4764|4763.5|4754|4752.5|24761
1595945100000|2020-07-28 14:05:00|4755|4754.5|4764|4762.5|4764|4763.5|4752|4750.5|16067
1595945400000|2020-07-28 14:10:00|4763.5|4763|4775|4774|4775.5|4774.5|4763.5|4762.5|25666
1595945700000|2020-07-28 14:15:00|4775.5|4774.5|4783.5|4782.5|4785|4784|4773.5|4773|25818
1595946000000|2020-07-28 14:20:00|4783|4782|4770|4769.5|4783|4782|4770|4769.5|28436
1595946300000|2020-07-28 14:25:00|4770.5|4770|4774|4773|4775.5|4775|4764.5|4763.5|19093
1595946600000|2020-07-28 14:30:00|4774.5|4773.5|4769|4768|4777|4776.5|4766.5|4765|19348
1595946900000|2020-07-28 14:35:00|4769.5|4768.5|4775|4774|4775|4774.5|4768.5|4767.5|13237
1595947200000|2020-07-28 14:40:00|4774.5|4774.5|4775.5|4774.5|4777|4776.5|4768.5|4768|12964
1595947500000|2020-07-28 14:45:00|4775|4774|4780|4778.5|4783.5|4783|4774.5|4773|11908
1595947800000|2020-07-28 14:50:00|4780.5|4779|4783|4782|4784|4783|4778|4777|58808
1595948100000|2020-07-28 14:55:00|4782.5|4781.5|4775|4774.5|4786.5|4785|4774.5|4773.5|23507
1595948400000|2020-07-28 15:00:00|4775.5|4775.5|4777|4776.5|4780|4778.5|4774.5|4774|16103
1595948700000|2020-07-28 15:05:00|4777.5|4775.5|4772.5|4771.5|4777.5|4775.5|4768|4766.5|59943
1595949000000|2020-07-28 15:10:00|4773|4772|4785.5|4784.5|4787.5|4786|4772.5|4771.5|27267
1595949300000|2020-07-28 15:15:00|4785|4784|4778.5|4777.5|4786|4785|4777|4775.5|18021
1595949600000|2020-07-28 15:20:00|4779|4778|4783|4782|4783.5|4783|4777.5|4776|30786
1595949900000|2020-07-28 15:25:00|4782.5|4781.5|4782.5|4781|4785|4784|4780.5|4780|39456
1596006000000|2020-07-29 07:00:00|4774.5|4728.5|4773|4766.5|4777|4769.5|4736.5|4728.5|43646
1596006300000|2020-07-29 07:05:00|4772.5|4767|4783|4776.5|4784|4776.5|4763|4756.5|66462
1596006600000|2020-07-29 07:10:00|4784.5|4777.5|4769|4765.5|4786.5|4779.5|4766|4762|9026
1596006900000|2020-07-29 07:15:00|4768|4766|4774|4773|4780|4776|4764.5|4763.5|14464
1596007200000|2020-07-29 07:20:00|4775|4773.5|4795|4790|4797|4790|4773.5|4772.5|9305
1596007500000|2020-07-29 07:25:00|4794.5|4789.5|4806.5|4804|4807.5|4804.5|4791.5|4789|29855
1596007800000|2020-07-29 07:30:00|4806|4804.5|4790.5|4789.5|4806.5|4804.5|4790|4787.5|45886
1596008100000|2020-07-29 07:35:00|4790|4788|4813|4809|4816.5|4814|4788|4786.5|24293
1596008400000|2020-07-29 07:40:00|4814|4809.5|4808.5|4806|4815|4812|4797.5|4794|26251
1596008700000|2020-07-29 07:45:00|4809|4806.5|4813|4811|4819|4817|4808.5|4804.5|85208
1596009000000|2020-07-29 07:50:00|4813.5|4811.5|4836.5|4833.5|4839.5|4839|4812.5|4811.5|57402
1596009300000|2020-07-29 07:55:00|4837.5|4834|4840|4838|4850|4847|4834.5|4832|49229
1596009600000|2020-07-29 08:00:00|4841|4837.5|4818|4815|4841|4837.5|4817|4815|30884
1596009900000|2020-07-29 08:05:00|4817.5|4814.5|4813.5|4811.5|4820.5|4816|4812|4809|13152
1596010200000|2020-07-29 08:10:00|4813|4812|4814|4811.5|4819.5|4819|4811.5|4810|11118
1596010500000|2020-07-29 08:15:00|4814.5|4812|4819|4818|4825.5|4823|4814.5|4812|14886
1596010800000|2020-07-29 08:20:00|4819.5|4817.5|4823|4821.5|4828|4825|4818.5|4816|15465
1596011100000|2020-07-29 08:25:00|4823.5|4821|4824|4822.5|4825|4824|4819.5|4817|13258
1596011400000|2020-07-29 08:30:00|4824.5|4823|4838|4837.5|4840|4838.5|4821.5|4820|25730
1596011700000|2020-07-29 08:35:00|4839|4836.5|4821|4818|4844.5|4843|4818|4817|38199
1596012000000|2020-07-29 08:40:00|4821.5|4818.5|4821.5|4819.5|4826.5|4824.5|4820|4818.5|13112
1596012300000|2020-07-29 08:45:00|4821|4820|4821.5|4819.5|4825.5|4824.5|4817.5|4816.5|14073
1596012600000|2020-07-29 08:50:00|4823|4820|4836.5|4833.5|4841|4840.5|4820|4818|27856
1596012900000|2020-07-29 08:55:00|4837.5|4834|4851|4848.5|4856|4853.5|4837.5|4834|24958
1596013200000|2020-07-29 09:00:00|4851.5|4849|4823.5|4822|4852|4851|4823.5|4822|10548
1596013500000|2020-07-29 09:05:00|4823|4820.5|4818|4815.5|4825|4822.5|4815.5|4813.5|10621
1596013800000|2020-07-29 09:10:00|4818.5|4816.5|4828.5|4826|4829|4827|4818.5|4816|6650
1596014100000|2020-07-29 09:15:00|4827.5|4826.5|4821|4819|4831|4828.5|4821|4819|25566
1596014400000|2020-07-29 09:20:00|4820|4819.5|4822.5|4820|4827|4826|4820|4819|9827
1596014700000|2020-07-29 09:25:00|4823|4820.5|4831|4829.5|4831|4830|4823|4820.5|49741
1596015000000|2020-07-29 09:30:00|4831.5|4830|4826.5|4825|4832|4830.5|4824|4821.5|6727
1596015300000|2020-07-29 09:35:00|4827|4825.5|4828|4827|4829|4827.5|4825.5|4823.5|2432
1596015600000|2020-07-29 09:40:00|4827.5|4826.5|4827.5|4825.5|4827.5|4826.5|4824.5|4823.5|6235
1596015900000|2020-07-29 09:45:00|4827|4826|4829|4827.5|4834|4833|4827|4826|7153
1596016200000|2020-07-29 09:50:00|4828|4827|4833|4831|4835.5|4832.5|4825|4824|15453
1596016500000|2020-07-29 09:55:00|4833.5|4831.5|4830|4828.5|4836|4834|4829|4828|4021
1596016800000|2020-07-29 10:00:00|4830.5|4829|4834.5|4833.5|4836.5|4835|4829|4828.5|9804
1596017100000|2020-07-29 10:05:00|4835|4834|4847|4845.5|4847|4846|4834.5|4834|11569
1596017400000|2020-07-29 10:10:00|4847.5|4847|4833.5|4832|4848|4847.5|4833.5|4832|5414
1596017700000|2020-07-29 10:15:00|4834|4832.5|4835|4834|4839|4837.5|4832.5|4831|5608
1596018000000|2020-07-29 10:20:00|4834.5|4833.5|4840|4838.5|4841.5|4840|4833|4832|16332
1596018300000|2020-07-29 10:25:00|4839.5|4839|4843.5|4842.5|4846.5|4845.5|4838.5|4837.5|10048
1596018600000|2020-07-29 10:30:00|4843|4842|4844.5|4843|4846|4845.5|4842|4841|5564
1596018900000|2020-07-29 10:35:00|4844|4842.5|4840|4838.5|4844|4842.5|4839|4838.5|5077
1596019200000|2020-07-29 10:40:00|4839.5|4838|4838|4836.5|4840|4838.5|4834.5|4832.5|2943
1596019500000|2020-07-29 10:45:00|4838.5|4837|4834.5|4832.5|4838.5|4837.5|4830|4828|13219
1596019800000|2020-07-29 10:50:00|4834|4832|4828|4826.5|4834|4832|4828|4826.5|4222
1596020100000|2020-07-29 10:55:00|4827.5|4826|4826.5|4825|4828|4827.5|4824|4822|7304
1596020400000|2020-07-29 11:00:00|4827|4816.5|4824|4822|4827.5|4826.5|4820|4816.5|10519
1596020700000|2020-07-29 11:05:00|4824.5|4822.5|4835|4833|4836|4834|4823.5|4822|5035
1596021000000|2020-07-29 11:10:00|4834.5|4832.5|4835|4833|4835|4833|4829|4827|3018
1596021300000|2020-07-29 11:15:00|4834.5|4832|4829.5|4828|4834.5|4832|4828.5|4827|3974
1596021600000|2020-07-29 11:20:00|4830.5|4828.5|4824.5|4822.5|4830.5|4828.5|4824.5|4822|2210
1596021900000|2020-07-29 11:25:00|4825|4823|4830.5|4828.5|4832|4830.5|4825|4822.5|7247
1596022200000|2020-07-29 11:30:00|4830|4829|4828.5|4826.5|4833.5|4830.5|4825.5|4823|9604
1596022500000|2020-07-29 11:35:00|4828|4827|4831|4829.5|4831.5|4829.5|4827|4826.5|5189
1596022800000|2020-07-29 11:40:00|4830.5|4830|4828|4826|4831|4830.5|4823.5|4822|8638
1596023100000|2020-07-29 11:45:00|4828.5|4826.5|4830|4828|4832.5|4831.5|4828|4826.5|3260
1596023400000|2020-07-29 11:50:00|4829.5|4827.5|4830.5|4828.5|4833.5|4832|4828.5|4827.5|9310
1596023700000|2020-07-29 11:55:00|4830|4828|4825|4823.5|4830|4828|4824|4822.5|3349
1596024000000|2020-07-29 12:00:00|4824.5|4823|4820.5|4819.5|4828.5|4826.5|4820.5|4819.5|8215
1596024300000|2020-07-29 12:05:00|4820|4818.5|4822|4820|4823|4820|4816|4814.5|4992
1596024600000|2020-07-29 12:10:00|4821.5|4820.5|4821|4820|4822.5|4820.5|4818|4817|2967
1596024900000|2020-07-29 12:15:00|4822|4820.5|4825|4824|4828|4827|4821.5|4820|10206
1596025200000|2020-07-29 12:20:00|4824.5|4823.5|4828.5|4827.5|4828.5|4827.5|4823|4822.5|6063
1596025500000|2020-07-29 12:25:00|4829|4828|4823.5|4822.5|4829.5|4828|4823.5|4822.5|9854
1596025800000|2020-07-29 12:30:00|4822.5|4822|4818.5|4818|4825.5|4824.5|4818.5|4817.5|8792
1596026100000|2020-07-29 12:35:00|4818|4817.5|4811|4810|4819|4818.5|4810.5|4809|7431
1596026400000|2020-07-29 12:40:00|4811.5|4810.5|4806|4804.5|4814.5|4814|4806|4804.5|5655
1596026700000|2020-07-29 12:45:00|4806.5|4805|4803.5|4802|4806.5|4805.5|4803.5|4801.5|4841
1596027000000|2020-07-29 12:50:00|4804|4802.5|4803|4801.5|4807.5|4805|4801.5|4800|6174
1596027300000|2020-07-29 12:55:00|4802.5|4800.5|4803.5|4802|4807.5|4806|4797|4795.5|12650
1596027600000|2020-07-29 13:00:00|4803|4802.5|4813.5|4811.5|4814.5|4813.5|4803|4802.5|10229
1596027900000|2020-07-29 13:05:00|4813|4811|4811.5|4809|4816.5|4815.5|4808.5|4807|9036
1596028200000|2020-07-29 13:10:00|4812.5|4809.5|4818|4817.5|4818.5|4817.5|4812|4809.5|9286
1596028500000|2020-07-29 13:15:00|4817.5|4817|4817.5|4816|4818|4817|4814|4813.5|8598
1596028800000|2020-07-29 13:20:00|4817|4816.5|4815|4813.5|4817.5|4817|4813.5|4813|20728
1596029100000|2020-07-29 13:25:00|4814.5|4813|4817|4815|4817|4815|4813|4812|36885
1596029400000|2020-07-29 13:30:00|4816.5|4814.5|4798.5|4796|4816.5|4815|4795|4794.5|46110
1596029700000|2020-07-29 13:35:00|4798|4796.5|4789|4788.5|4798|4797|4788.5|4787|23229
1596030000000|2020-07-29 13:40:00|4790|4789|4787.5|4786.5|4793|4792|4781|4780|11853
1596030300000|2020-07-29 13:45:00|4787|4786|4785|4784|4787.5|4786.5|4776|4775.5|30804
1596030600000|2020-07-29 13:50:00|4785.5|4784.5|4791.5|4790|4791.5|4790.5|4784|4783.5|12205
1596030900000|2020-07-29 13:55:00|4791|4790.5|4787|4785|4795|4793.5|4786|4785|17283
1596031200000|2020-07-29 14:00:00|4786.5|4784.5|4787.5|4786.5|4788|4787.5|4782|4781|13415
1596031500000|2020-07-29 14:05:00|4787|4786|4786.5|4785.5|4789.5|4788.5|4784.5|4784|12684
1596031800000|2020-07-29 14:10:00|4786|4785|4790|4788.5|4793.5|4792.5|4785.5|4785|17625
1596032100000|2020-07-29 14:15:00|4789.5|4788|4786|4785.5|4792|4791|4780|4779|64327
1596032400000|2020-07-29 14:20:00|4786.5|4786|4788|4787|4791|4790.5|4784|4783.5|18684
1596032700000|2020-07-29 14:25:00|4788.5|4787.5|4786|4785.5|4789|4787.5|4784.5|4783.5|11937
1596033000000|2020-07-29 14:30:00|4786.5|4786|4783|4782|4789|4788.5|4781.5|4781|8019
1596033300000|2020-07-29 14:35:00|4782.5|4781.5|4784.5|4783.5|4785|4784|4780|4779.5|22819
1596033600000|2020-07-29 14:40:00|4784|4783|4785|4784.5|4789|4788|4782.5|4781.5|24795
1596033900000|2020-07-29 14:45:00|4784.5|4784|4784.5|4784|4794|4792|4783.5|4783|27617
1596034200000|2020-07-29 14:50:00|4784|4783.5|4782|4781.5|4786.5|4785.5|4782|4781.5|27556
1596034500000|2020-07-29 14:55:00|4781.5|4781|4791.5|4791|4791.5|4791|4781.5|4781|35708
1596034800000|2020-07-29 15:00:00|4791|4790.5|4790|4789.5|4793.5|4792.5|4785|4784|32827
1596035100000|2020-07-29 15:05:00|4789.5|4789|4788|4787.5|4794|4792.5|4784.5|4784|24104
1596035400000|2020-07-29 15:10:00|4787.5|4787|4784.5|4784|4788.5|4788|4784|4783.5|25556
1596035700000|2020-07-29 15:15:00|4784|4783.5|4784.5|4784|4786|4785.5|4782|4781.5|21993
1596036000000|2020-07-29 15:20:00|4784|4783.5|4784.5|4783.5|4784.5|4784|4779|4778|30508
1596036300000|2020-07-29 15:25:00|4784|4783|4795|4792.5|4797.5|4795.5|4780.5|4780|50784
1596092400000|2020-07-30 07:00:00|4823.5|4816.5|4800|4796|4824|4816.5|4795.5|4791|27568
1596092700000|2020-07-30 07:05:00|4799.5|4796.5|4767|4765|4799.5|4796.5|4757.5|4754.5|24033
1596093000000|2020-07-30 07:10:00|4769.5|4764.5|4755.5|4752.5|4770|4765|4747.5|4744.5|22899
1596093300000|2020-07-30 07:15:00|4755|4753|4745|4743.5|4755|4753|4737|4736.5|24399
1596093600000|2020-07-30 07:20:00|4744.5|4742.5|4735.5|4732.5|4749.5|4748|4731.5|4730.5|39498
1596093900000|2020-07-30 07:25:00|4735|4733|4732.5|4730.5|4743|4740|4727.5|4725|14960
1596094200000|2020-07-30 07:30:00|4731.5|4731|4717.5|4715.5|4737|4734.5|4714|4712|24371
1596094500000|2020-07-30 07:35:00|4718|4714.5|4711.5|4708.5|4723|4720.5|4711|4708|15183
1596094800000|2020-07-30 07:40:00|4711|4708|4713.5|4712.5|4717|4714|4703.5|4700.5|14043
1596095100000|2020-07-30 07:45:00|4713|4711|4707|4705.5|4714|4711|4700.5|4698.5|18271
1596095400000|2020-07-30 07:50:00|4706.5|4705|4704|4701.5|4710.5|4708.5|4700.5|4699|13797
1596095700000|2020-07-30 07:55:00|4705|4701|4713.5|4710.5|4714|4711|4700|4699|9325
1596096000000|2020-07-30 08:00:00|4714.5|4714.5|4733|4730|4733|4730|4713|4710.5|6623
1596096300000|2020-07-30 08:05:00|4732|4729.5|4730.5|4729|4732|4729.5|4724.5|4722|3556
1596096600000|2020-07-30 08:10:00|4730|4728.5|4746.5|4743|4747|4743|4729.5|4726|27145
1596096900000|2020-07-30 08:15:00|4747|4743.5|4736|4732.5|4748.5|4746|4734|4731|8304
1596097200000|2020-07-30 08:20:00|4735.5|4732|4728.5|4727.5|4738.5|4736|4728.5|4726|7102
1596097500000|2020-07-30 08:25:00|4728|4726|4704.5|4701.5|4730|4726.5|4704|4701.5|31882
1596097800000|2020-07-30 08:30:00|4705|4702|4702|4701|4710.5|4707|4701.5|4700|35185
1596098100000|2020-07-30 08:35:00|4701.5|4700.5|4702|4701|4707.5|4705|4701.5|4700|28842
1596098400000|2020-07-30 08:40:00|4703|4701.5|4701.5|4700|4707|4705.5|4701|4700|25744
1596098700000|2020-07-30 08:45:00|4701|4699.5|4700.5|4699|4706.5|4704.5|4699|4698|11570
1596099000000|2020-07-30 08:50:00|4700|4698.5|4694.5|4692.5|4702.5|4701|4692|4688.5|17038
1596099300000|2020-07-30 08:55:00|4694|4692|4685|4683|4694|4692|4683.5|4682|30513
1596099600000|2020-07-30 09:00:00|4684.5|4682.5|4680.5|4678.5|4689|4687|4677|4676|16650
1596099900000|2020-07-30 09:05:00|4678.5|4678|4676|4673.5|4682|4679.5|4675.5|4672.5|25430
1596100200000|2020-07-30 09:10:00|4675.5|4674|4690|4687.5|4692|4689|4674|4671|11587
1596100500000|2020-07-30 09:15:00|4689.5|4687|4692.5|4690.5|4692.5|4690.5|4687|4685.5|8067
1596100800000|2020-07-30 09:20:00|4693|4691|4707|4705|4707.5|4706|4690.5|4689|7571
1596101100000|2020-07-30 09:25:00|4707.5|4705.5|4706.5|4705.5|4708.5|4706.5|4703.5|4702.5|9802
1596101400000|2020-07-30 09:30:00|4707|4706|4705|4703.5|4710.5|4709|4703.5|4701.5|9266
1596101700000|2020-07-30 09:35:00|4706|4704|4711|4710|4715|4714|4705|4704|9348
1596102000000|2020-07-30 09:40:00|4710.5|4709|4702|4700.5|4710.5|4709|4701|4700.5|5028
1596102300000|2020-07-30 09:45:00|4702.5|4701|4701|4699.5|4702.5|4701|4695|4694|8201
1596102600000|2020-07-30 09:50:00|4700.5|4699|4699|4698|4700.5|4699|4695|4694|6878
1596102900000|2020-07-30 09:55:00|4699.5|4698.5|4698|4697|4703|4701|4695|4693|6750
1596103200000|2020-07-30 10:00:00|4699|4697.5|4692|4691|4701|4700|4690|4689.5|14883
1596103500000|2020-07-30 10:05:00|4692.5|4691.5|4685.5|4684|4693.5|4692|4685|4682.5|5717
1596103800000|2020-07-30 10:10:00|4685|4683.5|4678|4677|4688|4687|4677|4676|13669
1596104100000|2020-07-30 10:15:00|4677.5|4676.5|4686|4684|4690|4688.5|4676|4674.5|22824
1596104400000|2020-07-30 10:20:00|4685.5|4684.5|4688|4686.5|4692|4690.5|4683|4681.5|12093
1596104700000|2020-07-30 10:25:00|4687.5|4686|4688|4687.5|4690.5|4689|4685.5|4683.5|5926
1596105000000|2020-07-30 10:30:00|4687.5|4687|4692.5|4691|4692.5|4691|4685.5|4684|5168
1596105300000|2020-07-30 10:35:00|4692|4690.5|4690.5|4689.5|4696.5|4695|4690.5|4689|6732
1596105600000|2020-07-30 10:40:00|4690|4689|4681.5|4680.5|4690|4689|4681|4680|6744
1596105900000|2020-07-30 10:45:00|4681|4680|4668|4666.5|4681|4680|4668|4666.5|18034
1596106200000|2020-07-30 10:50:00|4667.5|4666|4655.5|4654.5|4668|4667|4654.5|4653.5|25703
1596106500000|2020-07-30 10:55:00|4656.5|4655|4658|4656.5|4662|4660|4654.5|4652.5|9223
1596106800000|2020-07-30 11:00:00|4657.5|4657|4670.5|4669|4670.5|4669|4657.5|4657|5417
1596107100000|2020-07-30 11:05:00|4670|4669.5|4668.5|4667.5|4671.5|4671|4666|4665.5|11815
1596107400000|2020-07-30 11:10:00|4669|4668|4677.5|4676.5|4677.5|4677|4667|4665.5|7177
1596107700000|2020-07-30 11:15:00|4677|4677|4678.5|4676.5|4680|4679.5|4674.5|4673|6077
1596108000000|2020-07-30 11:20:00|4678|4676|4671|4669.5|4678.5|4677|4669.5|4668.5|6967
1596108300000|2020-07-30 11:25:00|4671.5|4670|4673|4671.5|4675.5|4674.5|4667|4666|8195
1596108600000|2020-07-30 11:30:00|4672.5|4671|4675.5|4674|4677.5|4675.5|4672|4670.5|5798
1596108900000|2020-07-30 11:35:00|4675|4673.5|4682.5|4681.5|4683.5|4682|4674|4673.5|6177
1596109200000|2020-07-30 11:40:00|4682|4682|4690|4689|4690|4689|4681.5|4680.5|3819
1596109500000|2020-07-30 11:45:00|4689.5|4688.5|4691|4690|4695|4693.5|4689|4688.5|6079
1596109800000|2020-07-30 11:50:00|4691.5|4690.5|4693|4691|4698|4696.5|4691.5|4689.5|8750
1596110100000|2020-07-30 11:55:00|4692.5|4690|4690|4688.5|4692.5|4690|4687|4685|4526
1596110400000|2020-07-30 12:00:00|4689.5|4688|4683|4682|4689.5|4688|4683|4682|5180
1596110700000|2020-07-30 12:05:00|4683.5|4682.5|4695|4694|4695|4694|4683|4682|8976
1596111000000|2020-07-30 12:10:00|4695.5|4694.5|4690.5|4690|4696|4694.5|4688.5|4686.5|4863
1596111300000|2020-07-30 12:15:00|4691|4690.5|4696.5|4695|4696.5|4695.5|4689.5|4687.5|7003
1596111600000|2020-07-30 12:20:00|4697|4694.5|4698|4697.5|4699|4697.5|4695|4694.5|4893
1596111900000|2020-07-30 12:25:00|4697.5|4697|4699.5|4698|4700|4699|4697.5|4696.5|8120
1596112200000|2020-07-30 12:30:00|4699|4697.5|4692.5|4690.5|4699|4698.5|4691|4690|4808
1596112500000|2020-07-30 12:35:00|4692|4691|4696.5|4695.5|4702|4700|4691.5|4690.5|11805
1596112800000|2020-07-30 12:40:00|4696|4695|4692.5|4691|4697|4696.5|4692.5|4690|5549
1596113100000|2020-07-30 12:45:00|4692|4691.5|4685|4684|4693.5|4692|4681.5|4679.5|14059
1596113400000|2020-07-30 12:50:00|4684.5|4683.5|4681|4680|4686|4685.5|4676.5|4676|53826
1596113700000|2020-07-30 12:55:00|4680.5|4679|4669.5|4668|4681|4679|4669.5|4667.5|14089
1596114000000|2020-07-30 13:00:00|4669|4667.5|4667.5|4666|4670.5|4668|4663|4662.5|14324
1596114300000|2020-07-30 13:05:00|4667|4666.5|4666.5|4665.5|4668|4667|4661.5|4660.5|13877
1596114600000|2020-07-30 13:10:00|4667|4666|4669.5|4669|4672.5|4671.5|4665.5|4664.5|9120
1596114900000|2020-07-30 13:15:00|4669|4668.5|4670.5|4669.5|4675|4674|4667|4666|9636
1596115200000|2020-07-30 13:20:00|4672|4670|4662.5|4661|4672|4670.5|4662.5|4660.5|7728
1596115500000|2020-07-30 13:25:00|4663|4661.5|4655|4654.5|4663|4662|4652|4651|61347
1596115800000|2020-07-30 13:30:00|4655.5|4655|4671|4670|4673|4672|4655|4653|46122
1596116100000|2020-07-30 13:35:00|4670.5|4670.5|4676|4674|4677.5|4676|4668|4667.5|33047
1596116400000|2020-07-30 13:40:00|4675.5|4673.5|4683.5|4682.5|4684|4682.5|4673|4672|19884
1596116700000|2020-07-30 13:45:00|4683|4682|4680|4678.5|4691|4690.5|4678|4677|19316
1596117000000|2020-07-30 13:50:00|4679.5|4678|4662.5|4661.5|4679.5|4678|4662|4661|35930
1596117300000|2020-07-30 13:55:00|4663|4660.5|4650|4648|4663|4660.5|4647|4646|32310
1596117600000|2020-07-30 14:00:00|4651|4648.5|4645|4644|4651|4650|4642|4640.5|38393
1596117900000|2020-07-30 14:05:00|4644.5|4643|4648.5|4647.5|4648.5|4647.5|4634|4633.5|23380
1596118200000|2020-07-30 14:10:00|4648|4647|4635.5|4634.5|4648.5|4647.5|4632.5|4631.5|37687
1596118500000|2020-07-30 14:15:00|4635|4633.5|4619|4617|4635.5|4634.5|4617|4616|58262
1596118800000|2020-07-30 14:20:00|4618.5|4616.5|4619|4618|4627|4625.5|4611|4610|37266
1596119100000|2020-07-30 14:25:00|4619.5|4617.5|4622.5|4622|4623.5|4622|4609|4608|32614
1596119400000|2020-07-30 14:30:00|4623|4621.5|4641.5|4640.5|4642.5|4640.5|4620.5|4620|49760
1596119700000|2020-07-30 14:35:00|4642|4641|4645.5|4643.5|4646|4645|4632.5|4631.5|48026
1596120000000|2020-07-30 14:40:00|4645|4644|4633|4632|4648.5|4647|4631.5|4631|24026
1596120300000|2020-07-30 14:45:00|4632.5|4631.5|4631|4629.5|4638.5|4636.5|4628.5|4627|22459
1596120600000|2020-07-30 14:50:00|4630.5|4629|4634.5|4633|4634.5|4633.5|4623|4621.5|27241
1596120900000|2020-07-30 14:55:00|4635|4633.5|4641.5|4641|4645|4644|4633|4632.5|24420
1596121200000|2020-07-30 15:00:00|4642|4640.5|4651|4650.5|4652.5|4651|4635|4634|31568
1596121500000|2020-07-30 15:05:00|4652|4651|4656|4654.5|4664|4662.5|4652|4651|42334
1596121800000|2020-07-30 15:10:00|4655.5|4655|4654.5|4654|4666|4665|4652.5|4652|47019
1596122100000|2020-07-30 15:15:00|4655|4653.5|4668.5|4667|4668.5|4667.5|4653|4652|55053
1596122400000|2020-07-30 15:20:00|4668|4667.5|4655|4654.5|4668|4667.5|4653|4651.5|39129
1596122700000|2020-07-30 15:25:00|4655.5|4654|4659.5|4658|4660.5|4660|4650.5|4650|54442
1596178800000|2020-07-31 07:00:00|4669.5|4662.5|4667.5|4665|4696.5|4694|4667|4662|73686
1596179100000|2020-07-31 07:05:00|4667|4665.5|4671|4669.5|4689.5|4687|4666|4662.5|31485
1596179400000|2020-07-31 07:10:00|4670.5|4670|4678|4674|4679.5|4676.5|4663|4662.5|39956
1596179700000|2020-07-31 07:15:00|4677.5|4674.5|4675|4673|4679|4676.5|4668|4666.5|39750
1596180000000|2020-07-31 07:20:00|4674.5|4672|4679.5|4678|4686|4684|4672.5|4671|12519
1596180300000|2020-07-31 07:25:00|4679|4677.5|4688|4686.5|4692.5|4690|4678|4676|15957
1596180600000|2020-07-31 07:30:00|4686.5|4686|4688.5|4686.5|4695|4693|4686|4683.5|50301
1596180900000|2020-07-31 07:35:00|4688|4686|4688.5|4686.5|4699|4696|4685.5|4684|15780
1596181200000|2020-07-31 07:40:00|4689.5|4687|4691|4690|4695.5|4694.5|4687.5|4686|9939
1596181500000|2020-07-31 07:45:00|4691.5|4689.5|4686.5|4683.5|4698.5|4696|4686|4683.5|12806
1596181800000|2020-07-31 07:50:00|4687|4684.5|4678|4675|4690|4688.5|4677|4675|5089
1596182100000|2020-07-31 07:55:00|4677.5|4674.5|4684|4682.5|4687.5|4685|4674|4672.5|8348
1596182400000|2020-07-31 08:00:00|4683.5|4682|4687.5|4685|4689.5|4688|4679.5|4677|10609
1596182700000|2020-07-31 08:05:00|4687|4684.5|4690|4688.5|4695|4694|4685.5|4683.5|20555
1596183000000|2020-07-31 08:10:00|4689.5|4688|4688|4686.5|4693|4691|4684|4681|9347
1596183300000|2020-07-31 08:15:00|4688.5|4687|4686|4684.5|4688.5|4687.5|4682.5|4679.5|11724
1596183600000|2020-07-31 08:20:00|4685.5|4684|4690|4689|4690.5|4689|4685.5|4683|10941
1596183900000|2020-07-31 08:25:00|4690.5|4688.5|4686|4684|4698.5|4697|4686|4683.5|9992
1596184200000|2020-07-31 08:30:00|4686.5|4683.5|4682.5|4681.5|4690.5|4689.5|4682.5|4681|8965
1596184500000|2020-07-31 08:35:00|4683|4681|4696|4694|4701|4700|4681|4678.5|29393
1596184800000|2020-07-31 08:40:00|4695.5|4693.5|4686|4685|4698.5|4697|4686|4685|18040
1596185100000|2020-07-31 08:45:00|4685.5|4684.5|4684|4683|4693|4692.5|4682.5|4681.5|14788
1596185400000|2020-07-31 08:50:00|4683.5|4682.5|4667.5|4666.5|4684|4682.5|4667|4664.5|9184
1596185700000|2020-07-31 08:55:00|4667|4666|4677|4676|4679.5|4678|4663|4662|25926
1596186000000|2020-07-31 09:00:00|4676.5|4675.5|4669|4668.5|4679|4677.5|4668.5|4666|15105
1596186300000|2020-07-31 09:05:00|4668.5|4668|4675|4674|4678.5|4677.5|4666.5|4665.5|12533
1596186600000|2020-07-31 09:10:00|4674.5|4673.5|4666.5|4665.5|4674.5|4673.5|4665|4664|10172
1596186900000|2020-07-31 09:15:00|4667|4666|4655.5|4654.5|4667|4666|4653|4650.5|9746
1596187200000|2020-07-31 09:20:00|4655|4655|4657|4656|4661|4659.5|4654|4653|9835
1596187500000|2020-07-31 09:25:00|4658|4656.5|4655|4654|4659.5|4657.5|4651.5|4650|9092
1596187800000|2020-07-31 09:30:00|4654.5|4653.5|4656.5|4655.5|4659|4657.5|4651.5|4650|15868
1596188100000|2020-07-31 09:35:00|4657|4656|4653|4651.5|4659|4658|4651|4650|10843
1596188400000|2020-07-31 09:40:00|4652.5|4651|4648|4646.5|4656|4655|4648|4646.5|11955
1596188700000|2020-07-31 09:45:00|4648.5|4647|4648.5|4647|4651.5|4650|4646|4644.5|10064
1596189000000|2020-07-31 09:50:00|4648|4647.5|4641.5|4639.5|4653.5|4652|4641.5|4639.5|16193
1596189300000|2020-07-31 09:55:00|4640.5|4640|4641.5|4640|4647.5|4646.5|4636|4634|16944
1596189600000|2020-07-31 10:00:00|4641|4639.5|4637.5|4637|4645.5|4643.5|4637|4636|10920
1596189900000|2020-07-31 10:05:00|4638|4637.5|4643.5|4642.5|4646.5|4645|4637.5|4637.5|11929
1596190200000|2020-07-31 10:10:00|4643|4643|4643.5|4643|4644.5|4643.5|4637.5|4636|12502
1596190500000|2020-07-31 10:15:00|4643|4642.5|4638.5|4637.5|4643.5|4642.5|4635.5|4634|12702
1596190800000|2020-07-31 10:20:00|4639|4637|4644.5|4643|4645.5|4644.5|4639|4637|16694
1596191100000|2020-07-31 10:25:00|4644|4643.5|4635.5|4633.5|4644.5|4643.5|4634|4632.5|9580
1596191400000|2020-07-31 10:30:00|4634.5|4634|4643|4641.5|4646.5|4644.5|4634|4632|20488
1596191700000|2020-07-31 10:35:00|4643.5|4642|4638|4637|4645.5|4644|4636.5|4635|7664
1596192000000|2020-07-31 10:40:00|4638.5|4637.5|4638|4637|4639.5|4639|4635.5|4633.5|18105
1596192300000|2020-07-31 10:45:00|4637.5|4636.5|4630.5|4629.5|4638.5|4637.5|4629.5|4628.5|8197
1596192600000|2020-07-31 10:50:00|4631|4630|4624.5|4623|4633.5|4632|4622.5|4621|11355
1596192900000|2020-07-31 10:55:00|4625|4623.5|4629.5|4628|4632|4630|4624|4622.5|9136
1596193200000|2020-07-31 11:00:00|4634|4630|4642|4640|4643|4641.5|4634|4630|7375
1596193500000|2020-07-31 11:05:00|4642.5|4640.5|4636.5|4635.5|4644|4643.5|4636.5|4635.5|5359
1596193800000|2020-07-31 11:10:00|4636|4636|4630.5|4629|4639|4637.5|4630|4629|7126
1596194100000|2020-07-31 11:15:00|4630|4628.5|4630.5|4629|4634|4632.5|4629.5|4628|10820
1596194400000|2020-07-31 11:20:00|4630|4628.5|4629.5|4629|4632.5|4632|4627|4626|6135
1596194700000|2020-07-31 11:25:00|4629|4628.5|4628|4626.5|4630|4629|4627|4625.5|4082
1596195000000|2020-07-31 11:30:00|4627.5|4626|4625.5|4624|4630.5|4630|4624.5|4623|8337
1596195300000|2020-07-31 11:35:00|4626|4624.5|4623.5|4623|4627.5|4626.5|4623.5|4621.5|6851
1596195600000|2020-07-31 11:40:00|4624.5|4624|4622.5|4621|4628.5|4626.5|4621|4620|10028
1596195900000|2020-07-31 11:45:00|4622|4621.5|4621.5|4620|4628|4626.5|4621.5|4620|3990
1596196200000|2020-07-31 11:50:00|4622|4620.5|4622|4620.5|4624.5|4623|4620|4619.5|13000
1596196500000|2020-07-31 11:55:00|4621.5|4620|4628|4627|4629|4627|4618.5|4617|9420
1596196800000|2020-07-31 12:00:00|4628.5|4627.5|4627|4625.5|4631|4630|4625|4624|10449
1596197100000|2020-07-31 12:05:00|4626.5|4625|4617|4616|4626.5|4625.5|4615.5|4614.5|9514
1596197400000|2020-07-31 12:10:00|4616.5|4616.5|4608.5|4607.5|4619|4618.5|4608.5|4607|22361
1596197700000|2020-07-31 12:15:00|4609|4608|4608|4607|4611|4610.5|4607|4606.5|11468
1596198000000|2020-07-31 12:20:00|4608.5|4607.5|4614|4613.5|4614.5|4613.5|4607.5|4606|15520
1596198300000|2020-07-31 12:25:00|4614.5|4614|4607.5|4607|4616.5|4615|4607.5|4606.5|15902
1596198600000|2020-07-31 12:30:00|4608|4607.5|4610.5|4609.5|4612.5|4610.5|4602|4599.5|22328
1596198900000|2020-07-31 12:35:00|4611|4610|4609|4608|4613.5|4612.5|4606.5|4605.5|7258
1596199200000|2020-07-31 12:40:00|4608.5|4607|4602.5|4601.5|4610|4608.5|4601|4600|4581
1596199500000|2020-07-31 12:45:00|4602|4601|4604.5|4602.5|4604.5|4603.5|4599|4598|9760
1596199800000|2020-07-31 12:50:00|4605|4603|4614.5|4613.5|4614.5|4613.5|4604.5|4603|12723
1596200100000|2020-07-31 12:55:00|4614|4613|4614|4613|4614.5|4614|4610.5|4610|7260
1596200400000|2020-07-31 13:00:00|4613.5|4613.5|4609|4608|4615.5|4615|4606.5|4606|12100
1596200700000|2020-07-31 13:05:00|4609.5|4608.5|4613.5|4611.5|4614|4612|4606|4605|12690
1596201000000|2020-07-31 13:10:00|4613|4612|4619.5|4618.5|4622.5|4622|4612.5|4611.5|15163
1596201300000|2020-07-31 13:15:00|4619|4618|4621|4620|4621|4620|4615.5|4613.5|16266
1596201600000|2020-07-31 13:20:00|4620.5|4620.5|4621|4620.5|4622|4620.5|4615.5|4614.5|12657
1596201900000|2020-07-31 13:25:00|4620.5|4620|4620.5|4620|4621.5|4620|4617.5|4616.5|15556
1596202200000|2020-07-31 13:30:00|4621|4620.5|4620.5|4619|4627.5|4626.5|4618|4616.5|47364
1596202500000|2020-07-31 13:35:00|4620|4618.5|4614.5|4613.5|4623|4622|4612|4610|30206
1596202800000|2020-07-31 13:40:00|4615|4614.5|4615.5|4614|4618.5|4618|4611|4608.5|32006
1596203100000|2020-07-31 13:45:00|4615|4613.5|4612|4610|4622|4621|4611.5|4610|46635
1596203400000|2020-07-31 13:50:00|4611.5|4610.5|4614.5|4612|4615|4613|4598|4597|50943
1596203700000|2020-07-31 13:55:00|4614|4612.5|4609|4607.5|4615.5|4613.5|4607.5|4605.5|45334
1596204000000|2020-07-31 14:00:00|4609.5|4608|4604.5|4604|4611|4609.5|4600|4598.5|40273
1596204300000|2020-07-31 14:05:00|4604|4603.5|4605.5|4604.5|4607|4606.5|4601.5|4601|75110
1596204600000|2020-07-31 14:10:00|4606|4605|4598.5|4597.5|4606|4605.5|4591.5|4590.5|53556
1596204900000|2020-07-31 14:15:00|4598|4597|4595|4594|4599|4598.5|4591|4590.5|55982
1596205200000|2020-07-31 14:20:00|4594.5|4593.5|4596.5|4596|4597.5|4597|4588.5|4586.5|50150
1596205500000|2020-07-31 14:25:00|4596|4595.5|4585.5|4584.5|4596|4595.5|4585|4584|35290
1596205800000|2020-07-31 14:30:00|4586|4585|4586|4585|4589.5|4588|4579|4578|51753
1596206100000|2020-07-31 14:35:00|4585|4585.5|4603|4601.5|4605|4603.5|4584.5|4583.5|51049
1596206400000|2020-07-31 14:40:00|4602.5|4601|4603|4602|4607.5|4605.5|4599.5|4598|24092
1596206700000|2020-07-31 14:45:00|4603.5|4602.5|4609|4608|4613.5|4612|4600.5|4598.5|33667
1596207000000|2020-07-31 14:50:00|4609.5|4608.5|4601.5|4600.5|4611|4610|4597.5|4596.5|42252
1596207300000|2020-07-31 14:55:00|4601|4601|4614.5|4613.5|4615.5|4614.5|4599.5|4598.5|23194
1596207600000|2020-07-31 15:00:00|4614|4613|4612|4611.5|4616.5|4615|4606.5|4606|22491
1596207900000|2020-07-31 15:05:00|4612.5|4612|4608.5|4608|4615.5|4614.5|4608.5|4607.5|26237
1596208200000|2020-07-31 15:10:00|4609|4608.5|4614|4613|4614.5|4613.5|4604.5|4603.5|20902
1596208500000|2020-07-31 15:15:00|4613.5|4613.5|4623|4622|4623|4622.5|4613|4612.5|27905
1596208800000|2020-07-31 15:20:00|4622.5|4621.5|4614|4613|4625|4623.5|4613|4612.5|57762
1596209100000|2020-07-31 15:25:00|4614.5|4613.5|4624.5|4621|4625.5|4624|4613.5|4612|48981
1596438000000|2020-08-03 07:00:00|4650|4623.5|4671|4667.5|4671|4668.5|4643.5|4623.5|41859
1596438300000|2020-08-03 07:05:00|4670.5|4668|4664|4661.5|4677|4674|4664|4661|21693
1596438600000|2020-08-03 07:10:00|4665.5|4662|4666.5|4664.5|4670.5|4668|4657|4656.5|24680
1596438900000|2020-08-03 07:15:00|4666|4664|4676.5|4675.5|4680.5|4680|4666|4664|26700
1596439200000|2020-08-03 07:20:00|4676|4675|4669|4668|4680|4677.5|4668|4666.5|29186
1596439500000|2020-08-03 07:25:00|4668.5|4667.5|4650.5|4650|4669.5|4668|4647.5|4646.5|39037
1596439800000|2020-08-03 07:30:00|4650|4649.5|4654.5|4653|4659.5|4657|4647.5|4646.5|27122
1596440100000|2020-08-03 07:35:00|4654|4653.5|4655.5|4654|4663|4661.5|4652|4650.5|16343
1596440400000|2020-08-03 07:40:00|4654.5|4653.5|4666|4665.5|4666|4665.5|4652.5|4651|24307
1596440700000|2020-08-03 07:45:00|4665.5|4664.5|4666|4664|4666|4664.5|4654.5|4653.5|20371
1596441000000|2020-08-03 07:50:00|4667|4665|4672.5|4671.5|4682.5|4681|4667|4665|18066
1596441300000|2020-08-03 07:55:00|4673|4672|4676|4674.5|4682|4680.5|4673|4672|19292
1596441600000|2020-08-03 08:00:00|4675.5|4675|4691|4690.5|4692|4691|4669|4667.5|11025
1596441900000|2020-08-03 08:05:00|4691.5|4690|4693.5|4691.5|4697|4694.5|4688.5|4686|19949
1596442200000|2020-08-03 08:10:00|4694|4692|4695.5|4693|4697.5|4695|4686|4683|8112
1596442500000|2020-08-03 08:15:00|4696|4692.5|4683.5|4682.5|4700|4697.5|4682.5|4679.5|10213
1596442800000|2020-08-03 08:20:00|4685|4683|4684.5|4682.5|4689.5|4687.5|4682|4681|8075
1596443100000|2020-08-03 08:25:00|4684|4683|4695.5|4694.5|4696.5|4695.5|4684|4682|11166
1596443400000|2020-08-03 08:30:00|4695|4694|4691|4690|4696|4695|4688|4685|17896
1596443700000|2020-08-03 08:35:00|4691.5|4690.5|4681|4679|4693.5|4692|4681|4679|13325
1596444000000|2020-08-03 08:40:00|4680.5|4678|4689|4687|4689|4687|4678|4675.5|6738
1596444300000|2020-08-03 08:45:00|4688.5|4687.5|4690.5|4689|4693.5|4691.5|4683.5|4682|9860
1596444600000|2020-08-03 08:50:00|4691.5|4689.5|4692.5|4691.5|4698.5|4697.5|4689|4687.5|12780
1596444900000|2020-08-03 08:55:00|4693|4692|4696.5|4695|4696.5|4695|4688.5|4686.5|8757
1596445200000|2020-08-03 09:00:00|4697|4695.5|4699.5|4697.5|4704|4702|4695|4694|14515
1596445500000|2020-08-03 09:05:00|4699|4697|4693.5|4692|4699.5|4697|4693|4691.5|11108
1596445800000|2020-08-03 09:10:00|4694|4692.5|4686.5|4685.5|4697|4696|4686.5|4685.5|11110
1596446100000|2020-08-03 09:15:00|4687|4686|4693.5|4692|4693.5|4692|4684.5|4683|7507
1596446400000|2020-08-03 09:20:00|4693|4691.5|4698|4697.5|4700|4698.5|4692|4690.5|9095
1596446700000|2020-08-03 09:25:00|4697.5|4697|4704.5|4703|4706|4704|4696.5|4695.5|7342
1596447000000|2020-08-03 09:30:00|4704|4703.5|4697.5|4696.5|4706|4705|4696|4695.5|12340
1596447300000|2020-08-03 09:35:00|4697|4696|4709|4708|4709.5|4708|4697|4696|7706
1596447600000|2020-08-03 09:40:00|4708.5|4707|4708.5|4707.5|4710.5|4709|4704.5|4703|10594
1596447900000|2020-08-03 09:45:00|4709|4708|4705|4704|4712.5|4711|4703|4702|11573
1596448200000|2020-08-03 09:50:00|4705.5|4704.5|4705|4704|4707.5|4706.5|4700.5|4700|10442
1596448500000|2020-08-03 09:55:00|4704.5|4703.5|4704|4703|4709|4707.5|4703|4701.5|12138
1596448800000|2020-08-03 10:00:00|4703.5|4702.5|4701.5|4699.5|4704.5|4703.5|4700|4699|23239
1596449100000|2020-08-03 10:05:00|4701|4699|4701.5|4700.5|4702.5|4701.5|4698|4697|11386
1596449400000|2020-08-03 10:10:00|4701|4701|4710|4709|4710.5|4710|4701|4700|24115
1596449700000|2020-08-03 10:15:00|4709.5|4709.5|4716|4715.5|4716.5|4715.5|4708.5|4707.5|15443
1596450000000|2020-08-03 10:20:00|4716.5|4716|4723.5|4722|4729.5|4729|4716.5|4716|29995
1596450300000|2020-08-03 10:25:00|4724.5|4722.5|4717|4716|4727.5|4726.5|4713.5|4713|11494
1596450600000|2020-08-03 10:30:00|4717.5|4716.5|4715|4713.5|4724|4722|4712|4711|10999
1596450900000|2020-08-03 10:35:00|4715.5|4714|4717|4716|4726|4725.5|4715.5|4714|17687
1596451200000|2020-08-03 10:40:00|4717.5|4716.5|4715|4713.5|4723.5|4722.5|4713.5|4712|23246
1596451500000|2020-08-03 10:45:00|4714.5|4714|4721|4720|4726|4724.5|4714.5|4714|47516
1596451800000|2020-08-03 10:50:00|4721.5|4720.5|4737|4736.5|4740.5|4740|4721.5|4720.5|31340
1596452100000|2020-08-03 10:55:00|4737.5|4737|4734.5|4734|4739|4738.5|4731.5|4731|16834
1596452400000|2020-08-03 11:00:00|4735.5|4733.5|4742.5|4741|4743|4742|4735.5|4732.5|16420
1596452700000|2020-08-03 11:05:00|4741|4740.5|4738|4737|4743.5|4742.5|4738|4737|10401
1596453000000|2020-08-03 11:10:00|4737.5|4736.5|4736|4735|4739|4737.5|4733.5|4732.5|6561
1596453300000|2020-08-03 11:15:00|4736.5|4734.5|4735.5|4734.5|4736.5|4735.5|4731.5|4730|8409
1596453600000|2020-08-03 11:20:00|4735|4734|4744|4743|4745|4744|4734.5|4733.5|16507
1596453900000|2020-08-03 11:25:00|4743.5|4742.5|4741.5|4740|4745|4744|4736|4735|14143
1596454200000|2020-08-03 11:30:00|4742.5|4739.5|4748.5|4747|4748.5|4747.5|4740.5|4739|19867
1596454500000|2020-08-03 11:35:00|4749.5|4747.5|4753.5|4752.5|4754|4752.5|4748.5|4747.5|7133
1596454800000|2020-08-03 11:40:00|4754|4753|4751|4749.5|4756|4755.5|4748|4747|10523
1596455100000|2020-08-03 11:45:00|4751.5|4750|4751.5|4750|4756|4755|4750.5|4749.5|7454
1596455400000|2020-08-03 11:50:00|4752.5|4750.5|4759|4758|4760.5|4759.5|4752.5|4750.5|15930
1596455700000|2020-08-03 11:55:00|4759.5|4757.5|4760|4758.5|4761.5|4760.5|4756.5|4756|9906
1596456000000|2020-08-03 12:00:00|4760.5|4759|4768|4766.5|4768.5|4768|4759|4757.5|26274
1596456300000|2020-08-03 12:05:00|4768.5|4767|4773.5|4773|4773.5|4773|4767.5|4765.5|15256
1596456600000|2020-08-03 12:10:00|4773|4772.5|4776.5|4775|4777|4776.5|4770|4769|22669
1596456900000|2020-08-03 12:15:00|4777|4775.5|4769.5|4768.5|4778.5|4778|4769|4767.5|14036
1596457200000|2020-08-03 12:20:00|4770|4769.5|4775|4773.5|4776.5|4776|4769.5|4768.5|18369
1596457500000|2020-08-03 12:25:00|4774.5|4772.5|4770|4769|4776|4775.5|4769|4768|19433
1596457800000|2020-08-03 12:30:00|4769|4768.5|4772.5|4771.5|4775.5|4774.5|4768|4766.5|19130
1596458100000|2020-08-03 12:35:00|4773|4772|4770|4769.5|4773.5|4773|4769.5|4769|13000
1596458400000|2020-08-03 12:40:00|4770.5|4770|4771|4770.5|4773|4772.5|4767.5|4766.5|23533
1596458700000|2020-08-03 12:45:00|4771.5|4771|4772|4771.5|4774.5|4774|4769.5|4768.5|22224
1596459000000|2020-08-03 12:50:00|4771.5|4771|4771.5|4770|4775|4774|4770.5|4769.5|15605
1596459300000|2020-08-03 12:55:00|4771|4770.5|4770|4769.5|4775.5|4774.5|4769|4767.5|21918
1596459600000|2020-08-03 13:00:00|4770.5|4770|4766.5|4766|4775.5|4775|4766.5|4765.5|32217
1596459900000|2020-08-03 13:05:00|4767|4765.5|4766|4764.5|4768|4767|4761.5|4760.5|9500
1596460200000|2020-08-03 13:10:00|4767|4765|4768|4767|4769|4768|4763.5|4762.5|31553
1596460500000|2020-08-03 13:15:00|4768.5|4767.5|4766.5|4766|4769|4768|4766.5|4765.5|8894
1596460800000|2020-08-03 13:20:00|4767|4766.5|4783|4782|4783.5|4782.5|4767|4766.5|27243
1596461100000|2020-08-03 13:25:00|4784|4782.5|4798|4797|4798.5|4797.5|4784|4782.5|34736
1596461400000|2020-08-03 13:30:00|4799|4797.5|4786.5|4785.5|4800|4799|4780|4779.5|69959
1596461700000|2020-08-03 13:35:00|4787|4786|4788|4787.5|4792.5|4792|4784.5|4783.5|52245
1596462000000|2020-08-03 13:40:00|4788.5|4788|4789.5|4789|4795.5|4794.5|4784.5|4783|25369
1596462300000|2020-08-03 13:45:00|4789|4788.5|4795.5|4794|4799|4798|4788.5|4787.5|23984
1596462600000|2020-08-03 13:50:00|4795|4793.5|4779|4778|4796|4795|4777.5|4776|19630
1596462900000|2020-08-03 13:55:00|4779.5|4778.5|4778.5|4777|4787.5|4786.5|4777.5|4777|32644
1596463200000|2020-08-03 14:00:00|4777.5|4777.5|4789.5|4789|4793.5|4792.5|4777.5|4776.5|33284
1596463500000|2020-08-03 14:05:00|4790|4788.5|4793.5|4792.5|4795|4793.5|4787.5|4786|69290
1596463800000|2020-08-03 14:10:00|4794|4793|4796|4795.5|4797|4796|4789.5|4789|117195
1596464100000|2020-08-03 14:15:00|4796.5|4796|4789|4788.5|4798|4797|4788.5|4787.5|25132
1596464400000|2020-08-03 14:20:00|4790.5|4789|4792|4791|4797.5|4796.5|4789|4788|23366
1596464700000|2020-08-03 14:25:00|4791.5|4791.5|4801.5|4801|4802|4801|4791.5|4791|24740
1596465000000|2020-08-03 14:30:00|4803|4801.5|4815.5|4815|4816|4815|4802|4801|45445
1596465300000|2020-08-03 14:35:00|4816|4815.5|4822|4820.5|4823.5|4822.5|4814|4812.5|40392
1596465600000|2020-08-03 14:40:00|4821.5|4820|4816|4815|4825.5|4824.5|4813.5|4812.5|26071
1596465900000|2020-08-03 14:45:00|4815.5|4814.5|4814.5|4814|4820.5|4819.5|4813.5|4813|63661
1596466200000|2020-08-03 14:50:00|4814|4813.5|4817.5|4816|4819.5|4818|4813.5|4812|28503
1596466500000|2020-08-03 14:55:00|4818|4817|4814.5|4813.5|4820|4819|4813|4812|61088
1596466800000|2020-08-03 15:00:00|4814|4813|4817|4816|4818.5|4817.5|4811|4810|84199
1596467100000|2020-08-03 15:05:00|4816.5|4816.5|4814|4813|4820.5|4819.5|4813|4812|40293
1596467400000|2020-08-03 15:10:00|4813.5|4812|4808.5|4807.5|4816|4815|4806|4804.5|36137
1596467700000|2020-08-03 15:15:00|4809|4808|4807|4806.5|4814|4813.5|4802.5|4802|42275
1596468000000|2020-08-03 15:20:00|4807.5|4807|4804.5|4804|4808.5|4808|4803|4802.5|33699
1596468300000|2020-08-03 15:25:00|4804|4803.5|4815.5|4814|4817.5|4814.5|4802.5|4801.5|60454
1596524400000|2020-08-04 07:00:00|4776|4765.5|4796|4792.5|4804.5|4801|4766|4758.5|61661
1596524700000|2020-08-04 07:05:00|4795.5|4791|4775|4772|4796|4794|4773.5|4771|35584
1596525000000|2020-08-04 07:10:00|4774.5|4771.5|4741.5|4738|4774.5|4772|4736.5|4734|23257
1596525300000|2020-08-04 07:15:00|4742|4738.5|4748.5|4745.5|4749.5|4748|4737|4734|24532
1596525600000|2020-08-04 07:20:00|4749|4746|4748|4745|4751.5|4750|4725.5|4724.5|182204
1596525900000|2020-08-04 07:25:00|4747.5|4744.5|4747.5|4744.5|4752|4748.5|4735.5|4734|25950
1596526200000|2020-08-04 07:30:00|4747|4745|4754|4752|4755|4753|4743.5|4741|19788
1596526500000|2020-08-04 07:35:00|4753.5|4751.5|4760|4758|4762.5|4760|4752.5|4750|14610
1596526800000|2020-08-04 07:40:00|4759.5|4757.5|4744.5|4743|4762.5|4760.5|4742|4740.5|12818
1596527100000|2020-08-04 07:45:00|4745|4742.5|4739.5|4738|4747.5|4745.5|4736|4735|12121
1596527400000|2020-08-04 07:50:00|4739|4737|4735.5|4733.5|4740|4738.5|4725.5|4724|17255
1596527700000|2020-08-04 07:55:00|4735|4733|4731|4729.5|4738|4736.5|4730|4727.5|19591
1596528000000|2020-08-04 08:00:00|4730.5|4729|4730.5|4729|4737|4734.5|4730|4727.5|14137
1596528300000|2020-08-04 08:05:00|4731|4728.5|4731.5|4730|4732|4730|4720.5|4718|24378
1596528600000|2020-08-04 08:10:00|4732|4729.5|4740|4738|4744.5|4742.5|4732|4729.5|10257
1596528900000|2020-08-04 08:15:00|4739.5|4738.5|4748.5|4745.5|4754.5|4753.5|4739.5|4738.5|7013
1596529200000|2020-08-04 08:20:00|4748|4745|4744|4741|4749.5|4747.5|4743|4740|3580
1596529500000|2020-08-04 08:25:00|4743.5|4740|4752.5|4750.5|4753.5|4752|4740.5|4737.5|4302
1596529800000|2020-08-04 08:30:00|4753|4751|4750.5|4748.5|4756.5|4754.5|4744|4741|6294
1596530100000|2020-08-04 08:35:00|4750|4747.5|4751|4749.5|4754|4752|4745.5|4743.5|6599
1596530400000|2020-08-04 08:40:00|4751.5|4750|4750.5|4748|4757|4754.5|4746.5|4744.5|7413
1596530700000|2020-08-04 08:45:00|4751|4748.5|4754|4752|4756|4754|4749|4746|3241
1596531000000|2020-08-04 08:50:00|4753.5|4751|4755.5|4753.5|4762|4759.5|4752.5|4751|5205
1596531300000|2020-08-04 08:55:00|4756|4754|4753|4752|4756.5|4755.5|4751.5|4750.5|51541
1596531600000|2020-08-04 09:00:00|4753.5|4751|4754|4753|4757.5|4756.5|4752|4750.5|9323
1596531900000|2020-08-04 09:05:00|4754.5|4753.5|4755|4753.5|4757.5|4756.5|4752.5|4752|9570
1596532200000|2020-08-04 09:10:00|4754.5|4753|4755|4753|4756|4755.5|4748.5|4747.5|50326
1596532500000|2020-08-04 09:15:00|4754.5|4752.5|4750|4749|4755|4754|4747.5|4746|6897
1596532800000|2020-08-04 09:20:00|4749.5|4748.5|4753.5|4752|4756.5|4755.5|4749.5|4748|14175
1596533100000|2020-08-04 09:25:00|4753|4751.5|4752|4751|4753.5|4752.5|4749|4747|46618
1596533400000|2020-08-04 09:30:00|4752.5|4751.5|4755|4754|4760.5|4760|4750|4749|12529
1596533700000|2020-08-04 09:35:00|4754.5|4753.5|4747.5|4745.5|4756|4754.5|4742.5|4741.5|8375
1596534000000|2020-08-04 09:40:00|4746.5|4745|4752|4750.5|4754|4752|4746|4745|6567
1596534300000|2020-08-04 09:45:00|4751.5|4750|4757|4755.5|4757|4756|4750|4748.5|5166
1596534600000|2020-08-04 09:50:00|4757.5|4756|4766.5|4766|4770.5|4768.5|4756.5|4755.5|7288
1596534900000|2020-08-04 09:55:00|4766|4765.5|4762|4760.5|4766.5|4765.5|4759|4757.5|7544
1596535200000|2020-08-04 10:00:00|4762.5|4761|4761|4760|4767|4766|4759|4757.5|7974
1596535500000|2020-08-04 10:05:00|4760.5|4760.5|4758.5|4757.5|4764|4762|4758|4756|12163
1596535800000|2020-08-04 10:10:00|4758|4757|4757.5|4755.5|4759|4757.5|4754|4753.5|5360
1596536100000|2020-08-04 10:15:00|4757|4756|4763|4761.5|4763|4762|4754|4752.5|10378
1596536400000|2020-08-04 10:20:00|4764|4762|4765|4763.5|4769.5|4768.5|4763.5|4762|21229
1596536700000|2020-08-04 10:25:00|4764.5|4763|4760.5|4758.5|4768|4767.5|4759.5|4757|11109
1596537000000|2020-08-04 10:30:00|4760|4759|4770|4767.5|4772.5|4770.5|4759.5|4758|7825
1596537300000|2020-08-04 10:35:00|4769.5|4768|4775.5|4774.5|4778|4777|4769.5|4768|10212
1596537600000|2020-08-04 10:40:00|4776|4775|4777.5|4776.5|4779.5|4778|4773.5|4771.5|9402
1596537900000|2020-08-04 10:45:00|4778|4777|4779.5|4778|4780.5|4779.5|4772|4770.5|9232
1596538200000|2020-08-04 10:50:00|4779|4777.5|4782.5|4780.5|4784.5|4783.5|4778|4776.5|18024
1596538500000|2020-08-04 10:55:00|4782|4780|4781|4779.5|4785.5|4783.5|4779.5|4778.5|11275
1596538800000|2020-08-04 11:00:00|4780.5|4777|4785|4783.5|4787.5|4786|4779.5|4777|8953
1596539100000|2020-08-04 11:05:00|4784.5|4782.5|4790|4788.5|4790.5|4789.5|4781|4779.5|13421
1596539400000|2020-08-04 11:10:00|4790.5|4789|4781.5|4781|4792|4791|4781.5|4780|7552
1596539700000|2020-08-04 11:15:00|4781|4780.5|4771|4769.5|4783|4781.5|4770.5|4769|9384
1596540000000|2020-08-04 11:20:00|4771.5|4770|4776.5|4776|4777.5|4776|4770.5|4769|6650
1596540300000|2020-08-04 11:25:00|4777.5|4775.5|4772|4771|4778|4777|4771|4769.5|19124
1596540600000|2020-08-04 11:30:00|4773|4771.5|4768.5|4766|4773|4772|4763|4761.5|36408
1596540900000|2020-08-04 11:35:00|4768|4766.5|4767|4766.5|4770|4769|4765.5|4764.5|13652
1596541200000|2020-08-04 11:40:00|4766.5|4766|4769|4767.5|4771.5|4770.5|4765.5|4764.5|13759
1596541500000|2020-08-04 11:45:00|4769.5|4768|4769|4767.5|4771|4770|4767.5|4766.5|7645
1596541800000|2020-08-04 11:50:00|4768.5|4767|4769|4767.5|4769|4767.5|4764|4762.5|11750
1596542100000|2020-08-04 11:55:00|4769.5|4768|4767.5|4766.5|4771|4769.5|4767.5|4766.5|10492
1596542400000|2020-08-04 12:00:00|4767|4766|4763.5|4762|4768.5|4767|4760.5|4759.5|14451
1596542700000|2020-08-04 12:05:00|4763|4762.5|4775.5|4774.5|4775.5|4774.5|4763|4762|5900
1596543000000|2020-08-04 12:10:00|4776|4775|4775.5|4775|4778.5|4778|4772.5|4771.5|13129
1596543300000|2020-08-04 12:15:00|4776|4775.5|4766.5|4765.5|4778.5|4777|4766.5|4765|12940
1596543600000|2020-08-04 12:20:00|4766|4766|4769.5|4768|4772|4771|4765|4764|2182
1596543900000|2020-08-04 12:25:00|4770|4768.5|4767.5|4766.5|4770|4768.5|4765|4764|3528
1596544200000|2020-08-04 12:30:00|4768|4767|4766.5|4764|4768|4767|4762|4760.5|8881
1596544500000|2020-08-04 12:35:00|4766|4765|4768.5|4767.5|4768.5|4767.5|4761|4759|4313
1596544800000|2020-08-04 12:40:00|4768|4767|4769|4768|4770|4769.5|4763.5|4763|11399
1596545100000|2020-08-04 12:45:00|4769.5|4768.5|4773|4772.5|4774|4773.5|4767.5|4766.5|13631
1596545400000|2020-08-04 12:50:00|4773.5|4773|4758.5|4757.5|4774|4773.5|4757|4755.5|27794
1596545700000|2020-08-04 12:55:00|4758|4757|4759|4758|4761.5|4760|4756.5|4755.5|19918
1596546000000|2020-08-04 13:00:00|4758.5|4757.5|4761|4759.5|4761.5|4760.5|4755.5|4753.5|12069
1596546300000|2020-08-04 13:05:00|4761.5|4760|4765|4764|4767.5|4766|4759.5|4759|16015
1596546600000|2020-08-04 13:10:00|4764.5|4764.5|4766|4765|4768|4767.5|4764|4763|7070
1596546900000|2020-08-04 13:15:00|4765.5|4765.5|4764|4762.5|4765.5|4765.5|4757.5|4756.5|19787
1596547200000|2020-08-04 13:20:00|4764.5|4763.5|4762.5|4761.5|4765|4764|4761.5|4760.5|5107
1596547500000|2020-08-04 13:25:00|4762|4760.5|4766|4764.5|4767.5|4766.5|4758|4757.5|15597
1596547800000|2020-08-04 13:30:00|4765.5|4764|4762.5|4761|4768.5|4767.5|4753.5|4753|49380
1596548100000|2020-08-04 13:35:00|4762|4760.5|4754.5|4753.5|4762.5|4762|4750.5|4749.5|38703
1596548400000|2020-08-04 13:40:00|4754|4753|4757|4755|4762|4760|4749.5|4748|48497
1596548700000|2020-08-04 13:45:00|4757.5|4755.5|4758.5|4756.5|4762.5|4762|4755|4753.5|12405
1596549000000|2020-08-04 13:50:00|4759|4757|4755|4753.5|4762.5|4762|4755|4753|11906
1596549300000|2020-08-04 13:55:00|4755.5|4754|4749.5|4746.5|4762.5|4760|4747.5|4746|29772
1596549600000|2020-08-04 14:00:00|4750|4747|4750|4748.5|4756|4755|4747|4745.5|22644
1596549900000|2020-08-04 14:05:00|4749.5|4747.5|4742.5|4741.5|4752|4750.5|4738.5|4737|81924
1596550200000|2020-08-04 14:10:00|4743|4742|4740.5|4738.5|4749|4748|4739.5|4738.5|53393
1596550500000|2020-08-04 14:15:00|4740|4738|4739.5|4738.5|4744|4742.5|4737.5|4736|35403
1596550800000|2020-08-04 14:20:00|4740|4739|4738.5|4738|4742|4740.5|4737|4736|27501
1596551100000|2020-08-04 14:25:00|4739|4737.5|4739.5|4738|4740.5|4739.5|4736|4735.5|29792
1596551400000|2020-08-04 14:30:00|4740|4738.5|4736|4734.5|4741.5|4740|4733.5|4732.5|34128
1596551700000|2020-08-04 14:35:00|4736.5|4735|4744.5|4743.5|4746|4745|4736|4734.5|24382
1596552000000|2020-08-04 14:40:00|4744|4744|4754|4753|4755.5|4754|4741.5|4740|15287
1596552300000|2020-08-04 14:45:00|4754.5|4753.5|4759.5|4758|4760|4759.5|4751.5|4751|19129
1596552600000|2020-08-04 14:50:00|4759|4757.5|4766|4765|4768|4767|4758|4757.5|23114
1596552900000|2020-08-04 14:55:00|4765|4764.5|4764.5|4763.5|4768|4767|4761|4760.5|25993
1596553200000|2020-08-04 15:00:00|4765|4764|4763|4762|4766|4765|4760|4759|18983
1596553500000|2020-08-04 15:05:00|4762|4761.5|4757.5|4757|4763.5|4762.5|4756|4754.5|17886
1596553800000|2020-08-04 15:10:00|4757|4756.5|4759.5|4759|4762|4761.5|4756.5|4756|63114
1596554100000|2020-08-04 15:15:00|4758.5|4758.5|4755|4754|4761.5|4760.5|4753|4751.5|22588
1596554400000|2020-08-04 15:20:00|4754.5|4753.5|4749.5|4748.5|4757|4756|4749|4748.5|55504
1596554700000|2020-08-04 15:25:00|4749|4748|4751.5|4750|4756|4755|4748.5|4747|30019
1596610800000|2020-08-05 07:00:00|4799.5|4789.5|4810.5|4807|4814.5|4811|4791.5|4786|33063
1596611100000|2020-08-05 07:05:00|4811|4807.5|4807|4803.5|4817|4813.5|4801.5|4797.5|33017
1596611400000|2020-08-05 07:10:00|4807.5|4804|4819.5|4818.5|4827|4826|4805.5|4804|41400
1596611700000|2020-08-05 07:15:00|4820|4818|4827|4825|4829|4827.5|4812|4809|35255
1596612000000|2020-08-05 07:20:00|4826.5|4825.5|4830.5|4829.5|4836|4835|4822|4820.5|46464
1596612300000|2020-08-05 07:25:00|4830|4829|4826|4824.5|4833|4832.5|4825.5|4824.5|20591
1596612600000|2020-08-05 07:30:00|4827|4825|4840.5|4839.5|4842.5|4841|4826.5|4825|25155
1596612900000|2020-08-05 07:35:00|4841.5|4840|4839.5|4837|4847|4846|4838|4836|26903
1596613200000|2020-08-05 07:40:00|4839|4836.5|4843|4841|4846.5|4844.5|4833.5|4832|18647
1596613500000|2020-08-05 07:45:00|4843.5|4841.5|4837|4835|4846|4844|4836.5|4834|20325
1596613800000|2020-08-05 07:50:00|4836.5|4835.5|4831.5|4830.5|4837|4836|4829|4828|8862
1596614100000|2020-08-05 07:55:00|4831|4830|4836.5|4835|4841.5|4840|4829.5|4828|14357
1596614400000|2020-08-05 08:00:00|4837.5|4835.5|4832.5|4831|4839.5|4837.5|4830|4829.5|9902
1596614700000|2020-08-05 08:05:00|4832|4830.5|4838.5|4836.5|4839|4838|4830.5|4829|11772
1596615000000|2020-08-05 08:10:00|4839|4837|4838.5|4837|4842.5|4840.5|4836.5|4836|7803
1596615300000|2020-08-05 08:15:00|4839|4837.5|4828.5|4827|4840.5|4839.5|4827|4825|17585
1596615600000|2020-08-05 08:20:00|4829|4827.5|4818.5|4816|4831.5|4830.5|4818.5|4816|18999
1596615900000|2020-08-05 08:25:00|4818|4816.5|4817.5|4815.5|4820|4819|4814.5|4813|14441
1596616200000|2020-08-05 08:30:00|4817|4815|4813|4811.5|4817|4815|4807.5|4806|14979
1596616500000|2020-08-05 08:35:00|4812.5|4810.5|4816.5|4816|4817.5|4817|4811|4809.5|9514
1596616800000|2020-08-05 08:40:00|4817|4816.5|4820|4817.5|4821|4819.5|4816|4814|9406
1596617100000|2020-08-05 08:45:00|4821|4818|4831|4829.5|4831|4830.5|4819|4818|12444
1596617400000|2020-08-05 08:50:00|4831.5|4830|4829.5|4828.5|4832.5|4830.5|4826.5|4824.5|8757
1596617700000|2020-08-05 08:55:00|4829|4827.5|4835|4833.5|4838|4835.5|4827.5|4827|14011
1596618000000|2020-08-05 09:00:00|4835.5|4834|4834|4832|4839.5|4838|4833.5|4831.5|12297
1596618300000|2020-08-05 09:05:00|4835|4832.5|4836|4834.5|4841|4839.5|4833|4831.5|9263
1596618600000|2020-08-05 09:10:00|4836.5|4835|4836|4834.5|4840|4838.5|4834.5|4833|7632
1596618900000|2020-08-05 09:15:00|4837|4835|4838.5|4837|4840.5|4839.5|4836.5|4835|6147
1596619200000|2020-08-05 09:20:00|4839|4837.5|4837.5|4835.5|4841.5|4840.5|4837|4835.5|9788
1596619500000|2020-08-05 09:25:00|4837|4836|4841.5|4839.5|4846|4844.5|4837|4836|18005
1596619800000|2020-08-05 09:30:00|4842|4840|4846.5|4845|4847|4845|4839.5|4838|7163
1596620100000|2020-08-05 09:35:00|4847|4845.5|4853|4851.5|4853.5|4851.5|4846|4844|13620
1596620400000|2020-08-05 09:40:00|4852.5|4851|4853|4851.5|4857.5|4856|4851.5|4850|6478
1596620700000|2020-08-05 09:45:00|4852.5|4852|4859.5|4858|4860|4859.5|4851.5|4851|9691
1596621000000|2020-08-05 09:50:00|4859|4858.5|4862|4860.5|4862.5|4861.5|4855.5|4854.5|24657
1596621300000|2020-08-05 09:55:00|4861.5|4861|4861.5|4860|4864|4863.5|4858.5|4858|18500
1596621600000|2020-08-05 10:00:00|4862|4860.5|4860|4858.5|4863.5|4862|4858.5|4857|8840
1596621900000|2020-08-05 10:05:00|4859.5|4859|4859|4858.5|4863|4862|4857.5|4857|33057
1596622200000|2020-08-05 10:10:00|4859.5|4859|4856.5|4856|4862.5|4861|4853|4852.5|57285
1596622500000|2020-08-05 10:15:00|4857.5|4856.5|4858|4856.5|4863.5|4862.5|4856.5|4854.5|13284
1596622800000|2020-08-05 10:20:00|4859|4857|4854|4852.5|4862|4860|4851.5|4851|28806
1596623100000|2020-08-05 10:25:00|4853.5|4852|4856|4854.5|4858|4856|4851.5|4850|13236
1596623400000|2020-08-05 10:30:00|4855.5|4855|4861|4860|4862.5|4861.5|4855.5|4855|12098
1596623700000|2020-08-05 10:35:00|4860.5|4859.5|4866.5|4865|4867|4865|4859.5|4858.5|8390
1596624000000|2020-08-05 10:40:00|4868|4865.5|4863.5|4862.5|4869|4868|4863.5|4862|10520
1596624300000|2020-08-05 10:45:00|4864|4863|4862.5|4861|4867.5|4867|4862.5|4860.5|7763
1596624600000|2020-08-05 10:50:00|4863|4861.5|4860.5|4859.5|4864.5|4863.5|4860.5|4859.5|12228
1596624900000|2020-08-05 10:55:00|4861|4860|4863.5|4863|4864.5|4864|4859.5|4859|110162
1596625200000|2020-08-05 11:00:00|4861.5|4859|4855.5|4853.5|4861.5|4860|4852.5|4851.5|16906
1596625500000|2020-08-05 11:05:00|4855|4854|4856|4855.5|4858|4857.5|4854|4853.5|11933
1596625800000|2020-08-05 11:10:00|4855.5|4855|4857|4856|4859.5|4859|4852|4850.5|15909
1596626100000|2020-08-05 11:15:00|4857.5|4857|4858.5|4858|4859|4858|4855|4854|8923
1596626400000|2020-08-05 11:20:00|4859|4858.5|4863|4862|4863.5|4863|4859|4858.5|10896
1596626700000|2020-08-05 11:25:00|4862.5|4862.5|4861.5|4860|4862.5|4862.5|4859|4858|9211
1596627000000|2020-08-05 11:30:00|4861|4860.5|4864.5|4863.5|4865|4864.5|4859.5|4858.5|6545
1596627300000|2020-08-05 11:35:00|4865|4864|4871.5|4870.5|4874|4873.5|4864.5|4863.5|13839
1596627600000|2020-08-05 11:40:00|4870.5|4870|4873.5|4872|4874|4873.5|4869.5|4869|9500
1596627900000|2020-08-05 11:45:00|4873|4872.5|4871.5|4870.5|4875|4874.5|4868|4867|8560
1596628200000|2020-08-05 11:50:00|4872|4871|4874.5|4873.5|4875.5|4874.5|4870.5|4869|4521
1596628500000|2020-08-05 11:55:00|4874|4874|4880|4878.5|4880.5|4878.5|4872.5|4871.5|6093
1596628800000|2020-08-05 12:00:00|4880.5|4879|4874.5|4873.5|4882|4880.5|4872|4871|23344
1596629100000|2020-08-05 12:05:00|4874|4874|4879.5|4878.5|4881.5|4880.5|4874|4873|21778
1596629400000|2020-08-05 12:10:00|4880|4879|4877.5|4876.5|4881.5|4880.5|4873.5|4873|10361
1596629700000|2020-08-05 12:15:00|4877|4875.5|4864.5|4864|4877|4875.5|4862.5|4859.5|24132
1596630000000|2020-08-05 12:20:00|4863.5|4863.5|4862.5|4861.5|4864|4863.5|4856.5|4855.5|14656
1596630300000|2020-08-05 12:25:00|4861.5|4861|4868.5|4867|4869.5|4867.5|4858|4856.5|8073
1596630600000|2020-08-05 12:30:00|4868|4866.5|4867.5|4866|4868|4867|4861.5|4859.5|11636
1596630900000|2020-08-05 12:35:00|4868|4866.5|4872.5|4871|4872.5|4871|4866|4865|17917
1596631200000|2020-08-05 12:40:00|4873|4872|4870|4869|4874.5|4872|4868|4866|6066
1596631500000|2020-08-05 12:45:00|4871|4869.5|4863.5|4862|4874|4873|4860|4858.5|18300
1596631800000|2020-08-05 12:50:00|4863|4861.5|4860.5|4860|4863|4861.5|4856.5|4856|11838
1596632100000|2020-08-05 12:55:00|4861|4860.5|4859|4858|4862|4861.5|4857.5|4856.5|12427
1596632400000|2020-08-05 13:00:00|4859.5|4858.5|4876|4875.5|4876.5|4875.5|4859.5|4858.5|19656
1596632700000|2020-08-05 13:05:00|4875.5|4875|4875|4874.5|4878.5|4878|4872.5|4871.5|20561
1596633000000|2020-08-05 13:10:00|4874.5|4874|4872.5|4871.5|4879.5|4879|4871|4869.5|27995
1596633300000|2020-08-05 13:15:00|4873|4872|4874|4873.5|4876.5|4875.5|4870|4869|15628
1596633600000|2020-08-05 13:20:00|4874.5|4874|4875.5|4874|4878|4877|4871.5|4870|14354
1596633900000|2020-08-05 13:25:00|4875|4874.5|4881|4880.5|4884|4883|4875|4874|24184
1596634200000|2020-08-05 13:30:00|4882|4881.5|4883.5|4881|4885|4884|4869|4868.5|254907
1596634500000|2020-08-05 13:35:00|4883|4881.5|4894.5|4893|4896|4895.5|4883|4881|54058
1596634800000|2020-08-05 13:40:00|4895|4893.5|4900.5|4899|4903|4902.5|4891.5|4890.5|48860
1596635100000|2020-08-05 13:45:00|4901|4899.5|4907|4906.5|4908.5|4908|4901|4899.5|40212
1596635400000|2020-08-05 13:50:00|4907.5|4907|4915|4914.5|4915|4914.5|4902.5|4902|36618
1596635700000|2020-08-05 13:55:00|4914.5|4914|4913|4912|4918|4917.5|4912|4911|47042
1596636000000|2020-08-05 14:00:00|4913.5|4912.5|4914|4913|4916.5|4915.5|4909|4908.5|40872
1596636300000|2020-08-05 14:05:00|4913.5|4913.5|4916|4915|4917|4916|4911|4910|49562
1596636600000|2020-08-05 14:10:00|4916.5|4915.5|4915|4914.5|4919|4918.5|4912|4911.5|69410
1596636900000|2020-08-05 14:15:00|4914.5|4914|4915|4914.5|4916|4915|4907.5|4906.5|38867
1596637200000|2020-08-05 14:20:00|4914.5|4914|4924.5|4923.5|4925.5|4925|4914.5|4914|50946
1596637500000|2020-08-05 14:25:00|4924|4923|4921|4920.5|4930|4929.5|4919.5|4918.5|52994
1596637800000|2020-08-05 14:30:00|4921.5|4921|4919|4918.5|4924|4923.5|4915|4914.5|35985
1596638100000|2020-08-05 14:35:00|4918.5|4918|4926.5|4925.5|4928.5|4927.5|4918|4916.5|105074
1596638400000|2020-08-05 14:40:00|4926|4926|4925.5|4924.5|4928|4927.5|4919|4918|29891
1596638700000|2020-08-05 14:45:00|4926|4925|4933|4932|4933|4932|4925.5|4924.5|42795
1596639000000|2020-08-05 14:50:00|4933.5|4932.5|4932.5|4931.5|4938.5|4937.5|4928|4927|40944
1596639300000|2020-08-05 14:55:00|4933|4932|4929|4928.5|4934.5|4933.5|4926|4924|35875
1596639600000|2020-08-05 15:00:00|4928.5|4928|4935.5|4935|4937|4936.5|4927.5|4926.5|43280
1596639900000|2020-08-05 15:05:00|4935|4934.5|4940.5|4940|4942|4941.5|4935|4934.5|52234
1596640200000|2020-08-05 15:10:00|4940|4939.5|4946.5|4946|4946.5|4946|4939|4938.5|39201
1596640500000|2020-08-05 15:15:00|4947|4946.5|4942.5|4942|4947|4946.5|4941.5|4941|44219
1596640800000|2020-08-05 15:20:00|4942|4941.5|4943.5|4943|4946|4945.5|4939|4938|35428
1596641100000|2020-08-05 15:25:00|4943|4942.5|4942|4940.5|4946.5|4946|4941.5|4940.5|56373
1596697200000|2020-08-06 07:00:00|4807.5|4796.5|4758|4755.5|4820|4813|4758|4754.5|81497
1596697500000|2020-08-06 07:05:00|4757.5|4755|4776.5|4773.5|4781|4780.5|4757.5|4754.5|71509
1596697800000|2020-08-06 07:10:00|4776|4773|4770|4767|4776.5|4774|4763.5|4761|35271
1596698100000|2020-08-06 07:15:00|4769.5|4767.5|4784|4783|4786|4785.5|4767|4764|30292
1596698400000|2020-08-06 07:20:00|4783.5|4782.5|4784.5|4783.5|4788.5|4787.5|4780|4778|35708
1596698700000|2020-08-06 07:25:00|4785|4784|4785.5|4784.5|4791.5|4788.5|4782.5|4782|24309
1596699000000|2020-08-06 07:30:00|4786|4785|4798|4795|4803|4801|4785|4783.5|11609
1596699300000|2020-08-06 07:35:00|4798.5|4796|4779|4778|4798.5|4798|4778|4777|37816
1596699600000|2020-08-06 07:40:00|4778.5|4777.5|4781.5|4780.5|4789|4787.5|4773.5|4772|20768
1596699900000|2020-08-06 07:45:00|4781|4781|4771|4770|4784|4783|4771|4770|23757
1596700200000|2020-08-06 07:50:00|4771.5|4770.5|4763|4762.5|4774|4772|4761.5|4761|20686
1596700500000|2020-08-06 07:55:00|4763.5|4762|4759.5|4757.5|4768|4767|4758|4756|27621
1596700800000|2020-08-06 08:00:00|4759|4758|4748|4746.5|4759|4758|4746.5|4746|25280
1596701100000|2020-08-06 08:05:00|4747.5|4746|4748|4747.5|4753.5|4752.5|4743.5|4743|18797
1596701400000|2020-08-06 08:10:00|4747.5|4747|4745|4744|4750.5|4749|4745|4743.5|14012
1596701700000|2020-08-06 08:15:00|4744.5|4743.5|4745|4744|4748.5|4747|4738|4737.5|24960
1596702000000|2020-08-06 08:20:00|4744.5|4743.5|4741.5|4740|4747.5|4746|4737.5|4737|16960
1596702300000|2020-08-06 08:25:00|4740.5|4739.5|4733.5|4733|4741.5|4740.5|4731|4730|38609
1596702600000|2020-08-06 08:30:00|4733|4732.5|4728|4727|4739.5|4738.5|4727.5|4727|27772
1596702900000|2020-08-06 08:35:00|4727.5|4726.5|4714.5|4714|4727.5|4726.5|4711|4710.5|44812
1596703200000|2020-08-06 08:40:00|4714|4713|4719.5|4718.5|4723.5|4721.5|4708.5|4707.5|12170
1596703500000|2020-08-06 08:45:00|4720|4719|4718.5|4717|4725|4724|4717|4716.5|22556
1596703800000|2020-08-06 08:50:00|4718|4716.5|4726.5|4725.5|4727.5|4726.5|4716.5|4715|7856
1596704100000|2020-08-06 08:55:00|4727.5|4726|4723.5|4722.5|4729|4727.5|4720|4719|18050
1596704400000|2020-08-06 09:00:00|4723|4722|4722|4721|4728.5|4728|4721.5|4719.5|13660
1596704700000|2020-08-06 09:05:00|4721|4720.5|4714|4713|4725|4724.5|4714|4713|25271
1596705000000|2020-08-06 09:10:00|4713.5|4712.5|4714.5|4713|4715|4714|4708.5|4707|26356
1596705300000|2020-08-06 09:15:00|4715|4713.5|4714.5|4713.5|4716|4714.5|4711.5|4710.5|10197
1596705600000|2020-08-06 09:20:00|4714|4713|4718.5|4717|4718.5|4717|4713.5|4711.5|19349
1596705900000|2020-08-06 09:25:00|4719|4716.5|4712.5|4711.5|4719|4716.5|4704|4702.5|14412
1596706200000|2020-08-06 09:30:00|4712|4711|4707|4706|4712|4711|4706.5|4704.5|10710
1596706500000|2020-08-06 09:35:00|4707.5|4706.5|4703.5|4702.5|4710|4709|4700.5|4700|28943
1596706800000|2020-08-06 09:40:00|4703|4702|4702.5|4701.5|4705.5|4704.5|4699|4698.5|33878
1596707100000|2020-08-06 09:45:00|4702|4701|4699.5|4699|4706|4704.5|4698|4697|17415
1596707400000|2020-08-06 09:50:00|4700|4699.5|4699|4697|4704|4703|4698|4697|32195
1596707700000|2020-08-06 09:55:00|4699.5|4698|4703|4702|4705|4703|4699.5|4697.5|29236
1596708000000|2020-08-06 10:00:00|4702.5|4702.5|4712|4710|4712.5|4711|4702.5|4702|19269
1596708300000|2020-08-06 10:05:00|4711.5|4709.5|4715.5|4713.5|4717.5|4716.5|4707|4706|16052
1596708600000|2020-08-06 10:10:00|4715|4713|4716.5|4715|4721|4720.5|4714.5|4713|17442
1596708900000|2020-08-06 10:15:00|4716|4715.5|4715|4714|4720.5|4719.5|4713|4712.5|14352
1596709200000|2020-08-06 10:20:00|4715.5|4714.5|4720.5|4719|4722.5|4721|4714|4713.5|8222
1596709500000|2020-08-06 10:25:00|4720|4719.5|4717|4716|4721|4720|4713.5|4712.5|33466
1596709800000|2020-08-06 10:30:00|4716.5|4715.5|4715|4714|4719|4717.5|4713.5|4712.5|11593
1596710100000|2020-08-06 10:35:00|4715.5|4713.5|4715|4714|4717.5|4716.5|4713.5|4712.5|14567
1596710400000|2020-08-06 10:40:00|4714.5|4713|4716.5|4715|4717.5|4716.5|4714|4712.5|15178
1596710700000|2020-08-06 10:45:00|4716|4714.5|4715.5|4715|4717.5|4716|4706|4705.5|13563
1596711000000|2020-08-06 10:50:00|4716|4714.5|4710.5|4710|4716|4715|4703|4702|19421
1596711300000|2020-08-06 10:55:00|4710|4709|4708|4707|4716.5|4715.5|4704.5|4702|18548
1596711600000|2020-08-06 11:00:00|4708.5|4706.5|4703.5|4700.5|4714|4708.5|4700.5|4700|9933
1596711900000|2020-08-06 11:05:00|4703|4700|4703.5|4701.5|4706|4704|4700|4698.5|11537
1596712200000|2020-08-06 11:10:00|4703|4702|4701.5|4700.5|4705.5|4704.5|4699.5|4699|17689
1596712500000|2020-08-06 11:15:00|4701|4700|4706.5|4704.5|4708|4707|4697.5|4696.5|8375
1596712800000|2020-08-06 11:20:00|4706|4704|4703|4702|4707|4705.5|4703|4702|8287
1596713100000|2020-08-06 11:25:00|4702|4701.5|4704|4703|4704|4703|4700|4698.5|10072
1596713400000|2020-08-06 11:30:00|4704.5|4702.5|4714|4711.5|4714|4712|4703.5|4702.5|8474
1596713700000|2020-08-06 11:35:00|4713.5|4712|4711|4710|4715.5|4714|4709.5|4709|18310
1596714000000|2020-08-06 11:40:00|4710.5|4709.5|4711.5|4710.5|4716|4714.5|4709.5|4708.5|7796
1596714300000|2020-08-06 11:45:00|4712|4711|4702|4701.5|4713.5|4711.5|4702|4701.5|9519
1596714600000|2020-08-06 11:50:00|4702.5|4702|4712.5|4712|4714|4713|4699|4698.5|11744
1596714900000|2020-08-06 11:55:00|4712|4711.5|4709.5|4708.5|4714|4712|4709|4707|55281
1596715200000|2020-08-06 12:00:00|4709|4708|4709.5|4708.5|4711|4710|4704|4703|14208
1596715500000|2020-08-06 12:05:00|4709|4708|4715.5|4714|4716.5|4715.5|4707.5|4706.5|15409
1596715800000|2020-08-06 12:10:00|4715|4713.5|4708|4706.5|4715|4713.5|4706.5|4705.5|10070
1596716100000|2020-08-06 12:15:00|4707.5|4706|4708|4707|4708.5|4707|4702|4701|11701
1596716400000|2020-08-06 12:20:00|4707.5|4707.5|4707|4706|4712|4711.5|4705.5|4704.5|8149
1596716700000|2020-08-06 12:25:00|4707.5|4706.5|4706|4705|4710|4708.5|4701.5|4700.5|13665
1596717000000|2020-08-06 12:30:00|4707|4705.5|4712.5|4712|4714|4713|4705|4704|19968
1596717300000|2020-08-06 12:35:00|4713|4712.5|4713.5|4712.5|4715.5|4714.5|4711|4709.5|469169
1596717600000|2020-08-06 12:40:00|4714|4713|4720.5|4720|4722|4720.5|4713|4712.5|19312
1596717900000|2020-08-06 12:45:00|4721|4719.5|4715.5|4714.5|4721|4720.5|4715.5|4714.5|45502
1596718200000|2020-08-06 12:50:00|4716|4715|4717|4716.5|4723.5|4723|4715.5|4715|15344
1596718500000|2020-08-06 12:55:00|4717.5|4716|4723.5|4722|4723.5|4722|4717|4716|9001
1596718800000|2020-08-06 13:00:00|4723|4721.5|4714.5|4713.5|4723.5|4722.5|4713.5|4713|15310
1596719100000|2020-08-06 13:05:00|4715|4714|4717.5|4717|4722|4721|4715|4714|34177
1596719400000|2020-08-06 13:10:00|4718|4716.5|4730.5|4729.5|4732|4730.5|4717.5|4716|67756
1596719700000|2020-08-06 13:15:00|4730|4728.5|4731|4730|4732|4730.5|4726|4725|29756
1596720000000|2020-08-06 13:20:00|4730.5|4729.5|4731.5|4730|4734|4732|4727.5|4726|11175
1596720300000|2020-08-06 13:25:00|4732|4730.5|4727.5|4727|4732|4731|4726.5|4725.5|12432
1596720600000|2020-08-06 13:30:00|4728|4729|4739|4738.5|4743|4742|4728|4728|88997
1596720900000|2020-08-06 13:35:00|4739.5|4739|4732|4731|4740.5|4739.5|4730|4729|55249
1596721200000|2020-08-06 13:40:00|4731.5|4731.5|4747.5|4746.5|4748|4746.5|4730.5|4729.5|174238
1596721500000|2020-08-06 13:45:00|4748|4747|4760.5|4760|4760.5|4760|4746.5|4745.5|35350
1596721800000|2020-08-06 13:50:00|4761|4760.5|4755.5|4755|4762|4760.5|4751|4750|37903
1596722100000|2020-08-06 13:55:00|4755|4754.5|4764.5|4764|4768|4766.5|4752|4751|59234
1596722400000|2020-08-06 14:00:00|4764|4763.5|4765.5|4765|4768|4765.5|4754.5|4753.5|53576
1596722700000|2020-08-06 14:05:00|4765|4764.5|4762.5|4761.5|4766|4764.5|4757|4756|30932
1596723000000|2020-08-06 14:10:00|4763|4762|4758|4757.5|4765|4764.5|4757.5|4756.5|18022
1596723300000|2020-08-06 14:15:00|4758.5|4757|4750.5|4750|4758.5|4758|4750|4749.5|30735
1596723600000|2020-08-06 14:20:00|4751|4749|4752.5|4751.5|4754|4752.5|4748|4747|29480
1596723900000|2020-08-06 14:25:00|4752|4751|4746.5|4746|4752.5|4751.5|4746.5|4746|18032
1596724200000|2020-08-06 14:30:00|4747|4745.5|4741|4740|4747|4746|4740|4739.5|26631
1596724500000|2020-08-06 14:35:00|4740.5|4739.5|4729|4728.5|4740.5|4739.5|4728.5|4727.5|29964
1596724800000|2020-08-06 14:40:00|4728.5|4728|4717|4716.5|4729|4728.5|4716|4715|22306
1596725100000|2020-08-06 14:45:00|4717.5|4717|4719.5|4718|4721|4720.5|4714|4712.5|18307
1596725400000|2020-08-06 14:50:00|4717.5|4717.5|4725.5|4725|4728|4727|4713.5|4713|28806
1596725700000|2020-08-06 14:55:00|4726|4725.5|4731.5|4731|4734|4732.5|4725.5|4724.5|14922
1596726000000|2020-08-06 15:00:00|4732|4731.5|4729|4727.5|4735|4733.5|4726.5|4725|18796
1596726300000|2020-08-06 15:05:00|4729.5|4728|4733|4732.5|4734|4733.5|4727|4726|17537
1596726600000|2020-08-06 15:10:00|4733.5|4733|4724.5|4724|4735|4734|4722.5|4721.5|23935
1596726900000|2020-08-06 15:15:00|4725|4724.5|4729|4728|4730|4729|4725|4724|22968
1596727200000|2020-08-06 15:20:00|4730|4728.5|4730|4729.5|4735|4733.5|4729|4728|105152
1596727500000|2020-08-06 15:25:00|4729.5|4729|4733.5|4731.5|4735|4734|4727.5|4726.5|32288
1596783600000|2020-08-07 07:00:00|4702.5|4684|4695|4694|4718.5|4715|4694|4684|41620
1596783900000|2020-08-07 07:05:00|4695.5|4694.5|4725.5|4722|4728|4725.5|4689.5|4686.5|34578
1596784200000|2020-08-07 07:10:00|4725|4721.5|4729.5|4726|4731|4729|4714.5|4712|14446
1596784500000|2020-08-07 07:15:00|4729|4726.5|4744.5|4743|4745.5|4744.5|4728.5|4726.5|9530
1596784800000|2020-08-07 07:20:00|4744|4743.5|4747|4745|4750|4748|4736.5|4733.5|10959
1596785100000|2020-08-07 07:25:00|4746.5|4745.5|4742.5|4740|4748.5|4747|4742|4739|5003
1596785400000|2020-08-07 07:30:00|4742|4739|4733.5|4730.5|4742|4739.5|4733.5|4730.5|4741
1596785700000|2020-08-07 07:35:00|4732|4732|4735|4731|4738.5|4737|4731|4727.5|6955
1596786000000|2020-08-07 07:40:00|4735.5|4731.5|4738.5|4736|4746|4744|4735|4731.5|5852
1596786300000|2020-08-07 07:45:00|4738|4736.5|4736.5|4734|4740|4739|4731.5|4729.5|6076
1596786600000|2020-08-07 07:50:00|4737.5|4734.5|4732.5|4730|4738|4737.5|4729|4726.5|5388
1596786900000|2020-08-07 07:55:00|4732|4729.5|4742|4739.5|4748|4745.5|4731|4728.5|12083
1596787200000|2020-08-07 08:00:00|4741.5|4739|4733.5|4731|4748|4743.5|4733.5|4731|5907
1596787500000|2020-08-07 08:05:00|4733|4730|4740|4738|4741.5|4739|4732|4729.5|4725
1596787800000|2020-08-07 08:10:00|4740.5|4737.5|4742|4739.5|4743.5|4742|4738|4736.5|6717
1596788100000|2020-08-07 08:15:00|4741.5|4739|4731|4730|4741.5|4739|4729.5|4727.5|4350
1596788400000|2020-08-07 08:20:00|4730.5|4729.5|4718.5|4717|4730.5|4729.5|4715|4714.5|5954
1596788700000|2020-08-07 08:25:00|4719|4717.5|4717|4715.5|4725.5|4723|4714|4712.5|17321
1596789000000|2020-08-07 08:30:00|4717.5|4716|4720|4717.5|4721|4719|4716.5|4715|7631
1596789300000|2020-08-07 08:35:00|4719.5|4717|4708.5|4706.5|4720.5|4718.5|4708.5|4706.5|5293
1596789600000|2020-08-07 08:40:00|4708|4707|4715.5|4714|4719.5|4717.5|4708|4706.5|5393
1596789900000|2020-08-07 08:45:00|4715|4713.5|4720|4717.5|4720|4718|4713.5|4712|5011
1596790200000|2020-08-07 08:50:00|4719.5|4718|4720.5|4720|4724|4722|4717|4715.5|6418
1596790500000|2020-08-07 08:55:00|4721|4719.5|4715.5|4714|4722|4721|4715.5|4714|8070
1596790800000|2020-08-07 09:00:00|4715|4713.5|4711|4710.5|4715.5|4714|4711|4709.5|8181
1596791100000|2020-08-07 09:05:00|4710.5|4710|4710.5|4709.5|4711|4710.5|4704.5|4704|10415
1596791400000|2020-08-07 09:10:00|4710|4709|4705|4703|4713|4712|4704.5|4703|12510
1596791700000|2020-08-07 09:15:00|4704.5|4702.5|4701|4700.5|4708|4706.5|4700.5|4699.5|9591
1596792000000|2020-08-07 09:20:00|4702|4701|4701|4700|4702|4701|4699|4697.5|5791
1596792300000|2020-08-07 09:25:00|4701.5|4700.5|4701.5|4701|4703|4702|4696.5|4695.5|7364
1596792600000|2020-08-07 09:30:00|4701|4700.5|4704.5|4702.5|4706.5|4705.5|4698.5|4697.5|8060
1596792900000|2020-08-07 09:35:00|4704|4702|4706|4704.5|4706|4705|4701|4700|5199
1596793200000|2020-08-07 09:40:00|4706.5|4705|4708|4706|4711|4709.5|4703|4701.5|16364
1596793500000|2020-08-07 09:45:00|4707.5|4706.5|4704|4702.5|4707.5|4707|4703.5|4702.5|8135
1596793800000|2020-08-07 09:50:00|4704.5|4703|4709.5|4709|4711|4709.5|4703|4702|8307
1596794100000|2020-08-07 09:55:00|4710|4709.5|4712.5|4711.5|4712.5|4711.5|4708.5|4707.5|4753
1596794400000|2020-08-07 10:00:00|4713|4712|4711|4710.5|4716|4715|4710|4709|13376
1596794700000|2020-08-07 10:05:00|4710.5|4710|4703|4702|4711|4710.5|4701.5|4700.5|14695
1596795000000|2020-08-07 10:10:00|4702.5|4701|4700.5|4700|4704.5|4703.5|4699|4698|7094
1596795300000|2020-08-07 10:15:00|4700|4699.5|4703|4702|4706.5|4705.5|4700|4698|4789
1596795600000|2020-08-07 10:20:00|4703.5|4702.5|4707|4706.5|4713.5|4712|4703.5|4702.5|3838
1596795900000|2020-08-07 10:25:00|4706.5|4706|4706.5|4706|4708.5|4708|4705.5|4704.5|4592
1596796200000|2020-08-07 10:30:00|4707|4706.5|4702|4701|4707.5|4707|4700.5|4699.5|7579
1596796500000|2020-08-07 10:35:00|4701.5|4701.5|4701|4699.5|4704|4703|4699.5|4697.5|8893
1596796800000|2020-08-07 10:40:00|4700.5|4700|4695.5|4695|4701|4700|4695.5|4694|7222
1596797100000|2020-08-07 10:45:00|4696|4694.5|4705.5|4704.5|4710.5|4709|4692.5|4691.5|8015
1596797400000|2020-08-07 10:50:00|4705|4703.5|4707.5|4706.5|4707.5|4706.5|4703.5|4702.5|152701
1596797700000|2020-08-07 10:55:00|4707|4707|4713.5|4712|4717.5|4716.5|4707|4707|11921
1596798000000|2020-08-07 11:00:00|4714.5|4713|4707.5|4706.5|4717.5|4716|4707.5|4706|11135
1596798300000|2020-08-07 11:05:00|4708|4707|4699|4697.5|4708.5|4707|4697|4696|16668
1596798600000|2020-08-07 11:10:00|4700|4698|4697|4695|4701.5|4700.5|4696.5|4695|8933
1596798900000|2020-08-07 11:15:00|4696.5|4695.5|4694|4693|4697|4696.5|4692.5|4691.5|7071
1596799200000|2020-08-07 11:20:00|4694.5|4693.5|4697.5|4695.5|4699.5|4698.5|4693.5|4692.5|8708
1596799500000|2020-08-07 11:25:00|4698|4696|4696|4694.5|4700|4699|4693.5|4692.5|7451
1596799800000|2020-08-07 11:30:00|4695.5|4694|4689.5|4688.5|4695.5|4694|4687|4685.5|9375
1596800100000|2020-08-07 11:35:00|4690|4689|4684.5|4683.5|4692|4690.5|4683|4682|14883
1596800400000|2020-08-07 11:40:00|4685.5|4683|4682.5|4681|4686.5|4685|4681.5|4680.5|12836
1596800700000|2020-08-07 11:45:00|4682|4680.5|4682|4681|4684.5|4683.5|4679.5|4678.5|14005
1596801000000|2020-08-07 11:50:00|4682.5|4681.5|4691|4689.5|4692|4691.5|4680|4679|16440
1596801300000|2020-08-07 11:55:00|4691.5|4690|4694.5|4693|4695|4693|4691|4689.5|5087
1596801600000|2020-08-07 12:00:00|4695|4693.5|4696|4694.5|4697.5|4697|4693.5|4693|5221
1596801900000|2020-08-07 12:05:00|4696.5|4695|4693.5|4692.5|4697|4695.5|4692.5|4691|2143
1596802200000|2020-08-07 12:10:00|4693|4693|4688|4687|4694|4693|4687|4686|4147
1596802500000|2020-08-07 12:15:00|4687.5|4686.5|4688.5|4687|4689|4687.5|4682|4680.5|4597
1596802800000|2020-08-07 12:20:00|4688|4686.5|4692|4690.5|4693.5|4692|4683.5|4683|9764
1596803100000|2020-08-07 12:25:00|4691.5|4690|4692.5|4688|4694.5|4693|4687.5|4686|9103
1596803400000|2020-08-07 12:30:00|4693.5|4689|4711.5|4709.5|4713.5|4712.5|4693.5|4688|32673
1596803700000|2020-08-07 12:35:00|4711|4710|4701.5|4700|4711.5|4710|4700|4699|9097
1596804000000|2020-08-07 12:40:00|4701|4700.5|4701|4700.5|4710|4709|4700|4698.5|9832
1596804300000|2020-08-07 12:45:00|4701.5|4701|4700.5|4699|4705|4704|4698.5|4697|12676
1596804600000|2020-08-07 12:50:00|4700|4699.5|4703.5|4702.5|4704.5|4704|4698.5|4697|12661
1596804900000|2020-08-07 12:55:00|4703|4702|4703|4702|4704|4703|4700.5|4700|8038
1596805200000|2020-08-07 13:00:00|4702|4701.5|4703.5|4703|4708|4707.5|4700|4699|20450
1596805500000|2020-08-07 13:05:00|4704|4703.5|4699.5|4698|4704.5|4703.5|4696.5|4695.5|8929
1596805800000|2020-08-07 13:10:00|4700|4698.5|4699.5|4699|4703|4702|4697.5|4696.5|17276
1596806100000|2020-08-07 13:15:00|4699|4698.5|4700.5|4698.5|4704.5|4703.5|4694|4693.5|24279
1596806400000|2020-08-07 13:20:00|4701|4699|4705.5|4705|4709|4708.5|4699|4697.5|25373
1596806700000|2020-08-07 13:25:00|4706|4705.5|4712.5|4711.5|4721|4720.5|4706|4705.5|77191
1596807000000|2020-08-07 13:30:00|4712|4711|4711|4709.5|4712.5|4711|4695|4694|56043
1596807300000|2020-08-07 13:35:00|4710.5|4710|4698|4697|4712|4711|4698|4696.5|25299
1596807600000|2020-08-07 13:40:00|4697.5|4696.5|4690|4689|4698.5|4697|4689|4688|17401
1596807900000|2020-08-07 13:45:00|4689.5|4689.5|4697.5|4697|4698|4697|4688|4687.5|13701
1596808200000|2020-08-07 13:50:00|4698|4696.5|4691.5|4690.5|4698.5|4697|4691.5|4690|16729
1596808500000|2020-08-07 13:55:00|4691|4690|4689.5|4688.5|4692.5|4691.5|4687.5|4687|76080
1596808800000|2020-08-07 14:00:00|4689|4688|4683|4682|4692.5|4691.5|4679.5|4679|24962
1596809100000|2020-08-07 14:05:00|4683.5|4682.5|4682.5|4681.5|4684|4683.5|4675|4674|28040
1596809400000|2020-08-07 14:10:00|4682|4681|4681.5|4680.5|4692|4690.5|4678.5|4678|43638
1596809700000|2020-08-07 14:15:00|4682|4680|4670.5|4670|4682.5|4682|4668.5|4667.5|42630
1596810000000|2020-08-07 14:20:00|4671|4670.5|4660.5|4660|4673|4672.5|4657|4656|44670
1596810300000|2020-08-07 14:25:00|4660|4659.5|4673|4671.5|4675|4674|4660|4659.5|31413
1596810600000|2020-08-07 14:30:00|4672.5|4672|4677.5|4677|4679.5|4678.5|4671.5|4670.5|34778
1596810900000|2020-08-07 14:35:00|4677|4676.5|4670.5|4669.5|4677|4676.5|4666|4665.5|18689
1596811200000|2020-08-07 14:40:00|4670|4669|4669|4668|4673.5|4672.5|4667|4666|15141
1596811500000|2020-08-07 14:45:00|4669.5|4668.5|4676.5|4676|4678|4677|4667|4666|13479
1596811800000|2020-08-07 14:50:00|4676|4675.5|4675.5|4674|4677|4676|4670.5|4670|13999
1596812100000|2020-08-07 14:55:00|4676|4674.5|4670.5|4669.5|4677|4676.5|4666.5|4666|20411
1596812400000|2020-08-07 15:00:00|4671|4670|4670|4669.5|4672|4671.5|4664|4663.5|22643
1596812700000|2020-08-07 15:05:00|4669.5|4669|4673|4672|4675|4674|4665.5|4665|41371
1596813000000|2020-08-07 15:10:00|4672.5|4672.5|4665|4663.5|4678|4676.5|4664.5|4663.5|32869
1596813300000|2020-08-07 15:15:00|4664.5|4663|4663|4662|4667|4665.5|4661.5|4661|18472
1596813600000|2020-08-07 15:20:00|4662.5|4661.5|4668|4667.5|4668|4667.5|4662|4661.5|27168
1596813900000|2020-08-07 15:25:00|4667.5|4667|4662.5|4661|4670|4669|4662.5|4661|46165
1597042800000|2020-08-10 07:00:00|4699.5|4676.5|4689.5|4683.5|4699.5|4691|4680|4671|27367
1597043100000|2020-08-10 07:05:00|4689|4684|4684.5|4680.5|4694|4691|4677.5|4676.5|19268
1597043400000|2020-08-10 07:10:00|4684|4681|4668|4665|4688.5|4686.5|4668|4665|20847
1597043700000|2020-08-10 07:15:00|4667.5|4664.5|4702|4699|4703|4700.5|4665|4663.5|16084
1597044000000|2020-08-10 07:20:00|4703|4699.5|4719.5|4716.5|4726|4723.5|4703|4699.5|18313
1597044300000|2020-08-10 07:25:00|4720|4716|4714|4712.5|4724|4721.5|4706.5|4704|9204
1597044600000|2020-08-10 07:30:00|4714.5|4713|4719|4717|4725.5|4723|4714.5|4713|8060
1597044900000|2020-08-10 07:35:00|4719.5|4717.5|4717.5|4715.5|4724|4722.5|4713.5|4710|14726
1597045200000|2020-08-10 07:40:00|4718.5|4716|4705.5|4704|4720|4718.5|4701.5|4698|13315
1597045500000|2020-08-10 07:45:00|4707|4704.5|4692.5|4690|4715|4711.5|4692|4689|12397
1597045800000|2020-08-10 07:50:00|4692|4689.5|4683|4680.5|4696|4693|4677|4675.5|15712
1597046100000|2020-08-10 07:55:00|4682.5|4680|4693|4690|4695.5|4692|4680.5|4676.5|6683
1597046400000|2020-08-10 08:00:00|4693.5|4690.5|4689.5|4687|4696|4692.5|4686.5|4685|13212
1597046700000|2020-08-10 08:05:00|4690|4687.5|4676|4673.5|4690|4688|4675|4673.5|18678
1597047000000|2020-08-10 08:10:00|4675.5|4672.5|4678|4676|4682.5|4679.5|4671|4667.5|13375
1597047300000|2020-08-10 08:15:00|4678.5|4675.5|4673|4671|4678.5|4676|4672.5|4671|10350
1597047600000|2020-08-10 08:20:00|4672.5|4670.5|4670.5|4667|4677.5|4675|4664|4660.5|10085
1597047900000|2020-08-10 08:25:00|4670|4666.5|4662.5|4660.5|4670|4666.5|4659.5|4657|6555
1597048200000|2020-08-10 08:30:00|4662|4659|4662.5|4660|4666|4665|4658.5|4654.5|15729
1597048500000|2020-08-10 08:35:00|4663|4660.5|4672|4670.5|4675.5|4672|4660|4656.5|18877
1597048800000|2020-08-10 08:40:00|4673|4671|4666.5|4663|4682|4680|4661|4659.5|21689
1597049100000|2020-08-10 08:45:00|4666|4662.5|4675|4672.5|4679|4676|4663|4660.5|9186
1597049400000|2020-08-10 08:50:00|4676|4673|4681|4679|4688|4685.5|4676|4672.5|6843
1597049700000|2020-08-10 08:55:00|4681.5|4679.5|4684|4681.5|4685.5|4682.5|4676.5|4673.5|3188
1597050000000|2020-08-10 09:00:00|4682|4682|4680.5|4678.5|4685|4682.5|4678.5|4677|2319
1597050300000|2020-08-10 09:05:00|4680|4678|4689.5|4687.5|4690|4687.5|4678|4675.5|1988
1597050600000|2020-08-10 09:10:00|4690|4688|4682|4680|4690|4688.5|4682|4679|4005
1597050900000|2020-08-10 09:15:00|4681.5|4679.5|4678.5|4677|4684|4682.5|4676|4675.5|6533
1597051200000|2020-08-10 09:20:00|4678|4676.5|4678|4676|4678.5|4677.5|4676|4674.5|7033
1597051500000|2020-08-10 09:25:00|4677.5|4676.5|4678.5|4677.5|4682.5|4680|4675.5|4674|6525
1597051800000|2020-08-10 09:30:00|4679|4678|4675.5|4674.5|4680|4678.5|4674.5|4673|5169
1597052100000|2020-08-10 09:35:00|4675|4674|4669.5|4668.5|4675|4674|4669.5|4668.5|5268
1597052400000|2020-08-10 09:40:00|4670|4669|4667.5|4666.5|4676.5|4675|4667.5|4666|4926
1597052700000|2020-08-10 09:45:00|4667|4666|4676|4674|4677|4675|4666.5|4665|4614
1597053000000|2020-08-10 09:50:00|4677|4674.5|4672|4670.5|4677|4675|4669.5|4668.5|3948
1597053300000|2020-08-10 09:55:00|4671.5|4670|4674.5|4672.5|4675.5|4675|4669|4667|4827
1597053600000|2020-08-10 10:00:00|4674|4673|4678|4676.5|4678|4676.5|4671|4670.5|4243
1597053900000|2020-08-10 10:05:00|4677.5|4677|4678|4677.5|4679|4678.5|4675.5|4673.5|4524
1597054200000|2020-08-10 10:10:00|4679|4678|4670|4668|4680.5|4679.5|4670|4667.5|6487
1597054500000|2020-08-10 10:15:00|4669.5|4667.5|4672.5|4671.5|4672.5|4671.5|4667.5|4666|7259
1597054800000|2020-08-10 10:20:00|4673|4672|4677|4676|4678|4676|4672|4670.5|7923
1597055100000|2020-08-10 10:25:00|4676.5|4675.5|4674|4672.5|4681.5|4680|4674|4672|8691
1597055400000|2020-08-10 10:30:00|4674.5|4673|4679.5|4677|4685|4683|4673|4671|15298
1597055700000|2020-08-10 10:35:00|4679|4677.5|4678.5|4677|4680|4678.5|4674.5|4673|5643
1597056000000|2020-08-10 10:40:00|4679|4677.5|4672.5|4671|4679|4677.5|4671|4669|3341
1597056300000|2020-08-10 10:45:00|4673.5|4670.5|4674.5|4673|4679.5|4678.5|4671.5|4670|9157
1597056600000|2020-08-10 10:50:00|4675|4673.5|4677|4675.5|4678|4676.5|4674|4672|5609
1597056900000|2020-08-10 10:55:00|4676.5|4675|4679.5|4678.5|4680|4679.5|4673.5|4672|7138
1597057200000|2020-08-10 11:00:00|4679|4678|4676|4674|4684|4681|4675|4673|6948
1597057500000|2020-08-10 11:05:00|4675.5|4674.5|4674|4673|4675.5|4674.5|4672.5|4670.5|2266
1597057800000|2020-08-10 11:10:00|4673.5|4673.5|4667|4665.5|4674|4673.5|4665|4663.5|10663
1597058100000|2020-08-10 11:15:00|4666.5|4666|4667|4665.5|4668.5|4667.5|4662|4660.5|7362
1597058400000|2020-08-10 11:20:00|4666.5|4664.5|4667.5|4666.5|4669|4668|4665.5|4663.5|2789
1597058700000|2020-08-10 11:25:00|4667|4665.5|4669.5|4668|4671.5|4670.5|4666.5|4665.5|4250
1597059000000|2020-08-10 11:30:00|4669|4667|4665.5|4664|4669|4667.5|4665.5|4664|3921
1597059300000|2020-08-10 11:35:00|4666|4664.5|4668|4666.5|4670.5|4669|4665.5|4664.5|7339
1597059600000|2020-08-10 11:40:00|4667.5|4667.5|4669.5|4668|4671.5|4670.5|4666.5|4665|14605
1597059900000|2020-08-10 11:45:00|4669|4667.5|4670|4668.5|4674.5|4672.5|4666.5|4665.5|16290
1597060200000|2020-08-10 11:50:00|4670.5|4669|4675.5|4673.5|4677|4676|4670|4668.5|5765
1597060500000|2020-08-10 11:55:00|4675|4673|4673.5|4672|4676|4674.5|4672.5|4671|5690
1597060800000|2020-08-10 12:00:00|4674|4672.5|4677.5|4676|4678|4677|4674|4672.5|2465
1597061100000|2020-08-10 12:05:00|4678|4676.5|4681|4679|4683|4681.5|4676.5|4675|6119
1597061400000|2020-08-10 12:10:00|4680.5|4679.5|4677|4675|4680.5|4679.5|4675.5|4674|842
1597061700000|2020-08-10 12:15:00|4677.5|4675.5|4683.5|4682.5|4684|4683.5|4675|4674|15384
1597062000000|2020-08-10 12:20:00|4683|4681.5|4685|4683.5|4687.5|4686.5|4681|4680|5742
1597062300000|2020-08-10 12:25:00|4685.5|4684|4681|4679.5|4686.5|4686|4681|4679.5|4501
1597062600000|2020-08-10 12:30:00|4680.5|4679|4668.5|4666.5|4681|4679|4668.5|4666.5|7568
1597062900000|2020-08-10 12:35:00|4668|4667|4676|4675|4676|4675.5|4668|4666.5|10041
1597063200000|2020-08-10 12:40:00|4675.5|4674.5|4675|4674|4679|4678|4674|4673|16713
1597063500000|2020-08-10 12:45:00|4675.5|4674.5|4679|4678.5|4680.5|4679|4673.5|4672|19340
1597063800000|2020-08-10 12:50:00|4679.5|4678|4680|4679|4681|4680|4678|4677|12619
1597064100000|2020-08-10 12:55:00|4679.5|4678.5|4680.5|4679|4685.5|4684.5|4678.5|4677.5|11990
1597064400000|2020-08-10 13:00:00|4680|4679.5|4687|4686|4690.5|4689.5|4680|4679|26204
1597064700000|2020-08-10 13:05:00|4687.5|4685.5|4688|4686.5|4690|4688|4684|4683.5|10166
1597065000000|2020-08-10 13:10:00|4688.5|4687|4687|4685.5|4690|4689|4686|4685|3348
1597065300000|2020-08-10 13:15:00|4687.5|4686|4691|4690.5|4691.5|4690.5|4687.5|4686|5028
1597065600000|2020-08-10 13:20:00|4691.5|4691|4694|4692.5|4696|4695|4691|4691|11396
1597065900000|2020-08-10 13:25:00|4694.5|4693|4700.5|4699.5|4702.5|4700.5|4693|4691.5|44494
1597066200000|2020-08-10 13:30:00|4701|4700|4711|4710.5|4711|4710.5|4692|4691.5|75309
1597066500000|2020-08-10 13:35:00|4710.5|4710|4713.5|4713|4716.5|4715.5|4708.5|4708|48972
1597066800000|2020-08-10 13:40:00|4714|4713.5|4725.5|4724|4727.5|4726.5|4714|4713.5|47769
1597067100000|2020-08-10 13:45:00|4725|4723.5|4736|4735|4736.5|4735|4724|4722.5|41702
1597067400000|2020-08-10 13:50:00|4736.5|4735.5|4731.5|4730.5|4740.5|4740|4730.5|4729.5|33221
1597067700000|2020-08-10 13:55:00|4732|4731|4730.5|4729.5|4735.5|4735|4727.5|4726|30112
1597068000000|2020-08-10 14:00:00|4730|4729|4731|4730|4734.5|4733.5|4726.5|4725.5|25630
1597068300000|2020-08-10 14:05:00|4731.5|4730.5|4729.5|4728.5|4731.5|4730.5|4727|4726.5|29135
1597068600000|2020-08-10 14:10:00|4729|4728|4728.5|4727|4733|4731.5|4726|4725|13133
1597068900000|2020-08-10 14:15:00|4729|4727.5|4742.5|4741.5|4742.5|4742|4728.5|4727|14459
1597069200000|2020-08-10 14:20:00|4743|4742|4740|4739|4744|4743|4736.5|4735|13697
1597069500000|2020-08-10 14:25:00|4740.5|4739.5|4739.5|4738.5|4745|4744|4739.5|4738.5|9946
1597069800000|2020-08-10 14:30:00|4740|4739|4739|4738.5|4740.5|4739|4735.5|4735|9140
1597070100000|2020-08-10 14:35:00|4739.5|4738|4732.5|4732|4742|4741|4731|4730|20419
1597070400000|2020-08-10 14:40:00|4732|4731.5|4733.5|4732|4733.5|4733|4727.5|4726|9531
1597070700000|2020-08-10 14:45:00|4733|4731.5|4724.5|4723|4733|4731.5|4721.5|4720|14201
1597071000000|2020-08-10 14:50:00|4724|4722.5|4714.5|4714|4724.5|4723.5|4713.5|4713|14984
1597071300000|2020-08-10 14:55:00|4714|4713.5|4708.5|4706.5|4718|4716.5|4707.5|4706.5|19912
1597071600000|2020-08-10 15:00:00|4707.5|4705.5|4718.5|4717.5|4720|4719.5|4705.5|4704|29031
1597071900000|2020-08-10 15:05:00|4719|4718|4717.5|4717|4722.5|4722|4716.5|4715.5|22143
1597072200000|2020-08-10 15:10:00|4717|4716.5|4717|4716|4720|4719|4715.5|4715|28689
1597072500000|2020-08-10 15:15:00|4716.5|4716.5|4708.5|4708|4717|4716.5|4708.5|4708|17876
1597072800000|2020-08-10 15:20:00|4709|4708.5|4705.5|4704.5|4710|4709.5|4703.5|4702.5|22561
1597073100000|2020-08-10 15:25:00|4705|4704|4701.5|4700|4705|4704|4697.5|4694.5|56178
1597129200000|2020-08-11 07:00:00|4730|4714.5|4732|4729.5|4740|4737|4717|4711|47608
1597129500000|2020-08-11 07:05:00|4732.5|4729|4723|4721.5|4735.5|4733.5|4708.5|4706|30195
1597129800000|2020-08-11 07:10:00|4724|4722|4742|4740.5|4743.5|4742|4723|4721.5|42855
1597130100000|2020-08-11 07:15:00|4743|4741|4742.5|4741|4757.5|4756.5|4741.5|4740.5|37965
1597130400000|2020-08-11 07:20:00|4742|4741.5|4760.5|4758.5|4775.5|4773.5|4739|4738|36691
1597130700000|2020-08-11 07:25:00|4761|4759|4770|4767.5|4777|4775|4755|4753|21907
1597131000000|2020-08-11 07:30:00|4771|4768|4754|4753|4774.5|4772|4752|4750.5|17352
1597131300000|2020-08-11 07:35:00|4754.5|4753.5|4754.5|4752.5|4759.5|4757|4749.5|4747.5|12021
1597131600000|2020-08-11 07:40:00|4754|4752|4759|4758|4765|4762.5|4753.5|4752|15082
1597131900000|2020-08-11 07:45:00|4760|4758.5|4760|4758|4773|4771|4754.5|4753|22705
1597132200000|2020-08-11 07:50:00|4760.5|4758.5|4781|4780|4783|4781.5|4760.5|4758.5|20421
1597132500000|2020-08-11 07:55:00|4781.5|4780.5|4780.5|4779|4784.5|4783|4775.5|4773.5|18761
1597132800000|2020-08-11 08:00:00|4780|4778.5|4772|4770.5|4785|4784|4771|4769.5|19420
1597133100000|2020-08-11 08:05:00|4772.5|4771|4773|4771.5|4779|4778|4771.5|4770.5|24772
1597133400000|2020-08-11 08:10:00|4773.5|4772|4779.5|4778|4782.5|4782|4773.5|4772|35929
1597133700000|2020-08-11 08:15:00|4779|4778.5|4779.5|4778.5|4783.5|4783|4776|4774|20412
1597134000000|2020-08-11 08:20:00|4779|4778|4781.5|4781|4790|4789|4778.5|4777.5|25667
1597134300000|2020-08-11 08:25:00|4781|4780.5|4781|4779.5|4785.5|4784.5|4779|4777.5|17345
1597134600000|2020-08-11 08:30:00|4781.5|4780|4779.5|4778.5|4781.5|4780.5|4773|4772|21594
1597134900000|2020-08-11 08:35:00|4779|4778|4784.5|4783.5|4786|4785|4775.5|4774.5|24782
1597135200000|2020-08-11 08:40:00|4785|4784|4796|4795.5|4797.5|4796.5|4783.5|4782.5|22473
1597135500000|2020-08-11 08:45:00|4795.5|4794.5|4796|4794.5|4798|4797|4790.5|4789|16151
1597135800000|2020-08-11 08:50:00|4797|4795|4797.5|4796|4799.5|4798|4789|4787.5|10943
1597136100000|2020-08-11 08:55:00|4798|4796.5|4798|4796.5|4800|4799.5|4795.5|4795|30059
1597136400000|2020-08-11 09:00:00|4797.5|4796|4800|4798.5|4804.5|4803.5|4795.5|4794.5|15140
1597136700000|2020-08-11 09:05:00|4799|4798|4797.5|4796|4808.5|4807.5|4796.5|4795|29768
1597137000000|2020-08-11 09:10:00|4797|4796.5|4800|4799.5|4803.5|4802|4794.5|4793.5|25634
1597137300000|2020-08-11 09:15:00|4800.5|4799|4805|4804.5|4807|4806.5|4799|4798.5|17116
1597137600000|2020-08-11 09:20:00|4804.5|4804|4807.5|4806.5|4808.5|4807.5|4802.5|4802|10912
1597137900000|2020-08-11 09:25:00|4807|4805.5|4813.5|4813|4817|4815.5|4806.5|4805.5|12135
1597138200000|2020-08-11 09:30:00|4813|4812|4808.5|4807.5|4820.5|4819.5|4808.5|4807.5|27188
1597138500000|2020-08-11 09:35:00|4808|4808|4806.5|4805.5|4809.5|4808|4804.5|4804|8846
1597138800000|2020-08-11 09:40:00|4806|4805|4809.5|4809|4811|4810|4805.5|4803.5|15504
1597139100000|2020-08-11 09:45:00|4810|4809.5|4819|4818|4819|4818|4808|4807|21218
1597139400000|2020-08-11 09:50:00|4818.5|4818.5|4804.5|4804|4819|4818.5|4804.5|4803.5|14025
1597139700000|2020-08-11 09:55:00|4805|4804.5|4803|4802|4809|4808.5|4802.5|4801.5|8961
1597140000000|2020-08-11 10:00:00|4802.5|4801.5|4802|4801|4807|4806|4799.5|4798.5|11667
1597140300000|2020-08-11 10:05:00|4802.5|4801.5|4805.5|4804.5|4811|4810|4802|4801|21563
1597140600000|2020-08-11 10:10:00|4805|4805|4805|4804|4810|4809.5|4804.5|4803.5|10035
1597140900000|2020-08-11 10:15:00|4805.5|4804.5|4808|4807|4814.5|4813|4805.5|4804.5|33212
1597141200000|2020-08-11 10:20:00|4808.5|4807.5|4807.5|4807|4811|4810|4804|4803|19212
1597141500000|2020-08-11 10:25:00|4808|4807.5|4808|4807|4812|4810.5|4807|4806|11546
1597141800000|2020-08-11 10:30:00|4807.5|4806.5|4807|4806|4808|4807.5|4801|4800.5|15791
1597142100000|2020-08-11 10:35:00|4807.5|4806.5|4813|4812.5|4813.5|4812.5|4807|4806.5|20597
1597142400000|2020-08-11 10:40:00|4813.5|4813|4819|4818.5|4821.5|4820.5|4812|4811.5|22483
1597142700000|2020-08-11 10:45:00|4818.5|4818|4819|4817.5|4819.5|4818.5|4811.5|4811|19373
1597143000000|2020-08-11 10:50:00|4818.5|4818|4826|4825.5|4826|4825.5|4817.5|4816|22463
1597143300000|2020-08-11 10:55:00|4825.5|4825|4832|4830|4832|4830|4825|4824|25871
1597143600000|2020-08-11 11:00:00|4835|4832|4820.5|4819.5|4835.5|4834.5|4820|4819|79145
1597143900000|2020-08-11 11:05:00|4821|4820|4826.5|4825.5|4829.5|4828.5|4821|4819.5|23484
1597144200000|2020-08-11 11:10:00|4827|4826|4827|4826|4833|4832|4827|4825.5|11513
1597144500000|2020-08-11 11:15:00|4826.5|4825.5|4823.5|4822.5|4827|4826|4819.5|4818.5|13931
1597144800000|2020-08-11 11:20:00|4823|4822|4822.5|4822|4824|4823.5|4820|4819|21331
1597145100000|2020-08-11 11:25:00|4822|4821.5|4819.5|4818.5|4825.5|4825|4818.5|4817.5|18867
1597145400000|2020-08-11 11:30:00|4819|4819|4814|4813.5|4819.5|4819|4813|4812|11786
1597145700000|2020-08-11 11:35:00|4814.5|4814|4811.5|4810.5|4814.5|4814|4808.5|4808|4819
1597146000000|2020-08-11 11:40:00|4811|4810|4808|4807|4813|4812|4808|4806.5|20483
1597146300000|2020-08-11 11:45:00|4808.5|4807.5|4807|4806.5|4812.5|4811.5|4807|4806|19243
1597146600000|2020-08-11 11:50:00|4807.5|4807|4809|4808.5|4809.5|4809|4805.5|4803.5|12832
1597146900000|2020-08-11 11:55:00|4809.5|4809|4810.5|4809.5|4811.5|4810.5|4807.5|4806.5|108760
1597147200000|2020-08-11 12:00:00|4810|4810|4795|4794|4810|4810|4791.5|4791|60656
1597147500000|2020-08-11 12:05:00|4794.5|4793.5|4798|4797.5|4798|4797.5|4789.5|4787.5|12257
1597147800000|2020-08-11 12:10:00|4798.5|4798|4797|4795|4800.5|4799.5|4793.5|4792.5|17540
1597148100000|2020-08-11 12:15:00|4796.5|4795.5|4797.5|4797|4797.5|4797|4790.5|4789.5|16173
1597148400000|2020-08-11 12:20:00|4798|4797.5|4800|4798.5|4803|4801.5|4796.5|4796|30573
1597148700000|2020-08-11 12:25:00|4799.5|4799|4799|4798|4800|4799.5|4797.5|4797|10718
1597149000000|2020-08-11 12:30:00|4798.5|4798.5|4798.5|4797.5|4798.5|4798.5|4796|4794.5|17278
1597149300000|2020-08-11 12:35:00|4799|4798|4802|4800.5|4803|4801.5|4791.5|4789.5|22032
1597149600000|2020-08-11 12:40:00|4801.5|4800|4802|4801.5|4805|4804.5|4799.5|4798.5|21156
1597149900000|2020-08-11 12:45:00|4801.5|4801|4798|4797.5|4802|4801.5|4796.5|4795.5|15020
1597150200000|2020-08-11 12:50:00|4798.5|4798|4796.5|4795|4801|4799.5|4790.5|4789|12961
1597150500000|2020-08-11 12:55:00|4797|4795.5|4796.5|4795|4799|4798|4794.5|4793|12212
1597150800000|2020-08-11 13:00:00|4797|4795.5|4793|4792|4798|4797.5|4792|4791.5|16307
1597151100000|2020-08-11 13:05:00|4793.5|4792.5|4784|4783.5|4793.5|4793|4784|4782.5|14768
1597151400000|2020-08-11 13:10:00|4784.5|4783|4777|4776.5|4785|4784.5|4776|4775|25095
1597151700000|2020-08-11 13:15:00|4776.5|4776|4780|4779.5|4786|4785|4776|4775.5|29609
1597152000000|2020-08-11 13:20:00|4779.5|4779|4772|4771|4780|4779.5|4771.5|4771|22306
1597152300000|2020-08-11 13:25:00|4771|4770.5|4765.5|4764|4772|4770.5|4762.5|4762|20610
1597152600000|2020-08-11 13:30:00|4766|4764.5|4747|4746.5|4767.5|4766|4741|4739.5|85729
1597152900000|2020-08-11 13:35:00|4748|4747|4764.5|4763|4765.5|4763|4742|4740.5|50925
1597153200000|2020-08-11 13:40:00|4765|4763.5|4768|4767|4768.5|4767|4756.5|4754.5|37216
1597153500000|2020-08-11 13:45:00|4768.5|4766.5|4751|4750|4772.5|4771.5|4750.5|4750|32803
1597153800000|2020-08-11 13:50:00|4751.5|4750.5|4745|4744|4754.5|4752.5|4742.5|4741.5|33227
1597154100000|2020-08-11 13:55:00|4744.5|4743.5|4737|4736|4747|4746|4734|4732.5|49428
1597154400000|2020-08-11 14:00:00|4736.5|4735.5|4729.5|4728.5|4740|4739|4728.5|4728|59293
1597154700000|2020-08-11 14:05:00|4730|4729|4730|4728.5|4732|4731.5|4722.5|4721.5|41835
1597155000000|2020-08-11 14:10:00|4730.5|4729|4736|4735|4739|4738.5|4729|4727.5|27189
1597155300000|2020-08-11 14:15:00|4735.5|4734.5|4742|4741.5|4743.5|4742.5|4735|4734.5|27977
1597155600000|2020-08-11 14:20:00|4741.5|4741|4731.5|4731|4742|4741|4728|4727|37897
1597155900000|2020-08-11 14:25:00|4732|4731.5|4723.5|4722.5|4734.5|4733.5|4722.5|4722|36050
1597156200000|2020-08-11 14:30:00|4723|4722|4715.5|4714.5|4724|4723|4714|4713.5|25013
1597156500000|2020-08-11 14:35:00|4716|4714|4718|4717.5|4719|4718|4709|4708|46567
1597156800000|2020-08-11 14:40:00|4718.5|4717|4714.5|4714|4719|4718|4714|4713.5|37116
1597157100000|2020-08-11 14:45:00|4715|4714.5|4711|4710.5|4716.5|4716|4711|4710|31079
1597157400000|2020-08-11 14:50:00|4711.5|4711|4712.5|4712|4717|4715.5|4709|4708.5|27720
1597157700000|2020-08-11 14:55:00|4713|4711.5|4710|4709|4716|4715|4710|4709|28980
1597158000000|2020-08-11 15:00:00|4709.5|4709.5|4723.5|4723|4725|4723.5|4706.5|4706|25883
1597158300000|2020-08-11 15:05:00|4724|4722.5|4725|4724|4729|4728|4723.5|4722.5|22825
1597158600000|2020-08-11 15:10:00|4725.5|4724.5|4723|4722|4726.5|4725.5|4721.5|4721|35650
1597158900000|2020-08-11 15:15:00|4722.5|4722.5|4723|4722.5|4724|4723|4717|4716.5|29352
1597159200000|2020-08-11 15:20:00|4722.5|4722|4721|4720.5|4723|4722.5|4716.5|4716|36312
1597159500000|2020-08-11 15:25:00|4721.5|4721|4720|4718.5|4723.5|4722.5|4717.5|4716.5|34977
1597215600000|2020-08-12 07:00:00|4727.5|4706|4707|4704.5|4729.5|4709.5|4691|4680|50508
1597215900000|2020-08-12 07:05:00|4709|4704|4701.5|4699|4721|4718.5|4701.5|4698.5|24160
1597216200000|2020-08-12 07:10:00|4702|4698.5|4707|4705|4721|4718.5|4700|4698.5|10224
1597216500000|2020-08-12 07:15:00|4708|4705.5|4715.5|4713|4728|4725.5|4708|4705|18010
1597216800000|2020-08-12 07:20:00|4715|4711.5|4729.5|4727.5|4731.5|4729.5|4713.5|4711|26243
1597217100000|2020-08-12 07:25:00|4729|4727|4715|4712.5|4729.5|4728|4712.5|4711.5|15281
1597217400000|2020-08-12 07:30:00|4715.5|4713|4714.5|4713|4721|4718.5|4713|4711|26429
1597217700000|2020-08-12 07:35:00|4714|4712.5|4723|4720.5|4724.5|4723.5|4714|4712.5|20310
1597218000000|2020-08-12 07:40:00|4721.5|4721|4720.5|4719|4724.5|4723.5|4717|4716.5|13446
1597218300000|2020-08-12 07:45:00|4721|4719.5|4729|4728|4729.5|4728|4718|4717.5|12482
1597218600000|2020-08-12 07:50:00|4729.5|4728.5|4738.5|4737.5|4739|4737.5|4729.5|4728|12353
1597218900000|2020-08-12 07:55:00|4739|4738.5|4734.5|4732|4742|4741|4729|4727|12363
1597219200000|2020-08-12 08:00:00|4734|4732.5|4731.5|4729.5|4738|4736.5|4728.5|4727|8502
1597219500000|2020-08-12 08:05:00|4732.5|4730|4730|4728.5|4737.5|4735.5|4730|4728.5|14859
1597219800000|2020-08-12 08:10:00|4729.5|4729|4733.5|4732.5|4735.5|4733.5|4726|4724.5|11623
1597220100000|2020-08-12 08:15:00|4734|4733|4750|4748.5|4750.5|4749.5|4733|4731.5|19472
1597220400000|2020-08-12 08:20:00|4750.5|4750|4742|4741|4752.5|4750.5|4741.5|4740.5|14121
1597220700000|2020-08-12 08:25:00|4742.5|4741.5|4745|4744.5|4746.5|4745|4742|4740.5|7527
1597221000000|2020-08-12 08:30:00|4746|4744|4741.5|4741|4749.5|4748.5|4741|4740|6279
1597221300000|2020-08-12 08:35:00|4742|4741.5|4740.5|4739.5|4742.5|4741.5|4737|4735.5|5602
1597221600000|2020-08-12 08:40:00|4740|4740|4747.5|4746|4747.5|4746|4739.5|4738|6067
1597221900000|2020-08-12 08:45:00|4748|4746.5|4752.5|4751.5|4755|4753.5|4748|4746|9580
1597222200000|2020-08-12 08:50:00|4752|4751|4743.5|4742.5|4752|4751|4743.5|4742|8280
1597222500000|2020-08-12 08:55:00|4744.5|4743|4755|4754|4755|4754|4744.5|4743|7012
1597222800000|2020-08-12 09:00:00|4754.5|4753.5|4756|4754.5|4757|4756.5|4753|4752.5|11234
1597223100000|2020-08-12 09:05:00|4755|4754|4750|4748.5|4757|4756|4748.5|4747|6363
1597223400000|2020-08-12 09:10:00|4749.5|4748|4750|4748.5|4753|4751.5|4748|4747|4353
1597223700000|2020-08-12 09:15:00|4750.5|4749|4756|4755.5|4757|4756|4750.5|4749|7953
1597224000000|2020-08-12 09:20:00|4755.5|4755|4763.5|4763|4765|4764.5|4752|4750.5|12150
1597224300000|2020-08-12 09:25:00|4764.5|4763.5|4766.5|4765.5|4767.5|4767|4762|4761.5|7936
1597224600000|2020-08-12 09:30:00|4767|4766|4769|4768|4769.5|4768|4762|4761|14200
1597224900000|2020-08-12 09:35:00|4768.5|4767.5|4767.5|4766.5|4770|4769.5|4766.5|4765.5|14081
1597225200000|2020-08-12 09:40:00|4768|4766|4763|4762|4768|4766|4762.5|4760|6955
1597225500000|2020-08-12 09:45:00|4763.5|4762.5|4769|4768|4769.5|4769|4763|4762.5|6355
1597225800000|2020-08-12 09:50:00|4768.5|4767.5|4771|4770|4772|4771.5|4767.5|4767|7160
1597226100000|2020-08-12 09:55:00|4770.5|4769.5|4772|4771|4772.5|4772|4765|4764|10866
1597226400000|2020-08-12 10:00:00|4772.5|4771.5|4772|4771.5|4776|4775|4770|4769|20147
1597226700000|2020-08-12 10:05:00|4772.5|4772|4778|4777|4778|4777.5|4772.5|4772|7091
1597227000000|2020-08-12 10:10:00|4778.5|4777.5|4784|4783|4789|4787.5|4778|4777.5|12012
1597227300000|2020-08-12 10:15:00|4784.5|4783.5|4781.5|4780|4787|4786.5|4781|4780|6763
1597227600000|2020-08-12 10:20:00|4781|4780.5|4778.5|4777|4783.5|4782.5|4778.5|4777|6357
1597227900000|2020-08-12 10:25:00|4778|4776.5|4775|4774.5|4778|4778|4774|4773|6005
1597228200000|2020-08-12 10:30:00|4774.5|4774|4784.5|4783.5|4784.5|4783.5|4774.5|4773.5|7054
1597228500000|2020-08-12 10:35:00|4784|4783|4783.5|4783|4788|4787|4783|4782|8334
1597228800000|2020-08-12 10:40:00|4784|4783.5|4782.5|4780.5|4785|4784.5|4781.5|4780|6237
1597229100000|2020-08-12 10:45:00|4783.5|4781|4788.5|4788|4790|4788.5|4780.5|4778.5|8502
1597229400000|2020-08-12 10:50:00|4789|4787.5|4788.5|4788|4791.5|4791|4788|4787.5|14522
1597229700000|2020-08-12 10:55:00|4788|4787.5|4789.5|4788.5|4792.5|4792|4785|4784.5|16640
1597230000000|2020-08-12 11:00:00|4788.5|4780|4779.5|4779|4788.5|4785.5|4779.5|4778|15616
1597230300000|2020-08-12 11:05:00|4780|4779.5|4785|4783|4786.5|4786|4779.5|4779|9389
1597230600000|2020-08-12 11:10:00|4784.5|4782.5|4780.5|4779.5|4785|4784.5|4779.5|4778.5|6871
1597230900000|2020-08-12 11:15:00|4781|4780|4795|4794.5|4795.5|4794.5|4781|4780|7515
1597231200000|2020-08-12 11:20:00|4794.5|4794|4794|4793.5|4798|4797|4790.5|4788.5|15910
1597231500000|2020-08-12 11:25:00|4793.5|4793|4792.5|4791.5|4794|4793.5|4789.5|4787.5|9497
1597231800000|2020-08-12 11:30:00|4792|4791|4798|4797|4798|4797|4791|4790.5|6591
1597232100000|2020-08-12 11:35:00|4797.5|4796.5|4797|4796|4798|4797.5|4794.5|4794|8784
1597232400000|2020-08-12 11:40:00|4797.5|4796.5|4788.5|4788|4797.5|4797|4788.5|4786|16947
1597232700000|2020-08-12 11:45:00|4788|4787|4782|4781.5|4788|4787|4781|4780.5|7141
1597233000000|2020-08-12 11:50:00|4782.5|4782|4780|4779|4784.5|4784|4776|4775.5|9040
1597233300000|2020-08-12 11:55:00|4780.5|4778|4779|4778|4785.5|4785|4777.5|4775.5|11247
1597233600000|2020-08-12 12:00:00|4779.5|4778.5|4773|4772.5|4781|4780.5|4772.5|4771.5|5077
1597233900000|2020-08-12 12:05:00|4771.5|4772|4772|4771|4779|4778|4771|4770|5910
1597234200000|2020-08-12 12:10:00|4772.5|4770.5|4774|4773|4776|4775.5|4772|4770.5|6445
1597234500000|2020-08-12 12:15:00|4774.5|4773.5|4774|4773|4776|4774.5|4770.5|4769.5|4253
1597234800000|2020-08-12 12:20:00|4773.5|4772.5|4774|4773.5|4779.5|4778|4773.5|4772|16831
1597235100000|2020-08-12 12:25:00|4774.5|4774|4770|4769|4775.5|4775|4769.5|4768.5|10123
1597235400000|2020-08-12 12:30:00|4770.5|4770|4777|4776|4777.5|4776.5|4767|4765|10901
1597235700000|2020-08-12 12:35:00|4778|4776.5|4790|4789|4797|4794.5|4777|4776.5|9955
1597236000000|2020-08-12 12:40:00|4790.5|4789.5|4794.5|4792.5|4796|4794.5|4788.5|4787.5|10691
1597236300000|2020-08-12 12:45:00|4795|4793.5|4796.5|4795|4800.5|4799.5|4793.5|4792|16352
1597236600000|2020-08-12 12:50:00|4796|4794.5|4796.5|4795.5|4800.5|4799|4794.5|4793.5|10184
1597236900000|2020-08-12 12:55:00|4797|4796|4797|4796|4798.5|4797.5|4791.5|4790.5|9765
1597237200000|2020-08-12 13:00:00|4797.5|4796.5|4802|4801.5|4806.5|4805.5|4797|4796|17962
1597237500000|2020-08-12 13:05:00|4802.5|4802|4796|4795|4802.5|4802|4794.5|4793.5|9764
1597237800000|2020-08-12 13:10:00|4796.5|4795.5|4797.5|4796.5|4799.5|4798.5|4795.5|4795|8509
1597238100000|2020-08-12 13:15:00|4797|4797|4798|4797|4800|4799|4792|4791|9565
1597238400000|2020-08-12 13:20:00|4797.5|4797.5|4799|4798|4802.5|4801.5|4797.5|4797.5|15015
1597238700000|2020-08-12 13:25:00|4798.5|4797.5|4796|4795.5|4801.5|4801|4796|4795|20984
1597239000000|2020-08-12 13:30:00|4796.5|4795|4794.5|4793.5|4808|4806.5|4793|4792|52009
1597239300000|2020-08-12 13:35:00|4795|4794|4787|4786.5|4798.5|4797|4787|4786.5|25068
1597239600000|2020-08-12 13:40:00|4787.5|4786|4791|4790.5|4793.5|4793|4787.5|4786|32879
1597239900000|2020-08-12 13:45:00|4791.5|4790|4788.5|4788|4791.5|4790.5|4784|4783|28586
1597240200000|2020-08-12 13:50:00|4789|4788.5|4802|4800.5|4803|4802|4789|4788|31986
1597240500000|2020-08-12 13:55:00|4801.5|4801|4809|4808|4809.5|4808.5|4801.5|4801|153245
1597240800000|2020-08-12 14:00:00|4809.5|4808.5|4809|4808.5|4810.5|4809.5|4804.5|4803.5|24158
1597241100000|2020-08-12 14:05:00|4809.5|4809|4812|4811.5|4818.5|4818|4805.5|4804.5|34153
1597241400000|2020-08-12 14:10:00|4813|4812|4823.5|4823|4823.5|4823|4810.5|4809.5|48524
1597241700000|2020-08-12 14:15:00|4824|4823.5|4836.5|4836|4838.5|4837|4824|4823.5|31415
1597242000000|2020-08-12 14:20:00|4837|4835.5|4846|4844.5|4846.5|4845.5|4837|4835.5|63713
1597242300000|2020-08-12 14:25:00|4846.5|4845|4843.5|4842.5|4846.5|4845.5|4836.5|4835.5|46876
1597242600000|2020-08-12 14:30:00|4843|4843|4842|4841|4844|4843|4837|4836|45005
1597242900000|2020-08-12 14:35:00|4842.5|4841.5|4831|4830|4844.5|4843|4831|4830|23051
1597243200000|2020-08-12 14:40:00|4831.5|4830.5|4842|4840.5|4844|4843.5|4831|4830|27526
1597243500000|2020-08-12 14:45:00|4842.5|4841|4839.5|4838|4847|4845|4836.5|4836|25564
1597243800000|2020-08-12 14:50:00|4840.5|4838.5|4836.5|4835.5|4844.5|4843.5|4833|4832|30257
1597244100000|2020-08-12 14:55:00|4836|4836|4833.5|4832|4840.5|4839.5|4831.5|4831|28260
1597244400000|2020-08-12 15:00:00|4834|4832.5|4844.5|4844|4846|4845|4831.5|4831|81142
1597244700000|2020-08-12 15:05:00|4845|4843.5|4847.5|4846.5|4848|4847|4841|4840.5|76878
1597245000000|2020-08-12 15:10:00|4848|4847|4846.5|4845.5|4852|4851|4844|4843|49801
1597245300000|2020-08-12 15:15:00|4847|4846|4833|4832|4851.5|4850|4832.5|4831.5|37408
1597245600000|2020-08-12 15:20:00|4832.5|4831.5|4830.5|4828.5|4836.5|4835|4824|4823|42373
1597245900000|2020-08-12 15:25:00|4831|4829|4838|4832.5|4841|4839.5|4829.5|4828.5|49612
1597302000000|2020-08-13 07:00:00|4759.5|4748|4759.5|4756.5|4773.5|4767.5|4757|4748|45732
1597302300000|2020-08-13 07:05:00|4759|4757|4770|4768.5|4771.5|4769.5|4754.5|4752|39499
1597302600000|2020-08-13 07:10:00|4770.5|4769|4760.5|4759|4775|4773.5|4759.5|4758|29334
1597302900000|2020-08-13 07:15:00|4760|4758.5|4745|4742|4762|4761.5|4738.5|4736|22666
1597303200000|2020-08-13 07:20:00|4745.5|4742.5|4745|4742.5|4746|4744.5|4735.5|4733.5|15560
1597303500000|2020-08-13 07:25:00|4744|4743|4719|4717.5|4751.5|4750|4714|4712.5|27844
1597303800000|2020-08-13 07:30:00|4718.5|4717|4715|4713.5|4724.5|4723.5|4713.5|4713|30843
1597304100000|2020-08-13 07:35:00|4715.5|4713|4713.5|4713|4717.5|4715.5|4706.5|4705|20090
1597304400000|2020-08-13 07:40:00|4714|4712.5|4716.5|4714.5|4723.5|4722|4710.5|4709.5|35818
1597304700000|2020-08-13 07:45:00|4717.5|4715|4714|4713|4720|4719.5|4710|4709.5|37950
1597305000000|2020-08-13 07:50:00|4714.5|4713.5|4708.5|4707|4717.5|4716.5|4708.5|4707|12090
1597305300000|2020-08-13 07:55:00|4708|4707.5|4708.5|4706.5|4710|4709.5|4705|4703.5|22485
1597305600000|2020-08-13 08:00:00|4708|4707|4707|4706|4712.5|4712|4704.5|4703.5|29783
1597305900000|2020-08-13 08:05:00|4706.5|4705.5|4709.5|4708.5|4710|4708.5|4697.5|4695.5|41267
1597306200000|2020-08-13 08:10:00|4709|4708|4704|4702.5|4710.5|4709.5|4702.5|4700.5|9061
1597306500000|2020-08-13 08:15:00|4703.5|4702|4704|4702|4704|4702|4695.5|4693.5|5407
1597306800000|2020-08-13 08:20:00|4704.5|4702.5|4707|4705.5|4710|4709.5|4704|4702.5|14476
1597307100000|2020-08-13 08:25:00|4706.5|4705|4712.5|4710|4717|4715.5|4706|4704|18557
1597307400000|2020-08-13 08:30:00|4712|4710.5|4710|4708.5|4713|4712|4708.5|4707.5|12617
1597307700000|2020-08-13 08:35:00|4710.5|4709|4712|4711|4713|4711.5|4706|4705.5|8428
1597308000000|2020-08-13 08:40:00|4712.5|4711.5|4715|4714|4718.5|4717|4712.5|4711|10368
1597308300000|2020-08-13 08:45:00|4714.5|4714.5|4724.5|4723.5|4726.5|4725.5|4714.5|4714|12743
1597308600000|2020-08-13 08:50:00|4725|4724.5|4728.5|4728|4734|4733|4725|4724.5|11559
1597308900000|2020-08-13 08:55:00|4729|4727.5|4726.5|4726|4730.5|4729|4724.5|4722.5|9587
1597309200000|2020-08-13 09:00:00|4727|4726.5|4730.5|4728|4733.5|4731.5|4727|4726.5|10310
1597309500000|2020-08-13 09:05:00|4730|4728.5|4732.5|4731|4735|4733|4729|4727.5|10030
1597309800000|2020-08-13 09:10:00|4733.5|4731.5|4734|4733|4737.5|4736|4732.5|4731|10155
1597310100000|2020-08-13 09:15:00|4735|4733.5|4729.5|4729|4735.5|4734|4729|4728.5|7660
1597310400000|2020-08-13 09:20:00|4729|4728|4727.5|4726.5|4730|4729.5|4726.5|4724.5|7211
1597310700000|2020-08-13 09:25:00|4727|4726|4732|4731|4734.5|4733|4726.5|4725.5|5897
1597311000000|2020-08-13 09:30:00|4731.5|4730|4728|4726|4732|4731|4724|4722.5|8893
1597311300000|2020-08-13 09:35:00|4727.5|4726.5|4727|4726|4732|4730.5|4727|4726|6580
1597311600000|2020-08-13 09:40:00|4727.5|4725.5|4726.5|4725|4728|4727|4724|4723.5|5153
1597311900000|2020-08-13 09:45:00|4726|4725.5|4742.5|4741|4745|4744|4726|4725.5|13176
1597312200000|2020-08-13 09:50:00|4742|4740.5|4739|4738.5|4742.5|4741|4738.5|4736.5|6795
1597312500000|2020-08-13 09:55:00|4739.5|4737.5|4736|4734|4741|4739.5|4735|4734|8316
1597312800000|2020-08-13 10:00:00|4735.5|4734.5|4736|4734.5|4737|4735|4731|4730|6653
1597313100000|2020-08-13 10:05:00|4735.5|4734|4733|4731|4736.5|4735|4730.5|4729.5|8420
1597313400000|2020-08-13 10:10:00|4732.5|4730|4728|4727|4733|4732.5|4728|4727|9525
1597313700000|2020-08-13 10:15:00|4728.5|4727.5|4722|4720.5|4730|4728.5|4719|4718|18791
1597314000000|2020-08-13 10:20:00|4723|4721|4724|4722|4726|4723.5|4719.5|4718|3819
1597314300000|2020-08-13 10:25:00|4723.5|4721.5|4727|4725.5|4729|4728|4723|4721|1647
1597314600000|2020-08-13 10:30:00|4726.5|4725|4732.5|4730.5|4732.5|4730.5|4725|4724|4748
1597314900000|2020-08-13 10:35:00|4733.5|4731|4733|4731.5|4736.5|4736|4733|4731|5090
1597315200000|2020-08-13 10:40:00|4733.5|4732|4727|4725.5|4734.5|4733.5|4727|4725.5|5191
1597315500000|2020-08-13 10:45:00|4727.5|4726|4729|4727|4729.5|4728.5|4725.5|4724|4509
1597315800000|2020-08-13 10:50:00|4728.5|4728.5|4727.5|4726|4730.5|4729|4725.5|4724|4137
1597316100000|2020-08-13 10:55:00|4728|4726.5|4728|4727|4728|4727|4721|4719.5|6427
1597316400000|2020-08-13 11:00:00|4729|4727.5|4729|4727.5|4730|4728.5|4728.5|4727|1825
1597316700000|2020-08-13 11:05:00|4729.5|4728|4734|4732.5|4736|4734|4729|4727.5|8602
1597317000000|2020-08-13 11:10:00|4733.5|4733|4735.5|4734|4735.5|4734.5|4733|4732|13067
1597317300000|2020-08-13 11:15:00|4735|4733.5|4733|4732|4735.5|4734.5|4731.5|4730.5|5251
1597317600000|2020-08-13 11:20:00|4733.5|4732.5|4730.5|4729.5|4735.5|4734|4730.5|4729.5|5303
1597317900000|2020-08-13 11:25:00|4731|4730|4728.5|4727|4732|4730|4727|4726|2698
1597318200000|2020-08-13 11:30:00|4728|4727.5|4726.5|4725.5|4728.5|4727.5|4725|4724|3179
1597318500000|2020-08-13 11:35:00|4726|4726|4727.5|4726|4728.5|4728|4726|4725.5|2493
1597318800000|2020-08-13 11:40:00|4727|4726.5|4731|4730|4733|4731|4727|4726.5|4140
1597319100000|2020-08-13 11:45:00|4730.5|4730.5|4731|4730|4735|4733.5|4729|4728|4635
1597319400000|2020-08-13 11:50:00|4731.5|4730.5|4729.5|4728.5|4734.5|4733.5|4726.5|4725.5|4308
1597319700000|2020-08-13 11:55:00|4730|4729|4730.5|4729.5|4733|4731.5|4730|4728.5|3603
1597320000000|2020-08-13 12:00:00|4730|4729|4727.5|4725|4731.5|4730|4726|4724.5|3911
1597320300000|2020-08-13 12:05:00|4726.5|4725.5|4726.5|4724.5|4730|4728.5|4725|4724|9497
1597320600000|2020-08-13 12:10:00|4725.5|4725|4727.5|4725.5|4729|4728.5|4723.5|4723|7963
1597320900000|2020-08-13 12:15:00|4727|4725|4721.5|4720|4727.5|4726|4720|4719|10345
1597321200000|2020-08-13 12:20:00|4721|4719.5|4715.5|4714.5|4721|4720|4712|4711.5|10835
1597321500000|2020-08-13 12:25:00|4716|4715|4727.5|4725.5|4728.5|4726|4716|4715|7684
1597321800000|2020-08-13 12:30:00|4728|4726|4733|4730.5|4735|4732.5|4724.5|4723|9313
1597322100000|2020-08-13 12:35:00|4732.5|4730|4734.5|4733.5|4735.5|4733.5|4731|4729.5|17589
1597322400000|2020-08-13 12:40:00|4735|4734|4738.5|4737|4740.5|4738.5|4734.5|4733.5|5065
1597322700000|2020-08-13 12:45:00|4738|4736.5|4737.5|4736.5|4738|4737|4735.5|4734|4351
1597323000000|2020-08-13 12:50:00|4738|4737|4737.5|4736|4739|4737.5|4733|4732|7454
1597323300000|2020-08-13 12:55:00|4738|4737|4741|4740|4741.5|4740.5|4738|4737|5030
1597323600000|2020-08-13 13:00:00|4740.5|4740.5|4737.5|4736.5|4743|4742.5|4736.5|4735|9674
1597323900000|2020-08-13 13:05:00|4737|4736|4734.5|4734|4738.5|4736.5|4731.5|4731|19119
1597324200000|2020-08-13 13:10:00|4734|4733.5|4732.5|4730.5|4734.5|4734|4728.5|4727|9564
1597324500000|2020-08-13 13:15:00|4733|4731|4736.5|4735.5|4738.5|4737|4733|4731|5447
1597324800000|2020-08-13 13:20:00|4737|4736|4738|4736.5|4741|4740|4736|4735|2732
1597325100000|2020-08-13 13:25:00|4738.5|4735|4736|4734.5|4738.5|4736|4730.5|4730|7112
1597325400000|2020-08-13 13:30:00|4735.5|4734|4736|4735|4739.5|4738.5|4733.5|4731.5|25461
1597325700000|2020-08-13 13:35:00|4736.5|4735.5|4760|4758|4760|4759|4735|4734.5|18864
1597326000000|2020-08-13 13:40:00|4759.5|4757.5|4760|4758.5|4763|4761|4755.5|4753|16142
1597326300000|2020-08-13 13:45:00|4759.5|4759|4756.5|4755|4765|4764|4754|4753|25770
1597326600000|2020-08-13 13:50:00|4757|4755.5|4750.5|4748.5|4760|4758|4750|4748.5|12864
1597326900000|2020-08-13 13:55:00|4750|4749|4753|4751.5|4756|4754.5|4749|4747.5|8589
1597327200000|2020-08-13 14:00:00|4752.5|4750.5|4756.5|4755.5|4758|4756.5|4750|4747.5|8616
1597327500000|2020-08-13 14:05:00|4757|4756|4755.5|4754.5|4758|4756.5|4753|4751.5|7480
1597327800000|2020-08-13 14:10:00|4756|4755|4758.5|4757.5|4761|4759.5|4755.5|4754.5|9659
1597328100000|2020-08-13 14:15:00|4758|4757|4755.5|4753.5|4758.5|4758|4750.5|4749.5|18714
1597328400000|2020-08-13 14:20:00|4756|4754|4754|4752|4757.5|4756|4753.5|4752|16668
1597328700000|2020-08-13 14:25:00|4753.5|4752.5|4751.5|4750.5|4756.5|4756|4751|4750|21701
1597329000000|2020-08-13 14:30:00|4752|4751|4763.5|4762.5|4763.5|4763|4752|4750.5|16408
1597329300000|2020-08-13 14:35:00|4763|4762|4766|4764.5|4767|4766|4759.5|4759|11825
1597329600000|2020-08-13 14:40:00|4765.5|4764|4760.5|4759.5|4768|4767|4759.5|4758.5|14061
1597329900000|2020-08-13 14:45:00|4761|4760|4759.5|4758|4762|4761.5|4758|4757.5|13796
1597330200000|2020-08-13 14:50:00|4759|4758.5|4758.5|4757.5|4762.5|4762|4757|4756|20741
1597330500000|2020-08-13 14:55:00|4758|4757|4761.5|4760.5|4762.5|4762|4755|4754|28805
1597330800000|2020-08-13 15:00:00|4762|4760|4759|4758.5|4762|4760.5|4754|4753.5|18724
1597331100000|2020-08-13 15:05:00|4758.5|4758|4759|4758|4761.5|4761|4754.5|4754|21510
1597331400000|2020-08-13 15:10:00|4758.5|4758.5|4762.5|4762|4763.5|4762.5|4757.5|4757|22635
1597331700000|2020-08-13 15:15:00|4763|4762.5|4759|4758|4764.5|4764|4756.5|4755.5|19587
1597332000000|2020-08-13 15:20:00|4758.5|4757.5|4755|4754|4759|4757.5|4751|4750.5|12480
1597332300000|2020-08-13 15:25:00|4755.5|4754.5|4759|4758|4764.5|4762|4753|4752|22793
1597388400000|2020-08-14 07:00:00|4746.5|4729|4729|4725.5|4746.5|4733.5|4720|4709|51083
1597388700000|2020-08-14 07:05:00|4729.5|4726|4728|4724.5|4735|4733|4721|4717.5|25878
1597389000000|2020-08-14 07:10:00|4727.5|4725|4726.5|4723.5|4740|4738.5|4725.5|4723|8531
1597389300000|2020-08-14 07:15:00|4726|4724|4737|4735|4737|4735|4722|4720|10062
1597389600000|2020-08-14 07:20:00|4738|4734.5|4749|4747|4749.5|4747|4732|4730|16076
1597389900000|2020-08-14 07:25:00|4748.5|4746.5|4746|4742.5|4748.5|4747|4737.5|4735|9108
1597390200000|2020-08-14 07:30:00|4745|4743|4730|4727|4745|4743.5|4729|4726.5|11141
1597390500000|2020-08-14 07:35:00|4729.5|4728|4729.5|4726.5|4731.5|4730|4721.5|4720|15652
1597390800000|2020-08-14 07:40:00|4729|4727|4720|4719|4729|4727.5|4718|4716.5|23061
1597391100000|2020-08-14 07:45:00|4719.5|4718|4706|4703.5|4719.5|4718|4706|4703.5|22634
1597391400000|2020-08-14 07:50:00|4705.5|4703|4709.5|4707|4713|4710.5|4704|4702|21147
1597391700000|2020-08-14 07:55:00|4709|4706.5|4709.5|4707|4709.5|4708|4698|4695|50776
1597392000000|2020-08-14 08:00:00|4709|4706.5|4690.5|4689|4709|4706.5|4683|4681.5|20728
1597392300000|2020-08-14 08:05:00|4690|4689.5|4682|4680|4698.5|4696.5|4680.5|4677|11426
1597392600000|2020-08-14 08:10:00|4681.5|4679.5|4686|4683.5|4686|4684|4671.5|4670|20885
1597392900000|2020-08-14 08:15:00|4685.5|4684|4677.5|4675.5|4685.5|4685.5|4667|4665.5|32045
1597393200000|2020-08-14 08:20:00|4677|4675|4676|4674.5|4679.5|4677.5|4670.5|4668|19251
1597393500000|2020-08-14 08:25:00|4675|4673.5|4674|4672.5|4677.5|4675.5|4662|4661|18859
1597393800000|2020-08-14 08:30:00|4673.5|4671.5|4661.5|4659.5|4673.5|4671.5|4656|4653|24306
1597394100000|2020-08-14 08:35:00|4662|4659|4672|4668.5|4675|4672.5|4655.5|4653.5|13771
1597394400000|2020-08-14 08:40:00|4671.5|4668|4674|4672.5|4675|4672.5|4664.5|4662.5|8641
1597394700000|2020-08-14 08:45:00|4673.5|4671.5|4656.5|4654|4673.5|4672.5|4653|4651|12123
1597395000000|2020-08-14 08:50:00|4656|4654.5|4659|4658|4660|4658|4654|4651.5|21991
1597395300000|2020-08-14 08:55:00|4659.5|4658.5|4657|4655.5|4664.5|4662.5|4653|4652|9907
1597395600000|2020-08-14 09:00:00|4656.5|4655|4659|4657|4659|4657|4653|4652|11582
1597395900000|2020-08-14 09:05:00|4658.5|4657.5|4655.5|4654.5|4659|4658|4655|4654|16293
1597396200000|2020-08-14 09:10:00|4656|4654|4666.5|4665|4666.5|4665|4655.5|4654|10766
1597396500000|2020-08-14 09:15:00|4666|4664.5|4667|4666|4667.5|4666|4663|4661.5|12045
1597396800000|2020-08-14 09:20:00|4666.5|4665.5|4671|4670|4671|4670.5|4664.5|4663|11302
1597397100000|2020-08-14 09:25:00|4670.5|4669.5|4672|4671.5|4672|4671.5|4663.5|4661.5|9418
1597397400000|2020-08-14 09:30:00|4671.5|4671|4669.5|4668.5|4677.5|4677|4669.5|4668.5|12135
1597397700000|2020-08-14 09:35:00|4669|4667.5|4670.5|4669.5|4671.5|4671|4664|4663|11076
1597398000000|2020-08-14 09:40:00|4671|4670|4673.5|4673|4675|4674|4670.5|4669.5|6412
1597398300000|2020-08-14 09:45:00|4674|4672.5|4670.5|4668.5|4678|4677|4668.5|4666.5|16392
1597398600000|2020-08-14 09:50:00|4671|4669|4672.5|4671.5|4677.5|4676|4669|4668.5|9796
1597398900000|2020-08-14 09:55:00|4673|4672|4680.5|4680|4681|4680.5|4673|4672|9859
1597399200000|2020-08-14 10:00:00|4681|4680.5|4681.5|4680.5|4684.5|4683|4680|4679|7069
1597399500000|2020-08-14 10:05:00|4681|4680|4674.5|4672.5|4682|4680|4674.5|4672.5|5134
1597399800000|2020-08-14 10:10:00|4674|4672|4673.5|4672|4674.5|4673.5|4668.5|4667.5|50720
1597400100000|2020-08-14 10:15:00|4673|4671.5|4670.5|4669|4674.5|4673|4668.5|4666|4421
1597400400000|2020-08-14 10:20:00|4671|4669.5|4679.5|4678|4679.5|4678|4669.5|4668|49393
1597400700000|2020-08-14 10:25:00|4680|4678.5|4679|4677|4682.5|4681.5|4674|4671.5|6658
1597401000000|2020-08-14 10:30:00|4679.5|4677.5|4677|4674.5|4681.5|4679.5|4675|4673|2995
1597401300000|2020-08-14 10:35:00|4676.5|4674|4678.5|4677|4680.5|4679|4675|4672.5|4010
1597401600000|2020-08-14 10:40:00|4679|4677.5|4680|4679|4684.5|4682.5|4679|4677.5|3314
1597401900000|2020-08-14 10:45:00|4680.5|4679.5|4682|4680.5|4683|4681.5|4679|4677.5|2896
1597402200000|2020-08-14 10:50:00|4682.5|4681|4683.5|4682|4686.5|4685|4681.5|4680|3508
1597402500000|2020-08-14 10:55:00|4684|4682.5|4690.5|4689|4691|4689|4684|4682.5|1946
1597402800000|2020-08-14 11:00:00|4690|4688|4694.5|4692.5|4694.5|4693.5|4687|4686.5|32191
1597403100000|2020-08-14 11:05:00|4694|4691.5|4689|4687|4694|4692|4683|4681.5|8448
1597403400000|2020-08-14 11:10:00|4688.5|4687.5|4683.5|4682|4690.5|4688.5|4682|4680|3989
1597403700000|2020-08-14 11:15:00|4684|4682.5|4683|4682|4686|4685|4681|4680|3430
1597404000000|2020-08-14 11:20:00|4682.5|4681.5|4692.5|4690|4692.5|4690|4680.5|4680|4407
1597404300000|2020-08-14 11:25:00|4692|4690.5|4696.5|4695|4696.5|4695|4690.5|4689.5|3083
1597404600000|2020-08-14 11:30:00|4697|4695.5|4693|4691.5|4697.5|4696.5|4690.5|4690|10501
1597404900000|2020-08-14 11:35:00|4692.5|4692|4693.5|4691.5|4693.5|4692|4690.5|4687.5|3642
1597405200000|2020-08-14 11:40:00|4694|4692|4699.5|4698.5|4700|4698.5|4694|4692|3936
1597405500000|2020-08-14 11:45:00|4699|4698|4698.5|4698|4700|4698.5|4695.5|4694|4517
1597405800000|2020-08-14 11:50:00|4699|4698.5|4700.5|4700|4700.5|4700|4697|4696|19856
1597406100000|2020-08-14 11:55:00|4701|4700.5|4706|4705|4707|4706|4700|4699|10593
1597406400000|2020-08-14 12:00:00|4705.5|4704.5|4700|4699.5|4708|4706.5|4699.5|4698|9066
1597406700000|2020-08-14 12:05:00|4700.5|4700|4702.5|4701.5|4706.5|4705.5|4700|4700|9505
1597407000000|2020-08-14 12:10:00|4703|4702|4708.5|4707.5|4709.5|4708.5|4701.5|4701|8983
1597407300000|2020-08-14 12:15:00|4709|4708|4714.5|4714|4717|4715|4709|4708|20658
1597407600000|2020-08-14 12:20:00|4715|4713.5|4712|4711|4716|4714.5|4711.5|4710.5|10076
1597407900000|2020-08-14 12:25:00|4711.5|4710.5|4724|4722.5|4724|4722.5|4710|4709|12437
1597408200000|2020-08-14 12:30:00|4723.5|4723.5|4726|4724.5|4728.5|4727.5|4717|4716|15748
1597408500000|2020-08-14 12:35:00|4726.5|4725.5|4721|4719.5|4728.5|4727|4720|4719.5|12599
1597408800000|2020-08-14 12:40:00|4722|4720|4717|4716.5|4722|4720|4716|4714.5|6038
1597409100000|2020-08-14 12:45:00|4717.5|4717|4708|4707.5|4719.5|4718.5|4705.5|4704.5|15336
1597409400000|2020-08-14 12:50:00|4707.5|4707|4711.5|4709|4713|4712|4707.5|4706.5|8311
1597409700000|2020-08-14 12:55:00|4711|4708.5|4702|4701|4711|4709|4701|4699.5|16071
1597410000000|2020-08-14 13:00:00|4701.5|4700.5|4689|4687.5|4701.5|4700.5|4688|4687.5|19117
1597410300000|2020-08-14 13:05:00|4689.5|4688|4697.5|4696.5|4699.5|4699|4689|4687.5|11300
1597410600000|2020-08-14 13:10:00|4697|4696|4700|4698.5|4702.5|4700.5|4694.5|4693.5|7323
1597410900000|2020-08-14 13:15:00|4699.5|4699|4702.5|4701.5|4704.5|4702.5|4698.5|4696|5818
1597411200000|2020-08-14 13:20:00|4702|4702|4704.5|4703|4706|4705|4700|4699|8468
1597411500000|2020-08-14 13:25:00|4704|4703.5|4703|4701.5|4707|4706|4701|4700.5|13567
1597411800000|2020-08-14 13:30:00|4702.5|4702|4700|4699|4709|4707|4698|4696|27078
1597412100000|2020-08-14 13:35:00|4700.5|4699.5|4709.5|4708|4712.5|4711.5|4700|4698.5|25310
1597412400000|2020-08-14 13:40:00|4709|4707.5|4715.5|4714.5|4717|4715.5|4704.5|4704|17284
1597412700000|2020-08-14 13:45:00|4715|4713.5|4704.5|4703|4715.5|4715|4704|4702.5|17191
1597413000000|2020-08-14 13:50:00|4704|4702.5|4703.5|4702.5|4706.5|4705|4699|4698.5|17333
1597413300000|2020-08-14 13:55:00|4703|4701.5|4705|4703.5|4710.5|4709.5|4697.5|4696.5|15096
1597413600000|2020-08-14 14:00:00|4705.5|4704|4700|4698|4708|4706.5|4698|4697|16078
1597413900000|2020-08-14 14:05:00|4700.5|4698.5|4702.5|4702|4705|4703.5|4699|4698|15282
1597414200000|2020-08-14 14:10:00|4702|4701|4697|4696|4705.5|4703.5|4695|4694.5|13395
1597414500000|2020-08-14 14:15:00|4697.5|4696.5|4694|4692.5|4699.5|4698|4693.5|4692|7941
1597414800000|2020-08-14 14:20:00|4695|4693|4695|4693.5|4698.5|4697|4692.5|4691|13905
1597415100000|2020-08-14 14:25:00|4694.5|4693|4690.5|4689.5|4695|4694.5|4688.5|4686.5|37789
1597415400000|2020-08-14 14:30:00|4691|4690|4698.5|4697.5|4700.5|4698.5|4690.5|4690|10928
1597415700000|2020-08-14 14:35:00|4699|4698|4695.5|4694.5|4702|4699.5|4694|4693|10989
1597416000000|2020-08-14 14:40:00|4696|4695|4706|4704.5|4708|4706|4695.5|4695|8875
1597416300000|2020-08-14 14:45:00|4706.5|4705|4707|4705|4709.5|4708|4703.5|4702|4750
1597416600000|2020-08-14 14:50:00|4707.5|4704.5|4702.5|4701.5|4710.5|4709.5|4702.5|4701.5|10497
1597416900000|2020-08-14 14:55:00|4702|4701|4699|4698.5|4703|4701.5|4697|4696|20873
1597417200000|2020-08-14 15:00:00|4699.5|4698|4697|4696|4701|4699.5|4692.5|4691|15896
1597417500000|2020-08-14 15:05:00|4696.5|4695.5|4697.5|4696.5|4701|4700|4694.5|4693.5|7179
1597417800000|2020-08-14 15:10:00|4698|4697.5|4693.5|4692|4698|4697.5|4692.5|4691.5|13868
1597418100000|2020-08-14 15:15:00|4693|4693|4688|4687|4693|4693|4687.5|4686|23449
1597418400000|2020-08-14 15:20:00|4688.5|4687.5|4696|4694.5|4700|4699|4688.5|4687.5|26619
1597418700000|2020-08-14 15:25:00|4696.5|4695|4699|4697|4701.5|4700|4696.5|4695|19203
1597647600000|2020-08-17 07:00:00|4780|4723.5|4751|4746.5|4780|4760|4748|4723.5|23663
1597647900000|2020-08-17 07:05:00|4752|4747|4769.5|4766.5|4773|4769.5|4747.5|4744|26193
1597648200000|2020-08-17 07:10:00|4770|4767|4770.5|4766.5|4784.5|4781|4756.5|4752.5|15053
1597648500000|2020-08-17 07:15:00|4768.5|4767|4758|4754.5|4768.5|4768|4754|4751|7258
1597648800000|2020-08-17 07:20:00|4757.5|4755|4745|4743|4759.5|4757.5|4743.5|4741|26184
1597649100000|2020-08-17 07:25:00|4744.5|4742|4776.5|4773.5|4778|4775.5|4741.5|4738.5|9881
1597649400000|2020-08-17 07:30:00|4778|4774|4797|4794.5|4797.5|4796.5|4777|4774|23448
1597649700000|2020-08-17 07:35:00|4796.5|4795|4797|4795.5|4798.5|4796.5|4789.5|4787|18401
1597650000000|2020-08-17 07:40:00|4797.5|4796|4790.5|4788.5|4797.5|4796|4788.5|4786|15167
1597650300000|2020-08-17 07:45:00|4791|4789|4790|4789|4797|4794.5|4789.5|4788.5|21733
1597650600000|2020-08-17 07:50:00|4789.5|4788.5|4778.5|4777|4792|4791|4778.5|4777|22006
1597650900000|2020-08-17 07:55:00|4779|4776.5|4774|4772.5|4782|4779.5|4770.5|4768|10440
1597651200000|2020-08-17 08:00:00|4774.5|4773|4761.5|4760.5|4780|4777.5|4759|4756.5|11795
1597651500000|2020-08-17 08:05:00|4762|4760|4762.5|4760.5|4769|4767.5|4759.5|4757|8934
1597651800000|2020-08-17 08:10:00|4762|4761|4763|4761|4768|4766|4761.5|4760.5|5479
1597652100000|2020-08-17 08:15:00|4764|4761.5|4765|4762.5|4768.5|4767.5|4761|4759.5|4239
1597652400000|2020-08-17 08:20:00|4764.5|4762|4764.5|4763|4769.5|4767.5|4763|4760|3937
1597652700000|2020-08-17 08:25:00|4764|4762.5|4762.5|4760.5|4764|4762.5|4749.5|4748.5|12980
1597653000000|2020-08-17 08:30:00|4763|4760|4767.5|4766|4770|4768|4762.5|4760|8992
1597653300000|2020-08-17 08:35:00|4767|4765.5|4769|4767.5|4769|4767.5|4763|4761|4689
1597653600000|2020-08-17 08:40:00|4768.5|4767|4777|4776|4780.5|4779.5|4760|4757.5|17991
1597653900000|2020-08-17 08:45:00|4776.5|4776.5|4781|4779|4783|4781|4775|4774|4847
1597654200000|2020-08-17 08:50:00|4781.5|4779.5|4777.5|4776|4785.5|4783|4777|4775.5|6727
1597654500000|2020-08-17 08:55:00|4777|4775|4778.5|4777.5|4784|4782|4777|4774.5|7510
1597654800000|2020-08-17 09:00:00|4778|4777|4783|4780.5|4783.5|4780.5|4775|4774|5296
1597655100000|2020-08-17 09:05:00|4782.5|4781|4777|4775|4784|4782.5|4776.5|4775|6409
1597655400000|2020-08-17 09:10:00|4776.5|4775.5|4773.5|4772.5|4783.5|4781|4773|4771|5760
1597655700000|2020-08-17 09:15:00|4774.5|4771.5|4776|4774|4776.5|4774.5|4767|4765.5|13729
1597656000000|2020-08-17 09:20:00|4776.5|4774.5|4780|4779|4781.5|4780.5|4775|4774|5576
1597656300000|2020-08-17 09:25:00|4780.5|4779.5|4771.5|4770|4782|4781.5|4771|4770|5672
1597656600000|2020-08-17 09:30:00|4772|4770.5|4772|4771|4773.5|4772.5|4769.5|4768.5|7380
1597656900000|2020-08-17 09:35:00|4771.5|4771.5|4766|4765|4772.5|4771.5|4765.5|4764|3621
1597657200000|2020-08-17 09:40:00|4766.5|4765.5|4760|4759|4767|4766|4760|4758|4872
1597657500000|2020-08-17 09:45:00|4760.5|4758.5|4763|4762|4765|4763|4757.5|4756|8286
1597657800000|2020-08-17 09:50:00|4763.5|4762.5|4763|4762|4765|4763.5|4759.5|4758|5238
1597658100000|2020-08-17 09:55:00|4762.5|4762.5|4763.5|4762.5|4765.5|4764.5|4761|4760|5044
1597658400000|2020-08-17 10:00:00|4763|4762|4764.5|4764|4769|4768|4762.5|4761.5|4770
1597658700000|2020-08-17 10:05:00|4765|4763.5|4768|4767|4768|4767|4762.5|4761.5|4264
1597659000000|2020-08-17 10:10:00|4767.5|4766.5|4765.5|4764.5|4769|4767.5|4762.5|4762|13897
1597659300000|2020-08-17 10:15:00|4766|4765|4766.5|4766|4766.5|4766|4765|4764|5082
1597659600000|2020-08-17 10:20:00|4766|4765.5|4765|4763|4766|4765.5|4761.5|4760|6298
1597659900000|2020-08-17 10:25:00|4764.5|4763.5|4766|4765|4766.5|4765.5|4764|4763.5|4277
1597660200000|2020-08-17 10:30:00|4766.5|4765.5|4771|4769.5|4772.5|4771.5|4766|4765.5|9081
1597660500000|2020-08-17 10:35:00|4771.5|4770|4778.5|4777|4778.5|4777.5|4768.5|4767.5|5199
1597660800000|2020-08-17 10:40:00|4779|4777.5|4774.5|4774|4782.5|4781.5|4774.5|4774|5427
1597661100000|2020-08-17 10:45:00|4775|4773.5|4776.5|4775.5|4779.5|4778.5|4773.5|4772.5|2933
1597661400000|2020-08-17 10:50:00|4777|4776|4779.5|4778.5|4780|4779|4775.5|4773.5|1989
1597661700000|2020-08-17 10:55:00|4780|4779|4790|4788.5|4792|4790|4780|4779|8741
1597662000000|2020-08-17 11:00:00|4790.5|4788|4785.5|4785|4792.5|4790.5|4783|4781|7580
1597662300000|2020-08-17 11:05:00|4786.5|4785.5|4791|4790|4797.5|4795.5|4785|4784.5|11718
1597662600000|2020-08-17 11:10:00|4791.5|4790.5|4800|4798.5|4801|4799.5|4791|4790|10968
1597662900000|2020-08-17 11:15:00|4799.5|4798|4796|4795|4801|4800|4794|4793|11856
1597663200000|2020-08-17 11:20:00|4796.5|4795.5|4802|4801|4802|4801.5|4796.5|4795.5|10203
1597663500000|2020-08-17 11:25:00|4801.5|4801.5|4805.5|4805|4807.5|4806.5|4801.5|4801|9997
1597663800000|2020-08-17 11:30:00|4806|4805.5|4809.5|4809|4811.5|4810|4803.5|4802.5|11260
1597664100000|2020-08-17 11:35:00|4809|4808.5|4808|4807.5|4812|4811.5|4807.5|4807|17267
1597664400000|2020-08-17 11:40:00|4808.5|4807|4811|4810|4813|4812|4806.5|4805.5|11980
1597664700000|2020-08-17 11:45:00|4810.5|4809.5|4806.5|4805.5|4810.5|4810|4806|4804.5|11311
1597665000000|2020-08-17 11:50:00|4806|4806|4799.5|4799|4807|4806.5|4798|4797.5|10902
1597665300000|2020-08-17 11:55:00|4800|4798.5|4802|4801|4802.5|4801.5|4798|4797|3946
1597665600000|2020-08-17 12:00:00|4802.5|4801.5|4803.5|4802.5|4805|4804.5|4799|4797.5|6914
1597665900000|2020-08-17 12:05:00|4804|4803|4807|4805.5|4809.5|4808.5|4803|4802|3481
1597666200000|2020-08-17 12:10:00|4806.5|4806.5|4809|4807.5|4814|4812.5|4806.5|4805.5|466269
1597666500000|2020-08-17 12:15:00|4808.5|4807|4815|4812.5|4815|4814|4808|4805.5|6619
1597666800000|2020-08-17 12:20:00|4815.5|4813|4816.5|4815.5|4818|4816.5|4813.5|4811.5|4589
1597667100000|2020-08-17 12:25:00|4817|4816|4816|4814|4819|4817.5|4811.5|4811|9716
1597667400000|2020-08-17 12:30:00|4815.5|4814.5|4813|4812|4816|4815|4811.5|4811|2893
1597667700000|2020-08-17 12:35:00|4812.5|4811.5|4811.5|4810.5|4813|4812.5|4809.5|4807.5|12985
1597668000000|2020-08-17 12:40:00|4811|4811|4809.5|4809|4813.5|4813|4809|4807.5|13251
1597668300000|2020-08-17 12:45:00|4809|4808.5|4814.5|4813|4816|4815|4809|4808.5|11224
1597668600000|2020-08-17 12:50:00|4814|4813.5|4818.5|4818|4822|4821|4814|4813.5|14390
1597668900000|2020-08-17 12:55:00|4819|4818.5|4809|4807.5|4819.5|4818.5|4808.5|4807.5|5658
1597669200000|2020-08-17 13:00:00|4808.5|4808|4816|4814.5|4817|4815|4804.5|4802.5|10435
1597669500000|2020-08-17 13:05:00|4816.5|4815|4811.5|4810|4816.5|4816|4809.5|4809|21379
1597669800000|2020-08-17 13:10:00|4812|4810.5|4813|4811.5|4815|4813.5|4812|4810.5|7622
1597670100000|2020-08-17 13:15:00|4812.5|4812|4810.5|4809.5|4819.5|4818|4810.5|4809|8614
1597670400000|2020-08-17 13:20:00|4810|4809|4807.5|4806|4812|4810|4806.5|4805.5|6321
1597670700000|2020-08-17 13:25:00|4807|4806.5|4811|4810|4812.5|4811|4806.5|4806|11876
1597671000000|2020-08-17 13:30:00|4812|4810.5|4825.5|4823.5|4825.5|4824|4806.5|4804.5|28369
1597671300000|2020-08-17 13:35:00|4825|4824|4817|4815.5|4825.5|4824|4812.5|4811.5|28890
1597671600000|2020-08-17 13:40:00|4818|4816|4814.5|4812.5|4819|4818.5|4812|4811|18951
1597671900000|2020-08-17 13:45:00|4815.5|4813|4819.5|4818|4820.5|4819.5|4813|4811|8793
1597672200000|2020-08-17 13:50:00|4820|4818.5|4822.5|4820.5|4830|4828.5|4820|4818.5|19255
1597672500000|2020-08-17 13:55:00|4823|4821|4803.5|4801.5|4823.5|4821.5|4803.5|4801|18964
1597672800000|2020-08-17 14:00:00|4804|4800.5|4802.5|4800.5|4809.5|4808|4800.5|4799.5|20601
1597673100000|2020-08-17 14:05:00|4801.5|4801|4808|4806|4812|4809.5|4801|4799.5|10624
1597673400000|2020-08-17 14:10:00|4808.5|4806.5|4804.5|4802.5|4812|4810.5|4801.5|4800.5|13949
1597673700000|2020-08-17 14:15:00|4804|4802|4801|4798.5|4805.5|4804.5|4798.5|4797.5|17741
1597674000000|2020-08-17 14:20:00|4800.5|4799|4810.5|4809|4815|4813.5|4800|4799|21286
1597674300000|2020-08-17 14:25:00|4811|4809.5|4810.5|4809|4814|4812|4807|4805|34130
1597674600000|2020-08-17 14:30:00|4810|4808.5|4815|4814|4817|4816|4809|4808.5|44992
1597674900000|2020-08-17 14:35:00|4815.5|4814.5|4809.5|4808|4816|4814.5|4809|4807.5|23143
1597675200000|2020-08-17 14:40:00|4809|4807.5|4811.5|4809.5|4813.5|4812.5|4804.5|4803.5|18898
1597675500000|2020-08-17 14:45:00|4812|4810|4804.5|4802.5|4813.5|4812|4803|4802|21230
1597675800000|2020-08-17 14:50:00|4805|4803|4803|4801|4808.5|4807.5|4800.5|4799|29580
1597676100000|2020-08-17 14:55:00|4802.5|4801.5|4790|4789|4802.5|4801.5|4789|4788|22065
1597676400000|2020-08-17 15:00:00|4791|4789.5|4786|4785|4795|4794|4786|4785|35242
1597676700000|2020-08-17 15:05:00|4785.5|4785.5|4780|4779|4785.5|4785.5|4778.5|4777|30970
1597677000000|2020-08-17 15:10:00|4780.5|4779.5|4782|4781|4786|4784.5|4780.5|4779.5|31695
1597677300000|2020-08-17 15:15:00|4783|4781.5|4784.5|4783.5|4788.5|4787|4780.5|4779.5|31290
1597677600000|2020-08-17 15:20:00|4784|4783|4787.5|4786.5|4789|4788.5|4782|4781|31457
1597677900000|2020-08-17 15:25:00|4788|4787|4789|4787|4792|4791.5|4784.5|4783|71867
1597734000000|2020-08-18 07:00:00|4816.5|4766.5|4780.5|4774.5|4816.5|4787.5|4769|4766.5|36682
1597734300000|2020-08-18 07:05:00|4780|4774|4773.5|4771|4780|4774|4759.5|4755|19061
1597734600000|2020-08-18 07:10:00|4774|4771.5|4757|4755|4774|4772|4755.5|4752|12481
1597734900000|2020-08-18 07:15:00|4756.5|4754.5|4746.5|4744.5|4756.5|4755|4743|4740.5|27190
1597735200000|2020-08-18 07:20:00|4746|4744|4764|4763.5|4768|4766|4745|4743.5|14168
1597735500000|2020-08-18 07:25:00|4763.5|4763|4763.5|4762|4771|4768|4762|4760|13973
1597735800000|2020-08-18 07:30:00|4764|4762.5|4763.5|4761|4766|4764.5|4757.5|4755|7598
1597736100000|2020-08-18 07:35:00|4764|4761.5|4776.5|4774|4777.5|4775.5|4764|4761.5|8143
1597736400000|2020-08-18 07:40:00|4776|4773.5|4771.5|4770|4776|4774|4768|4766|10865
1597736700000|2020-08-18 07:45:00|4771|4770.5|4767|4764|4775|4773|4766.5|4764|12962
1597737000000|2020-08-18 07:50:00|4768|4764.5|4771|4769.5|4771.5|4769.5|4764|4763.5|6038
1597737300000|2020-08-18 07:55:00|4771.5|4770|4774.5|4772|4774.5|4772.5|4767|4765.5|7364
1597737600000|2020-08-18 08:00:00|4775|4772.5|4790.5|4788|4795|4792.5|4774.5|4772.5|13365
1597737900000|2020-08-18 08:05:00|4790|4787.5|4794.5|4792.5|4796.5|4794.5|4790|4787.5|7426
1597738200000|2020-08-18 08:10:00|4795|4792|4787.5|4786|4796.5|4794.5|4784.5|4783.5|7991
1597738500000|2020-08-18 08:15:00|4787|4785.5|4788|4787|4791.5|4789.5|4785|4783|11623
1597738800000|2020-08-18 08:20:00|4788.5|4787.5|4799|4798|4802.5|4800.5|4788.5|4787|17443
1597739100000|2020-08-18 08:25:00|4799.5|4798.5|4797|4794.5|4804|4801.5|4796|4794.5|5942
1597739400000|2020-08-18 08:30:00|4797.5|4795|4799|4798|4803|4801|4795.5|4793.5|9360
1597739700000|2020-08-18 08:35:00|4799.5|4798.5|4804.5|4802.5|4807.5|4805.5|4799.5|4798.5|7778
1597740000000|2020-08-18 08:40:00|4805|4803.5|4798.5|4796|4806|4805|4794.5|4793.5|7683
1597740300000|2020-08-18 08:45:00|4798|4795.5|4803|4801|4805|4804.5|4796.5|4795.5|22564
1597740600000|2020-08-18 08:50:00|4802.5|4800.5|4802.5|4801.5|4804.5|4803|4799|4797.5|6164
1597740900000|2020-08-18 08:55:00|4803|4802|4799|4797.5|4803.5|4802|4797|4795|14643
1597741200000|2020-08-18 09:00:00|4798.5|4797|4797.5|4796.5|4802|4801|4796.5|4795.5|6194
1597741500000|2020-08-18 09:05:00|4797|4795.5|4799|4798|4803.5|4801.5|4794|4792.5|5746
1597741800000|2020-08-18 09:10:00|4799.5|4798.5|4805|4804|4806|4804.5|4798|4797|25966
1597742100000|2020-08-18 09:15:00|4805.5|4804.5|4812.5|4811.5|4814|4813.5|4805.5|4804.5|15124
1597742400000|2020-08-18 09:20:00|4812|4811|4813.5|4812.5|4818|4815.5|4809|4808|11336
1597742700000|2020-08-18 09:25:00|4813|4812|4805.5|4805|4815|4813|4804|4802.5|10170
1597743000000|2020-08-18 09:30:00|4806|4805.5|4811|4809.5|4811|4809.5|4804.5|4803.5|15867
1597743300000|2020-08-18 09:35:00|4811.5|4810|4802|4801.5|4814|4813|4799|4798.5|18293
1597743600000|2020-08-18 09:40:00|4803|4802|4805.5|4804.5|4808.5|4807|4801|4800|11878
1597743900000|2020-08-18 09:45:00|4805|4804|4811.5|4810.5|4811.5|4810.5|4804.5|4803.5|18192
1597744200000|2020-08-18 09:50:00|4812|4811.5|4814.5|4813.5|4818.5|4818|4812|4810.5|14758
1597744500000|2020-08-18 09:55:00|4815|4814|4812.5|4810.5|4817.5|4816|4807|4806|15806
1597744800000|2020-08-18 10:00:00|4812|4811|4823.5|4821.5|4825|4822.5|4812|4810.5|8994
1597745100000|2020-08-18 10:05:00|4823|4822|4822|4821.5|4825|4824|4818.5|4817|14433
1597745400000|2020-08-18 10:10:00|4822.5|4822|4830.5|4829.5|4831.5|4830|4822.5|4822|6784
1597745700000|2020-08-18 10:15:00|4831|4830|4838|4835.5|4838|4835.5|4830|4829|10104
1597746000000|2020-08-18 10:20:00|4837.5|4835|4831|4829.5|4837.5|4835.5|4827|4826.5|19346
1597746300000|2020-08-18 10:25:00|4830.5|4829|4824|4822.5|4831|4829.5|4821|4819.5|10627
1597746600000|2020-08-18 10:30:00|4824.5|4823|4830.5|4829|4831|4829|4824|4823|6614
1597746900000|2020-08-18 10:35:00|4831|4829.5|4834|4832.5|4837|4836|4831|4829.5|18774
1597747200000|2020-08-18 10:40:00|4833.5|4833|4836|4835.5|4838|4836|4833|4832.5|7150
1597747500000|2020-08-18 10:45:00|4836.5|4836|4846|4845|4846.5|4845|4836.5|4836|6773
1597747800000|2020-08-18 10:50:00|4846.5|4845.5|4845.5|4843.5|4848|4847.5|4841|4839|8904
1597748100000|2020-08-18 10:55:00|4846|4844|4850|4848|4852.5|4851|4845.5|4844|16886
1597748400000|2020-08-18 11:00:00|4850.5|4846|4843|4841|4850.5|4847|4842|4841|6516
1597748700000|2020-08-18 11:05:00|4842.5|4841.5|4836|4834.5|4842.5|4841.5|4833.5|4832.5|8400
1597749000000|2020-08-18 11:10:00|4836.5|4835|4834|4832|4839.5|4838|4833.5|4832|6910
1597749300000|2020-08-18 11:15:00|4833.5|4832.5|4833.5|4831.5|4835|4834|4830.5|4830|6346
1597749600000|2020-08-18 11:20:00|4833|4832|4829.5|4828.5|4833.5|4832|4827|4826|5533
1597749900000|2020-08-18 11:25:00|4830|4829|4824|4822.5|4833.5|4832|4823|4821|3710
1597750200000|2020-08-18 11:30:00|4823.5|4823|4814.5|4814|4825.5|4824|4814.5|4813.5|3879
1597750500000|2020-08-18 11:35:00|4815|4813.5|4817|4815|4818.5|4817|4810|4809|8624
1597750800000|2020-08-18 11:40:00|4817.5|4815.5|4818|4817|4818.5|4817.5|4815|4814|4752
1597751100000|2020-08-18 11:45:00|4818.5|4817.5|4816.5|4815.5|4820|4818.5|4812|4811|5621
1597751400000|2020-08-18 11:50:00|4816|4816|4816|4814.5|4818|4816.5|4813|4812|14860
1597751700000|2020-08-18 11:55:00|4816.5|4815|4812.5|4812|4816.5|4815|4812.5|4811|5997
1597752000000|2020-08-18 12:00:00|4812|4811|4812|4811|4815|4814|4809|4807.5|17311
1597752300000|2020-08-18 12:05:00|4811.5|4810.5|4811|4810.5|4812.5|4812|4808|4806.5|8178
1597752600000|2020-08-18 12:10:00|4812|4810|4813|4811.5|4816.5|4815|4811|4810|5420
1597752900000|2020-08-18 12:15:00|4814|4811|4816.5|4814.5|4816.5|4814.5|4812.5|4811|3636
1597753200000|2020-08-18 12:20:00|4816|4814|4807|4805.5|4816|4814.5|4805|4804|5124
1597753500000|2020-08-18 12:25:00|4806.5|4805|4804|4803|4806.5|4805|4803.5|4802|3055
1597753800000|2020-08-18 12:30:00|4803.5|4802.5|4807.5|4805|4810.5|4809.5|4800.5|4800|10471
1597754100000|2020-08-18 12:35:00|4807|4806|4810|4808.5|4811.5|4811|4806|4804|5606
1597754400000|2020-08-18 12:40:00|4810.5|4809|4814|4812.5|4816.5|4816|4810|4809|10248
1597754700000|2020-08-18 12:45:00|4814.5|4813.5|4815.5|4814.5|4821|4820|4810|4809|21946
1597755000000|2020-08-18 12:50:00|4816|4815|4817.5|4816|4820|4818.5|4813.5|4813|19883
1597755300000|2020-08-18 12:55:00|4817|4815.5|4816.5|4815|4820|4818|4814.5|4813.5|8339
1597755600000|2020-08-18 13:00:00|4816|4814.5|4813|4811.5|4816.5|4815.5|4810.5|4809.5|9584
1597755900000|2020-08-18 13:05:00|4812.5|4812|4816|4815|4817|4815.5|4810.5|4809|18235
1597756200000|2020-08-18 13:10:00|4815.5|4814.5|4810.5|4809|4815.5|4815|4809|4807|8550
1597756500000|2020-08-18 13:15:00|4811|4809.5|4813|4812|4814.5|4813.5|4809.5|4808.5|9254
1597756800000|2020-08-18 13:20:00|4813.5|4812.5|4812|4810.5|4814|4813|4810.5|4809.5|9435
1597757100000|2020-08-18 13:25:00|4813|4811|4817|4816.5|4817|4816.5|4813|4811|5551
1597757400000|2020-08-18 13:30:00|4817.5|4817|4806|4805|4818.5|4818|4804.5|4803.5|92601
1597757700000|2020-08-18 13:35:00|4806.5|4805.5|4801.5|4799.5|4817.5|4816.5|4798|4796|27020
1597758000000|2020-08-18 13:40:00|4801|4800.5|4802|4799.5|4806|4805.5|4794.5|4792.5|16263
1597758300000|2020-08-18 13:45:00|4803|4800|4812.5|4810.5|4813.5|4812.5|4803|4800|11934
1597758600000|2020-08-18 13:50:00|4813|4811|4803|4801|4813.5|4811.5|4801|4800.5|19612
1597758900000|2020-08-18 13:55:00|4804|4801.5|4804.5|4802.5|4807.5|4806|4799|4796.5|17932
1597759200000|2020-08-18 14:00:00|4804|4802|4804|4803|4810.5|4808|4802|4801|11534
1597759500000|2020-08-18 14:05:00|4803.5|4802.5|4796|4795|4804|4803|4795|4794|59507
1597759800000|2020-08-18 14:10:00|4796.5|4795.5|4791.5|4790.5|4798.5|4798|4786|4785|37054
1597760100000|2020-08-18 14:15:00|4792|4791|4795|4794|4798|4797|4792|4790|17664
1597760400000|2020-08-18 14:20:00|4795.5|4794.5|4784.5|4783.5|4796|4794.5|4784.5|4783|33186
1597760700000|2020-08-18 14:25:00|4784|4783|4775.5|4773.5|4787.5|4787|4774.5|4773.5|24006
1597761000000|2020-08-18 14:30:00|4775|4774|4785.5|4784|4786.5|4785.5|4774|4772|49682
1597761300000|2020-08-18 14:35:00|4786|4784.5|4790|4788.5|4790|4788.5|4783.5|4783|17147
1597761600000|2020-08-18 14:40:00|4790.5|4789|4789|4787.5|4792.5|4791|4785.5|4784|13296
1597761900000|2020-08-18 14:45:00|4789.5|4788|4793.5|4792|4795.5|4794.5|4787|4786|24751
1597762200000|2020-08-18 14:50:00|4793|4792.5|4792.5|4792|4797|4795.5|4792.5|4792|19146
1597762500000|2020-08-18 14:55:00|4792|4791|4794.5|4793.5|4796.5|4795.5|4787|4786.5|24684
1597762800000|2020-08-18 15:00:00|4795|4794|4798.5|4798|4801|4800|4793.5|4792.5|16947
1597763100000|2020-08-18 15:05:00|4798|4797.5|4799|4798.5|4800.5|4800|4796|4795|23599
1597763400000|2020-08-18 15:10:00|4799.5|4799|4798.5|4798|4800|4799.5|4794|4793|18937
1597763700000|2020-08-18 15:15:00|4798|4797.5|4788.5|4788|4798.5|4798|4788.5|4788|24839
1597764000000|2020-08-18 15:20:00|4789|4787.5|4794.5|4794|4795|4794.5|4787|4786|27837
1597764300000|2020-08-18 15:25:00|4795|4794.5|4791|4789.5|4798|4797.5|4788|4787.5|128496
1597820400000|2020-08-19 07:00:00|4786.5|4775|4770.5|4768|4801|4790|4765.5|4762|29782
1597820700000|2020-08-19 07:05:00|4770|4766.5|4758.5|4755.5|4776|4773|4753.5|4751|19962
1597821000000|2020-08-19 07:10:00|4759.5|4756|4767|4765.5|4768|4766.5|4757.5|4756|16090
1597821300000|2020-08-19 07:15:00|4766.5|4766|4757.5|4756|4771|4770|4756|4755.5|19905
1597821600000|2020-08-19 07:20:00|4757|4755.5|4751.5|4749.5|4757.5|4756|4745|4742.5|17984
1597821900000|2020-08-19 07:25:00|4751|4748.5|4757|4754|4762|4759.5|4744.5|4744|12529
1597822200000|2020-08-19 07:30:00|4757.5|4754.5|4766.5|4764|4780|4777|4757|4754|16296
1597822500000|2020-08-19 07:35:00|4767|4764.5|4763|4761|4772|4770|4763|4761|8050
1597822800000|2020-08-19 07:40:00|4763.5|4761.5|4765|4762.5|4767|4765.5|4761|4758.5|10755
1597823100000|2020-08-19 07:45:00|4765.5|4763|4766|4765|4770|4768|4760.5|4759|16149
1597823400000|2020-08-19 07:50:00|4766.5|4765.5|4770.5|4769.5|4779|4776|4766.5|4765.5|17021
1597823700000|2020-08-19 07:55:00|4770|4770|4767|4766|4773|4771.5|4765|4763|8050
1597824000000|2020-08-19 08:00:00|4767.5|4766.5|4765|4763|4770|4768|4762|4759.5|5819
1597824300000|2020-08-19 08:05:00|4765.5|4762.5|4764|4762.5|4768|4765.5|4762.5|4760.5|4633
1597824600000|2020-08-19 08:10:00|4763.5|4762|4770.5|4768|4771|4769|4763|4761.5|7067
1597824900000|2020-08-19 08:15:00|4771|4768.5|4780|4778|4782.5|4781|4771|4768.5|6406
1597825200000|2020-08-19 08:20:00|4780.5|4778.5|4786|4785|4787|4785.5|4778|4777.5|11174
1597825500000|2020-08-19 08:25:00|4787|4785.5|4791|4790|4793.5|4791.5|4784.5|4782|6416
1597825800000|2020-08-19 08:30:00|4790.5|4789.5|4790.5|4789|4794|4792.5|4787.5|4786.5|5949
1597826100000|2020-08-19 08:35:00|4791|4788.5|4792|4791|4797.5|4795|4789|4788|4388
1597826400000|2020-08-19 08:40:00|4791.5|4791.5|4789.5|4789|4794|4792.5|4788.5|4787|6695
1597826700000|2020-08-19 08:45:00|4790|4788|4790.5|4788.5|4795|4793|4786|4784.5|9433
1597827000000|2020-08-19 08:50:00|4790|4789|4797.5|4796|4797.5|4796.5|4789.5|4788|3615
1597827300000|2020-08-19 08:55:00|4798.5|4796.5|4801|4798.5|4805|4804.5|4798.5|4796|5855
1597827600000|2020-08-19 09:00:00|4800.5|4799|4800|4798.5|4802|4801|4799|4797.5|5493
1597827900000|2020-08-19 09:05:00|4799.5|4798|4794|4792.5|4802|4800|4794|4792.5|10439
1597828200000|2020-08-19 09:10:00|4795|4793|4792|4790.5|4798.5|4797|4792|4790.5|6937
1597828500000|2020-08-19 09:15:00|4792.5|4791|4797|4795.5|4797|4795.5|4792|4790.5|2588
1597828800000|2020-08-19 09:20:00|4797.5|4796|4797.5|4796.5|4804|4802|4796.5|4795.5|8273
1597829100000|2020-08-19 09:25:00|4798.5|4797|4802|4799.5|4802.5|4800.5|4796|4795.5|4913
1597829400000|2020-08-19 09:30:00|4802.5|4800|4798|4797|4802.5|4800.5|4796.5|4795.5|3687
1597829700000|2020-08-19 09:35:00|4799|4797.5|4802|4801.5|4806.5|4805.5|4798.5|4797.5|3701
1597830000000|2020-08-19 09:40:00|4802.5|4802|4802|4801|4803.5|4803|4800.5|4798.5|4631
1597830300000|2020-08-19 09:45:00|4802.5|4801.5|4799.5|4798|4803.5|4802.5|4799|4798|3824
1597830600000|2020-08-19 09:50:00|4799|4797.5|4799.5|4798|4802.5|4801.5|4797.5|4796|5290
1597830900000|2020-08-19 09:55:00|4799|4798.5|4796|4794.5|4799.5|4798.5|4795.5|4793.5|4198
1597831200000|2020-08-19 10:00:00|4796.5|4795|4791.5|4790.5|4798|4797|4791|4789.5|6340
1597831500000|2020-08-19 10:05:00|4792|4791|4791.5|4790.5|4793.5|4792.5|4791|4789.5|3046
1597831800000|2020-08-19 10:10:00|4792|4791|4793.5|4792|4794.5|4793|4791.5|4790.5|3314
1597832100000|2020-08-19 10:15:00|4794|4792.5|4794.5|4793|4796|4795|4791|4790.5|3469
1597832400000|2020-08-19 10:20:00|4795|4793.5|4793.5|4792|4795|4793.5|4790|4788|6068
1597832700000|2020-08-19 10:25:00|4793|4792.5|4793.5|4792.5|4796.5|4795.5|4791.5|4789.5|2521
1597833000000|2020-08-19 10:30:00|4793|4792|4795.5|4794.5|4796.5|4795|4792.5|4791|2521
1597833300000|2020-08-19 10:35:00|4796|4795|4793.5|4791.5|4797|4795.5|4793|4791.5|2544
1597833600000|2020-08-19 10:40:00|4794|4792|4802|4801|4802|4801|4794|4792|4661
1597833900000|2020-08-19 10:45:00|4802.5|4801.5|4801.5|4800.5|4803.5|4802.5|4799.5|4798|3761
1597834200000|2020-08-19 10:50:00|4802|4800|4806|4804|4806|4804|4800.5|4800|1811
1597834500000|2020-08-19 10:55:00|4805.5|4804.5|4816.5|4814.5|4816.5|4814.5|4805.5|4804.5|10623
1597834800000|2020-08-19 11:00:00|4819|4813|4813.5|4812.5|4819|4814.5|4813|4811|5473
1597835100000|2020-08-19 11:05:00|4814|4813|4812.5|4812|4815|4813.5|4812|4811|2140
1597835400000|2020-08-19 11:10:00|4812|4811.5|4812|4811|4813.5|4812|4810|4809.5|7167
1597835700000|2020-08-19 11:15:00|4811.5|4810|4812.5|4811.5|4814|4812.5|4810.5|4809.5|4164
1597836000000|2020-08-19 11:20:00|4813|4812|4814|4813|4814.5|4813.5|4811.5|4810.5|3541
1597836300000|2020-08-19 11:25:00|4814.5|4813.5|4813.5|4812|4817|4816.5|4812|4811|9957
1597836600000|2020-08-19 11:30:00|4813|4811.5|4813.5|4812.5|4815|4814.5|4810.5|4809|13071
1597836900000|2020-08-19 11:35:00|4813|4812|4813.5|4812.5|4814|4813|4812|4810.5|3827
1597837200000|2020-08-19 11:40:00|4813|4812|4808|4807|4813|4812|4805.5|4804.5|6077
1597837500000|2020-08-19 11:45:00|4807.5|4807.5|4815|4812.5|4815|4813.5|4807.5|4807|7050
1597837800000|2020-08-19 11:50:00|4814.5|4813|4817|4815.5|4817.5|4816.5|4813.5|4812.5|3287
1597838100000|2020-08-19 11:55:00|4817.5|4816|4815.5|4815|4818.5|4817.5|4815|4814|5559
1597838400000|2020-08-19 12:00:00|4816.5|4814.5|4820|4818.5|4820|4819|4815|4814.5|5296
1597838700000|2020-08-19 12:05:00|4819.5|4818|4819.5|4818.5|4820|4819.5|4818|4817|3547
1597839000000|2020-08-19 12:10:00|4819|4818|4816|4814.5|4820.5|4820|4816|4814.5|5520
1597839300000|2020-08-19 12:15:00|4815.5|4815|4814|4813|4818|4817|4811.5|4810.5|4473
1597839600000|2020-08-19 12:20:00|4813.5|4813.5|4806.5|4805|4814|4813.5|4805.5|4804.5|5931
1597839900000|2020-08-19 12:25:00|4806|4805.5|4806.5|4805.5|4807|4806.5|4803.5|4803|12554
1597840200000|2020-08-19 12:30:00|4806|4805|4809|4808.5|4811|4810.5|4805|4804.5|10837
1597840500000|2020-08-19 12:35:00|4809.5|4809|4809|4808|4814.5|4813|4808.5|4807.5|7851
1597840800000|2020-08-19 12:40:00|4809.5|4808.5|4810.5|4809.5|4812|4811|4807.5|4806|2706
1597841100000|2020-08-19 12:45:00|4811|4810|4816.5|4815|4817|4816|4811|4810|3620
1597841400000|2020-08-19 12:50:00|4816|4814.5|4817|4816|4817.5|4816.5|4814.5|4813|8842
1597841700000|2020-08-19 12:55:00|4817.5|4816.5|4819.5|4819|4820|4819.5|4817.5|4816.5|9227
1597842000000|2020-08-19 13:00:00|4820|4819.5|4817.5|4816|4822.5|4821.5|4816|4815|8632
1597842300000|2020-08-19 13:05:00|4817|4815.5|4818.5|4818|4821.5|4820|4817|4815|4219
1597842600000|2020-08-19 13:10:00|4819|4818.5|4821|4820|4823.5|4822.5|4818.5|4818|8396
1597842900000|2020-08-19 13:15:00|4820.5|4820.5|4822.5|4821.5|4824.5|4823.5|4819|4818.5|24663
1597843200000|2020-08-19 13:20:00|4823|4822|4823|4822.5|4823.5|4822.5|4820|4819|8155
1597843500000|2020-08-19 13:25:00|4822.5|4822|4817.5|4816|4825|4824.5|4817|4815.5|21077
1597843800000|2020-08-19 13:30:00|4818|4816.5|4819.5|4818|4822.5|4821.5|4814|4813.5|10188
1597844100000|2020-08-19 13:35:00|4821|4818.5|4826|4825|4828|4827|4817|4816|22779
1597844400000|2020-08-19 13:40:00|4826.5|4825.5|4811.5|4810.5|4827.5|4825.5|4809|4807|17466
1597844700000|2020-08-19 13:45:00|4812|4811|4801.5|4800|4814|4811.5|4801.5|4800|9225
1597845000000|2020-08-19 13:50:00|4802|4800.5|4796.5|4795.5|4805|4803.5|4795|4793.5|14954
1597845300000|2020-08-19 13:55:00|4797|4796|4806|4804.5|4807.5|4804.5|4797|4795.5|4723
1597845600000|2020-08-19 14:00:00|4805.5|4803.5|4805|4803.5|4807|4806.5|4802|4800.5|5977
1597845900000|2020-08-19 14:05:00|4805.5|4804|4806|4805|4809|4807.5|4803.5|4803|10031
1597846200000|2020-08-19 14:10:00|4805|4804.5|4812.5|4812|4813.5|4812.5|4805|4804.5|6324
1597846500000|2020-08-19 14:15:00|4812|4811.5|4810|4808|4813.5|4812.5|4809.5|4808|8886
1597846800000|2020-08-19 14:20:00|4809.5|4808.5|4807|4806|4811|4810.5|4806|4804.5|6855
1597847100000|2020-08-19 14:25:00|4806.5|4805.5|4804.5|4803.5|4806.5|4805.5|4802|4801|7203
1597847400000|2020-08-19 14:30:00|4804|4803|4806|4805|4809.5|4808.5|4802.5|4801.5|9010
1597847700000|2020-08-19 14:35:00|4805.5|4804.5|4797.5|4796.5|4806|4804.5|4797.5|4796|13706
1597848000000|2020-08-19 14:40:00|4798|4797|4796.5|4795.5|4800|4799|4795.5|4794.5|17905
1597848300000|2020-08-19 14:45:00|4796|4795|4797|4796|4797.5|4797|4792|4791|17952
1597848600000|2020-08-19 14:50:00|4797.5|4796.5|4801|4800|4801.5|4800.5|4794|4793.5|12317
1597848900000|2020-08-19 14:55:00|4801.5|4800.5|4792|4791|4801.5|4800.5|4790|4789.5|21557
1597849200000|2020-08-19 15:00:00|4792.5|4791.5|4791|4789.5|4795.5|4794.5|4789.5|4788.5|31234
1597849500000|2020-08-19 15:05:00|4790.5|4790|4796.5|4795.5|4796.5|4796|4790|4789|23945
1597849800000|2020-08-19 15:10:00|4797|4796|4791.5|4790.5|4803|4801.5|4790.5|4789|15295
1597850100000|2020-08-19 15:15:00|4792|4791|4790.5|4789.5|4793.5|4792.5|4789.5|4788.5|10133
1597850400000|2020-08-19 15:20:00|4790|4790|4788.5|4787.5|4791.5|4790.5|4781|4779.5|21105
1597850700000|2020-08-19 15:25:00|4789|4788|4797|4794.5|4797.5|4796.5|4787|4786|30659
1597906800000|2020-08-20 07:00:00|4730.5|4712|4687|4682.5|4736|4726.5|4663.5|4661|66715
1597907100000|2020-08-20 07:05:00|4686.5|4683|4701|4698.5|4709.5|4706|4681|4677.5|40265
1597907400000|2020-08-20 07:10:00|4700.5|4697|4697.5|4695|4700.5|4698.5|4683|4681|27221
1597907700000|2020-08-20 07:15:00|4697|4694.5|4695.5|4693.5|4699.5|4697.5|4682.5|4680|20263
1597908000000|2020-08-20 07:20:00|4696|4694|4720.5|4718.5|4723.5|4722.5|4696|4694|24290
1597908300000|2020-08-20 07:25:00|4720|4717.5|4720|4718.5|4726.5|4724|4718|4715|18642
1597908600000|2020-08-20 07:30:00|4720.5|4719|4725|4723|4734.5|4732.5|4719|4717|8723
1597908900000|2020-08-20 07:35:00|4724.5|4723.5|4738|4735|4741|4737.5|4720.5|4717|9779
1597909200000|2020-08-20 07:40:00|4738.5|4735.5|4734|4732|4746|4741.5|4733.5|4730.5|4559
1597909500000|2020-08-20 07:45:00|4735|4732.5|4720|4718.5|4736.5|4734|4720|4718|7333
1597909800000|2020-08-20 07:50:00|4721.5|4718|4716.5|4714.5|4721.5|4720|4712.5|4710.5|19822
1597910100000|2020-08-20 07:55:00|4716|4715|4714|4712.5|4723|4721|4714|4712|4274
1597910400000|2020-08-20 08:00:00|4714.5|4713|4714|4712.5|4717|4715.5|4707.5|4706|20367
1597910700000|2020-08-20 08:05:00|4713.5|4712|4705|4703.5|4713.5|4712|4703.5|4702|8084
1597911000000|2020-08-20 08:10:00|4704.5|4703|4697.5|4696|4704.5|4703.5|4694.5|4692|10007
1597911300000|2020-08-20 08:15:00|4697|4695|4693.5|4692|4698|4696.5|4688.5|4687|14565
1597911600000|2020-08-20 08:20:00|4693|4691.5|4664|4662.5|4693|4691.5|4660|4658|65487
1597911900000|2020-08-20 08:25:00|4663.5|4662|4669.5|4667.5|4669.5|4667.5|4657.5|4655|13467
1597912200000|2020-08-20 08:30:00|4669|4668|4677.5|4676|4680|4677.5|4661|4659|20724
1597912500000|2020-08-20 08:35:00|4677|4675|4689.5|4687|4692.5|4690.5|4673.5|4671.5|10894
1597912800000|2020-08-20 08:40:00|4689|4687.5|4698.5|4697|4699.5|4697|4686|4684.5|10015
1597913100000|2020-08-20 08:45:00|4698|4697.5|4699|4696.5|4702|4701|4696|4694.5|6769
1597913400000|2020-08-20 08:50:00|4698.5|4696|4693.5|4692|4698.5|4697|4691.5|4689.5|7445
1597913700000|2020-08-20 08:55:00|4694.5|4692.5|4700.5|4699|4703.5|4702|4688.5|4686.5|8307
1597914000000|2020-08-20 09:00:00|4700|4698|4700|4698.5|4701.5|4699.5|4696.5|4695|5835
1597914300000|2020-08-20 09:05:00|4699.5|4698|4699|4697.5|4703|4701|4698.5|4696.5|4482
1597914600000|2020-08-20 09:10:00|4698.5|4697|4693|4692|4700|4698|4693|4691|5156
1597914900000|2020-08-20 09:15:00|4693.5|4692.5|4693.5|4693|4697|4694.5|4690|4689.5|7246
1597915200000|2020-08-20 09:20:00|4694|4693.5|4693|4692|4697|4695.5|4690.5|4689.5|8275
1597915500000|2020-08-20 09:25:00|4694|4692.5|4695|4694|4698|4697|4692.5|4692|16136
1597915800000|2020-08-20 09:30:00|4695.5|4694.5|4690.5|4689.5|4696.5|4695|4688.5|4687.5|13365
1597916100000|2020-08-20 09:35:00|4691|4690|4689|4688|4695.5|4693.5|4689|4688|30550
1597916400000|2020-08-20 09:40:00|4689.5|4688.5|4691|4690.5|4692|4691|4687.5|4686.5|13493
1597916700000|2020-08-20 09:45:00|4691.5|4690|4696|4695|4696|4695|4687|4685|12428
1597917000000|2020-08-20 09:50:00|4697|4695.5|4692|4689.5|4699|4697.5|4692|4689.5|8778
1597917300000|2020-08-20 09:55:00|4691.5|4690|4691.5|4690.5|4694.5|4693.5|4689|4687.5|54823
1597917600000|2020-08-20 10:00:00|4692|4691|4686.5|4685|4693|4692|4686.5|4685|8499
1597917900000|2020-08-20 10:05:00|4686|4684.5|4678|4677|4686|4684.5|4677.5|4677|4801
1597918200000|2020-08-20 10:10:00|4677.5|4676.5|4685.5|4684.5|4687.5|4686.5|4676.5|4676|5522
1597918500000|2020-08-20 10:15:00|4686|4685.5|4687.5|4686.5|4688.5|4688|4682.5|4682|8719
1597918800000|2020-08-20 10:20:00|4687|4685.5|4687.5|4686.5|4689|4688.5|4686|4685|9501
1597919100000|2020-08-20 10:25:00|4687|4686|4684.5|4683|4690|4688.5|4684.5|4683|8459
1597919400000|2020-08-20 10:30:00|4685|4683.5|4688|4687.5|4689.5|4688|4684.5|4683.5|6789
1597919700000|2020-08-20 10:35:00|4688.5|4688|4688|4686.5|4689|4688.5|4686|4685.5|9378
1597920000000|2020-08-20 10:40:00|4689|4687|4688.5|4687.5|4689.5|4688.5|4687|4686.5|6192
1597920300000|2020-08-20 10:45:00|4688|4687|4689|4688|4689.5|4689|4687|4686.5|5359
1597920600000|2020-08-20 10:50:00|4688.5|4687.5|4699|4698.5|4699|4698.5|4688|4687.5|11487
1597920900000|2020-08-20 10:55:00|4699.5|4699|4702.5|4701|4704|4703.5|4697|4696|10324
1597921200000|2020-08-20 11:00:00|4707.5|4702|4698.5|4697.5|4707.5|4706|4698.5|4697.5|8833
1597921500000|2020-08-20 11:05:00|4698|4696.5|4692|4690.5|4698|4697|4692|4690|4103
1597921800000|2020-08-20 11:10:00|4691.5|4691|4694|4693|4697|4696|4690|4689|5110
1597922100000|2020-08-20 11:15:00|4693.5|4692.5|4692|4690.5|4696|4695|4691.5|4690.5|11919
1597922400000|2020-08-20 11:20:00|4691.5|4690|4687|4686|4691.5|4690.5|4687|4685.5|4571
1597922700000|2020-08-20 11:25:00|4687.5|4686.5|4687|4686|4687.5|4687|4685|4683.5|5333
1597923000000|2020-08-20 11:30:00|4686.5|4685.5|4685.5|4684.5|4686.5|4685.5|4682|4681.5|9419
1597923300000|2020-08-20 11:35:00|4686|4685|4688.5|4687.5|4691.5|4690|4685.5|4684.5|6231
1597923600000|2020-08-20 11:40:00|4689|4688|4685|4684|4689|4688.5|4685|4684|7329
1597923900000|2020-08-20 11:45:00|4685.5|4684.5|4684|4683.5|4688|4687.5|4683.5|4682.5|10786
1597924200000|2020-08-20 11:50:00|4684.5|4684|4676|4675.5|4686|4685.5|4675|4674|12916
1597924500000|2020-08-20 11:55:00|4676.5|4676|4677.5|4677|4678.5|4677.5|4674.5|4674|10117
1597924800000|2020-08-20 12:00:00|4678.5|4677.5|4681.5|4681|4684|4683.5|4678|4677|16693
1597925100000|2020-08-20 12:05:00|4682|4681.5|4678|4677.5|4687|4685.5|4676.5|4675|6631
1597925400000|2020-08-20 12:10:00|4678.5|4678|4677.5|4676.5|4682|4681.5|4676|4675.5|10813
1597925700000|2020-08-20 12:15:00|4678|4677|4676|4675|4680|4679|4675.5|4675|22396
1597926000000|2020-08-20 12:20:00|4675.5|4674.5|4679|4678|4681.5|4681|4675|4674|6751
1597926300000|2020-08-20 12:25:00|4679.5|4678.5|4681.5|4680.5|4682|4681|4677|4676|5010
1597926600000|2020-08-20 12:30:00|4681|4680|4675.5|4674|4681|4680|4671|4670|25634
1597926900000|2020-08-20 12:35:00|4675|4674.5|4684.5|4684|4685|4684.5|4674|4673|9093
1597927200000|2020-08-20 12:40:00|4684|4683.5|4687|4686|4690.5|4688.5|4683|4682|6604
1597927500000|2020-08-20 12:45:00|4686.5|4685.5|4689|4688|4689.5|4688|4681.5|4681|5718
1597927800000|2020-08-20 12:50:00|4688.5|4687.5|4683.5|4682.5|4689|4688.5|4683|4682|7610
1597928100000|2020-08-20 12:55:00|4684|4683|4683.5|4683|4686|4685|4680|4679.5|14719
1597928400000|2020-08-20 13:00:00|4684|4683.5|4687.5|4686.5|4690.5|4689.5|4684|4682|8368
1597928700000|2020-08-20 13:05:00|4687|4686|4685|4684|4689|4688.5|4684|4683.5|6717
1597929000000|2020-08-20 13:10:00|4684.5|4683.5|4676|4674.5|4686|4685|4675.5|4674|20207
1597929300000|2020-08-20 13:15:00|4676.5|4674|4671|4670|4676.5|4674.5|4670|4668|8757
1597929600000|2020-08-20 13:20:00|4670.5|4670.5|4670.5|4669.5|4671.5|4670.5|4669|4668|6758
1597929900000|2020-08-20 13:25:00|4671|4670|4674|4673|4678|4677.5|4669.5|4669|17586
1597930200000|2020-08-20 13:30:00|4674.5|4673.5|4687.5|4687|4689|4688.5|4670.5|4669|83657
1597930500000|2020-08-20 13:35:00|4688|4687.5|4688.5|4687.5|4695.5|4695|4687.5|4686.5|20850
1597930800000|2020-08-20 13:40:00|4688|4687|4678.5|4677|4688.5|4687.5|4671.5|4670.5|34954
1597931100000|2020-08-20 13:45:00|4678|4676.5|4682.5|4682|4686|4685|4676.5|4675|13206
1597931400000|2020-08-20 13:50:00|4683|4682.5|4690|4689.5|4692.5|4692|4683|4682|21476
1597931700000|2020-08-20 13:55:00|4689.5|4688.5|4689.5|4689|4690.5|4689.5|4684|4683.5|24986
1597932000000|2020-08-20 14:00:00|4689|4688.5|4671.5|4670|4689|4688.5|4670.5|4670|23579
1597932300000|2020-08-20 14:05:00|4672|4670.5|4674|4673|4675|4673.5|4665.5|4664.5|48888
1597932600000|2020-08-20 14:10:00|4674.5|4673.5|4681|4679|4681|4679|4673.5|4672.5|17196
1597932900000|2020-08-20 14:15:00|4681.5|4679.5|4690.5|4689.5|4692|4691|4681|4679|20120
1597933200000|2020-08-20 14:20:00|4691|4690|4692.5|4692|4694.5|4693.5|4690|4689.5|18856
1597933500000|2020-08-20 14:25:00|4693|4692.5|4693.5|4692|4698.5|4697.5|4692|4691|20237
1597933800000|2020-08-20 14:30:00|4694|4692.5|4696.5|4696|4698.5|4698|4692.5|4692|16514
1597934100000|2020-08-20 14:35:00|4697|4696.5|4694.5|4693|4698|4697.5|4692.5|4691|21137
1597934400000|2020-08-20 14:40:00|4694|4692.5|4688.5|4688|4695|4694|4686.5|4686|24629
1597934700000|2020-08-20 14:45:00|4689|4688.5|4694.5|4693.5|4695|4694.5|4687|4686|45904
1597935000000|2020-08-20 14:50:00|4695|4694|4690.5|4689.5|4697|4696.5|4689.5|4689|31764
1597935300000|2020-08-20 14:55:00|4690|4689|4685.5|4684.5|4690|4689|4681.5|4681|37774
1597935600000|2020-08-20 15:00:00|4685|4684|4683|4682.5|4686|4685.5|4682.5|4681.5|40469
1597935900000|2020-08-20 15:05:00|4683.5|4682|4678|4677|4683.5|4682.5|4676.5|4675.5|28644
1597936200000|2020-08-20 15:10:00|4678.5|4677.5|4677.5|4677|4681|4680.5|4676|4675.5|40541
1597936500000|2020-08-20 15:15:00|4677|4676.5|4670|4669|4679.5|4679|4669|4668.5|59176
1597936800000|2020-08-20 15:20:00|4669.5|4668.5|4665|4664|4672.5|4671.5|4662|4661|87497
1597937100000|2020-08-20 15:25:00|4665.5|4664.5|4663|4660|4667.5|4666.5|4659.5|4657.5|96641
1597993200000|2020-08-21 07:00:00|4680|4674|4661.5|4658|4684.5|4680|4660.5|4658|27392
1597993500000|2020-08-21 07:05:00|4661|4657.5|4664|4662.5|4673|4670|4657|4654.5|34021
1597993800000|2020-08-21 07:10:00|4664.5|4663|4661.5|4659.5|4664.5|4663.5|4655.5|4654|21433
1597994100000|2020-08-21 07:15:00|4661|4658.5|4664.5|4663.5|4668|4666|4647.5|4646|62930
1597994400000|2020-08-21 07:20:00|4664|4663|4668.5|4667|4669|4667|4652.5|4652|16931
1597994700000|2020-08-21 07:25:00|4668|4666.5|4670|4667.5|4670|4668|4660.5|4659|14822
1597995000000|2020-08-21 07:30:00|4670.5|4668|4661.5|4661|4672|4671|4661.5|4660.5|25977
1597995300000|2020-08-21 07:35:00|4661|4660.5|4669|4667.5|4671|4670.5|4658.5|4656.5|6818
1597995600000|2020-08-21 07:40:00|4669.5|4668|4668.5|4667.5|4670.5|4670|4667|4666.5|15413
1597995900000|2020-08-21 07:45:00|4668|4667|4668.5|4667.5|4671.5|4671|4664.5|4663|12794
1597996200000|2020-08-21 07:50:00|4669|4668|4663|4661|4671|4670|4663|4661|12649
1597996500000|2020-08-21 07:55:00|4663.5|4661.5|4668|4667|4670|4669|4663.5|4661.5|11798
1597996800000|2020-08-21 08:00:00|4668.5|4667.5|4666.5|4665.5|4668.5|4667.5|4661.5|4660|7160
1597997100000|2020-08-21 08:05:00|4666|4665|4664|4663.5|4667.5|4667|4663|4662|15643
1597997400000|2020-08-21 08:10:00|4664.5|4663|4662|4661|4666.5|4666|4660.5|4659.5|10852
1597997700000|2020-08-21 08:15:00|4662.5|4661.5|4660|4658.5|4669.5|4668|4659.5|4658|15511
1597998000000|2020-08-21 08:20:00|4660.5|4659|4660|4658.5|4663|4661.5|4657.5|4655.5|8432
1597998300000|2020-08-21 08:25:00|4659.5|4658|4651|4649.5|4662.5|4661.5|4651|4649.5|8517
1597998600000|2020-08-21 08:30:00|4650.5|4650|4648|4647|4654.5|4653|4640.5|4639|316726
1597998900000|2020-08-21 08:35:00|4647.5|4646.5|4648.5|4648|4649|4648|4643.5|4641.5|18939
1597999200000|2020-08-21 08:40:00|4648|4647.5|4653|4652|4653|4652|4647|4646|22950
1597999500000|2020-08-21 08:45:00|4653.5|4652.5|4660.5|4660|4661.5|4660.5|4653.5|4652.5|13179
1597999800000|2020-08-21 08:50:00|4660|4659.5|4656.5|4655.5|4661|4660|4654.5|4654|6389
1598000100000|2020-08-21 08:55:00|4656|4655|4655|4654|4662|4660.5|4654.5|4652.5|13965
1598000400000|2020-08-21 09:00:00|4654.5|4653.5|4656.5|4655|4657|4655.5|4651.5|4650.5|14566
1598000700000|2020-08-21 09:05:00|4656|4655.5|4660|4659.5|4660.5|4659.5|4655.5|4654.5|4449
1598001300000|2020-08-21 09:15:00|4664|4662|4660.5|4659|4664.5|4663|4658.5|4657.5|12764
1598001600000|2020-08-21 09:20:00|4661|4659.5|4661.5|4660|4661.5|4660.5|4658.5|4657.5|8557
1598001900000|2020-08-21 09:25:00|4661|4660.5|4660|4659.5|4663|4662.5|4659|4658|64924
1598002200000|2020-08-21 09:30:00|4660.5|4660|4671.5|4669.5|4673|4672.5|4660.5|4659.5|39173
1598002500000|2020-08-21 09:35:00|4672.5|4670|4677.5|4676|4678|4677.5|4672.5|4669.5|23970
1598002800000|2020-08-21 09:40:00|4678|4676.5|4681.5|4680|4682.5|4681|4678|4676|24317
1598003100000|2020-08-21 09:45:00|4681|4680.5|4698.5|4697.5|4699|4698|4681|4680.5|14050
1598003400000|2020-08-21 09:50:00|4698|4697|4693.5|4692|4699.5|4698.5|4693|4692|18300
1598003700000|2020-08-21 09:55:00|4694|4692.5|4696.5|4695|4697.5|4696.5|4694|4692.5|11368
1598004000000|2020-08-21 10:00:00|4696|4695.5|4689|4688|4696|4695.5|4684|4683.5|7908
1598004300000|2020-08-21 10:05:00|4689.5|4688.5|4691.5|4690.5|4693.5|4692|4689.5|4688.5|3727
1598004600000|2020-08-21 10:10:00|4692.5|4691|4689|4688|4692.5|4692|4686.5|4684|7370
1598004900000|2020-08-21 10:15:00|4688.5|4687.5|4680.5|4679|4688.5|4687.5|4680|4678.5|11426
1598005200000|2020-08-21 10:20:00|4681.5|4679.5|4679.5|4678|4683|4681.5|4676|4674.5|12385
1598005500000|2020-08-21 10:25:00|4678.5|4678.5|4677.5|4676.5|4680.5|4678.5|4676.5|4674.5|5821
1598005800000|2020-08-21 10:30:00|4678.5|4675.5|4667.5|4666|4680.5|4679|4667.5|4665.5|11005
1598006100000|2020-08-21 10:35:00|4668|4666.5|4670|4668.5|4670.5|4669.5|4665.5|4663|27095
1598006400000|2020-08-21 10:40:00|4669.5|4668|4669.5|4667|4673.5|4672|4667|4666|4143
1598006700000|2020-08-21 10:45:00|4670|4667.5|4671.5|4670|4672|4670|4665|4664|4336
1598007000000|2020-08-21 10:50:00|4672|4670.5|4679.5|4678|4680|4678.5|4670|4669|15885
1598007300000|2020-08-21 10:55:00|4679|4677.5|4673.5|4672.5|4681.5|4680|4672|4670.5|8840
1598007600000|2020-08-21 11:00:00|4674|4674|4681|4680.5|4684|4682|4674|4674|10814
1598007900000|2020-08-21 11:05:00|4680.5|4680|4675.5|4674|4683.5|4682|4673|4671.5|11420
1598008200000|2020-08-21 11:10:00|4675|4673.5|4679.5|4678.5|4681|4679.5|4674|4672.5|9242
1598008500000|2020-08-21 11:15:00|4679|4678|4678|4676.5|4680|4679|4675|4674.5|5636
1598008800000|2020-08-21 11:20:00|4677.5|4676|4674|4672.5|4677.5|4676.5|4673|4671|6898
1598009100000|2020-08-21 11:25:00|4673.5|4672|4676.5|4675|4677|4675|4672|4671|12242
1598009400000|2020-08-21 11:30:00|4677|4675.5|4678|4677|4680|4678.5|4675.5|4674.5|9297
1598009700000|2020-08-21 11:35:00|4678.5|4676.5|4670.5|4669.5|4678.5|4677|4668.5|4667|23926
1598010000000|2020-08-21 11:40:00|4671|4668.5|4663|4662|4671|4669|4662.5|4661.5|9928
1598010300000|2020-08-21 11:45:00|4662.5|4661.5|4652|4650|4662.5|4661.5|4652|4650|15177
1598010600000|2020-08-21 11:50:00|4651.5|4650.5|4652|4651|4655|4652|4646|4645.5|6672
1598010900000|2020-08-21 11:55:00|4651.5|4650.5|4653|4652|4656|4654.5|4650.5|4649.5|5003
1598011200000|2020-08-21 12:00:00|4653.5|4652.5|4635|4633.5|4654|4652.5|4634|4632|12332
1598011500000|2020-08-21 12:05:00|4634.5|4633|4629|4627.5|4639|4637.5|4627.5|4624.5|17370
1598011800000|2020-08-21 12:10:00|4628.5|4626.5|4622|4620|4628.5|4626.5|4613.5|4611.5|12810
1598012100000|2020-08-21 12:15:00|4621.5|4619.5|4638.5|4637|4639|4637|4619.5|4618.5|4367
1598012400000|2020-08-21 12:20:00|4639|4637.5|4639|4637|4642.5|4641.5|4631|4629|7691
1598012700000|2020-08-21 12:25:00|4638.5|4637.5|4636.5|4635|4641.5|4639.5|4633.5|4631.5|11920
1598013000000|2020-08-21 12:30:00|4636|4634.5|4635.5|4634|4637|4635|4631|4628.5|9784
1598013300000|2020-08-21 12:35:00|4635|4633.5|4642|4640.5|4642|4640.5|4632.5|4631.5|4698
1598013600000|2020-08-21 12:40:00|4642.5|4641|4647|4645|4648|4646|4641|4639.5|5338
1598013900000|2020-08-21 12:45:00|4647.5|4645.5|4643.5|4641|4648.5|4646.5|4642|4641|9002
1598014200000|2020-08-21 12:50:00|4644.5|4641.5|4650|4647.5|4650|4647.5|4643|4641|10546
1598014500000|2020-08-21 12:55:00|4650.5|4648|4648|4646.5|4650.5|4649|4646.5|4645.5|4231
1598014800000|2020-08-21 13:00:00|4647.5|4646|4647|4645.5|4650.5|4650|4644.5|4643.5|10700
1598015100000|2020-08-21 13:05:00|4647.5|4646|4653|4651.5|4653.5|4652|4647.5|4646|8116
1598015400000|2020-08-21 13:10:00|4652.5|4652|4659|4657.5|4659.5|4657.5|4651.5|4651|6606
1598015700000|2020-08-21 13:15:00|4658.5|4657|4659.5|4658|4663|4662|4656.5|4655.5|4798
1598016000000|2020-08-21 13:20:00|4660|4658.5|4664|4662.5|4665|4664|4657.5|4657|5676
1598016300000|2020-08-21 13:25:00|4663.5|4663|4666|4664.5|4668.5|4667|4660.5|4659.5|9309
1598016600000|2020-08-21 13:30:00|4665.5|4664|4671|4670.5|4673|4672.5|4662.5|4661.5|20621
1598016900000|2020-08-21 13:35:00|4670.5|4669.5|4663.5|4661.5|4671|4669.5|4659.5|4658|44075
1598017200000|2020-08-21 13:40:00|4664|4662|4669|4667|4670.5|4668.5|4657|4656|13852
1598017500000|2020-08-21 13:45:00|4669.5|4667.5|4681.5|4679.5|4685|4684|4669.5|4667|46792
1598017800000|2020-08-21 13:50:00|4682|4680|4678|4676|4683.5|4681.5|4673.5|4672.5|16058
1598018100000|2020-08-21 13:55:00|4678.5|4674.5|4679|4677.5|4680.5|4678.5|4673|4671.5|8257
1598018400000|2020-08-21 14:00:00|4678.5|4676.5|4668|4666.5|4684|4682.5|4668|4666.5|13384
1598018700000|2020-08-21 14:05:00|4667.5|4666|4672.5|4670|4680.5|4677.5|4664.5|4663|71987
1598019000000|2020-08-21 14:10:00|4673|4670.5|4676|4674|4678|4676.5|4669|4668.5|13209
1598019300000|2020-08-21 14:15:00|4675.5|4674.5|4680|4678.5|4682.5|4680|4675|4673.5|10341
1598019600000|2020-08-21 14:20:00|4679.5|4677.5|4678.5|4677|4680|4678.5|4675.5|4674.5|14751
1598019900000|2020-08-21 14:25:00|4678|4676|4682|4680.5|4685|4684|4674|4673|17676
1598020200000|2020-08-21 14:30:00|4682.5|4681|4678.5|4677.5|4684.5|4683|4678|4677|750551
1598020500000|2020-08-21 14:35:00|4678|4677|4685.5|4684.5|4687.5|4685.5|4676|4675|19496
1598020800000|2020-08-21 14:40:00|4685|4684|4684|4683|4686.5|4685.5|4680.5|4680|12826
1598021100000|2020-08-21 14:45:00|4683.5|4683.5|4690|4689.5|4691|4689.5|4682|4681|7371
1598021400000|2020-08-21 14:50:00|4691.5|4690|4693.5|4691.5|4694.5|4693|4689|4688.5|23370
1598021700000|2020-08-21 14:55:00|4693|4692|4696|4694.5|4697|4695.5|4689|4688|20700
1598022000000|2020-08-21 15:00:00|4695.5|4695|4686.5|4685.5|4698|4696|4684|4682|21870
1598022300000|2020-08-21 15:05:00|4686|4686|4689.5|4689|4692.5|4691|4685.5|4684|16050
1598022600000|2020-08-21 15:10:00|4690.5|4688.5|4686|4685.5|4694|4692.5|4686|4685.5|16117
1598022900000|2020-08-21 15:15:00|4685.5|4685|4687.5|4686.5|4692|4691.5|4684|4682.5|12119
1598023200000|2020-08-21 15:20:00|4688|4687|4695.5|4695|4696|4695|4688|4687|15598
1598023500000|2020-08-21 15:25:00|4696|4695.5|4684|4683|4698|4697|4684|4682.5|39813
1598252400000|2020-08-24 07:00:00|4753.5|4739.5|4749.5|4747|4773|4763.5|4736.5|4730.5|100545
1598252700000|2020-08-24 07:05:00|4750|4747.5|4772|4769|4775.5|4770|4750|4747.5|16347
1598253000000|2020-08-24 07:10:00|4773|4769.5|4777.5|4775.5|4782|4778.5|4766|4763|12973
1598253300000|2020-08-24 07:15:00|4777|4775|4770|4766.5|4789|4785|4769.5|4766|16122
1598253600000|2020-08-24 07:20:00|4770.5|4767|4779|4775|4784.5|4781.5|4770.5|4767|6827
1598253900000|2020-08-24 07:25:00|4778.5|4774.5|4785|4782.5|4789.5|4785.5|4778|4773.5|8734
1598254200000|2020-08-24 07:30:00|4786.5|4783|4789.5|4788|4796|4792.5|4785.5|4782.5|8958
1598254500000|2020-08-24 07:35:00|4791|4788.5|4789|4785.5|4800|4797|4789|4785.5|11183
1598254800000|2020-08-24 07:40:00|4788.5|4786|4790|4787.5|4792.5|4790|4784|4780.5|12320
1598255100000|2020-08-24 07:45:00|4791|4788|4788.5|4786.5|4794|4792.5|4788.5|4784.5|9739
1598255400000|2020-08-24 07:50:00|4789|4787|4794.5|4792.5|4799.5|4797.5|4789|4787|11200
1598255700000|2020-08-24 07:55:00|4794|4793|4796|4794|4799.5|4798.5|4791.5|4790|10693
1598256000000|2020-08-24 08:00:00|4796.5|4793|4789|4788|4798.5|4796.5|4789|4787.5|10342
1598256300000|2020-08-24 08:05:00|4788.5|4786|4791.5|4789.5|4791.5|4790|4784.5|4783|8321
1598256600000|2020-08-24 08:10:00|4791|4789|4790.5|4789|4791.5|4789.5|4783.5|4780.5|7660
1598256900000|2020-08-24 08:15:00|4790|4789.5|4792.5|4791|4795|4794|4788.5|4786.5|8146
1598257200000|2020-08-24 08:20:00|4793.5|4791.5|4792.5|4791.5|4795|4794.5|4791.5|4789.5|5545
1598257500000|2020-08-24 08:25:00|4792|4791|4795.5|4794.5|4796|4795|4789|4788|6981
1598257800000|2020-08-24 08:30:00|4795|4794|4796|4794|4799|4797|4794.5|4793.5|9216
1598258100000|2020-08-24 08:35:00|4794.5|4793.5|4794|4792|4798.5|4797.5|4794|4792|6138
1598258400000|2020-08-24 08:40:00|4794.5|4792.5|4800|4798.5|4801.5|4801|4794.5|4792.5|15332
1598258700000|2020-08-24 08:45:00|4800.5|4799|4808.5|4807.5|4811.5|4810.5|4799|4797.5|29712
1598259000000|2020-08-24 08:50:00|4809|4808|4807.5|4805.5|4810.5|4810|4804.5|4804|5613
1598259300000|2020-08-24 08:55:00|4807|4806|4811.5|4811|4811.5|4811|4804.5|4801.5|9500
1598259600000|2020-08-24 09:00:00|4811|4810.5|4806|4804|4814|4812|4805|4804|11958
1598259900000|2020-08-24 09:05:00|4806.5|4804.5|4801.5|4800|4807.5|4806.5|4801.5|4800|13333
1598260200000|2020-08-24 09:10:00|4801|4799.5|4800.5|4799|4804.5|4803.5|4799.5|4798.5|2965
1598260500000|2020-08-24 09:15:00|4800|4799.5|4801|4798.5|4801|4800|4796.5|4795|6465
1598260800000|2020-08-24 09:20:00|4801.5|4799|4804|4803|4804.5|4803|4799.5|4798.5|6455
1598261100000|2020-08-24 09:25:00|4804.5|4803.5|4803.5|4802|4805.5|4804.5|4800|4799|9221
1598261400000|2020-08-24 09:30:00|4803|4801.5|4799|4798|4803.5|4802.5|4798.5|4798|4675
1598261700000|2020-08-24 09:35:00|4799.5|4798.5|4800.5|4799.5|4802.5|4802|4799.5|4798.5|5927
1598262000000|2020-08-24 09:40:00|4801|4800|4802.5|4800.5|4805|4804|4801|4799.5|7859
1598262300000|2020-08-24 09:45:00|4802|4801|4797|4796|4802|4801|4796.5|4795.5|2226
1598262600000|2020-08-24 09:50:00|4796.5|4795.5|4795|4794|4797|4796|4793.5|4792.5|6512
1598262900000|2020-08-24 09:55:00|4794.5|4793|4795|4794|4797|4795.5|4794|4791.5|5750
1598263200000|2020-08-24 10:00:00|4795.5|4794.5|4797.5|4795.5|4805|4804|4795.5|4794.5|12070
1598263500000|2020-08-24 10:05:00|4797|4794.5|4802.5|4801.5|4803|4802|4797|4794.5|7933
1598263800000|2020-08-24 10:10:00|4802|4801|4796.5|4795|4802.5|4801|4796.5|4795|6178
1598264100000|2020-08-24 10:15:00|4796|4796|4796.5|4795|4797|4796|4795.5|4794|3156
1598264400000|2020-08-24 10:20:00|4796|4794|4788|4786.5|4796|4794|4788|4786.5|4241
1598264700000|2020-08-24 10:25:00|4787.5|4787|4789|4787.5|4790.5|4788.5|4787.5|4786.5|1285
1598265000000|2020-08-24 10:30:00|4789.5|4788|4791|4790|4791|4790.5|4789|4787.5|4688
1598265300000|2020-08-24 10:35:00|4790.5|4790.5|4792|4790.5|4795|4794.5|4790.5|4790.5|6355
1598265600000|2020-08-24 10:40:00|4791.5|4791|4794|4793.5|4796|4795.5|4791|4789|4139
1598265900000|2020-08-24 10:45:00|4793.5|4792.5|4791.5|4789.5|4794|4793|4791.5|4789.5|4917
1598266200000|2020-08-24 10:50:00|4791|4789|4782|4780.5|4791|4789|4782|4780|2834
1598266500000|2020-08-24 10:55:00|4781.5|4780|4779|4778.5|4781.5|4780.5|4775|4774.5|10374
1598266800000|2020-08-24 11:00:00|4778.5|4777.5|4776|4775|4779|4778|4775.5|4774.5|66742
1598267100000|2020-08-24 11:05:00|4776.5|4774.5|4777.5|4776|4778.5|4777|4776|4774.5|2945
1598267400000|2020-08-24 11:10:00|4777|4776.5|4781|4779|4784|4782|4776.5|4775|8055
1598267700000|2020-08-24 11:15:00|4780.5|4779.5|4778|4777|4780.5|4779.5|4775.5|4774|5661
1598268000000|2020-08-24 11:20:00|4778.5|4777.5|4778.5|4776|4781|4780|4777|4775|4897
1598268300000|2020-08-24 11:25:00|4778|4775.5|4779|4777.5|4779|4777.5|4775|4774|3237
1598268600000|2020-08-24 11:30:00|4779.5|4778|4779|4778|4780|4779.5|4778|4777|2397
1598268900000|2020-08-24 11:35:00|4778.5|4778.5|4777|4776|4779.5|4778.5|4776.5|4775.5|6582
1598269200000|2020-08-24 11:40:00|4776.5|4775.5|4777.5|4777|4778.5|4778|4776|4774.5|3272
1598269500000|2020-08-24 11:45:00|4777|4776.5|4776|4775|4778|4776.5|4774.5|4773.5|4067
1598269800000|2020-08-24 11:50:00|4776.5|4775.5|4773.5|4772.5|4777|4776|4773|4771.5|2829
1598270100000|2020-08-24 11:55:00|4774|4773|4780.5|4780|4784.5|4783|4774|4773|5553
1598270400000|2020-08-24 12:00:00|4781.5|4779.5|4788|4787|4788|4787.5|4780|4778.5|7769
1598270700000|2020-08-24 12:05:00|4788.5|4787.5|4787|4785.5|4792|4790.5|4784.5|4782.5|7358
1598271000000|2020-08-24 12:10:00|4786.5|4785|4780|4779|4787|4785.5|4777.5|4776.5|15880
1598271300000|2020-08-24 12:15:00|4780.5|4779.5|4776|4775|4781|4779.5|4772.5|4771|9874
1598271600000|2020-08-24 12:20:00|4775.5|4774|4769|4768|4776.5|4775|4768.5|4767.5|5388
1598271900000|2020-08-24 12:25:00|4768.5|4768.5|4764.5|4763|4769.5|4769|4762.5|4761|7528
1598272200000|2020-08-24 12:30:00|4764|4764|4760|4758|4765|4764|4758.5|4756|10334
1598272500000|2020-08-24 12:35:00|4759.5|4758.5|4757.5|4756|4759.5|4759|4754.5|4752.5|12426
1598272800000|2020-08-24 12:40:00|4758|4756.5|4758.5|4756.5|4761|4759.5|4757.5|4756|9378
1598273100000|2020-08-24 12:45:00|4759|4757|4761.5|4760.5|4764|4762.5|4759|4757|8895
1598273400000|2020-08-24 12:50:00|4762|4761|4765|4764|4765.5|4764.5|4759.5|4758.5|11156
1598273700000|2020-08-24 12:55:00|4765.5|4764.5|4766.5|4765.5|4768.5|4768|4765.5|4764.5|6031
1598274000000|2020-08-24 13:00:00|4767.5|4766|4767.5|4767|4769.5|4768|4765.5|4765|9327
1598274300000|2020-08-24 13:05:00|4768|4766.5|4761|4760|4769.5|4768|4761|4760|13301
1598274600000|2020-08-24 13:10:00|4761.5|4760.5|4756.5|4755.5|4763.5|4762.5|4756.5|4755|10267
1598274900000|2020-08-24 13:15:00|4757|4756|4754.5|4753.5|4757|4756|4752.5|4751|6875
1598275200000|2020-08-24 13:20:00|4755|4754.5|4754|4752.5|4757.5|4756.5|4752.5|4750.5|7377
1598275500000|2020-08-24 13:25:00|4754.5|4753|4751|4750|4756|4755.5|4749|4748|13853
1598275800000|2020-08-24 13:30:00|4750.5|4749.5|4746|4744.5|4751.5|4750.5|4743|4741|32528
1598276100000|2020-08-24 13:35:00|4745.5|4745|4749|4747.5|4754|4753.5|4743|4741|38453
1598276400000|2020-08-24 13:40:00|4748.5|4747|4736|4734.5|4748.5|4747|4736|4734.5|24173
1598276700000|2020-08-24 13:45:00|4736.5|4735|4741|4740|4744|4743|4736|4734.5|14350
1598277000000|2020-08-24 13:50:00|4741.5|4740.5|4729.5|4728|4743|4741|4728.5|4727|20967
1598277300000|2020-08-24 13:55:00|4730|4728.5|4731.5|4729.5|4733.5|4732|4721.5|4721|25626
1598277600000|2020-08-24 14:00:00|4732|4730|4725|4724.5|4734|4732.5|4721.5|4720.5|25300
1598277900000|2020-08-24 14:05:00|4725.5|4725|4728|4726.5|4732|4730.5|4722.5|4721.5|42090
1598278200000|2020-08-24 14:10:00|4729|4727|4739|4738|4740|4739|4728|4726.5|31514
1598278500000|2020-08-24 14:15:00|4739.5|4739|4742|4739.5|4743.5|4743|4738|4736.5|15533
1598278800000|2020-08-24 14:20:00|4742.5|4740|4728|4727|4742.5|4741.5|4726.5|4726|11218
1598279100000|2020-08-24 14:25:00|4728.5|4727.5|4728|4726.5|4732|4730.5|4727|4726|14481
1598279400000|2020-08-24 14:30:00|4727.5|4726|4718.5|4717|4727.5|4726|4717|4716|28785
1598279700000|2020-08-24 14:35:00|4719|4717.5|4720.5|4719|4722|4720.5|4713|4711|24456
1598280000000|2020-08-24 14:40:00|4720|4718.5|4717.5|4717|4720|4718.5|4711.5|4711|24171
1598280300000|2020-08-24 14:45:00|4718|4717.5|4719|4716.5|4722|4721|4717|4716|26742
1598280600000|2020-08-24 14:50:00|4718.5|4717|4714|4712.5|4723|4722|4714|4712.5|18313
1598280900000|2020-08-24 14:55:00|4715|4713|4719|4718|4719.5|4719|4714|4712.5|18428
1598281200000|2020-08-24 15:00:00|4718.5|4717.5|4726.5|4725.5|4727|4726|4718|4717|22055
1598281500000|2020-08-24 15:05:00|4726|4726|4729|4728|4732|4731|4723|4722|16701
1598281800000|2020-08-24 15:10:00|4729.5|4728.5|4732.5|4732|4733.5|4732.5|4727.5|4726.5|21792
1598282100000|2020-08-24 15:15:00|4732|4731.5|4733|4732|4733.5|4733|4728.5|4727.5|18335
1598282400000|2020-08-24 15:20:00|4733.5|4732.5|4732.5|4732|4733.5|4733|4730|4729.5|24414
1598282700000|2020-08-24 15:25:00|4733|4732.5|4730|4729|4734|4733.5|4727.5|4726.5|34103
1598338800000|2020-08-25 07:00:00|4717.5|4699.5|4747.5|4744|4749|4744.5|4705.5|4699|41374
1598339100000|2020-08-25 07:05:00|4748|4744.5|4730|4727|4748|4745|4728|4725.5|17756
1598339400000|2020-08-25 07:10:00|4731|4727.5|4748|4744.5|4748.5|4745|4725.5|4722.5|20267
1598339700000|2020-08-25 07:15:00|4749.5|4745|4746|4744.5|4751|4749.5|4743|4742|10323
1598340000000|2020-08-25 07:20:00|4747|4745|4743.5|4740|4748|4747|4727.5|4726|25675
1598340300000|2020-08-25 07:25:00|4743|4739.5|4728|4726.5|4745|4743|4726.5|4725|44468
1598340600000|2020-08-25 07:30:00|4727.5|4725.5|4714.5|4713|4730|4728.5|4712|4709|39176
1598340900000|2020-08-25 07:35:00|4715.5|4713.5|4710|4707.5|4716.5|4715.5|4704.5|4703|10265
1598341200000|2020-08-25 07:40:00|4710.5|4708.5|4706|4704|4711.5|4710|4704.5|4702.5|9631
1598341500000|2020-08-25 07:45:00|4705.5|4703.5|4708|4707|4710|4708.5|4701|4699|8881
1598341800000|2020-08-25 07:50:00|4708.5|4707.5|4704.5|4702.5|4710|4708.5|4703|4701|12124
1598342100000|2020-08-25 07:55:00|4705|4703|4691|4689.5|4707|4705.5|4690.5|4689.5|15985
1598342400000|2020-08-25 08:00:00|4691.5|4690|4693.5|4692.5|4697.5|4696|4690.5|4689|13411
1598342700000|2020-08-25 08:05:00|4694|4692|4689|4687.5|4696.5|4694.5|4688|4687|20062
1598343000000|2020-08-25 08:10:00|4688.5|4687|4686|4685|4690|4688.5|4679.5|4678.5|8211
1598343300000|2020-08-25 08:15:00|4686.5|4684|4680.5|4680|4686.5|4685|4680.5|4679|9799
1598343600000|2020-08-25 08:20:00|4681|4679|4672|4670.5|4681|4679.5|4669|4668|20595
1598343900000|2020-08-25 08:25:00|4673|4671|4674.5|4673|4677|4675.5|4669.5|4668|8907
1598344200000|2020-08-25 08:30:00|4674|4672.5|4666|4664|4674.5|4673|4665|4663.5|4937
1598344500000|2020-08-25 08:35:00|4665.5|4665|4666|4664.5|4666|4665.5|4660.5|4659|5396
1598344800000|2020-08-25 08:40:00|4665.5|4665|4665|4663|4666|4665|4663|4662|13013
1598345100000|2020-08-25 08:45:00|4665.5|4663.5|4662|4661|4667.5|4666|4661.5|4660.5|6880
1598345400000|2020-08-25 08:50:00|4663|4662|4672.5|4670|4676|4674.5|4662.5|4662|8707
1598345700000|2020-08-25 08:55:00|4672|4670.5|4673|4672.5|4674|4672.5|4669|4668|3253
1598346000000|2020-08-25 09:00:00|4672.5|4672|4665.5|4664.5|4673|4672.5|4662|4660.5|9518
1598346300000|2020-08-25 09:05:00|4666|4665|4670.5|4669|4671.5|4670|4666|4665|5913
1598346600000|2020-08-25 09:10:00|4670|4668|4666.5|4665|4671|4670|4665.5|4664.5|8043
1598346900000|2020-08-25 09:15:00|4667|4665.5|4674.5|4672.5|4675|4673.5|4667|4665.5|3112
1598347200000|2020-08-25 09:20:00|4675|4673|4682.5|4681|4682.5|4681|4674.5|4673|6008
1598347500000|2020-08-25 09:25:00|4682|4681.5|4684.5|4682.5|4685|4682.5|4677.5|4677|4396
1598347800000|2020-08-25 09:30:00|4684|4682|4686|4684|4686|4684|4680.5|4679|4553
1598348100000|2020-08-25 09:35:00|4687|4685|4686.5|4685|4688.5|4686|4682|4681|5261
1598348400000|2020-08-25 09:40:00|4686|4684.5|4682.5|4681|4687.5|4685.5|4682.5|4681|3109
1598348700000|2020-08-25 09:45:00|4682|4680|4681|4680|4682|4680|4678.5|4677.5|34170
1598349000000|2020-08-25 09:50:00|4682|4680.5|4684|4683.5|4686.5|4685|4681.5|4680.5|8107
1598349300000|2020-08-25 09:55:00|4684.5|4684|4687.5|4685.5|4690|4688.5|4683.5|4682.5|9206
1598349600000|2020-08-25 10:00:00|4688|4686|4687|4685.5|4689|4688.5|4686.5|4685.5|3933
1598349900000|2020-08-25 10:05:00|4687.5|4685|4687|4685.5|4687.5|4686.5|4681.5|4680.5|8025
1598350200000|2020-08-25 10:10:00|4687.5|4686|4687.5|4686.5|4687.5|4687|4685|4683.5|4323
1598350500000|2020-08-25 10:15:00|4688|4687|4688.5|4687|4691|4690.5|4687|4686|3829
1598350800000|2020-08-25 10:20:00|4688|4686.5|4689|4688.5|4689|4688.5|4686|4685|2493
1598351100000|2020-08-25 10:25:00|4688.5|4688|4689|4688|4689|4688.5|4686|4684.5|4175
1598351400000|2020-08-25 10:30:00|4689.5|4688.5|4688.5|4687|4690.5|4689.5|4687|4686|4291
1598351700000|2020-08-25 10:35:00|4688|4686.5|4688.5|4687|4690|4689|4685|4683.5|5997
1598352000000|2020-08-25 10:40:00|4688|4686.5|4686|4685|4688|4686.5|4683.5|4682|5320
1598352300000|2020-08-25 10:45:00|4685.5|4684.5|4685|4684.5|4686|4685|4684|4682|4995
1598352600000|2020-08-25 10:50:00|4684.5|4683.5|4678.5|4677|4685.5|4685|4677|4675|8652
1598352900000|2020-08-25 10:55:00|4678|4676.5|4682.5|4681|4683.5|4681|4676|4675|6181
1598353200000|2020-08-25 11:00:00|4685.5|4681.5|4684|4683|4686.5|4684.5|4683|4681.5|4535
1598353500000|2020-08-25 11:05:00|4683.5|4682|4685|4684|4685.5|4684|4683|4681.5|2794
1598353800000|2020-08-25 11:10:00|4685.5|4684.5|4681.5|4680.5|4686|4685|4681|4680.5|6526
1598354100000|2020-08-25 11:15:00|4681|4681|4675|4674.5|4681|4681|4675|4674.5|4351
1598354400000|2020-08-25 11:20:00|4674.5|4674|4672|4671.5|4675|4674|4671.5|4670|3735
1598354700000|2020-08-25 11:25:00|4672.5|4671|4675.5|4674.5|4675.5|4674.5|4672|4670.5|4025
1598355000000|2020-08-25 11:30:00|4675|4675|4671.5|4670.5|4680|4679|4671.5|4670|5938
1598355300000|2020-08-25 11:35:00|4672|4671|4674.5|4673.5|4675|4674.5|4672|4671|2791
1598355600000|2020-08-25 11:40:00|4675|4674|4672|4671|4675|4674|4672|4670.5|4009
1598355900000|2020-08-25 11:45:00|4672.5|4671.5|4673|4672|4673|4672|4669|4668|3883
1598356200000|2020-08-25 11:50:00|4673.5|4672.5|4672|4671|4674.5|4673.5|4672|4671|5212
1598356500000|2020-08-25 11:55:00|4672.5|4671.5|4660.5|4659.5|4673|4671.5|4659.5|4659|23916
1598356800000|2020-08-25 12:00:00|4660|4659|4662|4661|4663.5|4662|4657.5|4656.5|11307
1598357100000|2020-08-25 12:05:00|4661.5|4661.5|4668.5|4668|4669|4668|4661.5|4661|5824
1598357400000|2020-08-25 12:10:00|4669.5|4667.5|4666|4664.5|4670.5|4668.5|4665.5|4664.5|3102
1598357700000|2020-08-25 12:15:00|4665.5|4665|4663|4661.5|4668.5|4667|4663|4661.5|2597
1598358000000|2020-08-25 12:20:00|4664|4662|4662|4661|4665.5|4664.5|4660.5|4658|7824
1598358300000|2020-08-25 12:25:00|4663.5|4661.5|4667.5|4666|4670|4669|4661|4660.5|15924
1598358600000|2020-08-25 12:30:00|4668|4665.5|4666.5|4666|4669.5|4669|4665.5|4664|5189
1598358900000|2020-08-25 12:35:00|4666|4665.5|4662.5|4662|4666|4666|4662|4661|7808
1598359200000|2020-08-25 12:40:00|4662|4661.5|4665.5|4664.5|4667.5|4666|4662|4661.5|8057
1598359500000|2020-08-25 12:45:00|4665|4665|4660|4659|4666|4665.5|4657.5|4657|10657
1598359800000|2020-08-25 12:50:00|4660.5|4659.5|4661|4660|4666.5|4666|4660.5|4659.5|10240
1598360100000|2020-08-25 12:55:00|4661.5|4660.5|4664|4663|4666|4665|4660|4659|7464
1598360400000|2020-08-25 13:00:00|4663.5|4663.5|4661.5|4659.5|4666.5|4666|4661.5|4659|25876
1598360700000|2020-08-25 13:05:00|4661|4660|4655.5|4654.5|4663|4662.5|4655|4653.5|27608
1598361000000|2020-08-25 13:10:00|4655|4654|4648|4646.5|4656.5|4655|4647.5|4646|20802
1598361300000|2020-08-25 13:15:00|4647.5|4646|4649.5|4648.5|4650|4649|4645|4644.5|13553
1598361600000|2020-08-25 13:20:00|4649|4648|4652.5|4651|4657|4655.5|4649|4648|6994
1598361900000|2020-08-25 13:25:00|4652|4650.5|4655|4654.5|4655.5|4654.5|4646.5|4645.5|15816
1598362200000|2020-08-25 13:30:00|4655.5|4655|4659.5|4658.5|4660.5|4659|4652|4650.5|36071
1598362500000|2020-08-25 13:35:00|4660|4659|4651.5|4650|4666.5|4665.5|4649|4648|23349
1598362800000|2020-08-25 13:40:00|4651|4649.5|4659.5|4659|4660|4659|4650.5|4649.5|24670
1598363100000|2020-08-25 13:45:00|4659|4658.5|4662|4661|4665.5|4665|4656|4653|20625
1598363400000|2020-08-25 13:50:00|4661.5|4660.5|4662|4660.5|4666|4664.5|4656|4654.5|24777
1598363700000|2020-08-25 13:55:00|4662.5|4660|4665.5|4664|4668|4666.5|4662|4660|22898
1598364000000|2020-08-25 14:00:00|4665|4663.5|4654.5|4652|4666|4665.5|4653|4652|38678
1598364300000|2020-08-25 14:05:00|4654|4652.5|4648.5|4646.5|4655|4653|4648|4646|19516
1598364600000|2020-08-25 14:10:00|4648|4646|4636.5|4636|4648|4646.5|4636.5|4635|22536
1598364900000|2020-08-25 14:15:00|4637|4636.5|4649.5|4648|4652.5|4651.5|4636.5|4635.5|28322
1598365200000|2020-08-25 14:20:00|4649|4647.5|4646|4645|4649|4647.5|4640.5|4639.5|31196
1598365500000|2020-08-25 14:25:00|4645.5|4644|4643.5|4642.5|4647|4646|4635|4634|26085
1598365800000|2020-08-25 14:30:00|4643|4642|4635.5|4634|4643|4642|4634|4633|22032
1598366100000|2020-08-25 14:35:00|4636|4635|4641.5|4640.5|4643|4642|4635.5|4634|17071
1598366400000|2020-08-25 14:40:00|4642|4640|4631.5|4630|4642|4640|4631.5|4630|15580
1598366700000|2020-08-25 14:45:00|4632|4630.5|4625|4623.5|4636|4633.5|4624.5|4623|22192
1598367000000|2020-08-25 14:50:00|4624.5|4623|4620|4619|4625|4623.5|4618|4616.5|20963
1598367300000|2020-08-25 14:55:00|4619.5|4618.5|4629.5|4628|4630|4628.5|4616.5|4615.5|36391
1598367600000|2020-08-25 15:00:00|4629|4627|4630|4629|4633.5|4632|4626|4625.5|35372
1598367900000|2020-08-25 15:05:00|4629.5|4628.5|4625.5|4623.5|4629.5|4629|4624.5|4623|35598
1598368200000|2020-08-25 15:10:00|4625|4624|4631|4630.5|4632|4631|4621.5|4621|34322
1598368500000|2020-08-25 15:15:00|4630.5|4630|4623|4622|4631|4630|4622.5|4621.5|34118
1598368800000|2020-08-25 15:20:00|4622.5|4621.5|4615.5|4614.5|4624.5|4623|4614|4613|53220
1598369100000|2020-08-25 15:25:00|4616|4615|4617|4615.5|4619|4616|4609|4608.5|59332
1598425200000|2020-08-26 07:00:00|4642|4627.5|4620|4616.5|4642|4636|4607.5|4603|54161
1598425500000|2020-08-26 07:05:00|4619.5|4615.5|4643|4640|4647|4644|4610.5|4607.5|21119
1598425800000|2020-08-26 07:10:00|4645.5|4640.5|4644.5|4642.5|4650|4647.5|4640|4639.5|15582
1598426100000|2020-08-26 07:15:00|4646|4643|4647|4645|4647|4645|4637.5|4634.5|11858
1598426400000|2020-08-26 07:20:00|4647.5|4645.5|4648.5|4648|4649.5|4648.5|4642.5|4640|5715
1598426700000|2020-08-26 07:25:00|4649.5|4646.5|4637|4634.5|4651|4650|4637|4634.5|10192
1598427000000|2020-08-26 07:30:00|4636.5|4633|4636|4634.5|4642.5|4641.5|4633.5|4631.5|7092
1598427300000|2020-08-26 07:35:00|4637|4635|4638|4635.5|4641.5|4639.5|4634|4632.5|5741
1598427600000|2020-08-26 07:40:00|4637.5|4634.5|4632.5|4631|4638.5|4637|4629|4627.5|5526
1598427900000|2020-08-26 07:45:00|4634|4631.5|4621|4619|4638|4635|4620|4618|12594
1598428200000|2020-08-26 07:50:00|4621.5|4619.5|4625.5|4623|4626.5|4625.5|4619|4617.5|5229
1598428500000|2020-08-26 07:55:00|4624.5|4623.5|4620|4618.5|4625.5|4624.5|4618.5|4617|16733
1598428800000|2020-08-26 08:00:00|4620.5|4619|4622.5|4620.5|4627.5|4625.5|4619.5|4619|10160
1598429100000|2020-08-26 08:05:00|4623|4621|4622.5|4620.5|4627.5|4624.5|4619|4617.5|8155
1598429400000|2020-08-26 08:10:00|4622|4619.5|4630|4628.5|4630.5|4628.5|4617.5|4616|8031
1598429700000|2020-08-26 08:15:00|4631|4629|4643.5|4642.5|4644|4642.5|4631|4629|6615
1598430000000|2020-08-26 08:20:00|4644|4643|4648|4646|4650.5|4648|4644|4643|11075
1598430300000|2020-08-26 08:25:00|4647.5|4645.5|4645.5|4643.5|4647.5|4645.5|4643|4642|5627
1598430600000|2020-08-26 08:30:00|4645|4644|4646|4644.5|4649.5|4648.5|4644|4643.5|4979
1598430900000|2020-08-26 08:35:00|4647|4645|4649.5|4647|4655|4652.5|4646|4645|7213
1598431200000|2020-08-26 08:40:00|4650.5|4647.5|4652|4649.5|4654|4652|4650|4647.5|10812
1598431500000|2020-08-26 08:45:00|4651.5|4650|4643.5|4641.5|4652|4650|4642.5|4641.5|2351
1598431800000|2020-08-26 08:50:00|4643|4641|4643.5|4642|4647|4645|4639.5|4637.5|3758
1598432100000|2020-08-26 08:55:00|4643|4641|4642|4641.5|4643|4641.5|4640|4638.5|2322
1598432400000|2020-08-26 09:00:00|4642.5|4642|4650|4649.5|4650|4649.5|4642|4641|4846
1598432700000|2020-08-26 09:05:00|4649.5|4649|4652.5|4651|4653|4651|4647.5|4646|3398
1598433000000|2020-08-26 09:10:00|4652|4650.5|4648.5|4647|4652.5|4651|4648|4647|3172
1598433300000|2020-08-26 09:15:00|4648|4647.5|4645.5|4644.5|4648.5|4647.5|4645|4643.5|4813
1598433600000|2020-08-26 09:20:00|4645|4644|4649.5|4648.5|4650.5|4649|4645|4643.5|3426
1598433900000|2020-08-26 09:25:00|4649|4648|4646|4645|4649|4648|4644|4642.5|2569
1598434200000|2020-08-26 09:30:00|4646.5|4645.5|4638.5|4637.5|4648|4646|4638.5|4636|2788
1598434500000|2020-08-26 09:35:00|4639.5|4638|4639.5|4638.5|4640|4639.5|4637|4635.5|2279
1598434800000|2020-08-26 09:40:00|4639|4638|4640|4639.5|4642|4640|4638|4637.5|2967
1598435100000|2020-08-26 09:45:00|4639.5|4639|4634.5|4633|4640.5|4639.5|4634|4632.5|1725
1598435400000|2020-08-26 09:50:00|4634|4633.5|4632|4630.5|4635.5|4635|4629.5|4628.5|4004
1598435700000|2020-08-26 09:55:00|4631.5|4631|4631.5|4630|4633|4632.5|4630.5|4629.5|3390
1598436000000|2020-08-26 10:00:00|4632|4630.5|4627|4625.5|4632.5|4631|4626|4625|7620
1598436300000|2020-08-26 10:05:00|4628|4626|4626.5|4625.5|4628|4627.5|4626|4624.5|4144
1598436600000|2020-08-26 10:10:00|4626|4625|4625.5|4625|4626.5|4626|4625|4624|2575
1598436900000|2020-08-26 10:15:00|4625|4624.5|4623.5|4622|4627.5|4627|4622.5|4621|5616
1598437200000|2020-08-26 10:20:00|4623|4621.5|4624|4623|4624|4623|4620.5|4619|3627
1598437500000|2020-08-26 10:25:00|4624.5|4623.5|4624|4623|4627|4625.5|4624|4623|1981
1598437800000|2020-08-26 10:30:00|4623.5|4623.5|4623.5|4623|4623.5|4623.5|4622.5|4621.5|3063
1598438100000|2020-08-26 10:35:00|4624|4622.5|4632.5|4631.5|4632.5|4631.5|4622.5|4621.5|6118
1598438400000|2020-08-26 10:40:00|4632|4631|4629.5|4628.5|4633|4632.5|4628.5|4627.5|2296
1598438700000|2020-08-26 10:45:00|4629|4628|4633|4632|4633|4632.5|4628|4627.5|1493
1598439000000|2020-08-26 10:50:00|4633.5|4633|4630|4629|4635|4634|4629|4628|5961
1598439300000|2020-08-26 10:55:00|4630.5|4629.5|4626.5|4625|4631.5|4631|4626.5|4625|3441
1598439600000|2020-08-26 11:00:00|4625|4624.5|4619.5|4618.5|4625|4624.5|4618.5|4617|4929
1598439900000|2020-08-26 11:05:00|4620|4619|4626.5|4625|4627|4625|4619.5|4618.5|4576
1598440200000|2020-08-26 11:10:00|4626|4625.5|4625.5|4624|4628|4627|4622.5|4620|8296
1598440500000|2020-08-26 11:15:00|4626|4624.5|4633.5|4632|4635.5|4634|4626|4624.5|5813
1598440800000|2020-08-26 11:20:00|4634.5|4632.5|4636|4634.5|4638.5|4637|4633|4632|4650
1598441100000|2020-08-26 11:25:00|4635.5|4634|4644.5|4643|4644.5|4643|4635|4634|5376
1598441400000|2020-08-26 11:30:00|4644|4642.5|4643.5|4642.5|4646|4644.5|4643|4641.5|3653
1598441700000|2020-08-26 11:35:00|4643|4641.5|4643.5|4642|4646.5|4645|4642.5|4641.5|10002
1598442000000|2020-08-26 11:40:00|4643|4641.5|4644|4642.5|4647|4645.5|4641.5|4640.5|6173
1598442300000|2020-08-26 11:45:00|4643.5|4642|4640.5|4639.5|4643.5|4642|4639|4638|13499
1598442600000|2020-08-26 11:50:00|4640|4640|4641|4639.5|4642.5|4642|4638.5|4637.5|4273
1598442900000|2020-08-26 11:55:00|4640.5|4638.5|4645|4643.5|4645.5|4644.5|4639.5|4637.5|10274
1598443200000|2020-08-26 12:00:00|4645.5|4644|4642|4641|4646|4645.5|4641.5|4640.5|2132
1598443500000|2020-08-26 12:05:00|4641.5|4641.5|4641.5|4640.5|4643.5|4643|4640|4638.5|8797
1598443800000|2020-08-26 12:10:00|4642|4641|4643.5|4643|4645|4644|4640.5|4640|4427
1598444100000|2020-08-26 12:15:00|4644|4643.5|4640.5|4639|4645|4644|4639.5|4638.5|5592
1598444400000|2020-08-26 12:20:00|4640|4638.5|4644.5|4643.5|4644.5|4643.5|4637.5|4636.5|6741
1598444700000|2020-08-26 12:25:00|4644|4643|4648|4647|4650|4648|4643.5|4642.5|5495
1598445000000|2020-08-26 12:30:00|4647.5|4646|4655.5|4654|4656|4655|4647|4646|8280
1598445300000|2020-08-26 12:35:00|4656|4654.5|4651|4649.5|4656|4655|4650|4649|4509
1598445600000|2020-08-26 12:40:00|4650.5|4650|4646|4645|4651|4650|4646|4644.5|12069
1598445900000|2020-08-26 12:45:00|4645.5|4645.5|4653|4651.5|4653|4652|4645.5|4645|14152
1598446200000|2020-08-26 12:50:00|4653.5|4652|4654.5|4653.5|4655.5|4653.5|4652|4650|3706
1598446500000|2020-08-26 12:55:00|4654|4653|4656|4654.5|4658|4657|4652.5|4651.5|14078
1598446800000|2020-08-26 13:00:00|4655.5|4654|4661.5|4660.5|4661.5|4660.5|4651.5|4651|17169
1598447100000|2020-08-26 13:05:00|4660.5|4660|4653.5|4653|4661.5|4660|4652.5|4651|20243
1598447400000|2020-08-26 13:10:00|4654|4653.5|4653|4651.5|4654|4653.5|4650|4649|6398
1598447700000|2020-08-26 13:15:00|4653.5|4651|4656|4655.5|4656.5|4656|4653|4651|8104
1598448000000|2020-08-26 13:20:00|4656.5|4656|4647.5|4646.5|4656.5|4656|4647.5|4646|5023
1598448300000|2020-08-26 13:25:00|4647|4647|4644|4643|4647.5|4647|4644|4642.5|8646
1598448600000|2020-08-26 13:30:00|4643.5|4642.5|4643.5|4643|4647.5|4646|4633.5|4632|52397
1598448900000|2020-08-26 13:35:00|4644|4643.5|4643|4641.5|4650|4649|4642.5|4641.5|12866
1598449200000|2020-08-26 13:40:00|4643.5|4642|4641|4639|4651.5|4650|4641|4639|24985
1598449500000|2020-08-26 13:45:00|4640.5|4638|4646|4644|4650|4648|4638.5|4637|22454
1598449800000|2020-08-26 13:50:00|4645.5|4644.5|4645.5|4644.5|4649|4647.5|4641|4640|63499
1598450100000|2020-08-26 13:55:00|4646|4645|4650|4649|4652.5|4651|4644.5|4644|27465
1598450400000|2020-08-26 14:00:00|4649.5|4648.5|4655|4654.5|4655|4654.5|4648|4647|16555
1598450700000|2020-08-26 14:05:00|4655.5|4655|4664|4663|4664.5|4663.5|4655|4654.5|42516
1598451000000|2020-08-26 14:10:00|4664.5|4662.5|4676|4675|4676|4675.5|4662|4661|33345
1598451300000|2020-08-26 14:15:00|4675.5|4675.5|4678.5|4677|4679.5|4678|4673|4671.5|29936
1598451600000|2020-08-26 14:20:00|4678|4676.5|4666.5|4666|4679|4677.5|4666.5|4665.5|21095
1598451900000|2020-08-26 14:25:00|4667|4666.5|4672|4670.5|4672.5|4672|4664.5|4664|14319
1598452200000|2020-08-26 14:30:00|4671.5|4671|4674|4672|4674.5|4673|4669|4668.5|27039
1598452500000|2020-08-26 14:35:00|4674.5|4672.5|4674.5|4673.5|4674.5|4674|4663.5|4662.5|41285
1598452800000|2020-08-26 14:40:00|4674|4673|4668|4667.5|4675.5|4674.5|4667.5|4666|14282
1598453100000|2020-08-26 14:45:00|4668.5|4668|4666.5|4665.5|4670.5|4670|4665.5|4664.5|14848
1598453400000|2020-08-26 14:50:00|4666|4665|4661.5|4661|4666|4665|4661|4660|14542
1598453700000|2020-08-26 14:55:00|4662|4661.5|4663.5|4663|4666.5|4665.5|4661.5|4660.5|14027
1598454000000|2020-08-26 15:00:00|4663|4662.5|4665|4664.5|4668.5|4668|4661.5|4660.5|85618
1598454300000|2020-08-26 15:05:00|4665.5|4665|4666|4665.5|4667|4665.5|4662|4661.5|14130
1598454600000|2020-08-26 15:10:00|4666.5|4666|4668.5|4667.5|4672.5|4671|4665|4664.5|33083
1598454900000|2020-08-26 15:15:00|4668|4668|4669.5|4669|4669.5|4669|4663.5|4663|27060
1598455200000|2020-08-26 15:20:00|4670.5|4669.5|4680|4679|4680|4679.5|4670.5|4669|28196
1598455500000|2020-08-26 15:25:00|4679.5|4678.5|4688.5|4687.5|4690|4688.5|4678.5|4676.5|66571
1598511600000|2020-08-27 07:00:00|4693.5|4678.5|4688.5|4683.5|4695|4690|4677|4671|20487
1598511900000|2020-08-27 07:05:00|4688|4684|4659.5|4657.5|4688.5|4686|4652|4650|20257
1598512200000|2020-08-27 07:10:00|4659|4656.5|4660|4657.5|4663.5|4660.5|4651|4649|9676
1598512500000|2020-08-27 07:15:00|4659.5|4657|4653.5|4650.5|4664.5|4662|4646.5|4645|9672
1598512800000|2020-08-27 07:20:00|4654|4651.5|4640.5|4639|4657.5|4654.5|4639.5|4638.5|24221
1598513100000|2020-08-27 07:25:00|4641|4639.5|4639|4637|4645|4642.5|4634|4632|14592
1598513400000|2020-08-27 07:30:00|4639.5|4637.5|4653|4649.5|4653|4649.5|4639|4637|8895
1598513700000|2020-08-27 07:35:00|4652.5|4649|4660|4658.5|4660.5|4659|4649|4647|17599
1598514000000|2020-08-27 07:40:00|4660.5|4659|4665|4664|4665.5|4664|4653.5|4652|5651
1598514300000|2020-08-27 07:45:00|4664.5|4663.5|4669.5|4668|4670|4668|4663.5|4662.5|9948
1598514600000|2020-08-27 07:50:00|4670|4667.5|4662|4661|4670.5|4668.5|4662|4661|9730
1598514900000|2020-08-27 07:55:00|4662.5|4661.5|4667|4665|4667|4666|4660|4658.5|9349
1598515200000|2020-08-27 08:00:00|4667.5|4665.5|4663|4662|4667.5|4665.5|4658|4657|6435
1598515500000|2020-08-27 08:05:00|4663.5|4662.5|4664|4663|4664.5|4663.5|4657|4655.5|11190
1598515800000|2020-08-27 08:10:00|4663.5|4662|4658|4656.5|4664|4662|4656.5|4654|8762
1598516100000|2020-08-27 08:15:00|4658.5|4657|4658.5|4657.5|4663.5|4662|4656|4654.5|7893
1598516400000|2020-08-27 08:20:00|4658|4658|4667.5|4666.5|4670|4668|4657.5|4656|4162
1598516700000|2020-08-27 08:25:00|4667|4665.5|4667.5|4666|4668.5|4667.5|4664.5|4663|4122
1598517000000|2020-08-27 08:30:00|4667|4665|4668|4667|4671|4668|4664.5|4663|6400
1598517300000|2020-08-27 08:35:00|4667.5|4666.5|4665|4663|4667.5|4666.5|4663.5|4662|5580
1598517600000|2020-08-27 08:40:00|4665.5|4663.5|4667.5|4666|4668.5|4666.5|4663|4662|7411
1598517900000|2020-08-27 08:45:00|4667|4665.5|4675|4673|4675|4673|4666|4664.5|18811
1598518200000|2020-08-27 08:50:00|4674.5|4673.5|4672|4671.5|4676.5|4675|4670.5|4670|18043
1598518500000|2020-08-27 08:55:00|4671.5|4670.5|4675|4673|4676.5|4676|4671.5|4670.5|14386
1598518800000|2020-08-27 09:00:00|4674.5|4673.5|4672.5|4671.5|4675.5|4674.5|4669.5|4668|8187
1598519100000|2020-08-27 09:05:00|4672|4671|4669.5|4668.5|4672|4671|4667|4666|6982
1598519400000|2020-08-27 09:10:00|4670|4669|4663.5|4663|4672.5|4671|4661.5|4660|9548
1598519700000|2020-08-27 09:15:00|4664|4663.5|4660|4659.5|4665|4664|4658.5|4658|10490
1598520000000|2020-08-27 09:20:00|4660.5|4659|4658.5|4657.5|4663.5|4662.5|4657.5|4656|10275
1598520300000|2020-08-27 09:25:00|4658|4656.5|4659|4658.5|4660|4659|4656|4654.5|5756
1598520600000|2020-08-27 09:30:00|4658.5|4658|4660.5|4660|4661.5|4660.5|4654|4652.5|10341
1598520900000|2020-08-27 09:35:00|4660|4659.5|4666|4665|4668.5|4667|4659.5|4659|13697
1598521200000|2020-08-27 09:40:00|4665.5|4664.5|4666.5|4665|4667|4665.5|4661|4660.5|4557
1598521500000|2020-08-27 09:45:00|4666|4664.5|4669.5|4668|4670|4668|4664|4663.5|8537
1598521800000|2020-08-27 09:50:00|4669|4668.5|4673|4671.5|4674|4673.5|4668|4666.5|7290
1598522100000|2020-08-27 09:55:00|4672.5|4671|4672|4671.5|4674.5|4674|4669.5|4669|8863
1598522400000|2020-08-27 10:00:00|4671.5|4671|4673.5|4672.5|4675|4674|4670.5|4669|24158
1598522700000|2020-08-27 10:05:00|4674|4673|4675|4674|4677|4676|4673|4672|24406
1598523000000|2020-08-27 10:10:00|4675.5|4674.5|4677.5|4676.5|4677.5|4676.5|4672|4671.5|13910
1598523300000|2020-08-27 10:15:00|4678|4677|4674|4673|4678.5|4677.5|4674|4672.5|4077
1598523600000|2020-08-27 10:20:00|4673.5|4672.5|4671|4670|4674.5|4673|4669|4668|8290
1598523900000|2020-08-27 10:25:00|4670.5|4669.5|4671|4670|4671.5|4671|4668.5|4668|13232
1598524200000|2020-08-27 10:30:00|4670.5|4669.5|4669|4667.5|4671|4669.5|4666|4665|8517
1598524500000|2020-08-27 10:35:00|4668.5|4668|4670|4669.5|4672|4671|4667.5|4667|6671
1598524800000|2020-08-27 10:40:00|4669.5|4669|4669|4668|4670|4669.5|4667.5|4667|7335
1598525100000|2020-08-27 10:45:00|4668.5|4667.5|4667|4665.5|4668.5|4667.5|4665|4664|5728
1598525400000|2020-08-27 10:50:00|4667.5|4666|4665|4664|4668|4667.5|4664.5|4663.5|7118
1598525700000|2020-08-27 10:55:00|4664.5|4663.5|4659.5|4658.5|4664.5|4664|4656|4654.5|8993
1598526000000|2020-08-27 11:00:00|4660.5|4659|4664|4663|4665|4664|4659|4658.5|4144
1598526300000|2020-08-27 11:05:00|4664.5|4662.5|4662|4661|4664.5|4662.5|4657.5|4656|6405
1598526600000|2020-08-27 11:10:00|4662.5|4661.5|4664.5|4663.5|4666.5|4665.5|4662.5|4661|5257
1598526900000|2020-08-27 11:15:00|4665|4664|4666.5|4665.5|4669.5|4668.5|4665|4663.5|6301
1598527200000|2020-08-27 11:20:00|4667|4666|4667|4666.5|4668|4667|4666|4664.5|1270
1598527500000|2020-08-27 11:25:00|4667.5|4667|4672.5|4671.5|4672.5|4671.5|4667.5|4667|3014
1598527800000|2020-08-27 11:30:00|4672|4671|4675|4673.5|4675.5|4674.5|4669|4668|3395
1598528100000|2020-08-27 11:35:00|4675.5|4674|4676|4674|4676|4674.5|4671|4670|2109
1598528400000|2020-08-27 11:40:00|4675.5|4674.5|4677|4675.5|4678|4676.5|4673.5|4672|3391
1598528700000|2020-08-27 11:45:00|4678|4676|4673|4671.5|4678|4676|4670.5|4669|2201
1598529000000|2020-08-27 11:50:00|4672.5|4671|4673|4670.5|4673|4672|4668.5|4667|2122
1598529300000|2020-08-27 11:55:00|4672.5|4670|4675|4673.5|4676|4673.5|4667.5|4666|3927
1598529600000|2020-08-27 12:00:00|4674.5|4673|4677|4676.5|4679|4678.5|4674|4673|2357
1598529900000|2020-08-27 12:05:00|4678.5|4677|4679.5|4678.5|4680.5|4679|4676.5|4676|1997
1598530200000|2020-08-27 12:10:00|4680.5|4679|4683|4682|4683|4682|4677.5|4676.5|3245
1598530500000|2020-08-27 12:15:00|4683.5|4682.5|4685|4683.5|4686.5|4683.5|4682|4680|4831
1598530800000|2020-08-27 12:20:00|4684.5|4683|4690|4689|4690|4689|4682.5|4681.5|2972
1598531100000|2020-08-27 12:25:00|4691.5|4689.5|4690|4688|4692|4691.5|4687|4686|3418
1598531400000|2020-08-27 12:30:00|4691|4688.5|4693.5|4692|4695|4693|4689|4687.5|10334
1598531700000|2020-08-27 12:35:00|4694|4692.5|4691.5|4689|4694|4693|4689.5|4688|6295
1598532000000|2020-08-27 12:40:00|4691|4688|4689|4688|4691|4689|4686.5|4684|1798
1598532300000|2020-08-27 12:45:00|4688.5|4688.5|4691.5|4690|4695|4693|4687.5|4686.5|11769
1598532600000|2020-08-27 12:50:00|4692|4690.5|4688.5|4687|4693.5|4692|4688|4686.5|3924
1598532900000|2020-08-27 12:55:00|4688|4686.5|4691.5|4690|4693.5|4691.5|4687|4685|2132
1598533200000|2020-08-27 13:00:00|4692|4690.5|4690|4687|4696.5|4694.5|4688.5|4686.5|6578
1598533500000|2020-08-27 13:05:00|4690.5|4687.5|4688|4686.5|4693|4691|4684|4682|9769
1598533800000|2020-08-27 13:10:00|4687.5|4686|4702.5|4700.5|4702.5|4700.5|4687|4685|7828
1598534100000|2020-08-27 13:15:00|4702|4700|4713.5|4712|4714.5|4713|4700|4698|38066
1598534400000|2020-08-27 13:20:00|4714.5|4711.5|4712.5|4710.5|4720|4717.5|4710.5|4709|10617
1598534700000|2020-08-27 13:25:00|4713|4711|4715.5|4714.5|4717|4715|4705|4704.5|17624
1598535000000|2020-08-27 13:30:00|4716|4715|4703.5|4702|4719.5|4718.5|4703|4701.5|37231
1598535300000|2020-08-27 13:35:00|4703|4701.5|4699.5|4698|4710.5|4709|4697.5|4696|33563
1598535600000|2020-08-27 13:40:00|4699|4697.5|4702.5|4700.5|4707|4705|4697.5|4696|34875
1598535900000|2020-08-27 13:45:00|4703|4701|4692|4691|4703.5|4701.5|4683.5|4683|12196
1598536200000|2020-08-27 13:50:00|4692.5|4691.5|4689.5|4688|4695|4693|4687.5|4686|20534
1598536500000|2020-08-27 13:55:00|4689|4687.5|4689.5|4687|4692|4690.5|4682|4681|10774
1598536800000|2020-08-27 14:00:00|4689|4687.5|4672.5|4671.5|4689|4687.5|4672.5|4671|14027
1598537100000|2020-08-27 14:05:00|4673|4670.5|4653.5|4651.5|4673|4672|4651.5|4649|34173
1598537400000|2020-08-27 14:10:00|4654|4652|4645|4643|4655|4653.5|4642.5|4640.5|31394
1598537700000|2020-08-27 14:15:00|4644.5|4642|4656|4654|4657|4656|4640.5|4639|19271
1598538000000|2020-08-27 14:20:00|4655.5|4653.5|4657|4655.5|4660|4658.5|4648.5|4646.5|16998
1598538300000|2020-08-27 14:25:00|4657.5|4656|4658.5|4656.5|4664|4662.5|4652.5|4651.5|15900
1598538600000|2020-08-27 14:30:00|4658|4655.5|4656.5|4655|4663.5|4663|4655.5|4653.5|21336
1598538900000|2020-08-27 14:35:00|4656|4654|4652.5|4650.5|4658|4656|4652|4650|11019
1598539200000|2020-08-27 14:40:00|4652|4650|4646|4644.5|4653|4650|4642|4641|14870
1598539500000|2020-08-27 14:45:00|4645.5|4644|4642.5|4641|4647|4646|4640.5|4639.5|15871
1598539800000|2020-08-27 14:50:00|4642|4641.5|4638|4637|4645|4643.5|4637.5|4636.5|32309
1598540100000|2020-08-27 14:55:00|4639|4637.5|4635.5|4634|4640|4638.5|4632|4630.5|32793
1598540400000|2020-08-27 15:00:00|4635|4634.5|4637.5|4636|4639|4638.5|4632.5|4631.5|20598
1598540700000|2020-08-27 15:05:00|4637|4635.5|4633.5|4632|4640.5|4638.5|4633.5|4632|21517
1598541000000|2020-08-27 15:10:00|4633|4632.5|4626.5|4626|4634|4633|4624|4622.5|30869
1598541300000|2020-08-27 15:15:00|4627|4626.5|4623.5|4622.5|4628|4627|4622|4621|27582
1598541600000|2020-08-27 15:20:00|4623|4623|4619.5|4619|4623.5|4623|4617|4616.5|47956
1598541900000|2020-08-27 15:25:00|4619|4618.5|4616|4613.5|4619|4618.5|4612|4611|59496
1598598000000|2020-08-28 07:00:00|4638.5|4635.5|4638|4634.5|4650|4643.5|4632.5|4630|21227
1598598300000|2020-08-28 07:05:00|4637.5|4634|4633.5|4632|4642|4639.5|4629|4627|24219
1598598600000|2020-08-28 07:10:00|4633|4631.5|4624.5|4622.5|4634.5|4632.5|4621|4620.5|56657
1598598900000|2020-08-28 07:15:00|4624|4622|4610|4608|4624|4622|4607.5|4606|27860
1598599200000|2020-08-28 07:20:00|4609.5|4608.5|4606.5|4605.5|4609.5|4608.5|4600|4599|19682
1598599500000|2020-08-28 07:25:00|4606|4604|4612|4610.5|4613|4610.5|4595.5|4594|44387
1598599800000|2020-08-28 07:30:00|4611.5|4611|4597.5|4595.5|4611.5|4611|4592.5|4590.5|23736
1598600100000|2020-08-28 07:35:00|4597|4595|4598.5|4597|4606|4605|4592.5|4591.5|26969
1598600400000|2020-08-28 07:40:00|4598|4596.5|4604|4602.5|4607.5|4605.5|4590.5|4590|12132
1598600700000|2020-08-28 07:45:00|4603.5|4602|4605|4603|4609|4606.5|4599|4596|9989
1598601000000|2020-08-28 07:50:00|4605.5|4602.5|4604.5|4602.5|4606|4602.5|4595.5|4592.5|3603
1598601300000|2020-08-28 07:55:00|4604|4603.5|4607|4606.5|4612|4609|4602.5|4600.5|10243
1598601600000|2020-08-28 08:00:00|4607.5|4605.5|4616|4614.5|4619.5|4616.5|4603.5|4601.5|5588
1598601900000|2020-08-28 08:05:00|4616.5|4615|4612.5|4610.5|4618|4615|4609.5|4607.5|7460
1598602200000|2020-08-28 08:10:00|4614|4611|4621|4619|4624|4621|4611|4608.5|7013
1598602500000|2020-08-28 08:15:00|4621.5|4619.5|4620.5|4619.5|4626|4624.5|4620.5|4619|2663
1598602800000|2020-08-28 08:20:00|4621|4620|4635|4633|4638.5|4637|4621|4620|5723
1598603100000|2020-08-28 08:25:00|4634|4631.5|4635.5|4634|4636|4634.5|4629.5|4627|10260
1598603400000|2020-08-28 08:30:00|4636|4634.5|4627.5|4625.5|4638|4635.5|4625|4622.5|5485
1598603700000|2020-08-28 08:35:00|4628|4626|4628.5|4626.5|4628.5|4627|4623|4621|2576
1598604000000|2020-08-28 08:40:00|4628|4627.5|4623|4620.5|4630.5|4628.5|4620.5|4618.5|7419
1598604300000|2020-08-28 08:45:00|4622.5|4619.5|4633.5|4631.5|4633.5|4631.5|4620.5|4618.5|5334
1598604600000|2020-08-28 08:50:00|4633|4631|4635.5|4633.5|4636|4635|4629.5|4628|3511
1598604900000|2020-08-28 08:55:00|4635|4634|4637|4635|4637.5|4636.5|4633|4631.5|10171
1598605200000|2020-08-28 09:00:00|4637.5|4635.5|4640.5|4639|4641|4639.5|4635|4633|4396
1598605500000|2020-08-28 09:05:00|4640|4638.5|4645.5|4643.5|4649|4647.5|4638|4637|9476
1598605800000|2020-08-28 09:10:00|4645|4644|4650|4649.5|4650.5|4649.5|4642.5|4641.5|4693
1598606100000|2020-08-28 09:15:00|4650.5|4649|4647.5|4645.5|4650.5|4649.5|4646|4644.5|7411
1598606400000|2020-08-28 09:20:00|4648|4646.5|4644.5|4643.5|4650|4649.5|4644.5|4642.5|7659
1598606700000|2020-08-28 09:25:00|4644|4643|4642|4641|4646.5|4645.5|4639.5|4638|7896
1598607000000|2020-08-28 09:30:00|4642.5|4641.5|4641.5|4640.5|4645|4644.5|4641.5|4640.5|4193
1598607300000|2020-08-28 09:35:00|4642|4641|4646|4644.5|4646|4644.5|4640|4638.5|6199
1598607600000|2020-08-28 09:40:00|4645.5|4644|4652.5|4651.5|4653.5|4652.5|4644.5|4643|6943
1598607900000|2020-08-28 09:45:00|4652|4652.5|4652|4650.5|4653|4652.5|4648.5|4647|3571
1598608200000|2020-08-28 09:50:00|4651.5|4651|4646.5|4645|4653.5|4652.5|4646.5|4644.5|5275
1598608500000|2020-08-28 09:55:00|4647|4645.5|4648|4647|4648.5|4648|4645|4643|3686
1598608800000|2020-08-28 10:00:00|4647.5|4647.5|4642|4641|4647.5|4647.5|4639|4638|5601
1598609100000|2020-08-28 10:05:00|4642.5|4641.5|4634.5|4633.5|4642.5|4641.5|4634.5|4633.5|9110
1598609400000|2020-08-28 10:10:00|4635|4634|4634|4633|4635.5|4635|4630|4629|8077
1598609700000|2020-08-28 10:15:00|4633.5|4632.5|4628.5|4627|4633.5|4632.5|4628|4626.5|4380
1598610000000|2020-08-28 10:20:00|4628|4626.5|4621.5|4620.5|4629|4628.5|4621.5|4620|6324
1598610300000|2020-08-28 10:25:00|4622|4620|4627.5|4626|4628|4627|4622|4620|5255
1598610600000|2020-08-28 10:30:00|4626.5|4625|4629|4626.5|4630.5|4629.5|4625.5|4623|6370
1598610900000|2020-08-28 10:35:00|4628.5|4625.5|4636.5|4635.5|4637|4635.5|4628|4625.5|4055
1598611200000|2020-08-28 10:40:00|4637|4635|4635|4633|4639.5|4638|4634|4632|9589
1598611500000|2020-08-28 10:45:00|4634.5|4632.5|4632|4630|4634.5|4633.5|4630.5|4629|4036
1598611800000|2020-08-28 10:50:00|4631.5|4630.5|4635.5|4634.5|4635.5|4634.5|4631.5|4630.5|3028
1598612100000|2020-08-28 10:55:00|4635|4634|4635.5|4634|4636|4634.5|4629.5|4628.5|15014
1598612400000|2020-08-28 11:00:00|4638.5|4637.5|4636.5|4635.5|4638.5|4637.5|4632.5|4630.5|4530
1598612700000|2020-08-28 11:05:00|4637|4636|4635.5|4634.5|4638|4637|4634|4633|4084
1598613000000|2020-08-28 11:10:00|4636|4635|4638|4637.5|4639|4637.5|4631.5|4630|17527
1598613300000|2020-08-28 11:15:00|4638.5|4638|4633.5|4632.5|4639.5|4638.5|4633|4632.5|2966
1598613600000|2020-08-28 11:20:00|4634|4633|4633.5|4632.5|4635|4634|4632|4631|3979
1598613900000|2020-08-28 11:25:00|4633|4632|4635|4634|4635|4634.5|4630.5|4629|3236
1598614200000|2020-08-28 11:30:00|4635.5|4634.5|4642|4641.5|4644|4643|4635|4634.5|8386
1598614500000|2020-08-28 11:35:00|4641.5|4641|4638|4637|4642.5|4641|4636.5|4634.5|5077
1598614800000|2020-08-28 11:40:00|4637.5|4636.5|4636.5|4635.5|4638.5|4637|4634.5|4633|2877
1598615100000|2020-08-28 11:45:00|4637|4636|4641.5|4640|4642|4641|4637|4635.5|2121
1598615400000|2020-08-28 11:50:00|4642|4640.5|4645|4643.5|4649.5|4647.5|4642|4640.5|2332
1598615700000|2020-08-28 11:55:00|4644.5|4642.5|4646|4643.5|4646.5|4645.5|4642.5|4641.5|4283
1598616000000|2020-08-28 12:00:00|4645.5|4643|4638|4637.5|4645.5|4644|4637.5|4635.5|3556
1598616300000|2020-08-28 12:05:00|4636.5|4636.5|4639|4638|4639.5|4638|4630.5|4629.5|10819
1598616600000|2020-08-28 12:10:00|4640|4638.5|4645|4643|4647|4645|4640|4638.5|3879
1598616900000|2020-08-28 12:15:00|4644.5|4642.5|4640.5|4639.5|4644.5|4643|4640|4638|6170
1598617200000|2020-08-28 12:20:00|4641|4640|4644|4643|4644.5|4643|4639.5|4638.5|4110
1598617500000|2020-08-28 12:25:00|4643.5|4642.5|4640|4637.5|4645.5|4644.5|4640|4637|4649
1598617800000|2020-08-28 12:30:00|4639.5|4638.5|4632|4630|4640|4638.5|4631|4629.5|8657
1598618100000|2020-08-28 12:35:00|4631.5|4629|4621|4619.5|4631.5|4629|4619.5|4617.5|7300
1598618400000|2020-08-28 12:40:00|4621.5|4620|4623|4621|4629.5|4627|4621|4619.5|8000
1598618700000|2020-08-28 12:45:00|4624|4621.5|4621|4619.5|4624|4623.5|4621|4619|4678
1598619000000|2020-08-28 12:50:00|4621.5|4620|4628.5|4627|4632|4630.5|4621.5|4620|7984
1598619300000|2020-08-28 12:55:00|4628|4626.5|4622.5|4621.5|4628|4626.5|4622.5|4620.5|4778
1598619600000|2020-08-28 13:00:00|4623|4621|4620|4619|4629.5|4627.5|4620|4618.5|11496
1598619900000|2020-08-28 13:05:00|4620.5|4619.5|4618|4617|4621|4619.5|4614|4612.5|9750
1598620200000|2020-08-28 13:10:00|4619|4617.5|4620|4619|4622.5|4621|4615|4613|9838
1598620500000|2020-08-28 13:15:00|4620.5|4619.5|4626|4625|4626|4625|4619.5|4619|9199
1598620800000|2020-08-28 13:20:00|4625.5|4625.5|4633|4631.5|4634.5|4633.5|4625|4624.5|18112
1598621100000|2020-08-28 13:25:00|4632.5|4631|4633|4631.5|4634|4633|4629|4627|72272
1598621400000|2020-08-28 13:30:00|4633.5|4632|4636.5|4635.5|4638|4637.5|4625|4623|56420
1598621700000|2020-08-28 13:35:00|4637|4635|4644|4643.5|4647.5|4646.5|4635.5|4634.5|35369
1598622000000|2020-08-28 13:40:00|4644.5|4644|4649.5|4648.5|4654|4653.5|4644.5|4643|70659
1598622300000|2020-08-28 13:45:00|4649|4648|4649|4647.5|4654.5|4653|4647|4645.5|35807
1598622600000|2020-08-28 13:50:00|4648.5|4648|4646.5|4645.5|4649|4648|4640.5|4639.5|19027
1598622900000|2020-08-28 13:55:00|4646|4645|4644.5|4643|4648.5|4647|4642.5|4641|67286
1598623200000|2020-08-28 14:00:00|4645|4643.5|4641.5|4641|4645.5|4644.5|4638|4636.5|37119
1598623500000|2020-08-28 14:05:00|4641|4640|4644|4642.5|4648.5|4647.5|4638.5|4637|21274
1598623800000|2020-08-28 14:10:00|4643.5|4641.5|4649.5|4648|4650|4649|4643|4641.5|45955
1598624100000|2020-08-28 14:15:00|4649|4648.5|4643|4642|4649|4648.5|4639.5|4638|16159
1598624400000|2020-08-28 14:20:00|4642.5|4641.5|4644|4642|4648|4646.5|4638|4637|23173
1598624700000|2020-08-28 14:25:00|4643.5|4641.5|4650|4648.5|4651.5|4650|4640|4639|16063
1598625000000|2020-08-28 14:30:00|4650.5|4648|4643|4641|4652.5|4651.5|4640.5|4639|18620
1598625300000|2020-08-28 14:35:00|4642.5|4641.5|4639|4638.5|4644.5|4643.5|4634|4633|28944
1598625600000|2020-08-28 14:40:00|4638.5|4638|4635.5|4635|4643|4642|4634|4633.5|65100
1598625900000|2020-08-28 14:45:00|4636|4634.5|4642|4641.5|4643|4642.5|4635|4633.5|55348
1598626200000|2020-08-28 14:50:00|4643|4642|4641.5|4640.5|4644.5|4643|4633.5|4632.5|45286
1598626500000|2020-08-28 14:55:00|4642.5|4641|4638.5|4637.5|4643.5|4643|4634|4633|44746
1598626800000|2020-08-28 15:00:00|4639|4638|4636.5|4635|4640.5|4639|4634.5|4633|22035
1598627100000|2020-08-28 15:05:00|4636|4636.5|4640|4639.5|4642|4641.5|4636|4635|22323
1598627400000|2020-08-28 15:10:00|4640.5|4640|4637|4636.5|4642.5|4642|4635.5|4634.5|28662
1598627700000|2020-08-28 15:15:00|4637.5|4636|4634.5|4634|4637.5|4636.5|4631.5|4630|79004
1598628000000|2020-08-28 15:20:00|4635|4634.5|4630.5|4629|4638.5|4637.5|4628|4627|32932
1598628300000|2020-08-28 15:25:00|4630|4628.5|4632|4630.5|4633|4632|4624|4622.5|54294
1598943600000|2020-09-01 07:00:00|4671|4658|4660|4659|4671|4665|4642.5|4634.5|69258
1598943900000|2020-09-01 07:05:00|4659.5|4658|4663|4660|4671|4669.5|4641.5|4639|58174
1598944200000|2020-09-01 07:10:00|4662.5|4659.5|4654|4653|4667|4663.5|4643|4640|49440
1598944500000|2020-09-01 07:15:00|4655|4654|4662.5|4660.5|4667.5|4666.5|4653.5|4650.5|21685
1598944800000|2020-09-01 07:20:00|4662|4660|4658|4655|4671|4669.5|4657.5|4655|24502
1598945100000|2020-09-01 07:25:00|4657.5|4654.5|4661.5|4659|4667|4664|4655|4652.5|15427
1598945400000|2020-09-01 07:30:00|4662|4659.5|4655|4652.5|4668.5|4665.5|4653|4650|64280
1598945700000|2020-09-01 07:35:00|4654.5|4653.5|4663|4660.5|4667.5|4665|4654|4652.5|18271
1598946000000|2020-09-01 07:40:00|4662.5|4659|4665.5|4664|4670.5|4669|4660.5|4658|21757
1598946300000|2020-09-01 07:45:00|4666|4664.5|4663.5|4662|4671|4669|4663|4661.5|22736
1598946600000|2020-09-01 07:50:00|4663|4661|4655|4653.5|4665.5|4664|4653|4651.5|20748
1598946900000|2020-09-01 07:55:00|4654|4653|4653.5|4652.5|4660|4659|4649.5|4647|21189
1598947200000|2020-09-01 08:00:00|4653|4652|4650|4649|4661|4659.5|4646.5|4645|22683
1598947500000|2020-09-01 08:05:00|4649.5|4648|4652|4651|4658.5|4657.5|4649|4648|24859
1598947800000|2020-09-01 08:10:00|4651.5|4651.5|4653|4651.5|4656|4654|4650|4648.5|16525
1598948100000|2020-09-01 08:15:00|4652.5|4651|4661.5|4660|4663|4661|4643|4641.5|30034
1598948400000|2020-09-01 08:20:00|4661|4659.5|4666.5|4664.5|4669|4667.5|4658|4656|14383
1598948700000|2020-09-01 08:25:00|4666|4664|4668.5|4667|4669.5|4668|4662.5|4660|14616
1598949000000|2020-09-01 08:30:00|4668|4666.5|4667|4664.5|4671|4669|4657|4655|14288
1598949300000|2020-09-01 08:35:00|4667.5|4665.5|4670|4668.5|4676|4673.5|4666.5|4665.5|30012
1598949600000|2020-09-01 08:40:00|4671|4669|4669.5|4667|4672|4671|4660|4657.5|14434
1598949900000|2020-09-01 08:45:00|4669|4666.5|4677|4674|4679|4677|4666.5|4664.5|9973
1598950200000|2020-09-01 08:50:00|4676.5|4673.5|4665|4663.5|4677|4675|4662.5|4660|14476
1598950500000|2020-09-01 08:55:00|4664.5|4663|4664|4662|4666.5|4663|4659|4657|12608
1598950800000|2020-09-01 09:00:00|4664.5|4662.5|4655|4652.5|4668.5|4666|4653.5|4651.5|10035
1598951100000|2020-09-01 09:05:00|4656|4653|4647.5|4645.5|4662|4660.5|4646|4644|11188
1598951400000|2020-09-01 09:10:00|4648|4646|4659.5|4656|4660|4656.5|4648|4646|9898
1598951700000|2020-09-01 09:15:00|4658.5|4658|4662.5|4659.5|4664.5|4662.5|4652.5|4652|6981
1598952000000|2020-09-01 09:20:00|4663|4660|4665|4663|4666.5|4664|4660.5|4658|302789
1598952300000|2020-09-01 09:25:00|4666|4663.5|4662.5|4660.5|4668.5|4665.5|4660.5|4658|3573
1598952600000|2020-09-01 09:30:00|4663.5|4661|4657|4655|4664.5|4662|4656.5|4654.5|7998
1598952900000|2020-09-01 09:35:00|4656.5|4654.5|4657.5|4655.5|4661|4659|4656|4653.5|5903
1598953200000|2020-09-01 09:40:00|4657|4655|4652.5|4650.5|4658.5|4657|4652.5|4650.5|6831
1598953500000|2020-09-01 09:45:00|4653|4651.5|4652|4650|4656.5|4654|4650.5|4649|8785
1598953800000|2020-09-01 09:50:00|4651.5|4650.5|4645.5|4643.5|4653|4651|4645.5|4643.5|11379
1598954100000|2020-09-01 09:55:00|4646|4646|4648|4646|4650.5|4648|4643|4641.5|11726
1598954400000|2020-09-01 10:00:00|4648.5|4646.5|4648.5|4647|4651|4649.5|4642.5|4640.5|9810
1598954700000|2020-09-01 10:05:00|4648|4646|4644|4642.5|4648|4646|4642|4639.5|3419
1598955000000|2020-09-01 10:10:00|4644.5|4643|4642|4641|4647.5|4646.5|4639|4637.5|7420
1598955300000|2020-09-01 10:15:00|4641.5|4640.5|4644.5|4642|4645|4643.5|4639.5|4638|8731
1598955600000|2020-09-01 10:20:00|4645|4642.5|4645|4643|4646.5|4645|4640|4639.5|4205
1598955900000|2020-09-01 10:25:00|4644.5|4643.5|4646.5|4644.5|4652|4650.5|4644.5|4643|8935
1598956200000|2020-09-01 10:30:00|4647|4645|4652|4650.5|4653|4651.5|4646.5|4645|8795
1598956500000|2020-09-01 10:35:00|4652.5|4651|4644.5|4643|4653.5|4652|4644|4643|7345
1598956800000|2020-09-01 10:40:00|4644|4642.5|4643.5|4642.5|4648|4646.5|4643|4642|7911
1598957100000|2020-09-01 10:45:00|4644|4643|4639|4637.5|4644|4643|4638.5|4637.5|9278
1598957400000|2020-09-01 10:50:00|4639.5|4638|4645|4644|4645|4644|4639|4637.5|5744
1598957700000|2020-09-01 10:55:00|4644.5|4643.5|4650.5|4649.5|4651.5|4650|4643.5|4642.5|8266
1598958000000|2020-09-01 11:00:00|4652|4650.5|4644.5|4643|4654.5|4652.5|4644.5|4643|6485
1598958300000|2020-09-01 11:05:00|4645|4643.5|4652|4650|4652.5|4651.5|4645|4643.5|11752
1598958600000|2020-09-01 11:10:00|4652.5|4650.5|4649.5|4648|4654|4652.5|4649.5|4647.5|7101
1598958900000|2020-09-01 11:15:00|4649|4648.5|4646.5|4645.5|4649|4648.5|4645|4643.5|5264
1598959200000|2020-09-01 11:20:00|4646|4645|4647.5|4646|4649|4648|4645|4643|6816
1598959500000|2020-09-01 11:25:00|4648|4646.5|4648|4646|4649|4647.5|4646|4644|5770
1598959800000|2020-09-01 11:30:00|4648.5|4646.5|4647|4646|4650.5|4648.5|4644|4643|7533
1598960100000|2020-09-01 11:35:00|4646.5|4645.5|4648|4647|4649|4648|4646|4644.5|4837
1598960400000|2020-09-01 11:40:00|4647.5|4646.5|4645|4643|4647.5|4646.5|4643|4641.5|91260
1598960700000|2020-09-01 11:45:00|4644.5|4643.5|4644|4643|4647|4646|4642|4641|9670
1598961000000|2020-09-01 11:50:00|4643|4642.5|4637.5|4636.5|4643|4642.5|4637.5|4636.5|6698
1598961300000|2020-09-01 11:55:00|4637|4637|4638|4636.5|4642.5|4641.5|4637|4635|6920
1598961600000|2020-09-01 12:00:00|4637.5|4637|4640.5|4639.5|4643.5|4642|4637.5|4636.5|8421
1598961900000|2020-09-01 12:05:00|4641|4640|4643|4642.5|4645.5|4644.5|4640.5|4640|6157
1598962200000|2020-09-01 12:10:00|4643.5|4643|4641.5|4640|4646|4645.5|4641|4639.5|51708
1598962500000|2020-09-01 12:15:00|4641|4639.5|4631|4630.5|4642.5|4641.5|4631|4629.5|6967
1598962800000|2020-09-01 12:20:00|4631.5|4631|4638|4636|4640.5|4639|4629|4627.5|9681
1598963100000|2020-09-01 12:25:00|4637.5|4636.5|4641.5|4639.5|4643.5|4641.5|4635.5|4634|7022
1598963400000|2020-09-01 12:30:00|4642|4640|4639.5|4638.5|4645|4644|4638.5|4637.5|25022
1598963700000|2020-09-01 12:35:00|4640|4639|4640|4639.5|4643|4641|4639|4638|21058
1598964000000|2020-09-01 12:40:00|4640.5|4640|4634.5|4634|4642|4640.5|4634.5|4633.5|16542
1598964300000|2020-09-01 12:45:00|4635|4634.5|4632.5|4632|4635|4634.5|4630.5|4629|11254
1598964600000|2020-09-01 12:50:00|4633.5|4632.5|4622|4621.5|4635.5|4634.5|4622|4621|13378
1598964900000|2020-09-01 12:55:00|4622.5|4622|4608.5|4607|4624|4622.5|4606.5|4604.5|26472
1598965200000|2020-09-01 13:00:00|4608|4606.5|4603.5|4603|4614.5|4613|4594|4592.5|31565
1598965500000|2020-09-01 13:05:00|4603|4602.5|4592.5|4590|4603|4602.5|4586|4585|42374
1598965800000|2020-09-01 13:10:00|4592|4590.5|4600.5|4599.5|4603|4601|4585|4583|18039
1598966100000|2020-09-01 13:15:00|4600|4599|4596.5|4595.5|4600|4599|4587.5|4585.5|20162
1598966400000|2020-09-01 13:20:00|4596|4595|4594.5|4592.5|4596.5|4596|4587|4586|26499
1598966700000|2020-09-01 13:25:00|4594|4592|4595|4593|4595|4594.5|4589.5|4588.5|18597
1598967000000|2020-09-01 13:30:00|4595.5|4593.5|4580|4578.5|4598|4597.5|4574.5|4573|81284
1598967300000|2020-09-01 13:35:00|4580.5|4578|4575.5|4573.5|4584|4583|4570.5|4568.5|34949
1598967600000|2020-09-01 13:40:00|4575|4574|4576.5|4575.5|4579.5|4578.5|4571.5|4570.5|29979
1598967900000|2020-09-01 13:45:00|4577.5|4576.5|4577|4575.5|4580|4578.5|4572.5|4572|71352
1598968200000|2020-09-01 13:50:00|4576.5|4575|4576.5|4575.5|4579|4578|4572.5|4571|46488
1598968500000|2020-09-01 13:55:00|4577|4576|4572.5|4571|4578.5|4577|4571|4569.5|29360
1598968800000|2020-09-01 14:00:00|4572|4571.5|4575|4574|4579.5|4577|4569|4568.5|41250
1598969100000|2020-09-01 14:05:00|4575.5|4574.5|4582|4580|4583|4582|4573|4572.5|46373
1598969400000|2020-09-01 14:10:00|4581.5|4580.5|4593.5|4592|4594.5|4593|4579.5|4579|96415
1598969700000|2020-09-01 14:15:00|4594.5|4592.5|4611|4609.5|4612|4610|4588|4587|48660
1598970000000|2020-09-01 14:20:00|4611.5|4610|4616.5|4615.5|4624|4622.5|4608|4607.5|261228
1598970300000|2020-09-01 14:25:00|4616|4615|4619.5|4618.5|4625|4624.5|4615.5|4614.5|39914
1598970600000|2020-09-01 14:30:00|4620|4619.5|4623.5|4622|4627|4626|4616.5|4615.5|50007
1598970900000|2020-09-01 14:35:00|4623|4621.5|4627.5|4626|4628.5|4626.5|4619|4617.5|18451
1598971200000|2020-09-01 14:40:00|4627|4625.5|4627|4625.5|4632.5|4631|4624|4623|31596
1598971500000|2020-09-01 14:45:00|4627.5|4625|4630.5|4629.5|4633|4632|4624.5|4623|37455
1598971800000|2020-09-01 14:50:00|4630|4629|4633|4631.5|4639|4638.5|4628.5|4627|34262
1598972100000|2020-09-01 14:55:00|4633.5|4632|4631|4630.5|4640.5|4639.5|4631|4630|36888
1598972400000|2020-09-01 15:00:00|4631.5|4630|4637.5|4636.5|4639|4637.5|4625.5|4625|39223
1598972700000|2020-09-01 15:05:00|4638|4637|4638.5|4637.5|4641|4640.5|4634|4633.5|24481
1598973000000|2020-09-01 15:10:00|4638|4637|4642.5|4641.5|4642.5|4642|4637|4636.5|16696
1598973300000|2020-09-01 15:15:00|4642|4642|4645|4644.5|4649.5|4649|4642|4641|40792
1598973600000|2020-09-01 15:20:00|4644.5|4644|4642.5|4641.5|4645|4644|4640|4639|41441
1598973900000|2020-09-01 15:25:00|4642|4640.5|4639|4636.5|4646.5|4646|4638.5|4635.5|61396
1598943600000|2020-09-01 07:00:00|4671|4658|4660|4659|4671|4665|4642.5|4634.5|69258
1598943900000|2020-09-01 07:05:00|4659.5|4658|4663|4660|4671|4669.5|4641.5|4639|58174
1598944200000|2020-09-01 07:10:00|4662.5|4659.5|4654|4653|4667|4663.5|4643|4640|49440
1598944500000|2020-09-01 07:15:00|4655|4654|4662.5|4660.5|4667.5|4666.5|4653.5|4650.5|21685
1598944800000|2020-09-01 07:20:00|4662|4660|4658|4655|4671|4669.5|4657.5|4655|24502
1598945100000|2020-09-01 07:25:00|4657.5|4654.5|4661.5|4659|4667|4664|4655|4652.5|15427
1598945400000|2020-09-01 07:30:00|4662|4659.5|4655|4652.5|4668.5|4665.5|4653|4650|64280
1598945700000|2020-09-01 07:35:00|4654.5|4653.5|4663|4660.5|4667.5|4665|4654|4652.5|18271
1598946000000|2020-09-01 07:40:00|4662.5|4659|4665.5|4664|4670.5|4669|4660.5|4658|21757
1598946300000|2020-09-01 07:45:00|4666|4664.5|4663.5|4662|4671|4669|4663|4661.5|22736
1598946600000|2020-09-01 07:50:00|4663|4661|4655|4653.5|4665.5|4664|4653|4651.5|20748
1598946900000|2020-09-01 07:55:00|4654|4653|4653.5|4652.5|4660|4659|4649.5|4647|21189
1598947200000|2020-09-01 08:00:00|4653|4652|4650|4649|4661|4659.5|4646.5|4645|22683
1598947500000|2020-09-01 08:05:00|4649.5|4648|4652|4651|4658.5|4657.5|4649|4648|24859
1598947800000|2020-09-01 08:10:00|4651.5|4651.5|4653|4651.5|4656|4654|4650|4648.5|16525
1598948100000|2020-09-01 08:15:00|4652.5|4651|4661.5|4660|4663|4661|4643|4641.5|30034
1598948400000|2020-09-01 08:20:00|4661|4659.5|4666.5|4664.5|4669|4667.5|4658|4656|14383
1598948700000|2020-09-01 08:25:00|4666|4664|4668.5|4667|4669.5|4668|4662.5|4660|14616
1598949000000|2020-09-01 08:30:00|4668|4666.5|4667|4664.5|4671|4669|4657|4655|14288
1598949300000|2020-09-01 08:35:00|4667.5|4665.5|4670|4668.5|4676|4673.5|4666.5|4665.5|30012
1598949600000|2020-09-01 08:40:00|4671|4669|4669.5|4667|4672|4671|4660|4657.5|14434
1598949900000|2020-09-01 08:45:00|4669|4666.5|4677|4674|4679|4677|4666.5|4664.5|9973
1598950200000|2020-09-01 08:50:00|4676.5|4673.5|4665|4663.5|4677|4675|4662.5|4660|14476
1598950500000|2020-09-01 08:55:00|4664.5|4663|4664|4662|4666.5|4663|4659|4657|12608
1598950800000|2020-09-01 09:00:00|4664.5|4662.5|4655|4652.5|4668.5|4666|4653.5|4651.5|10035
1598951100000|2020-09-01 09:05:00|4656|4653|4647.5|4645.5|4662|4660.5|4646|4644|11188
1598951400000|2020-09-01 09:10:00|4648|4646|4659.5|4656|4660|4656.5|4648|4646|9898
1598951700000|2020-09-01 09:15:00|4658.5|4658|4662.5|4659.5|4664.5|4662.5|4652.5|4652|6981
1598952000000|2020-09-01 09:20:00|4663|4660|4665|4663|4666.5|4664|4660.5|4658|302789
1598952300000|2020-09-01 09:25:00|4666|4663.5|4662.5|4660.5|4668.5|4665.5|4660.5|4658|3573
1598952600000|2020-09-01 09:30:00|4663.5|4661|4657|4655|4664.5|4662|4656.5|4654.5|7998
1598952900000|2020-09-01 09:35:00|4656.5|4654.5|4657.5|4655.5|4661|4659|4656|4653.5|5903
1598953200000|2020-09-01 09:40:00|4657|4655|4652.5|4650.5|4658.5|4657|4652.5|4650.5|6831
1598953500000|2020-09-01 09:45:00|4653|4651.5|4652|4650|4656.5|4654|4650.5|4649|8785
1598953800000|2020-09-01 09:50:00|4651.5|4650.5|4645.5|4643.5|4653|4651|4645.5|4643.5|11379
1598954100000|2020-09-01 09:55:00|4646|4646|4648|4646|4650.5|4648|4643|4641.5|11726
1598954400000|2020-09-01 10:00:00|4648.5|4646.5|4648.5|4647|4651|4649.5|4642.5|4640.5|9810
1598954700000|2020-09-01 10:05:00|4648|4646|4644|4642.5|4648|4646|4642|4639.5|3419
1598955000000|2020-09-01 10:10:00|4644.5|4643|4642|4641|4647.5|4646.5|4639|4637.5|7420
1598955300000|2020-09-01 10:15:00|4641.5|4640.5|4644.5|4642|4645|4643.5|4639.5|4638|8731
1598955600000|2020-09-01 10:20:00|4645|4642.5|4645|4643|4646.5|4645|4640|4639.5|4205
1598955900000|2020-09-01 10:25:00|4644.5|4643.5|4646.5|4644.5|4652|4650.5|4644.5|4643|8935
1598956200000|2020-09-01 10:30:00|4647|4645|4652|4650.5|4653|4651.5|4646.5|4645|8795
1598956500000|2020-09-01 10:35:00|4652.5|4651|4644.5|4643|4653.5|4652|4644|4643|7345
1598956800000|2020-09-01 10:40:00|4644|4642.5|4643.5|4642.5|4648|4646.5|4643|4642|7911
1598957100000|2020-09-01 10:45:00|4644|4643|4639|4637.5|4644|4643|4638.5|4637.5|9278
1598957400000|2020-09-01 10:50:00|4639.5|4638|4645|4644|4645|4644|4639|4637.5|5744
1598957700000|2020-09-01 10:55:00|4644.5|4643.5|4650.5|4649.5|4651.5|4650|4643.5|4642.5|8266
1598958000000|2020-09-01 11:00:00|4652|4650.5|4644.5|4643|4654.5|4652.5|4644.5|4643|6485
1598958300000|2020-09-01 11:05:00|4645|4643.5|4652|4650|4652.5|4651.5|4645|4643.5|11752
1598958600000|2020-09-01 11:10:00|4652.5|4650.5|4649.5|4648|4654|4652.5|4649.5|4647.5|7101
1598958900000|2020-09-01 11:15:00|4649|4648.5|4646.5|4645.5|4649|4648.5|4645|4643.5|5264
1598959200000|2020-09-01 11:20:00|4646|4645|4647.5|4646|4649|4648|4645|4643|6816
1598959500000|2020-09-01 11:25:00|4648|4646.5|4648|4646|4649|4647.5|4646|4644|5770
1598959800000|2020-09-01 11:30:00|4648.5|4646.5|4647|4646|4650.5|4648.5|4644|4643|7533
1598960100000|2020-09-01 11:35:00|4646.5|4645.5|4648|4647|4649|4648|4646|4644.5|4837
1598960400000|2020-09-01 11:40:00|4647.5|4646.5|4645|4643|4647.5|4646.5|4643|4641.5|91260
1598960700000|2020-09-01 11:45:00|4644.5|4643.5|4644|4643|4647|4646|4642|4641|9670
1598961000000|2020-09-01 11:50:00|4643|4642.5|4637.5|4636.5|4643|4642.5|4637.5|4636.5|6698
1598961300000|2020-09-01 11:55:00|4637|4637|4638|4636.5|4642.5|4641.5|4637|4635|6920
1598961600000|2020-09-01 12:00:00|4637.5|4637|4640.5|4639.5|4643.5|4642|4637.5|4636.5|8421
1598961900000|2020-09-01 12:05:00|4641|4640|4643|4642.5|4645.5|4644.5|4640.5|4640|6157
1598962200000|2020-09-01 12:10:00|4643.5|4643|4641.5|4640|4646|4645.5|4641|4639.5|51708
1598962500000|2020-09-01 12:15:00|4641|4639.5|4631|4630.5|4642.5|4641.5|4631|4629.5|6967
1598962800000|2020-09-01 12:20:00|4631.5|4631|4638|4636|4640.5|4639|4629|4627.5|9681
1598963100000|2020-09-01 12:25:00|4637.5|4636.5|4641.5|4639.5|4643.5|4641.5|4635.5|4634|7022
1598963400000|2020-09-01 12:30:00|4642|4640|4639.5|4638.5|4645|4644|4638.5|4637.5|25022
1598963700000|2020-09-01 12:35:00|4640|4639|4640|4639.5|4643|4641|4639|4638|21058
1598964000000|2020-09-01 12:40:00|4640.5|4640|4634.5|4634|4642|4640.5|4634.5|4633.5|16542
1598964300000|2020-09-01 12:45:00|4635|4634.5|4632.5|4632|4635|4634.5|4630.5|4629|11254
1598964600000|2020-09-01 12:50:00|4633.5|4632.5|4622|4621.5|4635.5|4634.5|4622|4621|13378
1598964900000|2020-09-01 12:55:00|4622.5|4622|4608.5|4607|4624|4622.5|4606.5|4604.5|26472
1598965200000|2020-09-01 13:00:00|4608|4606.5|4603.5|4603|4614.5|4613|4594|4592.5|31565
1598965500000|2020-09-01 13:05:00|4603|4602.5|4592.5|4590|4603|4602.5|4586|4585|42374
1598965800000|2020-09-01 13:10:00|4592|4590.5|4600.5|4599.5|4603|4601|4585|4583|18039
1598966100000|2020-09-01 13:15:00|4600|4599|4596.5|4595.5|4600|4599|4587.5|4585.5|20162
1598966400000|2020-09-01 13:20:00|4596|4595|4594.5|4592.5|4596.5|4596|4587|4586|26499
1598966700000|2020-09-01 13:25:00|4594|4592|4595|4593|4595|4594.5|4589.5|4588.5|18597
1598967000000|2020-09-01 13:30:00|4595.5|4593.5|4580|4578.5|4598|4597.5|4574.5|4573|81284
1598967300000|2020-09-01 13:35:00|4580.5|4578|4575.5|4573.5|4584|4583|4570.5|4568.5|34949
1598967600000|2020-09-01 13:40:00|4575|4574|4576.5|4575.5|4579.5|4578.5|4571.5|4570.5|29979
1598967900000|2020-09-01 13:45:00|4577.5|4576.5|4577|4575.5|4580|4578.5|4572.5|4572|71352
1598968200000|2020-09-01 13:50:00|4576.5|4575|4576.5|4575.5|4579|4578|4572.5|4571|46488
1598968500000|2020-09-01 13:55:00|4577|4576|4572.5|4571|4578.5|4577|4571|4569.5|29360
1598968800000|2020-09-01 14:00:00|4572|4571.5|4575|4574|4579.5|4577|4569|4568.5|41250
1598969100000|2020-09-01 14:05:00|4575.5|4574.5|4582|4580|4583|4582|4573|4572.5|46373
1598969400000|2020-09-01 14:10:00|4581.5|4580.5|4593.5|4592|4594.5|4593|4579.5|4579|96415
1598969700000|2020-09-01 14:15:00|4594.5|4592.5|4611|4609.5|4612|4610|4588|4587|48660
1598970000000|2020-09-01 14:20:00|4611.5|4610|4616.5|4615.5|4624|4622.5|4608|4607.5|261228
1598970300000|2020-09-01 14:25:00|4616|4615|4619.5|4618.5|4625|4624.5|4615.5|4614.5|39914
1598970600000|2020-09-01 14:30:00|4620|4619.5|4623.5|4622|4627|4626|4616.5|4615.5|50007
1598970900000|2020-09-01 14:35:00|4623|4621.5|4627.5|4626|4628.5|4626.5|4619|4617.5|18451
1598971200000|2020-09-01 14:40:00|4627|4625.5|4627|4625.5|4632.5|4631|4624|4623|31596
1598971500000|2020-09-01 14:45:00|4627.5|4625|4630.5|4629.5|4633|4632|4624.5|4623|37455
1598971800000|2020-09-01 14:50:00|4630|4629|4633|4631.5|4639|4638.5|4628.5|4627|34262
1598972100000|2020-09-01 14:55:00|4633.5|4632|4631|4630.5|4640.5|4639.5|4631|4630|36888
1598972400000|2020-09-01 15:00:00|4631.5|4630|4637.5|4636.5|4639|4637.5|4625.5|4625|39223
1598972700000|2020-09-01 15:05:00|4638|4637|4638.5|4637.5|4641|4640.5|4634|4633.5|24481
1598973000000|2020-09-01 15:10:00|4638|4637|4642.5|4641.5|4642.5|4642|4637|4636.5|16696
1598973300000|2020-09-01 15:15:00|4642|4642|4645|4644.5|4649.5|4649|4642|4641|40792
1598973600000|2020-09-01 15:20:00|4644.5|4644|4642.5|4641.5|4645|4644|4640|4639|41441
1598973900000|2020-09-01 15:25:00|4642|4640.5|4639|4636.5|4646.5|4646|4638.5|4635.5|61396
1599030000000|2020-09-02 07:00:00|4714.5|4700.5|4707.5|4702.5|4714.5|4707|4692.5|4689|22157
1599030300000|2020-09-02 07:05:00|4709|4703|4720|4716.5|4725|4721.5|4701|4697.5|18690
1599030600000|2020-09-02 07:10:00|4720.5|4717|4714.5|4713|4723.5|4719.5|4706|4703.5|23179
1599030900000|2020-09-02 07:15:00|4716.5|4713.5|4709|4706|4727|4724|4704|4702|15945
1599031200000|2020-09-02 07:20:00|4709.5|4706.5|4710|4708.5|4720|4717.5|4706.5|4704.5|6950
1599031500000|2020-09-02 07:25:00|4709.5|4708|4712|4708.5|4716|4713|4703.5|4701|11754
1599031800000|2020-09-02 07:30:00|4712.5|4709|4715|4712.5|4724|4721|4710|4707.5|10568
1599032100000|2020-09-02 07:35:00|4714.5|4711.5|4711|4709|4722|4719|4709.5|4706.5|7837
1599032400000|2020-09-02 07:40:00|4711.5|4709.5|4710.5|4708.5|4714.5|4712|4703|4702|16245
1599032700000|2020-09-02 07:45:00|4710|4709|4703|4701.5|4717.5|4714|4701.5|4700|10393
1599033000000|2020-09-02 07:50:00|4702|4701|4704|4702.5|4715.5|4713|4701|4699|12034
1599033300000|2020-09-02 07:55:00|4704.5|4703|4703.5|4702|4712.5|4709.5|4702.5|4700.5|8672
1599033600000|2020-09-02 08:00:00|4703|4701.5|4696.5|4695.5|4707|4705|4696.5|4695.5|13323
1599033900000|2020-09-02 08:05:00|4697|4694.5|4699.5|4697|4707|4705|4695.5|4693.5|11915
1599034200000|2020-09-02 08:10:00|4700|4697.5|4700.5|4698|4707|4705|4700|4697.5|11044
1599034500000|2020-09-02 08:15:00|4700|4697.5|4703.5|4702.5|4707|4705|4699.5|4697|3272
1599034800000|2020-09-02 08:20:00|4704|4702|4705.5|4704.5|4708|4705.5|4703|4701|15288
1599035100000|2020-09-02 08:25:00|4706|4704|4706.5|4705|4707.5|4707|4700|4699.5|20284
1599035400000|2020-09-02 08:30:00|4706|4704.5|4724.5|4723|4724.5|4723.5|4705|4704.5|24570
1599035700000|2020-09-02 08:35:00|4725.5|4723.5|4713.5|4712.5|4729.5|4727|4712|4711|7134
1599036000000|2020-09-02 08:40:00|4713|4712|4716.5|4715|4721|4719.5|4713|4711.5|8819
1599036300000|2020-09-02 08:45:00|4717.5|4715.5|4716.5|4715|4729.5|4727.5|4716.5|4714.5|16467
1599036600000|2020-09-02 08:50:00|4717.5|4715.5|4735.5|4733.5|4737|4734.5|4717.5|4715.5|13638
1599036900000|2020-09-02 08:55:00|4735|4733|4736|4734|4737.5|4735|4727|4724|12817
1599037200000|2020-09-02 09:00:00|4736.5|4734.5|4728|4726|4739|4737.5|4728|4726|4369
1599037500000|2020-09-02 09:05:00|4728.5|4726.5|4734|4732.5|4734.5|4732.5|4728|4726.5|9244
1599037800000|2020-09-02 09:10:00|4735|4733|4736|4734|4740|4738|4734|4732|9348
1599038100000|2020-09-02 09:15:00|4737|4734.5|4742|4740.5|4743|4741|4736|4734|6663
1599038400000|2020-09-02 09:20:00|4741.5|4740|4735|4733.5|4741.5|4740|4733.5|4732.5|10744
1599038700000|2020-09-02 09:25:00|4736|4734|4734|4732.5|4740|4738.5|4734|4732.5|4339
1599039000000|2020-09-02 09:30:00|4735|4733|4726|4725|4736|4734.5|4724.5|4723.5|3755
1599039300000|2020-09-02 09:35:00|4725|4724.5|4725.5|4722.5|4726|4724.5|4715.5|4714|4631
1599039600000|2020-09-02 09:40:00|4726.5|4723|4720|4717|4729|4726.5|4719.5|4717|3508
1599039900000|2020-09-02 09:45:00|4719.5|4718|4722.5|4720|4722.5|4720.5|4715|4713|5263
1599040200000|2020-09-02 09:50:00|4722|4720.5|4716|4715|4723.5|4722.5|4715|4713|6052
1599040500000|2020-09-02 09:55:00|4716.5|4715.5|4720.5|4718.5|4722|4720.5|4716.5|4715|4964
1599040800000|2020-09-02 10:00:00|4721|4719.5|4717|4716|4722.5|4721|4715.5|4713.5|3707
1599041100000|2020-09-02 10:05:00|4717.5|4716.5|4720|4718|4720|4718|4716|4714.5|7124
1599041400000|2020-09-02 10:10:00|4719.5|4717.5|4716|4714.5|4721|4720|4716|4714.5|7869
1599041700000|2020-09-02 10:15:00|4716.5|4715|4728|4726.5|4729.5|4728|4713.5|4712.5|22404
1599042000000|2020-09-02 10:20:00|4728.5|4725.5|4729.5|4727.5|4731|4729|4726|4724|6171
1599042300000|2020-09-02 10:25:00|4729|4728|4726.5|4726|4729|4728|4724|4723|299715
1599042600000|2020-09-02 10:30:00|4726|4725.5|4724.5|4723.5|4730.5|4729|4724.5|4723|5618
1599042900000|2020-09-02 10:35:00|4724|4723|4723|4722|4727.5|4726.5|4722|4720.5|8047
1599043200000|2020-09-02 10:40:00|4723.5|4722.5|4726.5|4725.5|4729|4728.5|4723.5|4722.5|7157
1599043500000|2020-09-02 10:45:00|4726|4726|4730.5|4729|4734.5|4733.5|4726|4725.5|6941
1599043800000|2020-09-02 10:50:00|4730|4728.5|4725|4724.5|4730.5|4729|4725|4724.5|8705
1599044100000|2020-09-02 10:55:00|4724.5|4723.5|4726|4725|4731|4729|4724.5|4723.5|7501
1599044400000|2020-09-02 11:00:00|4726.5|4721|4732|4730.5|4732.5|4730.5|4724|4721|8561
1599044700000|2020-09-02 11:05:00|4731.5|4730|4734|4732.5|4736.5|4735.5|4731.5|4730|13508
1599045000000|2020-09-02 11:10:00|4734.5|4733|4740|4738.5|4742|4741.5|4734.5|4733|18964
1599045300000|2020-09-02 11:15:00|4740.5|4739|4745.5|4744|4746.5|4745|4739.5|4738.5|11321
1599045600000|2020-09-02 11:20:00|4745|4744.5|4745|4743.5|4748|4747|4742.5|4742|10010
1599045900000|2020-09-02 11:25:00|4744.5|4744|4742|4740|4748|4747.5|4742|4740|13692
1599046200000|2020-09-02 11:30:00|4742.5|4740.5|4750|4748|4750.5|4749.5|4742.5|4740.5|16696
1599046500000|2020-09-02 11:35:00|4749.5|4748.5|4750.5|4749|4750.5|4749|4745|4743.5|12280
1599046800000|2020-09-02 11:40:00|4751|4749.5|4757|4755.5|4758.5|4757|4748|4746.5|20909
1599047100000|2020-09-02 11:45:00|4757.5|4756|4756|4755.5|4760.5|4759.5|4755|4753.5|11555
1599047400000|2020-09-02 11:50:00|4757|4756|4756.5|4755|4757|4756|4753|4751.5|7932
1599047700000|2020-09-02 11:55:00|4756|4755.5|4752|4751.5|4756.5|4755.5|4749.5|4748.5|8144
1599048000000|2020-09-02 12:00:00|4753|4752|4752.5|4750.5|4755|4754.5|4751.5|4750.5|7331
1599048300000|2020-09-02 12:05:00|4753|4751|4749|4748|4753.5|4752.5|4747|4745.5|7328
1599048600000|2020-09-02 12:10:00|4748.5|4747.5|4743|4742.5|4749|4748|4743|4741.5|6105
1599048900000|2020-09-02 12:15:00|4742.5|4742|4749|4747|4753|4751.5|4739.5|4737.5|23561
1599049200000|2020-09-02 12:20:00|4748.5|4746.5|4753|4752|4757|4755.5|4747.5|4746.5|11460
1599049500000|2020-09-02 12:25:00|4752.5|4751.5|4748.5|4747.5|4753|4752|4744|4743|9796
1599049800000|2020-09-02 12:30:00|4748|4746.5|4744|4743.5|4749|4748.5|4742.5|4741.5|7233
1599050100000|2020-09-02 12:35:00|4743.5|4743|4741.5|4740.5|4745|4744|4740|4739.5|13829
1599050400000|2020-09-02 12:40:00|4741|4740|4738|4737.5|4741|4740|4734|4733.5|12636
1599050700000|2020-09-02 12:45:00|4738.5|4737|4735|4734|4738.5|4737.5|4733.5|4733|15213
1599051000000|2020-09-02 12:50:00|4734.5|4733.5|4739|4738.5|4740|4738.5|4733.5|4732.5|11701
1599051300000|2020-09-02 12:55:00|4738.5|4738|4744|4743.5|4744|4743.5|4737|4736|13877
1599051600000|2020-09-02 13:00:00|4744.5|4744|4741|4739.5|4745|4744|4735.5|4734|12526
1599051900000|2020-09-02 13:05:00|4740.5|4739|4743|4742|4743.5|4742.5|4736|4735|11657
1599052200000|2020-09-02 13:10:00|4743.5|4742.5|4736.5|4735|4744|4743|4736|4735|12547
1599052500000|2020-09-02 13:15:00|4735.5|4734|4728.5|4728|4735.5|4734|4727|4725.5|9525
1599052800000|2020-09-02 13:20:00|4729|4728.5|4723|4722|4729.5|4728.5|4722.5|4721|16659
1599053100000|2020-09-02 13:25:00|4722.5|4721.5|4715.5|4714|4723.5|4723|4714.5|4713.5|27636
1599053400000|2020-09-02 13:30:00|4715|4714.5|4716|4715|4716.5|4716|4707.5|4707|44953
1599053700000|2020-09-02 13:35:00|4715.5|4714.5|4696|4694|4716.5|4715.5|4695|4694|47778
1599054000000|2020-09-02 13:40:00|4695.5|4693.5|4678.5|4677|4696|4693.5|4677|4676.5|63718
1599054300000|2020-09-02 13:45:00|4678|4677.5|4691.5|4690.5|4692.5|4692|4676.5|4675.5|37341
1599054600000|2020-09-02 13:50:00|4692.5|4691|4690|4688.5|4695|4693.5|4677.5|4675|28851
1599054900000|2020-09-02 13:55:00|4689.5|4687.5|4677|4675.5|4691.5|4690|4674|4672.5|33313
1599055200000|2020-09-02 14:00:00|4677.5|4679|4683|4682|4684|4682|4673.5|4672|28612
1599055500000|2020-09-02 14:05:00|4684|4683|4673|4670|4685.5|4684.5|4663|4662|15976
1599055800000|2020-09-02 14:10:00|4672|4669.5|4675|4674|4680|4677|4669|4667.5|18264
1599056100000|2020-09-02 14:15:00|4674.5|4673.5|4681|4680|4683.5|4682.5|4673.5|4672.5|30868
1599056400000|2020-09-02 14:20:00|4681.5|4679.5|4670|4669|4685|4683|4669.5|4669|29200
1599056700000|2020-09-02 14:25:00|4670.5|4669.5|4670.5|4669.5|4672.5|4671|4662|4660.5|21935
1599057000000|2020-09-02 14:30:00|4670|4669|4679|4677.5|4681.5|4680.5|4670|4669|15572
1599057300000|2020-09-02 14:35:00|4678.5|4677|4678|4676.5|4684.5|4684|4675.5|4675|48813
1599057600000|2020-09-02 14:40:00|4677.5|4676|4677.5|4676|4679|4677.5|4671.5|4670.5|13908
1599057900000|2020-09-02 14:45:00|4677|4675.5|4679|4677.5|4679.5|4679|4673|4672|12404
1599058200000|2020-09-02 14:50:00|4679.5|4678.5|4686|4685|4686.5|4685.5|4676.5|4675.5|14394
1599058500000|2020-09-02 14:55:00|4686.5|4685.5|4678.5|4677.5|4686.5|4685.5|4674.5|4672.5|31209
1599058800000|2020-09-02 15:00:00|4678|4678|4679.5|4679|4681|4680|4674|4672|25866
1599059100000|2020-09-02 15:05:00|4679|4678.5|4668.5|4667.5|4679.5|4678.5|4664|4663|15184
1599059400000|2020-09-02 15:10:00|4669|4668|4668|4667.5|4671|4670.5|4666|4665|26732
1599059700000|2020-09-02 15:15:00|4667.5|4667|4666|4665|4670.5|4670|4660|4659|22119
1599060000000|2020-09-02 15:20:00|4666.5|4665.5|4666|4665.5|4671.5|4670.5|4663|4661|23714
1599060300000|2020-09-02 15:25:00|4666.5|4666|4669|4667|4672|4670.5|4663.5|4663|23324
1599116400000|2020-09-03 07:00:00|4657|4640.5|4670|4666|4670|4667|4650|4640.5|18196
1599116700000|2020-09-03 07:05:00|4669.5|4666.5|4652|4649|4673|4670.5|4645|4641|28105
1599117000000|2020-09-03 07:10:00|4651.5|4649.5|4644.5|4642|4658|4656|4640|4636|18457
1599117300000|2020-09-03 07:15:00|4644|4641.5|4631.5|4629|4645|4643|4631|4629|17196
1599117600000|2020-09-03 07:20:00|4632|4629.5|4657|4653|4658.5|4654|4630|4627|15742
1599117900000|2020-09-03 07:25:00|4655|4652.5|4653.5|4652|4656|4654|4647.5|4644.5|11280
1599118200000|2020-09-03 07:30:00|4654|4652.5|4653.5|4650.5|4664.5|4661.5|4651.5|4648.5|6592
1599118500000|2020-09-03 07:35:00|4653|4651|4654.5|4652|4656|4653|4651|4648.5|5153
1599118800000|2020-09-03 07:40:00|4654|4651|4653|4651|4658.5|4656.5|4650|4648.5|5262
1599119100000|2020-09-03 07:45:00|4652|4651.5|4645.5|4643.5|4653.5|4651.5|4644.5|4643|8594
1599119400000|2020-09-03 07:50:00|4645|4643|4648|4645.5|4650|4648|4642|4640.5|13793
1599119700000|2020-09-03 07:55:00|4649|4646|4647.5|4645.5|4656.5|4654|4646.5|4645.5|5833
1599120000000|2020-09-03 08:00:00|4647|4644.5|4657.5|4655.5|4658.5|4656|4646.5|4644.5|10375
1599120300000|2020-09-03 08:05:00|4658|4656|4647|4645|4661.5|4659.5|4646|4644|9321
1599120600000|2020-09-03 08:10:00|4648|4646|4653|4651|4655|4653|4645|4643|8360
1599120900000|2020-09-03 08:15:00|4652.5|4650.5|4653.5|4652|4658.5|4656.5|4650.5|4649|9030
1599121200000|2020-09-03 08:20:00|4653|4651|4645|4642.5|4653|4652|4643|4641|6552
1599121500000|2020-09-03 08:25:00|4646|4643|4640.5|4640|4646|4643.5|4639|4637|3920
1599121800000|2020-09-03 08:30:00|4642|4640.5|4631|4630|4644.5|4642.5|4631|4629.5|8880
1599122100000|2020-09-03 08:35:00|4632|4630.5|4629|4626.5|4633.5|4631.5|4628|4625.5|8104
1599122400000|2020-09-03 08:40:00|4628.5|4627|4632.5|4631|4633.5|4631.5|4626|4624.5|4626
1599122700000|2020-09-03 08:45:00|4633|4631.5|4632.5|4631|4637|4635|4629.5|4628.5|20956
1599123000000|2020-09-03 08:50:00|4633.5|4631.5|4644|4642.5|4644|4642.5|4633|4631|7811
1599123300000|2020-09-03 08:55:00|4644.5|4643.5|4639.5|4638.5|4647|4645.5|4639.5|4638.5|8147
1599123600000|2020-09-03 09:00:00|4639|4638|4631.5|4629.5|4639.5|4638|4629.5|4627|20788
1599123900000|2020-09-03 09:05:00|4631|4630|4635.5|4633.5|4640.5|4639|4631|4630|7623
1599124200000|2020-09-03 09:10:00|4635|4632.5|4633.5|4632.5|4639|4637.5|4633|4632|5477
1599124500000|2020-09-03 09:15:00|4633|4632|4638.5|4637.5|4641.5|4640|4633|4632|6593
1599124800000|2020-09-03 09:20:00|4638|4637|4637.5|4636|4640|4638.5|4633.5|4632|6482
1599125100000|2020-09-03 09:25:00|4638.5|4636.5|4637.5|4636|4640.5|4638.5|4636|4634.5|4849
1599125400000|2020-09-03 09:30:00|4637|4636.5|4638.5|4638|4640.5|4639|4636|4634.5|13770
1599125700000|2020-09-03 09:35:00|4638|4637|4640|4639|4642.5|4640.5|4634|4633|9203
1599126000000|2020-09-03 09:40:00|4640.5|4638.5|4634.5|4633.5|4641|4640|4634.5|4633|5522
1599126300000|2020-09-03 09:45:00|4634|4633|4626|4625|4634.5|4633.5|4625.5|4624|6316
1599126600000|2020-09-03 09:50:00|4625.5|4624.5|4631|4630|4632|4631|4623.5|4621.5|12584
1599126900000|2020-09-03 09:55:00|4632|4630.5|4627|4626|4635.5|4634|4626|4624.5|20848
1599127200000|2020-09-03 10:00:00|4627.5|4627|4631|4630|4633.5|4632.5|4627|4626|11681
1599127500000|2020-09-03 10:05:00|4630.5|4629.5|4622|4621|4631|4629.5|4621.5|4620.5|8750
1599127800000|2020-09-03 10:10:00|4622.5|4621.5|4620.5|4620|4624.5|4622.5|4617|4615.5|25009
1599128100000|2020-09-03 10:15:00|4621|4619.5|4623.5|4622.5|4624|4622.5|4619|4618|13614
1599128400000|2020-09-03 10:20:00|4624.5|4622|4625.5|4623.5|4626.5|4625|4620.5|4618.5|4679
1599128700000|2020-09-03 10:25:00|4626|4624|4628.5|4627|4629.5|4628|4626|4624|3465
1599129000000|2020-09-03 10:30:00|4629|4627.5|4629|4627.5|4631.5|4629.5|4627|4625.5|5115
1599129300000|2020-09-03 10:35:00|4629.5|4628|4630|4629|4634|4632.5|4629.5|4627.5|4980
1599129600000|2020-09-03 10:40:00|4629.5|4628.5|4622.5|4621.5|4631|4630|4622.5|4621.5|6035
1599129900000|2020-09-03 10:45:00|4622|4621|4623|4622|4626|4624.5|4620.5|4619.5|5322
1599130200000|2020-09-03 10:50:00|4623.5|4622.5|4623.5|4622.5|4626|4625|4621.5|4620|6012
1599130500000|2020-09-03 10:55:00|4624|4623|4616.5|4615.5|4627.5|4626|4616.5|4615.5|7932
1599130800000|2020-09-03 11:00:00|4617|4616.5|4623.5|4622.5|4628|4624|4617|4615|12796
1599131100000|2020-09-03 11:05:00|4622.5|4622|4620.5|4618.5|4626|4624.5|4620.5|4618|4745
1599131400000|2020-09-03 11:10:00|4619.5|4617.5|4616.5|4615|4620.5|4618|4613|4612|4463
1599131700000|2020-09-03 11:15:00|4616|4614.5|4611|4610.5|4616|4615|4611|4610.5|4007
1599132000000|2020-09-03 11:20:00|4611.5|4611|4607.5|4606|4613|4611|4607|4605.5|3519
1599132300000|2020-09-03 11:25:00|4607|4606.5|4601.5|4600.5|4609|4608.5|4601|4600|10939
1599132600000|2020-09-03 11:30:00|4601|4601|4604|4602.5|4609.5|4608|4600|4598|11435
1599132900000|2020-09-03 11:35:00|4604.5|4603|4607|4606|4608|4606.5|4603.5|4601.5|3122
1599133200000|2020-09-03 11:40:00|4608|4606.5|4607|4606|4611|4609.5|4607|4606|2790
1599133500000|2020-09-03 11:45:00|4606.5|4605.5|4609.5|4608.5|4611.5|4609|4605|4604|4917
1599133800000|2020-09-03 11:50:00|4610|4609|4607|4605.5|4610|4609|4604|4603|6368
1599134100000|2020-09-03 11:55:00|4607.5|4606|4610.5|4609|4611.5|4609|4606.5|4605|3909
1599134400000|2020-09-03 12:00:00|4611|4609.5|4610|4608|4613.5|4611|4609|4607.5|3069
1599134700000|2020-09-03 12:05:00|4610.5|4608.5|4604|4602.5|4611|4609.5|4603.5|4602.5|4133
1599135000000|2020-09-03 12:10:00|4604.5|4603|4601|4599.5|4607.5|4605.5|4601|4599.5|11141
1599135300000|2020-09-03 12:15:00|4601.5|4600|4596.5|4594.5|4605|4603|4595|4593.5|9094
1599135600000|2020-09-03 12:20:00|4596|4594|4600|4598|4602|4599.5|4591|4588.5|7210
1599135900000|2020-09-03 12:25:00|4599.5|4598.5|4600|4598.5|4603|4601|4598|4596.5|13906
1599136200000|2020-09-03 12:30:00|4599|4597.5|4614|4612|4614.5|4612|4595|4593.5|18172
1599136500000|2020-09-03 12:35:00|4613.5|4612.5|4613|4611|4618|4616|4610|4608.5|8414
1599136800000|2020-09-03 12:40:00|4612.5|4610.5|4610.5|4608.5|4614.5|4613|4608.5|4607|6860
1599137100000|2020-09-03 12:45:00|4610|4608|4612|4610|4616|4614.5|4610|4608|5241
1599137400000|2020-09-03 12:50:00|4612.5|4610.5|4613|4611.5|4613.5|4612|4608.5|4607|7181
1599137700000|2020-09-03 12:55:00|4613.5|4612|4611.5|4609.5|4614.5|4613|4606.5|4605|5478
1599138000000|2020-09-03 13:00:00|4610.5|4608.5|4611.5|4609.5|4613|4611.5|4604|4602.5|16145
1599138300000|2020-09-03 13:05:00|4611|4609|4607.5|4606.5|4615.5|4613|4607.5|4606.5|7707
1599138600000|2020-09-03 13:10:00|4607|4605.5|4609|4607.5|4609.5|4608|4605.5|4603.5|8579
1599138900000|2020-09-03 13:15:00|4610|4608|4606.5|4604.5|4612.5|4610|4606|4604.5|5721
1599139200000|2020-09-03 13:20:00|4606|4605|4605|4603.5|4607.5|4605.5|4600|4598.5|10810
1599139500000|2020-09-03 13:25:00|4605.5|4604|4607.5|4606|4611|4609.5|4605.5|4603.5|15445
1599139800000|2020-09-03 13:30:00|4608|4606.5|4600.5|4598.5|4612.5|4610.5|4597.5|4596.5|32054
1599140100000|2020-09-03 13:35:00|4600|4599|4607.5|4605|4608|4605|4595.5|4593.5|16382
1599140400000|2020-09-03 13:40:00|4608|4604.5|4599|4597|4608.5|4605.5|4596|4594.5|13192
1599140700000|2020-09-03 13:45:00|4598.5|4596.5|4606.5|4604|4609.5|4608|4592.5|4590|19015
1599141000000|2020-09-03 13:50:00|4606|4603.5|4598|4596.5|4606|4604|4596.5|4596|10204
1599141300000|2020-09-03 13:55:00|4597.5|4596|4598|4596.5|4609|4607.5|4597|4596|10958
1599141600000|2020-09-03 14:00:00|4597.5|4596|4601|4598.5|4605.5|4603.5|4593.5|4592|13484
1599141900000|2020-09-03 14:05:00|4600.5|4598|4584.5|4583.5|4600.5|4598|4582.5|4581|25755
1599142200000|2020-09-03 14:10:00|4584|4582.5|4583|4580.5|4593|4591.5|4579|4576|19529
1599142500000|2020-09-03 14:15:00|4582.5|4580|4570|4569|4582.5|4580|4565|4564.5|38366
1599142800000|2020-09-03 14:20:00|4569.5|4568.5|4557|4555.5|4570.5|4570|4552.5|4550.5|25032
1599143100000|2020-09-03 14:25:00|4556.5|4555|4562|4560.5|4566|4564.5|4556|4555|29116
1599143400000|2020-09-03 14:30:00|4562.5|4561|4568.5|4567|4575|4573.5|4557|4555.5|18176
1599143700000|2020-09-03 14:35:00|4569|4567.5|4567.5|4566|4578.5|4576.5|4563|4561.5|23358
1599144000000|2020-09-03 14:40:00|4568|4566.5|4561|4559.5|4570.5|4568.5|4560|4558.5|16746
1599144300000|2020-09-03 14:45:00|4561.5|4560|4547.5|4546.5|4564|4562.5|4545.5|4543.5|93696
1599144600000|2020-09-03 14:50:00|4548|4547|4552.5|4551|4555.5|4554|4547.5|4546|26776
1599144900000|2020-09-03 14:55:00|4553|4550.5|4550.5|4548.5|4556.5|4554.5|4545|4544|28085
1599145200000|2020-09-03 15:00:00|4550|4549|4529.5|4528.5|4550|4549|4529|4527.5|50481
1599145500000|2020-09-03 15:05:00|4530.5|4529|4518.5|4518|4532|4531.5|4516.5|4515|62479
1599145800000|2020-09-03 15:10:00|4519|4518.5|4524.5|4523|4529|4527.5|4515|4514|57409
1599146100000|2020-09-03 15:15:00|4524|4522.5|4493|4492.5|4524.5|4523.5|4493|4491.5|63460
1599146400000|2020-09-03 15:20:00|4493.5|4493|4504.5|4502.5|4510|4508|4490.5|4489|56934
1599146700000|2020-09-03 15:25:00|4504|4502|4499|4497.5|4513|4511.5|4498.5|4496|80443
1599202800000|2020-09-04 07:00:00|4534.5|4498.5|4486|4484|4534.5|4520|4482|4478.5|37035
1599203100000|2020-09-04 07:05:00|4485.5|4484.5|4502.5|4499|4514.5|4511|4485|4483.5|30885
1599203400000|2020-09-04 07:10:00|4502|4498.5|4502.5|4500|4505.5|4503.5|4491.5|4489|40741
1599203700000|2020-09-04 07:15:00|4503|4500.5|4532|4529|4534.5|4531.5|4502.5|4500.5|44268
1599204000000|2020-09-04 07:20:00|4532.5|4529.5|4551.5|4548|4552|4548|4528.5|4526.5|29144
1599204300000|2020-09-04 07:25:00|4551|4547.5|4559.5|4558.5|4562|4560|4544.5|4542.5|42348
1599204600000|2020-09-04 07:30:00|4560.5|4559|4567.5|4565|4568|4565|4553.5|4552|27221
1599204900000|2020-09-04 07:35:00|4567|4564.5|4568.5|4567|4569|4568|4555|4552.5|20139
1599205200000|2020-09-04 07:40:00|4568|4567.5|4571|4569.5|4575|4573.5|4564.5|4563|17928
1599205500000|2020-09-04 07:45:00|4570.5|4570|4575|4573.5|4577.5|4575|4566|4564|12850
1599205800000|2020-09-04 07:50:00|4573|4573|4584.5|4583|4585|4583|4569.5|4567.5|14997
1599206100000|2020-09-04 07:55:00|4585|4583.5|4593|4590.5|4593.5|4592|4583|4581|19423
1599206400000|2020-09-04 08:00:00|4593.5|4590|4583.5|4582|4593.5|4590|4581.5|4579.5|16766
1599206700000|2020-09-04 08:05:00|4584|4582.5|4588|4587.5|4588.5|4587.5|4580.5|4579|11234
1599207000000|2020-09-04 08:10:00|4587.5|4587|4587.5|4586|4592|4590.5|4581.5|4580.5|18316
1599207300000|2020-09-04 08:15:00|4588|4586.5|4578.5|4577|4595|4593|4578.5|4577|12214
1599207600000|2020-09-04 08:20:00|4579|4577.5|4582|4581|4584|4582.5|4577.5|4576|7983
1599207900000|2020-09-04 08:25:00|4581.5|4580.5|4591.5|4590.5|4592.5|4591.5|4580|4579|10359
1599208200000|2020-09-04 08:30:00|4591|4590|4596.5|4595|4598.5|4596|4585|4583.5|14897
1599208500000|2020-09-04 08:35:00|4597.5|4595.5|4599|4597|4601|4600|4590.5|4588|6197
1599208800000|2020-09-04 08:40:00|4598.5|4596.5|4593.5|4591|4602.5|4601.5|4593.5|4591|12619
1599209100000|2020-09-04 08:45:00|4594.5|4592|4596|4594.5|4598.5|4597.5|4593|4591|4877
1599209400000|2020-09-04 08:50:00|4596.5|4595|4599|4597|4604.5|4604|4596.5|4594.5|12824
1599209700000|2020-09-04 08:55:00|4598.5|4596.5|4596.5|4594.5|4600.5|4599.5|4594|4592.5|8056
1599210000000|2020-09-04 09:00:00|4597|4595|4600|4598|4600.5|4600|4594.5|4593.5|15594
1599210300000|2020-09-04 09:05:00|4600.5|4598.5|4598|4597|4604|4602.5|4598|4596.5|6035
1599210600000|2020-09-04 09:10:00|4598.5|4597.5|4592.5|4591|4599.5|4597.5|4592.5|4591|4289
1599210900000|2020-09-04 09:15:00|4593.5|4591.5|4592.5|4591|4596.5|4594.5|4592|4590.5|3123
1599211200000|2020-09-04 09:20:00|4592|4590.5|4592.5|4591|4598.5|4596.5|4590|4588.5|3843
1599211500000|2020-09-04 09:25:00|4593.5|4591.5|4592|4590.5|4595.5|4594|4591|4590.5|4052
1599211800000|2020-09-04 09:30:00|4591.5|4590|4591|4589|4595|4593|4586.5|4584.5|4358
1599212100000|2020-09-04 09:35:00|4591.5|4589.5|4592|4590.5|4595.5|4593.5|4589.5|4588|3596
1599212400000|2020-09-04 09:40:00|4592.5|4591|4599.5|4597.5|4599.5|4598|4592.5|4591|6623
1599212700000|2020-09-04 09:45:00|4599|4598|4600|4596.5|4602.5|4600.5|4596|4594.5|4077
1599213000000|2020-09-04 09:50:00|4600.5|4597|4606.5|4605|4607.5|4607|4600.5|4597|7182
1599213300000|2020-09-04 09:55:00|4606|4604.5|4605|4603.5|4608|4606|4601.5|4599.5|11613
1599213600000|2020-09-04 10:00:00|4604.5|4603|4614|4611.5|4618|4616.5|4603|4602|14843
1599213900000|2020-09-04 10:05:00|4613.5|4612|4613.5|4611.5|4616.5|4615|4611|4610|12068
1599214200000|2020-09-04 10:10:00|4613|4611|4604|4602|4618.5|4616.5|4604|4602|12135
1599214500000|2020-09-04 10:15:00|4603.5|4601|4590|4589|4603.5|4601.5|4589|4587|18797
1599214800000|2020-09-04 10:20:00|4590.5|4589.5|4587|4585|4590.5|4589.5|4586|4584.5|5022
1599215100000|2020-09-04 10:25:00|4588|4585.5|4598.5|4596.5|4600|4598.5|4588|4585|9232
1599215400000|2020-09-04 10:30:00|4598|4597|4599.5|4597.5|4601.5|4600|4597.5|4596|3808
1599215700000|2020-09-04 10:35:00|4599|4598|4604|4603|4605.5|4604.5|4598.5|4598|4893
1599216000000|2020-09-04 10:40:00|4603.5|4602.5|4605|4603.5|4607|4606|4601.5|4600.5|5095
1599216300000|2020-09-04 10:45:00|4605.5|4604|4600.5|4598.5|4607|4606|4599.5|4597|4328
1599216600000|2020-09-04 10:50:00|4599.5|4599|4599|4598.5|4601|4599.5|4596.5|4595|4369
1599216900000|2020-09-04 10:55:00|4600.5|4599|4597|4595.5|4601|4600|4593|4591|5774
1599217200000|2020-09-04 11:00:00|4599.5|4591.5|4589|4586|4599.5|4596.5|4588|4585.5|4918
1599217500000|2020-09-04 11:05:00|4588.5|4586.5|4586|4585|4589.5|4587.5|4585|4582.5|2459
1599217800000|2020-09-04 11:10:00|4586.5|4584|4573|4571.5|4586.5|4584|4572|4571|5815
1599218100000|2020-09-04 11:15:00|4573.5|4570|4562.5|4560|4574|4570.5|4560|4559.5|97953
1599218400000|2020-09-04 11:20:00|4563|4560.5|4565.5|4564|4565.5|4564|4554|4551|34234
1599218700000|2020-09-04 11:25:00|4566|4564.5|4560|4559|4567|4565.5|4558.5|4557|11815
1599219000000|2020-09-04 11:30:00|4559.5|4558.5|4555.5|4553.5|4562|4560|4554|4551.5|11871
1599219300000|2020-09-04 11:35:00|4556|4554.5|4562|4560|4562.5|4561|4551.5|4550|6613
1599219600000|2020-09-04 11:40:00|4562.5|4560.5|4560|4558|4563|4561.5|4557|4556|6031
1599219900000|2020-09-04 11:45:00|4559.5|4558.5|4556.5|4555.5|4559.5|4558.5|4553.5|4552|10891
1599220200000|2020-09-04 11:50:00|4556|4555|4552|4551.5|4558|4557|4552|4550.5|8382
1599220500000|2020-09-04 11:55:00|4551.5|4551|4550.5|4549.5|4556|4555|4549|4547|10601
1599220800000|2020-09-04 12:00:00|4551|4550|4562.5|4562|4564.5|4564|4551|4550|14061
1599221100000|2020-09-04 12:05:00|4562|4561.5|4557|4556|4565|4563|4557|4555|18797
1599221400000|2020-09-04 12:10:00|4557.5|4556.5|4563.5|4562.5|4564.5|4562.5|4555|4553.5|11166
1599221700000|2020-09-04 12:15:00|4564|4562|4566|4563|4567|4566|4560|4559|14183
1599222000000|2020-09-04 12:20:00|4566.5|4563.5|4579|4577.5|4579|4577.5|4566.5|4563.5|7325
1599222300000|2020-09-04 12:25:00|4578|4577|4575.5|4573|4578|4577|4571|4570|12641
1599222600000|2020-09-04 12:30:00|4577|4573.5|4583.5|4581.5|4589.5|4587.5|4571.5|4570|19959
1599222900000|2020-09-04 12:35:00|4583|4581|4580|4579|4585.5|4583|4575.5|4573.5|32353
1599223200000|2020-09-04 12:40:00|4579.5|4578|4590|4589|4591.5|4589.5|4579|4578|49292
1599223500000|2020-09-04 12:45:00|4591|4588.5|4598.5|4597|4601|4600|4588.5|4586.5|7910
1599223800000|2020-09-04 12:50:00|4598|4596.5|4596|4595|4600.5|4598|4593|4591.5|5999
1599224100000|2020-09-04 12:55:00|4595.5|4594.5|4591|4589|4599|4596|4589|4587.5|4954
1599224400000|2020-09-04 13:00:00|4591.5|4589.5|4596.5|4595.5|4598|4597|4589.5|4587.5|29877
1599224700000|2020-09-04 13:05:00|4596|4595|4602|4600.5|4602.5|4602|4591.5|4590.5|24555
1599225000000|2020-09-04 13:10:00|4602.5|4601|4621|4619|4621.5|4619|4602.5|4601|8514
1599225300000|2020-09-04 13:15:00|4620.5|4618.5|4619|4618|4621|4619.5|4610.5|4608.5|9112
1599225600000|2020-09-04 13:20:00|4618.5|4618.5|4619.5|4618|4622|4620.5|4617.5|4616|6673
1599225900000|2020-09-04 13:25:00|4617.5|4617|4621|4620|4622.5|4621|4616|4615.5|27966
1599226200000|2020-09-04 13:30:00|4620.5|4619.5|4642|4640|4644|4642.5|4615.5|4615|66386
1599226500000|2020-09-04 13:35:00|4641.5|4641|4631|4629.5|4643.5|4642.5|4631|4629.5|76315
1599226800000|2020-09-04 13:40:00|4628.5|4629|4631|4630|4639|4637|4619|4618|50249
1599227100000|2020-09-04 13:45:00|4631.5|4629.5|4615.5|4614|4633|4632.5|4613.5|4611.5|148306
1599227400000|2020-09-04 13:50:00|4616|4614.5|4623.5|4623|4627|4626.5|4616|4614.5|43167
1599227700000|2020-09-04 13:55:00|4624|4623.5|4632|4630.5|4632.5|4631.5|4618|4617.5|152486
1599228000000|2020-09-04 14:00:00|4631.5|4631|4643.5|4642|4645.5|4644|4625|4622.5|53618
1599228300000|2020-09-04 14:05:00|4643|4641.5|4639.5|4638.5|4643.5|4642|4635.5|4634.5|32673
1599228600000|2020-09-04 14:10:00|4639|4638|4629.5|4628.5|4644.5|4642.5|4624.5|4623.5|47679
1599228900000|2020-09-04 14:15:00|4630|4629|4616.5|4615|4633|4631.5|4614|4613.5|132403
1599229200000|2020-09-04 14:20:00|4616|4614|4614|4613|4624|4622.5|4608.5|4606.5|64168
1599229500000|2020-09-04 14:25:00|4614.5|4613.5|4607|4606|4620.5|4619|4607|4605|65067
1599229800000|2020-09-04 14:30:00|4607.5|4606.5|4608.5|4606.5|4619|4618|4607|4605|61456
1599230100000|2020-09-04 14:35:00|4608|4607|4596.5|4594.5|4610.5|4609|4587|4586|41522
1599230400000|2020-09-04 14:40:00|4597|4594|4566.5|4564.5|4597|4595|4562.5|4561|28929
1599230700000|2020-09-04 14:45:00|4567|4565|4596.5|4595|4597|4595|4564.5|4562.5|32341
1599231000000|2020-09-04 14:50:00|4597|4595.5|4593.5|4591|4597|4595.5|4581.5|4580.5|23531
1599231300000|2020-09-04 14:55:00|4593|4590.5|4593.5|4591.5|4597|4595|4587.5|4586|18142
1599231600000|2020-09-04 15:00:00|4594|4592|4583.5|4582|4596.5|4594.5|4574|4571.5|28324
1599231900000|2020-09-04 15:05:00|4583|4581.5|4568.5|4566.5|4583.5|4581.5|4564.5|4563|28649
1599232200000|2020-09-04 15:10:00|4568|4565.5|4570.5|4568|4576|4574.5|4563|4561.5|26821
1599232500000|2020-09-04 15:15:00|4570|4567|4568|4565.5|4573|4571.5|4553|4552|39612
1599232800000|2020-09-04 15:20:00|4567.5|4565|4568|4566.5|4574.5|4572.5|4563.5|4562|20609
1599233100000|2020-09-04 15:25:00|4567.5|4566|4570|4568|4571|4569|4558|4557|43675
1599462000000|2020-09-07 07:00:00|4648|4627|4621|4617|4648.5|4627|4602.5|4600.5|21305
1599462300000|2020-09-07 07:05:00|4620.5|4616.5|4632|4630|4636.5|4632.5|4613.5|4610.5|16526
1599462600000|2020-09-07 07:10:00|4633.5|4629.5|4642|4640.5|4647.5|4645|4628.5|4626.5|29433
1599462900000|2020-09-07 07:15:00|4642.5|4640|4627|4624|4642.5|4640|4619.5|4617.5|20192
1599463200000|2020-09-07 07:20:00|4626.5|4623.5|4640.5|4638|4649.5|4646|4626|4623|10108
1599463500000|2020-09-07 07:25:00|4641|4638.5|4637|4635|4647|4644.5|4634.5|4632.5|13068
1599463800000|2020-09-07 07:30:00|4637.5|4635.5|4637|4634|4661|4658|4633|4630.5|19806
1599464100000|2020-09-07 07:35:00|4636.5|4633.5|4638|4636|4639.5|4637.5|4632|4629|8213
1599464400000|2020-09-07 07:40:00|4638.5|4636.5|4652.5|4649.5|4652.5|4650.5|4638.5|4636.5|9184
1599464700000|2020-09-07 07:45:00|4653|4650|4651|4647.5|4662.5|4661.5|4651|4647.5|6769
1599465000000|2020-09-07 07:50:00|4651.5|4648|4653|4651|4656|4653.5|4647.5|4644.5|7201
1599465300000|2020-09-07 07:55:00|4652.5|4650.5|4650.5|4648|4656.5|4654|4645.5|4642.5|5217
1599465600000|2020-09-07 08:00:00|4651|4648.5|4662|4660|4663.5|4661.5|4645|4644|19358
1599465900000|2020-09-07 08:05:00|4662.5|4659.5|4657.5|4654.5|4670|4666|4656.5|4653.5|9035
1599466200000|2020-09-07 08:10:00|4656.5|4655|4653.5|4651.5|4661.5|4661|4653.5|4651.5|5681
1599466500000|2020-09-07 08:15:00|4653|4651|4638|4636|4653|4651.5|4637.5|4636|3989
1599466800000|2020-09-07 08:20:00|4637.5|4634.5|4647|4645.5|4648|4647|4636.5|4634|6780
1599467100000|2020-09-07 08:25:00|4646.5|4646|4651.5|4649|4656|4654.5|4646.5|4645|8845
1599467400000|2020-09-07 08:30:00|4651|4649.5|4652|4650|4661|4659|4651|4649.5|7844
1599467700000|2020-09-07 08:35:00|4653|4650.5|4653|4651|4657.5|4656|4650|4648.5|6370
1599468000000|2020-09-07 08:40:00|4652.5|4650.5|4640.5|4638.5|4652.5|4650.5|4639|4637.5|3324
1599468300000|2020-09-07 08:45:00|4640|4638|4647.5|4646.5|4649|4647.5|4637.5|4635.5|4869
1599468600000|2020-09-07 08:50:00|4648|4645.5|4638|4637|4648|4647|4638|4635.5|7470
1599468900000|2020-09-07 08:55:00|4639.5|4637.5|4640|4639|4640.5|4639.5|4635.5|4634|6886
1599469200000|2020-09-07 09:00:00|4639.5|4638.5|4642|4641|4645.5|4644.5|4637|4635.5|7394
1599469500000|2020-09-07 09:05:00|4642.5|4641.5|4646.5|4644.5|4650|4648.5|4640.5|4639|6020
1599469800000|2020-09-07 09:10:00|4646|4643.5|4644|4642.5|4646|4645|4641|4640|5903
1599470100000|2020-09-07 09:15:00|4644.5|4643|4658|4655.5|4659.5|4658|4643.5|4642.5|14051
1599470400000|2020-09-07 09:20:00|4658.5|4656|4649|4648|4659|4656.5|4647|4645.5|5505
1599470700000|2020-09-07 09:25:00|4648.5|4647.5|4644.5|4643|4650.5|4650|4643.5|4641.5|7063
1599471000000|2020-09-07 09:30:00|4644|4642.5|4647.5|4647|4651|4649.5|4643|4642|6037
1599471300000|2020-09-07 09:35:00|4647|4646|4649.5|4647.5|4651|4649.5|4646|4644.5|4681
1599471600000|2020-09-07 09:40:00|4650|4648|4649.5|4648.5|4651.5|4650.5|4646|4644.5|3933
1599471900000|2020-09-07 09:45:00|4650|4649|4647|4645.5|4653|4652|4643.5|4641|7132
1599472200000|2020-09-07 09:50:00|4647.5|4646|4643|4642|4650.5|4649|4643|4641.5|3934
1599472500000|2020-09-07 09:55:00|4643.5|4642.5|4641.5|4641|4645.5|4644.5|4639.5|4638.5|8224
1599472800000|2020-09-07 10:00:00|4642|4640|4634.5|4632.5|4642|4640.5|4634.5|4632|7105
1599473100000|2020-09-07 10:05:00|4635|4633|4640|4638|4641.5|4640|4634|4632.5|8809
1599473400000|2020-09-07 10:10:00|4639.5|4638.5|4647.5|4646.5|4649|4647.5|4639.5|4638.5|5334
1599473700000|2020-09-07 10:15:00|4648|4646|4653.5|4652.5|4655.5|4654.5|4646|4645|10871
1599474000000|2020-09-07 10:20:00|4654|4653|4652|4650.5|4655.5|4654.5|4651|4648.5|4566
1599474300000|2020-09-07 10:25:00|4652.5|4650|4650.5|4649.5|4654.5|4654|4648|4646.5|8847
1599474600000|2020-09-07 10:30:00|4651.5|4650|4655.5|4655|4655.5|4655|4651|4649.5|5181
1599474900000|2020-09-07 10:35:00|4656|4655.5|4652|4651|4660|4659|4651|4650|11193
1599475200000|2020-09-07 10:40:00|4652.5|4651.5|4659|4657.5|4661|4659.5|4652.5|4651|8745
1599475500000|2020-09-07 10:45:00|4659.5|4658|4660|4658.5|4662|4660.5|4658.5|4657|13036
1599475800000|2020-09-07 10:50:00|4659.5|4659|4655.5|4654.5|4660|4659|4652.5|4651|6238
1599476100000|2020-09-07 10:55:00|4655|4655|4648.5|4647.5|4658|4656.5|4647|4646.5|8500
1599476400000|2020-09-07 11:00:00|4649.5|4643.5|4653.5|4652|4657|4656|4649.5|4643.5|8212
1599476700000|2020-09-07 11:05:00|4653|4652.5|4654|4652.5|4657|4655.5|4653|4651|4915
1599477000000|2020-09-07 11:10:00|4655|4653|4663.5|4661.5|4663.5|4662|4655|4653|9192
1599477300000|2020-09-07 11:15:00|4663|4662|4662|4661|4664|4663.5|4659.5|4658|8342
1599477600000|2020-09-07 11:20:00|4661.5|4660.5|4669.5|4668.5|4673|4672|4661|4660|24847
1599477900000|2020-09-07 11:25:00|4670|4669|4667|4665.5|4674|4673|4665|4663|12353
1599478200000|2020-09-07 11:30:00|4667.5|4666|4668.5|4667.5|4672|4670|4666.5|4665|4439
1599478500000|2020-09-07 11:35:00|4669|4668|4669.5|4668|4670.5|4669.5|4665|4664.5|4984
1599478800000|2020-09-07 11:40:00|4670.5|4668.5|4672|4670|4672|4670|4665.5|4664|8375
1599479100000|2020-09-07 11:45:00|4673|4670.5|4667.5|4665.5|4674|4671|4666.5|4665.5|1437
1599479400000|2020-09-07 11:50:00|4668|4666|4665.5|4664.5|4668|4667.5|4662.5|4661.5|3245
1599479700000|2020-09-07 11:55:00|4666|4665|4667|4665.5|4667.5|4666|4664|4663|1331
1599480000000|2020-09-07 12:00:00|4666.5|4666|4677|4675.5|4678|4676|4666.5|4665.5|8037
1599480300000|2020-09-07 12:05:00|4676.5|4676|4676.5|4676|4680.5|4678.5|4676|4675|4736
1599480600000|2020-09-07 12:10:00|4676|4675|4676|4674|4677.5|4676.5|4671|4668.5|2299
1599480900000|2020-09-07 12:15:00|4675.5|4674.5|4673.5|4672|4675.5|4675|4671|4670|3864
1599481200000|2020-09-07 12:20:00|4674|4672.5|4676|4674.5|4681|4679.5|4674|4672|4741
1599481500000|2020-09-07 12:25:00|4676.5|4674|4674|4672.5|4676.5|4675|4673|4672|3232
1599481800000|2020-09-07 12:30:00|4673.5|4673|4669.5|4668.5|4676|4674|4669.5|4668|3011
1599482100000|2020-09-07 12:35:00|4670|4669|4674|4672|4674|4672|4668|4666.5|4268
1599482400000|2020-09-07 12:40:00|4674.5|4672.5|4670.5|4669|4676|4674|4670.5|4669|2925
1599482700000|2020-09-07 12:45:00|4671|4669.5|4673.5|4672|4675|4673.5|4669|4668.5|3852
1599483000000|2020-09-07 12:50:00|4674|4672.5|4671|4670|4675|4673.5|4669.5|4668.5|5855
1599483300000|2020-09-07 12:55:00|4671.5|4670.5|4675|4674|4676|4675|4671.5|4670|4289
1599483600000|2020-09-07 13:00:00|4674.5|4673.5|4673|4672|4674.5|4673.5|4670.5|4670|9316
1599483900000|2020-09-07 13:05:00|4672.5|4671.5|4678.5|4677.5|4679.5|4679|4672.5|4671.5|13061
1599484200000|2020-09-07 13:10:00|4678|4677|4679.5|4678|4680|4679|4675|4674.5|6397
1599484500000|2020-09-07 13:15:00|4679|4677.5|4679.5|4677.5|4679.5|4678.5|4676.5|4676|5890
1599484800000|2020-09-07 13:20:00|4679|4678|4679.5|4679|4682|4680.5|4678|4677.5|13978
1599485100000|2020-09-07 13:25:00|4680|4679.5|4687|4686|4687.5|4686.5|4680|4679.5|10348
1599485400000|2020-09-07 13:30:00|4686.5|4686.5|4677.5|4677|4690.5|4689|4677|4676.5|18744
1599485700000|2020-09-07 13:35:00|4678|4677.5|4676|4675.5|4682|4681|4674.5|4673.5|20510
1599486000000|2020-09-07 13:40:00|4675.5|4675|4682.5|4681.5|4683.5|4683|4675|4674|10767
1599486300000|2020-09-07 13:45:00|4683|4682|4697|4696|4699|4698.5|4683|4681.5|21327
1599486600000|2020-09-07 13:50:00|4696.5|4695|4688|4686.5|4697|4696|4686.5|4686|6750
1599486900000|2020-09-07 13:55:00|4688.5|4687|4678|4676.5|4689|4688.5|4676|4675.5|7522
1599487200000|2020-09-07 14:00:00|4677.5|4676|4677|4676|4682|4681.5|4675|4674|7863
1599487500000|2020-09-07 14:05:00|4677.5|4675.5|4678.5|4677.5|4681|4680.5|4673.5|4672|9706
1599487800000|2020-09-07 14:10:00|4679|4678|4674|4673|4679.5|4678.5|4674|4673|13827
1599488100000|2020-09-07 14:15:00|4674.5|4673.5|4676|4675|4678.5|4677.5|4672|4671.5|10115
1599488400000|2020-09-07 14:20:00|4675.5|4674.5|4673.5|4672.5|4678|4676.5|4670.5|4670|9360
1599488700000|2020-09-07 14:25:00|4674|4673|4678.5|4677.5|4683.5|4682|4674|4673|7633
1599489000000|2020-09-07 14:30:00|4679|4678|4684.5|4683.5|4685|4684.5|4679|4678|6783
1599489300000|2020-09-07 14:35:00|4684|4684|4678|4677.5|4685.5|4684.5|4677|4676.5|13955
1599489600000|2020-09-07 14:40:00|4677.5|4677|4676|4675|4679.5|4679|4675.5|4675|68882
1599489900000|2020-09-07 14:45:00|4676.5|4675.5|4671|4670|4676.5|4676|4670.5|4669.5|10466
1599490200000|2020-09-07 14:50:00|4670.5|4670.5|4669|4668.5|4672.5|4672|4668|4667|9942
1599490500000|2020-09-07 14:55:00|4668.5|4668|4666|4665|4669.5|4669|4665.5|4664.5|13352
1599490800000|2020-09-07 15:00:00|4666.5|4665.5|4670.5|4669.5|4672.5|4672|4666|4665.5|14931
1599491100000|2020-09-07 15:05:00|4670|4669|4672|4671|4672.5|4672|4667|4666.5|30151
1599491400000|2020-09-07 15:10:00|4672.5|4671.5|4681|4680|4681|4680|4672.5|4671.5|10221
1599491700000|2020-09-07 15:15:00|4680.5|4679.5|4688.5|4688|4689|4688|4677.5|4676.5|15487
1599492000000|2020-09-07 15:20:00|4688|4687.5|4689|4688|4691.5|4691|4685.5|4684.5|20532
1599492300000|2020-09-07 15:25:00|4690|4688.5|4679|4678|4691|4690.5|4679|4676.5|39944
1599548400000|2020-09-08 07:00:00|4699.5|4675|4704|4699.5|4712|4706.5|4686.5|4675|12054
1599548700000|2020-09-08 07:05:00|4704.5|4700|4695.5|4693|4718.5|4716|4690.5|4687|13485
1599549000000|2020-09-08 07:10:00|4697|4693.5|4711.5|4708.5|4713|4708.5|4690|4687|13798
1599549300000|2020-09-08 07:15:00|4713|4709|4685.5|4681.5|4713.5|4710|4681.5|4678|11715
1599549600000|2020-09-08 07:20:00|4685|4682|4689.5|4688.5|4694|4690|4680|4675.5|8791
1599549900000|2020-09-08 07:25:00|4689|4686.5|4694.5|4693|4699|4697.5|4687.5|4684.5|11627
1599550200000|2020-09-08 07:30:00|4694|4692.5|4684|4681|4694|4693|4680|4678|13059
1599550500000|2020-09-08 07:35:00|4683.5|4680.5|4657.5|4654.5|4683.5|4681|4654.5|4653|48510
1599550800000|2020-09-08 07:40:00|4656.5|4655|4651.5|4649.5|4662|4659.5|4650|4648.5|13326
1599551100000|2020-09-08 07:45:00|4651|4649|4663.5|4659.5|4667.5|4664.5|4651|4648.5|6294
1599551400000|2020-09-08 07:50:00|4664|4660|4670|4669|4671.5|4669.5|4658.5|4655.5|4828
1599551700000|2020-09-08 07:55:00|4670.5|4669.5|4667.5|4666|4674.5|4671.5|4661.5|4659.5|8358
1599552000000|2020-09-08 08:00:00|4670|4666.5|4672.5|4669.5|4676|4672|4665|4662.5|12331
1599552300000|2020-09-08 08:05:00|4672|4670|4669|4667.5|4672.5|4670.5|4666|4664.5|2395
1599552600000|2020-09-08 08:10:00|4668.5|4667|4647.5|4644|4668.5|4667|4646.5|4643.5|10309
1599552900000|2020-09-08 08:15:00|4648|4643.5|4642|4639.5|4651.5|4649|4638|4635.5|18024
1599553200000|2020-09-08 08:20:00|4643|4640|4640|4637|4647.5|4645.5|4635.5|4632|17007
1599553500000|2020-09-08 08:25:00|4640.5|4637.5|4652.5|4650|4654.5|4651.5|4639.5|4636.5|8430
1599553800000|2020-09-08 08:30:00|4652|4649.5|4645.5|4644|4655|4653.5|4644|4641|3236
1599554100000|2020-09-08 08:35:00|4646|4645.5|4660.5|4657.5|4662.5|4659.5|4645.5|4643.5|8525
1599554400000|2020-09-08 08:40:00|4660|4656.5|4645.5|4642|4660|4656.5|4643|4640|4368
1599554700000|2020-09-08 08:45:00|4644.5|4641|4644.5|4642.5|4647.5|4644|4637|4635|3806
1599555000000|2020-09-08 08:50:00|4644|4641|4638.5|4637|4644|4642.5|4638.5|4637|12623
1599555300000|2020-09-08 08:55:00|4639|4637.5|4637.5|4635.5|4647.5|4645|4636.5|4635|15730
1599555600000|2020-09-08 09:00:00|4637|4635|4641.5|4640.5|4641.5|4640.5|4632|4630|13826
1599555900000|2020-09-08 09:05:00|4641|4640|4640|4638.5|4643|4641|4634|4632|19335
1599556200000|2020-09-08 09:10:00|4640.5|4639|4636.5|4634.5|4641|4639.5|4632.5|4631|15524
1599556500000|2020-09-08 09:15:00|4636|4633.5|4642|4641.5|4646|4643.5|4635|4633|10416
1599556800000|2020-09-08 09:20:00|4641.5|4639.5|4637.5|4635.5|4642|4641.5|4635.5|4634.5|5405
1599557100000|2020-09-08 09:25:00|4638|4636|4641|4639.5|4647.5|4646|4635.5|4634.5|9248
1599557400000|2020-09-08 09:30:00|4640.5|4639|4628|4626|4640.5|4639|4628|4626|16406
1599557700000|2020-09-08 09:35:00|4629.5|4626.5|4638.5|4637|4639|4637|4629|4626.5|9557
1599558000000|2020-09-08 09:40:00|4638|4636.5|4630|4628|4641|4639.5|4629|4627|12641
1599558300000|2020-09-08 09:45:00|4629.5|4627.5|4638|4636.5|4641.5|4640.5|4627|4625.5|8885
1599558600000|2020-09-08 09:50:00|4637.5|4636|4632.5|4630.5|4643.5|4642.5|4632.5|4630.5|9021
1599558900000|2020-09-08 09:55:00|4633|4631|4641|4640|4644.5|4642|4633|4631|4814
1599559200000|2020-09-08 10:00:00|4642|4639.5|4647.5|4645.5|4649|4647|4639|4636.5|6549
1599559500000|2020-09-08 10:05:00|4648|4646|4650|4649|4654.5|4652.5|4647.5|4646|5846
1599559800000|2020-09-08 10:10:00|4649.5|4647.5|4652|4650.5|4652|4651|4646.5|4644.5|3025
1599560100000|2020-09-08 10:15:00|4651.5|4650|4653.5|4652.5|4661.5|4660.5|4648.5|4646.5|6735
1599560400000|2020-09-08 10:20:00|4652.5|4652|4652.5|4651|4658.5|4657|4651|4650|5600
1599560700000|2020-09-08 10:25:00|4651.5|4652|4653.5|4652|4653.5|4652.5|4646.5|4645.5|6778
1599561000000|2020-09-08 10:30:00|4653|4652.5|4655|4654|4657|4656|4652.5|4651.5|7648
1599561300000|2020-09-08 10:35:00|4654.5|4653|4655.5|4654|4658|4657.5|4650|4649|11505
1599561600000|2020-09-08 10:40:00|4655|4654.5|4659|4657.5|4662|4661|4654.5|4652.5|17077
1599561900000|2020-09-08 10:45:00|4660|4658|4654|4653|4660.5|4658.5|4649.5|4648|21453
1599562200000|2020-09-08 10:50:00|4654.5|4653.5|4652|4651|4658.5|4656.5|4651.5|4649.5|6753
1599562500000|2020-09-08 10:55:00|4652.5|4651.5|4651.5|4650|4655|4654|4646.5|4644.5|7742
1599562800000|2020-09-08 11:00:00|4655|4652|4659|4657|4659.5|4658.5|4653|4651.5|2911
1599563100000|2020-09-08 11:05:00|4659.5|4657.5|4662|4660.5|4664.5|4661.5|4659|4657.5|10207
1599563400000|2020-09-08 11:10:00|4661.5|4660|4664|4663|4665.5|4664.5|4656|4654.5|7734
1599563700000|2020-09-08 11:15:00|4663.5|4662.5|4668|4665.5|4669.5|4668|4662|4660|15511
1599564000000|2020-09-08 11:20:00|4667.5|4666|4663|4662|4668|4666.5|4662|4661|7156
1599564300000|2020-09-08 11:25:00|4663.5|4662.5|4671.5|4670|4672|4670|4663|4662|4591
1599564600000|2020-09-08 11:30:00|4671|4670.5|4667|4666.5|4671|4670.5|4663.5|4663|8696
1599564900000|2020-09-08 11:35:00|4666.5|4666|4666.5|4665.5|4671.5|4670.5|4665.5|4664.5|32347
1599565200000|2020-09-08 11:40:00|4666|4666|4661|4659.5|4668.5|4668|4661|4659.5|87585
1599565500000|2020-09-08 11:45:00|4660.5|4659|4661|4660|4662.5|4661.5|4656|4654.5|18924
1599565800000|2020-09-08 11:50:00|4660.5|4659.5|4665.5|4664.5|4666.5|4665.5|4659|4658.5|11913
1599566100000|2020-09-08 11:55:00|4664.5|4664|4669|4668|4671|4669.5|4663|4662|11869
1599566400000|2020-09-08 12:00:00|4668.5|4668.5|4664.5|4663.5|4669.5|4668.5|4660.5|4660|13663
1599566700000|2020-09-08 12:05:00|4664|4663|4666|4664.5|4668.5|4667|4664|4662.5|10678
1599567000000|2020-09-08 12:10:00|4665.5|4663.5|4656|4654.5|4670.5|4669|4656|4654|19152
1599567300000|2020-09-08 12:15:00|4655.5|4654|4664.5|4663|4665|4663|4653.5|4652|11132
1599567600000|2020-09-08 12:20:00|4665|4664|4663|4661|4668|4667|4661|4659|21218
1599567900000|2020-09-08 12:25:00|4662.5|4660.5|4655.5|4654|4662.5|4660.5|4654.5|4653|8708
1599568200000|2020-09-08 12:30:00|4655|4654.5|4658|4656.5|4664.5|4663|4655|4654|8916
1599568500000|2020-09-08 12:35:00|4659|4656|4652.5|4651.5|4660|4659|4651|4649|12274
1599568800000|2020-09-08 12:40:00|4653|4650.5|4654.5|4653.5|4659.5|4658.5|4649|4647.5|6683
1599569100000|2020-09-08 12:45:00|4655|4654|4657|4656|4661.5|4660|4655|4654|7208
1599569400000|2020-09-08 12:50:00|4656.5|4656.5|4650.5|4649|4657|4656.5|4650.5|4649|4818
1599569700000|2020-09-08 12:55:00|4651.5|4649.5|4647|4645.5|4657|4656|4647|4645.5|10489
1599570000000|2020-09-08 13:00:00|4646.5|4644.5|4639.5|4638|4648.5|4647.5|4637.5|4636|9343
1599570300000|2020-09-08 13:05:00|4639|4637.5|4642.5|4641.5|4644.5|4643.5|4639|4637|13137
1599570600000|2020-09-08 13:10:00|4642|4642|4638|4637|4643.5|4643|4637.5|4635.5|9018
1599570900000|2020-09-08 13:15:00|4638.5|4636.5|4648.5|4648|4649.5|4648|4636.5|4635|9533
1599571200000|2020-09-08 13:20:00|4649.5|4648.5|4651|4650|4655.5|4654.5|4647|4646|11435
1599571500000|2020-09-08 13:25:00|4650.5|4649.5|4651|4650|4655|4653.5|4650|4648.5|9678
1599571800000|2020-09-08 13:30:00|4650.5|4649.5|4654|4652.5|4658.5|4657|4642.5|4640|46563
1599572100000|2020-09-08 13:35:00|4654.5|4653|4662|4660.5|4666|4664|4650|4648.5|59400
1599572400000|2020-09-08 13:40:00|4661.5|4660|4636|4634.5|4661.5|4660|4633|4631|24932
1599572700000|2020-09-08 13:45:00|4635.5|4634|4627|4626|4643.5|4643|4626|4623.5|43450
1599573000000|2020-09-08 13:50:00|4626.5|4625.5|4642|4640.5|4646|4645|4623|4622|22715
1599573300000|2020-09-08 13:55:00|4642.5|4641|4664.5|4662.5|4668|4666|4641|4639|21178
1599573600000|2020-09-08 14:00:00|4665|4663|4641.5|4640.5|4665.5|4663|4640.5|4639|23855
1599573900000|2020-09-08 14:05:00|4642|4641|4659|4656.5|4660|4657.5|4642|4641|25069
1599574200000|2020-09-08 14:10:00|4658.5|4657|4668|4666.5|4672|4670.5|4655.5|4653.5|23431
1599574500000|2020-09-08 14:15:00|4667.5|4666|4676.5|4675|4685.5|4684|4666|4665|40031
1599574800000|2020-09-08 14:20:00|4677|4675.5|4680.5|4679.5|4687.5|4685|4665|4664|18263
1599575100000|2020-09-08 14:25:00|4681|4680|4694|4693|4694.5|4693.5|4679|4678|15433
1599575400000|2020-09-08 14:30:00|4693.5|4692|4691|4690.5|4697.5|4697|4683.5|4682.5|32285
1599575700000|2020-09-08 14:35:00|4692|4691|4697|4696|4698.5|4698|4686.5|4685.5|40713
1599576000000|2020-09-08 14:40:00|4697.5|4696.5|4681|4679.5|4699.5|4699|4678|4676.5|28259
1599576300000|2020-09-08 14:45:00|4680.5|4678.5|4673.5|4673|4685|4682.5|4671|4670|36525
1599576600000|2020-09-08 14:50:00|4673|4672.5|4684|4682.5|4688.5|4687|4671.5|4670.5|15845
1599576900000|2020-09-08 14:55:00|4684.5|4683|4677.5|4676|4684.5|4683.5|4676|4675|93312
1599577200000|2020-09-08 15:00:00|4677|4676.5|4697.5|4695.5|4698.5|4697|4675.5|4675|41189
1599577500000|2020-09-08 15:05:00|4698|4696|4704.5|4703.5|4705.5|4705|4693.5|4692|38659
1599577800000|2020-09-08 15:10:00|4705|4704|4700|4699|4706.5|4705.5|4699|4697.5|20268
1599578100000|2020-09-08 15:15:00|4699.5|4698.5|4704.5|4703.5|4708.5|4708|4698.5|4697.5|32620
1599578400000|2020-09-08 15:20:00|4705|4704|4699.5|4697.5|4706|4705.5|4695.5|4695|28003
1599578700000|2020-09-08 15:25:00|4699|4698|4701|4700.5|4704.5|4704|4694|4693|47548
1599634800000|2020-09-09 07:00:00|4714.5|4703.5|4693|4691.5|4719|4714|4686|4680.5|47237
1599635100000|2020-09-09 07:05:00|4692.5|4689.5|4717|4714|4724.5|4721.5|4690|4685.5|22696
1599635400000|2020-09-09 07:10:00|4717.5|4714.5|4754.5|4751|4758|4757|4714.5|4710.5|35001
1599635700000|2020-09-09 07:15:00|4754|4750.5|4728|4726|4754|4750.5|4727.5|4726|20654
1599636000000|2020-09-09 07:20:00|4729|4726.5|4755|4751.5|4760.5|4759.5|4728|4726.5|14922
1599636300000|2020-09-09 07:25:00|4754.5|4750|4732|4730|4758|4754.5|4730.5|4729|10218
1599636600000|2020-09-09 07:30:00|4731.5|4729|4767|4765.5|4769.5|4766|4730.5|4729|25938
1599636900000|2020-09-09 07:35:00|4768.5|4766|4762.5|4760.5|4770.5|4767.5|4752|4749|12231
1599637200000|2020-09-09 07:40:00|4764|4761.5|4762|4759|4777.5|4775|4758.5|4755.5|19895
1599637500000|2020-09-09 07:45:00|4763|4759.5|4766|4764|4769.5|4767.5|4754|4752|17572
1599637800000|2020-09-09 07:50:00|4766.5|4764.5|4747.5|4743.5|4768.5|4766|4747.5|4743|21350
1599638100000|2020-09-09 07:55:00|4748.5|4744.5|4744.5|4741|4749.5|4748|4739.5|4737|6368
1599638400000|2020-09-09 08:00:00|4743|4741.5|4754|4752.5|4757|4755.5|4739.5|4735.5|12076
1599638700000|2020-09-09 08:05:00|4754.5|4753|4755|4753|4758.5|4757|4749.5|4747.5|19534
1599639000000|2020-09-09 08:10:00|4754.5|4752.5|4748.5|4747|4760|4756.5|4744.5|4742.5|13848
1599639300000|2020-09-09 08:15:00|4749|4747.5|4751|4749|4760|4758|4747.5|4745.5|11446
1599639600000|2020-09-09 08:20:00|4751.5|4749.5|4753|4751.5|4757.5|4755|4751|4749.5|9628
1599639900000|2020-09-09 08:25:00|4752.5|4752|4750.5|4748.5|4753|4752|4745|4743|8939
1599640200000|2020-09-09 08:30:00|4751|4749|4755|4754|4757.5|4756.5|4751|4749|13449
1599640500000|2020-09-09 08:35:00|4755.5|4755|4749.5|4748.5|4757.5|4756|4749.5|4748|25804
1599640800000|2020-09-09 08:40:00|4749|4748|4738|4736.5|4750|4748|4736|4734.5|18774
1599641100000|2020-09-09 08:45:00|4738.5|4737|4755|4754|4755.5|4755|4738.5|4737|17902
1599641400000|2020-09-09 08:50:00|4756.5|4754.5|4753|4751.5|4756.5|4755|4750.5|4748.5|11302
1599641700000|2020-09-09 08:55:00|4753.5|4752|4745.5|4744|4755.5|4755|4743.5|4742.5|11425
1599642000000|2020-09-09 09:00:00|4745|4743.5|4738|4737.5|4750.5|4748.5|4738|4737|12084
1599642300000|2020-09-09 09:05:00|4738.5|4736.5|4744|4743.5|4745|4744|4738.5|4736|19457
1599642600000|2020-09-09 09:10:00|4744.5|4744|4750.5|4749.5|4750.5|4750|4737|4736|15749
1599642900000|2020-09-09 09:15:00|4751|4750|4752.5|4752|4753.5|4753|4749|4747.5|17883
1599643200000|2020-09-09 09:20:00|4753|4752.5|4751.5|4750|4753.5|4752.5|4747|4746|16308
1599643500000|2020-09-09 09:25:00|4752.5|4750.5|4749.5|4748|4756|4755|4749.5|4748|14038
1599643800000|2020-09-09 09:30:00|4749|4748.5|4745.5|4745|4751.5|4750.5|4743|4741|18326
1599644100000|2020-09-09 09:35:00|4746.5|4745.5|4748.5|4747.5|4753|4752|4745|4744.5|9038
1599644400000|2020-09-09 09:40:00|4748|4747|4752|4750.5|4752|4751|4741|4740|15806
1599644700000|2020-09-09 09:45:00|4752.5|4751|4753|4752|4755.5|4755|4749.5|4748.5|7091
1599645000000|2020-09-09 09:50:00|4753.5|4751.5|4754|4752|4755.5|4755|4751.5|4750.5|6805
1599645300000|2020-09-09 09:55:00|4753.5|4752.5|4758|4757|4759.5|4758|4752|4751|19142
1599645600000|2020-09-09 10:00:00|4757.5|4756.5|4752|4751.5|4760.5|4760|4751|4750|13417
1599645900000|2020-09-09 10:05:00|4752.5|4752|4757.5|4756.5|4758.5|4758|4750.5|4750|11054
1599646200000|2020-09-09 10:10:00|4758|4757|4753|4752|4761.5|4760.5|4751.5|4751|9772
1599646500000|2020-09-09 10:15:00|4752.5|4752.5|4755|4754.5|4757.5|4756|4751.5|4749.5|14417
1599646800000|2020-09-09 10:20:00|4755.5|4755|4752|4751|4757|4756|4749.5|4748|12260
1599647100000|2020-09-09 10:25:00|4751.5|4750.5|4749.5|4748.5|4751.5|4751|4747.5|4746.5|8202
1599647400000|2020-09-09 10:30:00|4750|4749|4752.5|4752|4755|4754|4750|4749|18228
1599647700000|2020-09-09 10:35:00|4752|4751.5|4751.5|4751|4753|4752.5|4747|4746|9361
1599648000000|2020-09-09 10:40:00|4751|4750.5|4750|4749.5|4751.5|4750.5|4748.5|4747.5|8547
1599648300000|2020-09-09 10:45:00|4750.5|4750|4749|4748|4753|4752|4747|4746|22103
1599648600000|2020-09-09 10:50:00|4748.5|4747.5|4752|4751.5|4753|4752.5|4747|4746.5|16345
1599648900000|2020-09-09 10:55:00|4751.5|4751|4753.5|4753|4756|4755|4751.5|4750.5|24544
1599649200000|2020-09-09 11:00:00|4752|4747|4746.5|4746|4752|4750.5|4746.5|4745|6213
1599649500000|2020-09-09 11:05:00|4746|4745.5|4740|4738.5|4746.5|4745.5|4736.5|4735.5|7714
1599649800000|2020-09-09 11:10:00|4741|4739|4736.5|4735.5|4742|4741.5|4734|4733|8502
1599650100000|2020-09-09 11:15:00|4736|4735|4741.5|4740.5|4743.5|4742.5|4735|4734|9747
1599650400000|2020-09-09 11:20:00|4742|4741|4746|4745.5|4748.5|4747.5|4741.5|4740.5|14345
1599650700000|2020-09-09 11:25:00|4746.5|4745|4755|4754.5|4756.5|4755.5|4744|4743|20460
1599651000000|2020-09-09 11:30:00|4755.5|4755|4754|4753.5|4758.5|4757.5|4751|4750.5|143260
1599651300000|2020-09-09 11:35:00|4754.5|4753|4755|4754|4759.5|4758.5|4753.5|4753|13355
1599651600000|2020-09-09 11:40:00|4754.5|4753|4758.5|4757.5|4761.5|4760|4751|4750.5|11598
1599651900000|2020-09-09 11:45:00|4759|4758|4755.5|4754.5|4761.5|4761|4755|4754|16162
1599652200000|2020-09-09 11:50:00|4756|4755|4763|4762.5|4763.5|4763|4756|4755|21405
1599652500000|2020-09-09 11:55:00|4763.5|4763|4764.5|4764|4765|4764|4757.5|4756.5|22942
1599652800000|2020-09-09 12:00:00|4765|4764.5|4768|4767.5|4772|4771|4762.5|4762|20342
1599653100000|2020-09-09 12:05:00|4768.5|4768|4773.5|4773|4773.5|4773|4765|4764|14501
1599653400000|2020-09-09 12:10:00|4773|4772.5|4772.5|4772|4774.5|4774|4770.5|4769|13991
1599653700000|2020-09-09 12:15:00|4773|4772.5|4772|4771|4778.5|4777.5|4767.5|4766|36101
1599654000000|2020-09-09 12:20:00|4771.5|4770|4767|4766.5|4774|4773.5|4767|4766|21348
1599654300000|2020-09-09 12:25:00|4766.5|4765.5|4770.5|4769.5|4773.5|4773|4765|4763.5|14898
1599654600000|2020-09-09 12:30:00|4770|4770|4766.5|4765|4772|4771|4765|4763.5|11638
1599654900000|2020-09-09 12:35:00|4767|4764.5|4768|4767|4771|4770|4766.5|4764.5|10571
1599655200000|2020-09-09 12:40:00|4768.5|4767.5|4767|4766.5|4770|4769|4766|4765|15139
1599655500000|2020-09-09 12:45:00|4767.5|4767|4767.5|4766.5|4769|4768.5|4763|4762.5|17001
1599655800000|2020-09-09 12:50:00|4767|4767|4766.5|4765.5|4768.5|4767|4762|4761.5|19727
1599656100000|2020-09-09 12:55:00|4766|4765|4775|4773.5|4776|4774.5|4765|4763.5|15910
1599656400000|2020-09-09 13:00:00|4774|4772.5|4775.5|4775|4779.5|4778|4772|4771|23542
1599656700000|2020-09-09 13:05:00|4775|4774.5|4783|4782.5|4787.5|4786.5|4775|4774.5|25995
1599657000000|2020-09-09 13:10:00|4783.5|4783|4785.5|4785|4785.5|4785|4778|4776.5|39140
1599657300000|2020-09-09 13:15:00|4786|4785.5|4778.5|4778|4787|4786.5|4777|4776|46415
1599657600000|2020-09-09 13:20:00|4778|4777.5|4783|4782|4786.5|4786|4777|4776.5|24763
1599657900000|2020-09-09 13:25:00|4782.5|4781.5|4780.5|4779.5|4786|4785|4780|4779|31453
1599658200000|2020-09-09 13:30:00|4780|4780|4799|4798|4799|4798|4780|4779|92810
1599658500000|2020-09-09 13:35:00|4799.5|4799|4788|4787.5|4807|4806|4787|4785.5|52284
1599658800000|2020-09-09 13:40:00|4787.5|4787|4790.5|4789.5|4799|4797.5|4787.5|4786.5|44393
1599659100000|2020-09-09 13:45:00|4791|4790|4795|4794|4800.5|4799|4784|4783.5|27099
1599659400000|2020-09-09 13:50:00|4795.5|4794.5|4795.5|4794|4800|4799.5|4789|4787.5|31856
1599659700000|2020-09-09 13:55:00|4795|4793.5|4800|4799|4801|4799|4792|4791|33335
1599660000000|2020-09-09 14:00:00|4800.5|4799.5|4804.5|4804|4808.5|4807.5|4799|4798|33460
1599660300000|2020-09-09 14:05:00|4805|4804.5|4794.5|4794|4806|4805.5|4794|4793.5|36528
1599660600000|2020-09-09 14:10:00|4795|4793.5|4800|4799.5|4804.5|4804|4794.5|4793.5|32152
1599660900000|2020-09-09 14:15:00|4800.5|4800|4796.5|4795.5|4806.5|4805.5|4796.5|4795|36779
1599661200000|2020-09-09 14:20:00|4797.5|4796|4796.5|4795.5|4799|4798.5|4793|4792|34145
1599661500000|2020-09-09 14:25:00|4797|4796|4800|4799|4806|4805|4797|4796|35411
1599661800000|2020-09-09 14:30:00|4800.5|4799.5|4802|4801.5|4804|4803.5|4798|4797.5|23283
1599662100000|2020-09-09 14:35:00|4802.5|4802|4808.5|4808|4810|4809.5|4802|4801.5|27971
1599662400000|2020-09-09 14:40:00|4809|4808.5|4798|4797|4811|4810.5|4797.5|4797|33952
1599662700000|2020-09-09 14:45:00|4798.5|4797.5|4798|4797|4805.5|4805|4796.5|4796|42710
1599663000000|2020-09-09 14:50:00|4798.5|4797.5|4793|4792|4802.5|4801.5|4792.5|4792|25308
1599663300000|2020-09-09 14:55:00|4792.5|4792.5|4796|4795|4799.5|4798.5|4790.5|4789.5|35577
1599663600000|2020-09-09 15:00:00|4796.5|4795.5|4805.5|4805|4811|4810.5|4796.5|4795|45613
1599663900000|2020-09-09 15:05:00|4806|4805.5|4797|4796.5|4808.5|4808|4795|4793|47491
1599664200000|2020-09-09 15:10:00|4797.5|4797|4799.5|4798|4806|4805.5|4792.5|4791.5|48706
1599664500000|2020-09-09 15:15:00|4799|4798.5|4794.5|4794|4803.5|4803|4792.5|4792|38953
1599664800000|2020-09-09 15:20:00|4794|4793.5|4793.5|4793|4798|4797|4793|4792.5|36664
1599665100000|2020-09-09 15:25:00|4794|4793.5|4803|4801.5|4806|4804.5|4794|4793|46906
1599721200000|2020-09-10 07:00:00|4798|4790.5|4796|4791.5|4811|4799|4775.5|4771.5|38483
1599721500000|2020-09-10 07:05:00|4797|4792|4808.5|4805|4820.5|4818.5|4793.5|4788.5|49274
1599721800000|2020-09-10 07:10:00|4809.5|4805.5|4787|4785.5|4814|4811|4787|4785|34461
1599722100000|2020-09-10 07:15:00|4786.5|4785|4781|4779.5|4790|4787.5|4776.5|4771.5|20644
1599722400000|2020-09-10 07:20:00|4780|4778|4788|4786.5|4788|4787|4770.5|4766.5|26264
1599722700000|2020-09-10 07:25:00|4787.5|4787|4785.5|4783.5|4791|4789.5|4779.5|4776|17536
1599723000000|2020-09-10 07:30:00|4786|4783|4775.5|4774|4787|4786.5|4775|4772.5|17510
1599723300000|2020-09-10 07:35:00|4776|4774.5|4794.5|4793.5|4794.5|4794|4776|4774.5|36769
1599723600000|2020-09-10 07:40:00|4794|4793|4795.5|4794|4801|4800.5|4789.5|4788.5|50339
1599723900000|2020-09-10 07:45:00|4795|4793.5|4802|4800.5|4803.5|4802|4794.5|4793.5|26636
1599724200000|2020-09-10 07:50:00|4801.5|4800|4798.5|4797|4803.5|4802.5|4795|4793.5|21136
1599724500000|2020-09-10 07:55:00|4799|4796.5|4812.5|4811|4816.5|4815|4798|4796.5|16921
1599724800000|2020-09-10 08:00:00|4812|4810.5|4812.5|4810.5|4817|4815|4800|4798|15715
1599725100000|2020-09-10 08:05:00|4812|4810|4791|4788|4812|4810|4789|4785.5|18692
1599725400000|2020-09-10 08:10:00|4791.5|4788.5|4785|4782.5|4792|4790|4784|4782|13747
1599725700000|2020-09-10 08:15:00|4784.5|4782|4780.5|4778|4788.5|4786.5|4778.5|4776.5|26788
1599726000000|2020-09-10 08:20:00|4780|4777.5|4776|4774|4784|4781|4773.5|4772.5|11619
1599726300000|2020-09-10 08:25:00|4776.5|4773.5|4784.5|4783.5|4786|4784|4774.5|4772|6419
1599726600000|2020-09-10 08:30:00|4784|4783|4777|4775|4785|4783.5|4775|4773|7554
1599726900000|2020-09-10 08:35:00|4777.5|4775.5|4779|4777|4780.5|4779|4775.5|4774.5|6267
1599727200000|2020-09-10 08:40:00|4778.5|4776|4778|4776.5|4780|4779|4774|4772|8422
1599727500000|2020-09-10 08:45:00|4778.5|4776|4772|4770|4778.5|4776.5|4772|4770|7216
1599727800000|2020-09-10 08:50:00|4771.5|4770.5|4767|4766|4774|4773.5|4764|4761|7668
1599728100000|2020-09-10 08:55:00|4768|4765|4764.5|4761.5|4769|4767.5|4762.5|4760.5|5595
1599728400000|2020-09-10 09:00:00|4764|4762|4749|4746.5|4764|4762.5|4749|4746|7300
1599728700000|2020-09-10 09:05:00|4748.5|4746|4752|4750.5|4753|4751|4745.5|4744|22690
1599729000000|2020-09-10 09:10:00|4751.5|4750|4751.5|4750|4757|4755.5|4750.5|4749.5|18697
1599729300000|2020-09-10 09:15:00|4751|4750.5|4754|4752.5|4754|4753.5|4748.5|4746.5|16160
1599729600000|2020-09-10 09:20:00|4753.5|4752|4745.5|4744.5|4754|4753|4743.5|4742.5|6831
1599729900000|2020-09-10 09:25:00|4745|4744|4748|4746.5|4750|4748.5|4744.5|4743|5208
1599730200000|2020-09-10 09:30:00|4747.5|4745.5|4751.5|4750.5|4754|4752.5|4745|4743.5|7079
1599730500000|2020-09-10 09:35:00|4751|4750|4747|4745|4751.5|4751|4746.5|4745|9998
1599730800000|2020-09-10 09:40:00|4746.5|4744.5|4743|4741.5|4747|4746|4742|4741|5339
1599731100000|2020-09-10 09:45:00|4742.5|4741|4742|4741|4746.5|4744.5|4740.5|4739|6989
1599731400000|2020-09-10 09:50:00|4742.5|4740.5|4749|4747.5|4751|4749|4742.5|4740.5|49750
1599731700000|2020-09-10 09:55:00|4748.5|4747|4748|4746.5|4755|4754|4747.5|4746|76270
1599732000000|2020-09-10 10:00:00|4747.5|4747|4756.5|4755|4756.5|4756|4746.5|4745|6917
1599732300000|2020-09-10 10:05:00|4757.5|4755.5|4759.5|4758|4761.5|4760.5|4755|4753.5|10936
1599732600000|2020-09-10 10:10:00|4760|4758.5|4756|4754|4764.5|4762.5|4755.5|4754|7714
1599732900000|2020-09-10 10:15:00|4757|4754.5|4745.5|4744|4757.5|4756.5|4745.5|4743.5|4674
1599733200000|2020-09-10 10:20:00|4746|4745|4739|4737.5|4747.5|4745.5|4739|4737|5968
1599733500000|2020-09-10 10:25:00|4740|4738|4734.5|4733|4740.5|4739.5|4734|4733|6303
1599733800000|2020-09-10 10:30:00|4735|4733.5|4731|4730|4739.5|4739|4731|4730|8304
1599734100000|2020-09-10 10:35:00|4730.5|4730.5|4733|4731|4736.5|4734.5|4727|4725.5|8635
1599734400000|2020-09-10 10:40:00|4733.5|4731.5|4728|4726.5|4735.5|4733.5|4725|4723.5|6674
1599734700000|2020-09-10 10:45:00|4727.5|4726|4731.5|4730|4733|4731.5|4724|4722|4044
1599735000000|2020-09-10 10:50:00|4731|4730.5|4734.5|4732.5|4736|4733.5|4725|4723|8985
1599735300000|2020-09-10 10:55:00|4734|4732|4731.5|4729.5|4739|4737.5|4731.5|4729.5|4669
1599735600000|2020-09-10 11:00:00|4732|4728|4734.5|4733|4735.5|4733.5|4730.5|4728|8354
1599735900000|2020-09-10 11:05:00|4735.5|4731.5|4732.5|4731|4737|4735|4732.5|4730|3909
1599736200000|2020-09-10 11:10:00|4733.5|4731.5|4734|4732|4736.5|4735.5|4732|4730|49217
1599736500000|2020-09-10 11:15:00|4735|4732.5|4736.5|4735.5|4737|4735.5|4729|4727.5|10689
1599736800000|2020-09-10 11:20:00|4736|4734.5|4740|4739|4740.5|4740|4735.5|4734|5397
1599737100000|2020-09-10 11:25:00|4740.5|4739.5|4750|4748.5|4750.5|4749.5|4740.5|4739|13690
1599737400000|2020-09-10 11:30:00|4749.5|4748|4751.5|4750|4753|4752.5|4745.5|4744|5927
1599737700000|2020-09-10 11:35:00|4752|4750.5|4753.5|4752.5|4755.5|4754|4751|4750.5|6907
1599738000000|2020-09-10 11:40:00|4754|4752|4753.5|4751|4758|4757|4752.5|4751|90811
1599738300000|2020-09-10 11:45:00|4754|4751.5|4757|4755.5|4761.5|4759.5|4753.5|4751|8851
1599738600000|2020-09-10 11:50:00|4756.5|4755|4764|4763|4766.5|4765|4756.5|4755|7211
1599738900000|2020-09-10 11:55:00|4763.5|4762.5|4765|4764|4768.5|4766.5|4758.5|4758|4693
1599739200000|2020-09-10 12:00:00|4765.5|4764.5|4770|4768.5|4770|4769|4763.5|4761|4531
1599739500000|2020-09-10 12:05:00|4770.5|4769|4768|4767.5|4775.5|4773.5|4767.5|4766|4111
1599739800000|2020-09-10 12:10:00|4767.5|4767|4766.5|4764.5|4768|4767|4763.5|4762|3886
1599740100000|2020-09-10 12:15:00|4766|4764|4763|4761|4766|4764.5|4758.5|4756|3742
1599740400000|2020-09-10 12:20:00|4763.5|4761.5|4773|4771.5|4773|4771.5|4763.5|4761.5|4496
1599740700000|2020-09-10 12:25:00|4772.5|4771|4773|4771|4774.5|4773.5|4769|4766.5|5906
1599741000000|2020-09-10 12:30:00|4773.5|4771.5|4768|4766|4776.5|4774|4766|4763.5|7340
1599741300000|2020-09-10 12:35:00|4767.5|4765.5|4775.5|4773|4782|4781|4766.5|4765.5|9394
1599741600000|2020-09-10 12:40:00|4775|4773.5|4778.5|4776.5|4783|4782|4774.5|4773|4746
1599741900000|2020-09-10 12:45:00|4778|4777|4785|4783.5|4788|4785.5|4776.5|4774|5414
1599742200000|2020-09-10 12:50:00|4784.5|4782|4781.5|4780|4784.5|4783|4781|4780|5746
1599742500000|2020-09-10 12:55:00|4781|4779.5|4784.5|4782.5|4784.5|4782.5|4778.5|4777.5|16566
1599742800000|2020-09-10 13:00:00|4784|4783|4784|4782.5|4787.5|4785.5|4781.5|4780.5|5774
1599743100000|2020-09-10 13:05:00|4783.5|4782|4791|4790|4794|4792.5|4779.5|4777.5|13579
1599743400000|2020-09-10 13:10:00|4790.5|4789.5|4788.5|4786|4792|4791.5|4783.5|4782.5|10861
1599743700000|2020-09-10 13:15:00|4789|4786.5|4794|4792.5|4794.5|4793|4788|4786.5|8274
1599744000000|2020-09-10 13:20:00|4793.5|4792|4804|4803|4805.5|4804.5|4793|4791.5|7702
1599744300000|2020-09-10 13:25:00|4804.5|4803.5|4814|4813|4816.5|4814.5|4803|4801|10670
1599744600000|2020-09-10 13:30:00|4814.5|4813.5|4826|4824.5|4828.5|4826.5|4805.5|4805|30075
1599744900000|2020-09-10 13:35:00|4825.5|4824|4828|4826|4828.5|4827|4820|4818.5|13498
1599745200000|2020-09-10 13:40:00|4828.5|4826.5|4817|4815.5|4832|4831|4815|4812.5|25316
1599745500000|2020-09-10 13:45:00|4817.5|4816|4806|4805|4819.5|4817.5|4805.5|4804.5|40107
1599745800000|2020-09-10 13:50:00|4806.5|4805.5|4803|4802|4810.5|4808.5|4800.5|4799|38510
1599746100000|2020-09-10 13:55:00|4802.5|4801.5|4804.5|4802.5|4813|4811.5|4801|4800|36131
1599746400000|2020-09-10 14:00:00|4804|4803|4820|4818|4821|4820|4804|4803|14186
1599746700000|2020-09-10 14:05:00|4819.5|4817.5|4808|4806.5|4821|4820|4805|4803|28830
1599747000000|2020-09-10 14:10:00|4807.5|4806|4807.5|4806|4809.5|4807.5|4800|4798|31041
1599747300000|2020-09-10 14:15:00|4808|4806.5|4806|4804.5|4809.5|4809|4804.5|4803|29687
1599747600000|2020-09-10 14:20:00|4805.5|4805|4795.5|4794|4806.5|4805.5|4795.5|4794|20543
1599747900000|2020-09-10 14:25:00|4795|4793.5|4791.5|4790.5|4795.5|4794.5|4790|4789|23034
1599748200000|2020-09-10 14:30:00|4791|4791|4806|4804.5|4809|4808|4791|4790.5|15210
1599748500000|2020-09-10 14:35:00|4805.5|4805|4807.5|4806.5|4809|4807.5|4799|4798|20183
1599748800000|2020-09-10 14:40:00|4808|4807|4803.5|4803|4809|4808|4802|4800|14840
1599749100000|2020-09-10 14:45:00|4804.5|4802.5|4788.5|4787.5|4805.5|4804|4788|4787|22733
1599749400000|2020-09-10 14:50:00|4788|4786.5|4798|4796|4801.5|4799.5|4786.5|4785.5|19697
1599749700000|2020-09-10 14:55:00|4797.5|4796.5|4785.5|4784|4798.5|4797.5|4782.5|4780.5|21713
1599750000000|2020-09-10 15:00:00|4786|4784.5|4801.5|4799.5|4802|4801|4780|4778.5|25601
1599750300000|2020-09-10 15:05:00|4801|4799|4796|4793.5|4802.5|4801.5|4791.5|4789|18247
1599750600000|2020-09-10 15:10:00|4795.5|4791.5|4800.5|4800|4806.5|4805.5|4790|4788|25211
1599750900000|2020-09-10 15:15:00|4801|4799|4800|4799|4803|4801.5|4790|4788.5|21294
1599751200000|2020-09-10 15:20:00|4800.5|4798.5|4796.5|4795.5|4806.5|4805|4796.5|4795|20827
1599751500000|2020-09-10 15:25:00|4797|4796|4798|4794.5|4800|4799.5|4794.5|4793.5|52659
1599807600000|2020-09-11 07:00:00|4812.5|4800|4804|4799.5|4815.5|4812.5|4788.5|4784|12718
1599807900000|2020-09-11 07:05:00|4803.5|4800|4796|4792.5|4824|4818.5|4794|4791.5|18518
1599808200000|2020-09-11 07:10:00|4796.5|4793|4804.5|4801|4811|4809|4793.5|4789.5|11074
1599808500000|2020-09-11 07:15:00|4805|4801.5|4813|4810.5|4824.5|4822.5|4804|4799.5|14426
1599808800000|2020-09-11 07:20:00|4812.5|4810|4819.5|4817|4831|4828|4812|4809.5|11909
1599809100000|2020-09-11 07:25:00|4820|4817.5|4814.5|4812|4827|4826|4814.5|4812|11268
1599809400000|2020-09-11 07:30:00|4815|4812.5|4816.5|4814.5|4816.5|4815|4802.5|4800|14205
1599809700000|2020-09-11 07:35:00|4817|4815|4803|4800|4820|4818.5|4803|4800|7827
1599810000000|2020-09-11 07:40:00|4802.5|4800.5|4808.5|4806|4815.5|4813.5|4802|4798|5680
1599810300000|2020-09-11 07:45:00|4808|4805.5|4793|4791|4809|4807|4793|4790.5|5714
1599810600000|2020-09-11 07:50:00|4792.5|4790.5|4800.5|4798|4802|4799|4786.5|4784.5|11971
1599810900000|2020-09-11 07:55:00|4800|4797.5|4793.5|4791.5|4800|4797.5|4793|4791.5|3613
1599811200000|2020-09-11 08:00:00|4794|4792|4805|4803.5|4807|4804.5|4794|4792|9779
1599811500000|2020-09-11 08:05:00|4805.5|4804|4812.5|4811|4815|4814.5|4800.5|4797|9089
1599811800000|2020-09-11 08:10:00|4813|4811.5|4820.5|4818.5|4825|4824|4812.5|4811|11906
1599812100000|2020-09-11 08:15:00|4821|4819|4829.5|4827.5|4832|4830|4820|4818|8766
1599812400000|2020-09-11 08:20:00|4830|4828|4836|4834.5|4836.5|4835|4827|4825|7498
1599812700000|2020-09-11 08:25:00|4836.5|4835|4827.5|4826|4836.5|4835|4827|4826|12433
1599813000000|2020-09-11 08:30:00|4828|4826.5|4827.5|4825.5|4830.5|4828.5|4821|4819.5|10120
1599813300000|2020-09-11 08:35:00|4827|4825|4832|4830|4835|4833.5|4827|4825|7214
1599813600000|2020-09-11 08:40:00|4833|4830.5|4833.5|4832.5|4839.5|4838|4832|4830.5|5980
1599813900000|2020-09-11 08:45:00|4834|4833|4828|4826|4835.5|4834|4826|4824|7985
1599814200000|2020-09-11 08:50:00|4828.5|4826.5|4838|4836.5|4838|4836.5|4828.5|4826.5|6395
1599814500000|2020-09-11 08:55:00|4837.5|4836|4843|4842|4843|4842|4834|4832.5|16472
1599814800000|2020-09-11 09:00:00|4843.5|4842.5|4839.5|4838.5|4844|4842.5|4838.5|4837|7625
1599815100000|2020-09-11 09:05:00|4839|4838|4848.5|4847|4848.5|4847|4839|4838|12803
1599815400000|2020-09-11 09:10:00|4848|4846.5|4849.5|4848.5|4849.5|4848.5|4844.5|4843|5634
1599815700000|2020-09-11 09:15:00|4849|4848|4854|4853|4854.5|4853|4848|4847.5|18867
1599816000000|2020-09-11 09:20:00|4854.5|4853.5|4858|4856.5|4858.5|4857|4848.5|4847.5|10507
1599816300000|2020-09-11 09:25:00|4857.5|4856|4859|4858.5|4859|4858.5|4854.5|4853.5|8788
1599816600000|2020-09-11 09:30:00|4860|4859|4855|4854|4861.5|4860|4852|4849.5|6690
1599816900000|2020-09-11 09:35:00|4855.5|4854.5|4851|4850.5|4857|4856|4851|4850|6092
1599817200000|2020-09-11 09:40:00|4851.5|4850|4851|4849.5|4853|4852|4849.5|4848|8093
1599817500000|2020-09-11 09:45:00|4850.5|4850|4847|4846.5|4853|4852.5|4847|4846|5498
1599817800000|2020-09-11 09:50:00|4847.5|4846|4849.5|4848|4851|4850.5|4846.5|4845.5|6306
1599818100000|2020-09-11 09:55:00|4850|4848.5|4851|4849.5|4852|4851|4844.5|4843.5|11375
1599818400000|2020-09-11 10:00:00|4850.5|4850|4850|4849.5|4853|4852|4848|4847|8233
1599818700000|2020-09-11 10:05:00|4850.5|4848.5|4863|4861.5|4865|4863.5|4849.5|4848.5|22723
1599819000000|2020-09-11 10:10:00|4863.5|4862|4857.5|4856.5|4864.5|4864|4857|4855|8992
1599819300000|2020-09-11 10:15:00|4857|4855.5|4860.5|4859.5|4861|4859.5|4853|4852.5|13491
1599819600000|2020-09-11 10:20:00|4860|4860|4863.5|4862.5|4866|4865.5|4860|4859.5|7510
1599819900000|2020-09-11 10:25:00|4864|4863|4871.5|4870.5|4871.5|4870.5|4863.5|4863|14532
1599820200000|2020-09-11 10:30:00|4872|4871|4887|4885|4888|4886|4871.5|4870.5|30536
1599820500000|2020-09-11 10:35:00|4886.5|4885.5|4880.5|4879.5|4886.5|4885.5|4877|4875.5|18577
1599820800000|2020-09-11 10:40:00|4881|4879|4877.5|4876.5|4882|4881.5|4876|4875|7818
1599821100000|2020-09-11 10:45:00|4878|4877|4873.5|4872|4882.5|4881.5|4867|4866.5|23744
1599821400000|2020-09-11 10:50:00|4874|4873|4868|4867.5|4875.5|4874.5|4867.5|4866.5|9885
1599821700000|2020-09-11 10:55:00|4868.5|4868|4867|4866|4871|4869.5|4864|4862.5|6626
1599822000000|2020-09-11 11:00:00|4866.5|4865.5|4859.5|4858.5|4870|4865.5|4859|4857.5|7937
1599822300000|2020-09-11 11:05:00|4859|4859|4862|4861|4863.5|4862|4855|4853|5343
1599822600000|2020-09-11 11:10:00|4861.5|4860.5|4859|4858|4864.5|4864|4859|4858|14110
1599822900000|2020-09-11 11:15:00|4859.5|4858.5|4863|4862|4867.5|4866.5|4858|4856|8719
1599823200000|2020-09-11 11:20:00|4863.5|4862.5|4858.5|4856.5|4864|4863|4858|4856.5|5621
1599823500000|2020-09-11 11:25:00|4858|4857|4854.5|4854|4862|4861.5|4854|4852.5|14769
1599823800000|2020-09-11 11:30:00|4855|4854.5|4856.5|4855.5|4858|4856.5|4852|4851.5|8993
1599824100000|2020-09-11 11:35:00|4856|4854.5|4864.5|4863.5|4865.5|4864.5|4856|4854.5|10865
1599824400000|2020-09-11 11:40:00|4864|4863|4875|4874|4875|4874|4862|4860|20499
1599824700000|2020-09-11 11:45:00|4874.5|4873.5|4874|4872.5|4879|4877.5|4873|4872|11108
1599825000000|2020-09-11 11:50:00|4873.5|4872|4867|4865.5|4873.5|4872|4856.5|4856|15590
1599825300000|2020-09-11 11:55:00|4867.5|4866|4867|4865.5|4872|4870|4866|4865|9940
1599825600000|2020-09-11 12:00:00|4866.5|4866|4869.5|4868.5|4873.5|4872.5|4866.5|4866|5825
1599825900000|2020-09-11 12:05:00|4870.5|4869|4879|4878|4880|4879|4870.5|4869|11226
1599826200000|2020-09-11 12:10:00|4879.5|4878.5|4882.5|4881|4883|4881|4873|4871|9644
1599826500000|2020-09-11 12:15:00|4882|4880.5|4891|4889.5|4893.5|4891.5|4881|4880|30047
1599826800000|2020-09-11 12:20:00|4891.5|4890|4891|4890|4894|4893|4887|4885.5|13967
1599827100000|2020-09-11 12:25:00|4890.5|4889.5|4888.5|4888|4891.5|4891|4886.5|4886|15628
1599827400000|2020-09-11 12:30:00|4888|4887.5|4882|4881|4889|4888.5|4881.5|4880|25308
1599827700000|2020-09-11 12:35:00|4882.5|4881.5|4884.5|4883|4887|4886|4880|4879|22289
1599828000000|2020-09-11 12:40:00|4884|4883.5|4883.5|4882|4885.5|4884.5|4881.5|4880|11475
1599828300000|2020-09-11 12:45:00|4883|4881.5|4881|4879.5|4886|4884.5|4880|4878.5|9058
1599828600000|2020-09-11 12:50:00|4880.5|4880|4884|4883|4884|4883.5|4880|4880|8981
1599828900000|2020-09-11 12:55:00|4884.5|4883.5|4882.5|4881.5|4885|4884|4882.5|4881|7707
1599829200000|2020-09-11 13:00:00|4883|4882|4883|4882.5|4884.5|4883.5|4881|4880|18284
1599829500000|2020-09-11 13:05:00|4883.5|4883|4892.5|4891.5|4892.5|4891.5|4883.5|4882.5|13124
1599829800000|2020-09-11 13:10:00|4892|4891|4911|4910|4911|4910|4889|4888.5|51389
1599830100000|2020-09-11 13:15:00|4911.5|4910.5|4915|4913|4924|4923|4908.5|4907|48409
1599830400000|2020-09-11 13:20:00|4914.5|4913.5|4916.5|4915.5|4921|4920.5|4913|4911.5|23314
1599830700000|2020-09-11 13:25:00|4915.5|4915|4908|4907|4915.5|4915.5|4904.5|4903|31515
1599831000000|2020-09-11 13:30:00|4907.5|4906.5|4902.5|4900|4914.5|4913.5|4902|4900|82662
1599831300000|2020-09-11 13:35:00|4902|4900.5|4904.5|4903.5|4914|4913|4895|4893.5|75337
1599831600000|2020-09-11 13:40:00|4905|4903|4910|4908.5|4912.5|4911|4901|4899|34923
1599831900000|2020-09-11 13:45:00|4909.5|4908|4931|4929.5|4931|4929.5|4906|4905|48424
1599832200000|2020-09-11 13:50:00|4930.5|4930|4926.5|4925.5|4930.5|4930|4922|4920.5|34126
1599832500000|2020-09-11 13:55:00|4926|4926|4922|4921|4927|4926|4915.5|4914.5|44193
1599832800000|2020-09-11 14:00:00|4921.5|4920.5|4933.5|4932|4937.5|4935.5|4917.5|4916.5|41574
1599833100000|2020-09-11 14:05:00|4933|4932.5|4929|4928.5|4937|4935.5|4924|4923.5|46753
1599833400000|2020-09-11 14:10:00|4929.5|4928|4933|4931.5|4936.5|4934|4912|4910.5|54941
1599833700000|2020-09-11 14:15:00|4932.5|4931|4931.5|4930|4938|4936|4925.5|4924|44013
1599834000000|2020-09-11 14:20:00|4932|4930.5|4935|4933.5|4936|4935.5|4929.5|4929|39806
1599834300000|2020-09-11 14:25:00|4934.5|4933|4935.5|4934.5|4937.5|4936.5|4930.5|4930|35087
1599834600000|2020-09-11 14:30:00|4936|4935|4940|4938.5|4945|4944.5|4931|4930|61718
1599834900000|2020-09-11 14:35:00|4940.5|4939|4954|4953|4954.5|4953.5|4939.5|4938.5|55199
1599835200000|2020-09-11 14:40:00|4953|4952.5|4968|4966.5|4968|4966.5|4949|4947|28670
1599835500000|2020-09-11 14:45:00|4968.5|4967|4972|4971.5|4977.5|4976.5|4966.5|4965|60114
1599835800000|2020-09-11 14:50:00|4972.5|4971|4979|4978|4982|4981.5|4970.5|4969.5|63225
1599836100000|2020-09-11 14:55:00|4978.5|4978.5|4982|4981.5|4986.5|4985.5|4977|4976|59665
1599836400000|2020-09-11 15:00:00|4982.5|4982|4998|4997|4998.5|4998|4981.5|4981|69913
1599836700000|2020-09-11 15:05:00|4998.5|4997.5|5014|5013|5017|5015|4997.5|4997|98881
1599837000000|2020-09-11 15:10:00|5013|5012|5011|5010|5022|5020|5007|5006|110654
1599837300000|2020-09-11 15:15:00|5010|5009|5015|5014|5032|5030|5009|5008|82571
1599837600000|2020-09-11 15:20:00|5016|5015|5008|5006|5020|5019|4999|4997.5|76485
1599837900000|2020-09-11 15:25:00|5007|5005|4997.5|4995|5009|5008|4996|4994.5|75169
1600066800000|2020-09-14 07:00:00|5049|5039|5051|5046|5057|5053|5037|5030|31803
1600067100000|2020-09-14 07:05:00|5050|5047|5033|5030|5061|5055|5033|5030|32080
1600067400000|2020-09-14 07:10:00|5034|5031|5030|5028|5035|5034|5018|5015|20965
1600067700000|2020-09-14 07:15:00|5031|5029|5029|5027|5035|5034|5025|5022|22108
1600068000000|2020-09-14 07:20:00|5028|5024|5025|5023|5035|5031|5021|5019|30046
1600068300000|2020-09-14 07:25:00|5024|5024|5012|5010|5032|5029|5010|5005|23253
1600068600000|2020-09-14 07:30:00|5011|5009|4999.5|4997|5012|5010|4998|4995.5|36488
1600068900000|2020-09-14 07:35:00|5001|4997.5|5003|4999|5006|5005|4997.5|4995.5|11598
1600069200000|2020-09-14 07:40:00|5004|4999.5|5001|4998.5|5005|5003|4999|4997|13949
1600069500000|2020-09-14 07:45:00|5002|4999|5003|5001|5008|5007|4998.5|4997.5|20055
1600069800000|2020-09-14 07:50:00|5002|5000|5002|4999.5|5004|5001|4999|4997|25032
1600070100000|2020-09-14 07:55:00|5003|5000|4993.5|4992|5003|5001|4992.5|4992|20739
1600070400000|2020-09-14 08:00:00|4994|4992.5|5010|5008|5010|5008|4993|4992|21891
1600070700000|2020-09-14 08:05:00|5009|5007|5003|5001|5009|5008|5000|4998|12119
1600071000000|2020-09-14 08:10:00|5002|5000|5003|5001|5006|5004|4999|4997|10785
1600071300000|2020-09-14 08:15:00|5002|5000|5001|4998.5|5005|5001|4996.5|4995.5|11325
1600071600000|2020-09-14 08:20:00|5000|4998|4989|4987|5000|4998|4987|4985.5|14651
1600071900000|2020-09-14 08:25:00|4989.5|4987.5|4990|4988.5|4991.5|4990|4987.5|4985.5|11685
1600072200000|2020-09-14 08:30:00|4989.5|4987.5|4985|4983.5|4992.5|4991.5|4984|4981.5|8785
1600072500000|2020-09-14 08:35:00|4984.5|4983|4997.5|4996|4998|4996.5|4983.5|4981.5|12672
1600072800000|2020-09-14 08:40:00|4998|4996.5|5005|5004|5006|5004|4997|4995|44071
1600073100000|2020-09-14 08:45:00|5006|5005|5010|5009|5014|5012|5006|5005|18378
1600073400000|2020-09-14 08:50:00|5009|5008|5007|5005|5011|5009|5004|5002|24931
1600073700000|2020-09-14 08:55:00|5006|5004|5008|5007|5008|5007|5001|4999.5|27881
1600074000000|2020-09-14 09:00:00|5009|5008|5012|5011|5019|5016|5008|5007|12227
1600074300000|2020-09-14 09:05:00|5011|5010|5013|5011|5015|5013|5009|5007|8331
1600074600000|2020-09-14 09:10:00|5012|5012|5010|5009|5013|5012|5005|5004|32051
1600074900000|2020-09-14 09:15:00|5011|5008|5012|5010|5014|5012|5009|5008|14429
1600075200000|2020-09-14 09:20:00|5011|5009|5018|5016|5018|5016|5009|5007|10186
1600075500000|2020-09-14 09:25:00|5019|5015|5012|5010|5019|5017|5010|5008|14170
1600075800000|2020-09-14 09:30:00|5013|5011|5012|5009|5017|5015|5010|5008|14522
1600076100000|2020-09-14 09:35:00|5011|5008|5006|5004|5012|5010|5003|5000|60919
1600076400000|2020-09-14 09:40:00|5005|5005|5003|5002|5006|5005|4999|4997.5|16112
1600076700000|2020-09-14 09:45:00|5002|5001|5005|5004|5007|5004|5000|4999.5|16338
1600077000000|2020-09-14 09:50:00|5004|5003|5008|5007|5009|5007|5003|5002|12357
1600077300000|2020-09-14 09:55:00|5007|5006|5010|5009|5011|5009|5007|5005|7837
1600077600000|2020-09-14 10:00:00|5009|5008|5010|5009|5012|5011|5005|5004|20262
1600077900000|2020-09-14 10:05:00|5009|5008|5012|5011|5013|5012|5008|5006|5695
1600078200000|2020-09-14 10:10:00|5011|5010|5006|5005|5013|5011|5006|5004|9924
1600078500000|2020-09-14 10:15:00|5005|5004|5008|5006|5009|5008|5005|5002|10797
1600078800000|2020-09-14 10:20:00|5009|5007|5010|5009|5013|5011|5007|5005|7373
1600079100000|2020-09-14 10:25:00|5011|5008|5013|5011|5015|5013|5010|5007|5061
1600079400000|2020-09-14 10:30:00|5014|5012|5016|5014|5016|5015|5010|5008|8677
1600079700000|2020-09-14 10:35:00|5017|5015|5017|5015|5018|5017|5014|5012|93677
1600080000000|2020-09-14 10:40:00|5016|5016|5021|5019|5023|5020|5016|5015|3674
1600080300000|2020-09-14 10:45:00|5022|5020|5020|5019|5022|5020|5016|5014|10304
1600080600000|2020-09-14 10:50:00|5019|5018|5016|5015|5019|5018|5010|5009|51511
1600080900000|2020-09-14 10:55:00|5015|5014|5017|5016|5018|5017|5012|5010|6199
1600081200000|2020-09-14 11:00:00|5019|5015|5007|5005|5019|5016|5004|5003|6442
1600081500000|2020-09-14 11:05:00|5008|5006|5014|5012|5015|5013|5008|5006|6656
1600081800000|2020-09-14 11:10:00|5013|5011|5006|5004|5014|5011|5006|5004|3334
1600082100000|2020-09-14 11:15:00|5005|5003|5003|5002|5010|5009|5001|5000|8967
1600082400000|2020-09-14 11:20:00|5002|5001|5009|5005|5009|5007|5001|4997.5|2898
1600082700000|2020-09-14 11:25:00|5007|5006|5005|5003|5009|5008|5005|5002|4074
1600083000000|2020-09-14 11:30:00|5004|5004|5008|5005|5011|5009|5004|5003|5837
1600083300000|2020-09-14 11:35:00|5007|5006|5013|5011|5013|5012|5007|5004|5302
1600083600000|2020-09-14 11:40:00|5012|5010|5017|5015|5019|5018|5009|5007|8751
1600083900000|2020-09-14 11:45:00|5018|5016|5019|5017|5021|5020|5016|5015|3016
1600084200000|2020-09-14 11:50:00|5020|5018|5019|5017|5022|5021|5019|5016|5211
1600084500000|2020-09-14 11:55:00|5018|5016|5013|5011|5019|5016|5013|5010|5627
1600084800000|2020-09-14 12:00:00|5014|5012|5011|5009|5017|5016|5010|5008|7908
1600085100000|2020-09-14 12:05:00|5010|5010|5017|5015|5017|5016|5010|5010|9209
1600085400000|2020-09-14 12:10:00|5016|5014|5016|5014|5018|5016|5014|5011|6072
1600085700000|2020-09-14 12:15:00|5015|5013|5019|5017|5020|5018|5013|5012|7360
1600086000000|2020-09-14 12:20:00|5020|5018|5021|5019|5023|5022|5019|5017|8846
1600086300000|2020-09-14 12:25:00|5020|5018|5020|5018|5020|5018|5017|5015|5140
1600086600000|2020-09-14 12:30:00|5021|5019|5018|5016|5021|5020|5017|5015|6287
1600086900000|2020-09-14 12:35:00|5019|5017|5015|5014|5021|5020|5015|5013|6940
1600087200000|2020-09-14 12:40:00|5016|5013|5017|5015|5017|5015|5012|5010|7747
1600087500000|2020-09-14 12:45:00|5016|5016|5020|5019|5022|5021|5016|5016|13487
1600087800000|2020-09-14 12:50:00|5019|5018|5015|5013|5020|5019|5014|5012|6887
1600088100000|2020-09-14 12:55:00|5014|5014|5014|5012|5016|5015|5012|5010|6725
1600088400000|2020-09-14 13:00:00|5015|5013|5013|5012|5018|5017|5013|5011|17892
1600088700000|2020-09-14 13:05:00|5014|5013|5020|5019|5021|5019|5011|5010|27396
1600089000000|2020-09-14 13:10:00|5021|5020|5022|5020|5023|5022|5020|5018|10415
1600089300000|2020-09-14 13:15:00|5021|5019|5019|5018|5021|5020|5017|5016|18100
1600089600000|2020-09-14 13:20:00|5020|5019|5022|5020|5022|5021|5020|5017|91510
1600089900000|2020-09-14 13:25:00|5021|5019|5020|5018|5027|5024|5018|5017|18002
1600090200000|2020-09-14 13:30:00|5021|5019|4996.5|4995|5023|5022|4996.5|4994.5|55079
1600090500000|2020-09-14 13:35:00|4996|4993.5|4998.5|4997|5003|5001|4995|4992|84652
1600090800000|2020-09-14 13:40:00|4997.5|4997.5|5002|4999.5|5008|5007|4997.5|4995.5|48245
1600091100000|2020-09-14 13:45:00|5003|5000|5006|5003|5007|5005|4992.5|4990.5|47557
1600091400000|2020-09-14 13:50:00|5007|5004|5010|5009|5017|5016|5005|5003|24047
1600091700000|2020-09-14 13:55:00|5009|5008|5012|5011|5016|5015|5007|5005|26488
1600092000000|2020-09-14 14:00:00|5014|5012|5011|5009|5019|5017|5009|5007|25356
1600092300000|2020-09-14 14:05:00|5010|5010|5012|5010|5016|5014|5005|5003|26814
1600092600000|2020-09-14 14:10:00|5013|5011|5011|5009|5019|5018|5009|5007|32333
1600092900000|2020-09-14 14:15:00|5010|5008|5010|5009|5013|5012|5008|5007|20283
1600093200000|2020-09-14 14:20:00|5011|5010|5011|5009|5013|5012|5008|5006|16644
1600093500000|2020-09-14 14:25:00|5010|5008|5001|4999.5|5010|5009|5001|4998.5|17479
1600093800000|2020-09-14 14:30:00|5000|4999|4996.5|4995.5|5003|5002|4996|4995|43764
1600094100000|2020-09-14 14:35:00|4997|4996|4993.5|4993|5002|5001|4993.5|4992|37997
1600094400000|2020-09-14 14:40:00|4994|4992|4999|4998.5|5004|5003|4992.5|4991.5|131038
1600094700000|2020-09-14 14:45:00|4998.5|4998|5001|4999.5|5002|5001|4995.5|4995|31456
1600095000000|2020-09-14 14:50:00|5000|4998.5|4994|4993|5003|5002|4993.5|4992.5|37389
1600095300000|2020-09-14 14:55:00|4993.5|4992.5|4994|4993|4997|4996|4990|4989|32840
1600095600000|2020-09-14 15:00:00|4993.5|4992|5001|5000|5002|5000|4989|4988.5|37037
1600095900000|2020-09-14 15:05:00|5000|4999.5|4994.5|4993|5001|5000|4993|4992|53388
1600096200000|2020-09-14 15:10:00|4995|4994|4996.5|4995.5|4996.5|4996|4990|4989|36815
1600096500000|2020-09-14 15:15:00|4996|4996|4996|4995|5001|5000|4995|4993.5|23389
1600096800000|2020-09-14 15:20:00|4996.5|4995.5|5003|5001|5003|5002|4995|4994|21414
1600097100000|2020-09-14 15:25:00|5002|5002|5002|5000|5004|5003|4999.5|4998|59796
1600153200000|2020-09-15 07:00:00|5063|5053|5048|5044|5063|5060|5039|5035|85052
1600153500000|2020-09-15 07:05:00|5047|5045|5037|5034|5054|5049|5033|5031|37899
1600153800000|2020-09-15 07:10:00|5036|5033|5047|5045|5050|5048|5032|5030|33867
1600154100000|2020-09-15 07:15:00|5046|5044|5089|5087|5094|5092|5046|5044|43106
1600154400000|2020-09-15 07:20:00|5088|5086|5085|5081|5097|5093|5082|5079|22961
1600154700000|2020-09-15 07:25:00|5084|5079|5077|5073|5084|5081|5075|5071|11993
1600155000000|2020-09-15 07:30:00|5075|5072|5076|5073|5084|5083|5067|5063|16038
1600155300000|2020-09-15 07:35:00|5077|5074|5080|5077|5086|5084|5077|5073|23633
1600155600000|2020-09-15 07:40:00|5079|5075|5075|5073|5079|5076|5067|5064|27495
1600155900000|2020-09-15 07:45:00|5074|5074|5094|5093|5095|5094|5067|5066|59929
1600156200000|2020-09-15 07:50:00|5093|5092|5095|5093|5099|5098|5081|5078|38045
1600156500000|2020-09-15 07:55:00|5097|5094|5090|5087|5102|5100|5086|5084|23781
1600156800000|2020-09-15 08:00:00|5089|5088|5088|5087|5099|5098|5087|5083|66156
1600157100000|2020-09-15 08:05:00|5087|5086|5093|5092|5097|5096|5087|5086|16551
1600157400000|2020-09-15 08:10:00|5092|5091|5084|5081|5097|5096|5081|5080|27100
1600157700000|2020-09-15 08:15:00|5083|5080|5088|5087|5091|5090|5080|5079|21278
1600158000000|2020-09-15 08:20:00|5087|5086|5090|5088|5090|5089|5086|5084|9511
1600158300000|2020-09-15 08:25:00|5091|5089|5092|5091|5093|5092|5086|5084|25192
1600158600000|2020-09-15 08:30:00|5091|5090|5097|5095|5103|5101|5089|5086|72815
1600158900000|2020-09-15 08:35:00|5096|5094|5102|5100|5103|5101|5093|5092|19268
1600159200000|2020-09-15 08:40:00|5101|5101|5111|5109|5112|5111|5101|5100|28664
1600159500000|2020-09-15 08:45:00|5112|5110|5121|5119|5123|5121|5112|5110|41867
1600159800000|2020-09-15 08:50:00|5122|5120|5121|5119|5124|5122|5117|5115|20173
1600160100000|2020-09-15 08:55:00|5122|5120|5119|5118|5124|5122|5118|5117|14343
1600160400000|2020-09-15 09:00:00|5120|5119|5126|5125|5127|5126|5120|5117|22745
1600160700000|2020-09-15 09:05:00|5125|5124|5140|5139|5141|5140|5125|5124|252985
1600161000000|2020-09-15 09:10:00|5141|5140|5145|5143|5145|5143|5138|5136|32154
1600161300000|2020-09-15 09:15:00|5146|5144|5138|5135|5149|5147|5137|5135|206491
1600161600000|2020-09-15 09:20:00|5137|5136|5136|5134|5137|5136|5134|5132|16842
1600161900000|2020-09-15 09:25:00|5137|5135|5137|5136|5139|5137|5134|5133|22439
1600162200000|2020-09-15 09:30:00|5138|5137|5133|5131|5138|5137|5133|5131|19728
1600162500000|2020-09-15 09:35:00|5132|5130|5124|5123|5132|5131|5124|5123|5083
1600162800000|2020-09-15 09:40:00|5125|5124|5126|5124|5132|5130|5124|5123|15136
1600163100000|2020-09-15 09:45:00|5125|5125|5131|5130|5135|5133|5123|5121|15503
1600163400000|2020-09-15 09:50:00|5132|5131|5141|5139|5141|5139|5132|5130|62850
1600163700000|2020-09-15 09:55:00|5142|5140|5140|5138|5145|5143|5138|5137|14018
1600164000000|2020-09-15 10:00:00|5139|5137|5139|5138|5148|5146|5139|5137|21400
1600164300000|2020-09-15 10:05:00|5138|5137|5139|5137|5142|5140|5137|5136|12331
1600164600000|2020-09-15 10:10:00|5140|5138|5142|5141|5144|5142|5137|5136|18588
1600164900000|2020-09-15 10:15:00|5141|5140|5142|5140|5146|5143|5140|5139|19401
1600165200000|2020-09-15 10:20:00|5143|5141|5145|5143|5146|5144|5142|5141|58690
1600165500000|2020-09-15 10:25:00|5146|5144|5141|5139|5146|5145|5140|5139|18585
1600165800000|2020-09-15 10:30:00|5140|5140|5142|5140|5144|5142|5140|5139|7449
1600166100000|2020-09-15 10:35:00|5141|5141|5140|5139|5145|5143|5139|5138|11222
1600166400000|2020-09-15 10:40:00|5139|5138|5137|5135|5143|5141|5137|5135|8485
1600166700000|2020-09-15 10:45:00|5136|5136|5140|5138|5140|5139|5136|5135|18331
1600167000000|2020-09-15 10:50:00|5139|5137|5144|5142|5144|5143|5137|5135|19445
1600167300000|2020-09-15 10:55:00|5145|5143|5141|5139|5145|5144|5139|5138|25151
1600167600000|2020-09-15 11:00:00|5143|5141|5142|5140|5144|5142|5139|5137|20263
1600167900000|2020-09-15 11:05:00|5141|5139|5138|5136|5141|5139|5134|5133|15289
1600168200000|2020-09-15 11:10:00|5137|5135|5139|5138|5140|5139|5136|5135|13276
1600168500000|2020-09-15 11:15:00|5138|5137|5141|5139|5142|5139|5137|5136|7136
1600168800000|2020-09-15 11:20:00|5140|5138|5142|5140|5144|5142|5138|5137|9771
1600169100000|2020-09-15 11:25:00|5143|5141|5139|5137|5145|5144|5138|5137|17386
1600169400000|2020-09-15 11:30:00|5140|5138|5140|5138|5142|5140|5137|5136|12461
1600169700000|2020-09-15 11:35:00|5141|5139|5139|5137|5142|5140|5137|5135|14088
1600170000000|2020-09-15 11:40:00|5138|5136|5134|5133|5140|5138|5134|5133|9314
1600170300000|2020-09-15 11:45:00|5135|5132|5133|5131|5135|5133|5130|5129|7242
1600170600000|2020-09-15 11:50:00|5132|5132|5135|5134|5135|5134|5131|5130|6094
1600170900000|2020-09-15 11:55:00|5136|5135|5134|5132|5138|5137|5132|5130|18489
1600171200000|2020-09-15 12:00:00|5133|5131|5137|5135|5137|5136|5131|5130|6369
1600171500000|2020-09-15 12:05:00|5138|5136|5141|5139|5142|5141|5136|5133|20426
1600171800000|2020-09-15 12:10:00|5140|5140|5144|5142|5146|5145|5140|5139|14666
1600172100000|2020-09-15 12:15:00|5145|5143|5145|5143|5149|5148|5144|5142|23436
1600172400000|2020-09-15 12:20:00|5144|5144|5142|5140|5148|5146|5142|5140|20657
1600172700000|2020-09-15 12:25:00|5141|5139|5139|5137|5143|5140|5136|5135|42047
1600173000000|2020-09-15 12:30:00|5140|5138|5146|5144|5147|5146|5138|5137|53301
1600173300000|2020-09-15 12:35:00|5145|5145|5154|5153|5160|5157|5145|5145|35229
1600173600000|2020-09-15 12:40:00|5155|5154|5151|5149|5155|5154|5149|5147|39777
1600173900000|2020-09-15 12:45:00|5152|5150|5151|5150|5154|5152|5149|5148|15492
1600174200000|2020-09-15 12:50:00|5150|5149|5151|5149|5152|5150|5147|5146|8597
1600174500000|2020-09-15 12:55:00|5152|5150|5158|5156|5159|5158|5148|5147|25047
1600174800000|2020-09-15 13:00:00|5157|5155|5159|5158|5159|5158|5153|5152|63903
1600175100000|2020-09-15 13:05:00|5158|5157|5169|5167|5170|5169|5156|5155|29397
1600175400000|2020-09-15 13:10:00|5170|5168|5168|5167|5172|5171|5167|5165|23482
1600175700000|2020-09-15 13:15:00|5167|5166|5175|5173|5175|5174|5167|5166|27041
1600176000000|2020-09-15 13:20:00|5174|5172|5175|5173|5175|5174|5171|5169|78024
1600176300000|2020-09-15 13:25:00|5174|5172|5168|5165|5174|5173|5160|5159|35037
1600176600000|2020-09-15 13:30:00|5167|5164|5163|5161|5168|5167|5159|5158|136620
1600176900000|2020-09-15 13:35:00|5162|5160|5151|5149|5164|5161|5139|5138|110429
1600177200000|2020-09-15 13:40:00|5150|5148|5148|5147|5154|5152|5146|5144|62824
1600177500000|2020-09-15 13:45:00|5147|5146|5142|5141|5159|5157|5142|5141|48809
1600177800000|2020-09-15 13:50:00|5141|5140|5142|5140|5144|5143|5138|5137|58984
1600178100000|2020-09-15 13:55:00|5141|5139|5147|5145|5151|5148|5137|5135|61315
1600178400000|2020-09-15 14:00:00|5148|5146|5136|5134|5149|5147|5132|5131|37126
1600178700000|2020-09-15 14:05:00|5135|5133|5134|5132|5140|5137|5128|5127|48918
1600179000000|2020-09-15 14:10:00|5135|5133|5132|5131|5140|5139|5130|5129|52400
1600179300000|2020-09-15 14:15:00|5133|5130|5123|5121|5133|5130|5123|5121|37440
1600179600000|2020-09-15 14:20:00|5122|5122|5115|5112|5123|5122|5110|5108|167401
1600179900000|2020-09-15 14:25:00|5113|5113|5123|5121|5123|5122|5112|5111|24779
1600180200000|2020-09-15 14:30:00|5122|5120|5123|5122|5127|5125|5121|5120|78894
1600180500000|2020-09-15 14:35:00|5122|5121|5123|5122|5129|5128|5122|5120|29309
1600180800000|2020-09-15 14:40:00|5122|5121|5127|5126|5135|5134|5122|5120|63613
1600181100000|2020-09-15 14:45:00|5128|5127|5138|5137|5139|5138|5127|5126|27292
1600181400000|2020-09-15 14:50:00|5139|5138|5144|5143|5144|5143|5136|5134|29606
1600181700000|2020-09-15 14:55:00|5145|5144|5145|5143|5146|5144|5136|5135|29002
1600182000000|2020-09-15 15:00:00|5144|5142|5156|5155|5161|5159|5143|5142|34988
1600182300000|2020-09-15 15:05:00|5157|5156|5158|5157|5163|5162|5155|5154|29549
1600182600000|2020-09-15 15:10:00|5159|5158|5164|5163|5166|5164|5154|5153|39207
1600182900000|2020-09-15 15:15:00|5165|5164|5160|5159|5167|5166|5159|5158|28733
1600183200000|2020-09-15 15:20:00|5159|5158|5161|5160|5167|5166|5158|5157|42717
1600183500000|2020-09-15 15:25:00|5160|5159|5157|5154|5161|5159|5151|5150|37577
1600239600000|2020-09-16 07:00:00|5063|5057|5050|5047|5063|5059|5042|5038|80284
1600239900000|2020-09-16 07:05:00|5051|5048|5066|5064|5070|5069|5049|5044|48912
1600240200000|2020-09-16 07:10:00|5067|5065|5071|5068|5071|5068|5059|5056|64799
1600240500000|2020-09-16 07:15:00|5070|5069|5082|5080|5084|5082|5070|5068|65315
1600240800000|2020-09-16 07:20:00|5081|5081|5085|5084|5088|5087|5079|5078|68736
1600241100000|2020-09-16 07:25:00|5086|5085|5081|5079|5086|5085|5079|5077|24957
1600241400000|2020-09-16 07:30:00|5082|5080|5083|5081|5086|5084|5073|5071|54709
1600241700000|2020-09-16 07:35:00|5082|5080|5083|5082|5092|5091|5081|5078|43240
1600242000000|2020-09-16 07:40:00|5082|5081|5088|5087|5089|5088|5082|5079|26219
1600242300000|2020-09-16 07:45:00|5087|5086|5090|5089|5090|5089|5083|5081|30590
1600242600000|2020-09-16 07:50:00|5089|5088|5092|5090|5093|5092|5089|5087|28567
1600242900000|2020-09-16 07:55:00|5093|5091|5095|5093|5101|5100|5093|5091|28942
1600243200000|2020-09-16 08:00:00|5094|5091|5099|5098|5102|5101|5091|5089|18098
1600243500000|2020-09-16 08:05:00|5100|5097|5102|5101|5109|5107|5097|5095|14421
1600243800000|2020-09-16 08:10:00|5103|5102|5111|5108|5111|5110|5102|5101|16281
1600244100000|2020-09-16 08:15:00|5112|5109|5114|5113|5114|5113|5110|5107|49263
1600244400000|2020-09-16 08:20:00|5115|5114|5114|5112|5121|5119|5109|5105|15729
1600244700000|2020-09-16 08:25:00|5115|5113|5119|5116|5121|5120|5115|5113|13492
1600245000000|2020-09-16 08:30:00|5120|5117|5119|5118|5121|5120|5115|5114|13431
1600245300000|2020-09-16 08:35:00|5118|5117|5110|5108|5118|5117|5109|5106|20737
1600245600000|2020-09-16 08:40:00|5111|5109|5110|5108|5116|5115|5109|5107|10623
1600245900000|2020-09-16 08:45:00|5109|5107|5102|5101|5109|5108|5102|5100|15519
1600246200000|2020-09-16 08:50:00|5101|5100|5095|5094|5101|5100|5094|5093|10161
1600246500000|2020-09-16 08:55:00|5094|5093|5096|5094|5098|5097|5089|5088|22181
1600246800000|2020-09-16 09:00:00|5097|5095|5111|5109|5111|5109|5096|5095|36067
1600247100000|2020-09-16 09:05:00|5110|5108|5107|5106|5112|5110|5106|5105|14629
1600247400000|2020-09-16 09:10:00|5108|5107|5110|5109|5113|5110|5107|5105|11105
1600247700000|2020-09-16 09:15:00|5111|5110|5108|5107|5112|5110|5104|5101|7603
1600248000000|2020-09-16 09:20:00|5107|5106|5106|5104|5108|5107|5102|5100|15007
1600248300000|2020-09-16 09:25:00|5107|5105|5107|5106|5110|5109|5106|5105|10568
1600248600000|2020-09-16 09:30:00|5108|5107|5108|5107|5109|5108|5105|5104|11293
1600248900000|2020-09-16 09:35:00|5109|5106|5108|5106|5111|5110|5106|5105|32096
1600249200000|2020-09-16 09:40:00|5109|5107|5112|5109|5115|5114|5109|5107|24074
1600249500000|2020-09-16 09:45:00|5113|5110|5110|5109|5113|5112|5109|5107|33976
1600249800000|2020-09-16 09:50:00|5111|5110|5109|5108|5116|5115|5108|5106|29081
1600250100000|2020-09-16 09:55:00|5110|5109|5105|5103|5110|5109|5104|5103|5162
1600250400000|2020-09-16 10:00:00|5106|5104|5103|5101|5106|5105|5101|5100|8380
1600250700000|2020-09-16 10:05:00|5102|5102|5101|5099|5104|5102|5099|5097|14443
1600251000000|2020-09-16 10:10:00|5100|5098|5096|5095|5100|5098|5094|5092|5004
1600251300000|2020-09-16 10:15:00|5095|5094|5091|5089|5096|5094|5090|5088|14556
1600251600000|2020-09-16 10:20:00|5090|5088|5097|5095|5097|5095|5089|5088|6020
1600251900000|2020-09-16 10:25:00|5096|5094|5092|5090|5096|5094|5091|5089|5884
1600252200000|2020-09-16 10:30:00|5091|5091|5093|5091|5093|5092|5090|5089|7876
1600252500000|2020-09-16 10:35:00|5092|5090|5100|5099|5100|5099|5091|5090|6206
1600252800000|2020-09-16 10:40:00|5099|5098|5100|5099|5100|5099|5095|5092|4557
1600253100000|2020-09-16 10:45:00|5101|5100|5102|5100|5102|5101|5099|5098|3054
1600253400000|2020-09-16 10:50:00|5101|5101|5100|5099|5102|5101|5098|5097|5962
1600253700000|2020-09-16 10:55:00|5101|5100|5100|5098|5102|5100|5096|5093|5318
1600254000000|2020-09-16 11:00:00|5099|5099|5102|5101|5103|5101|5099|5099|4850
1600254300000|2020-09-16 11:05:00|5103|5100|5101|5100|5103|5102|5099|5097|16248
1600254600000|2020-09-16 11:10:00|5100|5099|5099|5098|5102|5101|5096|5095|20951
1600254900000|2020-09-16 11:15:00|5098|5097|5098|5097|5102|5100|5096|5095|34269
1600255200000|2020-09-16 11:20:00|5097|5096|5102|5100|5102|5101|5097|5096|34135
1600255500000|2020-09-16 11:25:00|5101|5101|5091|5089|5102|5101|5091|5089|152439
1600255800000|2020-09-16 11:30:00|5092|5090|5096|5094|5100|5099|5091|5090|24466
1600256100000|2020-09-16 11:35:00|5095|5095|5091|5089|5096|5095|5091|5089|12960
1600256400000|2020-09-16 11:40:00|5090|5090|5090|5089|5095|5093|5090|5087|21255
1600256700000|2020-09-16 11:45:00|5091|5090|5091|5090|5094|5093|5090|5089|21608
1600257000000|2020-09-16 11:50:00|5090|5089|5093|5092|5094|5093|5090|5088|39401
1600257300000|2020-09-16 11:55:00|5094|5093|5094|5092|5096|5095|5092|5090|37365
1600257600000|2020-09-16 12:00:00|5093|5093|5093|5092|5094|5093|5091|5090|16545
1600257900000|2020-09-16 12:05:00|5092|5091|5093|5092|5094|5093|5091|5089|12565
1600258200000|2020-09-16 12:10:00|5094|5093|5093|5091|5094|5093|5090|5089|102543
1600258500000|2020-09-16 12:15:00|5092|5090|5094|5092|5095|5093|5091|5090|5394
1600258800000|2020-09-16 12:20:00|5095|5093|5103|5102|5104|5103|5094|5093|17472
1600259100000|2020-09-16 12:25:00|5104|5101|5099|5097|5104|5101|5098|5096|11347
1600259400000|2020-09-16 12:30:00|5098|5096|5092|5091|5100|5099|5091|5090|15901
1600259700000|2020-09-16 12:35:00|5091|5090|5089|5088|5094|5093|5088|5086|34392
1600260000000|2020-09-16 12:40:00|5088|5087|5094|5093|5095|5093|5088|5087|21084
1600260300000|2020-09-16 12:45:00|5093|5092|5091|5089|5094|5093|5090|5089|36482
1600260600000|2020-09-16 12:50:00|5090|5090|5093|5092|5094|5093|5090|5089|19169
1600260900000|2020-09-16 12:55:00|5094|5093|5087|5086|5094|5093|5085|5084|12174
1600261200000|2020-09-16 13:00:00|5086|5085|5088|5086|5089|5088|5084|5083|34959
1600261500000|2020-09-16 13:05:00|5086|5085|5089|5088|5091|5089|5085|5084|23872
1600261800000|2020-09-16 13:10:00|5090|5089|5089|5087|5090|5089|5084|5083|18596
1600262100000|2020-09-16 13:15:00|5088|5086|5085|5084|5089|5087|5085|5083|17826
1600262400000|2020-09-16 13:20:00|5084|5083|5085|5084|5086|5085|5083|5082|18427
1600262700000|2020-09-16 13:25:00|5084|5083|5075|5074|5086|5085|5074|5071|81246
1600263000000|2020-09-16 13:30:00|5076|5073|5072|5070|5084|5082|5070|5067|79417
1600263300000|2020-09-16 13:35:00|5070|5069|5066|5065|5074|5073|5065|5064|58686
1600263600000|2020-09-16 13:40:00|5065|5064|5060|5059|5069|5067|5058|5057|73760
1600263900000|2020-09-16 13:45:00|5059|5058|5069|5068|5070|5069|5058|5057|54227
1600264200000|2020-09-16 13:50:00|5068|5067|5071|5070|5077|5076|5067|5066|62412
1600264500000|2020-09-16 13:55:00|5072|5071|5082|5081|5083|5082|5070|5069|34503
1600264800000|2020-09-16 14:00:00|5083|5082|5072|5070|5085|5084|5070|5068|157761
1600265100000|2020-09-16 14:05:00|5071|5071|5080|5079|5085|5084|5070|5069|165157
1600265400000|2020-09-16 14:10:00|5079|5078|5079|5078|5081|5080|5078|5077|66411
1600265700000|2020-09-16 14:15:00|5080|5079|5072|5071|5080|5079|5069|5068|47930
1600266000000|2020-09-16 14:20:00|5071|5070|5065|5063|5071|5070|5060|5058|109002
1600266300000|2020-09-16 14:25:00|5064|5062|5059|5058|5065|5063|5051|5050|184799
1600266600000|2020-09-16 14:30:00|5060|5059|5059|5058|5062|5061|5058|5056|86193
1600266900000|2020-09-16 14:35:00|5058|5057|5061|5060|5064|5063|5055|5054|81531
1600267200000|2020-09-16 14:40:00|5060|5059|5057|5055|5062|5061|5054|5052|48659
1600267500000|2020-09-16 14:45:00|5056|5054|5053|5051|5056|5055|5050|5049|31863
1600267800000|2020-09-16 14:50:00|5054|5052|5050|5049|5055|5054|5049|5048|32826
1600268100000|2020-09-16 14:55:00|5051|5050|5049|5047|5052|5051|5047|5046|51567
1600268400000|2020-09-16 15:00:00|5048|5048|5049|5048|5054|5053|5048|5047|46320
1600268700000|2020-09-16 15:05:00|5050|5049|5047|5046|5052|5051|5047|5046|66573
1600269000000|2020-09-16 15:10:00|5048|5047|5043|5042|5052|5051|5042|5040|63601
1600269300000|2020-09-16 15:15:00|5042|5041|5037|5036|5044|5043|5036|5035|66577
1600269600000|2020-09-16 15:20:00|5036|5035|5044|5043|5046|5045|5034|5033|80449
1600269900000|2020-09-16 15:25:00|5043|5042|5035|5032|5044|5043|5034|5031|95534
1600326000000|2020-09-17 07:00:00|4892.5|4890|4909|4907.5|4925|4919.5|4880|4873|194763
1600326300000|2020-09-17 07:05:00|4909.5|4909|4901|4898|4920.5|4919.5|4897.5|4896|83999
1600326600000|2020-09-17 07:10:00|4900.5|4897|4908.5|4907|4913|4911.5|4894.5|4891.5|105635
1600326900000|2020-09-17 07:15:00|4909|4907.5|4909|4906.5|4916|4914.5|4904.5|4901.5|66093
1600327200000|2020-09-17 07:20:00|4908.5|4905.5|4893.5|4892|4908.5|4906.5|4891|4890|35471
1600327500000|2020-09-17 07:25:00|4893|4891.5|4905.5|4904|4906.5|4906|4884.5|4883.5|27319
1600327800000|2020-09-17 07:30:00|4905|4904.5|4912.5|4911.5|4919|4917.5|4905|4904|44232
1600328100000|2020-09-17 07:35:00|4913|4911|4922|4921.5|4925|4923.5|4910|4909|25761
1600328400000|2020-09-17 07:40:00|4921.5|4921|4915|4914.5|4921.5|4921.5|4909.5|4908.5|35329
1600328700000|2020-09-17 07:45:00|4916|4915|4919|4918.5|4924.5|4923|4915|4914.5|27671
1600329000000|2020-09-17 07:50:00|4919.5|4919|4921|4920|4925.5|4924.5|4918.5|4917.5|28536
1600329300000|2020-09-17 07:55:00|4920.5|4919.5|4925|4923.5|4928|4926.5|4919.5|4919|38148
1600329600000|2020-09-17 08:00:00|4925.5|4924|4919.5|4918.5|4931|4930|4919.5|4918.5|30603
1600329900000|2020-09-17 08:05:00|4919|4918|4922|4920.5|4924.5|4923.5|4919|4917.5|16546
1600330200000|2020-09-17 08:10:00|4922.5|4921|4924|4921.5|4927.5|4926.5|4920.5|4919.5|68687
1600330500000|2020-09-17 08:15:00|4923.5|4922|4934|4933|4935|4933.5|4923|4922|18561
1600330800000|2020-09-17 08:20:00|4934.5|4933.5|4939|4938|4941|4939.5|4934.5|4933.5|14416
1600331100000|2020-09-17 08:25:00|4939.5|4938.5|4934.5|4933.5|4942|4940.5|4934.5|4933.5|16750
1600331400000|2020-09-17 08:30:00|4935|4934|4928|4926.5|4935.5|4934|4926.5|4925.5|58751
1600331700000|2020-09-17 08:35:00|4927.5|4927|4927.5|4926.5|4935.5|4933.5|4924|4922.5|12822
1600332000000|2020-09-17 08:40:00|4928|4927|4930|4929|4932|4931|4927.5|4926|53634
1600332300000|2020-09-17 08:45:00|4929.5|4929.5|4922.5|4922|4931.5|4930.5|4922|4921|17109
1600332600000|2020-09-17 08:50:00|4922|4921.5|4918|4917|4923.5|4923|4915.5|4915|14280
1600332900000|2020-09-17 08:55:00|4917.5|4916.5|4920.5|4919.5|4925.5|4924|4916.5|4916|16298
1600333200000|2020-09-17 09:00:00|4921|4920|4916|4915|4925.5|4924|4915.5|4914.5|22366
1600333500000|2020-09-17 09:05:00|4916.5|4915.5|4909.5|4909|4918|4916.5|4909.5|4909|20358
1600333800000|2020-09-17 09:10:00|4909|4908.5|4920|4919|4924|4922.5|4908|4907.5|14255
1600334100000|2020-09-17 09:15:00|4920.5|4919.5|4916.5|4915.5|4924|4922.5|4915.5|4914.5|17127
1600334400000|2020-09-17 09:20:00|4917|4916|4917.5|4916.5|4922.5|4921.5|4915.5|4915|20651
1600334700000|2020-09-17 09:25:00|4917|4916|4916|4915.5|4921.5|4921|4915|4914.5|11637
1600335000000|2020-09-17 09:30:00|4916.5|4915|4909.5|4909|4917|4916|4909.5|4909|12788
1600335300000|2020-09-17 09:35:00|4910|4909.5|4917|4916|4917|4916|4909|4908.5|19962
1600335600000|2020-09-17 09:40:00|4917.5|4916.5|4928|4927|4930.5|4928.5|4917.5|4916.5|9403
1600335900000|2020-09-17 09:45:00|4928.5|4927.5|4921|4920|4932.5|4932|4920.5|4919.5|20684
1600336200000|2020-09-17 09:50:00|4920.5|4919.5|4928|4927|4928|4927.5|4919|4917.5|15653
1600336500000|2020-09-17 09:55:00|4927.5|4927.5|4935|4933.5|4937.5|4935.5|4926.5|4925.5|20068
1600336800000|2020-09-17 10:00:00|4934.5|4933|4929|4928|4936|4934|4925|4924.5|7479
1600337100000|2020-09-17 10:05:00|4928.5|4927.5|4926.5|4925|4929|4928|4924.5|4922.5|6372
1600337400000|2020-09-17 10:10:00|4926|4924.5|4934|4932|4934|4932|4920.5|4919|16813
1600337700000|2020-09-17 10:15:00|4933.5|4931.5|4929|4928|4934|4932.5|4929|4928|5097
1600338000000|2020-09-17 10:20:00|4928.5|4926.5|4934|4933.5|4936.5|4935.5|4927.5|4926.5|14984
1600338300000|2020-09-17 10:25:00|4935|4934|4941.5|4939.5|4941.5|4940|4934|4933|10199
1600338600000|2020-09-17 10:30:00|4942|4940|4950|4949|4952|4950.5|4942|4940|26811
1600338900000|2020-09-17 10:35:00|4950.5|4949.5|4950.5|4949.5|4951.5|4950.5|4948.5|4946.5|36530
1600339200000|2020-09-17 10:40:00|4950|4949|4948|4947.5|4951.5|4950|4948|4947.5|19054
1600339500000|2020-09-17 10:45:00|4947.5|4947|4942.5|4941.5|4947.5|4947|4938|4937.5|47405
1600339800000|2020-09-17 10:50:00|4943.5|4942|4950.5|4949.5|4951.5|4950|4940.5|4938.5|11149
1600340100000|2020-09-17 10:55:00|4950|4949|4946|4944|4950|4949.5|4943|4942.5|8421
1600340400000|2020-09-17 11:00:00|4946.5|4943.5|4951|4949.5|4951.5|4951|4941|4940|63081
1600340700000|2020-09-17 11:05:00|4950.5|4949|4959.5|4958|4961.5|4960.5|4949|4947.5|34382
1600341000000|2020-09-17 11:10:00|4959|4957.5|4952.5|4951.5|4959.5|4958|4950|4949|13825
1600341300000|2020-09-17 11:15:00|4953.5|4952|4951.5|4950.5|4957|4955|4951|4949.5|9225
1600341600000|2020-09-17 11:20:00|4952|4951|4953|4952|4956|4955|4950.5|4949.5|10179
1600341900000|2020-09-17 11:25:00|4952.5|4951.5|4950.5|4949.5|4957.5|4955.5|4950.5|4949.5|23765
1600342200000|2020-09-17 11:30:00|4951|4949|4960|4958|4960|4958.5|4951|4949|8792
1600342500000|2020-09-17 11:35:00|4960.5|4958.5|4961.5|4961|4962.5|4961.5|4958|4957|8165
1600342800000|2020-09-17 11:40:00|4962|4960.5|4966|4964.5|4968|4966.5|4961|4959|8795
1600343100000|2020-09-17 11:45:00|4965.5|4964|4965|4964|4966|4965|4962.5|4961|5918
1600343400000|2020-09-17 11:50:00|4964.5|4963.5|4963.5|4962.5|4970|4969.5|4963|4962|16236
1600343700000|2020-09-17 11:55:00|4963|4962|4960.5|4959.5|4963.5|4962.5|4960|4959|67948
1600344000000|2020-09-17 12:00:00|4960|4959|4960|4959|4961.5|4959.5|4954.5|4953|12459
1600344300000|2020-09-17 12:05:00|4960.5|4958|4959|4957.5|4961|4959.5|4955|4954.5|12534
1600344600000|2020-09-17 12:10:00|4959.5|4958|4969.5|4968.5|4973|4971.5|4959|4958|19356
1600344900000|2020-09-17 12:15:00|4970.5|4969|4969.5|4968.5|4971.5|4970.5|4968.5|4968|6705
1600345200000|2020-09-17 12:20:00|4969|4969|4976.5|4976|4978.5|4977.5|4968|4967|21593
1600345500000|2020-09-17 12:25:00|4977|4976.5|4971.5|4970.5|4978|4976.5|4970|4969.5|18232
1600345800000|2020-09-17 12:30:00|4971|4970|4973.5|4972.5|4974|4973.5|4969|4968.5|15677
1600346100000|2020-09-17 12:35:00|4973|4972|4972|4970.5|4974|4973|4968.5|4967.5|13993
1600346400000|2020-09-17 12:40:00|4973|4971.5|4971.5|4970.5|4973.5|4972|4970|4969|15410
1600346700000|2020-09-17 12:45:00|4971|4969.5|4974.5|4973|4976.5|4975|4970|4969|11163
1600347000000|2020-09-17 12:50:00|4974|4972.5|4970|4969.5|4977.5|4976.5|4970|4969.5|18496
1600347300000|2020-09-17 12:55:00|4970.5|4970|4973.5|4972.5|4973.5|4972.5|4968|4967|22017
1600347600000|2020-09-17 13:00:00|4973|4972|4970|4969|4977|4976.5|4969|4968.5|22624
1600347900000|2020-09-17 13:05:00|4970.5|4969.5|4968|4966.5|4971|4970.5|4963|4962|41118
1600348200000|2020-09-17 13:10:00|4967.5|4967|4968|4967.5|4970|4969.5|4964|4963.5|20681
1600348500000|2020-09-17 13:15:00|4967.5|4967|4958|4957.5|4967.5|4967|4956.5|4956|18779
1600348800000|2020-09-17 13:20:00|4958.5|4958|4967|4966|4967|4966|4955|4954.5|20834
1600349100000|2020-09-17 13:25:00|4967.5|4966.5|4960|4959.5|4968|4967.5|4960|4958.5|21500
1600349400000|2020-09-17 13:30:00|4960.5|4960|4973|4972|4973.5|4972.5|4958.5|4957.5|279857
1600349700000|2020-09-17 13:35:00|4972.5|4972.5|4973|4972|4982.5|4981.5|4972|4971.5|48537
1600350000000|2020-09-17 13:40:00|4973.5|4972.5|4974.5|4973|4975.5|4974|4966|4965|545125
1600350300000|2020-09-17 13:45:00|4975|4973.5|4979|4977|4984|4983|4974.5|4973|19329
1600350600000|2020-09-17 13:50:00|4979.5|4977.5|4991.5|4990.5|4992|4991.5|4979|4977.5|19186
1600350900000|2020-09-17 13:55:00|4992|4991|4993|4991.5|4996|4994.5|4984.5|4983|26113
1600351200000|2020-09-17 14:00:00|4994|4992|4992.5|4991.5|4996.5|4995|4985.5|4985|117496
1600351500000|2020-09-17 14:05:00|4993|4992|4997|4996|5003|5001|4993|4992|112642
1600351800000|2020-09-17 14:10:00|4996.5|4995.5|4995.5|4995|5009|5007|4994.5|4993.5|52828
1600352100000|2020-09-17 14:15:00|4996|4994.5|4990|4989.5|4996.5|4994.5|4987.5|4986.5|127132
1600352400000|2020-09-17 14:20:00|4990.5|4990|4990|4988.5|5000|4998.5|4987|4985|28329
1600352700000|2020-09-17 14:25:00|4990.5|4989|4989|4988|4992.5|4991.5|4988|4986.5|37655
1600353000000|2020-09-17 14:30:00|4988.5|4987.5|4968.5|4967.5|4990|4989|4963.5|4962|105580
1600353300000|2020-09-17 14:35:00|4969|4968|4969|4968.5|4976|4974.5|4968.5|4967|55179
1600353600000|2020-09-17 14:40:00|4968.5|4968|4971.5|4971|4974|4973.5|4967.5|4967|74343
1600353900000|2020-09-17 14:45:00|4972|4971.5|4972.5|4971.5|4977|4976.5|4968.5|4967.5|49895
1600354200000|2020-09-17 14:50:00|4973|4972|4976|4975.5|4977.5|4977|4971.5|4971|30992
1600354500000|2020-09-17 14:55:00|4976.5|4976|4993.5|4992.5|4995|4994|4975|4973.5|87246
1600354800000|2020-09-17 15:00:00|4994|4993|5006|5004|5012|5011|4994|4992.5|93916
1600355100000|2020-09-17 15:05:00|5007|5005|5001|5000|5007|5006|4997.5|4996|36163
1600355400000|2020-09-17 15:10:00|5002|4999.5|5007|5005|5011|5010|5001|4999|36070
1600355700000|2020-09-17 15:15:00|5008|5006|5005|5004|5012|5011|5003|5002|31660
1600356000000|2020-09-17 15:20:00|5004|5003|4993|4992.5|5007|5006|4992.5|4991.5|45464
1600356300000|2020-09-17 15:25:00|4993.5|4993|4994.5|4993.5|4996|4995|4989.5|4988.5|117659
1600412400000|2020-09-18 07:00:00|5037|5022|5022|5020|5044|5041|5020|5017|56807
1600412700000|2020-09-18 07:05:00|5021|5019|5041|5039|5046|5045|5018|5015|59889
1600413000000|2020-09-18 07:10:00|5042|5040|5036|5034|5061|5056|5036|5034|30837
1600413300000|2020-09-18 07:15:00|5037|5035|5054|5053|5056|5054|5037|5035|18239
1600413600000|2020-09-18 07:20:00|5053|5052|5065|5061|5065|5062|5049|5047|23940
1600413900000|2020-09-18 07:25:00|5064|5060|5052|5051|5064|5061|5050|5049|17131
1600414200000|2020-09-18 07:30:00|5053|5052|5049|5047|5055|5053|5045|5043|30856
1600414500000|2020-09-18 07:35:00|5048|5046|5042|5040|5053|5051|5040|5039|70363
1600414800000|2020-09-18 07:40:00|5041|5041|5037|5035|5042|5041|5035|5034|8596
1600415100000|2020-09-18 07:45:00|5038|5036|5033|5031|5038|5037|5029|5027|23513
1600415400000|2020-09-18 07:50:00|5034|5033|5034|5032|5035|5034|5030|5028|11211
1600415700000|2020-09-18 07:55:00|5033|5031|5034|5032|5038|5036|5029|5028|11652
1600416000000|2020-09-18 08:00:00|5033|5031|5032|5030|5036|5034|5029|5028|9347
1600416300000|2020-09-18 08:05:00|5031|5031|5035|5034|5039|5037|5030|5028|9634
1600416600000|2020-09-18 08:10:00|5036|5035|5034|5033|5041|5039|5034|5033|13381
1600416900000|2020-09-18 08:15:00|5035|5034|5047|5045|5047|5046|5035|5033|19254
1600417200000|2020-09-18 08:20:00|5046|5046|5046|5045|5048|5047|5041|5039|15394
1600417500000|2020-09-18 08:25:00|5047|5046|5049|5048|5050|5048|5044|5043|14236
1600417800000|2020-09-18 08:30:00|5048|5047|5051|5050|5054|5052|5047|5046|17665
1600418100000|2020-09-18 08:35:00|5052|5051|5051|5049|5054|5051|5048|5046|7670
1600418400000|2020-09-18 08:40:00|5050|5050|5061|5059|5068|5066|5050|5048|21918
1600418700000|2020-09-18 08:45:00|5062|5060|5058|5057|5062|5060|5055|5054|12574
1600419000000|2020-09-18 08:50:00|5057|5056|5056|5055|5059|5057|5052|5051|20648
1600419300000|2020-09-18 08:55:00|5057|5056|5056|5055|5059|5058|5053|5050|31676
1600419600000|2020-09-18 09:00:00|5055|5054|5055|5053|5056|5055|5048|5045|9659
1600419900000|2020-09-18 09:05:00|5054|5052|5048|5047|5056|5054|5048|5047|11391
1600420500000|2020-09-18 09:15:00|5080|5076|5076|5073|5087|5085|5064|5062|52277
1600420800000|2020-09-18 09:20:00|5075|5074|5083|5082|5084|5082|5075|5074|25215
1600421100000|2020-09-18 09:25:00|5084|5083|5078|5076|5085|5083|5076|5075|11201
1600421400000|2020-09-18 09:30:00|5077|5075|5081|5079|5083|5082|5077|5075|20899
1600421700000|2020-09-18 09:35:00|5080|5080|5082|5081|5084|5082|5078|5077|11922
1600422000000|2020-09-18 09:40:00|5083|5082|5094|5092|5094|5092|5082|5081|16632
1600422300000|2020-09-18 09:45:00|5093|5091|5098|5096|5099|5098|5089|5088|22872
1600422600000|2020-09-18 09:50:00|5097|5095|5094|5091|5098|5096|5086|5084|228336
1600422900000|2020-09-18 09:55:00|5095|5092|5082|5079|5099|5098|5079|5076|202102
1600423200000|2020-09-18 10:00:00|5081|5078|5070|5069|5081|5078|5070|5068|14389
1600423500000|2020-09-18 10:05:00|5069|5068|5077|5076|5080|5078|5067|5065|9459
1600423800000|2020-09-18 10:10:00|5078|5077|5076|5074|5079|5077|5074|5072|46503
1600424100000|2020-09-18 10:15:00|5077|5075|5068|5066|5078|5076|5068|5066|7097
1600424400000|2020-09-18 10:20:00|5069|5067|5077|5076|5078|5076|5069|5067|8864
1600424700000|2020-09-18 10:25:00|5076|5075|5079|5076|5082|5080|5076|5075|20150
1600425000000|2020-09-18 10:30:00|5080|5077|5080|5079|5084|5083|5079|5077|5466
1600425300000|2020-09-18 10:35:00|5079|5078|5084|5082|5087|5086|5079|5076|9956
1600425600000|2020-09-18 10:40:00|5085|5083|5081|5079|5088|5087|5081|5078|10120
1600425900000|2020-09-18 10:45:00|5080|5080|5084|5082|5085|5083|5079|5077|11057
1600426200000|2020-09-18 10:50:00|5083|5083|5081|5079|5086|5084|5079|5077|11000
1600426500000|2020-09-18 10:55:00|5082|5080|5086|5084|5090|5089|5082|5080|7272
1600426800000|2020-09-18 11:00:00|5085|5078|5086|5084|5087|5086|5083|5077|5382
1600427100000|2020-09-18 11:05:00|5087|5085|5082|5080|5087|5086|5081|5080|21208
1600427400000|2020-09-18 11:10:00|5081|5081|5084|5083|5084|5083|5079|5077|19012
1600427700000|2020-09-18 11:15:00|5083|5082|5083|5081|5086|5085|5082|5081|12337
1600428000000|2020-09-18 11:20:00|5082|5082|5082|5081|5084|5083|5078|5076|10500
1600428300000|2020-09-18 11:25:00|5083|5082|5080|5079|5084|5083|5079|5077|7651
1600428600000|2020-09-18 11:30:00|5079|5078|5084|5082|5085|5084|5079|5077|11449
1600428900000|2020-09-18 11:35:00|5083|5083|5081|5079|5084|5083|5080|5079|9184
1600429200000|2020-09-18 11:40:00|5080|5078|5075|5074|5081|5080|5075|5074|6430
1600429500000|2020-09-18 11:45:00|5076|5075|5073|5072|5077|5076|5072|5070|34433
1600429800000|2020-09-18 11:50:00|5072|5071|5068|5067|5076|5074|5068|5066|85561
1600430100000|2020-09-18 11:55:00|5069|5068|5063|5061|5070|5068|5063|5061|7217
1600430400000|2020-09-18 12:00:00|5062|5062|5062|5061|5063|5062|5061|5059|54991
1600430700000|2020-09-18 12:05:00|5063|5062|5061|5058|5063|5062|5059|5057|6843
1600431000000|2020-09-18 12:10:00|5060|5059|5055|5054|5060|5060|5055|5053|12541
1600431300000|2020-09-18 12:15:00|5056|5055|5058|5056|5061|5059|5056|5054|6533
1600431600000|2020-09-18 12:20:00|5057|5055|5057|5056|5057|5056|5053|5052|15457
1600431900000|2020-09-18 12:25:00|5058|5057|5063|5061|5063|5062|5055|5054|11628
1600432200000|2020-09-18 12:30:00|5062|5060|5062|5060|5065|5064|5060|5058|16174
1600432500000|2020-09-18 12:35:00|5061|5059|5061|5060|5066|5065|5058|5056|11626
1600432800000|2020-09-18 12:40:00|5060|5059|5058|5057|5060|5059|5056|5055|18394
1600433100000|2020-09-18 12:45:00|5057|5056|5056|5055|5059|5057|5056|5054|6215
1600433400000|2020-09-18 12:50:00|5055|5054|5058|5056|5059|5058|5055|5053|7296
1600433700000|2020-09-18 12:55:00|5059|5057|5064|5063|5064|5063|5059|5056|11347
1600434000000|2020-09-18 13:00:00|5063|5062|5067|5066|5068|5067|5063|5062|17421
1600434300000|2020-09-18 13:05:00|5068|5067|5070|5068|5072|5071|5064|5063|23746
1600434600000|2020-09-18 13:10:00|5069|5069|5064|5063|5071|5070|5061|5060|23706
1600434900000|2020-09-18 13:15:00|5063|5062|5062|5061|5065|5064|5060|5058|21289
1600435200000|2020-09-18 13:20:00|5061|5060|5063|5061|5063|5062|5059|5058|29883
1600435500000|2020-09-18 13:25:00|5064|5062|5059|5058|5065|5064|5058|5057|30492
1600435800000|2020-09-18 13:30:00|5060|5057|5057|5056|5065|5064|5048|5047|117798
1600436100000|2020-09-18 13:35:00|5058|5055|5064|5062|5065|5064|5057|5055|54725
1600436400000|2020-09-18 13:40:00|5063|5063|5060|5058|5065|5064|5058|5056|79880
1600436700000|2020-09-18 13:45:00|5059|5059|5059|5057|5060|5059|5048|5046|83134
1600437000000|2020-09-18 13:50:00|5058|5056|5044|5042|5059|5058|5043|5041|30996
1600437300000|2020-09-18 13:55:00|5043|5041|5048|5047|5049|5048|5040|5039|34272
1600437600000|2020-09-18 14:00:00|5049|5048|5052|5050|5054|5053|5045|5044|22823
1600437900000|2020-09-18 14:05:00|5051|5051|5062|5060|5064|5062|5049|5048|37991
1600438200000|2020-09-18 14:10:00|5061|5059|5064|5063|5065|5064|5056|5055|24567
1600438500000|2020-09-18 14:15:00|5065|5064|5065|5063|5070|5069|5062|5061|49185
1600438800000|2020-09-18 14:20:00|5064|5064|5062|5060|5064|5064|5057|5056|45824
1600439100000|2020-09-18 14:25:00|5061|5061|5061|5060|5064|5063|5058|5057|35448
1600439400000|2020-09-18 14:30:00|5060|5059|5055|5053|5062|5060|5054|5053|80252
1600439700000|2020-09-18 14:35:00|5054|5052|5049|5048|5054|5052|5046|5044|35280
1600440000000|2020-09-18 14:40:00|5048|5047|5051|5050|5052|5051|5045|5044|38801
1600440300000|2020-09-18 14:45:00|5050|5049|5052|5051|5053|5051|5045|5044|36799
1600440600000|2020-09-18 14:50:00|5051|5050|5045|5044|5052|5051|5045|5044|25445
1600440900000|2020-09-18 14:55:00|5046|5045|5047|5046|5051|5050|5041|5039|33159
1600441200000|2020-09-18 15:00:00|5048|5047|5044|5043|5049|5047|5040|5039|45611
1600441500000|2020-09-18 15:05:00|5045|5044|5047|5046|5051|5050|5044|5043|29970
1600441800000|2020-09-18 15:10:00|5048|5047|5045|5044|5049|5047|5044|5043|30479
1600442100000|2020-09-18 15:15:00|5046|5045|5039|5038|5048|5047|5039|5038|30582
1600442400000|2020-09-18 15:20:00|5040|5039|5038|5036|5044|5042|5037|5036|36145
1600442700000|2020-09-18 15:25:00|5037|5037|5026|5023|5038|5037|5023|5022|26994
1600671600000|2020-09-21 07:00:00|4944.5|4932.5|4910|4907.5|4944.5|4933|4890|4887|72525
1600671900000|2020-09-21 07:05:00|4909.5|4907|4919|4916.5|4931.5|4929|4906|4901.5|28569
1600672200000|2020-09-21 07:10:00|4918.5|4916|4912|4911.5|4930|4927.5|4911.5|4910|15262
1600672500000|2020-09-21 07:15:00|4913|4912|4923|4920.5|4929|4927.5|4906.5|4904.5|24851
1600672800000|2020-09-21 07:20:00|4922.5|4921|4910.5|4908|4927|4924.5|4910.5|4907.5|18480
1600673100000|2020-09-21 07:25:00|4909.5|4907.5|4921.5|4920|4924|4922|4904.5|4903.5|29951
1600673400000|2020-09-21 07:30:00|4922|4920.5|4910.5|4909|4930.5|4928.5|4909.5|4909|51775
1600673700000|2020-09-21 07:35:00|4910|4908.5|4903.5|4902.5|4910|4908.5|4901|4899.5|59074
1600674000000|2020-09-21 07:40:00|4903|4902|4914.5|4912.5|4920.5|4919.5|4901|4899.5|28218
1600674300000|2020-09-21 07:45:00|4913.5|4912|4907.5|4906|4915.5|4914|4901|4898.5|33984
1600674600000|2020-09-21 07:50:00|4908.5|4906.5|4887.5|4885.5|4910|4908|4885|4884|35729
1600674900000|2020-09-21 07:55:00|4887|4885|4900|4897|4906.5|4904.5|4885|4883|21374
1600675200000|2020-09-21 08:00:00|4899.5|4896.5|4900|4897|4903|4901.5|4890.5|4889.5|22682
1600675500000|2020-09-21 08:05:00|4899.5|4896.5|4891.5|4890|4900|4897|4889|4888|18523
1600675800000|2020-09-21 08:10:00|4892|4890.5|4884.5|4883|4894.5|4892.5|4879.5|4878|10762
1600676100000|2020-09-21 08:15:00|4884|4882|4875.5|4874.5|4885.5|4883.5|4874.5|4873|26630
1600676400000|2020-09-21 08:20:00|4875|4874|4875|4874|4877|4876|4872|4871|10849
1600676700000|2020-09-21 08:25:00|4875.5|4874.5|4865|4864|4875.5|4875|4864.5|4863.5|28292
1600677000000|2020-09-21 08:30:00|4864.5|4863.5|4857|4855|4865|4864.5|4855|4854|29391
1600677300000|2020-09-21 08:35:00|4858.5|4855.5|4853.5|4852.5|4859|4858|4853|4852|9706
1600677600000|2020-09-21 08:40:00|4853|4852|4847.5|4845.5|4856.5|4855|4843|4842|38380
1600677900000|2020-09-21 08:45:00|4848|4846|4840.5|4839.5|4849|4847.5|4839.5|4838.5|29758
1600678200000|2020-09-21 08:50:00|4841|4840|4844|4842|4844|4843|4836.5|4836|33482
1600678500000|2020-09-21 08:55:00|4843.5|4841.5|4836|4835|4850.5|4849|4835|4834.5|33923
1600678800000|2020-09-21 09:00:00|4835.5|4834.5|4836.5|4835|4839.5|4837.5|4832.5|4832|15983
1600679100000|2020-09-21 09:05:00|4836|4836|4840|4838.5|4845|4842.5|4836|4835|27402
1600679400000|2020-09-21 09:10:00|4840.5|4839|4847.5|4846|4852|4850.5|4838|4837|25306
1600679700000|2020-09-21 09:15:00|4848|4846.5|4846.5|4845.5|4849.5|4848|4843|4841.5|14418
1600680000000|2020-09-21 09:20:00|4847|4846|4845|4843.5|4848.5|4847|4841|4839|21730
1600680300000|2020-09-21 09:25:00|4844.5|4843|4843|4841.5|4846.5|4844.5|4839|4838|18912
1600680600000|2020-09-21 09:30:00|4842.5|4842|4836.5|4835|4846.5|4844.5|4833.5|4832.5|15007
1600680900000|2020-09-21 09:35:00|4836|4835.5|4834|4833|4842|4841|4833.5|4832.5|23317
1600681200000|2020-09-21 09:40:00|4833.5|4832.5|4838.5|4837.5|4840|4839.5|4833.5|4832.5|10069
1600681500000|2020-09-21 09:45:00|4839|4838|4837.5|4837|4839.5|4838.5|4834|4832|14582
1600681800000|2020-09-21 09:50:00|4838|4837.5|4836.5|4835.5|4840|4839.5|4832.5|4831.5|10832
1600682100000|2020-09-21 09:55:00|4836|4835|4827.5|4826.5|4839.5|4838.5|4827.5|4826|16856
1600682400000|2020-09-21 10:00:00|4827|4826|4825.5|4824.5|4829.5|4828.5|4822.5|4822|13558
1600682700000|2020-09-21 10:05:00|4826|4825|4833|4832|4835|4833|4822.5|4821|33180
1600683000000|2020-09-21 10:10:00|4832.5|4831.5|4835|4834|4835|4834|4829.5|4828.5|11231
1600683300000|2020-09-21 10:15:00|4834.5|4833.5|4825|4823.5|4835|4833.5|4824|4823|9967
1600683600000|2020-09-21 10:20:00|4824.5|4822.5|4825.5|4824.5|4825.5|4824.5|4815|4814|31687
1600683900000|2020-09-21 10:25:00|4825|4825|4820|4818.5|4827.5|4826|4817|4816|15778
1600684200000|2020-09-21 10:30:00|4820.5|4819|4830|4829|4831.5|4830|4820.5|4819|13661
1600684500000|2020-09-21 10:35:00|4829.5|4828.5|4832|4831.5|4832.5|4832|4824|4823.5|15955
1600684800000|2020-09-21 10:40:00|4831.5|4830.5|4829|4827|4832.5|4832|4825.5|4824.5|6776
1600685100000|2020-09-21 10:45:00|4828.5|4826|4831|4830|4831|4830|4826|4825|5715
1600685400000|2020-09-21 10:50:00|4830.5|4829.5|4846.5|4844.5|4846.5|4845.5|4829.5|4828|11994
1600685700000|2020-09-21 10:55:00|4846|4843.5|4864|4861.5|4864.5|4862.5|4843|4842.5|29118
1600686000000|2020-09-21 11:00:00|4865.5|4862|4848.5|4847|4866|4864.5|4846.5|4844.5|16084
1600686300000|2020-09-21 11:05:00|4848|4846.5|4842.5|4840|4849|4847.5|4841.5|4839.5|13424
1600686600000|2020-09-21 11:10:00|4843|4840.5|4850.5|4848.5|4850.5|4849|4841.5|4839.5|7945
1600686900000|2020-09-21 11:15:00|4850|4849|4843.5|4841.5|4850|4849|4840.5|4839|7114
1600687200000|2020-09-21 11:20:00|4844|4842|4843.5|4841.5|4847.5|4846.5|4842.5|4841|5244
1600687500000|2020-09-21 11:25:00|4843|4841|4838|4836|4844|4843|4838|4835.5|16258
1600687800000|2020-09-21 11:30:00|4837.5|4836.5|4841.5|4840|4842.5|4841|4836|4834.5|7146
1600688100000|2020-09-21 11:35:00|4841|4839.5|4836.5|4834|4844|4842.5|4836.5|4834|6173
1600688400000|2020-09-21 11:40:00|4836|4834.5|4841.5|4840|4842|4840|4834|4832.5|6782
1600688700000|2020-09-21 11:45:00|4841|4840.5|4844.5|4843|4844.5|4843|4838|4836.5|8815
1600689000000|2020-09-21 11:50:00|4845|4843.5|4848.5|4847|4851.5|4849|4844|4843|5922
1600689300000|2020-09-21 11:55:00|4848|4846.5|4850.5|4848.5|4854.5|4853|4844.5|4842.5|6149
1600689600000|2020-09-21 12:00:00|4849.5|4847.5|4847|4845.5|4852.5|4850.5|4847|4845.5|6858
1600689900000|2020-09-21 12:05:00|4848.5|4846|4839.5|4838|4849|4847.5|4835.5|4833.5|18039
1600690200000|2020-09-21 12:10:00|4839|4837.5|4854.5|4852|4856|4853.5|4835.5|4833.5|38996
1600690500000|2020-09-21 12:15:00|4854|4851.5|4861|4859|4866.5|4865.5|4851.5|4850|11308
1600690800000|2020-09-21 12:20:00|4862.5|4859.5|4856.5|4854.5|4862.5|4860.5|4855.5|4853.5|6835
1600691100000|2020-09-21 12:25:00|4856|4854|4853|4851|4859|4857|4851|4849|11022
1600691400000|2020-09-21 12:30:00|4852.5|4851.5|4852.5|4851|4859|4857.5|4849.5|4848.5|25246
1600691700000|2020-09-21 12:35:00|4852|4851.5|4859.5|4858|4861.5|4860.5|4851.5|4850|9563
1600692000000|2020-09-21 12:40:00|4859|4857|4851|4849.5|4859|4858|4850|4848.5|6154
1600692300000|2020-09-21 12:45:00|4852|4850|4850.5|4849|4854|4853.5|4850|4848.5|4403
1600692600000|2020-09-21 12:50:00|4850|4848.5|4854|4853|4856|4855|4848|4846.5|12608
1600692900000|2020-09-21 12:55:00|4853.5|4852.5|4857.5|4856|4859.5|4858|4852|4851.5|11753
1600693200000|2020-09-21 13:00:00|4857|4855.5|4858.5|4858|4864|4862.5|4852.5|4851|19605
1600693500000|2020-09-21 13:05:00|4858|4857|4844.5|4841.5|4858|4857|4841|4840|9352
1600693800000|2020-09-21 13:10:00|4845|4842|4851|4848.5|4852.5|4852|4837|4835.5|31195
1600694100000|2020-09-21 13:15:00|4850.5|4849|4855.5|4853.5|4858|4857|4849.5|4849|24652
1600694400000|2020-09-21 13:20:00|4855|4853|4851.5|4850|4859.5|4858.5|4851|4850|33378
1600694700000|2020-09-21 13:25:00|4852|4850.5|4859.5|4858|4860.5|4859.5|4850|4848|23481
1600695000000|2020-09-21 13:30:00|4859|4857.5|4856|4854.5|4866.5|4865.5|4856|4854|109092
1600695300000|2020-09-21 13:35:00|4856.5|4855|4839.5|4838.5|4856.5|4856|4839|4837.5|53533
1600695600000|2020-09-21 13:40:00|4839|4837|4837|4834.5|4840.5|4840|4825.5|4823.5|48072
1600695900000|2020-09-21 13:45:00|4836.5|4834|4849|4848|4850.5|4850|4832|4831|39750
1600696200000|2020-09-21 13:50:00|4848.5|4847.5|4856.5|4855.5|4858|4856|4843|4841|29124
1600696500000|2020-09-21 13:55:00|4856|4855|4847.5|4846|4856|4855|4844.5|4842.5|18738
1600696800000|2020-09-21 14:00:00|4847|4845.5|4833.5|4832.5|4849|4847.5|4832|4830|24998
1600697100000|2020-09-21 14:05:00|4834|4833|4825|4824|4837|4835.5|4824|4822.5|23078
1600697400000|2020-09-21 14:10:00|4824.5|4823.5|4813|4812|4830.5|4828.5|4812.5|4812|11088
1600697700000|2020-09-21 14:15:00|4812.5|4810.5|4806.5|4805|4812.5|4811|4801.5|4800|22306
1600698000000|2020-09-21 14:20:00|4806|4804.5|4802.5|4801|4806.5|4805|4793.5|4792.5|115064
1600698300000|2020-09-21 14:25:00|4803.5|4801.5|4790|4788.5|4804.5|4802.5|4789|4788|24301
1600698600000|2020-09-21 14:30:00|4789.5|4788|4777.5|4776|4791.5|4790|4776|4775|36025
1600698900000|2020-09-21 14:35:00|4776.5|4776.5|4763|4761.5|4776.5|4776.5|4762.5|4761|50505
1600699200000|2020-09-21 14:40:00|4762.5|4761|4774|4772.5|4782.5|4781|4759|4757.5|55446
1600699500000|2020-09-21 14:45:00|4775|4773|4794.5|4793|4796.5|4794|4773.5|4772|23889
1600699800000|2020-09-21 14:50:00|4794|4792.5|4798|4797.5|4802.5|4801.5|4791|4790|115517
1600700100000|2020-09-21 14:55:00|4798.5|4797|4801|4800|4802.5|4801.5|4790.5|4788.5|24773
1600700400000|2020-09-21 15:00:00|4800.5|4799|4812.5|4811.5|4814|4812|4798.5|4797.5|23717
1600700700000|2020-09-21 15:05:00|4813|4812|4821.5|4820.5|4821.5|4820.5|4807.5|4806.5|32794
1600701000000|2020-09-21 15:10:00|4821|4820|4806|4805.5|4821.5|4820|4806|4805|38405
1600701300000|2020-09-21 15:15:00|4806.5|4805|4802.5|4801.5|4807|4806|4798.5|4797.5|41094
1600701600000|2020-09-21 15:20:00|4802|4802|4805|4804.5|4808|4807|4801.5|4800.5|42568
1600701900000|2020-09-21 15:25:00|4804.5|4804|4803|4800.5|4808.5|4807|4799|4797.5|58132
1600758000000|2020-09-22 07:00:00|4779.5|4774.5|4800|4798|4802|4800|4771|4764|37239
1600758300000|2020-09-22 07:05:00|4799.5|4798.5|4818|4816.5|4822|4818.5|4791|4786.5|44778
1600758600000|2020-09-22 07:10:00|4818.5|4817|4793.5|4791|4820|4819|4786.5|4782.5|16737
1600758900000|2020-09-22 07:15:00|4794|4791.5|4781|4778|4802|4799|4770.5|4767|15238
1600759200000|2020-09-22 07:20:00|4780.5|4777.5|4803|4801.5|4804|4803.5|4777|4774.5|40006
1600759500000|2020-09-22 07:25:00|4804|4801|4794|4792.5|4804|4802.5|4785|4782.5|19633
1600759800000|2020-09-22 07:30:00|4793.5|4792|4786.5|4785|4801.5|4799|4781|4778.5|13872
1600760100000|2020-09-22 07:35:00|4786|4784.5|4779.5|4778|4786|4785|4773|4771.5|94588
1600760400000|2020-09-22 07:40:00|4780.5|4778.5|4780.5|4778|4784|4781|4776|4773.5|11328
1600760700000|2020-09-22 07:45:00|4781|4778.5|4793.5|4791|4795|4792.5|4780.5|4778|7629
1600761000000|2020-09-22 07:50:00|4793|4791.5|4787.5|4786|4798|4797|4787|4784.5|17642
1600761300000|2020-09-22 07:55:00|4788|4786.5|4793.5|4792.5|4794|4792.5|4787|4784.5|12124
1600761600000|2020-09-22 08:00:00|4795|4793|4794|4792.5|4801|4800|4792.5|4791|11233
1600761900000|2020-09-22 08:05:00|4794.5|4793|4789|4788|4795|4793.5|4784.5|4781.5|11714
1600762200000|2020-09-22 08:10:00|4788.5|4787.5|4789|4786.5|4790.5|4788.5|4781.5|4779.5|10230
1600762500000|2020-09-22 08:15:00|4788.5|4786|4782|4779.5|4792.5|4790.5|4780.5|4778.5|14741
1600762800000|2020-09-22 08:20:00|4783|4780|4770|4768.5|4783|4781.5|4768|4766.5|11255
1600763100000|2020-09-22 08:25:00|4770.5|4769|4775|4773.5|4775|4773.5|4766|4765|21817
1600763400000|2020-09-22 08:30:00|4774.5|4773|4776|4775|4777|4776.5|4769.5|4769|13445
1600763700000|2020-09-22 08:35:00|4776.5|4775.5|4775.5|4774|4780|4778.5|4773.5|4772|15078
1600764000000|2020-09-22 08:40:00|4775|4774.5|4770|4768.5|4775.5|4775|4769|4768|10155
1600764300000|2020-09-22 08:45:00|4769.5|4768|4764|4763|4772.5|4771|4763|4762|9644
1600764600000|2020-09-22 08:50:00|4763.5|4762.5|4764|4763|4766|4765|4760.5|4759.5|12107
1600764900000|2020-09-22 08:55:00|4765|4763.5|4771.5|4770.5|4772.5|4771|4764.5|4763|9638
1600765200000|2020-09-22 09:00:00|4772.5|4770|4774.5|4772.5|4775|4773.5|4768.5|4767|12718
1600765500000|2020-09-22 09:05:00|4775.5|4773|4776.5|4775.5|4777.5|4776|4770|4768.5|13477
1600765800000|2020-09-22 09:10:00|4777|4776|4783|4781.5|4787|4786|4777|4776|11488
1600766100000|2020-09-22 09:15:00|4783.5|4782|4785|4783.5|4787|4786|4782.5|4781.5|14253
1600766400000|2020-09-22 09:20:00|4786|4784|4791.5|4790|4794|4793|4786|4784|9309
1600766700000|2020-09-22 09:25:00|4792|4790.5|4789.5|4788.5|4793.5|4792.5|4787|4785.5|10878
1600767000000|2020-09-22 09:30:00|4790|4788|4787|4785.5|4792|4791|4786|4785|9273
1600767300000|2020-09-22 09:35:00|4788|4785|4789|4788|4791|4789|4787|4785|6466
1600767600000|2020-09-22 09:40:00|4789.5|4788.5|4798.5|4797|4798.5|4797|4789|4788.5|6042
1600767900000|2020-09-22 09:45:00|4799|4797.5|4799.5|4798.5|4801|4800.5|4795|4793.5|11643
1600768200000|2020-09-22 09:50:00|4800|4799|4801.5|4800|4806|4804.5|4800|4798.5|15060
1600768500000|2020-09-22 09:55:00|4802|4800.5|4801.5|4800.5|4803|4802|4799|4797.5|10029
1600768800000|2020-09-22 10:00:00|4801|4800|4797|4794.5|4803|4801.5|4793|4792.5|7938
1600769100000|2020-09-22 10:05:00|4797.5|4795|4797|4795.5|4801|4800|4796|4794.5|7427
1600769400000|2020-09-22 10:10:00|4796.5|4795|4799.5|4798.5|4801.5|4801|4794|4793|5724
1600769700000|2020-09-22 10:15:00|4800.5|4799|4802|4800|4804.5|4802.5|4798.5|4797.5|7230
1600770000000|2020-09-22 10:20:00|4803|4799.5|4804.5|4803|4806|4804|4798|4796.5|8914
1600770300000|2020-09-22 10:25:00|4805|4802.5|4798.5|4797|4805|4803|4798|4797|9328
1600770600000|2020-09-22 10:30:00|4799.5|4797.5|4791.5|4789|4799.5|4798|4789.5|4787|4851
1600770900000|2020-09-22 10:35:00|4791|4789.5|4786.5|4786|4796.5|4794.5|4786.5|4785|4303
1600771200000|2020-09-22 10:40:00|4787|4785|4789|4786|4790.5|4789|4784|4781.5|5528
1600771500000|2020-09-22 10:45:00|4788.5|4785.5|4778.5|4776.5|4788.5|4785.5|4778|4775.5|3438
1600771800000|2020-09-22 10:50:00|4778|4776|4778.5|4776.5|4784.5|4782|4776.5|4775|4772
1600772100000|2020-09-22 10:55:00|4778|4776|4781|4778.5|4784.5|4781.5|4776.5|4775|9063
1600772400000|2020-09-22 11:00:00|4781.5|4779|4778.5|4777|4783|4780.5|4776.5|4776|7851
1600772700000|2020-09-22 11:05:00|4778|4776.5|4779.5|4777.5|4779.5|4778.5|4774|4773|5528
1600773000000|2020-09-22 11:10:00|4780|4778|4784|4782.5|4785.5|4783|4779.5|4778|109984
1600773300000|2020-09-22 11:15:00|4783.5|4782|4791|4789.5|4792.5|4790|4782.5|4781.5|2890
1600773600000|2020-09-22 11:20:00|4790.5|4789|4790.5|4789|4792.5|4790.5|4787|4785.5|3282
1600773900000|2020-09-22 11:25:00|4791|4788.5|4789|4786.5|4791.5|4789|4784|4782.5|6988
1600774200000|2020-09-22 11:30:00|4788.5|4787|4782|4780|4789.5|4788|4780.5|4778.5|8632
1600774500000|2020-09-22 11:35:00|4781.5|4779|4783.5|4781.5|4789.5|4787|4781|4779|7984
1600774800000|2020-09-22 11:40:00|4783|4782|4777|4775|4783|4782|4774.5|4773|3047
1600775100000|2020-09-22 11:45:00|4777.5|4774.5|4778.5|4777.5|4781.5|4780.5|4775|4773|8954
1600775400000|2020-09-22 11:50:00|4778|4777|4769.5|4768.5|4782.5|4781|4769|4768|11090
1600775700000|2020-09-22 11:55:00|4770.5|4769|4778.5|4776.5|4778.5|4777|4768|4766.5|5680
1600776000000|2020-09-22 12:00:00|4778|4777|4777|4776.5|4786.5|4784|4777|4776|9177
1600776300000|2020-09-22 12:05:00|4776.5|4776|4776|4775|4777.5|4776.5|4773|4772|7316
1600776600000|2020-09-22 12:10:00|4775.5|4774|4783.5|4781.5|4783.5|4781.5|4774.5|4773.5|8883
1600776900000|2020-09-22 12:15:00|4784|4782|4786.5|4784.5|4788.5|4787|4781|4779.5|7661
1600777200000|2020-09-22 12:20:00|4786|4785|4780|4778|4786.5|4786|4778.5|4776.5|7435
1600777500000|2020-09-22 12:25:00|4779|4777.5|4784.5|4783|4786|4783.5|4777|4776|7644
1600777800000|2020-09-22 12:30:00|4784|4782.5|4783|4781.5|4789.5|4788.5|4782.5|4780.5|371046
1600778100000|2020-09-22 12:35:00|4782.5|4781|4788.5|4787.5|4789|4787.5|4781.5|4780|10039
1600778400000|2020-09-22 12:40:00|4789|4787|4788.5|4786.5|4790.5|4788.5|4785.5|4784|14956
1600778700000|2020-09-22 12:45:00|4787.5|4786|4782.5|4781.5|4791.5|4789.5|4782.5|4781.5|16489
1600779000000|2020-09-22 12:50:00|4783.5|4781|4774|4772.5|4784|4782.5|4774|4772.5|12372
1600779300000|2020-09-22 12:55:00|4773.5|4772|4775.5|4774.5|4780|4778|4773|4772|3214
1600779600000|2020-09-22 13:00:00|4776|4775|4784|4782|4784.5|4783|4776|4775|4448
1600779900000|2020-09-22 13:05:00|4783.5|4781.5|4788.5|4787|4788.5|4787|4779.5|4779|5578
1600780200000|2020-09-22 13:10:00|4788|4787.5|4788|4786.5|4795|4793|4788|4786.5|4615
1600780500000|2020-09-22 13:15:00|4787.5|4787|4789.5|4787.5|4789.5|4787.5|4781|4779.5|6388
1600780800000|2020-09-22 13:20:00|4789|4788|4788|4786|4790|4788.5|4784|4783.5|6873
1600781100000|2020-09-22 13:25:00|4789|4786.5|4799|4797|4799|4797.5|4788|4786.5|14963
1600781400000|2020-09-22 13:30:00|4798.5|4796.5|4811.5|4810.5|4811.5|4811|4794|4792.5|38240
1600781700000|2020-09-22 13:35:00|4812|4811.5|4808.5|4807|4815.5|4815|4803.5|4802.5|37085
1600782000000|2020-09-22 13:40:00|4809|4806.5|4802.5|4800.5|4813.5|4811.5|4797|4795|13542
1600782300000|2020-09-22 13:45:00|4802|4800|4789.5|4788.5|4803|4802|4788|4787|22282
1600782600000|2020-09-22 13:50:00|4789|4789|4778|4776.5|4789.5|4789|4775|4773.5|22196
1600782900000|2020-09-22 13:55:00|4777.5|4776|4775|4773.5|4783|4782.5|4774|4771|28398
1600783200000|2020-09-22 14:00:00|4774.5|4773|4779|4777.5|4786.5|4784.5|4773.5|4771.5|37348
1600783500000|2020-09-22 14:05:00|4778.5|4777|4787|4784.5|4789|4787|4778|4775.5|18538
1600783800000|2020-09-22 14:10:00|4787.5|4784|4788|4786|4788.5|4787.5|4778.5|4777.5|19453
1600784100000|2020-09-22 14:15:00|4787.5|4785.5|4801|4799.5|4801.5|4800|4786.5|4785|20658
1600784400000|2020-09-22 14:20:00|4801.5|4800|4792.5|4791.5|4801.5|4800|4791.5|4790.5|32289
1600784700000|2020-09-22 14:25:00|4793|4791|4803.5|4802|4805|4803|4791|4789|35359
1600785000000|2020-09-22 14:30:00|4804|4802.5|4811.5|4810.5|4814|4812.5|4803|4802.5|15849
1600785300000|2020-09-22 14:35:00|4812|4811|4805.5|4804|4817|4816|4804|4802.5|22927
1600785600000|2020-09-22 14:40:00|4805|4804.5|4794|4793|4805.5|4805|4791.5|4790.5|35210
1600785900000|2020-09-22 14:45:00|4793.5|4792.5|4779.5|4778|4797|4796|4779|4777|31068
1600786200000|2020-09-22 14:50:00|4780|4777.5|4781|4779|4783|4782.5|4779|4777.5|16071
1600786500000|2020-09-22 14:55:00|4780.5|4778.5|4770|4768|4781|4779.5|4769.5|4767.5|42242
1600786800000|2020-09-22 15:00:00|4769.5|4767.5|4765|4764|4774|4773|4762.5|4761.5|19946
1600787100000|2020-09-22 15:05:00|4765.5|4764.5|4773.5|4772|4774.5|4773|4763.5|4763|29899
1600787400000|2020-09-22 15:10:00|4773|4772.5|4780|4779.5|4785|4783.5|4769|4768.5|33545
1600787700000|2020-09-22 15:15:00|4779.5|4779|4787.5|4787|4790|4789.5|4778|4777.5|36504
1600788000000|2020-09-22 15:20:00|4787|4786.5|4781.5|4781|4789|4787.5|4778.5|4778|40822
1600788300000|2020-09-22 15:25:00|4782|4781.5|4778.5|4777.5|4783|4781.5|4773|4772|33217
1600844400000|2020-09-23 07:00:00|4811|4805|4791|4788.5|4840|4832.5|4790.5|4788.5|59221
1600844700000|2020-09-23 07:05:00|4792|4789|4774.5|4772.5|4793.5|4792|4768|4766.5|80492
1600845000000|2020-09-23 07:10:00|4775|4773|4748.5|4747|4778|4775|4747.5|4744.5|42693
1600845300000|2020-09-23 07:15:00|4748|4746.5|4744.5|4741|4752.5|4749.5|4736.5|4734.5|40358
1600845600000|2020-09-23 07:20:00|4744|4741.5|4749.5|4747|4754|4751|4740|4738.5|32580
1600845900000|2020-09-23 07:25:00|4749|4746.5|4732|4730|4750|4748|4728.5|4727.5|16778
1600846200000|2020-09-23 07:30:00|4732.5|4730.5|4750|4747.5|4751|4749|4732|4730.5|45082
1600846500000|2020-09-23 07:35:00|4751.5|4748|4750.5|4748.5|4757|4754.5|4742.5|4742|32002
1600846800000|2020-09-23 07:40:00|4750|4748|4746|4744|4754.5|4752|4744|4743.5|17054
1600847100000|2020-09-23 07:45:00|4746.5|4744.5|4747|4746|4753|4751|4742.5|4741|22623
1600847400000|2020-09-23 07:50:00|4746.5|4745|4758|4756.5|4761|4759|4745.5|4745|28045
1600847700000|2020-09-23 07:55:00|4758.5|4757.5|4760.5|4758.5|4770.5|4768|4756.5|4755.5|20905
1600848000000|2020-09-23 08:00:00|4761|4759|4764|4761.5|4771.5|4770|4759|4758.5|19628
1600848300000|2020-09-23 08:05:00|4763.5|4761|4752|4751|4765.5|4763.5|4751.5|4749.5|23692
1600848600000|2020-09-23 08:10:00|4752.5|4751.5|4751|4749|4756.5|4755|4750.5|4748.5|9621
1600848900000|2020-09-23 08:15:00|4751.5|4749.5|4757|4755|4757.5|4756.5|4750|4748|15373
1600849200000|2020-09-23 08:20:00|4756.5|4755.5|4754.5|4753.5|4757.5|4756.5|4749|4747.5|13542
1600849500000|2020-09-23 08:25:00|4754|4753|4771|4769.5|4772|4770.5|4753|4751.5|19650
1600849800000|2020-09-23 08:30:00|4771.5|4770|4771.5|4770.5|4775.5|4774|4768.5|4767.5|16412
1600850100000|2020-09-23 08:35:00|4772|4771|4768|4767|4776|4774.5|4768|4767|16368
1600850400000|2020-09-23 08:40:00|4767.5|4766.5|4770|4769.5|4772.5|4771.5|4763|4762.5|15232
1600850700000|2020-09-23 08:45:00|4770.5|4770|4769|4768|4775|4773.5|4767|4766|20116
1600851000000|2020-09-23 08:50:00|4769.5|4768.5|4778|4777|4778|4777|4767.5|4766.5|17442
1600851300000|2020-09-23 08:55:00|4778.5|4777.5|4784.5|4784|4787|4786|4778|4777.5|12619
1600851600000|2020-09-23 09:00:00|4784|4783.5|4795|4794|4797|4796|4782|4781.5|16309
1600851900000|2020-09-23 09:05:00|4796.5|4794.5|4797.5|4796|4802.5|4801.5|4795|4794.5|12749
1600852200000|2020-09-23 09:10:00|4798.5|4796.5|4808|4806.5|4809.5|4808.5|4798.5|4796.5|9679
1600852500000|2020-09-23 09:15:00|4807.5|4805.5|4810.5|4808.5|4812|4811|4804.5|4803|12192
1600852800000|2020-09-23 09:20:00|4811|4809|4805.5|4805|4816|4814.5|4804.5|4803|20419
1600853100000|2020-09-23 09:25:00|4806.5|4805.5|4807|4805.5|4808.5|4807|4803|4802.5|10812
1600853400000|2020-09-23 09:30:00|4807.5|4806|4812.5|4811.5|4814.5|4812.5|4807.5|4806|30248
1600853700000|2020-09-23 09:35:00|4813|4812|4804.5|4803|4813|4812|4804.5|4803|15840
1600854000000|2020-09-23 09:40:00|4805|4803.5|4810.5|4809|4813|4812|4805|4803|9788
1600854300000|2020-09-23 09:45:00|4811|4810|4806|4804|4813|4812|4806|4804|7979
1600854600000|2020-09-23 09:50:00|4805.5|4803.5|4812.5|4811.5|4813|4812.5|4804|4803|19017
1600854900000|2020-09-23 09:55:00|4813|4811|4817.5|4816.5|4817.5|4816.5|4808.5|4807|21265
1600855200000|2020-09-23 10:00:00|4817|4816|4817|4815.5|4818.5|4817.5|4813|4811.5|30379
1600855500000|2020-09-23 10:05:00|4818|4815|4812.5|4811.5|4820.5|4819|4812|4811|5865
1600855800000|2020-09-23 10:10:00|4813|4812|4816.5|4815|4817|4815|4811.5|4810.5|10706
1600856100000|2020-09-23 10:15:00|4817|4815.5|4817|4815.5|4826|4824.5|4816|4815|10575
1600856400000|2020-09-23 10:20:00|4816.5|4816|4819|4817.5|4821.5|4820.5|4813|4812|20003
1600856700000|2020-09-23 10:25:00|4818.5|4818|4819|4818|4822|4819.5|4815.5|4814|10690
1600857000000|2020-09-23 10:30:00|4820|4818.5|4824.5|4823|4824.5|4824|4818|4817.5|7116
1600857300000|2020-09-23 10:35:00|4825|4823.5|4819|4817.5|4828|4827.5|4818.5|4817|118008
1600857600000|2020-09-23 10:40:00|4818.5|4816.5|4822|4820.5|4822|4821|4815.5|4814|9656
1600857900000|2020-09-23 10:45:00|4822.5|4821|4810|4808|4825.5|4824|4809.5|4807.5|8054
1600858200000|2020-09-23 10:50:00|4810.5|4808.5|4817|4815.5|4818.5|4817.5|4810.5|4808.5|14142
1600858500000|2020-09-23 10:55:00|4816.5|4815|4815|4813.5|4818|4816.5|4812|4810.5|7613
1600858800000|2020-09-23 11:00:00|4815.5|4814|4825.5|4824|4826.5|4824|4811|4809|8731
1600859100000|2020-09-23 11:05:00|4825|4823.5|4830.5|4829|4831|4829|4823.5|4821.5|7075
1600859400000|2020-09-23 11:10:00|4831|4829.5|4825|4823.5|4833.5|4832.5|4825|4823.5|14022
1600859700000|2020-09-23 11:15:00|4825.5|4824|4821|4820|4829|4828.5|4819.5|4818.5|14230
1600860000000|2020-09-23 11:20:00|4821.5|4819.5|4827|4825.5|4827.5|4827|4821|4819|13442
1600860300000|2020-09-23 11:25:00|4826.5|4825|4821.5|4821|4828.5|4826.5|4820|4819|7288
1600860600000|2020-09-23 11:30:00|4822|4820.5|4826.5|4826|4827.5|4826|4820.5|4819.5|11547
1600860900000|2020-09-23 11:35:00|4827|4826.5|4837|4836|4837|4836|4827|4826|8239
1600861200000|2020-09-23 11:40:00|4836.5|4835.5|4831|4830.5|4837|4836|4831|4830|12174
1600861500000|2020-09-23 11:45:00|4831.5|4831|4823.5|4822.5|4834|4832.5|4823|4822.5|23979
1600861800000|2020-09-23 11:50:00|4824|4823|4819.5|4818.5|4824|4823.5|4818.5|4816.5|25699
1600862100000|2020-09-23 11:55:00|4820|4819|4819.5|4818.5|4822.5|4821.5|4818.5|4817.5|16875
1600862400000|2020-09-23 12:00:00|4819|4818|4819|4818|4822.5|4821.5|4818|4817|7838
1600862700000|2020-09-23 12:05:00|4818.5|4817|4821.5|4820.5|4821.5|4820.5|4815.5|4814.5|6206
1600863000000|2020-09-23 12:10:00|4822|4819.5|4823|4822|4823|4822|4815|4814|10065
1600863300000|2020-09-23 12:15:00|4823.5|4822.5|4823|4822|4825|4824|4820|4819|26969
1600863600000|2020-09-23 12:20:00|4822.5|4821.5|4821|4820|4827|4826|4815.5|4814|15227
1600863900000|2020-09-23 12:25:00|4820.5|4819.5|4819.5|4817.5|4821|4820.5|4814.5|4813.5|11316
1600864200000|2020-09-23 12:30:00|4819|4818|4820.5|4819.5|4821|4820|4818|4817.5|9545
1600864500000|2020-09-23 12:35:00|4821|4820|4823|4821|4825|4823.5|4819.5|4818.5|5742
1600864800000|2020-09-23 12:40:00|4822.5|4820.5|4816.5|4815.5|4823|4822|4815.5|4814.5|10728
1600865100000|2020-09-23 12:45:00|4816|4815|4809.5|4808.5|4816|4815|4809.5|4808.5|8428
1600865400000|2020-09-23 12:50:00|4809|4808|4816|4814.5|4816|4814.5|4808|4807|23043
1600865700000|2020-09-23 12:55:00|4815.5|4814|4817.5|4816.5|4818|4816.5|4810|4808.5|13599
1600866000000|2020-09-23 13:00:00|4817|4817|4821|4820.5|4822.5|4821|4816|4814.5|11850
1600866300000|2020-09-23 13:05:00|4822|4821|4823|4821.5|4826|4825|4819.5|4818.5|7988
1600866600000|2020-09-23 13:10:00|4823.5|4822|4821.5|4820.5|4824|4822.5|4817.5|4816.5|9830
1600866900000|2020-09-23 13:15:00|4822|4821|4819.5|4818.5|4823.5|4822.5|4819|4817.5|6212
1600867200000|2020-09-23 13:20:00|4819|4817.5|4815.5|4814.5|4819.5|4818.5|4815|4814|7003
1600867500000|2020-09-23 13:25:00|4815|4814|4814|4813|4816|4815.5|4808|4807.5|17465
1600867800000|2020-09-23 13:30:00|4813.5|4812|4810|4809|4814|4813|4803|4802|38380
1600868100000|2020-09-23 13:35:00|4810.5|4809.5|4819.5|4818|4819.5|4818|4808.5|4807.5|36219
1600868400000|2020-09-23 13:40:00|4819|4819|4809|4807.5|4821|4820|4805|4803.5|53896
1600868700000|2020-09-23 13:45:00|4808.5|4807|4816.5|4815|4818|4817|4803.5|4802|65294
1600869000000|2020-09-23 13:50:00|4816|4814.5|4810.5|4809.5|4817.5|4817|4810|4808.5|51656
1600869300000|2020-09-23 13:55:00|4811|4810|4809.5|4808|4815.5|4814.5|4807|4806|28871
1600869600000|2020-09-23 14:00:00|4810|4808.5|4801.5|4800|4811.5|4810|4799.5|4798.5|29263
1600869900000|2020-09-23 14:05:00|4801|4799.5|4790|4788.5|4801|4799.5|4785.5|4784.5|30933
1600870200000|2020-09-23 14:10:00|4789.5|4789|4790.5|4789|4793|4791.5|4784|4783|17430
1600870500000|2020-09-23 14:15:00|4790|4789.5|4778|4776|4791.5|4789.5|4774.5|4772.5|34982
1600870800000|2020-09-23 14:20:00|4777.5|4776.5|4778|4776.5|4780.5|4780|4773|4771.5|22215
1600871100000|2020-09-23 14:25:00|4777.5|4776|4785.5|4784|4793|4791|4776.5|4774|32044
1600871400000|2020-09-23 14:30:00|4785|4784.5|4782|4780|4799.5|4798|4782|4780|41789
1600871700000|2020-09-23 14:35:00|4781.5|4779.5|4778|4776.5|4786|4783.5|4774.5|4773|55771
1600872000000|2020-09-23 14:40:00|4778.5|4777|4788|4787|4789.5|4788.5|4778|4776.5|37061
1600872300000|2020-09-23 14:45:00|4787.5|4786.5|4784.5|4784|4789.5|4788|4784|4782.5|25119
1600872600000|2020-09-23 14:50:00|4785|4783.5|4785|4784.5|4786.5|4785|4776.5|4774.5|24072
1600872900000|2020-09-23 14:55:00|4784.5|4784|4785.5|4784.5|4787|4785.5|4778.5|4777|36470
1600873200000|2020-09-23 15:00:00|4785|4784|4788.5|4788|4788.5|4788|4776.5|4774.5|23786
1600873500000|2020-09-23 15:05:00|4789|4787.5|4793.5|4793|4796.5|4795|4788|4786.5|34411
1600873800000|2020-09-23 15:10:00|4794|4793.5|4796|4795|4797.5|4796.5|4791|4790|163354
1600874100000|2020-09-23 15:15:00|4796.5|4795.5|4796.5|4795.5|4801.5|4800.5|4791|4790.5|23064
1600874400000|2020-09-23 15:20:00|4797.5|4796|4802|4801|4802.5|4802|4794|4793|24813
1600874700000|2020-09-23 15:25:00|4801.5|4800.5|4795.5|4794|4806|4804.5|4793.5|4792|57800
1600930800000|2020-09-24 07:00:00|4731.5|4719|4759.5|4756.5|4761|4757|4720.5|4714.5|39226
1600931100000|2020-09-24 07:05:00|4759|4756|4773.5|4770.5|4784|4781|4756.5|4753.5|41152
1600931400000|2020-09-24 07:10:00|4773|4771|4769|4766|4776|4773.5|4758.5|4755.5|23786
1600931700000|2020-09-24 07:15:00|4769.5|4766.5|4789|4787.5|4796|4794|4757|4755.5|28276
1600932000000|2020-09-24 07:20:00|4788.5|4787|4774.5|4772|4789|4788|4772.5|4769.5|17574
1600932300000|2020-09-24 07:25:00|4774|4771.5|4761.5|4759|4774|4771.5|4761|4758.5|10740
1600932600000|2020-09-24 07:30:00|4762.5|4759.5|4765|4762.5|4768|4764.5|4755.5|4754|14441
1600932900000|2020-09-24 07:35:00|4764.5|4762|4786.5|4783.5|4789|4786|4763.5|4761|14077
1600933200000|2020-09-24 07:40:00|4786|4784|4777|4774.5|4787.5|4785|4776.5|4774|8831
1600933500000|2020-09-24 07:45:00|4777.5|4775|4783|4781|4786|4785|4776.5|4773.5|22461
1600933800000|2020-09-24 07:50:00|4782.5|4780.5|4781.5|4779.5|4786|4783.5|4777.5|4775.5|19738
1600934100000|2020-09-24 07:55:00|4781|4779|4784|4782|4787.5|4786.5|4775.5|4773|22623
1600934400000|2020-09-24 08:00:00|4784.5|4782.5|4778|4775.5|4784.5|4783|4774.5|4772|12233
1600934700000|2020-09-24 08:05:00|4777.5|4774.5|4779.5|4777.5|4782|4780.5|4775|4774|10793
1600935000000|2020-09-24 08:10:00|4778.5|4777|4765.5|4763.5|4778.5|4777|4765|4763|25724
1600935300000|2020-09-24 08:15:00|4765|4762.5|4761|4759|4767|4766|4758|4756|17641
1600935600000|2020-09-24 08:20:00|4760.5|4758.5|4769.5|4767.5|4769.5|4767.5|4758.5|4757.5|17934
1600935900000|2020-09-24 08:25:00|4769|4768|4782|4780.5|4784|4783|4768|4766.5|24473
1600936200000|2020-09-24 08:30:00|4782.5|4781|4787.5|4785.5|4787.5|4786|4780|4778|16802
1600936500000|2020-09-24 08:35:00|4788|4786|4781.5|4779.5|4793|4791.5|4780.5|4779|13984
1600936800000|2020-09-24 08:40:00|4782|4780|4776.5|4774.5|4785|4783|4776.5|4774|16064
1600937100000|2020-09-24 08:45:00|4775.5|4775|4770|4769|4777.5|4775|4769|4767.5|12391
1600937400000|2020-09-24 08:50:00|4769.5|4768|4769.5|4768|4772|4771|4763|4761.5|9821
1600937700000|2020-09-24 08:55:00|4769|4767|4776|4774.5|4776.5|4774.5|4767|4766|9639
1600938000000|2020-09-24 09:00:00|4777|4775|4779.5|4778|4782|4780.5|4775.5|4774.5|7541
1600938300000|2020-09-24 09:05:00|4779|4778.5|4770.5|4769|4783.5|4782.5|4767.5|4766.5|13384
1600938600000|2020-09-24 09:10:00|4770|4768.5|4783.5|4782|4783.5|4782|4768.5|4767|7420
1600938900000|2020-09-24 09:15:00|4784|4782.5|4779.5|4777.5|4784.5|4783|4777.5|4775.5|12128
1600939200000|2020-09-24 09:20:00|4780|4778|4790|4788.5|4791|4790|4779.5|4777.5|6644
1600939500000|2020-09-24 09:25:00|4789.5|4788|4786|4785|4795.5|4795|4786|4785|15984
1600939800000|2020-09-24 09:30:00|4786.5|4785.5|4786.5|4785|4793.5|4791.5|4785|4784.5|14799
1600940100000|2020-09-24 09:35:00|4786|4784.5|4788.5|4786.5|4791.5|4789.5|4784|4782.5|10560
1600940400000|2020-09-24 09:40:00|4788|4785.5|4795.5|4794|4796|4794|4785.5|4783.5|8350
1600940700000|2020-09-24 09:45:00|4796|4793|4791|4789.5|4796.5|4793.5|4789|4788|7966
1600941000000|2020-09-24 09:50:00|4790.5|4789|4791.5|4790.5|4796|4795|4789.5|4788.5|19953
1600941300000|2020-09-24 09:55:00|4791|4791|4798.5|4798|4799|4798|4791|4791|11797
1600941600000|2020-09-24 10:00:00|4798|4797.5|4814|4813|4814|4813|4798|4797.5|28879
1600941900000|2020-09-24 10:05:00|4813.5|4812.5|4812.5|4811|4817|4816|4809.5|4808|19700
1600942200000|2020-09-24 10:10:00|4813|4810.5|4809.5|4807.5|4814|4812.5|4805.5|4804|596228
1600942500000|2020-09-24 10:15:00|4810|4808|4810|4808|4811|4810|4802.5|4800.5|19797
1600942800000|2020-09-24 10:20:00|4809.5|4808.5|4816.5|4814.5|4816.5|4815|4809.5|4808|5923
1600943100000|2020-09-24 10:25:00|4817|4815|4811.5|4810.5|4817.5|4816|4811.5|4810.5|8543
1600943400000|2020-09-24 10:30:00|4811|4811|4814.5|4813.5|4816|4814.5|4807.5|4806|8588
1600943700000|2020-09-24 10:35:00|4814|4812.5|4821|4820|4824|4823|4812.5|4811|25779
1600944000000|2020-09-24 10:40:00|4820.5|4819.5|4813.5|4813|4821|4820|4811|4809.5|24788
1600944300000|2020-09-24 10:45:00|4814|4813.5|4816.5|4814.5|4817.5|4816|4813|4811.5|8714
1600944600000|2020-09-24 10:50:00|4817|4815|4820.5|4820|4823.5|4822.5|4816.5|4815|5443
1600944900000|2020-09-24 10:55:00|4821.5|4820.5|4820|4818.5|4825|4823.5|4817|4814.5|10306
1600945200000|2020-09-24 11:00:00|4820.5|4819|4820|4818.5|4825|4823.5|4818|4817|9421
1600945500000|2020-09-24 11:05:00|4821|4819|4819|4817.5|4822|4821|4818.5|4817|4724
1600945800000|2020-09-24 11:10:00|4820|4818|4825.5|4824|4827|4824.5|4820|4818|5289
1600946100000|2020-09-24 11:15:00|4825|4824.5|4825.5|4824.5|4827.5|4826|4822.5|4822|4978
1600946400000|2020-09-24 11:20:00|4825|4824|4820.5|4819.5|4825.5|4824|4819.5|4818.5|9462
1600946700000|2020-09-24 11:25:00|4820|4820|4816.5|4815.5|4822.5|4821.5|4815|4813.5|4391
1600947000000|2020-09-24 11:30:00|4816|4816|4811|4810.5|4817.5|4817|4811|4809.5|22864
1600947300000|2020-09-24 11:35:00|4811.5|4810|4821|4820|4823|4822.5|4811.5|4810|6611
1600947600000|2020-09-24 11:40:00|4820.5|4819.5|4813|4812|4824|4823|4811.5|4810|21367
1600947900000|2020-09-24 11:45:00|4812.5|4812.5|4810.5|4809|4813.5|4812.5|4807|4805.5|15164
1600948200000|2020-09-24 11:50:00|4810|4809.5|4801|4799|4810|4809.5|4801|4798.5|15067
1600948500000|2020-09-24 11:55:00|4801.5|4798.5|4802|4801|4805.5|4804|4799|4798|8737
1600948800000|2020-09-24 12:00:00|4801.5|4801.5|4794|4793|4803.5|4802|4793.5|4791.5|19895
1600949100000|2020-09-24 12:05:00|4793.5|4792|4800|4798.5|4803|4802.5|4792|4791.5|9857
1600949400000|2020-09-24 12:10:00|4799.5|4798|4800|4799|4801.5|4800|4798|4796|6768
1600949700000|2020-09-24 12:15:00|4800.5|4799.5|4802|4801|4802|4801.5|4797.5|4797|13207
1600950000000|2020-09-24 12:20:00|4803|4801.5|4792|4791|4803.5|4802|4792|4790|6891
1600950300000|2020-09-24 12:25:00|4791.5|4790|4803|4801.5|4803.5|4802|4791.5|4790|7686
1600950600000|2020-09-24 12:30:00|4803.5|4802|4781.5|4779.5|4803.5|4802|4780.5|4779.5|21727
1600950900000|2020-09-24 12:35:00|4782.5|4780|4778|4776|4784|4782.5|4776.5|4774.5|12033
1600951200000|2020-09-24 12:40:00|4777.5|4775.5|4767|4766|4778|4777|4765.5|4763.5|27998
1600951500000|2020-09-24 12:45:00|4768|4766.5|4773.5|4772|4774.5|4773.5|4767|4765|5885
1600951800000|2020-09-24 12:50:00|4773|4771.5|4768|4766.5|4777|4774|4767|4766.5|8397
1600952100000|2020-09-24 12:55:00|4768.5|4767|4769.5|4768.5|4776|4774.5|4768|4767|6781
1600952400000|2020-09-24 13:00:00|4769|4768|4765.5|4764|4772.5|4771|4765|4764|10616
1600952700000|2020-09-24 13:05:00|4765|4763|4769.5|4767.5|4772.5|4771|4762|4760.5|21930
1600953000000|2020-09-24 13:10:00|4769|4768|4766.5|4765.5|4772|4770.5|4765.5|4764|5329
1600953300000|2020-09-24 13:15:00|4767|4766|4759.5|4758.5|4767|4766|4758.5|4757.5|11095
1600953600000|2020-09-24 13:20:00|4760|4759|4766|4765|4766|4765.5|4757.5|4756|16478
1600953900000|2020-09-24 13:25:00|4765.5|4764|4773.5|4772|4776|4775|4765|4763|9225
1600954200000|2020-09-24 13:30:00|4774|4771.5|4759|4758|4776.5|4774|4759|4757|40946
1600954500000|2020-09-24 13:35:00|4759.5|4757.5|4748.5|4747|4765|4764.5|4748|4746|40157
1600954800000|2020-09-24 13:40:00|4748|4747.5|4759.5|4758.5|4763|4761.5|4748|4747.5|22328
1600955100000|2020-09-24 13:45:00|4760|4758|4777|4775.5|4778|4776.5|4754.5|4753|24493
1600955400000|2020-09-24 13:50:00|4777.5|4776|4773|4771.5|4783|4781.5|4770|4768.5|31013
1600955700000|2020-09-24 13:55:00|4772.5|4770.5|4773|4770.5|4775.5|4774|4766.5|4764.5|18202
1600956000000|2020-09-24 14:00:00|4773.5|4771|4795.5|4793|4797.5|4797|4773|4771|24365
1600956300000|2020-09-24 14:05:00|4796.5|4793.5|4801|4800|4803|4802|4794|4792|42078
1600956600000|2020-09-24 14:10:00|4800.5|4799|4792|4791|4801|4800|4787.5|4787|32499
1600956900000|2020-09-24 14:15:00|4791.5|4790.5|4794.5|4793|4800|4798.5|4788|4787|25424
1600957200000|2020-09-24 14:20:00|4794|4792.5|4782|4781|4794|4793|4781.5|4780.5|29349
1600957500000|2020-09-24 14:25:00|4782.5|4781.5|4787.5|4786.5|4788|4787|4777.5|4776|25766
1600957800000|2020-09-24 14:30:00|4787|4785|4775|4773|4787.5|4785.5|4772.5|4771|38950
1600958100000|2020-09-24 14:35:00|4776|4773.5|4778|4777|4780|4779|4772|4771.5|32594
1600958400000|2020-09-24 14:40:00|4777.5|4776.5|4777.5|4777|4788.5|4787|4774.5|4773.5|41790
1600958700000|2020-09-24 14:45:00|4778|4776.5|4781|4780.5|4788|4787|4777|4776.5|31545
1600959000000|2020-09-24 14:50:00|4780.5|4780|4785|4783|4789.5|4788.5|4776.5|4775|43253
1600959300000|2020-09-24 14:55:00|4784.5|4783.5|4787|4786|4790.5|4789.5|4780|4779|34909
1600959600000|2020-09-24 15:00:00|4787.5|4786.5|4787|4786|4795|4794|4785.5|4784|33152
1600959900000|2020-09-24 15:05:00|4786.5|4786.5|4783.5|4783|4792|4791|4777.5|4776.5|61888
1600960200000|2020-09-24 15:10:00|4784|4782.5|4796.5|4795|4797.5|4796.5|4782.5|4781.5|26198
1600960500000|2020-09-24 15:15:00|4797|4795.5|4790.5|4790|4797|4796|4786.5|4786|32109
1600960800000|2020-09-24 15:20:00|4791|4789.5|4804.5|4803.5|4805|4804.5|4789|4787.5|36593
1600961100000|2020-09-24 15:25:00|4804|4803|4799.5|4799|4809|4808|4798|4796.5|55474
1601017200000|2020-09-25 07:00:00|4797|4780|4796.5|4793|4804|4800|4777.5|4770|39541
1601017500000|2020-09-25 07:05:00|4797|4793.5|4800.5|4799|4805|4802.5|4784.5|4782|37948
1601017800000|2020-09-25 07:10:00|4801|4799.5|4785.5|4782.5|4803.5|4801.5|4785|4782.5|29747
1601018100000|2020-09-25 07:15:00|4785|4781.5|4780.5|4777.5|4789|4786.5|4776.5|4775|16783
1601018400000|2020-09-25 07:20:00|4780|4777|4770.5|4768.5|4780.5|4778|4759|4758|30021
1601018700000|2020-09-25 07:25:00|4770|4767.5|4788|4785.5|4789.5|4787|4768|4765.5|18545
1601019000000|2020-09-25 07:30:00|4787.5|4786|4776|4775|4789|4787.5|4776|4774.5|61836
1601019300000|2020-09-25 07:35:00|4776.5|4774.5|4774|4771.5|4784|4782.5|4772|4771|34233
1601019600000|2020-09-25 07:40:00|4774.5|4772|4764.5|4763|4775|4774|4757|4756|23969
1601019900000|2020-09-25 07:45:00|4764|4762.5|4760.5|4759.5|4767.5|4765.5|4758.5|4757|10370
1601020200000|2020-09-25 07:50:00|4760|4759|4756|4754.5|4774|4771.5|4756|4754|17443
1601020500000|2020-09-25 07:55:00|4755.5|4754|4754.5|4753.5|4756|4755|4750.5|4750|25881
1601020800000|2020-09-25 08:00:00|4755|4753|4764.5|4762.5|4768|4765.5|4755|4753|7955
1601021100000|2020-09-25 08:05:00|4764|4762|4748|4746.5|4764|4762|4747.5|4746.5|23721
1601021400000|2020-09-25 08:10:00|4747.5|4747|4744|4741.5|4748|4747|4734|4731.5|47432
1601021700000|2020-09-25 08:15:00|4744.5|4742|4744|4743|4750|4748.5|4738|4736.5|17733
1601022000000|2020-09-25 08:20:00|4743.5|4742.5|4731.5|4729.5|4743.5|4742.5|4731|4729.5|14805
1601022300000|2020-09-25 08:25:00|4731|4729|4733|4732|4737.5|4735.5|4726|4724.5|15304
1601022600000|2020-09-25 08:30:00|4732.5|4731.5|4733.5|4731.5|4741|4740|4731.5|4731|44500
1601022900000|2020-09-25 08:35:00|4734|4732|4734.5|4733|4743|4741.5|4732|4731|13308
1601023200000|2020-09-25 08:40:00|4736|4733.5|4741.5|4739.5|4742|4741|4734.5|4733|9412
1601023500000|2020-09-25 08:45:00|4741|4739|4742|4741.5|4742.5|4742|4738|4736.5|9577
1601023800000|2020-09-25 08:50:00|4742.5|4742|4749.5|4748|4753|4750|4741.5|4740.5|5385
1601024100000|2020-09-25 08:55:00|4750|4748.5|4749.5|4748|4756|4753.5|4747|4745.5|21040
1601024400000|2020-09-25 09:00:00|4749|4747.5|4757|4755.5|4759.5|4758.5|4748.5|4747.5|16412
1601024700000|2020-09-25 09:05:00|4756.5|4755|4760|4759|4760|4759|4750.5|4749|22906
1601025000000|2020-09-25 09:10:00|4760.5|4759.5|4753.5|4753|4762|4760.5|4753.5|4753|10321
1601025300000|2020-09-25 09:15:00|4754.5|4753.5|4746.5|4746|4755|4754|4746.5|4746|16622
1601025600000|2020-09-25 09:20:00|4747|4746.5|4738.5|4736.5|4752|4750|4736|4735|16896
1601025900000|2020-09-25 09:25:00|4738|4737|4733.5|4732|4744|4741.5|4733.5|4732|21234
1601026200000|2020-09-25 09:30:00|4733|4731.5|4726.5|4725|4733|4732.5|4723.5|4722|14266
1601026500000|2020-09-25 09:35:00|4726|4724.5|4721.5|4720.5|4728.5|4727|4721.5|4720|9579
1601026800000|2020-09-25 09:40:00|4721|4720|4707.5|4706.5|4724|4723|4706.5|4705.5|22183
1601027100000|2020-09-25 09:45:00|4707|4706|4713.5|4711.5|4716.5|4713|4700.5|4699|15644
1601027400000|2020-09-25 09:50:00|4713|4711|4714.5|4712|4715.5|4713.5|4707|4705.5|14627
1601027700000|2020-09-25 09:55:00|4715|4712.5|4721|4719.5|4724|4721.5|4710|4709|21518
1601028000000|2020-09-25 10:00:00|4720.5|4720|4727|4725|4727|4726|4716.5|4715|9597
1601028300000|2020-09-25 10:05:00|4726.5|4724.5|4725|4723|4734.5|4732|4722|4719|30911
1601028600000|2020-09-25 10:10:00|4724.5|4722.5|4715.5|4714|4725|4723|4713.5|4711.5|32760
1601028900000|2020-09-25 10:15:00|4716|4713.5|4716|4715|4719|4716.5|4709|4707.5|27193
1601029200000|2020-09-25 10:20:00|4715.5|4714.5|4703.5|4702.5|4715.5|4715|4703|4702.5|19110
1601029500000|2020-09-25 10:25:00|4703|4702|4699|4698|4709|4707|4698|4697|19476
1601029800000|2020-09-25 10:30:00|4698.5|4697.5|4714.5|4713|4714.5|4713|4697.5|4696|12867
1601030100000|2020-09-25 10:35:00|4714|4712.5|4711|4710|4715|4712.5|4709.5|4708|7845
1601030400000|2020-09-25 10:40:00|4710.5|4709.5|4703|4701.5|4711|4710|4702|4700|9879
1601030700000|2020-09-25 10:45:00|4702.5|4702|4695|4693.5|4704.5|4703.5|4693|4691.5|28279
1601031000000|2020-09-25 10:50:00|4695.5|4694|4687|4686|4699|4697|4687|4685|12125
1601031300000|2020-09-25 10:55:00|4686.5|4685.5|4689.5|4687.5|4692.5|4691|4684.5|4682.5|17256
1601031600000|2020-09-25 11:00:00|4690|4688|4690|4688.5|4697.5|4696|4687.5|4686|15530
1601031900000|2020-09-25 11:05:00|4689.5|4687.5|4696.5|4694.5|4696.5|4695|4676|4675.5|27855
1601032200000|2020-09-25 11:10:00|4697.5|4695|4698.5|4695.5|4698.5|4696.5|4694|4692|5787
1601032500000|2020-09-25 11:15:00|4700|4696|4695|4693|4700|4698.5|4694|4692|6798
1601032800000|2020-09-25 11:20:00|4695.5|4693.5|4701|4699|4703.5|4702|4694|4692|5608
1601033100000|2020-09-25 11:25:00|4700.5|4699.5|4700|4698|4704.5|4702.5|4698.5|4696.5|9438
1601033400000|2020-09-25 11:30:00|4700.5|4698.5|4706|4704.5|4706|4704.5|4696|4694.5|9795
1601033700000|2020-09-25 11:35:00|4705.5|4704|4693|4691|4706|4704.5|4689.5|4688|32772
1601034000000|2020-09-25 11:40:00|4692.5|4690.5|4694|4692|4697|4695.5|4688|4686|34922
1601034300000|2020-09-25 11:45:00|4693.5|4691.5|4694.5|4692.5|4695.5|4693.5|4688.5|4688|4834
1601034600000|2020-09-25 11:50:00|4694|4692|4705.5|4703.5|4708|4706.5|4693|4691.5|10688
1601034900000|2020-09-25 11:55:00|4706|4704|4702.5|4701|4709.5|4707.5|4700|4698.5|13191
1601035200000|2020-09-25 12:00:00|4703.5|4701.5|4701.5|4700|4707.5|4705.5|4700|4698|7813
1601035500000|2020-09-25 12:05:00|4702|4700.5|4702|4700|4706.5|4704.5|4700.5|4700|4895
1601035800000|2020-09-25 12:10:00|4701.5|4700.5|4699.5|4698.5|4703|4702|4697.5|4696|4890
1601036100000|2020-09-25 12:15:00|4699|4698|4702|4700.5|4703|4701.5|4698|4695.5|7051
1601036400000|2020-09-25 12:20:00|4703|4700|4695|4694|4708|4706.5|4694|4693|22167
1601036700000|2020-09-25 12:25:00|4695.5|4694.5|4700.5|4699|4701.5|4700.5|4694.5|4693.5|11454
1601037000000|2020-09-25 12:30:00|4700|4698.5|4694|4692.5|4700|4699|4690.5|4689.5|6710
1601037300000|2020-09-25 12:35:00|4695|4693|4699|4698|4701|4700|4695|4693|6937
1601037600000|2020-09-25 12:40:00|4699.5|4697.5|4700.5|4699.5|4701.5|4700.5|4698.5|4697.5|10804
1601037900000|2020-09-25 12:45:00|4700|4700|4705.5|4704|4708|4706.5|4699.5|4699|19178
1601038200000|2020-09-25 12:50:00|4705|4703.5|4709|4708|4710.5|4708.5|4703|4702|9803
1601038500000|2020-09-25 12:55:00|4709.5|4707.5|4705|4703.5|4710|4708.5|4701.5|4700|24912
1601038800000|2020-09-25 13:00:00|4704.5|4703|4711|4709|4714|4713|4704.5|4703|16278
1601039100000|2020-09-25 13:05:00|4710.5|4708.5|4715.5|4714.5|4717|4715.5|4710.5|4708.5|13117
1601039400000|2020-09-25 13:10:00|4715|4714|4718.5|4716|4720|4719|4713.5|4712.5|9593
1601039700000|2020-09-25 13:15:00|4719|4716.5|4718|4717|4721.5|4720|4716|4714.5|20872
1601040000000|2020-09-25 13:20:00|4717|4716.5|4711|4710|4719.5|4718|4707.5|4706.5|11689
1601040300000|2020-09-25 13:25:00|4711.5|4710.5|4711|4709.5|4716.5|4715.5|4710|4709|13234
1601040600000|2020-09-25 13:30:00|4710.5|4709|4704|4703.5|4715|4714|4702|4700.5|29866
1601040900000|2020-09-25 13:35:00|4705|4703|4717|4714.5|4718|4716|4701.5|4700|24304
1601041200000|2020-09-25 13:40:00|4717.5|4715.5|4722.5|4721|4726.5|4724.5|4714.5|4714|35631
1601041500000|2020-09-25 13:45:00|4721.5|4720.5|4712|4710|4724.5|4723|4708|4706|20321
1601041800000|2020-09-25 13:50:00|4712.5|4710.5|4708|4707|4718|4717.5|4706.5|4703.5|38546
1601042100000|2020-09-25 13:55:00|4707.5|4706.5|4714.5|4712.5|4718.5|4717|4702|4700.5|43302
1601042400000|2020-09-25 14:00:00|4714|4713|4709.5|4709|4715|4713.5|4700.5|4698.5|41193
1601042700000|2020-09-25 14:05:00|4709|4708.5|4700|4699.5|4710|4709|4697|4695.5|22483
1601043000000|2020-09-25 14:10:00|4699.5|4697|4685|4684.5|4699.5|4698.5|4680|4679|47146
1601043300000|2020-09-25 14:15:00|4685.5|4684|4696.5|4695|4698|4696|4682|4681|28418
1601043600000|2020-09-25 14:20:00|4697|4695.5|4708.5|4707.5|4715.5|4714|4695.5|4694.5|25349
1601043900000|2020-09-25 14:25:00|4708|4707|4729|4727|4730|4728.5|4708|4707|27059
1601044200000|2020-09-25 14:30:00|4728.5|4726.5|4716|4715|4729|4728|4712.5|4710.5|22611
1601044500000|2020-09-25 14:35:00|4715.5|4714|4722.5|4721.5|4722.5|4721.5|4712|4710|23128
1601044800000|2020-09-25 14:40:00|4723|4722|4725.5|4724|4727|4725.5|4715|4713|25033
1601045100000|2020-09-25 14:45:00|4725|4723|4718.5|4717.5|4727.5|4726|4714.5|4713.5|28969
1601045400000|2020-09-25 14:50:00|4719|4718|4730.5|4730|4731.5|4730|4717|4716|31753
1601045700000|2020-09-25 14:55:00|4730|4729.5|4728|4727.5|4731|4730.5|4722|4721|24165
1601046000000|2020-09-25 15:00:00|4728.5|4728|4715|4713.5|4730|4728.5|4713.5|4712.5|52350
1601046300000|2020-09-25 15:05:00|4715.5|4714|4715.5|4715|4719.5|4719|4712.5|4711.5|55839
1601046600000|2020-09-25 15:10:00|4715|4714|4711.5|4710.5|4718|4717.5|4710|4709|27514
1601046900000|2020-09-25 15:15:00|4711|4711|4721|4720.5|4721|4720.5|4710.5|4709|27013
1601047200000|2020-09-25 15:20:00|4720.5|4720|4723|4722.5|4724.5|4723.5|4719.5|4718.5|25157
1601047500000|2020-09-25 15:25:00|4722.5|4722|4719.5|4717.5|4725.5|4723.5|4716|4714.5|28604
1601276400000|2020-09-28 07:00:00|4754.5|4734|4717.5|4715|4754.5|4744|4713|4709.5|60886
1601276700000|2020-09-28 07:05:00|4718|4715.5|4689.5|4687.5|4718|4715.5|4689.5|4686.5|44163
1601277000000|2020-09-28 07:10:00|4690|4688|4683|4681|4696|4695|4682|4680.5|14583
1601277300000|2020-09-28 07:15:00|4682.5|4681.5|4668|4666.5|4686|4683.5|4665.5|4664.5|45650
1601277600000|2020-09-28 07:20:00|4667.5|4666|4666|4663|4672.5|4670|4654|4652.5|27615
1601277900000|2020-09-28 07:25:00|4667|4663.5|4675|4672.5|4682|4678.5|4662|4660|11026
1601278200000|2020-09-28 07:30:00|4675.5|4673|4688.5|4686.5|4692.5|4690|4674|4672.5|11043
1601278500000|2020-09-28 07:35:00|4688|4687|4690.5|4688|4692.5|4690|4685.5|4684|8538
1601278800000|2020-09-28 07:40:00|4690|4687|4690|4689|4692|4690.5|4685.5|4684|26413
1601279100000|2020-09-28 07:45:00|4689.5|4688.5|4688.5|4686.5|4693|4692.5|4686.5|4685|9556
1601279400000|2020-09-28 07:50:00|4689|4686|4676.5|4675|4691.5|4689.5|4676|4674.5|13956
1601279700000|2020-09-28 07:55:00|4675|4674.5|4674.5|4672.5|4677|4675|4665.5|4664|15753
1601280000000|2020-09-28 08:00:00|4674|4671.5|4654|4652|4674|4672.5|4653|4652|13863
1601280300000|2020-09-28 08:05:00|4654.5|4652.5|4661|4659.5|4663|4661.5|4654|4652.5|31256
1601280600000|2020-09-28 08:10:00|4661.5|4660|4659|4657|4666.5|4664.5|4658|4657|5380
1601280900000|2020-09-28 08:15:00|4658.5|4656.5|4660.5|4659.5|4663|4661.5|4655.5|4654.5|11397
1601281200000|2020-09-28 08:20:00|4660|4659|4649|4647.5|4660|4659|4648|4647.5|25077
1601281500000|2020-09-28 08:25:00|4648.5|4646.5|4649|4648|4653|4650.5|4645|4643.5|20245
1601281800000|2020-09-28 08:30:00|4649.5|4648.5|4658.5|4657.5|4659|4657.5|4644|4642.5|14041
1601282100000|2020-09-28 08:35:00|4659|4658|4656|4655|4661.5|4660|4655.5|4654.5|14333
1601282400000|2020-09-28 08:40:00|4655.5|4654.5|4644|4643.5|4655.5|4655|4644|4643.5|22290
1601282700000|2020-09-28 08:45:00|4643.5|4642.5|4637.5|4636.5|4647|4646|4634.5|4633.5|21135
1601283000000|2020-09-28 08:50:00|4637|4637|4634.5|4633.5|4638|4637|4632|4630.5|5960
1601283300000|2020-09-28 08:55:00|4634|4633|4642.5|4641.5|4647|4646|4631|4630|21657
1601283600000|2020-09-28 09:00:00|4642|4640.5|4649|4648.5|4653.5|4651.5|4641.5|4640.5|9423
1601283900000|2020-09-28 09:05:00|4648.5|4648|4664|4663|4664.5|4663|4648|4647.5|5902
1601284200000|2020-09-28 09:10:00|4663.5|4662.5|4662|4660.5|4664|4663|4659|4658|12249
1601284500000|2020-09-28 09:15:00|4661.5|4659.5|4668.5|4667.5|4669|4667.5|4657.5|4656.5|4845
1601284800000|2020-09-28 09:20:00|4669|4668|4663|4662|4673|4671|4660.5|4659|23587
1601285100000|2020-09-28 09:25:00|4663.5|4662.5|4668|4667|4668|4667|4663|4662|15068
1601285400000|2020-09-28 09:30:00|4667.5|4666.5|4665|4664|4669.5|4668|4664.5|4663.5|4758
1601285700000|2020-09-28 09:35:00|4665.5|4664.5|4672.5|4671.5|4672.5|4672|4663.5|4663|13454
1601286000000|2020-09-28 09:40:00|4673|4672|4671.5|4670.5|4676|4675|4667.5|4665.5|10668
1601286300000|2020-09-28 09:45:00|4672|4671|4675|4674|4675.5|4674|4670|4669|6849
1601286600000|2020-09-28 09:50:00|4674.5|4673.5|4675.5|4675|4675.5|4675|4671|4670.5|8874
1601286900000|2020-09-28 09:55:00|4676|4675.5|4675|4674|4677.5|4676|4672|4671.5|9711
1601287200000|2020-09-28 10:00:00|4674.5|4674.5|4676|4675|4676|4675|4669.5|4668.5|13554
1601287500000|2020-09-28 10:05:00|4677|4675.5|4680|4679|4680|4679|4674.5|4673|10868
1601287800000|2020-09-28 10:10:00|4680.5|4679.5|4683|4682|4683.5|4682.5|4678|4676.5|10097
1601288100000|2020-09-28 10:15:00|4681.5|4681.5|4691.5|4689.5|4694|4693|4681|4680|37201
1601288400000|2020-09-28 10:20:00|4691|4690|4690|4689|4691.5|4690.5|4683|4682|20457
1601288700000|2020-09-28 10:25:00|4690.5|4689.5|4685.5|4684|4690.5|4689.5|4682|4681|12201
1601289000000|2020-09-28 10:30:00|4686|4684.5|4680|4679|4687|4686|4679.5|4679|6449
1601289300000|2020-09-28 10:35:00|4679.5|4678|4684.5|4683.5|4687|4686|4677.5|4675.5|11085
1601289600000|2020-09-28 10:40:00|4685.5|4684|4684|4683|4687.5|4686.5|4684|4683|12867
1601289900000|2020-09-28 10:45:00|4684.5|4683.5|4685|4684|4686.5|4685|4682|4681|16284
1601290200000|2020-09-28 10:50:00|4685.5|4684.5|4689.5|4688.5|4690|4688.5|4685|4684|13304
1601290500000|2020-09-28 10:55:00|4689|4688|4684|4683|4689|4688|4681|4679.5|10205
1601290800000|2020-09-28 11:00:00|4683.5|4682.5|4668.5|4667.5|4684|4682.5|4666.5|4665|15356
1601291100000|2020-09-28 11:05:00|4668|4667|4665.5|4664|4671|4670|4665|4663.5|2641
1601291400000|2020-09-28 11:10:00|4666|4664.5|4666.5|4665|4668.5|4667|4665.5|4664|2065
1601291700000|2020-09-28 11:15:00|4666|4664.5|4678.5|4676.5|4678.5|4676.5|4666|4664.5|5790
1601292000000|2020-09-28 11:20:00|4680|4677|4679|4676.5|4681|4679|4676|4674|2487
1601292300000|2020-09-28 11:25:00|4680|4677|4687|4685.5|4689|4688|4679.5|4677|19231
1601292600000|2020-09-28 11:30:00|4687.5|4686|4695|4694|4697|4695|4687.5|4686|16181
1601292900000|2020-09-28 11:35:00|4694.5|4693.5|4693|4692.5|4696.5|4695.5|4693|4692.5|9856
1601293200000|2020-09-28 11:40:00|4692.5|4692|4697|4695.5|4697|4696|4691|4690|8878
1601293500000|2020-09-28 11:45:00|4698|4696|4696|4694.5|4698.5|4697|4695.5|4694|3277
1601293800000|2020-09-28 11:50:00|4696.5|4695|4697|4696|4700.5|4699|4695.5|4694.5|14341
1601294100000|2020-09-28 11:55:00|4697.5|4696.5|4705|4703.5|4705|4704|4697.5|4696.5|26068
1601294400000|2020-09-28 12:00:00|4704.5|4703|4699.5|4697.5|4705.5|4705|4698.5|4697|15897
1601294700000|2020-09-28 12:05:00|4700.5|4698|4708.5|4707|4708.5|4707|4700.5|4698|4013
1601295000000|2020-09-28 12:10:00|4709.5|4708.5|4710.5|4709.5|4711.5|4709.5|4706|4705|13585
1601295300000|2020-09-28 12:15:00|4711.5|4709|4707|4705.5|4712.5|4711.5|4706.5|4705.5|22753
1601295600000|2020-09-28 12:20:00|4707.5|4706|4717.5|4716.5|4718|4717|4705.5|4705|17557
1601295900000|2020-09-28 12:25:00|4717|4716|4716.5|4715.5|4718.5|4717.5|4712|4711|17636
1601296200000|2020-09-28 12:30:00|4716|4715|4716|4714|4719|4717.5|4714|4712.5|11795
1601296500000|2020-09-28 12:35:00|4716.5|4714.5|4714.5|4713|4720|4719|4713.5|4712|18338
1601296800000|2020-09-28 12:40:00|4714|4713.5|4720|4719|4720.5|4719|4714|4712.5|10993
1601297100000|2020-09-28 12:45:00|4719.5|4718.5|4720.5|4719.5|4720.5|4719.5|4715|4713|10559
1601297400000|2020-09-28 12:50:00|4720|4719|4711.5|4710.5|4721|4720|4711.5|4710.5|10936
1601297700000|2020-09-28 12:55:00|4712|4711|4711|4709.5|4713|4712|4710.5|4708.5|7791
1601298000000|2020-09-28 13:00:00|4710.5|4710|4712.5|4711|4715|4714|4710.5|4710|19482
1601298300000|2020-09-28 13:05:00|4713.5|4711.5|4722|4720.5|4723.5|4723|4713|4711.5|6332
1601298600000|2020-09-28 13:10:00|4722.5|4721|4721|4720|4723|4722|4718|4717|14177
1601298900000|2020-09-28 13:15:00|4721.5|4720.5|4719|4718|4723.5|4722|4719|4718|138442
1601299200000|2020-09-28 13:20:00|4718.5|4717.5|4724.5|4723.5|4726.5|4725.5|4717|4716|6278
1601299500000|2020-09-28 13:25:00|4725.5|4724|4729.5|4728.5|4729.5|4728.5|4719|4718.5|8532
1601299800000|2020-09-28 13:30:00|4729|4728|4731|4730|4739.5|4737.5|4728.5|4727|35354
1601300100000|2020-09-28 13:35:00|4731.5|4729.5|4735|4733.5|4741|4740|4731.5|4729.5|26383
1601300400000|2020-09-28 13:40:00|4735.5|4734|4722.5|4721.5|4739.5|4737.5|4722.5|4721|32422
1601300700000|2020-09-28 13:45:00|4723|4721|4723|4721|4730|4729|4723|4721|19751
1601301000000|2020-09-28 13:50:00|4722.5|4721.5|4719.5|4717.5|4729|4728|4719|4717|31068
1601301300000|2020-09-28 13:55:00|4719|4718|4732|4730.5|4732|4731|4717|4714.5|21742
1601301600000|2020-09-28 14:00:00|4731.5|4730|4730.5|4729.5|4736.5|4735.5|4727|4726|21072
1601301900000|2020-09-28 14:05:00|4730|4729|4732|4731.5|4737.5|4736|4730|4728|13121
1601302200000|2020-09-28 14:10:00|4733|4732|4739|4737|4742|4739.5|4732|4731|29424
1601302500000|2020-09-28 14:15:00|4738|4737.5|4738.5|4736.5|4744|4743.5|4734.5|4733.5|20658
1601302800000|2020-09-28 14:20:00|4739.5|4737|4736|4735|4743.5|4742|4734|4732|18657
1601303100000|2020-09-28 14:25:00|4735.5|4734.5|4730|4729|4736.5|4735.5|4728.5|4727|17783
1601303400000|2020-09-28 14:30:00|4730.5|4728.5|4734|4733|4734|4733|4728|4727|19149
1601303700000|2020-09-28 14:35:00|4734.5|4733.5|4727.5|4726.5|4736.5|4735.5|4726.5|4725.5|24444
1601304000000|2020-09-28 14:40:00|4728|4727|4724|4723|4735|4734.5|4720|4719|65218
1601304300000|2020-09-28 14:45:00|4724.5|4723.5|4720|4719|4726.5|4725.5|4718.5|4717.5|24545
1601304600000|2020-09-28 14:50:00|4720.5|4719.5|4717.5|4715.5|4721.5|4720|4715|4714|32736
1601304900000|2020-09-28 14:55:00|4717|4716|4715.5|4715|4717|4716.5|4712|4710|53500
1601305200000|2020-09-28 15:00:00|4716|4714.5|4713|4712|4718.5|4717.5|4712.5|4710.5|43562
1601305500000|2020-09-28 15:05:00|4713.5|4712.5|4713|4712.5|4718.5|4718|4713|4712|39580
1601305800000|2020-09-28 15:10:00|4713.5|4713|4710|4709|4713.5|4713|4708|4707|40938
1601306100000|2020-09-28 15:15:00|4710.5|4709.5|4709.5|4709|4713|4712|4706.5|4705.5|33498
1601306400000|2020-09-28 15:20:00|4708.5|4708.5|4710.5|4710|4712|4711.5|4707|4705.5|33567
1601306700000|2020-09-28 15:25:00|4711|4710.5|4714.5|4713|4717|4715|4706|4705.5|49616
1601362800000|2020-09-29 07:00:00|4669|4652.5|4669.5|4667|4681|4676|4655|4650.5|41232
1601363100000|2020-09-29 07:05:00|4668.5|4665|4664|4662.5|4669|4666.5|4654.5|4652|20245
1601363400000|2020-09-29 07:10:00|4664.5|4663|4687|4685|4694.5|4693|4664.5|4663|23075
1601363700000|2020-09-29 07:15:00|4687.5|4685.5|4693|4690|4697.5|4695|4685.5|4684|10168
1601364000000|2020-09-29 07:20:00|4692.5|4689|4704.5|4702|4707|4703.5|4691|4688.5|14706
1601364300000|2020-09-29 07:25:00|4704|4701.5|4693.5|4691|4708|4704.5|4693.5|4691|10097
1601364600000|2020-09-29 07:30:00|4694.5|4691.5|4696.5|4693.5|4699.5|4696|4688.5|4685|6738
1601364900000|2020-09-29 07:35:00|4697.5|4694|4681|4678|4698|4694.5|4681|4677.5|5748
1601365200000|2020-09-29 07:40:00|4680.5|4677.5|4676|4674|4680.5|4677.5|4672|4668.5|7527
1601365500000|2020-09-29 07:45:00|4675.5|4673.5|4670.5|4667.5|4682|4680.5|4670.5|4667.5|7946
1601365800000|2020-09-29 07:50:00|4670|4668|4666.5|4664.5|4675.5|4673|4666.5|4663.5|6508
1601366100000|2020-09-29 07:55:00|4666|4664|4668.5|4665.5|4673.5|4671|4665|4662.5|28345
1601366400000|2020-09-29 08:00:00|4669|4666|4650|4646.5|4669|4666|4646|4645|13051
1601366700000|2020-09-29 08:05:00|4649.5|4647|4647.5|4645.5|4649.5|4648.5|4640|4638.5|10936
1601367000000|2020-09-29 08:10:00|4648|4646|4651.5|4649.5|4653|4650|4642|4641.5|7154
1601367300000|2020-09-29 08:15:00|4651|4648|4666.5|4663.5|4666.5|4663.5|4650|4648|7851
1601367600000|2020-09-29 08:20:00|4667|4664|4674.5|4672|4675|4673.5|4666|4663|15572
1601367900000|2020-09-29 08:25:00|4675|4671|4673.5|4672|4678|4675|4671|4668|11332
1601368200000|2020-09-29 08:30:00|4674|4673.5|4683.5|4681|4684.5|4682|4674|4672|31836
1601368500000|2020-09-29 08:35:00|4684|4681.5|4689.5|4687.5|4690.5|4688|4681.5|4678|5221
1601368800000|2020-09-29 08:40:00|4690|4688|4683|4681|4693|4690.5|4682|4680.5|2490
1601369100000|2020-09-29 08:45:00|4682.5|4680.5|4675.5|4674|4689.5|4687.5|4675|4671.5|7207
1601369400000|2020-09-29 08:50:00|4676.5|4674.5|4677.5|4675.5|4681.5|4681|4673|4670.5|22163
1601369700000|2020-09-29 08:55:00|4678|4676|4681.5|4680|4683.5|4682|4675.5|4674|4736
1601370000000|2020-09-29 09:00:00|4680|4679.5|4680|4678.5|4685.5|4684|4679.5|4677.5|11444
1601370300000|2020-09-29 09:05:00|4679.5|4678|4681.5|4679.5|4685.5|4682.5|4677.5|4676.5|9129
1601370600000|2020-09-29 09:10:00|4681|4678|4683|4681|4686.5|4684.5|4679.5|4678|8046
1601370900000|2020-09-29 09:15:00|4682.5|4682|4685|4684|4690|4688|4681|4679|9534
1601371200000|2020-09-29 09:20:00|4684.5|4683|4680|4678.5|4685.5|4684|4680|4678.5|6716
1601371500000|2020-09-29 09:25:00|4679.5|4678|4678|4676.5|4681.5|4681|4674|4673|12632
1601371800000|2020-09-29 09:30:00|4677.5|4677|4673.5|4672.5|4677.5|4677|4670.5|4668.5|5386
1601372100000|2020-09-29 09:35:00|4674|4673|4677.5|4676|4682|4680|4671.5|4670|6964
1601372400000|2020-09-29 09:40:00|4678|4676.5|4685.5|4684|4685.5|4684|4675.5|4674.5|4704
1601372700000|2020-09-29 09:45:00|4685|4684.5|4683|4681.5|4687|4685|4682|4681.5|4687
1601373000000|2020-09-29 09:50:00|4683.5|4682|4692.5|4691|4693.5|4691.5|4681.5|4680.5|4424
1601373300000|2020-09-29 09:55:00|4692|4690.5|4693|4691.5|4698.5|4697|4688|4687.5|15828
1601373600000|2020-09-29 10:00:00|4692.5|4690.5|4694.5|4693.5|4696.5|4694.5|4689|4687.5|7430
1601373900000|2020-09-29 10:05:00|4695|4693|4694.5|4692.5|4696.5|4694.5|4692.5|4691|2712
1601374200000|2020-09-29 10:10:00|4695|4693|4692|4690.5|4699|4698|4691|4689.5|6665
1601374500000|2020-09-29 10:15:00|4693|4691|4695|4693.5|4696.5|4695.5|4692|4690.5|84027
1601374800000|2020-09-29 10:20:00|4694.5|4693|4696.5|4695.5|4698|4697.5|4693|4692|4692
1601375100000|2020-09-29 10:25:00|4697|4696|4696|4695|4698.5|4697|4694|4693|6176
1601375400000|2020-09-29 10:30:00|4695.5|4694.5|4694.5|4693|4698.5|4696.5|4693|4691.5|6886
1601375700000|2020-09-29 10:35:00|4694|4692.5|4694.5|4693.5|4694.5|4693.5|4691|4690.5|6327
1601376000000|2020-09-29 10:40:00|4695.5|4694.5|4691|4690|4697.5|4696|4691|4690|5178
1601376300000|2020-09-29 10:45:00|4690|4689|4685.5|4684.5|4690.5|4689.5|4683.5|4683|8990
1601376600000|2020-09-29 10:50:00|4686.5|4685|4689.5|4688|4692|4690.5|4685.5|4684.5|8966
1601376900000|2020-09-29 10:55:00|4689|4688.5|4689.5|4688.5|4691.5|4690.5|4687|4686|8052
1601377200000|2020-09-29 11:00:00|4690.5|4689|4696|4695.5|4696.5|4695.5|4690|4689|8168
1601377500000|2020-09-29 11:05:00|4697|4695|4698|4696.5|4699.5|4698|4693.5|4693|27846
1601377800000|2020-09-29 11:10:00|4697.5|4696|4696|4695|4698.5|4697.5|4695.5|4694.5|13358
1601378100000|2020-09-29 11:15:00|4696.5|4695.5|4698.5|4697|4700|4699.5|4696|4694.5|15842
1601378400000|2020-09-29 11:20:00|4698|4696.5|4695.5|4695|4698|4697|4694.5|4693.5|6369
1601378700000|2020-09-29 11:25:00|4696.5|4694.5|4698.5|4697.5|4699.5|4698|4696|4694.5|15504
1601379000000|2020-09-29 11:30:00|4699|4697|4695.5|4694|4699|4697.5|4693|4690.5|3487
1601379300000|2020-09-29 11:35:00|4696.5|4694.5|4695.5|4694|4697.5|4696.5|4693.5|4692.5|3129
1601379600000|2020-09-29 11:40:00|4696|4694.5|4698|4696|4700.5|4700|4696|4694.5|3292
1601379900000|2020-09-29 11:45:00|4697.5|4695.5|4698.5|4697|4698.5|4698|4696|4695|9709
1601380200000|2020-09-29 11:50:00|4699|4697.5|4695|4694|4699.5|4698.5|4693.5|4692|8085
1601380500000|2020-09-29 11:55:00|4695.5|4694.5|4704|4703|4704|4703.5|4695|4694|11741
1601380800000|2020-09-29 12:00:00|4703.5|4702.5|4688.5|4687|4703.5|4702.5|4688.5|4686.5|12121
1601381100000|2020-09-29 12:05:00|4688|4685.5|4688.5|4686.5|4690.5|4689.5|4683.5|4682|12836
1601381400000|2020-09-29 12:10:00|4689.5|4687|4693|4691.5|4696|4694|4689|4687|6314
1601381700000|2020-09-29 12:15:00|4692.5|4692|4697|4695.5|4698|4696|4692.5|4691.5|3366
1601382000000|2020-09-29 12:20:00|4697.5|4696|4699|4696.5|4700.5|4699.5|4696.5|4695|4790
1601382300000|2020-09-29 12:25:00|4698.5|4697|4704.5|4703|4705|4704|4698|4696.5|7236
1601382600000|2020-09-29 12:30:00|4705.5|4703.5|4704.5|4703|4708|4706|4704|4703|4011
1601382900000|2020-09-29 12:35:00|4704|4702.5|4701|4699.5|4705|4704|4701|4699.5|4323
1601383200000|2020-09-29 12:40:00|4700.5|4699|4701|4699.5|4705|4703.5|4699|4697|8492
1601383500000|2020-09-29 12:45:00|4702|4700|4701.5|4700|4702|4701|4699|4698|7242
1601383800000|2020-09-29 12:50:00|4701|4699.5|4703|4701.5|4703|4701.5|4698|4696.5|5343
1601384100000|2020-09-29 12:55:00|4703.5|4701|4704|4702.5|4708.5|4707.5|4700.5|4699.5|7912
1601384400000|2020-09-29 13:00:00|4704.5|4703|4703|4701.5|4708|4707|4701|4700|69691
1601384700000|2020-09-29 13:05:00|4702.5|4701|4701|4700|4705|4703.5|4700|4699|7761
1601385000000|2020-09-29 13:10:00|4701.5|4700.5|4701|4699.5|4703.5|4702.5|4699.5|4699|4226
1601385300000|2020-09-29 13:15:00|4702|4700|4702|4700|4705.5|4704|4698.5|4696.5|12564
1601385600000|2020-09-29 13:20:00|4701|4699.5|4702|4700.5|4703|4701|4698|4697.5|2502
1601385900000|2020-09-29 13:25:00|4701.5|4701.5|4709|4706.5|4709.5|4708.5|4701.5|4701.5|20469
1601386200000|2020-09-29 13:30:00|4708|4706|4711.5|4710.5|4717|4715.5|4703|4701.5|27079
1601386500000|2020-09-29 13:35:00|4711|4710|4715|4714|4718|4715.5|4707|4705.5|17867
1601386800000|2020-09-29 13:40:00|4714.5|4713.5|4701.5|4700|4714.5|4713.5|4699.5|4699|17390
1601387100000|2020-09-29 13:45:00|4700.5|4699.5|4692.5|4691|4701|4699.5|4690|4689.5|37080
1601387400000|2020-09-29 13:50:00|4692|4690.5|4688|4687|4695|4694|4683|4682|39452
1601387700000|2020-09-29 13:55:00|4688.5|4687.5|4697.5|4695.5|4698.5|4695.5|4687|4686|129326
1601388000000|2020-09-29 14:00:00|4698|4696|4697.5|4696.5|4701|4698.5|4689.5|4688.5|78621
1601388300000|2020-09-29 14:05:00|4697|4696|4695.5|4694.5|4699.5|4699|4690.5|4689.5|17646
1601388600000|2020-09-29 14:10:00|4696.5|4695|4701|4700|4703|4701.5|4696.5|4694.5|9608
1601388900000|2020-09-29 14:15:00|4701.5|4700.5|4707.5|4706.5|4710.5|4709|4700.5|4700|46796
1601389200000|2020-09-29 14:20:00|4707|4706|4721|4720.5|4721|4720.5|4707|4706|22013
1601389500000|2020-09-29 14:25:00|4721.5|4720|4707|4706|4724.5|4722.5|4706.5|4704.5|15442
1601389800000|2020-09-29 14:30:00|4707.5|4706.5|4702.5|4701|4711.5|4710.5|4700.5|4699|31833
1601390100000|2020-09-29 14:35:00|4702|4701.5|4693|4691|4702|4701.5|4688|4687|56399
1601390400000|2020-09-29 14:40:00|4693.5|4692|4688.5|4687.5|4696|4695|4684|4683.5|36665
1601390700000|2020-09-29 14:45:00|4688|4686.5|4680|4678.5|4690.5|4689.5|4679|4678.5|75881
1601391000000|2020-09-29 14:50:00|4679.5|4679|4679|4678|4687.5|4686|4676|4674.5|92358
1601391300000|2020-09-29 14:55:00|4680|4678.5|4680.5|4679|4684.5|4683.5|4673.5|4672.5|58756
1601391600000|2020-09-29 15:00:00|4680|4679.5|4676|4675.5|4683|4682.5|4673|4672.5|82521
1601391900000|2020-09-29 15:05:00|4676.5|4675|4678|4676.5|4684|4683|4674.5|4674|15507
1601392200000|2020-09-29 15:10:00|4678.5|4677|4687.5|4686.5|4692|4691|4678.5|4677|15812
1601392500000|2020-09-29 15:15:00|4688|4687|4694|4693|4696.5|4696|4687.5|4687|23321
1601392800000|2020-09-29 15:20:00|4693.5|4693.5|4701.5|4700.5|4701.5|4700.5|4692.5|4692|41110
1601393100000|2020-09-29 15:25:00|4702|4701|4700.5|4700|4702.5|4701.5|4697|4696|79836
1601449200000|2020-09-30 07:00:00|4677.5|4666|4707.5|4704.5|4708|4707|4669|4665|57044
1601449500000|2020-09-30 07:05:00|4709.5|4705|4722.5|4719|4723|4719|4699|4697.5|35871
1601449800000|2020-09-30 07:10:00|4722|4718.5|4730|4727.5|4730.5|4727.5|4718|4717|34431
1601450100000|2020-09-30 07:15:00|4731|4728|4749|4747.5|4752.5|4750.5|4728|4727|22565
1601450400000|2020-09-30 07:20:00|4748.5|4747|4746|4744|4755.5|4753.5|4734.5|4732.5|34069
1601450700000|2020-09-30 07:25:00|4745.5|4743.5|4754.5|4752|4755|4752.5|4735|4733.5|31289
1601451000000|2020-09-30 07:30:00|4754|4752.5|4771.5|4769.5|4773|4771.5|4754|4752.5|39845
1601451300000|2020-09-30 07:35:00|4771|4769|4767|4765.5|4772.5|4772|4759.5|4758.5|44987
1601451600000|2020-09-30 07:40:00|4766.5|4765|4767|4765|4769.5|4768.5|4758.5|4757.5|34954
1601451900000|2020-09-30 07:45:00|4766.5|4765.5|4759.5|4758.5|4769|4767|4759.5|4758.5|39283
1601452200000|2020-09-30 07:50:00|4759|4759|4749|4746|4761|4759.5|4742.5|4740.5|26083
1601452500000|2020-09-30 07:55:00|4748.5|4748.5|4747.5|4745|4753.5|4751.5|4746.5|4745|22598
1601452800000|2020-09-30 08:00:00|4747|4744.5|4753|4750.5|4753|4750.5|4742.5|4741|7457
1601453100000|2020-09-30 08:05:00|4752.5|4749.5|4743|4741.5|4754.5|4753|4740|4738.5|10243
1601453400000|2020-09-30 08:10:00|4743.5|4742|4747.5|4747|4752.5|4751|4740|4739|28124
1601453700000|2020-09-30 08:15:00|4748|4747.5|4751.5|4749|4755.5|4754.5|4744.5|4742|19271
1601454000000|2020-09-30 08:20:00|4751|4748.5|4748.5|4747|4754.5|4753|4747.5|4746.5|6282
1601454300000|2020-09-30 08:25:00|4748|4746.5|4730.5|4729|4749.5|4747.5|4730|4729|20904
1601454600000|2020-09-30 08:30:00|4731|4729.5|4730|4729|4737|4734.5|4725.5|4723.5|10478
1601454900000|2020-09-30 08:35:00|4731|4730|4736.5|4733.5|4737|4733.5|4729.5|4728.5|4438
1601455200000|2020-09-30 08:40:00|4736|4733|4737.5|4736.5|4741|4738.5|4733|4732|9317
1601455500000|2020-09-30 08:45:00|4738|4737|4735.5|4734|4741.5|4740|4732.5|4730.5|16301
1601455800000|2020-09-30 08:50:00|4736|4734.5|4725|4723.5|4737|4735|4724.5|4723.5|10827
1601456100000|2020-09-30 08:55:00|4725.5|4724|4716.5|4715.5|4727|4725.5|4714.5|4714|19434
1601456400000|2020-09-30 09:00:00|4716|4715|4714|4712.5|4720|4718|4707.5|4707|11684
1601456700000|2020-09-30 09:05:00|4714.5|4713|4717.5|4716.5|4720.5|4718.5|4714.5|4713|4920
1601457000000|2020-09-30 09:10:00|4717|4716|4706|4704.5|4721.5|4719.5|4705.5|4704|15803
1601457300000|2020-09-30 09:15:00|4706.5|4705|4705.5|4704|4708.5|4708|4700.5|4700|20834
1601457600000|2020-09-30 09:20:00|4705|4703.5|4702.5|4701.5|4710.5|4708.5|4702|4701|17999
1601457900000|2020-09-30 09:25:00|4703.5|4702|4690|4688.5|4703.5|4702|4689|4687|18373
1601458200000|2020-09-30 09:30:00|4689.5|4688|4694.5|4693.5|4699|4698.5|4684.5|4683|26762
1601458500000|2020-09-30 09:35:00|4695.5|4694|4698.5|4697.5|4700|4698.5|4694.5|4693.5|5178
1601458800000|2020-09-30 09:40:00|4698|4697|4697.5|4697|4702.5|4701.5|4692.5|4691|8403
1601459100000|2020-09-30 09:45:00|4698|4697.5|4706|4704.5|4708|4705.5|4698|4697.5|3277
1601459400000|2020-09-30 09:50:00|4707|4705|4705|4704|4707.5|4705.5|4702.5|4701.5|7261
1601459700000|2020-09-30 09:55:00|4705.5|4703.5|4706.5|4705.5|4708.5|4708|4703|4702|5291
1601460000000|2020-09-30 10:00:00|4706|4705|4695.5|4694|4707.5|4706|4695|4694|19821
1601460300000|2020-09-30 10:05:00|4695|4694.5|4695|4693|4702.5|4700.5|4689.5|4688|10086
1601460600000|2020-09-30 10:10:00|4694.5|4693.5|4699|4697|4702|4700|4690.5|4689.5|3638
1601460900000|2020-09-30 10:15:00|4698.5|4697.5|4700|4698.5|4703.5|4701.5|4698|4696|2950
1601461200000|2020-09-30 10:20:00|4699.5|4698|4695.5|4694.5|4702|4699.5|4695.5|4694|2524
1601461500000|2020-09-30 10:25:00|4696|4695|4698|4696|4701|4699.5|4694.5|4693.5|3681
1601461800000|2020-09-30 10:30:00|4699|4696.5|4703.5|4702|4707|4705|4697.5|4695.5|5615
1601462100000|2020-09-30 10:35:00|4704|4702.5|4703.5|4702|4706.5|4704.5|4702|4700.5|4064
1601462400000|2020-09-30 10:40:00|4704|4702.5|4701|4699.5|4713.5|4711|4700.5|4699|21776
1601462700000|2020-09-30 10:45:00|4701.5|4700.5|4707.5|4706|4711.5|4709.5|4700.5|4698.5|8603
1601463000000|2020-09-30 10:50:00|4708|4706.5|4706.5|4705|4709|4708|4704|4703|4447
1601463300000|2020-09-30 10:55:00|4706|4705.5|4694|4692|4707.5|4706|4693.5|4692|8191
1601463600000|2020-09-30 11:00:00|4693.5|4691.5|4705.5|4703.5|4706|4704|4690|4687.5|5640
1601463900000|2020-09-30 11:05:00|4706|4705.5|4702.5|4701|4707.5|4705.5|4701.5|4701|2864
1601464200000|2020-09-30 11:10:00|4703|4701.5|4699.5|4698|4704|4702.5|4698.5|4697|8383
1601464500000|2020-09-30 11:15:00|4700|4698.5|4696.5|4695.5|4701.5|4700|4696.5|4695.5|6228
1601464800000|2020-09-30 11:20:00|4697|4696|4699.5|4697.5|4701|4700|4696.5|4695.5|5267
1601465100000|2020-09-30 11:25:00|4700|4698.5|4708|4706.5|4708|4706.5|4697|4695.5|5122
1601465400000|2020-09-30 11:30:00|4707.5|4706|4700.5|4699.5|4707.5|4706|4699.5|4698|4273
1601465700000|2020-09-30 11:35:00|4700|4698.5|4698|4696.5|4700|4699.5|4697|4695.5|6375
1601466000000|2020-09-30 11:40:00|4699|4697|4700.5|4699|4705|4703.5|4699|4697|5557
1601466300000|2020-09-30 11:45:00|4701|4699.5|4704.5|4703|4704.5|4703|4701|4699.5|2975
1601466600000|2020-09-30 11:50:00|4704|4703.5|4698|4696|4704|4703.5|4697|4696|5972
1601466900000|2020-09-30 11:55:00|4697.5|4695.5|4699|4697.5|4699.5|4697.5|4694.5|4693.5|14249
1601467200000|2020-09-30 12:00:00|4699.5|4698|4694|4693|4699.5|4698.5|4692.5|4692|15562
1601467500000|2020-09-30 12:05:00|4694.5|4693.5|4686|4684.5|4695|4693.5|4685.5|4684|13430
1601467800000|2020-09-30 12:10:00|4686.5|4684|4691|4689.5|4693|4691.5|4686|4684|8215
1601468100000|2020-09-30 12:15:00|4691.5|4690.5|4692|4690.5|4694|4692.5|4689|4688|10948
1601468400000|2020-09-30 12:20:00|4691.5|4689.5|4691.5|4690|4692|4691.5|4689|4688.5|4047
1601468700000|2020-09-30 12:25:00|4692|4690.5|4695.5|4694.5|4696|4695|4689|4688.5|9361
1601469000000|2020-09-30 12:30:00|4696|4694|4701.5|4700|4705.5|4703.5|4692|4691.5|38489
1601469300000|2020-09-30 12:35:00|4701|4700.5|4708.5|4706.5|4709|4706.5|4697|4696|13750
1601469600000|2020-09-30 12:40:00|4708|4706|4712|4710|4716.5|4715.5|4706|4705|35561
1601469900000|2020-09-30 12:45:00|4711.5|4710.5|4706|4705|4714|4712.5|4704.5|4703.5|29722
1601470200000|2020-09-30 12:50:00|4705.5|4705.5|4705.5|4704.5|4709|4707|4702|4701|17382
1601470500000|2020-09-30 12:55:00|4706|4705|4704.5|4702.5|4708|4707|4703.5|4702|17543
1601470800000|2020-09-30 13:00:00|4704|4703|4701|4699.5|4706.5|4705|4698.5|4696.5|7897
1601471100000|2020-09-30 13:05:00|4700.5|4699|4693.5|4692|4701|4700|4693.5|4692|13737
1601471400000|2020-09-30 13:10:00|4693|4692.5|4696.5|4696|4699|4698|4691.5|4690|20568
1601471700000|2020-09-30 13:15:00|4697.5|4696.5|4704|4702.5|4707|4705.5|4697|4696|49837
1601472000000|2020-09-30 13:20:00|4703.5|4702|4704.5|4703|4709.5|4707.5|4701.5|4700|28048
1601472300000|2020-09-30 13:25:00|4704|4703.5|4706|4704|4707.5|4706.5|4701|4700|25180
1601472600000|2020-09-30 13:30:00|4706.5|4704.5|4709|4708|4710|4709|4701|4699|54165
1601472900000|2020-09-30 13:35:00|4708.5|4707.5|4703.5|4702.5|4708.5|4708|4697|4696|34783
1601473200000|2020-09-30 13:40:00|4703|4702|4701.5|4701|4704|4703|4697|4696|12276
1601473500000|2020-09-30 13:45:00|4702|4701.5|4696.5|4695|4708.5|4706.5|4696.5|4695|21206
1601473800000|2020-09-30 13:50:00|4696|4694.5|4693.5|4692|4697.5|4696|4687|4686|15387
1601474100000|2020-09-30 13:55:00|4693|4692.5|4698.5|4697|4702.5|4700|4690|4688.5|14860
1601474400000|2020-09-30 14:00:00|4698|4698|4695|4693.5|4706|4704.5|4694.5|4693.5|20900
1601474700000|2020-09-30 14:05:00|4694.5|4692.5|4688.5|4687.5|4696|4694.5|4688.5|4687.5|19301
1601475000000|2020-09-30 14:10:00|4689|4688|4694|4692.5|4695|4694|4688.5|4687|81297
1601475300000|2020-09-30 14:15:00|4694.5|4693|4687|4686.5|4696.5|4694.5|4684.5|4683.5|82035
1601475600000|2020-09-30 14:20:00|4687.5|4687|4701.5|4700.5|4702|4700.5|4687.5|4686.5|26380
1601475900000|2020-09-30 14:25:00|4701|4700|4693|4692|4701.5|4700|4692|4691.5|11839
1601476200000|2020-09-30 14:30:00|4692.5|4691.5|4689.5|4688.5|4702|4701|4688.5|4687|22661
1601476500000|2020-09-30 14:35:00|4689|4687.5|4692.5|4691|4693|4691|4684|4682.5|13605
1601476800000|2020-09-30 14:40:00|4693|4691.5|4684.5|4683.5|4696|4694.5|4683.5|4682|29197
1601477100000|2020-09-30 14:45:00|4685|4684|4687.5|4686.5|4692|4691|4683.5|4682.5|17888
1601477400000|2020-09-30 14:50:00|4688|4687|4678.5|4677.5|4690|4689|4678|4677.5|17927
1601477700000|2020-09-30 14:55:00|4679|4678|4667|4666|4680.5|4680|4667|4666|29131
1601478000000|2020-09-30 15:00:00|4666.5|4665.5|4675|4674.5|4681.5|4680.5|4666|4665|36288
1601478300000|2020-09-30 15:05:00|4674.5|4674|4668|4667|4677.5|4676.5|4666.5|4665|25351
1601478600000|2020-09-30 15:10:00|4668.5|4668|4671|4670|4673.5|4673|4667|4666.5|22306
1601478900000|2020-09-30 15:15:00|4670.5|4669.5|4668|4667.5|4672|4671.5|4666|4664.5|35321
1601479200000|2020-09-30 15:20:00|4667.5|4667|4665|4664|4669|4668.5|4658.5|4658|47117
1601479500000|2020-09-30 15:25:00|4664.5|4664.5|4659|4657|4670.5|4669.5|4655|4652|78142
1601535600000|2020-10-01 07:00:00|4708|4700.5|4704|4702.5|4712|4709.5|4689|4686|46007
1601535900000|2020-10-01 07:05:00|4703.5|4702|4704.5|4702.5|4710|4709|4700|4698|24332
1601536200000|2020-10-01 07:10:00|4705|4703|4698.5|4697.5|4708|4705|4692|4690|36474
1601536500000|2020-10-01 07:15:00|4699|4698|4705|4703.5|4715|4714|4699|4698|50895
1601536800000|2020-10-01 07:20:00|4705.5|4704|4707|4706|4712.5|4710.5|4702|4701|28411
1601537100000|2020-10-01 07:25:00|4707.5|4706.5|4701.5|4699|4709.5|4708|4701.5|4699|5521
1601537400000|2020-10-01 07:30:00|4702|4699.5|4690|4689|4702|4700|4685|4683|17276
1601537700000|2020-10-01 07:35:00|4689.5|4688.5|4696|4694.5|4696.5|4695|4684|4681.5|12625
1601538000000|2020-10-01 07:40:00|4695|4695|4695|4693|4707.5|4705.5|4693.5|4692.5|8543
1601538300000|2020-10-01 07:45:00|4694.5|4692|4702|4699|4708|4705.5|4691.5|4690.5|21708
1601538600000|2020-10-01 07:50:00|4701.5|4699.5|4700|4698|4708|4706|4698|4696|6018
1601538900000|2020-10-01 07:55:00|4699.5|4698.5|4700.5|4698|4703.5|4701.5|4698.5|4695|4587
1601539200000|2020-10-01 08:00:00|4700|4698.5|4698.5|4696.5|4701|4698.5|4695.5|4693.5|3866
1601539500000|2020-10-01 08:05:00|4698|4696|4707|4705.5|4710|4709.5|4696.5|4694.5|14592
1601539800000|2020-10-01 08:10:00|4706.5|4706|4709|4707.5|4715.5|4713.5|4700.5|4700|10334
1601540100000|2020-10-01 08:15:00|4709.5|4708|4711.5|4709.5|4712|4710.5|4706.5|4705|8924
1601540400000|2020-10-01 08:20:00|4712|4710|4709|4707|4713|4711.5|4708.5|4707|4190
1601540700000|2020-10-01 08:25:00|4708.5|4707.5|4705.5|4703.5|4710.5|4708.5|4700.5|4698|4223
1601541000000|2020-10-01 08:30:00|4706|4704|4699|4696.5|4706|4705|4696.5|4693.5|4301
1601541300000|2020-10-01 08:35:00|4699.5|4697|4702|4700|4703|4701.5|4693|4692.5|12715
1601541600000|2020-10-01 08:40:00|4701.5|4699.5|4700.5|4699.5|4706|4705|4696|4695.5|15297
1601541900000|2020-10-01 08:45:00|4701|4700|4712.5|4711|4712.5|4711|4700.5|4700|27436
1601542200000|2020-10-01 08:50:00|4712|4710.5|4708|4706.5|4713|4711.5|4706|4703.5|6261
1601542500000|2020-10-01 08:55:00|4709|4707|4710.5|4708.5|4712.5|4711|4707.5|4706.5|4476
1601542800000|2020-10-01 09:00:00|4711|4709.5|4711|4709.5|4712.5|4710.5|4707.5|4706|7717
1601543100000|2020-10-01 09:05:00|4710.5|4709|4713.5|4711.5|4715|4714|4706.5|4705.5|7578
1601543400000|2020-10-01 09:10:00|4713|4712|4714|4712.5|4715|4713.5|4711|4710|8775
1601543700000|2020-10-01 09:15:00|4713.5|4712|4722|4720.5|4722.5|4721|4712.5|4711.5|8754
1601544000000|2020-10-01 09:20:00|4722.5|4721|4722|4720.5|4724|4723|4717|4716|6390
1601544300000|2020-10-01 09:25:00|4722.5|4721|4723|4721.5|4724.5|4722.5|4720|4718.5|8139
1601544600000|2020-10-01 09:30:00|4722.5|4722|4719|4717.5|4724.5|4724|4718.5|4717.5|10652
1601544900000|2020-10-01 09:35:00|4718.5|4717|4722|4720.5|4723|4721.5|4718|4717|6817
1601545200000|2020-10-01 09:40:00|4721.5|4720|4722|4720.5|4725|4723.5|4716.5|4715.5|7267
1601545500000|2020-10-01 09:45:00|4723|4721|4723|4721.5|4726.5|4724.5|4720|4719.5|6074
1601545800000|2020-10-01 09:50:00|4723.5|4722|4723|4722|4727.5|4725.5|4723|4721.5|5836
1601546100000|2020-10-01 09:55:00|4724|4722.5|4727|4726|4729|4727.5|4722.5|4722|8239
1601546400000|2020-10-01 10:00:00|4727.5|4725.5|4733|4732|4735|4734|4727.5|4725.5|5746
1601546700000|2020-10-01 10:05:00|4732.5|4731.5|4727.5|4727|4733|4731.5|4724|4723|6958
1601547000000|2020-10-01 10:10:00|4727|4726.5|4729.5|4728.5|4730.5|4729.5|4727|4725.5|7639
1601547300000|2020-10-01 10:15:00|4729|4728|4725.5|4724.5|4730|4728|4723.5|4723|7517
1601547600000|2020-10-01 10:20:00|4726|4725|4729|4728|4729|4728|4723|4722|12101
1601547900000|2020-10-01 10:25:00|4728.5|4727.5|4736|4735|4737|4736|4728|4727.5|6558
1601548200000|2020-10-01 10:30:00|4735.5|4734|4729.5|4728.5|4737|4736|4728|4727.5|16433
1601548500000|2020-10-01 10:35:00|4730|4729|4727.5|4726.5|4731|4730|4723|4722|250839
1601548800000|2020-10-01 10:40:00|4728|4727|4733|4732|4733|4732|4727.5|4725.5|6484
1601549100000|2020-10-01 10:45:00|4733.5|4732.5|4735|4733.5|4736.5|4735|4731|4729.5|6104
1601549400000|2020-10-01 10:50:00|4734.5|4733|4728.5|4728|4736|4735|4728.5|4727.5|8696
1601549700000|2020-10-01 10:55:00|4729|4728.5|4730.5|4729.5|4733|4732|4729|4728.5|8788
1601550000000|2020-10-01 11:00:00|4729.5|4730|4732|4731|4737|4736|4729.5|4729|8749
1601550300000|2020-10-01 11:05:00|4731.5|4730.5|4733|4731.5|4736.5|4735.5|4731|4730|7410
1601550600000|2020-10-01 11:10:00|4734|4732|4733|4731.5|4737|4736|4732.5|4731.5|14764
1601550900000|2020-10-01 11:15:00|4732.5|4730.5|4726|4724.5|4735|4733.5|4726|4724|6651
1601551200000|2020-10-01 11:20:00|4726.5|4725|4724|4723|4728|4727|4722.5|4721.5|11373
1601551500000|2020-10-01 11:25:00|4724.5|4723.5|4726.5|4725|4732|4730.5|4724|4723|13158
1601551800000|2020-10-01 11:30:00|4727|4724.5|4723|4722|4728.5|4727|4722.5|4722|6312
1601552100000|2020-10-01 11:35:00|4724|4722.5|4724.5|4723|4724.5|4724|4718.5|4718|6204
1601552400000|2020-10-01 11:40:00|4725|4723.5|4722.5|4721|4726|4724.5|4717.5|4716.5|6930
1601552700000|2020-10-01 11:45:00|4723|4721.5|4719.5|4718.5|4723.5|4723|4717|4716|6142
1601553000000|2020-10-01 11:50:00|4719|4719|4724|4723.5|4725|4723.5|4716|4715|9935
1601553300000|2020-10-01 11:55:00|4724.5|4724|4732|4730|4735.5|4734|4724.5|4724|21616
1601553600000|2020-10-01 12:00:00|4731.5|4729.5|4733|4731|4733|4731.5|4727.5|4727|8904
1601553900000|2020-10-01 12:05:00|4732|4730.5|4728.5|4727.5|4732|4730.5|4727|4726|25456
1601554200000|2020-10-01 12:10:00|4729|4728|4723.5|4722.5|4730|4729.5|4723|4721.5|4323
1601554500000|2020-10-01 12:15:00|4723|4722|4712.5|4711.5|4723.5|4723|4708|4707.5|15763
1601554800000|2020-10-01 12:20:00|4713|4712|4703|4701.5|4713|4712.5|4702.5|4700.5|18121
1601555100000|2020-10-01 12:25:00|4702.5|4701|4713|4711.5|4713.5|4712.5|4701.5|4699.5|7427
1601555400000|2020-10-01 12:30:00|4714|4712|4700|4698.5|4717.5|4715.5|4700|4698.5|7344
1601555700000|2020-10-01 12:35:00|4701|4699|4707|4705.5|4710|4708.5|4699.5|4699|9220
1601556000000|2020-10-01 12:40:00|4707.5|4706.5|4704|4703|4709|4707|4702|4701|9225
1601556300000|2020-10-01 12:45:00|4704.5|4703.5|4702|4700.5|4707|4705.5|4700.5|4699.5|10648
1601556600000|2020-10-01 12:50:00|4701.5|4701|4699|4697.5|4703.5|4702.5|4697.5|4696.5|9836
1601556900000|2020-10-01 12:55:00|4698.5|4697|4700.5|4699.5|4701.5|4700.5|4693.5|4691.5|10400
1601557200000|2020-10-01 13:00:00|4700|4699|4702|4701.5|4707.5|4706|4699.5|4698.5|12978
1601557500000|2020-10-01 13:05:00|4702.5|4702|4693.5|4691.5|4708.5|4707.5|4693|4691|43968
1601557800000|2020-10-01 13:10:00|4694|4692|4697|4695.5|4700|4699.5|4690.5|4689.5|9643
1601558100000|2020-10-01 13:15:00|4696.5|4696|4694|4692.5|4699.5|4698.5|4692.5|4691|12746
1601558400000|2020-10-01 13:20:00|4693.5|4693|4694.5|4694|4696|4695.5|4691.5|4690.5|9727
1601558700000|2020-10-01 13:25:00|4694|4693.5|4693|4692.5|4698|4697|4692|4690.5|12665
1601559000000|2020-10-01 13:30:00|4692.5|4692|4698.5|4696.5|4698.5|4696.5|4685.5|4683.5|29515
1601559300000|2020-10-01 13:35:00|4699|4697|4690.5|4689|4703|4701.5|4690|4688.5|25069
1601559600000|2020-10-01 13:40:00|4691|4689.5|4680|4678|4696|4694.5|4679.5|4677.5|14390
1601559900000|2020-10-01 13:45:00|4680.5|4678.5|4666|4665|4682.5|4681|4665|4664.5|24113
1601560200000|2020-10-01 13:50:00|4666.5|4664.5|4666|4665|4677|4676|4663.5|4663|22090
1601560500000|2020-10-01 13:55:00|4666.5|4665.5|4673.5|4671.5|4674|4673.5|4664.5|4663|21941
1601560800000|2020-10-01 14:00:00|4673|4671|4655|4654.5|4673|4672.5|4653.5|4651|35503
1601561100000|2020-10-01 14:05:00|4654.5|4654|4652|4650.5|4659|4657|4650.5|4650|31483
1601561400000|2020-10-01 14:10:00|4652.5|4651|4653|4652|4655|4654|4642.5|4640.5|37128
1601561700000|2020-10-01 14:15:00|4653.5|4652.5|4646.5|4645|4654|4653|4642|4640|27796
1601562000000|2020-10-01 14:20:00|4646|4645.5|4644.5|4644|4651|4649.5|4644|4642.5|23780
1601562300000|2020-10-01 14:25:00|4644|4643.5|4641|4639.5|4644|4644|4637.5|4636.5|11523
1601562600000|2020-10-01 14:30:00|4639.5|4638.5|4639.5|4637|4641.5|4640|4634|4632.5|34627
1601562900000|2020-10-01 14:35:00|4639|4637.5|4638|4636.5|4640|4639|4636|4635|41731
1601563200000|2020-10-01 14:40:00|4637.5|4637|4638.5|4637|4641|4640|4635|4634.5|70783
1601563500000|2020-10-01 14:45:00|4639|4637.5|4636.5|4635.5|4639.5|4639|4632|4631|46001
1601563800000|2020-10-01 14:50:00|4636|4635|4641.5|4641|4642.5|4641.5|4634.5|4634|85070
1601564100000|2020-10-01 14:55:00|4642.5|4641.5|4639.5|4638.5|4644|4643.5|4635|4634.5|46619
1601564400000|2020-10-01 15:00:00|4640|4639|4642.5|4642|4648|4646.5|4632|4630.5|121280
1601564700000|2020-10-01 15:05:00|4642|4641|4640|4639.5|4644.5|4643|4638.5|4637.5|27174
1601565000000|2020-10-01 15:10:00|4639.5|4639|4641|4639.5|4642|4641|4636|4634.5|44701
1601565300000|2020-10-01 15:15:00|4640.5|4640|4642|4640|4646|4644.5|4638|4637.5|116179
1601565600000|2020-10-01 15:20:00|4641.5|4640.5|4639|4637.5|4644.5|4643.5|4636.5|4636|30803
1601565900000|2020-10-01 15:25:00|4638.5|4637|4639|4636.5|4641|4640.5|4633|4632.5|55443
1601535600000|2020-10-01 07:00:00|4708|4700.5|4704|4702.5|4712|4709.5|4689|4686|46007
1601535900000|2020-10-01 07:05:00|4703.5|4702|4704.5|4702.5|4710|4709|4700|4698|24332
1601536200000|2020-10-01 07:10:00|4705|4703|4698.5|4697.5|4708|4705|4692|4690|36474
1601536500000|2020-10-01 07:15:00|4699|4698|4705|4703.5|4715|4714|4699|4698|50895
1601536800000|2020-10-01 07:20:00|4705.5|4704|4707|4706|4712.5|4710.5|4702|4701|28411
1601537100000|2020-10-01 07:25:00|4707.5|4706.5|4701.5|4699|4709.5|4708|4701.5|4699|5521
1601537400000|2020-10-01 07:30:00|4702|4699.5|4690|4689|4702|4700|4685|4683|17276
1601537700000|2020-10-01 07:35:00|4689.5|4688.5|4696|4694.5|4696.5|4695|4684|4681.5|12625
1601538000000|2020-10-01 07:40:00|4695|4695|4695|4693|4707.5|4705.5|4693.5|4692.5|8543
1601538300000|2020-10-01 07:45:00|4694.5|4692|4702|4699|4708|4705.5|4691.5|4690.5|21708
1601538600000|2020-10-01 07:50:00|4701.5|4699.5|4700|4698|4708|4706|4698|4696|6018
1601538900000|2020-10-01 07:55:00|4699.5|4698.5|4700.5|4698|4703.5|4701.5|4698.5|4695|4587
1601539200000|2020-10-01 08:00:00|4700|4698.5|4698.5|4696.5|4701|4698.5|4695.5|4693.5|3866
1601539500000|2020-10-01 08:05:00|4698|4696|4707|4705.5|4710|4709.5|4696.5|4694.5|14592
1601539800000|2020-10-01 08:10:00|4706.5|4706|4709|4707.5|4715.5|4713.5|4700.5|4700|10334
1601540100000|2020-10-01 08:15:00|4709.5|4708|4711.5|4709.5|4712|4710.5|4706.5|4705|8924
1601540400000|2020-10-01 08:20:00|4712|4710|4709|4707|4713|4711.5|4708.5|4707|4190
1601540700000|2020-10-01 08:25:00|4708.5|4707.5|4705.5|4703.5|4710.5|4708.5|4700.5|4698|4223
1601541000000|2020-10-01 08:30:00|4706|4704|4699|4696.5|4706|4705|4696.5|4693.5|4301
1601541300000|2020-10-01 08:35:00|4699.5|4697|4702|4700|4703|4701.5|4693|4692.5|12715
1601541600000|2020-10-01 08:40:00|4701.5|4699.5|4700.5|4699.5|4706|4705|4696|4695.5|15297
1601541900000|2020-10-01 08:45:00|4701|4700|4712.5|4711|4712.5|4711|4700.5|4700|27436
1601542200000|2020-10-01 08:50:00|4712|4710.5|4708|4706.5|4713|4711.5|4706|4703.5|6261
1601542500000|2020-10-01 08:55:00|4709|4707|4710.5|4708.5|4712.5|4711|4707.5|4706.5|4476
1601542800000|2020-10-01 09:00:00|4711|4709.5|4711|4709.5|4712.5|4710.5|4707.5|4706|7717
1601543100000|2020-10-01 09:05:00|4710.5|4709|4713.5|4711.5|4715|4714|4706.5|4705.5|7578
1601543400000|2020-10-01 09:10:00|4713|4712|4714|4712.5|4715|4713.5|4711|4710|8775
1601543700000|2020-10-01 09:15:00|4713.5|4712|4722|4720.5|4722.5|4721|4712.5|4711.5|8754
1601544000000|2020-10-01 09:20:00|4722.5|4721|4722|4720.5|4724|4723|4717|4716|6390
1601544300000|2020-10-01 09:25:00|4722.5|4721|4723|4721.5|4724.5|4722.5|4720|4718.5|8139
1601544600000|2020-10-01 09:30:00|4722.5|4722|4719|4717.5|4724.5|4724|4718.5|4717.5|10652
1601544900000|2020-10-01 09:35:00|4718.5|4717|4722|4720.5|4723|4721.5|4718|4717|6817
1601545200000|2020-10-01 09:40:00|4721.5|4720|4722|4720.5|4725|4723.5|4716.5|4715.5|7267
1601545500000|2020-10-01 09:45:00|4723|4721|4723|4721.5|4726.5|4724.5|4720|4719.5|6074
1601545800000|2020-10-01 09:50:00|4723.5|4722|4723|4722|4727.5|4725.5|4723|4721.5|5836
1601546100000|2020-10-01 09:55:00|4724|4722.5|4727|4726|4729|4727.5|4722.5|4722|8239
1601546400000|2020-10-01 10:00:00|4727.5|4725.5|4733|4732|4735|4734|4727.5|4725.5|5746
1601546700000|2020-10-01 10:05:00|4732.5|4731.5|4727.5|4727|4733|4731.5|4724|4723|6958
1601547000000|2020-10-01 10:10:00|4727|4726.5|4729.5|4728.5|4730.5|4729.5|4727|4725.5|7639
1601547300000|2020-10-01 10:15:00|4729|4728|4725.5|4724.5|4730|4728|4723.5|4723|7517
1601547600000|2020-10-01 10:20:00|4726|4725|4729|4728|4729|4728|4723|4722|12101
1601547900000|2020-10-01 10:25:00|4728.5|4727.5|4736|4735|4737|4736|4728|4727.5|6558
1601548200000|2020-10-01 10:30:00|4735.5|4734|4729.5|4728.5|4737|4736|4728|4727.5|16433
1601548500000|2020-10-01 10:35:00|4730|4729|4727.5|4726.5|4731|4730|4723|4722|250839
1601548800000|2020-10-01 10:40:00|4728|4727|4733|4732|4733|4732|4727.5|4725.5|6484
1601549100000|2020-10-01 10:45:00|4733.5|4732.5|4735|4733.5|4736.5|4735|4731|4729.5|6104
1601549400000|2020-10-01 10:50:00|4734.5|4733|4728.5|4728|4736|4735|4728.5|4727.5|8696
1601549700000|2020-10-01 10:55:00|4729|4728.5|4730.5|4729.5|4733|4732|4729|4728.5|8788
1601550000000|2020-10-01 11:00:00|4729.5|4730|4732|4731|4737|4736|4729.5|4729|8749
1601550300000|2020-10-01 11:05:00|4731.5|4730.5|4733|4731.5|4736.5|4735.5|4731|4730|7410
1601550600000|2020-10-01 11:10:00|4734|4732|4733|4731.5|4737|4736|4732.5|4731.5|14764
1601550900000|2020-10-01 11:15:00|4732.5|4730.5|4726|4724.5|4735|4733.5|4726|4724|6651
1601551200000|2020-10-01 11:20:00|4726.5|4725|4724|4723|4728|4727|4722.5|4721.5|11373
1601551500000|2020-10-01 11:25:00|4724.5|4723.5|4726.5|4725|4732|4730.5|4724|4723|13158
1601551800000|2020-10-01 11:30:00|4727|4724.5|4723|4722|4728.5|4727|4722.5|4722|6312
1601552100000|2020-10-01 11:35:00|4724|4722.5|4724.5|4723|4724.5|4724|4718.5|4718|6204
1601552400000|2020-10-01 11:40:00|4725|4723.5|4722.5|4721|4726|4724.5|4717.5|4716.5|6930
1601552700000|2020-10-01 11:45:00|4723|4721.5|4719.5|4718.5|4723.5|4723|4717|4716|6142
1601553000000|2020-10-01 11:50:00|4719|4719|4724|4723.5|4725|4723.5|4716|4715|9935
1601553300000|2020-10-01 11:55:00|4724.5|4724|4732|4730|4735.5|4734|4724.5|4724|21616
1601553600000|2020-10-01 12:00:00|4731.5|4729.5|4733|4731|4733|4731.5|4727.5|4727|8904
1601553900000|2020-10-01 12:05:00|4732|4730.5|4728.5|4727.5|4732|4730.5|4727|4726|25456
1601554200000|2020-10-01 12:10:00|4729|4728|4723.5|4722.5|4730|4729.5|4723|4721.5|4323
1601554500000|2020-10-01 12:15:00|4723|4722|4712.5|4711.5|4723.5|4723|4708|4707.5|15763
1601554800000|2020-10-01 12:20:00|4713|4712|4703|4701.5|4713|4712.5|4702.5|4700.5|18121
1601555100000|2020-10-01 12:25:00|4702.5|4701|4713|4711.5|4713.5|4712.5|4701.5|4699.5|7427
1601555400000|2020-10-01 12:30:00|4714|4712|4700|4698.5|4717.5|4715.5|4700|4698.5|7344
1601555700000|2020-10-01 12:35:00|4701|4699|4707|4705.5|4710|4708.5|4699.5|4699|9220
1601556000000|2020-10-01 12:40:00|4707.5|4706.5|4704|4703|4709|4707|4702|4701|9225
1601556300000|2020-10-01 12:45:00|4704.5|4703.5|4702|4700.5|4707|4705.5|4700.5|4699.5|10648
1601556600000|2020-10-01 12:50:00|4701.5|4701|4699|4697.5|4703.5|4702.5|4697.5|4696.5|9836
1601556900000|2020-10-01 12:55:00|4698.5|4697|4700.5|4699.5|4701.5|4700.5|4693.5|4691.5|10400
1601557200000|2020-10-01 13:00:00|4700|4699|4702|4701.5|4707.5|4706|4699.5|4698.5|12978
1601557500000|2020-10-01 13:05:00|4702.5|4702|4693.5|4691.5|4708.5|4707.5|4693|4691|43968
1601557800000|2020-10-01 13:10:00|4694|4692|4697|4695.5|4700|4699.5|4690.5|4689.5|9643
1601558100000|2020-10-01 13:15:00|4696.5|4696|4694|4692.5|4699.5|4698.5|4692.5|4691|12746
1601558400000|2020-10-01 13:20:00|4693.5|4693|4694.5|4694|4696|4695.5|4691.5|4690.5|9727
1601558700000|2020-10-01 13:25:00|4694|4693.5|4693|4692.5|4698|4697|4692|4690.5|12665
1601559000000|2020-10-01 13:30:00|4692.5|4692|4698.5|4696.5|4698.5|4696.5|4685.5|4683.5|29515
1601559300000|2020-10-01 13:35:00|4699|4697|4690.5|4689|4703|4701.5|4690|4688.5|25069
1601559600000|2020-10-01 13:40:00|4691|4689.5|4680|4678|4696|4694.5|4679.5|4677.5|14390
1601559900000|2020-10-01 13:45:00|4680.5|4678.5|4666|4665|4682.5|4681|4665|4664.5|24113
1601560200000|2020-10-01 13:50:00|4666.5|4664.5|4666|4665|4677|4676|4663.5|4663|22090
1601560500000|2020-10-01 13:55:00|4666.5|4665.5|4673.5|4671.5|4674|4673.5|4664.5|4663|21941
1601560800000|2020-10-01 14:00:00|4673|4671|4655|4654.5|4673|4672.5|4653.5|4651|35503
1601561100000|2020-10-01 14:05:00|4654.5|4654|4652|4650.5|4659|4657|4650.5|4650|31483
1601561400000|2020-10-01 14:10:00|4652.5|4651|4653|4652|4655|4654|4642.5|4640.5|37128
1601561700000|2020-10-01 14:15:00|4653.5|4652.5|4646.5|4645|4654|4653|4642|4640|27796
1601562000000|2020-10-01 14:20:00|4646|4645.5|4644.5|4644|4651|4649.5|4644|4642.5|23780
1601562300000|2020-10-01 14:25:00|4644|4643.5|4641|4639.5|4644|4644|4637.5|4636.5|11523
1601562600000|2020-10-01 14:30:00|4639.5|4638.5|4639.5|4637|4641.5|4640|4634|4632.5|34627
1601562900000|2020-10-01 14:35:00|4639|4637.5|4638|4636.5|4640|4639|4636|4635|41731
1601563200000|2020-10-01 14:40:00|4637.5|4637|4638.5|4637|4641|4640|4635|4634.5|70783
1601563500000|2020-10-01 14:45:00|4639|4637.5|4636.5|4635.5|4639.5|4639|4632|4631|46001
1601563800000|2020-10-01 14:50:00|4636|4635|4641.5|4641|4642.5|4641.5|4634.5|4634|85070
1601564100000|2020-10-01 14:55:00|4642.5|4641.5|4639.5|4638.5|4644|4643.5|4635|4634.5|46619
1601564400000|2020-10-01 15:00:00|4640|4639|4642.5|4642|4648|4646.5|4632|4630.5|121280
1601564700000|2020-10-01 15:05:00|4642|4641|4640|4639.5|4644.5|4643|4638.5|4637.5|27174
1601565000000|2020-10-01 15:10:00|4639.5|4639|4641|4639.5|4642|4641|4636|4634.5|44701
1601565300000|2020-10-01 15:15:00|4640.5|4640|4642|4640|4646|4644.5|4638|4637.5|116179
1601565600000|2020-10-01 15:20:00|4641.5|4640.5|4639|4637.5|4644.5|4643.5|4636.5|4636|30803
1601565900000|2020-10-01 15:25:00|4638.5|4637|4639|4636.5|4641|4640.5|4633|4632.5|55443
1601622000000|2020-10-02 07:00:00|4587|4576|4592|4589|4597.5|4593|4565|4560.5|43847
1601622300000|2020-10-02 07:05:00|4591.5|4588.5|4608.5|4606|4625|4621|4589|4586.5|26784
1601622600000|2020-10-02 07:10:00|4609.5|4605.5|4601.5|4599.5|4610|4606.5|4596.5|4593.5|29620
1601622900000|2020-10-02 07:15:00|4602|4600|4605.5|4602.5|4619|4617|4601.5|4599.5|12665
1601623200000|2020-10-02 07:20:00|4605|4602|4607.5|4605.5|4620|4617|4603|4601|12051
1601623500000|2020-10-02 07:25:00|4608|4606|4624.5|4621.5|4625|4621.5|4608|4605.5|16073
1601623800000|2020-10-02 07:30:00|4626.5|4622|4624.5|4622.5|4630|4627|4620|4617.5|8597
1601624100000|2020-10-02 07:35:00|4624|4622|4613.5|4611.5|4624|4622|4607.5|4604.5|9549
1601624400000|2020-10-02 07:40:00|4614.5|4612|4622|4620|4628.5|4627|4614.5|4611.5|9978
1601624700000|2020-10-02 07:45:00|4622.5|4619.5|4608|4607|4622.5|4619.5|4608|4605.5|11214
1601625000000|2020-10-02 07:50:00|4607.5|4606.5|4612|4611|4614.5|4613|4601.5|4600|10282
1601625300000|2020-10-02 07:55:00|4611.5|4610.5|4620|4619|4620|4619|4607.5|4605.5|13286
1601625600000|2020-10-02 08:00:00|4620.5|4620|4629|4627.5|4629|4627.5|4618.5|4616.5|18286
1601625900000|2020-10-02 08:05:00|4628.5|4628|4628|4626.5|4636|4634.5|4626|4623.5|14015
1601626200000|2020-10-02 08:10:00|4628.5|4627|4624|4622.5|4628.5|4627|4618|4615.5|18746
1601626500000|2020-10-02 08:15:00|4623|4623|4632|4630.5|4633.5|4631.5|4622.5|4622|11894
1601626800000|2020-10-02 08:20:00|4631.5|4631|4630|4627.5|4632|4631|4625|4623.5|9154
1601627100000|2020-10-02 08:25:00|4630.5|4628|4629.5|4628|4642|4640|4628.5|4626.5|14920
1601627400000|2020-10-02 08:30:00|4629|4627.5|4624.5|4623|4629|4628|4620|4618.5|13861
1601627700000|2020-10-02 08:35:00|4625|4623.5|4626|4625.5|4630.5|4630|4624.5|4623|5267
1601628000000|2020-10-02 08:40:00|4625.5|4625|4624|4623|4629.5|4628|4622|4621.5|10170
1601628300000|2020-10-02 08:45:00|4624.5|4623.5|4629.5|4628|4631|4630|4624.5|4623.5|12337
1601628600000|2020-10-02 08:50:00|4629|4627.5|4628|4626|4632|4630|4625.5|4624|8211
1601628900000|2020-10-02 08:55:00|4628.5|4626.5|4626.5|4624.5|4633|4631|4624|4622|7843
1601629200000|2020-10-02 09:00:00|4626|4624|4623.5|4621.5|4626|4624|4619|4618|6713
1601629500000|2020-10-02 09:05:00|4624.5|4621|4622|4621|4625.5|4624.5|4618.5|4616.5|6884
1601629800000|2020-10-02 09:10:00|4621.5|4620.5|4618|4616.5|4624|4623|4615.5|4615|8426
1601630100000|2020-10-02 09:15:00|4617.5|4617|4620|4619|4622.5|4620|4616.5|4615|5114
1601630400000|2020-10-02 09:20:00|4620.5|4619.5|4614.5|4614|4621.5|4621|4614|4613|6393
1601630700000|2020-10-02 09:25:00|4614|4613|4611.5|4610.5|4617|4615.5|4609.5|4608|9716
1601631000000|2020-10-02 09:30:00|4611|4610|4616|4614.5|4618.5|4617|4609.5|4608.5|17530
1601631300000|2020-10-02 09:35:00|4615.5|4614|4609|4608|4616|4615|4605.5|4604.5|9508
1601631600000|2020-10-02 09:40:00|4609.5|4607.5|4602.5|4601.5|4610|4609|4602.5|4601|4397
1601631900000|2020-10-02 09:45:00|4602|4601|4603.5|4603|4607|4605.5|4601|4600|8456
1601632200000|2020-10-02 09:50:00|4603|4602|4605|4604.5|4606|4605|4600.5|4600|13981
1601632500000|2020-10-02 09:55:00|4604.5|4604|4600|4598.5|4606|4604|4595|4594.5|7148
1601632800000|2020-10-02 10:00:00|4599.5|4598|4605|4603.5|4606|4605|4593|4591.5|17622
1601633100000|2020-10-02 10:05:00|4604.5|4603|4602|4600.5|4606|4604.5|4599.5|4598.5|5652
1601633400000|2020-10-02 10:10:00|4601.5|4599.5|4597|4595.5|4602.5|4602|4593|4592|3290
1601633700000|2020-10-02 10:15:00|4596.5|4595|4597|4595|4597|4595.5|4592|4590.5|5478
1601634000000|2020-10-02 10:20:00|4596.5|4594.5|4596|4595.5|4598|4597|4593|4591.5|8083
1601634300000|2020-10-02 10:25:00|4596.5|4596|4604|4603|4607|4606|4596|4595.5|16232
1601634600000|2020-10-02 10:30:00|4604.5|4603.5|4609|4607.5|4613|4612|4602.5|4601|7471
1601634900000|2020-10-02 10:35:00|4608.5|4606.5|4612.5|4610.5|4613|4611.5|4605|4603.5|9329
1601635200000|2020-10-02 10:40:00|4613|4611.5|4610.5|4609|4614|4612|4607|4605|7065
1601635500000|2020-10-02 10:45:00|4610|4608.5|4602|4601|4611.5|4609|4602|4600|1870
1601635800000|2020-10-02 10:50:00|4602.5|4601.5|4613.5|4612|4614|4612.5|4602.5|4601.5|5511
1601636100000|2020-10-02 10:55:00|4614|4612.5|4629|4627|4629|4627.5|4608|4606.5|8505
1601636400000|2020-10-02 11:00:00|4629.5|4627.5|4633|4631.5|4633|4631.5|4624|4623|9984
1601636700000|2020-10-02 11:05:00|4631.5|4631|4624.5|4623|4633|4631|4622.5|4620.5|4059
1601637000000|2020-10-02 11:10:00|4625|4624|4624|4623|4627|4625|4623.5|4622|3737
1601637300000|2020-10-02 11:15:00|4624.5|4623.5|4620.5|4618.5|4625|4623.5|4617|4615.5|14471
1601637600000|2020-10-02 11:20:00|4619.5|4618|4616.5|4615|4619.5|4618.5|4615|4614|6428
1601637900000|2020-10-02 11:25:00|4616|4614.5|4614.5|4613|4616.5|4615|4608.5|4607.5|12038
1601638200000|2020-10-02 11:30:00|4614|4612.5|4623.5|4622|4627|4625|4612|4611|21012
1601638500000|2020-10-02 11:35:00|4622.5|4622.5|4618|4616.5|4625.5|4623.5|4616|4615|11501
1601638800000|2020-10-02 11:40:00|4618.5|4616|4612|4611|4618.5|4616.5|4611.5|4609.5|6363
1601639100000|2020-10-02 11:45:00|4613|4611.5|4610|4609|4614.5|4614|4606.5|4605.5|5929
1601639400000|2020-10-02 11:50:00|4609.5|4608.5|4609|4607.5|4612|4610.5|4606.5|4605|8619
1601639700000|2020-10-02 11:55:00|4608.5|4607|4601.5|4600.5|4608.5|4607|4600|4598|5749
1601640000000|2020-10-02 12:00:00|4600.5|4600|4598|4597|4602|4601|4597.5|4596.5|7468
1601640300000|2020-10-02 12:05:00|4598.5|4597.5|4600|4599|4602.5|4601|4596|4595.5|10370
1601640600000|2020-10-02 12:10:00|4599.5|4599.5|4604|4603|4605|4603|4599.5|4599.5|8115
1601640900000|2020-10-02 12:15:00|4605|4603.5|4602|4600.5|4606|4605|4596.5|4595.5|40607
1601641200000|2020-10-02 12:20:00|4602.5|4600|4610.5|4609|4614|4612.5|4598.5|4597.5|16229
1601641500000|2020-10-02 12:25:00|4611|4609.5|4614|4610.5|4614.5|4612|4605.5|4605|7747
1601641800000|2020-10-02 12:30:00|4613.5|4610|4608|4607|4613.5|4610.5|4606|4604.5|4399
1601642100000|2020-10-02 12:35:00|4608.5|4605.5|4600.5|4599|4609|4606|4599.5|4597.5|7339
1601642400000|2020-10-02 12:40:00|4600|4599.5|4593.5|4592|4601.5|4600|4590.5|4588.5|4692
1601642700000|2020-10-02 12:45:00|4593|4592.5|4590|4588.5|4593.5|4592.5|4587|4585|8008
1601643000000|2020-10-02 12:50:00|4589.5|4588|4590|4589|4592|4590|4587|4586|7073
1601643300000|2020-10-02 12:55:00|4590.5|4589.5|4597|4595|4597|4595.5|4590.5|4589.5|8386
1601643600000|2020-10-02 13:00:00|4596.5|4594.5|4590.5|4589.5|4597|4594.5|4588|4586.5|21481
1601643900000|2020-10-02 13:05:00|4591.5|4590|4601.5|4600|4601.5|4600.5|4589|4587.5|23134
1601644200000|2020-10-02 13:10:00|4602|4600.5|4594.5|4592.5|4602.5|4601|4594|4592.5|10245
1601644500000|2020-10-02 13:15:00|4595.5|4593|4598|4597|4602.5|4600.5|4595|4593|10276
1601644800000|2020-10-02 13:20:00|4597.5|4596.5|4597|4596|4598.5|4597.5|4594|4593|9029
1601645100000|2020-10-02 13:25:00|4598|4595.5|4599|4598|4601|4599.5|4594|4592.5|15593
1601645400000|2020-10-02 13:30:00|4599.5|4597.5|4615|4613.5|4616|4615|4593|4591|37920
1601645700000|2020-10-02 13:35:00|4615.5|4614|4632|4630.5|4635|4633.5|4613.5|4612|68358
1601646000000|2020-10-02 13:40:00|4631.5|4630|4640.5|4638.5|4640.5|4638.5|4627.5|4626.5|21526
1601646300000|2020-10-02 13:45:00|4640|4638|4640.5|4639|4645|4643.5|4633.5|4632.5|21384
1601646600000|2020-10-02 13:50:00|4640|4638.5|4639|4637.5|4640|4638.5|4633.5|4632.5|17913
1601646900000|2020-10-02 13:55:00|4638.5|4637|4638|4637|4641|4639.5|4634.5|4633|23484
1601647200000|2020-10-02 14:00:00|4638.5|4637.5|4650.5|4649.5|4652|4650.5|4638|4637.5|28197
1601647500000|2020-10-02 14:05:00|4651|4650|4662|4660.5|4662|4660.5|4651|4650|29942
1601647800000|2020-10-02 14:10:00|4662.5|4661|4655.5|4655|4664.5|4663|4651|4650|20517
1601648100000|2020-10-02 14:15:00|4656.5|4655.5|4658.5|4657.5|4663|4661.5|4654.5|4654|28440
1601648400000|2020-10-02 14:20:00|4659|4658|4667.5|4667|4669.5|4667.5|4659|4657.5|22564
1601648700000|2020-10-02 14:25:00|4668|4667.5|4673|4672|4673|4672.5|4664.5|4664|20116
1601649000000|2020-10-02 14:30:00|4672|4671.5|4679.5|4678.5|4680|4679|4670|4669.5|23487
1601649300000|2020-10-02 14:35:00|4680|4679|4673|4672.5|4684.5|4683|4672.5|4672|31967
1601649600000|2020-10-02 14:40:00|4673.5|4673|4675.5|4675|4677|4675.5|4668.5|4667|21748
1601649900000|2020-10-02 14:45:00|4676|4674.5|4685|4683|4685|4683|4674.5|4674|14295
1601650200000|2020-10-02 14:50:00|4685.5|4683.5|4685|4683.5|4686.5|4685.5|4681.5|4681|14619
1601650500000|2020-10-02 14:55:00|4684.5|4684|4696|4695|4696.5|4695|4684|4683.5|14541
1601650800000|2020-10-02 15:00:00|4695.5|4695.5|4698|4696.5|4701|4700|4687.5|4686.5|28361
1601651100000|2020-10-02 15:05:00|4697.5|4696|4694.5|4693.5|4700|4698.5|4693.5|4692.5|22775
1601651400000|2020-10-02 15:10:00|4694|4693|4684|4683|4695|4694|4684|4682.5|17728
1601651700000|2020-10-02 15:15:00|4684.5|4683.5|4695|4694|4695|4694|4682|4681|24969
1601652000000|2020-10-02 15:20:00|4694.5|4693.5|4696|4695|4704|4702|4694|4693.5|37417
1601652300000|2020-10-02 15:25:00|4696.5|4695.5|4703|4700.5|4703.5|4701.5|4693|4692.5|38684
1601881200000|2020-10-05 07:00:00|4728|4712.5|4716.5|4713.5|4743.5|4739|4714|4710|45019
1601881500000|2020-10-05 07:05:00|4716|4713|4692|4689.5|4720|4718|4688.5|4687|43875
1601881800000|2020-10-05 07:10:00|4691|4690|4675.5|4673|4696|4695|4667|4666|25147
1601882100000|2020-10-05 07:15:00|4675|4673.5|4665.5|4664|4682|4680|4665|4662.5|15275
1601882400000|2020-10-05 07:20:00|4665|4663.5|4671.5|4669|4675.5|4674|4663.5|4659.5|19061
1601882700000|2020-10-05 07:25:00|4672|4669.5|4662|4660.5|4672|4669.5|4647.5|4645.5|24732
1601883000000|2020-10-05 07:30:00|4663.5|4661|4671|4668|4672|4668|4657|4655|8611
1601883300000|2020-10-05 07:35:00|4671.5|4667.5|4669|4666.5|4676|4674.5|4666.5|4664.5|9046
1601883600000|2020-10-05 07:40:00|4668.5|4666|4666|4663|4672|4670.5|4662.5|4660.5|8932
1601883900000|2020-10-05 07:45:00|4665.5|4662.5|4661.5|4660.5|4665.5|4664|4659|4657|9064
1601884200000|2020-10-05 07:50:00|4662|4661|4656.5|4655|4668|4665|4656|4655|12786
1601884500000|2020-10-05 07:55:00|4657|4655.5|4669.5|4666.5|4670|4669|4657|4655.5|16041
1601884800000|2020-10-05 08:00:00|4669|4667|4677.5|4676.5|4681|4679|4668|4666.5|18535
1601885100000|2020-10-05 08:05:00|4678|4677|4672.5|4670|4684|4683|4669.5|4667|15471
1601885400000|2020-10-05 08:10:00|4673|4670.5|4675|4673.5|4675.5|4674|4668|4664.5|14067
1601885700000|2020-10-05 08:15:00|4674.5|4672.5|4662.5|4660.5|4674.5|4673|4662.5|4660|8546
1601886000000|2020-10-05 08:20:00|4663|4660|4660|4658.5|4665.5|4664|4657.5|4655.5|9067
1601886300000|2020-10-05 08:25:00|4660.5|4658|4656.5|4654|4661|4659|4653.5|4652|11510
1601886600000|2020-10-05 08:30:00|4656|4654.5|4657.5|4655.5|4658|4656.5|4651.5|4650|5271
1601886900000|2020-10-05 08:35:00|4658|4655|4660.5|4658.5|4663.5|4662|4657|4655|10281
1601887200000|2020-10-05 08:40:00|4660|4659|4665|4663.5|4667.5|4666|4660|4658.5|68318
1601887500000|2020-10-05 08:45:00|4664.5|4663|4660.5|4659|4664.5|4663|4660|4658|7769
1601887800000|2020-10-05 08:50:00|4660|4658.5|4661.5|4660.5|4665|4664|4658|4655.5|7213
1601888100000|2020-10-05 08:55:00|4661|4660|4655.5|4654|4662|4661|4654.5|4653.5|5937
1601888400000|2020-10-05 09:00:00|4656|4653.5|4659.5|4658|4660|4658|4651|4649.5|10511
1601888700000|2020-10-05 09:05:00|4660|4657.5|4661.5|4660|4663|4661|4658.5|4657.5|8127
1601889000000|2020-10-05 09:10:00|4662|4660.5|4661.5|4660.5|4663|4661|4657|4656.5|4560
1601889300000|2020-10-05 09:15:00|4661|4660|4666|4664.5|4667|4666|4659.5|4658|6766
1601889600000|2020-10-05 09:20:00|4665.5|4664|4670|4668.5|4674|4672.5|4664.5|4663|6381
1601889900000|2020-10-05 09:25:00|4669.5|4669|4684|4683|4685.5|4684.5|4669.5|4669|12712
1601890200000|2020-10-05 09:30:00|4683.5|4682.5|4686|4684.5|4688.5|4687|4682.5|4681|20459
1601890500000|2020-10-05 09:35:00|4686.5|4685|4688|4686.5|4688.5|4687|4681.5|4680.5|3325
1601890800000|2020-10-05 09:40:00|4688.5|4687|4685.5|4683.5|4689.5|4688|4682|4681|5876
1601891100000|2020-10-05 09:45:00|4685|4684|4690|4689.5|4690.5|4690|4682.5|4681|13974
1601891400000|2020-10-05 09:50:00|4689.5|4689|4693|4692|4694|4693|4689.5|4688|4511
1601891700000|2020-10-05 09:55:00|4694|4693|4698|4696|4698.5|4697|4693|4692|5069
1601892000000|2020-10-05 10:00:00|4697.5|4696.5|4696|4695|4698.5|4697.5|4695|4694|3022
1601892300000|2020-10-05 10:05:00|4695.5|4694.5|4693|4692.5|4696.5|4695|4687.5|4686|6026
1601892600000|2020-10-05 10:10:00|4692.5|4692|4687|4686|4692.5|4692|4687|4686|3670
1601892900000|2020-10-05 10:15:00|4687.5|4686.5|4692|4691|4694|4692.5|4687.5|4686.5|45706
1601893200000|2020-10-05 10:20:00|4692.5|4691.5|4693|4692.5|4697|4696|4692|4691|5112
1601893500000|2020-10-05 10:25:00|4693.5|4692|4695.5|4694|4695.5|4694.5|4691|4689.5|11562
1601893800000|2020-10-05 10:30:00|4695|4694.5|4696|4695|4697.5|4696.5|4694.5|4694.5|2228
1601894100000|2020-10-05 10:35:00|4695.5|4694.5|4691|4690|4695.5|4694.5|4691|4689.5|8114
1601894400000|2020-10-05 10:40:00|4691.5|4690.5|4691|4690|4692|4690.5|4688|4686.5|5951
1601894700000|2020-10-05 10:45:00|4691.5|4690.5|4690.5|4689.5|4693.5|4692|4690|4688.5|3290
1601895000000|2020-10-05 10:50:00|4690|4689|4683.5|4683|4692|4691|4683.5|4682|7051
1601895300000|2020-10-05 10:55:00|4683|4682.5|4690.5|4688.5|4690.5|4689|4683|4682|11471
1601895600000|2020-10-05 11:00:00|4690|4689|4688.5|4687|4690.5|4689|4685.5|4684.5|14224
1601895900000|2020-10-05 11:05:00|4688|4686.5|4691|4689|4691.5|4690.5|4686.5|4685|4281
1601896200000|2020-10-05 11:10:00|4690.5|4688.5|4690|4689|4690.5|4689|4685.5|4684|4020
1601896500000|2020-10-05 11:15:00|4689.5|4688.5|4687.5|4686|4689.5|4689|4683.5|4682|4305
1601896800000|2020-10-05 11:20:00|4687|4686.5|4686|4684.5|4688.5|4687|4685.5|4684.5|3689
1601897100000|2020-10-05 11:25:00|4685.5|4684|4688|4687|4688|4687|4683.5|4682.5|5746
1601897400000|2020-10-05 11:30:00|4688.5|4687.5|4687|4686.5|4692|4691|4687|4686|7999
1601897700000|2020-10-05 11:35:00|4687.5|4687|4688|4687.5|4690|4688|4687|4686|4337
1601898000000|2020-10-05 11:40:00|4687.5|4687|4685.5|4685|4688|4687|4684|4683|8034
1601898300000|2020-10-05 11:45:00|4686.5|4685.5|4690.5|4689|4690.5|4689.5|4686|4685.5|2530
1601898600000|2020-10-05 11:50:00|4691|4689.5|4689|4688|4692|4691|4686|4685|4098
1601898900000|2020-10-05 11:55:00|4688.5|4687.5|4688|4687.5|4692|4691.5|4688|4687|11860
1601899200000|2020-10-05 12:00:00|4688.5|4687|4688|4686.5|4691|4689.5|4686|4684|41394
1601899500000|2020-10-05 12:05:00|4687.5|4686|4686|4685|4687.5|4686.5|4682.5|4681|12211
1601899800000|2020-10-05 12:10:00|4686.5|4684.5|4689|4687.5|4689|4688|4686|4684|3896
1601900100000|2020-10-05 12:15:00|4688.5|4688.5|4686.5|4685.5|4692.5|4691.5|4686.5|4685|6349
1601900400000|2020-10-05 12:20:00|4687|4686|4681|4679.5|4688.5|4687.5|4681|4679|8337
1601900700000|2020-10-05 12:25:00|4680.5|4680|4678|4676.5|4680.5|4680|4677.5|4676.5|5842
1601901000000|2020-10-05 12:30:00|4678.5|4677|4683|4682|4684|4682.5|4678.5|4676.5|3649
1601901300000|2020-10-05 12:35:00|4683.5|4682.5|4682|4681.5|4684|4683.5|4680|4679|19755
1601901600000|2020-10-05 12:40:00|4683|4682|4679|4677.5|4683.5|4682|4677|4675|4253
1601901900000|2020-10-05 12:45:00|4678.5|4677|4679.5|4678.5|4680.5|4680|4676|4675|8148
1601902200000|2020-10-05 12:50:00|4679|4678|4681.5|4680.5|4684|4682.5|4677|4676.5|6138
1601902500000|2020-10-05 12:55:00|4682|4681|4685.5|4684.5|4686|4684.5|4682|4681|6301
1601902800000|2020-10-05 13:00:00|4685|4684|4676|4675|4685|4684.5|4675.5|4675|243249
1601903100000|2020-10-05 13:05:00|4675.5|4674.5|4675.5|4674.5|4676.5|4675|4670|4669|6264
1601903400000|2020-10-05 13:10:00|4676|4674|4680.5|4679.5|4681.5|4680|4676|4674|13166
1601903700000|2020-10-05 13:15:00|4681|4679|4680.5|4679.5|4681.5|4680.5|4678|4677|6833
1601904000000|2020-10-05 13:20:00|4680|4679|4676|4674.5|4680|4679|4675|4674|8189
1601904300000|2020-10-05 13:25:00|4675.5|4675|4671.5|4671|4676|4675.5|4671.5|4671|7097
1601904600000|2020-10-05 13:30:00|4672|4671.5|4698.5|4697.5|4702|4701|4670|4669|44478
1601904900000|2020-10-05 13:35:00|4699|4698|4701.5|4701|4704.5|4703|4695|4694|19316
1601905200000|2020-10-05 13:40:00|4702|4700.5|4706|4705|4707.5|4707|4701|4700.5|20093
1601905500000|2020-10-05 13:45:00|4706.5|4705.5|4700.5|4700|4710|4709|4700.5|4699.5|13787
1601905800000|2020-10-05 13:50:00|4701.5|4700.5|4696|4695.5|4701.5|4700.5|4692.5|4691.5|9760
1601906100000|2020-10-05 13:55:00|4696.5|4696|4699.5|4698.5|4700.5|4700|4691.5|4690.5|10969
1601906400000|2020-10-05 14:00:00|4699|4699|4710.5|4709.5|4711|4709.5|4699|4698.5|14577
1601906700000|2020-10-05 14:05:00|4711|4710|4724.5|4723|4725|4723.5|4711|4710|11505
1601907000000|2020-10-05 14:10:00|4724|4722.5|4716|4715.5|4726.5|4725|4715.5|4714.5|20218
1601907300000|2020-10-05 14:15:00|4716.5|4716|4711|4710|4720|4719.5|4710|4708.5|52479
1601907600000|2020-10-05 14:20:00|4710.5|4710.5|4720|4719|4720.5|4719.5|4709.5|4709|12396
1601907900000|2020-10-05 14:25:00|4720.5|4719.5|4718|4717|4724.5|4724|4717|4716|9554
1601908200000|2020-10-05 14:30:00|4718.5|4717.5|4724.5|4723|4725.5|4724.5|4717.5|4716.5|10339
1601908500000|2020-10-05 14:35:00|4724|4722.5|4719.5|4718|4725.5|4724.5|4716|4715|12453
1601908800000|2020-10-05 14:40:00|4720|4718.5|4708.5|4708|4720|4719.5|4708.5|4707.5|55158
1601909100000|2020-10-05 14:45:00|4708|4707.5|4711.5|4710.5|4712|4711|4707|4706.5|11822
1601909400000|2020-10-05 14:50:00|4711|4710|4711|4710.5|4713.5|4713|4708|4707.5|8760
1601909700000|2020-10-05 14:55:00|4711.5|4711|4715|4714.5|4717.5|4716.5|4711.5|4711|18748
1601910000000|2020-10-05 15:00:00|4714.5|4714|4716|4715.5|4717|4716|4712|4711.5|29114
1601910300000|2020-10-05 15:05:00|4716.5|4716|4701|4700|4716.5|4716|4701|4700|14139
1601910600000|2020-10-05 15:10:00|4700.5|4699.5|4696.5|4695.5|4700.5|4700|4694|4692.5|17640
1601910900000|2020-10-05 15:15:00|4696|4696|4699|4697.5|4702|4701.5|4695|4694.5|12548
1601911200000|2020-10-05 15:20:00|4698.5|4698|4693|4692|4699.5|4698.5|4692|4691.5|20021
1601911500000|2020-10-05 15:25:00|4693.5|4692.5|4696.5|4694.5|4697|4696|4688.5|4688|31932
1601967600000|2020-10-06 07:00:00|4742.5|4735|4706|4703|4743|4737.5|4704.5|4699.5|11360
1601967900000|2020-10-06 07:05:00|4705.5|4703.5|4709.5|4707|4714.5|4711.5|4694|4690|22346
1601968200000|2020-10-06 07:10:00|4709|4706|4689|4686.5|4710|4706.5|4687|4682.5|21242
1601968500000|2020-10-06 07:15:00|4688.5|4686|4673.5|4670.5|4692.5|4690|4665.5|4663.5|20592
1601968800000|2020-10-06 07:20:00|4673|4670|4672|4669.5|4673|4671|4662.5|4659.5|7777
1601969100000|2020-10-06 07:25:00|4671.5|4669|4660|4658.5|4671.5|4670|4654.5|4653|15746
1601969400000|2020-10-06 07:30:00|4659.5|4658|4657.5|4655.5|4659.5|4658|4648.5|4646.5|17637
1601969700000|2020-10-06 07:35:00|4657|4655|4656|4655.5|4657|4655.5|4648.5|4648|10044
1601970000000|2020-10-06 07:40:00|4656.5|4656|4660.5|4659|4664|4661.5|4653.5|4652|12388
1601970300000|2020-10-06 07:45:00|4660|4658.5|4663.5|4662.5|4663.5|4662.5|4654|4652.5|15505
1601970600000|2020-10-06 07:50:00|4664|4663|4663.5|4662|4666|4664.5|4656.5|4655.5|7535
1601970900000|2020-10-06 07:55:00|4664|4662.5|4677|4675.5|4677|4675.5|4662.5|4661.5|11657
1601971200000|2020-10-06 08:00:00|4676.5|4675|4658.5|4657.5|4677|4675.5|4658.5|4656|11430
1601971500000|2020-10-06 08:05:00|4658|4657|4646.5|4645.5|4659|4658|4646.5|4645.5|15935
1601971800000|2020-10-06 08:10:00|4646|4644.5|4649|4647|4653.5|4651.5|4644.5|4643|7479
1601972100000|2020-10-06 08:15:00|4648.5|4646|4648|4646|4651.5|4650|4645.5|4645|11897
1601972400000|2020-10-06 08:20:00|4647.5|4644.5|4653|4652|4653|4652|4641.5|4640.5|20864
1601972700000|2020-10-06 08:25:00|4652.5|4651.5|4659|4657.5|4659|4657.5|4647|4646|10617
1601973000000|2020-10-06 08:30:00|4658.5|4658|4657|4656|4662|4660.5|4655|4654.5|26319
1601973300000|2020-10-06 08:35:00|4656.5|4655.5|4655|4654.5|4660|4659|4653|4652.5|16303
1601973600000|2020-10-06 08:40:00|4654.5|4653.5|4657|4656|4657.5|4656.5|4651|4650|7950
1601973900000|2020-10-06 08:45:00|4656.5|4655.5|4656.5|4656|4660.5|4659.5|4656|4654|16076
1601974200000|2020-10-06 08:50:00|4657|4656.5|4656|4655|4659.5|4659|4653.5|4652.5|13420
1601974500000|2020-10-06 08:55:00|4655.5|4655.5|4658|4657|4658|4657|4652.5|4652|10630
1601974800000|2020-10-06 09:00:00|4657.5|4656|4657.5|4657|4658|4657|4652.5|4651.5|29420
1601975100000|2020-10-06 09:05:00|4657|4656.5|4660|4659.5|4660.5|4659.5|4657|4656|11232
1601975400000|2020-10-06 09:10:00|4659.5|4659|4662|4661|4663|4661|4658.5|4657.5|6334
1601975700000|2020-10-06 09:15:00|4662.5|4660.5|4659.5|4658.5|4662.5|4661.5|4659.5|4658.5|8028
1601976000000|2020-10-06 09:20:00|4659|4657.5|4657.5|4656.5|4660.5|4659.5|4656|4655.5|19712
1601976300000|2020-10-06 09:25:00|4658|4657|4661|4660|4664|4662.5|4657.5|4657|2775
1601976600000|2020-10-06 09:30:00|4661.5|4660.5|4662.5|4661.5|4664.5|4663.5|4660.5|4658.5|4152
1601976900000|2020-10-06 09:35:00|4663|4662|4667|4666.5|4668.5|4667|4663|4662|2994
1601977200000|2020-10-06 09:40:00|4667.5|4667|4666|4665.5|4670.5|4669|4665.5|4664.5|4511
1601977500000|2020-10-06 09:45:00|4666.5|4664.5|4666.5|4665|4669|4668|4665|4663.5|3740
1601977800000|2020-10-06 09:50:00|4666|4664.5|4667|4666.5|4667.5|4667|4664.5|4663.5|4626
1601978100000|2020-10-06 09:55:00|4668|4667|4663.5|4662.5|4669|4667.5|4662.5|4662|4412
1601978400000|2020-10-06 10:00:00|4663|4662|4658.5|4658|4663|4662|4656|4654.5|23305
1601978700000|2020-10-06 10:05:00|4659|4658.5|4656|4655|4661.5|4660.5|4656|4655|8672
1601979000000|2020-10-06 10:10:00|4655.5|4655.5|4661|4660|4661|4660|4655.5|4655.5|3337
1601979300000|2020-10-06 10:15:00|4660|4659.5|4659|4658|4663|4662|4659|4658|12577
1601979600000|2020-10-06 10:20:00|4658.5|4657.5|4662|4661|4662|4661|4658|4657|9319
1601979900000|2020-10-06 10:25:00|4662.5|4661.5|4666.5|4665|4667.5|4666|4662.5|4661.5|7084
1601980200000|2020-10-06 10:30:00|4666|4665.5|4669.5|4668.5|4670|4669|4664.5|4663|4490
1601980500000|2020-10-06 10:35:00|4670|4669|4669.5|4669|4676.5|4676|4669.5|4668.5|8927
1601980800000|2020-10-06 10:40:00|4670|4669.5|4674.5|4673.5|4674.5|4673.5|4670|4669|4300
1601981100000|2020-10-06 10:45:00|4674|4673|4675.5|4674.5|4679|4678|4672.5|4671.5|4796
1601981400000|2020-10-06 10:50:00|4676|4675|4672|4670.5|4679|4678|4669|4668|7959
1601981700000|2020-10-06 10:55:00|4672.5|4670|4680.5|4678.5|4680.5|4678.5|4672|4670|15470
1601982000000|2020-10-06 11:00:00|4681|4679|4684.5|4683|4685|4683|4678.5|4677|3801
1601982300000|2020-10-06 11:05:00|4685|4683.5|4685|4683.5|4685.5|4684.5|4682.5|4681.5|3725
1601982600000|2020-10-06 11:10:00|4685.5|4684|4683.5|4682.5|4685.5|4684.5|4679.5|4679|5355
1601982900000|2020-10-06 11:15:00|4683|4683|4680|4679.5|4683.5|4683|4679.5|4679|5448
1601983200000|2020-10-06 11:20:00|4679.5|4679|4681.5|4680|4683|4681.5|4678.5|4677.5|3228
1601983500000|2020-10-06 11:25:00|4682|4680.5|4687.5|4686|4689.5|4688.5|4681.5|4680|13099
1601983800000|2020-10-06 11:30:00|4688|4686.5|4691|4689|4692.5|4691|4688|4686.5|2549
1601984100000|2020-10-06 11:35:00|4691.5|4689.5|4695.5|4693.5|4697.5|4696.5|4691.5|4689.5|11974
1601984400000|2020-10-06 11:40:00|4694.5|4694|4692.5|4691|4694.5|4694|4691|4689|3951
1601984700000|2020-10-06 11:45:00|4693|4691.5|4690.5|4689|4694.5|4693.5|4688.5|4687|11995
1601985000000|2020-10-06 11:50:00|4690|4688.5|4688|4687.5|4690.5|4689.5|4686.5|4685.5|4177
1601985300000|2020-10-06 11:55:00|4687|4687|4692|4691|4692.5|4692|4687|4686|6034
1601985600000|2020-10-06 12:00:00|4691.5|4690.5|4686|4684.5|4691.5|4690.5|4680|4679|17561
1601985900000|2020-10-06 12:05:00|4686.5|4685|4689|4688|4692|4691|4686|4684.5|5883
1601986200000|2020-10-06 12:10:00|4689.5|4688.5|4686.5|4685.5|4692|4691|4685.5|4685|2509
1601986500000|2020-10-06 12:15:00|4687|4686|4684.5|4683.5|4688.5|4688|4683.5|4682|5304
1601986800000|2020-10-06 12:20:00|4685|4684.5|4691.5|4690.5|4693|4692.5|4684.5|4683|7156
1601987100000|2020-10-06 12:25:00|4691|4690|4694|4692.5|4695|4694|4688.5|4687.5|4485
1601987400000|2020-10-06 12:30:00|4693.5|4692|4699.5|4698|4701|4699|4691.5|4689.5|7347
1601987700000|2020-10-06 12:35:00|4700|4698.5|4693.5|4692.5|4701|4700.5|4691|4690|19783
1601988000000|2020-10-06 12:40:00|4693|4692|4695.5|4694|4696|4695.5|4691|4690.5|18489
1601988300000|2020-10-06 12:45:00|4695|4693.5|4703.5|4702|4704|4702.5|4695|4693.5|5441
1601988600000|2020-10-06 12:50:00|4704|4702.5|4701.5|4700|4709|4708.5|4701.5|4700|5832
1601988900000|2020-10-06 12:55:00|4701|4700.5|4706.5|4705.5|4706.5|4705.5|4700.5|4700|11612
1601989200000|2020-10-06 13:00:00|4707|4706|4705.5|4704.5|4710|4709|4703.5|4702.5|13931
1601989500000|2020-10-06 13:05:00|4706|4705|4705.5|4705|4706.5|4706|4704.5|4703|3586
1601989800000|2020-10-06 13:10:00|4706.5|4706|4703|4702|4709.5|4708.5|4702.5|4700.5|8233
1601990100000|2020-10-06 13:15:00|4703.5|4702.5|4701|4700|4706.5|4706|4698.5|4697|29046
1601990400000|2020-10-06 13:20:00|4700.5|4699.5|4701.5|4700|4708|4706.5|4700.5|4699.5|15685
1601990700000|2020-10-06 13:25:00|4702|4700.5|4708|4707|4712.5|4711|4701.5|4700.5|18142
1601991000000|2020-10-06 13:30:00|4707.5|4707.5|4706|4705|4710.5|4710|4701.5|4700.5|34714
1601991300000|2020-10-06 13:35:00|4706.5|4705.5|4702|4700|4709.5|4708|4693|4691.5|24671
1601991600000|2020-10-06 13:40:00|4701.5|4700.5|4685.5|4684.5|4704|4702.5|4685.5|4683|27730
1601991900000|2020-10-06 13:45:00|4686|4685|4672|4670.5|4686.5|4686|4668|4666.5|15349
1601992200000|2020-10-06 13:50:00|4671.5|4670|4664.5|4663|4671.5|4670|4663|4662|11413
1601992500000|2020-10-06 13:55:00|4665|4663.5|4664|4662.5|4668.5|4668|4661.5|4660.5|21341
1601992800000|2020-10-06 14:00:00|4663.5|4661.5|4656|4655|4668.5|4667.5|4656|4654.5|12815
1601993100000|2020-10-06 14:05:00|4655.5|4654.5|4649.5|4649|4656|4654.5|4647|4646|21511
1601993400000|2020-10-06 14:10:00|4649|4648.5|4648|4646.5|4653.5|4653|4641.5|4640.5|18342
1601993700000|2020-10-06 14:15:00|4647.5|4647|4651|4649.5|4653|4652|4645|4644.5|11570
1601994000000|2020-10-06 14:20:00|4650.5|4650|4647.5|4646|4654.5|4653.5|4647.5|4646|10275
1601994300000|2020-10-06 14:25:00|4648|4646.5|4648.5|4647|4648.5|4647|4644.5|4643|11069
1601994600000|2020-10-06 14:30:00|4649|4647.5|4643.5|4642.5|4651|4650|4640.5|4639.5|19970
1601994900000|2020-10-06 14:35:00|4643|4643|4640.5|4639|4648.5|4647.5|4639.5|4639|16168
1601995200000|2020-10-06 14:40:00|4641|4639.5|4637.5|4636.5|4644.5|4643.5|4632|4631|28105
1601995500000|2020-10-06 14:45:00|4637|4636|4643|4642|4646|4644.5|4636|4635|32327
1601995800000|2020-10-06 14:50:00|4643.5|4642.5|4647|4646|4652|4651|4642.5|4641.5|16069
1601996100000|2020-10-06 14:55:00|4646.5|4645|4645.5|4644|4650|4649|4643|4642|31611
1601996400000|2020-10-06 15:00:00|4646|4644.5|4649.5|4648.5|4651.5|4650.5|4644|4643|20811
1601996700000|2020-10-06 15:05:00|4649|4649|4649.5|4648.5|4651|4650|4648|4646.5|28625
1601997000000|2020-10-06 15:10:00|4649|4648|4653.5|4653|4656.5|4655.5|4648.5|4647.5|27443
1601997300000|2020-10-06 15:15:00|4653|4652.5|4650.5|4649.5|4658|4657|4649.5|4648|23872
1601997600000|2020-10-06 15:20:00|4650|4649|4650.5|4650|4652|4650.5|4647|4646.5|33489
1601997900000|2020-10-06 15:25:00|4651|4650.5|4652.5|4650|4655|4654|4650|4649|27746
1602054000000|2020-10-07 07:00:00|4642|4636|4653|4650.5|4665.5|4659|4642|4636|25841
1602054300000|2020-10-07 07:05:00|4653.5|4651|4664|4661.5|4674|4673.5|4649.5|4646.5|18883
1602054600000|2020-10-07 07:10:00|4664.5|4662|4662.5|4659.5|4675.5|4672|4660|4657|16414
1602054900000|2020-10-07 07:15:00|4662|4660|4663|4661|4668|4666|4656.5|4654.5|21835
1602055200000|2020-10-07 07:20:00|4663.5|4661.5|4669|4668|4680|4678|4661|4660|15608
1602055500000|2020-10-07 07:25:00|4670|4668.5|4674|4672|4678|4676|4669.5|4668.5|13955
1602055800000|2020-10-07 07:30:00|4673.5|4671.5|4678|4677|4684|4681.5|4670|4668.5|13906
1602056100000|2020-10-07 07:35:00|4677|4676.5|4663.5|4661.5|4677|4676.5|4663|4661.5|11168
1602056400000|2020-10-07 07:40:00|4663|4661|4666.5|4664.5|4666.5|4665.5|4661.5|4660|9960
1602056700000|2020-10-07 07:45:00|4666|4664|4663.5|4662.5|4669|4667|4659.5|4657.5|21658
1602057000000|2020-10-07 07:50:00|4663|4661.5|4674.5|4672.5|4675|4672.5|4661|4659|12834
1602057300000|2020-10-07 07:55:00|4675|4673|4666.5|4665|4675|4673.5|4662.5|4660.5|7705
1602057600000|2020-10-07 08:00:00|4666|4665.5|4656|4654.5|4666|4665.5|4656|4654.5|5515
1602057900000|2020-10-07 08:05:00|4655|4654|4647|4645|4658|4657|4638.5|4636.5|14350
1602058200000|2020-10-07 08:10:00|4646.5|4644.5|4647.5|4646.5|4649.5|4648|4643.5|4642.5|8092
1602058500000|2020-10-07 08:15:00|4647|4646|4644.5|4643|4649.5|4648.5|4643|4640.5|9231
1602058800000|2020-10-07 08:20:00|4644|4642.5|4642|4639.5|4644|4642.5|4636.5|4635|3181
1602059100000|2020-10-07 08:25:00|4641|4638|4634.5|4632.5|4642.5|4641|4632|4629.5|7119
1602059400000|2020-10-07 08:30:00|4635|4633|4625.5|4624|4639|4637|4621|4619.5|46379
1602059700000|2020-10-07 08:35:00|4626|4624.5|4638.5|4636.5|4640|4638.5|4625.5|4624.5|18377
1602060000000|2020-10-07 08:40:00|4638|4637|4640|4638.5|4641.5|4640|4635|4634|6864
1602060300000|2020-10-07 08:45:00|4640.5|4639|4645.5|4644.5|4647|4645.5|4638|4637.5|11505
1602060600000|2020-10-07 08:50:00|4645|4644|4647.5|4646|4650|4647.5|4642.5|4641.5|9077
1602060900000|2020-10-07 08:55:00|4647|4646.5|4655|4654|4658|4656.5|4647|4646.5|18183
1602061200000|2020-10-07 09:00:00|4654.5|4653|4654|4653.5|4656.5|4656|4648.5|4646.5|10874
1602061500000|2020-10-07 09:05:00|4654.5|4654|4653|4651.5|4655.5|4654.5|4648|4646.5|9468
1602061800000|2020-10-07 09:10:00|4652.5|4651|4652|4650|4658|4656|4650|4648.5|17407
1602062100000|2020-10-07 09:15:00|4651|4649.5|4649|4647|4654|4652.5|4648|4646.5|2882
1602062400000|2020-10-07 09:20:00|4648.5|4646.5|4654|4652|4655|4653.5|4648|4646|3487
1602062700000|2020-10-07 09:25:00|4653.5|4651.5|4654.5|4653.5|4654.5|4653.5|4649|4648|4868
1602063000000|2020-10-07 09:30:00|4655.5|4654|4659.5|4657.5|4661.5|4660|4655|4654|6501
1602063300000|2020-10-07 09:35:00|4660|4658|4661|4659.5|4663.5|4662.5|4659|4658|2926
1602063600000|2020-10-07 09:40:00|4660.5|4659|4665.5|4664.5|4666.5|4665.5|4659|4657.5|6624
1602063900000|2020-10-07 09:45:00|4665|4663.5|4666|4665|4666|4665|4662|4661.5|4908
1602064200000|2020-10-07 09:50:00|4665.5|4664.5|4670.5|4669.5|4671|4669.5|4665.5|4664.5|3895
1602064500000|2020-10-07 09:55:00|4670|4669|4670|4668|4673|4671.5|4667.5|4665|7784
1602064800000|2020-10-07 10:00:00|4669|4667.5|4681|4679|4684|4683.5|4665|4664|13518
1602065100000|2020-10-07 10:05:00|4680.5|4678.5|4681.5|4679.5|4682.5|4681.5|4678|4676.5|7592
1602065400000|2020-10-07 10:10:00|4681|4680|4684.5|4683|4688|4687.5|4679|4678|10056
1602065700000|2020-10-07 10:15:00|4684|4682.5|4684.5|4683|4684.5|4683.5|4679.5|4679|8672
1602066000000|2020-10-07 10:20:00|4685|4684|4689|4687.5|4690.5|4690|4682.5|4681.5|8539
1602066300000|2020-10-07 10:25:00|4688.5|4687|4690|4688|4690|4688.5|4686|4685.5|2417
1602066600000|2020-10-07 10:30:00|4689.5|4688.5|4691.5|4690.5|4692|4690.5|4686|4684.5|2556
1602066900000|2020-10-07 10:35:00|4692|4691|4693|4691.5|4694.5|4692.5|4688.5|4687.5|2721
1602067200000|2020-10-07 10:40:00|4693.5|4692|4688.5|4686.5|4696.5|4695.5|4688|4686|9835
1602067500000|2020-10-07 10:45:00|4687.5|4687|4692.5|4691.5|4694|4691.5|4687|4687|6675
1602067800000|2020-10-07 10:50:00|4692|4692|4700.5|4698|4700.5|4698.5|4692|4691|5503
1602068100000|2020-10-07 10:55:00|4700|4698.5|4716|4714.5|4717.5|4716|4697.5|4695.5|8912
1602068400000|2020-10-07 11:00:00|4715.5|4715|4706|4704.5|4717.5|4716|4705|4704.5|13231
1602068700000|2020-10-07 11:05:00|4705.5|4705|4702.5|4700.5|4707|4706|4702|4700|4159
1602069000000|2020-10-07 11:10:00|4702|4701|4698.5|4697|4702.5|4702|4697|4696|4286
1602069300000|2020-10-07 11:15:00|4698|4696.5|4688|4686.5|4698|4697|4687.5|4686|4778
1602069600000|2020-10-07 11:20:00|4687.5|4686|4691|4690|4691|4690|4683|4682|6899
1602069900000|2020-10-07 11:25:00|4690.5|4689.5|4693|4691.5|4693.5|4691.5|4689|4687.5|3224
1602070200000|2020-10-07 11:30:00|4693.5|4691|4690|4689|4693.5|4691.5|4689|4688|3145
1602070500000|2020-10-07 11:35:00|4689.5|4689.5|4691|4689.5|4692.5|4691.5|4686.5|4685.5|7191
1602070800000|2020-10-07 11:40:00|4690.5|4689|4692.5|4691.5|4696|4694.5|4690|4688.5|4698
1602071100000|2020-10-07 11:45:00|4692|4690.5|4691.5|4690.5|4692.5|4691.5|4689|4687.5|5357
1602071400000|2020-10-07 11:50:00|4691|4691|4691.5|4690.5|4692|4691|4687.5|4686.5|7184
1602071700000|2020-10-07 11:55:00|4692|4691|4699|4698|4700.5|4699|4690|4688.5|19629
1602072000000|2020-10-07 12:00:00|4698.5|4697.5|4700.5|4699.5|4701|4700|4696|4694.5|7719
1602072300000|2020-10-07 12:05:00|4701|4700|4704|4702.5|4706|4704|4698|4697|6607
1602072600000|2020-10-07 12:10:00|4703.5|4702|4705|4704.5|4706|4705.5|4703|4701.5|5622
1602072900000|2020-10-07 12:15:00|4705.5|4704|4720|4718.5|4720|4719|4704.5|4703.5|28194
1602073200000|2020-10-07 12:20:00|4719.5|4718|4712|4711|4719.5|4718.5|4710.5|4709.5|12733
1602073500000|2020-10-07 12:25:00|4711.5|4710.5|4706.5|4705.5|4712|4711|4704|4703|2992
1602073800000|2020-10-07 12:30:00|4707|4706|4707|4706|4711|4709|4705|4703|3053
1602074100000|2020-10-07 12:35:00|4707.5|4706.5|4709.5|4708|4711|4709.5|4705.5|4703.5|4412
1602074400000|2020-10-07 12:40:00|4710|4708.5|4715|4714|4716.5|4715|4707.5|4706|5689
1602074700000|2020-10-07 12:45:00|4716|4714.5|4712.5|4711|4717|4716|4708|4707.5|8977
1602075000000|2020-10-07 12:50:00|4712|4711.5|4715|4714|4715.5|4714|4708|4706.5|7538
1602075300000|2020-10-07 12:55:00|4715.5|4714.5|4717.5|4717|4718|4717.5|4715.5|4714.5|9458
1602075600000|2020-10-07 13:00:00|4718|4716.5|4712.5|4712|4719|4718|4711|4709.5|11936
1602075900000|2020-10-07 13:05:00|4713|4712.5|4715|4714|4715|4714|4712|4710.5|6223
1602076200000|2020-10-07 13:10:00|4714.5|4714.5|4718.5|4718|4718.5|4718|4711.5|4710|11629
1602076500000|2020-10-07 13:15:00|4718|4717.5|4722.5|4721.5|4723|4722|4713.5|4712.5|21957
1602076800000|2020-10-07 13:20:00|4722|4722|4715.5|4715|4723|4722.5|4715|4713.5|15345
1602077100000|2020-10-07 13:25:00|4716|4715.5|4722|4721|4722|4721|4715.5|4714.5|12221
1602077400000|2020-10-07 13:30:00|4721.5|4720.5|4734|4732.5|4735|4733.5|4721.5|4720|46940
1602077700000|2020-10-07 13:35:00|4734.5|4733|4728|4726.5|4735.5|4734.5|4723|4721.5|77231
1602078000000|2020-10-07 13:40:00|4727.5|4727|4730.5|4729|4733|4732.5|4725|4724|15104
1602078300000|2020-10-07 13:45:00|4730|4729.5|4735.5|4735|4740|4739.5|4729.5|4728.5|17342
1602078600000|2020-10-07 13:50:00|4735|4734.5|4737.5|4737|4741.5|4739.5|4734|4732.5|16114
1602078900000|2020-10-07 13:55:00|4738|4737.5|4726.5|4725|4739.5|4739|4724.5|4724|37847
1602079200000|2020-10-07 14:00:00|4726|4725.5|4731.5|4730|4731.5|4730.5|4725.5|4724|17638
1602079500000|2020-10-07 14:05:00|4732|4730.5|4737|4735.5|4739.5|4738.5|4729|4728|21106
1602079800000|2020-10-07 14:10:00|4736.5|4735|4732|4731.5|4737|4736|4729.5|4729|17875
1602080100000|2020-10-07 14:15:00|4732.5|4731|4729.5|4728.5|4732.5|4731.5|4722.5|4721.5|19828
1602080400000|2020-10-07 14:20:00|4729|4728|4739.5|4738.5|4740.5|4740|4727.5|4727|37609
1602080700000|2020-10-07 14:25:00|4740|4739|4757.5|4756.5|4757.5|4756.5|4739|4738.5|40030
1602081000000|2020-10-07 14:30:00|4758|4757|4769.5|4768.5|4773|4772|4752.5|4751.5|94967
1602081300000|2020-10-07 14:35:00|4769|4767.5|4779|4777.5|4780.5|4779.5|4767|4765.5|71800
1602081600000|2020-10-07 14:40:00|4778.5|4777|4780.5|4779.5|4784.5|4783.5|4775|4773.5|49203
1602081900000|2020-10-07 14:45:00|4781|4780|4790.5|4789.5|4794.5|4793.5|4780|4779.5|58849
1602082200000|2020-10-07 14:50:00|4791|4790|4790|4789.5|4792.5|4791.5|4784|4783|42258
1602082500000|2020-10-07 14:55:00|4789.5|4789|4784|4783|4793|4792|4781.5|4781|44875
1602082800000|2020-10-07 15:00:00|4783.5|4782.5|4790|4789|4790.5|4789|4782.5|4781.5|47272
1602083100000|2020-10-07 15:05:00|4790.5|4789.5|4789.5|4789|4793|4791.5|4787|4786|50891
1602083400000|2020-10-07 15:10:00|4790|4789.5|4785|4784|4793.5|4792.5|4782|4781.5|51551
1602083700000|2020-10-07 15:15:00|4784.5|4783.5|4780|4779|4785|4784|4778.5|4777.5|60442
1602084000000|2020-10-07 15:20:00|4780.5|4779.5|4774|4773.5|4783|4782|4773|4772.5|49974
1602084300000|2020-10-07 15:25:00|4774.5|4774|4775.5|4773|4776.5|4775.5|4767|4766|81301
1602140400000|2020-10-08 07:00:00|4762|4748.5|4741.5|4740|4766.5|4762|4739|4734.5|29717
1602140700000|2020-10-08 07:05:00|4742|4740.5|4735.5|4733|4745.5|4743.5|4725|4723|33774
1602141000000|2020-10-08 07:10:00|4736|4733.5|4735|4733.5|4738|4736.5|4729|4727|34046
1602141300000|2020-10-08 07:15:00|4735.5|4734|4707.5|4705.5|4738|4736.5|4704.5|4702.5|19540
1602141600000|2020-10-08 07:20:00|4707|4704.5|4699.5|4698.5|4713.5|4711.5|4699.5|4697|36706
1602141900000|2020-10-08 07:25:00|4700|4699|4708|4707|4708.5|4707.5|4698|4696.5|22041
1602142200000|2020-10-08 07:30:00|4707.5|4707.5|4693|4691|4708.5|4708|4692.5|4690.5|14064
1602142500000|2020-10-08 07:35:00|4693.5|4691.5|4697|4695.5|4702|4700.5|4690|4688.5|12553
1602142800000|2020-10-08 07:40:00|4696.5|4695|4697|4696|4700.5|4698.5|4691.5|4689|8912
1602143100000|2020-10-08 07:45:00|4696.5|4695.5|4713.5|4711.5|4717|4716|4693.5|4692|12789
1602143400000|2020-10-08 07:50:00|4714|4712|4715.5|4714.5|4716.5|4715.5|4711.5|4710.5|17478
1602143700000|2020-10-08 07:55:00|4716|4715|4717.5|4716|4720|4719|4714|4713|13240
1602144000000|2020-10-08 08:00:00|4717|4715.5|4716.5|4715|4722|4721|4713.5|4711.5|7744
1602144300000|2020-10-08 08:05:00|4717.5|4715.5|4720.5|4719|4722.5|4720.5|4716.5|4715|17576
1602144600000|2020-10-08 08:10:00|4720|4718.5|4714|4713|4720|4718.5|4712|4710|16724
1602144900000|2020-10-08 08:15:00|4713.5|4712.5|4690|4688.5|4714|4713|4690|4688|8871
1602145200000|2020-10-08 08:20:00|4689.5|4687.5|4704|4702|4704.5|4702|4683.5|4681.5|17323
1602145500000|2020-10-08 08:25:00|4703.5|4702.5|4708.5|4707.5|4709.5|4708|4700.5|4699.5|24890
1602145800000|2020-10-08 08:30:00|4709|4708|4722|4720|4724.5|4723.5|4707.5|4706|18080
1602146100000|2020-10-08 08:35:00|4721.5|4719.5|4720|4718.5|4721.5|4721|4714|4712.5|10942
1602146400000|2020-10-08 08:40:00|4719.5|4718|4723|4721.5|4728|4727|4717|4716|11432
1602146700000|2020-10-08 08:45:00|4722.5|4721|4723|4721.5|4724.5|4724|4719.5|4718|5349
1602147000000|2020-10-08 08:50:00|4723.5|4722|4714.5|4713|4724|4722.5|4714|4712.5|8511
1602147300000|2020-10-08 08:55:00|4713.5|4712.5|4712.5|4712|4714.5|4713.5|4709.5|4708.5|4902
1602147600000|2020-10-08 09:00:00|4713|4712.5|4708|4707.5|4715.5|4714.5|4707.5|4707|6211
1602147900000|2020-10-08 09:05:00|4708.5|4708|4701|4700|4710|4709|4698|4696|4786
1602148200000|2020-10-08 09:10:00|4701.5|4700.5|4704|4702|4706.5|4704.5|4699.5|4698|7239
1602148500000|2020-10-08 09:15:00|4703.5|4701.5|4697|4695.5|4703.5|4701.5|4697|4695|6799
1602148800000|2020-10-08 09:20:00|4696.5|4696|4705|4702.5|4708|4707|4696.5|4696|22310
1602149100000|2020-10-08 09:25:00|4704.5|4703.5|4713.5|4712.5|4715|4713.5|4702|4701|10948
1602149400000|2020-10-08 09:30:00|4713|4712|4715|4713|4718|4716.5|4712|4710.5|6336
1602149700000|2020-10-08 09:35:00|4714.5|4712.5|4732|4730|4732|4730|4714|4712.5|7900
1602150000000|2020-10-08 09:40:00|4732.5|4730.5|4737.5|4736|4747.5|4745.5|4732.5|4730.5|43423
1602150300000|2020-10-08 09:45:00|4738|4736.5|4732.5|4731|4741|4740|4732.5|4731|6909
1602150600000|2020-10-08 09:50:00|4732|4730.5|4736.5|4735|4737|4735.5|4730.5|4728|4568
1602150900000|2020-10-08 09:55:00|4736|4735.5|4736|4734.5|4738|4737|4733|4731|7167
1602151200000|2020-10-08 10:00:00|4735.5|4734|4749.5|4748.5|4751|4749|4734|4732.5|17308
1602151500000|2020-10-08 10:05:00|4749|4747.5|4751|4749.5|4754.5|4753.5|4747.5|4745|11253
1602151800000|2020-10-08 10:10:00|4751.5|4750|4750.5|4749.5|4755.5|4753.5|4749.5|4748|4419
1602152100000|2020-10-08 10:15:00|4751|4750|4754.5|4753.5|4758.5|4756.5|4748.5|4748|10308
1602152400000|2020-10-08 10:20:00|4755|4754|4752.5|4751.5|4755.5|4754.5|4750.5|4748.5|4886
1602152700000|2020-10-08 10:25:00|4753|4752|4755|4754|4757.5|4756.5|4749.5|4748|5779
1602153000000|2020-10-08 10:30:00|4755.5|4753.5|4750.5|4749|4759|4758|4750.5|4748.5|13497
1602153300000|2020-10-08 10:35:00|4750|4748.5|4746.5|4745.5|4751.5|4750.5|4746.5|4745|34262
1602153600000|2020-10-08 10:40:00|4746|4744.5|4755.5|4754|4756.5|4754.5|4745.5|4744.5|6762
1602153900000|2020-10-08 10:45:00|4756|4754.5|4756.5|4755|4762.5|4760|4756|4754|5886
1602154200000|2020-10-08 10:50:00|4756|4755.5|4752|4751|4757|4755.5|4748.5|4747|7675
1602154500000|2020-10-08 10:55:00|4753|4751.5|4750.5|4749|4754|4753|4748.5|4747|4124
1602154800000|2020-10-08 11:00:00|4751|4750|4749.5|4748|4753|4751.5|4748|4746.5|10591
1602155100000|2020-10-08 11:05:00|4749|4748.5|4743.5|4742.5|4749.5|4748.5|4742|4740.5|3368
1602155400000|2020-10-08 11:10:00|4743|4741.5|4749|4747.5|4751|4750.5|4741|4740|7845
1602155700000|2020-10-08 11:15:00|4749.5|4748|4746|4744.5|4750|4748.5|4745|4744|5362
1602156000000|2020-10-08 11:20:00|4745.5|4745|4743.5|4742.5|4745.5|4745|4740.5|4739.5|5964
1602156300000|2020-10-08 11:25:00|4744|4743|4746|4745|4746.5|4746|4744|4742.5|4729
1602156600000|2020-10-08 11:30:00|4746.5|4745.5|4731.5|4729.5|4747.5|4746|4730.5|4729|6276
1602156900000|2020-10-08 11:35:00|4732|4730|4729.5|4728|4735|4734|4729.5|4728|4789
1602157200000|2020-10-08 11:40:00|4729|4727.5|4727.5|4726|4729|4728|4727|4725|2494
1602157500000|2020-10-08 11:45:00|4727|4725.5|4723.5|4722|4727.5|4726.5|4722|4720.5|3800
1602157800000|2020-10-08 11:50:00|4723|4721.5|4730.5|4729.5|4733|4732|4721.5|4720|5693
1602158100000|2020-10-08 11:55:00|4731.5|4730|4733.5|4732.5|4737|4736.5|4730|4729|6195
1602158400000|2020-10-08 12:00:00|4734|4733|4727|4725.5|4737|4735|4727|4725|44995
1602158700000|2020-10-08 12:05:00|4727.5|4726|4730.5|4729.5|4732.5|4731.5|4727.5|4726|3708
1602159000000|2020-10-08 12:10:00|4729.5|4728.5|4735.5|4734|4737.5|4736|4728.5|4727|6640
1602159300000|2020-10-08 12:15:00|4736|4734.5|4747.5|4746|4748|4746|4735|4734|5481
1602159600000|2020-10-08 12:20:00|4748|4746.5|4755.5|4754.5|4756|4754.5|4747|4746|52023
1602159900000|2020-10-08 12:25:00|4755|4754|4750|4748|4755|4754|4750|4748|7075
1602160200000|2020-10-08 12:30:00|4749.5|4748.5|4741|4740|4750.5|4748.5|4739.5|4737.5|30534
1602160500000|2020-10-08 12:35:00|4741.5|4740.5|4743|4742|4747|4746.5|4741|4740.5|8142
1602160800000|2020-10-08 12:40:00|4744|4742.5|4758.5|4757|4759|4758.5|4744|4742.5|7936
1602161100000|2020-10-08 12:45:00|4759|4757.5|4761.5|4761|4765|4764|4759|4757.5|6371
1602161400000|2020-10-08 12:50:00|4760.5|4760.5|4758.5|4757.5|4765|4764.5|4758.5|4757.5|4258
1602161700000|2020-10-08 12:55:00|4759.5|4757|4762.5|4762|4763|4762.5|4756|4754.5|6511
1602162000000|2020-10-08 13:00:00|4763|4762.5|4757|4755.5|4764.5|4763.5|4754.5|4753.5|9561
1602162300000|2020-10-08 13:05:00|4756.5|4755|4757|4756.5|4759.5|4759|4752.5|4751.5|7539
1602162600000|2020-10-08 13:10:00|4757.5|4757|4754|4753.5|4759.5|4758.5|4752.5|4750.5|7728
1602162900000|2020-10-08 13:15:00|4754.5|4754|4757|4755|4760.5|4759.5|4754.5|4754|18753
1602163200000|2020-10-08 13:20:00|4757.5|4755.5|4748|4747|4760|4759|4747.5|4746.5|9708
1602163500000|2020-10-08 13:25:00|4748.5|4747.5|4761|4759.5|4761.5|4760.5|4748.5|4747.5|10549
1602163800000|2020-10-08 13:30:00|4761.5|4760.5|4769|4767.5|4773|4772.5|4754.5|4753|29535
1602164100000|2020-10-08 13:35:00|4768.5|4768|4756.5|4755.5|4770|4768.5|4756.5|4755|18369
1602164400000|2020-10-08 13:40:00|4757|4756|4752.5|4752|4758|4757|4752.5|4750.5|14749
1602164700000|2020-10-08 13:45:00|4752|4751|4748|4747|4756.5|4755.5|4748|4747|14177
1602165000000|2020-10-08 13:50:00|4747.5|4746.5|4755.5|4754|4755.5|4755|4745.5|4744.5|14182
1602165300000|2020-10-08 13:55:00|4755|4753.5|4753|4752|4758.5|4757.5|4750|4748.5|13607
1602165600000|2020-10-08 14:00:00|4753.5|4752.5|4742.5|4741.5|4754.5|4753.5|4737|4736.5|27520
1602165900000|2020-10-08 14:05:00|4742|4741|4740.5|4740|4746.5|4745.5|4738|4737.5|38776
1602166200000|2020-10-08 14:10:00|4741|4740.5|4749|4747.5|4753|4752|4740|4739|37550
1602166500000|2020-10-08 14:15:00|4748.5|4748|4743|4742.5|4749.5|4748.5|4742|4741|13067
1602166800000|2020-10-08 14:20:00|4742.5|4742|4747.5|4747|4750|4749.5|4741.5|4739.5|23518
1602167100000|2020-10-08 14:25:00|4747|4746.5|4744.5|4743.5|4747|4746.5|4741|4740|23374
1602167400000|2020-10-08 14:30:00|4744|4744|4757|4756|4758|4756.5|4742.5|4741.5|20101
1602167700000|2020-10-08 14:35:00|4757.5|4756.5|4752|4751|4760|4759|4751.5|4750|21384
1602168000000|2020-10-08 14:40:00|4752.5|4751.5|4742.5|4741.5|4755.5|4755|4742.5|4741|10288
1602168300000|2020-10-08 14:45:00|4743|4742|4742.5|4742|4747|4746|4742.5|4741.5|13332
1602168600000|2020-10-08 14:50:00|4743|4742.5|4740|4739|4748|4747.5|4739.5|4739|28444
1602168900000|2020-10-08 14:55:00|4740.5|4739.5|4744.5|4743.5|4746.5|4746|4740.5|4739.5|14586
1602169200000|2020-10-08 15:00:00|4745|4744|4741.5|4740.5|4748.5|4748|4739|4738.5|17518
1602169500000|2020-10-08 15:05:00|4742|4741|4749|4748|4750|4749|4741.5|4740.5|8836
1602169800000|2020-10-08 15:10:00|4748.5|4748.5|4746|4745|4749.5|4748.5|4742|4741.5|10774
1602170100000|2020-10-08 15:15:00|4745.5|4745.5|4745|4744|4752.5|4751|4745|4743.5|7381
1602170400000|2020-10-08 15:20:00|4745.5|4744.5|4743|4742.5|4746|4745.5|4738.5|4737|13265
1602170700000|2020-10-08 15:25:00|4742.5|4742|4740.5|4738.5|4743|4742.5|4737.5|4736|27153
1602226800000|2020-10-09 07:00:00|4794|4777|4811.5|4808|4820|4816.5|4780|4760|35414
1602227100000|2020-10-09 07:05:00|4811|4807|4796|4792.5|4819|4813.5|4796|4791|10240
1602227400000|2020-10-09 07:10:00|4795.5|4792|4782.5|4779.5|4811.5|4808|4780|4776.5|10695
1602227700000|2020-10-09 07:15:00|4782|4780|4783|4780.5|4785.5|4782.5|4775.5|4773.5|5789
1602228000000|2020-10-09 07:20:00|4782.5|4780|4762.5|4760|4785|4784|4762|4759|3683
1602228300000|2020-10-09 07:25:00|4762|4759.5|4765|4763.5|4765.5|4763.5|4752|4750.5|7937
1602228600000|2020-10-09 07:30:00|4764.5|4762.5|4770.5|4769.5|4778|4775.5|4764.5|4761.5|6553
1602228900000|2020-10-09 07:35:00|4771|4770|4779.5|4776.5|4783.5|4780.5|4769.5|4768|15931
1602229200000|2020-10-09 07:40:00|4779|4775.5|4784|4781.5|4786.5|4784.5|4775|4772|14343
1602229500000|2020-10-09 07:45:00|4783.5|4781|4766.5|4764|4783.5|4781.5|4763.5|4761|24603
1602229800000|2020-10-09 07:50:00|4766|4763.5|4775|4773|4776|4774|4762|4760|25060
1602230100000|2020-10-09 07:55:00|4775.5|4773.5|4772.5|4770.5|4778|4776|4771|4768.5|5193
1602230400000|2020-10-09 08:00:00|4772|4771|4784|4782|4784|4782.5|4772|4770.5|6855
1602230700000|2020-10-09 08:05:00|4783.5|4781.5|4780.5|4778.5|4785.5|4784|4779|4777|4053
1602231000000|2020-10-09 08:10:00|4780|4778|4784.5|4782.5|4789.5|4787|4777|4774.5|6600
1602231300000|2020-10-09 08:15:00|4784|4782|4794.5|4793|4794.5|4793|4781.5|4779.5|18422
1602231600000|2020-10-09 08:20:00|4794|4793.5|4798|4796|4810|4809|4792.5|4791.5|50713
1602231900000|2020-10-09 08:25:00|4797.5|4796.5|4793.5|4791.5|4798|4796.5|4791|4790|6098
1602232200000|2020-10-09 08:30:00|4793|4792|4793|4792|4802|4799|4793|4792|9824
1602232500000|2020-10-09 08:35:00|4792.5|4792.5|4790|4789|4794|4792.5|4786.5|4785|7170
1602232800000|2020-10-09 08:40:00|4789.5|4789.5|4791|4789.5|4794|4792.5|4787.5|4786.5|5506
1602233100000|2020-10-09 08:45:00|4790.5|4789|4789|4787.5|4792.5|4791.5|4788|4786.5|3714
1602233400000|2020-10-09 08:50:00|4788.5|4787|4793.5|4792|4796|4794.5|4788|4786.5|4586
1602233700000|2020-10-09 08:55:00|4793|4791.5|4786.5|4784.5|4795|4793|4786.5|4784|4568
1602234000000|2020-10-09 09:00:00|4787|4785|4793|4791.5|4794.5|4793|4786.5|4784|5299
1602234300000|2020-10-09 09:05:00|4792.5|4791|4799|4798|4802|4801|4789.5|4788|20838
1602234600000|2020-10-09 09:10:00|4798.5|4797.5|4803|4801.5|4803|4801.5|4796|4795|4298
1602234900000|2020-10-09 09:15:00|4802.5|4802|4800|4798.5|4802.5|4802|4795|4794|4205
1602235200000|2020-10-09 09:20:00|4799.5|4798|4805|4803.5|4807.5|4805.5|4798|4796|10382
1602235500000|2020-10-09 09:25:00|4805.5|4804|4802.5|4801.5|4808.5|4807|4801.5|4801|10477
1602235800000|2020-10-09 09:30:00|4802|4801|4804|4802.5|4805.5|4804|4802|4801|3008
1602236100000|2020-10-09 09:35:00|4803.5|4803|4802.5|4801.5|4806|4804.5|4801|4800|6249
1602236400000|2020-10-09 09:40:00|4802|4800.5|4800.5|4799.5|4803|4802|4798|4797|6934
1602236700000|2020-10-09 09:45:00|4800|4800|4803|4802|4805|4804.5|4798.5|4797.5|12132
1602237000000|2020-10-09 09:50:00|4802|4801.5|4807.5|4806.5|4809.5|4808.5|4802|4801.5|11386
1602237300000|2020-10-09 09:55:00|4808|4807|4805.5|4804.5|4808.5|4807|4799.5|4798|4657
1602237600000|2020-10-09 10:00:00|4805|4804|4798.5|4797.5|4806|4804.5|4798|4797|6063
1602237900000|2020-10-09 10:05:00|4798|4798|4801|4799.5|4801.5|4800.5|4797|4795|8850
1602238200000|2020-10-09 10:10:00|4800.5|4799|4805.5|4804|4805.5|4804.5|4799|4798|7049
1602238500000|2020-10-09 10:15:00|4805|4803.5|4803|4801.5|4805.5|4804|4802|4800.5|2622
1602238800000|2020-10-09 10:20:00|4801|4801|4800.5|4799|4803|4801.5|4798.5|4798|20729
1602239100000|2020-10-09 10:25:00|4800|4799.5|4800.5|4799|4800.5|4800|4800|4799|1770
1602239400000|2020-10-09 10:30:00|4800|4798.5|4805|4803.5|4805.5|4804.5|4798.5|4798|8708
1602239700000|2020-10-09 10:35:00|4804.5|4803|4805|4804|4806|4804.5|4802|4801|5742
1602240000000|2020-10-09 10:40:00|4804.5|4803|4803.5|4802.5|4804.5|4804|4800.5|4799|4602
1602240300000|2020-10-09 10:45:00|4803|4802|4799|4797.5|4803|4802|4798.5|4797.5|1435
1602240600000|2020-10-09 10:50:00|4798.5|4797|4797.5|4797|4800|4798.5|4797.5|4796|2436
1602240900000|2020-10-09 10:55:00|4798|4796.5|4796.5|4795|4800|4799|4796|4795|5552
1602241200000|2020-10-09 11:00:00|4797|4795.5|4799.5|4799|4802.5|4801.5|4797|4795|8690
1602241500000|2020-10-09 11:05:00|4800.5|4800.5|4800|4799.5|4801.5|4800.5|4799.5|4798.5|2792
1602241800000|2020-10-09 11:10:00|4800.5|4799|4795.5|4795|4803.5|4802.5|4795.5|4795|7833
1602242100000|2020-10-09 11:15:00|4796|4794.5|4798|4797|4799|4798|4795.5|4794.5|5344
1602242400000|2020-10-09 11:20:00|4798.5|4797.5|4801|4799.5|4802|4801|4798|4797|3347
1602242700000|2020-10-09 11:25:00|4800.5|4799|4802|4800.5|4803|4802|4797.5|4795.5|7787
1602243000000|2020-10-09 11:30:00|4801.5|4801|4805|4804|4806.5|4805.5|4800.5|4799.5|9752
1602243300000|2020-10-09 11:35:00|4805.5|4803.5|4811.5|4811|4811.5|4811|4805.5|4803.5|6943
1602243600000|2020-10-09 11:40:00|4812|4811.5|4808.5|4807|4812.5|4812|4807.5|4806.5|6825
1602243900000|2020-10-09 11:45:00|4809|4807.5|4805.5|4804|4811.5|4809.5|4802.5|4802|17140
1602244200000|2020-10-09 11:50:00|4805|4803.5|4810|4808|4812.5|4811.5|4804|4802.5|16566
1602244500000|2020-10-09 11:55:00|4810.5|4808.5|4811|4810|4814|4812|4810|4808.5|9852
1602244800000|2020-10-09 12:00:00|4811.5|4810.5|4810.5|4809|4812|4811|4809.5|4808.5|5559
1602245100000|2020-10-09 12:05:00|4811|4809.5|4812|4810.5|4815|4814.5|4810.5|4809|6690
1602245400000|2020-10-09 12:10:00|4813|4811|4813|4812|4813|4812.5|4808.5|4806.5|4584
1602245700000|2020-10-09 12:15:00|4813.5|4812.5|4816|4814.5|4817|4816.5|4813|4811.5|15620
1602246000000|2020-10-09 12:20:00|4815.5|4815|4829|4827.5|4829|4828.5|4815|4815|24213
1602246300000|2020-10-09 12:25:00|4829.5|4828.5|4831|4830|4832.5|4832|4823|4821|20738
1602246600000|2020-10-09 12:30:00|4830.5|4829.5|4832|4831.5|4833.5|4832.5|4827|4825.5|7109
1602246900000|2020-10-09 12:35:00|4831.5|4830.5|4836.5|4835.5|4838|4836.5|4831.5|4830.5|10501
1602247200000|2020-10-09 12:40:00|4837|4836|4842.5|4841.5|4842.5|4841.5|4837|4836|15962
1602247500000|2020-10-09 12:45:00|4843|4842|4853.5|4852|4853.5|4852.5|4842|4841.5|17895
1602247800000|2020-10-09 12:50:00|4852.5|4851.5|4851.5|4850.5|4859|4858|4844.5|4844|40774
1602248100000|2020-10-09 12:55:00|4851|4850|4858.5|4858|4860.5|4859.5|4850.5|4850|19492
1602248400000|2020-10-09 13:00:00|4859|4858.5|4852|4851.5|4859.5|4859|4852|4851.5|14875
1602248700000|2020-10-09 13:05:00|4851.5|4851|4866.5|4865.5|4867|4866|4851|4850|18188
1602249000000|2020-10-09 13:10:00|4867|4866|4865.5|4864.5|4868.5|4867.5|4862|4861|18103
1602249300000|2020-10-09 13:15:00|4865|4863.5|4854|4853|4865|4864.5|4852.5|4850.5|7417
1602249600000|2020-10-09 13:20:00|4853.5|4852.5|4848.5|4847|4854|4853|4847.5|4846.5|19509
1602249900000|2020-10-09 13:25:00|4848|4847.5|4854.5|4853.5|4854.5|4853.5|4848|4847.5|38995
1602250200000|2020-10-09 13:30:00|4854|4854|4862.5|4861.5|4869.5|4868.5|4854|4853.5|57595
1602250500000|2020-10-09 13:35:00|4863|4862|4851|4850.5|4864.5|4863.5|4847|4845.5|23806
1602250800000|2020-10-09 13:40:00|4851.5|4851|4832|4831.5|4854|4853.5|4831.5|4830|26063
1602251100000|2020-10-09 13:45:00|4832.5|4831|4832.5|4831.5|4833.5|4832.5|4825|4823.5|20976
1602251400000|2020-10-09 13:50:00|4832|4831|4836.5|4835.5|4837.5|4837|4829|4827.5|17136
1602251700000|2020-10-09 13:55:00|4837|4836|4824.5|4823|4840|4839|4823|4822.5|21346
1602252000000|2020-10-09 14:00:00|4824|4822.5|4831.5|4829.5|4834|4832|4821.5|4820|16046
1602252300000|2020-10-09 14:05:00|4831|4829|4835.5|4834.5|4840|4838.5|4830.5|4828.5|13525
1602252600000|2020-10-09 14:10:00|4836.5|4835|4832.5|4831.5|4838|4837|4830|4828.5|20718
1602252900000|2020-10-09 14:15:00|4832|4831|4827|4825.5|4833|4832|4822|4820|19583
1602253200000|2020-10-09 14:20:00|4826|4826|4827.5|4826.5|4829|4828.5|4826|4824|15002
1602253500000|2020-10-09 14:25:00|4828|4827|4824|4823.5|4828|4827|4823|4822.5|14825
1602253800000|2020-10-09 14:30:00|4824.5|4823|4827|4826|4828|4827|4822|4821|42577
1602254100000|2020-10-09 14:35:00|4827.5|4827|4825.5|4824.5|4828.5|4828|4823.5|4823|154966
1602254400000|2020-10-09 14:40:00|4825|4825|4831.5|4830.5|4832|4831.5|4823|4822|18297
1602254700000|2020-10-09 14:45:00|4832|4830|4830.5|4830|4834.5|4833.5|4830.5|4829.5|14939
1602255000000|2020-10-09 14:50:00|4831|4829.5|4831|4830.5|4832.5|4832|4830|4829|21552
1602255300000|2020-10-09 14:55:00|4831.5|4831|4834|4832.5|4834|4833.5|4831|4830|11638
1602255600000|2020-10-09 15:00:00|4833.5|4833|4823.5|4822.5|4833.5|4833.5|4819.5|4819|30266
1602255900000|2020-10-09 15:05:00|4824|4823|4828.5|4828|4828.5|4828|4819.5|4819|24631
1602256200000|2020-10-09 15:10:00|4829|4827.5|4828.5|4827.5|4832|4831|4825.5|4824.5|21250
1602256500000|2020-10-09 15:15:00|4828|4828|4826|4824.5|4830.5|4829.5|4823.5|4822.5|34128
1602256800000|2020-10-09 15:20:00|4825.5|4825|4818|4817.5|4830|4829|4816.5|4816|24456
1602257100000|2020-10-09 15:25:00|4818.5|4818|4812.5|4811|4818.5|4818|4807|4806.5|52767
1602486000000|2020-10-12 07:00:00|4749|4741.5|4766.5|4762|4791|4787|4739|4732|84766
1602486300000|2020-10-12 07:05:00|4766|4761.5|4758|4756.5|4772|4767.5|4755.5|4753|68500
1602486600000|2020-10-12 07:10:00|4758.5|4757|4746|4745|4760.5|4758.5|4744|4741.5|16892
1602486900000|2020-10-12 07:15:00|4745.5|4744.5|4748|4746|4750|4748|4737|4734|25315
1602487200000|2020-10-12 07:20:00|4747.5|4746.5|4751.5|4750.5|4753.5|4751|4737.5|4735.5|16073
1602487500000|2020-10-12 07:25:00|4751|4749|4755|4754|4755.5|4755|4749|4746.5|18963
1602487800000|2020-10-12 07:30:00|4754.5|4754.5|4752|4750|4759.5|4757.5|4752|4748.5|7816
1602488100000|2020-10-12 07:35:00|4752.5|4750.5|4754|4752.5|4756|4754|4749.5|4746.5|8421
1602488400000|2020-10-12 07:40:00|4753.5|4752|4759|4757.5|4759|4758.5|4752|4750.5|8139
1602488700000|2020-10-12 07:45:00|4758.5|4756.5|4756.5|4754|4758.5|4757|4754|4752|5274
1602489000000|2020-10-12 07:50:00|4756|4753.5|4756.5|4755|4764.5|4763.5|4755.5|4753.5|12425
1602489300000|2020-10-12 07:55:00|4756|4754.5|4755|4754|4758|4756.5|4752.5|4750.5|8491
1602489600000|2020-10-12 08:00:00|4754.5|4754.5|4758.5|4757|4760|4758|4750.5|4748.5|5841
1602489900000|2020-10-12 08:05:00|4757|4756.5|4750|4749.5|4758.5|4758|4750|4748.5|7072
1602490200000|2020-10-12 08:10:00|4750.5|4748.5|4756.5|4755.5|4756.5|4755.5|4749|4748.5|8638
1602490500000|2020-10-12 08:15:00|4756|4755|4770|4769.5|4770.5|4769.5|4754.5|4753|12566
1602490800000|2020-10-12 08:20:00|4770.5|4769|4782|4781|4782.5|4781|4770.5|4769|6719
1602491100000|2020-10-12 08:25:00|4782.5|4780.5|4775.5|4774|4785.5|4783|4774|4772.5|14063
1602491400000|2020-10-12 08:30:00|4776|4774.5|4767.5|4767|4781.5|4780|4767.5|4767|8292
1602491700000|2020-10-12 08:35:00|4768|4767.5|4770|4768.5|4770.5|4769|4762.5|4761|20474
1602492000000|2020-10-12 08:40:00|4770.5|4769|4763.5|4762|4770.5|4770|4760.5|4759|4907
1602492300000|2020-10-12 08:45:00|4764|4761.5|4767|4766|4768.5|4768|4761.5|4761|5966
1602492600000|2020-10-12 08:50:00|4767.5|4766.5|4752|4751.5|4768.5|4767|4752|4750.5|16995
1602492900000|2020-10-12 08:55:00|4752.5|4752|4751|4750.5|4753|4752.5|4747.5|4746.5|11465
1602493200000|2020-10-12 09:00:00|4751.5|4750|4760.5|4760|4763|4761|4750.5|4750|7323
1602493500000|2020-10-12 09:05:00|4760|4759|4759.5|4758.5|4761.5|4760|4754|4752.5|7112
1602493800000|2020-10-12 09:10:00|4759|4758|4760.5|4759.5|4763.5|4762|4755|4754.5|8725
1602494100000|2020-10-12 09:15:00|4760|4759|4757|4756.5|4761.5|4760.5|4756.5|4755|4585
1602494400000|2020-10-12 09:20:00|4757.5|4757|4754|4753.5|4761.5|4760.5|4753.5|4752|6433
1602494700000|2020-10-12 09:25:00|4753.5|4752.5|4752.5|4751.5|4760.5|4759|4752.5|4751.5|6905
1602495000000|2020-10-12 09:30:00|4752|4751|4755.5|4754|4758.5|4757|4752|4750.5|7468
1602495300000|2020-10-12 09:35:00|4756.5|4754.5|4768.5|4767.5|4769|4767.5|4756.5|4754|3505
1602495600000|2020-10-12 09:40:00|4769|4768|4770|4768.5|4777|4776|4766.5|4766|10774
1602495900000|2020-10-12 09:45:00|4769.5|4768|4763|4762|4770|4769|4763|4762|4006
1602496200000|2020-10-12 09:50:00|4763.5|4761.5|4762.5|4761.5|4767.5|4766.5|4762|4761|2522
1602496500000|2020-10-12 09:55:00|4763|4762|4764|4762.5|4768.5|4768|4762|4761.5|9902
1602496800000|2020-10-12 10:00:00|4764.5|4762|4769|4767.5|4769|4767.5|4763.5|4762|1538
1602497100000|2020-10-12 10:05:00|4769.5|4768|4769|4768|4771|4770|4765.5|4764|2071
1602497400000|2020-10-12 10:10:00|4768.5|4767|4769.5|4768.5|4771.5|4770|4766.5|4766|5961
1602497700000|2020-10-12 10:15:00|4769|4768|4768|4767|4771.5|4769.5|4766.5|4765|10875
1602498000000|2020-10-12 10:20:00|4767|4766.5|4763|4762|4768|4767|4762|4761.5|3361
1602498300000|2020-10-12 10:25:00|4763.5|4762.5|4760.5|4759|4767.5|4766|4760|4759|6421
1602498600000|2020-10-12 10:30:00|4761|4759.5|4762|4761|4762|4761|4757|4756|11373
1602498900000|2020-10-12 10:35:00|4762.5|4760.5|4761.5|4760.5|4764|4762.5|4761|4760.5|1660
1602499200000|2020-10-12 10:40:00|4761|4761|4764|4763|4765.5|4764|4761|4760.5|7511
1602499500000|2020-10-12 10:45:00|4765|4763.5|4761.5|4760|4765.5|4765|4759.5|4759|10051
1602499800000|2020-10-12 10:50:00|4762|4760.5|4761.5|4760|4764.5|4763|4760.5|4760|2974
1602500100000|2020-10-12 10:55:00|4761|4759.5|4762.5|4761.5|4763.5|4762|4760.5|4759|2804
1602500400000|2020-10-12 11:00:00|4762|4761|4751.5|4750.5|4762.5|4761|4750.5|4748.5|7246
1602500700000|2020-10-12 11:05:00|4751|4749.5|4744.5|4743|4751|4749.5|4744.5|4742.5|6426
1602501000000|2020-10-12 11:10:00|4745|4743.5|4750.5|4750|4752.5|4751.5|4745|4743.5|9620
1602501300000|2020-10-12 11:15:00|4750|4749|4748|4747.5|4750|4749.5|4746|4745.5|5402
1602501600000|2020-10-12 11:20:00|4749|4748|4749.5|4748.5|4750|4749.5|4744|4743|13104
1602501900000|2020-10-12 11:25:00|4749|4748|4749|4748|4751|4750|4746.5|4745|8713
1602502200000|2020-10-12 11:30:00|4748.5|4747.5|4748.5|4747.5|4750.5|4749.5|4746.5|4745.5|7680
1602502500000|2020-10-12 11:35:00|4749.5|4748|4752|4751|4753|4751.5|4748.5|4747.5|7095
1602502800000|2020-10-12 11:40:00|4752.5|4751.5|4749|4747.5|4758|4757|4748.5|4747.5|6585
1602503100000|2020-10-12 11:45:00|4748.5|4748|4751.5|4750|4754|4753|4748.5|4748|4438
1602503400000|2020-10-12 11:50:00|4752|4750.5|4752.5|4752|4754.5|4753|4749.5|4748.5|8097
1602503700000|2020-10-12 11:55:00|4752|4751.5|4751.5|4751|4754|4752.5|4750|4749.5|11884
1602504000000|2020-10-12 12:00:00|4751|4750.5|4754.5|4753.5|4754.5|4753.5|4749.5|4749|14317
1602504300000|2020-10-12 12:05:00|4754|4753|4752|4751.5|4755.5|4754.5|4751|4750.5|7710
1602504600000|2020-10-12 12:10:00|4752.5|4752|4759|4758.5|4760|4758.5|4751.5|4750.5|9214
1602504900000|2020-10-12 12:15:00|4759.5|4758|4759.5|4759|4760.5|4760|4757|4756|7400
1602505200000|2020-10-12 12:20:00|4759|4758.5|4762|4761.5|4762.5|4761.5|4757.5|4757|9599
1602505500000|2020-10-12 12:25:00|4761.5|4761|4757.5|4756.5|4761.5|4761|4756|4755|5125
1602505800000|2020-10-12 12:30:00|4758|4757|4760.5|4759|4761|4760|4756.5|4756|4802
1602506100000|2020-10-12 12:35:00|4761|4759.5|4765.5|4765|4766.5|4765.5|4760.5|4759.5|5965
1602506400000|2020-10-12 12:40:00|4765|4764.5|4762|4761.5|4765.5|4764.5|4762|4761.5|4831
1602506700000|2020-10-12 12:45:00|4762.5|4761|4766|4765.5|4768|4767|4762.5|4760.5|7903
1602507000000|2020-10-12 12:50:00|4765.5|4765|4761|4760|4766|4765.5|4760.5|4759.5|7859
1602507300000|2020-10-12 12:55:00|4760.5|4759.5|4754|4752.5|4760.5|4759.5|4754|4752|8941
1602507600000|2020-10-12 13:00:00|4753.5|4752|4750.5|4749|4754.5|4753.5|4750.5|4749|15528
1602507900000|2020-10-12 13:05:00|4751|4749.5|4751.5|4750|4755|4754.5|4750.5|4749.5|6200
1602508200000|2020-10-12 13:10:00|4751|4749.5|4752.5|4752|4754.5|4753|4750|4749|5757
1602508500000|2020-10-12 13:15:00|4753|4751.5|4749|4748|4753|4751.5|4747.5|4746|5069
1602508800000|2020-10-12 13:20:00|4748.5|4748.5|4747.5|4746.5|4749|4748.5|4744.5|4743.5|9452
1602509100000|2020-10-12 13:25:00|4747|4747|4748.5|4747|4750.5|4749.5|4747|4747|5851
1602509400000|2020-10-12 13:30:00|4748|4746.5|4741.5|4740.5|4748|4746.5|4729.5|4728|70526
1602509700000|2020-10-12 13:35:00|4742|4741|4744.5|4743.5|4751.5|4750.5|4738.5|4737.5|34168
1602510000000|2020-10-12 13:40:00|4744|4743|4747.5|4746|4749.5|4748.5|4741|4739.5|39070
1602510300000|2020-10-12 13:45:00|4747|4745.5|4748.5|4748|4748.5|4748|4742|4741|19619
1602510600000|2020-10-12 13:50:00|4749.5|4748.5|4740.5|4739.5|4750|4749|4740|4739|9426
1602510900000|2020-10-12 13:55:00|4741|4740|4748|4747|4750.5|4750|4740|4739|12505
1602511200000|2020-10-12 14:00:00|4747.5|4746.5|4745|4744.5|4751|4750|4744|4743.5|61533
1602511500000|2020-10-12 14:05:00|4745.5|4744|4744.5|4743|4748|4747|4743|4742.5|10408
1602511800000|2020-10-12 14:10:00|4744|4743.5|4753|4752|4753|4752|4744|4743|17435
1602512100000|2020-10-12 14:15:00|4752.5|4751|4750|4748.5|4752.5|4751.5|4744|4743|20539
1602512400000|2020-10-12 14:20:00|4749.5|4748|4744.5|4743.5|4749.5|4748.5|4741.5|4740|19356
1602512700000|2020-10-12 14:25:00|4744|4743|4741.5|4741|4747|4746.5|4741.5|4740.5|16459
1602513000000|2020-10-12 14:30:00|4742|4740|4735|4734|4742|4741.5|4729.5|4729|18896
1602513300000|2020-10-12 14:35:00|4735.5|4734.5|4725.5|4725|4739|4738|4725.5|4725|13583
1602513600000|2020-10-12 14:40:00|4725|4724|4728|4727|4732|4730.5|4725|4723.5|22782
1602513900000|2020-10-12 14:45:00|4727.5|4726.5|4723.5|4722.5|4729|4728.5|4721.5|4720.5|16932
1602514200000|2020-10-12 14:50:00|4724|4723|4726.5|4725.5|4730.5|4729.5|4723.5|4722.5|31444
1602514500000|2020-10-12 14:55:00|4726|4726|4721.5|4720.5|4727|4726|4719|4718.5|22908
1602514800000|2020-10-12 15:00:00|4722|4721|4724|4723|4724.5|4724|4720|4718.5|22608
1602515100000|2020-10-12 15:05:00|4723.5|4723.5|4729.5|4728.5|4735|4734|4723|4722|28578
1602515400000|2020-10-12 15:10:00|4730|4729|4727|4726|4733|4732|4726.5|4726|15955
1602515700000|2020-10-12 15:15:00|4727.5|4726.5|4723|4722.5|4730|4729|4722.5|4721.5|15861
1602516000000|2020-10-12 15:20:00|4722.5|4722|4722.5|4721.5|4724.5|4723.5|4719|4718|40851
1602516300000|2020-10-12 15:25:00|4722|4721|4719|4718|4723.5|4722.5|4718|4717.5|28648
1602572400000|2020-10-13 07:00:00|4726|4718.5|4712|4710.5|4729.5|4726|4703.5|4701|40636
1602572700000|2020-10-13 07:05:00|4711.5|4709.5|4692.5|4690.5|4711.5|4710.5|4685.5|4682.5|28793
1602573000000|2020-10-13 07:10:00|4692|4689|4702|4699.5|4702.5|4701|4687.5|4685.5|14584
1602573300000|2020-10-13 07:15:00|4701.5|4699|4691.5|4689|4702|4699|4686.5|4684|16401
1602573600000|2020-10-13 07:20:00|4692|4689.5|4704.5|4703.5|4707.5|4705.5|4688|4684.5|16491
1602573900000|2020-10-13 07:25:00|4704|4703|4720.5|4718.5|4721.5|4721|4702|4700.5|19197
1602574200000|2020-10-13 07:30:00|4720|4718|4710|4709|4720|4718|4703.5|4701.5|13925
1602574500000|2020-10-13 07:35:00|4710.5|4709.5|4717.5|4716.5|4718.5|4717|4705.5|4703|7282
1602574800000|2020-10-13 07:40:00|4717|4715.5|4714|4712|4718.5|4717|4708.5|4706.5|6818
1602575100000|2020-10-13 07:45:00|4713.5|4712.5|4723|4721.5|4723|4721.5|4708.5|4706.5|8560
1602575400000|2020-10-13 07:50:00|4722.5|4721|4713|4711|4722.5|4721|4713|4710.5|4963
1602575700000|2020-10-13 07:55:00|4712.5|4710.5|4710|4708|4712.5|4710.5|4706.5|4704.5|2378
1602576000000|2020-10-13 08:00:00|4711|4708.5|4714.5|4712|4718.5|4716.5|4710.5|4707.5|2827
1602576300000|2020-10-13 08:05:00|4714|4712.5|4709|4707|4715.5|4714|4708.5|4706|6753
1602576600000|2020-10-13 08:10:00|4708|4706.5|4711.5|4709.5|4715|4713|4706.5|4705|4683
1602576900000|2020-10-13 08:15:00|4711|4710|4723|4722|4724|4722.5|4710|4708.5|7446
1602577200000|2020-10-13 08:20:00|4722.5|4721.5|4729|4727.5|4731|4729.5|4721|4719.5|6962
1602577500000|2020-10-13 08:25:00|4729.5|4728|4734|4733|4734.5|4733|4728|4727|6297
1602577800000|2020-10-13 08:30:00|4735|4733.5|4738.5|4736.5|4745|4743.5|4734|4732.5|8037
1602578100000|2020-10-13 08:35:00|4739|4737|4733|4731.5|4743.5|4742|4733|4731.5|10423
1602578400000|2020-10-13 08:40:00|4733.5|4732|4733.5|4732|4737.5|4735.5|4732.5|4731|3218
1602578700000|2020-10-13 08:45:00|4733|4731.5|4735.5|4733.5|4737.5|4736|4732.5|4731|5478
1602579000000|2020-10-13 08:50:00|4735|4734|4732.5|4731.5|4735.5|4734|4731.5|4730.5|1894
1602579300000|2020-10-13 08:55:00|4732|4732|4739.5|4738|4741.5|4739.5|4732|4731.5|4521
1602579600000|2020-10-13 09:00:00|4739|4737.5|4736|4734.5|4739|4737.5|4732|4730.5|37459
1602579900000|2020-10-13 09:05:00|4735.5|4734|4731|4730|4739|4737.5|4731|4730|3314
1602580200000|2020-10-13 09:10:00|4730.5|4730.5|4735|4733.5|4736.5|4735.5|4730|4729|2295
1602580500000|2020-10-13 09:15:00|4735.5|4734|4740.5|4738.5|4741.5|4740|4733|4731.5|11205
1602580800000|2020-10-13 09:20:00|4741.5|4739.5|4743|4742|4743|4742|4740.5|4739.5|3159
1602581100000|2020-10-13 09:25:00|4743.5|4743|4744|4742|4747|4745.5|4741|4739.5|6399
1602581400000|2020-10-13 09:30:00|4743.5|4742.5|4742|4741|4747.5|4745.5|4741.5|4740.5|2898
1602581700000|2020-10-13 09:35:00|4742.5|4741.5|4746.5|4745|4748.5|4747|4741|4740|3560
1602582000000|2020-10-13 09:40:00|4747|4745.5|4749|4747.5|4751.5|4750.5|4746|4745|6415
1602582300000|2020-10-13 09:45:00|4748.5|4747|4751|4750|4751.5|4750.5|4746.5|4745|3396
1602582600000|2020-10-13 09:50:00|4750.5|4750.5|4748|4747|4751|4750.5|4745|4744|68317
1602582900000|2020-10-13 09:55:00|4748.5|4746.5|4748|4746.5|4749|4747.5|4744.5|4743.5|3999
1602583200000|2020-10-13 10:00:00|4747.5|4746|4746|4745|4749.5|4748.5|4745|4743.5|2852
1602583500000|2020-10-13 10:05:00|4746.5|4745.5|4746.5|4745|4747.5|4746.5|4744.5|4743.5|5055
1602583800000|2020-10-13 10:10:00|4747|4745.5|4744|4743.5|4748|4747|4744|4743.5|6677
1602584100000|2020-10-13 10:15:00|4744.5|4744|4749|4748|4754|4752.5|4744|4743.5|8966
1602584400000|2020-10-13 10:20:00|4748.5|4747.5|4744|4743|4748.5|4748|4744|4743|5736
1602584700000|2020-10-13 10:25:00|4743.5|4743.5|4746.5|4745.5|4747|4746|4741|4740|3626
1602585000000|2020-10-13 10:30:00|4746|4745|4746|4744.5|4748.5|4747|4745|4743.5|5892
1602585300000|2020-10-13 10:35:00|4746.5|4745|4742.5|4741.5|4747|4746|4742|4741.5|4116
1602585600000|2020-10-13 10:40:00|4742|4740.5|4740.5|4739|4743.5|4742.5|4740|4738.5|4911
1602585900000|2020-10-13 10:45:00|4741|4739.5|4736.5|4735.5|4742|4740.5|4736.5|4735|9416
1602586200000|2020-10-13 10:50:00|4737|4736|4737.5|4736|4738|4737|4733|4731.5|6927
1602586500000|2020-10-13 10:55:00|4737|4735.5|4735.5|4734.5|4738.5|4737|4735|4733|2979
1602586800000|2020-10-13 11:00:00|4736|4735|4735.5|4734|4738.5|4737|4734.5|4733|4736
1602587100000|2020-10-13 11:05:00|4735|4733.5|4739.5|4738|4739.5|4738.5|4735|4733.5|4950
1602587400000|2020-10-13 11:10:00|4740|4738.5|4748|4747.5|4750|4748|4740|4738.5|4906
1602587700000|2020-10-13 11:15:00|4748.5|4747|4743.5|4743|4749.5|4749|4743|4741.5|6221
1602588000000|2020-10-13 11:20:00|4744.5|4742.5|4741|4739.5|4746|4744.5|4739.5|4738.5|8008
1602588300000|2020-10-13 11:25:00|4740.5|4739|4747|4745.5|4749|4747.5|4740.5|4739|3899
1602588600000|2020-10-13 11:30:00|4746.5|4745|4744|4743.5|4750|4748|4744|4743.5|7097
1602588900000|2020-10-13 11:35:00|4744.5|4744|4745.5|4744.5|4747.5|4746|4744.5|4744|4116
1602589200000|2020-10-13 11:40:00|4746|4745|4740.5|4739|4746|4745|4740|4738.5|9146
1602589500000|2020-10-13 11:45:00|4740|4738.5|4739|4737|4740|4739|4736.5|4735|5795
1602589800000|2020-10-13 11:50:00|4738.5|4736.5|4737|4735|4738.5|4736.5|4732|4730.5|8375
1602590100000|2020-10-13 11:55:00|4736.5|4735.5|4733|4732|4738|4737|4732.5|4731.5|3506
1602590400000|2020-10-13 12:00:00|4732.5|4731.5|4730.5|4729.5|4736.5|4735|4730.5|4729|7562
1602590700000|2020-10-13 12:05:00|4730|4729|4732.5|4731.5|4734.5|4733.5|4729|4728|4993
1602591000000|2020-10-13 12:10:00|4733|4732|4732.5|4731|4736.5|4735.5|4731.5|4730.5|9050
1602591300000|2020-10-13 12:15:00|4733.5|4731.5|4731|4730|4734.5|4733.5|4731|4730|4886
1602591600000|2020-10-13 12:20:00|4730.5|4730.5|4718.5|4717.5|4731|4730.5|4718|4717|8978
1602591900000|2020-10-13 12:25:00|4719|4717|4716.5|4716|4719|4717|4714|4713|5901
1602592200000|2020-10-13 12:30:00|4717|4715.5|4715|4713.5|4723.5|4722|4714.5|4713|9398
1602592500000|2020-10-13 12:35:00|4714.5|4714|4711|4710|4714.5|4714|4710|4709|15382
1602592800000|2020-10-13 12:40:00|4711.5|4710.5|4711.5|4710.5|4716|4714.5|4709|4708.5|11750
1602593100000|2020-10-13 12:45:00|4711|4710|4710.5|4709|4713|4711.5|4708|4706.5|12835
1602593400000|2020-10-13 12:50:00|4711|4709.5|4711.5|4710.5|4713.5|4712.5|4709.5|4708|6689
1602593700000|2020-10-13 12:55:00|4711|4710|4713.5|4712.5|4713.5|4712.5|4707|4706.5|16346
1602594000000|2020-10-13 13:00:00|4713|4712|4706|4705|4716|4715|4704|4703.5|22401
1602594300000|2020-10-13 13:05:00|4706.5|4705.5|4709|4708|4710|4709|4702.5|4701.5|15077
1602594600000|2020-10-13 13:10:00|4708.5|4707.5|4708.5|4707|4710|4708.5|4702.5|4701.5|9850
1602594900000|2020-10-13 13:15:00|4708|4706.5|4701|4700.5|4709|4708|4700|4699|35140
1602595200000|2020-10-13 13:20:00|4700.5|4700|4703|4702|4704.5|4703.5|4697|4696|29452
1602595500000|2020-10-13 13:25:00|4703.5|4702.5|4707|4706|4714|4713|4703.5|4702|22291
1602595800000|2020-10-13 13:30:00|4707.5|4707|4695.5|4694|4708.5|4707.5|4692.5|4691.5|38995
1602596100000|2020-10-13 13:35:00|4695|4693.5|4688.5|4687.5|4699|4697|4687.5|4687|15829
1602596400000|2020-10-13 13:40:00|4689|4688|4684|4683|4690.5|4688.5|4683.5|4682.5|19250
1602596700000|2020-10-13 13:45:00|4683.5|4682.5|4685|4684.5|4688|4687|4681.5|4680.5|29795
1602597000000|2020-10-13 13:50:00|4684.5|4684|4678|4676.5|4685.5|4685|4675|4674|73192
1602597300000|2020-10-13 13:55:00|4677.5|4676|4681.5|4680|4684|4683|4674|4673|16534
1602597600000|2020-10-13 14:00:00|4681|4680.5|4687|4686.5|4687.5|4687|4678|4676.5|33131
1602597900000|2020-10-13 14:05:00|4687.5|4687|4685|4684|4690|4688.5|4680|4679.5|18322
1602598200000|2020-10-13 14:10:00|4684.5|4683.5|4683.5|4682.5|4687|4686|4677|4676.5|39656
1602598500000|2020-10-13 14:15:00|4684|4682|4697.5|4696|4697.5|4696.5|4680|4679|27144
1602598800000|2020-10-13 14:20:00|4698|4696.5|4701.5|4701|4704|4703.5|4694.5|4693.5|10378
1602599100000|2020-10-13 14:25:00|4701|4700.5|4697|4696|4705|4704|4696|4695|33741
1602599400000|2020-10-13 14:30:00|4697.5|4696.5|4701.5|4700|4704.5|4703|4694|4693.5|20241
1602599700000|2020-10-13 14:35:00|4702|4700.5|4695.5|4694.5|4705|4703.5|4695|4694.5|9248
1602600000000|2020-10-13 14:40:00|4695|4694|4684.5|4684|4695|4694.5|4680|4679.5|15660
1602600300000|2020-10-13 14:45:00|4684|4683.5|4689.5|4688.5|4691|4689.5|4679.5|4678|19114
1602600600000|2020-10-13 14:50:00|4689|4689|4700|4699|4701.5|4701|4685|4684|16627
1602600900000|2020-10-13 14:55:00|4699.5|4698.5|4698.5|4697.5|4702.5|4702|4696|4695|19620
1602601200000|2020-10-13 15:00:00|4699|4698|4690|4689|4699.5|4699|4690|4688.5|24389
1602601500000|2020-10-13 15:05:00|4689.5|4688.5|4693.5|4693|4693.5|4693|4688.5|4687|143621
1602601800000|2020-10-13 15:10:00|4693|4692.5|4698.5|4697|4698.5|4698|4689.5|4688.5|10796
1602602100000|2020-10-13 15:15:00|4698|4697.5|4699.5|4699|4700|4699.5|4694|4693|10943
1602602400000|2020-10-13 15:20:00|4700|4699.5|4702|4701.5|4704|4703.5|4699.5|4699|21353
1602602700000|2020-10-13 15:25:00|4701.5|4701|4702|4700.5|4706.5|4705.5|4699|4698|23415
1602658800000|2020-10-14 07:00:00|4749|4735.5|4719|4716|4749|4742.5|4715.5|4714|32339
1602659100000|2020-10-14 07:05:00|4718.5|4715.5|4739.5|4737|4740.5|4739.5|4717|4715.5|26673
1602659400000|2020-10-14 07:10:00|4740.5|4736.5|4742|4739.5|4753|4749|4739|4736.5|13095
1602659700000|2020-10-14 07:15:00|4742.5|4740|4742.5|4741|4747|4746.5|4736|4734|11282
1602660000000|2020-10-14 07:20:00|4743|4741.5|4747.5|4745|4748|4746|4736.5|4735|8838
1602660300000|2020-10-14 07:25:00|4748|4745.5|4761.5|4759|4768|4765|4748|4745.5|12953
1602660600000|2020-10-14 07:30:00|4762.5|4759.5|4753.5|4752|4767|4763.5|4752.5|4750|14905
1602660900000|2020-10-14 07:35:00|4753|4751.5|4743|4741|4757|4755|4743|4741|6612
1602661200000|2020-10-14 07:40:00|4743.5|4741.5|4746.5|4744.5|4748.5|4746.5|4743|4740.5|6368
1602661500000|2020-10-14 07:45:00|4747|4744|4753.5|4751|4755.5|4753|4744|4742|4151
1602661800000|2020-10-14 07:50:00|4754|4751.5|4751.5|4750|4756.5|4754|4747.5|4745|9957
1602662100000|2020-10-14 07:55:00|4752|4750.5|4752.5|4750.5|4758|4755|4750|4748|6777
1602662400000|2020-10-14 08:00:00|4752|4750|4752|4749.5|4754.5|4752.5|4750|4748.5|4354
1602662700000|2020-10-14 08:05:00|4751.5|4749|4746.5|4745.5|4752|4749.5|4745.5|4743.5|4504
1602663000000|2020-10-14 08:10:00|4747|4747|4761|4758.5|4762|4760|4747|4745.5|6928
1602663300000|2020-10-14 08:15:00|4760.5|4759|4761|4759.5|4763|4762|4757|4755|4219
1602663600000|2020-10-14 08:20:00|4760.5|4759|4756.5|4755.5|4761|4759.5|4753|4750.5|9126
1602663900000|2020-10-14 08:25:00|4756|4755|4757.5|4756|4759|4757.5|4753.5|4752|4259
1602664200000|2020-10-14 08:30:00|4757|4755.5|4751|4750.5|4757.5|4756|4751|4749.5|6368
1602664500000|2020-10-14 08:35:00|4751.5|4751|4754|4752|4756|4754.5|4749.5|4749|19156
1602664800000|2020-10-14 08:40:00|4753.5|4752.5|4761|4759.5|4761.5|4759.5|4752.5|4751|4483
1602665100000|2020-10-14 08:45:00|4761.5|4760|4761|4759.5|4765|4764.5|4760|4759|6942
1602665400000|2020-10-14 08:50:00|4761.5|4760|4759.5|4758|4762|4760.5|4759|4758|1937
1602665700000|2020-10-14 08:55:00|4759|4757.5|4753|4751.5|4759|4757.5|4753|4751|8772
1602666000000|2020-10-14 09:00:00|4753.5|4752|4742|4739.5|4754|4753.5|4740.5|4739|19055
1602666300000|2020-10-14 09:05:00|4741.5|4740|4734|4732.5|4741.5|4741.5|4733.5|4732.5|8839
1602666600000|2020-10-14 09:10:00|4734.5|4733|4733|4732|4735|4734|4730.5|4729.5|10097
1602666900000|2020-10-14 09:15:00|4733.5|4731.5|4736|4734.5|4740|4738.5|4729.5|4728.5|9490
1602667200000|2020-10-14 09:20:00|4736.5|4735|4734|4732.5|4737.5|4736|4732|4731.5|13900
1602667500000|2020-10-14 09:25:00|4733.5|4732|4734.5|4733.5|4735.5|4734.5|4731.5|4730.5|6596
1602667800000|2020-10-14 09:30:00|4734|4732.5|4728.5|4727|4734|4733|4728.5|4727|4268
1602668100000|2020-10-14 09:35:00|4728|4726.5|4726|4724.5|4728|4727|4724.5|4723|7455
1602668400000|2020-10-14 09:40:00|4727|4725|4723|4721.5|4729|4727.5|4721.5|4720|8830
1602668700000|2020-10-14 09:45:00|4722.5|4722|4728.5|4726.5|4728.5|4726.5|4719.5|4718.5|10421
1602669000000|2020-10-14 09:50:00|4728|4726|4721|4719.5|4728|4726|4720|4719|5989
1602669300000|2020-10-14 09:55:00|4720.5|4719|4719.5|4717.5|4721.5|4719.5|4714.5|4712.5|9845
1602669600000|2020-10-14 10:00:00|4719|4718|4723.5|4722.5|4724|4722.5|4719|4718|3779
1602669900000|2020-10-14 10:05:00|4723|4722|4717.5|4716|4723|4722|4714.5|4713|12874
1602670200000|2020-10-14 10:10:00|4718|4715|4704.5|4703|4718|4715|4703|4701.5|5840
1602670500000|2020-10-14 10:15:00|4704|4702.5|4716.5|4714.5|4716.5|4714.5|4702|4700.5|6134
1602670800000|2020-10-14 10:20:00|4716|4715|4716.5|4715.5|4717|4715.5|4710|4708.5|2795
1602671100000|2020-10-14 10:25:00|4717|4716|4718|4716.5|4718.5|4717|4709.5|4707.5|3004
1602671400000|2020-10-14 10:30:00|4718.5|4717|4713.5|4711.5|4718.5|4717|4709.5|4708.5|2312
1602671700000|2020-10-14 10:35:00|4713|4712|4716|4714.5|4716|4714.5|4709|4708.5|3017
1602672000000|2020-10-14 10:40:00|4715.5|4715|4710|4708.5|4715.5|4715|4706.5|4705.5|6967
1602672300000|2020-10-14 10:45:00|4709.5|4709|4713.5|4712.5|4715|4714|4707.5|4707|2504
1602672600000|2020-10-14 10:50:00|4714|4713|4712|4710.5|4718|4715.5|4711|4710|5860
1602672900000|2020-10-14 10:55:00|4712.5|4711|4719|4717.5|4721|4720|4709.5|4707.5|5956
1602673200000|2020-10-14 11:00:00|4718.5|4717|4713|4711|4719|4717|4713|4711|5179
1602673500000|2020-10-14 11:05:00|4713.5|4711.5|4717|4716|4720|4718|4713.5|4711.5|4987
1602673800000|2020-10-14 11:10:00|4717.5|4716.5|4719|4718|4721|4720|4716|4714|4359
1602674100000|2020-10-14 11:15:00|4718.5|4717.5|4716.5|4715.5|4719.5|4718.5|4714|4713|3168
1602674400000|2020-10-14 11:20:00|4716|4715|4720.5|4719.5|4721|4720|4716|4715|2804
1602674700000|2020-10-14 11:25:00|4720|4719|4723.5|4722|4724|4722.5|4719.5|4719|7783
1602675000000|2020-10-14 11:30:00|4723|4722.5|4717.5|4716.5|4724|4722.5|4717.5|4716.5|9075
1602675300000|2020-10-14 11:35:00|4718|4717|4718.5|4718|4721|4720|4716|4715|4193
1602675600000|2020-10-14 11:40:00|4718|4717.5|4721|4720|4722.5|4720.5|4718|4716.5|2281
1602675900000|2020-10-14 11:45:00|4720.5|4720.5|4716.5|4715|4722.5|4720.5|4715.5|4713.5|3111
1602676200000|2020-10-14 11:50:00|4717|4715.5|4716.5|4715|4718|4716.5|4715|4714|3412
1602676500000|2020-10-14 11:55:00|4717|4715.5|4716.5|4714.5|4717.5|4716|4715|4714|2564
1602676800000|2020-10-14 12:00:00|4715.5|4715|4720.5|4720|4723.5|4721.5|4715|4715|3683
1602677100000|2020-10-14 12:05:00|4721|4720.5|4717|4716|4722|4720.5|4715.5|4714|5642
1602677400000|2020-10-14 12:10:00|4716.5|4715.5|4709.5|4708.5|4717|4716.5|4709.5|4708.5|3149
1602677700000|2020-10-14 12:15:00|4709|4708|4712|4711|4714.5|4712.5|4707.5|4706.5|6155
1602678000000|2020-10-14 12:20:00|4712.5|4710.5|4706.5|4705.5|4713|4712|4706.5|4705.5|3162
1602678300000|2020-10-14 12:25:00|4707|4706|4709.5|4708|4710|4709|4705|4704|4327
1602678600000|2020-10-14 12:30:00|4709|4707.5|4706|4705|4713|4712|4704|4703|5002
1602678900000|2020-10-14 12:35:00|4705.5|4704|4702.5|4701.5|4706.5|4705.5|4702.5|4701|1643
1602679200000|2020-10-14 12:40:00|4703|4701|4697|4695.5|4703.5|4702|4696.5|4695.5|8027
1602679500000|2020-10-14 12:45:00|4696.5|4695|4692.5|4691|4697.5|4697|4692|4691|16341
1602679800000|2020-10-14 12:50:00|4693|4691.5|4701|4699.5|4701|4699.5|4692|4691.5|9145
1602680100000|2020-10-14 12:55:00|4701.5|4699|4698.5|4697|4702|4700.5|4698.5|4697|5227
1602680400000|2020-10-14 13:00:00|4699|4697.5|4694|4693.5|4701|4700|4694|4693.5|3814
1602680700000|2020-10-14 13:05:00|4694.5|4694|4702.5|4701.5|4703|4701.5|4694|4693.5|15850
1602681000000|2020-10-14 13:10:00|4703|4702|4707|4706|4707|4706|4702.5|4702|18030
1602681300000|2020-10-14 13:15:00|4707.5|4706.5|4707|4706.5|4712|4711|4706.5|4706|13065
1602681600000|2020-10-14 13:20:00|4706.5|4706|4713|4712|4713|4712|4706.5|4706|4691
1602681900000|2020-10-14 13:25:00|4713.5|4712.5|4712|4710|4714|4713|4709.5|4708.5|6434
1602682200000|2020-10-14 13:30:00|4711.5|4710.5|4704.5|4703|4713.5|4713|4701|4700|25484
1602682500000|2020-10-14 13:35:00|4705.5|4703.5|4695.5|4694.5|4705.5|4704|4694.5|4694|13191
1602682800000|2020-10-14 13:40:00|4696|4695|4702|4701|4705|4704|4695|4694|20710
1602683100000|2020-10-14 13:45:00|4702.5|4701.5|4703|4702|4709|4708|4702|4701.5|26684
1602683400000|2020-10-14 13:50:00|4703.5|4702.5|4694|4693.5|4704.5|4703.5|4693.5|4692.5|27323
1602683700000|2020-10-14 13:55:00|4694.5|4694|4693|4692|4696.5|4695.5|4690.5|4689.5|24619
1602684000000|2020-10-14 14:00:00|4692.5|4692.5|4688.5|4687.5|4693|4692.5|4686|4685.5|19764
1602684300000|2020-10-14 14:05:00|4688|4687|4692.5|4692|4697|4696|4686|4685.5|10844
1602684600000|2020-10-14 14:10:00|4693|4692.5|4692.5|4691.5|4693.5|4692.5|4687|4686|16937
1602684900000|2020-10-14 14:15:00|4693|4692|4695.5|4694.5|4697.5|4696.5|4692|4691|25113
1602685200000|2020-10-14 14:20:00|4695|4694|4694|4693|4696.5|4695.5|4689|4688.5|20586
1602685500000|2020-10-14 14:25:00|4693.5|4692.5|4694.5|4694|4697|4696|4690|4689.5|26356
1602685800000|2020-10-14 14:30:00|4695|4694.5|4691|4690|4697.5|4696|4689|4688.5|12421
1602686100000|2020-10-14 14:35:00|4690.5|4690.5|4698.5|4698|4700.5|4699.5|4690.5|4690|19088
1602686400000|2020-10-14 14:40:00|4698|4697.5|4699|4698|4699|4698.5|4695|4694|10887
1602686700000|2020-10-14 14:45:00|4699.5|4698.5|4701.5|4701|4702.5|4701|4697|4696.5|10491
1602687000000|2020-10-14 14:50:00|4702|4701.5|4708|4707|4711|4710|4699.5|4699|13625
1602687300000|2020-10-14 14:55:00|4707.5|4706.5|4707.5|4706.5|4708.5|4707.5|4704|4703.5|13146
1602687600000|2020-10-14 15:00:00|4708|4707|4709.5|4708.5|4710|4709|4706.5|4706|9679
1602687900000|2020-10-14 15:05:00|4710|4709|4713|4712|4714.5|4713.5|4709|4708.5|13509
1602688200000|2020-10-14 15:10:00|4713.5|4712.5|4711.5|4710.5|4714.5|4713.5|4706.5|4705.5|13836
1602688500000|2020-10-14 15:15:00|4712|4711|4713|4712|4713.5|4713|4709.5|4708.5|18454
1602688800000|2020-10-14 15:20:00|4712.5|4711.5|4710.5|4709.5|4716.5|4715|4709.5|4708.5|14378
1602689100000|2020-10-14 15:25:00|4710|4709|4709.5|4708.5|4713.5|4712|4706|4705|32925
1602745200000|2020-10-15 07:00:00|4687.5|4669|4626|4622|4687.5|4674.5|4625|4621.5|36165
1602745500000|2020-10-15 07:05:00|4625.5|4622.5|4625|4622|4628.5|4625.5|4619.5|4614|22232
1602745800000|2020-10-15 07:10:00|4624.5|4621.5|4619|4616|4626.5|4623.5|4602|4600|44369
1602746100000|2020-10-15 07:15:00|4618.5|4615.5|4603|4601|4621|4618|4596|4593|65349
1602746400000|2020-10-15 07:20:00|4603.5|4601.5|4612|4609.5|4614|4611.5|4600|4597|22937
1602746700000|2020-10-15 07:25:00|4611.5|4609|4625.5|4622.5|4631|4629.5|4604|4601|25164
1602747000000|2020-10-15 07:30:00|4626|4624.5|4627|4624.5|4631.5|4628|4621.5|4620|14073
1602747300000|2020-10-15 07:35:00|4626.5|4624|4619|4617.5|4629|4625.5|4617.5|4616.5|40593
1602747600000|2020-10-15 07:40:00|4619.5|4618|4622.5|4620.5|4622.5|4620.5|4612|4610|20955
1602747900000|2020-10-15 07:45:00|4620.5|4620|4636|4634|4639|4636.5|4619.5|4618.5|17757
1602748200000|2020-10-15 07:50:00|4635.5|4633.5|4636|4634|4637.5|4636.5|4629.5|4627|13454
1602748500000|2020-10-15 07:55:00|4635.5|4634.5|4644|4641.5|4647.5|4646.5|4634|4632.5|14797
1602748800000|2020-10-15 08:00:00|4643.5|4642|4631|4628.5|4647|4644.5|4629|4626.5|12045
1602749100000|2020-10-15 08:05:00|4630.5|4628|4629|4627|4633|4631.5|4622.5|4619.5|4651
1602749400000|2020-10-15 08:10:00|4630.5|4626.5|4631|4628.5|4635.5|4634|4629|4626.5|5623
1602749700000|2020-10-15 08:15:00|4630.5|4628|4624|4622|4630.5|4628.5|4623|4621|13751
1602750000000|2020-10-15 08:20:00|4624.5|4621.5|4611.5|4609.5|4624.5|4623|4609.5|4608.5|8300
1602750300000|2020-10-15 08:25:00|4612|4611|4611.5|4608.5|4617|4613.5|4606.5|4603.5|5225
1602750600000|2020-10-15 08:30:00|4611|4608|4603.5|4601.5|4611|4608.5|4598|4594|13979
1602750900000|2020-10-15 08:35:00|4604|4602|4601.5|4599.5|4608|4606|4595.5|4594|35247
1602751200000|2020-10-15 08:40:00|4602|4600|4596|4595|4603.5|4601.5|4591.5|4590.5|7189
1602751500000|2020-10-15 08:45:00|4595.5|4594.5|4599|4597|4601.5|4600.5|4595.5|4593.5|8192
1602751800000|2020-10-15 08:50:00|4598.5|4596.5|4594|4592|4599.5|4597|4592.5|4591|9585
1602752100000|2020-10-15 08:55:00|4594.5|4592.5|4594.5|4593|4597|4595.5|4591|4590|6407
1602752400000|2020-10-15 09:00:00|4594|4592.5|4589|4587.5|4594|4592.5|4584.5|4584|23777
1602752700000|2020-10-15 09:05:00|4588.5|4587|4590|4589.5|4593.5|4592|4587.5|4585|10839
1602753000000|2020-10-15 09:10:00|4590.5|4590|4591|4590|4594.5|4593.5|4586.5|4585.5|10481
1602753300000|2020-10-15 09:15:00|4590.5|4589.5|4587.5|4586|4592|4590.5|4585|4584|20048
1602753600000|2020-10-15 09:20:00|4588|4585.5|4589.5|4588|4590.5|4589|4582.5|4581|8838
1602753900000|2020-10-15 09:25:00|4589|4588.5|4597.5|4596|4598|4596|4587|4585.5|15583
1602754200000|2020-10-15 09:30:00|4598|4596.5|4592.5|4591.5|4599.5|4598|4591.5|4590|10992
1602754500000|2020-10-15 09:35:00|4593|4591|4591.5|4590.5|4594.5|4593|4589.5|4587|9767
1602754800000|2020-10-15 09:40:00|4591|4591|4592.5|4591|4594.5|4593.5|4589.5|4589|8703
1602755100000|2020-10-15 09:45:00|4593|4591.5|4600|4598.5|4600.5|4598.5|4585|4584.5|15267
1602755400000|2020-10-15 09:50:00|4601|4598|4613.5|4611.5|4615.5|4614.5|4597|4595|33759
1602755700000|2020-10-15 09:55:00|4614|4612|4610|4607.5|4614|4612|4606|4605|11771
1602756000000|2020-10-15 10:00:00|4609.5|4608|4606.5|4605.5|4616.5|4615|4606.5|4605|7971
1602756300000|2020-10-15 10:05:00|4606|4605|4605.5|4605|4609|4608.5|4605.5|4604|43561
1602756600000|2020-10-15 10:10:00|4606|4604.5|4601|4600.5|4606.5|4605.5|4599.5|4598|56149
1602756900000|2020-10-15 10:15:00|4600.5|4600|4608.5|4607.5|4609|4607.5|4594|4592|35371
1602757200000|2020-10-15 10:20:00|4609|4607|4608.5|4607|4611.5|4610.5|4603.5|4602|9934
1602757500000|2020-10-15 10:25:00|4609|4606.5|4616.5|4615|4617|4616|4607|4606|5009
1602757800000|2020-10-15 10:30:00|4616|4615.5|4610|4608.5|4617.5|4616|4609|4608|296537
1602758100000|2020-10-15 10:35:00|4610.5|4609|4613|4611.5|4615|4612.5|4610.5|4608|7343
1602758400000|2020-10-15 10:40:00|4612.5|4610.5|4617|4615.5|4617|4616|4610|4609|6627
1602758700000|2020-10-15 10:45:00|4617.5|4616|4617|4615.5|4618.5|4617|4610.5|4609|9286
1602759000000|2020-10-15 10:50:00|4617.5|4616|4621.5|4620|4626.5|4624.5|4617.5|4616|8853
1602759300000|2020-10-15 10:55:00|4622|4619.5|4628.5|4627|4630.5|4628.5|4621.5|4619.5|8654
1602759600000|2020-10-15 11:00:00|4629|4627.5|4625.5|4624.5|4633.5|4632.5|4625.5|4624|13206
1602759900000|2020-10-15 11:05:00|4626|4625|4624.5|4623.5|4627.5|4625.5|4618|4617|9958
1602760200000|2020-10-15 11:10:00|4624|4624|4620.5|4619.5|4627.5|4626|4620.5|4619|4644
1602760500000|2020-10-15 11:15:00|4620|4619|4621.5|4620.5|4623|4622|4617.5|4616|9053
1602760800000|2020-10-15 11:20:00|4622.5|4621|4625|4623.5|4630|4628.5|4622.5|4620.5|7519
1602761100000|2020-10-15 11:25:00|4624.5|4622.5|4625.5|4624|4629|4627.5|4623.5|4622|7748
1602761400000|2020-10-15 11:30:00|4625|4623.5|4616.5|4615|4625.5|4623.5|4616|4614.5|6402
1602761700000|2020-10-15 11:35:00|4617.5|4615.5|4619.5|4618|4619.5|4619|4616|4614.5|7634
1602762000000|2020-10-15 11:40:00|4619|4618.5|4623.5|4622.5|4623.5|4622.5|4617.5|4615.5|3929
1602762300000|2020-10-15 11:45:00|4623|4621.5|4615|4613.5|4623|4622|4614.5|4612.5|2488
1602762600000|2020-10-15 11:50:00|4615.5|4614|4610|4608.5|4617.5|4616.5|4609.5|4608|4946
1602762900000|2020-10-15 11:55:00|4609.5|4608|4609|4608|4615|4613.5|4608.5|4607.5|11946
1602763200000|2020-10-15 12:00:00|4608.5|4607.5|4607.5|4606|4612.5|4610.5|4606.5|4605|7385
1602763500000|2020-10-15 12:05:00|4607|4605.5|4602.5|4600.5|4607.5|4606|4601.5|4600|3550
1602763800000|2020-10-15 12:10:00|4603.5|4601|4605|4603|4607|4605.5|4600|4596.5|16885
1602764100000|2020-10-15 12:15:00|4604.5|4602.5|4603.5|4602.5|4605|4603.5|4601|4599.5|5525
1602764400000|2020-10-15 12:20:00|4603|4602|4603.5|4602|4607.5|4606.5|4600|4598|7964
1602764700000|2020-10-15 12:25:00|4603|4601.5|4609|4607.5|4609|4607.5|4600|4599|5492
1602765000000|2020-10-15 12:30:00|4609.5|4608|4603|4601|4611|4609.5|4600.5|4598.5|24905
1602765300000|2020-10-15 12:35:00|4602.5|4600.5|4609|4607.5|4610.5|4610|4602|4599.5|11389
1602765600000|2020-10-15 12:40:00|4608.5|4608|4607|4605.5|4608.5|4608|4601.5|4600.5|13383
1602765900000|2020-10-15 12:45:00|4607.5|4606|4607|4606|4613.5|4611.5|4606.5|4605.5|11184
1602766200000|2020-10-15 12:50:00|4607.5|4606.5|4605|4603|4607.5|4607|4602|4600.5|9438
1602766500000|2020-10-15 12:55:00|4605.5|4603.5|4605.5|4603|4606.5|4605.5|4602.5|4600.5|5494
1602766800000|2020-10-15 13:00:00|4605|4602.5|4600.5|4599.5|4605|4603|4600.5|4599|20276
1602767100000|2020-10-15 13:05:00|4600|4598|4598|4596|4601.5|4601|4595.5|4594.5|16938
1602767400000|2020-10-15 13:10:00|4597.5|4595.5|4601|4600|4602|4600.5|4597|4595|13703
1602767700000|2020-10-15 13:15:00|4600|4599.5|4611|4610|4611.5|4610.5|4597.5|4596|8869
1602768000000|2020-10-15 13:20:00|4610.5|4609|4609|4608.5|4614|4613|4607|4606|12573
1602768300000|2020-10-15 13:25:00|4609.5|4609|4612|4610.5|4613|4612.5|4608|4607|62177
1602768600000|2020-10-15 13:30:00|4611.5|4610|4629.5|4628.5|4630|4629|4610.5|4609|60802
1602768900000|2020-10-15 13:35:00|4630|4629|4625|4623.5|4630|4629|4624|4623|20907
1602769200000|2020-10-15 13:40:00|4624.5|4624.5|4629.5|4628|4629.5|4628|4618.5|4617.5|41508
1602769500000|2020-10-15 13:45:00|4630|4628.5|4627.5|4626.5|4632|4631|4625|4624|22239
1602769800000|2020-10-15 13:50:00|4628|4626|4635|4633|4640|4638.5|4625.5|4624|27350
1602770100000|2020-10-15 13:55:00|4635.5|4633.5|4636.5|4634.5|4637.5|4636|4631|4629.5|26329
1602770400000|2020-10-15 14:00:00|4636|4634|4623|4622|4636|4634.5|4619|4618|23310
1602770700000|2020-10-15 14:05:00|4623.5|4622.5|4625|4623.5|4627.5|4626|4619.5|4618|25980
1602771000000|2020-10-15 14:10:00|4625.5|4624|4626.5|4625|4629.5|4628|4621.5|4620.5|15699
1602771300000|2020-10-15 14:15:00|4627|4625.5|4624.5|4623|4632.5|4631|4623.5|4622.5|26968
1602771600000|2020-10-15 14:20:00|4624|4622|4620.5|4620|4624|4622.5|4617|4616|16150
1602771900000|2020-10-15 14:25:00|4621|4620.5|4621.5|4620.5|4623.5|4622.5|4617.5|4616|17904
1602772200000|2020-10-15 14:30:00|4621|4620|4623.5|4622.5|4624.5|4623|4618|4617.5|22420
1602772500000|2020-10-15 14:35:00|4624|4623|4630|4629|4630|4629|4623.5|4622.5|19068
1602772800000|2020-10-15 14:40:00|4629.5|4628|4636|4634.5|4637.5|4636.5|4628.5|4627.5|23928
1602773100000|2020-10-15 14:45:00|4635.5|4635|4638.5|4637|4638.5|4638|4632|4630.5|65439
1602773400000|2020-10-15 14:50:00|4638|4637.5|4643.5|4642|4646|4645|4636|4635.5|32190
1602773700000|2020-10-15 14:55:00|4643|4640.5|4646|4645.5|4647.5|4646.5|4639|4638|24548
1602774000000|2020-10-15 15:00:00|4646.5|4645|4647|4646.5|4649|4648|4644|4643|27629
1602774300000|2020-10-15 15:05:00|4647.5|4647|4656.5|4655.5|4661|4659.5|4647|4646.5|31763
1602774600000|2020-10-15 15:10:00|4656|4656|4663.5|4662.5|4664.5|4663.5|4654.5|4653.5|39161
1602774900000|2020-10-15 15:15:00|4664|4663|4669|4668.5|4673.5|4672|4664|4662.5|66777
1602775200000|2020-10-15 15:20:00|4669.5|4668|4666|4665.5|4669.5|4669|4665|4664|31913
1602775500000|2020-10-15 15:25:00|4666.5|4665|4658|4656.5|4667|4666|4655.5|4654.5|30796
1602831600000|2020-10-16 07:00:00|4655|4646|4687.5|4682.5|4692|4685|4652.5|4645|29896
1602831900000|2020-10-16 07:05:00|4687|4683|4692.5|4690|4701|4697|4676.5|4673|13559
1602832200000|2020-10-16 07:10:00|4694|4690.5|4710|4707|4711.5|4709|4694|4690|14750
1602832500000|2020-10-16 07:15:00|4710.5|4710.5|4720.5|4718.5|4722.5|4720|4710|4706.5|18867
1602832800000|2020-10-16 07:20:00|4721|4719|4706|4703|4724.5|4722|4706|4702.5|10386
1602833100000|2020-10-16 07:25:00|4706.5|4703.5|4716|4713.5|4719.5|4718|4702|4699.5|10758
1602833400000|2020-10-16 07:30:00|4715.5|4714|4720.5|4719|4734.5|4731.5|4715.5|4714|20930
1602833700000|2020-10-16 07:35:00|4720|4718.5|4723|4721|4728.5|4726.5|4714|4712|11872
1602834000000|2020-10-16 07:40:00|4724|4721.5|4728|4725.5|4732.5|4730|4723|4720.5|16453
1602834300000|2020-10-16 07:45:00|4727.5|4724.5|4722|4719.5|4728.5|4726.5|4717|4713|2931
1602834600000|2020-10-16 07:50:00|4721.5|4719|4718|4715|4725.5|4722.5|4713.5|4710|2453
1602834900000|2020-10-16 07:55:00|4718.5|4715.5|4727|4725|4728.5|4726|4718.5|4715.5|9265
1602835200000|2020-10-16 08:00:00|4728|4725.5|4723|4721|4729|4727.5|4719.5|4717.5|12306
1602835500000|2020-10-16 08:05:00|4723.5|4721.5|4724.5|4722|4727.5|4726.5|4723|4720.5|8470
1602835800000|2020-10-16 08:10:00|4724|4722.5|4719|4717.5|4724|4723|4717.5|4715|3827
1602836100000|2020-10-16 08:15:00|4719.5|4718|4711.5|4709.5|4720.5|4719.5|4707|4706|7624
1602836400000|2020-10-16 08:20:00|4712|4710|4700|4698|4713|4711|4699|4697.5|5969
1602836700000|2020-10-16 08:25:00|4699.5|4698.5|4705.5|4703|4705.5|4703.5|4698|4695.5|8268
1602837000000|2020-10-16 08:30:00|4706|4702.5|4702.5|4700.5|4712|4708.5|4702.5|4699.5|4587
1602837300000|2020-10-16 08:35:00|4702|4700|4697.5|4696|4703|4701|4694|4693|22282
1602837600000|2020-10-16 08:40:00|4697|4695.5|4699.5|4698|4703|4701.5|4694.5|4693|5400
1602837900000|2020-10-16 08:45:00|4699|4697.5|4685.5|4683|4699.5|4698|4684|4682.5|20871
1602838200000|2020-10-16 08:50:00|4686|4685|4684|4681.5|4690.5|4689.5|4683|4681|5358
1602838500000|2020-10-16 08:55:00|4684.5|4682|4694|4692.5|4695.5|4693|4681|4679.5|9558
1602838800000|2020-10-16 09:00:00|4694.5|4693|4693|4690.5|4699|4697|4691|4690|9295
1602839100000|2020-10-16 09:05:00|4693.5|4691|4687|4685.5|4694|4693|4683.5|4682|10615
1602839400000|2020-10-16 09:10:00|4687.5||4688.5||4688.5||4687.5||0
1602839700000|2020-10-16 09:15:00|4682|4680.5|4687.5|4686.5|4688|4686.5|4680|4679.5|17831
1602840000000|2020-10-16 09:20:00|4688|4687|4678|4677|4690|4689|4678|4677|6340
1602840300000|2020-10-16 09:25:00|4677.5|4677.5|4672|4670.5|4682|4681|4672|4670.5|6926
1602840600000|2020-10-16 09:30:00|4672.5|4671|4672|4670.5|4675|4673|4668|4666|6914
1602840900000|2020-10-16 09:35:00|4672.5|4670|4663|4661|4673|4671.5|4662|4661|4209
1602841200000|2020-10-16 09:40:00|4662.5|4661.5|4663.5|4662|4666.5|4665|4659|4657.5|7972
1602841500000|2020-10-16 09:45:00|4663|4662.5|4661|4659|4664.5|4663|4656.5|4655.5|10480
1602841800000|2020-10-16 09:50:00|4661.5|4659.5|4658|4657.5|4667|4665.5|4657.5|4656|15677
1602842100000|2020-10-16 09:55:00|4657.5|4657|4658|4657|4660|4658.5|4655.5|4654.5|8910
1602842400000|2020-10-16 10:00:00|4657.5|4656.5|4652.5|4652|4657.5|4657|4648.5|4647|14888
1602842700000|2020-10-16 10:05:00|4653|4651.5|4650|4648.5|4653|4652.5|4646.5|4646|12784
1602843000000|2020-10-16 10:10:00|4650.5|4649|4651|4650|4658|4656|4650|4649|9951
1602843300000|2020-10-16 10:15:00|4651.5|4650.5|4663.5|4662|4664|4662|4651.5|4650.5|11537
1602843600000|2020-10-16 10:20:00|4664|4661.5|4676|4674|4676.5|4675.5|4664|4661.5|26453
1602843900000|2020-10-16 10:25:00|4676.5|4673.5|4679.5|4678|4681.5|4680.5|4676|4673.5|15894
1602844200000|2020-10-16 10:30:00|4680|4678.5|4677.5|4676.5|4680.5|4679.5|4675|4673.5|8288
1602844500000|2020-10-16 10:35:00|4677|4677|4677.5|4676.5|4682|4680.5|4675.5|4674.5|17265
1602844800000|2020-10-16 10:40:00|4678|4677|4673.5|4672.5|4678.5|4677|4672.5|4671.5|7034
1602845100000|2020-10-16 10:45:00|4673|4672|4673|4672|4675|4674|4671.5|4669.5|8800
1602845400000|2020-10-16 10:50:00|4672.5|4671.5|4674.5|4673|4683.5|4682|4668.5|4667.5|39030
1602845700000|2020-10-16 10:55:00|4675|4673.5|4680|4678|4683.5|4682|4674.5|4673.5|13196
1602846000000|2020-10-16 11:00:00|4679.5|4677.5|4682|4680|4685.5|4684|4678|4677.5|11785
1602846300000|2020-10-16 11:05:00|4682.5|4680.5|4693.5|4691.5|4693.5|4691.5|4681.5|4679.5|14243
1602846600000|2020-10-16 11:10:00|4693|4692|4686.5|4685.5|4694.5|4693|4686|4685.5|44291
1602846900000|2020-10-16 11:15:00|4687|4686|4685|4683.5|4688.5|4687|4682|4680.5|16487
1602847200000|2020-10-16 11:20:00|4684.5|4683|4682.5|4681.5|4686.5|4685.5|4682|4680|6439
1602847500000|2020-10-16 11:25:00|4683.5|4682|4689.5|4688|4691.5|4689.5|4683.5|4682|5034
1602847800000|2020-10-16 11:30:00|4689|4687.5|4690|4689|4693.5|4692.5|4688|4687|4199
1602848100000|2020-10-16 11:35:00|4691|4689.5|4689.5|4689|4692.5|4692|4689|4688|4326
1602848400000|2020-10-16 11:40:00|4689|4688|4691.5|4690|4694|4693|4688.5|4688|4587
1602848700000|2020-10-16 11:45:00|4692|4690.5|4696.5|4695|4697|4695.5|4692|4690.5|2651
1602849000000|2020-10-16 11:50:00|4697|4694.5|4689.5|4689|4697|4695|4689.5|4688.5|4888
1602849300000|2020-10-16 11:55:00|4689|4688|4679.5|4678|4689|4688|4679.5|4677.5|3472
1602849600000|2020-10-16 12:00:00|4680|4678.5|4691|4688.5|4691.5|4690|4680|4678.5|6236
1602849900000|2020-10-16 12:05:00|4691.5|4689|4694|4692.5|4699|4697|4691|4689|23589
1602850200000|2020-10-16 12:10:00|4693.5|4692|4694.5|4694|4699|4697.5|4688.5|4687|8145
1602850500000|2020-10-16 12:15:00|4695|4694.5|4690|4688.5|4695|4694.5|4688|4687|5660
1602850800000|2020-10-16 12:20:00|4689.5|4688|4692|4691|4693.5|4692.5|4688.5|4687.5|5248
1602851100000|2020-10-16 12:25:00|4691.5|4691.5|4689.5|4687.5|4691.5|4691.5|4686.5|4685.5|3026
1602851400000|2020-10-16 12:30:00|4690|4688|4687.5|4687|4691.5|4690.5|4686|4685.5|8747
1602851700000|2020-10-16 12:35:00|4687|4686.5|4684.5|4683.5|4687.5|4686.5|4683.5|4681.5|8050
1602852000000|2020-10-16 12:40:00|4685|4684|4696.5|4695.5|4699|4697|4685|4684|4472
1602852300000|2020-10-16 12:45:00|4696|4695|4694.5|4694|4697.5|4696.5|4693.5|4692|1782
1602852600000|2020-10-16 12:50:00|4694|4693|4697.5|4697|4699.5|4698|4692|4690.5|3675
1602852900000|2020-10-16 12:55:00|4698|4696.5|4696|4695.5|4698.5|4698|4696|4695.5|3043
1602853200000|2020-10-16 13:00:00|4696.5|4696|4693.5|4692.5|4697.5|4696.5|4693.5|4692|8000
1602853500000|2020-10-16 13:05:00|4693|4691.5|4684|4683|4695.5|4694.5|4684|4683|30774
1602853800000|2020-10-16 13:10:00|4682|4682.5|4687|4685.5|4687|4685.5|4680|4679.5|14381
1602854100000|2020-10-16 13:15:00|4686.5|4685|4685.5|4684.5|4686.5|4685.5|4676|4675.5|9422
1602854400000|2020-10-16 13:20:00|4685|4684|4679|4678.5|4685.5|4684.5|4678|4677|5524
1602854700000|2020-10-16 13:25:00|4679.5|4679|4681|4680|4683.5|4682.5|4679.5|4679|9278
1602855000000|2020-10-16 13:30:00|4680.5|4679.5|4672.5|4672|4689|4688|4672.5|4671.5|32143
1602855300000|2020-10-16 13:35:00|4672|4671.5|4670.5|4668.5|4675.5|4674.5|4666.5|4665|25537
1602855600000|2020-10-16 13:40:00|4670|4669|4674|4672.5|4676|4674|4669.5|4668|11137
1602855900000|2020-10-16 13:45:00|4675.5|4673|4673.5|4673|4679.5|4678|4669.5|4668.5|18962
1602856200000|2020-10-16 13:50:00|4674|4673.5|4669.5|4669|4677|4676.5|4669|4668.5|20844
1602856500000|2020-10-16 13:55:00|4670|4669.5|4688.5|4687|4690|4688|4670|4669.5|28813
1602856800000|2020-10-16 14:00:00|4688|4686.5|4690.5|4690|4694|4692|4684.5|4683.5|20167
1602857100000|2020-10-16 14:05:00|4690|4689|4692|4691|4693.5|4692.5|4685|4684|15179
1602857400000|2020-10-16 14:10:00|4692.5|4691.5|4689|4688|4694.5|4693|4688|4686|13832
1602857700000|2020-10-16 14:15:00|4689.5|4688.5|4690|4689|4693.5|4692.5|4685.5|4684|22624
1602858000000|2020-10-16 14:20:00|4690.5|4689.5|4687|4686|4696|4695|4686.5|4685|15290
1602858300000|2020-10-16 14:25:00|4686.5|4686.5|4681|4680|4689.5|4688.5|4678.5|4676.5|13580
1602858600000|2020-10-16 14:30:00|4680.5|4679.5|4672.5|4672|4682|4681.5|4672|4671|16132
1602858900000|2020-10-16 14:35:00|4673|4672.5|4673.5|4673|4681|4679.5|4672.5|4671.5|18683
1602859200000|2020-10-16 14:40:00|4673|4672.5|4667|4666.5|4679.5|4678.5|4667|4666.5|17044
1602859500000|2020-10-16 14:45:00|4667.5|4667|4666|4665|4671.5|4670.5|4664.5|4663.5|11114
1602859800000|2020-10-16 14:50:00|4665.5|4664.5|4666.5|4665.5|4670|4669|4663.5|4663|12866
1602860100000|2020-10-16 14:55:00|4666|4665|4668|4667|4669.5|4668|4661.5|4661|17707
1602860400000|2020-10-16 15:00:00|4668.5|4667.5|4670|4669.5|4673|4671.5|4667|4666|16085
1602860700000|2020-10-16 15:05:00|4669.5|4669|4667.5|4667|4671|4670|4665.5|4664|19777
1602861000000|2020-10-16 15:10:00|4668|4667.5|4661.5|4660.5|4670.5|4670|4661|4660.5|22321
1602861300000|2020-10-16 15:15:00|4661|4660|4663.5|4663|4665|4664.5|4660|4659.5|30300
1602861600000|2020-10-16 15:20:00|4664|4663.5|4657|4656.5|4664|4663.5|4657|4656.5|161473
1602861900000|2020-10-16 15:25:00|4656.5|4656|4666.5|4665|4667.5|4666.5|4656.5|4656|35106
1603090800000|2020-10-19 07:00:00|4643.5|4639.5|4654.5|4651.5|4667.5|4662.5|4638.5|4633|22925
1603091100000|2020-10-19 07:05:00|4654|4651|4672.5|4670|4672.5|4670.5|4649|4647|20406
1603091400000|2020-10-19 07:10:00|4672|4669.5|4674|4671.5|4677|4674|4661.5|4660|27251
1603091700000|2020-10-19 07:15:00|4674.5|4671|4668.5|4666.5|4679.5|4676|4667|4664.5|12379
1603092000000|2020-10-19 07:20:00|4669|4667.5|4663|4661|4673.5|4671|4662|4660.5|14672
1603092300000|2020-10-19 07:25:00|4663.5|4661.5|4651.5|4649.5|4664|4663.5|4651.5|4649.5|7826
1603092600000|2020-10-19 07:30:00|4652|4650|4644.5|4642|4652.5|4651.5|4641|4640.5|10976
1603092900000|2020-10-19 07:35:00|4644|4641.5|4645.5|4643.5|4646|4643.5|4637|4636|7751
1603093200000|2020-10-19 07:40:00|4645|4643|4643.5|4641|4645|4643|4638.5|4636.5|7695
1603093500000|2020-10-19 07:45:00|4643|4640.5|4639|4637.5|4645.5|4643.5|4636|4634|8333
1603093800000|2020-10-19 07:50:00|4638.5|4638|4644.5|4642.5|4648|4645|4638.5|4638|9582
1603094100000|2020-10-19 07:55:00|4645|4642|4640|4638.5|4646.5|4645.5|4640|4638.5|12109
1603094400000|2020-10-19 08:00:00|4639.5|4638|4635|4633|4645.5|4643.5|4635|4632.5|3959
1603094700000|2020-10-19 08:05:00|4634.5|4632.5|4633|4632.5|4635|4633.5|4630|4629|5325
1603095000000|2020-10-19 08:10:00|4633.5|4632|4627.5|4625|4635.5|4634|4627.5|4624.5|4868
1603095300000|2020-10-19 08:15:00|4628|4625.5|4631|4629.5|4632|4630.5|4627.5|4625.5|7653
1603095600000|2020-10-19 08:20:00|4630.5|4629|4634|4632.5|4634|4632.5|4630|4628.5|5234
1603095900000|2020-10-19 08:25:00|4633.5|4632|4630|4628.5|4634.5|4634|4630|4628.5|4406
1603096200000|2020-10-19 08:30:00|4629.5|4629|4630|4629|4634|4633|4629.5|4628.5|5706
1603096500000|2020-10-19 08:35:00|4629.5|4628.5|4632|4630.5|4634|4632.5|4629|4628|7321
1603096800000|2020-10-19 08:40:00|4632.5|4631|4631.5|4630|4634|4632.5|4630.5|4629.5|4124
1603097100000|2020-10-19 08:45:00|4631|4629.5|4636.5|4635|4637|4636|4630.5|4629.5|7049
1603097400000|2020-10-19 08:50:00|4637.5|4635.5|4636.5|4635.5|4640|4638.5|4636|4635|6722
1603097700000|2020-10-19 08:55:00|4636|4635|4640|4638|4640.5|4638|4633.5|4632|6322
1603098000000|2020-10-19 09:00:00|4639.5|4638.5|4637.5|4636|4640.5|4640|4637.5|4636|3867
1603098300000|2020-10-19 09:05:00|4637|4635.5|4643|4642|4645|4643|4635.5|4635|9540
1603098600000|2020-10-19 09:10:00|4642.5|4641|4634|4632.5|4642.5|4641|4631.5|4631|9667
1603098900000|2020-10-19 09:15:00|4635|4633|4640|4639.5|4640|4639.5|4635|4633|10313
1603099200000|2020-10-19 09:20:00|4639.5|4639|4642.5|4641.5|4645.5|4644|4639.5|4638|11795
1603099500000|2020-10-19 09:25:00|4642|4641|4638.5|4637|4645.5|4644|4638|4637|4815
1603099800000|2020-10-19 09:30:00|4638|4636.5|4635.5|4634|4641.5|4640|4635.5|4633.5|12363
1603100100000|2020-10-19 09:35:00|4635|4634.5|4635|4634|4637|4635.5|4633|4631.5|4883
1603100400000|2020-10-19 09:40:00|4635.5|4634.5|4639|4638.5|4642.5|4640.5|4635.5|4634.5|7649
1603100700000|2020-10-19 09:45:00|4638.5|4638|4635.5|4635|4638.5|4638|4632.5|4631.5|16161
1603101000000|2020-10-19 09:50:00|4636|4634.5|4632.5|4631|4638.5|4637|4627|4626|11268
1603101300000|2020-10-19 09:55:00|4632|4631.5|4628.5|4627.5|4633|4632|4627.5|4625.5|5651
1603101600000|2020-10-19 10:00:00|4628|4628|4630.5|4630|4631.5|4631|4625.5|4624.5|9664
1603101900000|2020-10-19 10:05:00|4630|4629.5|4628.5|4628|4631.5|4630.5|4628.5|4627.5|9982
1603102200000|2020-10-19 10:10:00|4628|4627.5|4629.5|4628|4629.5|4628.5|4624|4623.5|19346
1603102500000|2020-10-19 10:15:00|4629|4628.5|4627|4625.5|4630|4629|4627|4625.5|6268
1603102800000|2020-10-19 10:20:00|4626.5|4626|4626.5|4625.5|4627.5|4627|4625.5|4624.5|25469
1603103100000|2020-10-19 10:25:00|4626|4625|4626|4624.5|4628|4627|4621|4620.5|27700
1603103400000|2020-10-19 10:30:00|4625.5|4624|4626.5|4626|4628|4626.5|4623|4621.5|4293
1603103700000|2020-10-19 10:35:00|4627.5|4626.5|4628|4627.5|4630.5|4629|4626.5|4626.5|4069
1603104000000|2020-10-19 10:40:00|4628.5|4628|4625|4623.5|4632|4631|4625|4623.5|5776
1603104300000|2020-10-19 10:45:00|4625.5|4624|4627|4626|4628|4627|4624.5|4623.5|5651
1603104600000|2020-10-19 10:50:00|4626.5|4625.5|4626.5|4626|4627|4626.5|4622|4621|10326
1603104900000|2020-10-19 10:55:00|4627|4626.5|4625.5|4625|4627.5|4627|4623|4622|10520
1603105200000|2020-10-19 11:00:00|4625|4624.5|4627.5|4626.5|4628|4627|4621|4620|92909
1603105500000|2020-10-19 11:05:00|4627|4626|4624|4621.5|4627.5|4626.5|4622.5|4621|12270
1603105800000|2020-10-19 11:10:00|4623.5|4622|4619.5|4618.5|4623.5|4622|4618|4617|13123
1603106100000|2020-10-19 11:15:00|4619|4618|4614|4613.5|4619.5|4618.5|4614|4613|7683
1603106400000|2020-10-19 11:20:00|4613.5|4613|4616|4614|4618|4617|4612.5|4611.5|19461
1603106700000|2020-10-19 11:25:00|4616.5|4614.5|4618.5|4617.5|4620.5|4619|4616.5|4614.5|91042
1603107000000|2020-10-19 11:30:00|4619|4618|4611.5|4610|4619|4618|4608.5|4607.5|9879
1603107300000|2020-10-19 11:35:00|4612|4610.5|4616|4615|4617.5|4615.5|4611|4610|4493
1603107600000|2020-10-19 11:40:00|4616.5|4615.5|4613|4611.5|4616.5|4615.5|4612|4610.5|7794
1603107900000|2020-10-19 11:45:00|4612.5|4611|4612|4611|4613|4612|4612|4610|3410
1603108200000|2020-10-19 11:50:00|4611.5|4611.5|4606.5|4606|4612|4611.5|4606.5|4606|7990
1603108500000|2020-10-19 11:55:00|4607|4606.5|4609.5|4608.5|4612|4611.5|4606.5|4606|6877
1603108800000|2020-10-19 12:00:00|4610|4609|4605|4603.5|4612|4611|4604.5|4603.5|5633
1603109100000|2020-10-19 12:05:00|4605.5|4604|4608|4606.5|4611|4609|4602.5|4601|6724
1603109400000|2020-10-19 12:10:00|4608.5|4607|4612|4611|4613.5|4612.5|4608.5|4607|17394
1603109700000|2020-10-19 12:15:00|4611.5|4610.5|4611|4610|4612.5|4611|4610|4608.5|9067
1603110000000|2020-10-19 12:20:00|4611.5|4610.5|4615.5|4614|4616|4614|4610|4609|9185
1603110300000|2020-10-19 12:25:00|4615|4613.5|4611|4609.5|4615.5|4614.5|4610|4609|8622
1603110600000|2020-10-19 12:30:00|4611.5|4610|4610|4609.5|4615.5|4614.5|4610|4609.5|6057
1603110900000|2020-10-19 12:35:00|4610.5|4610|4615.5|4615|4618|4617|4610.5|4610|5903
1603111200000|2020-10-19 12:40:00|4615|4614.5|4608|4607|4615|4614.5|4606|4604|14836
1603111500000|2020-10-19 12:45:00|4607.5|4606.5|4611.5|4611|4614|4613|4607|4605.5|11070
1603111800000|2020-10-19 12:50:00|4611|4610|4608.5|4607.5|4613.5|4612.5|4608.5|4607.5|9837
1603112100000|2020-10-19 12:55:00|4608|4607|4613|4612|4613.5|4612.5|4604.5|4603.5|9695
1603112400000|2020-10-19 13:00:00|4612.5|4612.5|4614|4613|4618.5|4617.5|4612.5|4612.5|9067
1603112700000|2020-10-19 13:05:00|4613.5|4612.5|4616|4615|4617|4616|4611|4610|11051
1603113000000|2020-10-19 13:10:00|4615.5|4614.5|4618|4616.5|4618.5|4617.5|4614|4613.5|7515
1603113300000|2020-10-19 13:15:00|4617.5|4616|4616|4615.5|4618|4616.5|4612.5|4611.5|8352
1603113600000|2020-10-19 13:20:00|4616.5|4616|4615|4614|4617|4616|4613.5|4612|7363
1603113900000|2020-10-19 13:25:00|4614.5|4614.5|4614|4612.5|4618.5|4618|4612|4611|10165
1603114200000|2020-10-19 13:30:00|4613.5|4613|4611|4610.5|4616.5|4615|4605|4603.5|50492
1603114500000|2020-10-19 13:35:00|4611.5|4611|4602.5|4602|4616|4614.5|4601|4600|669400
1603114800000|2020-10-19 13:40:00|4602|4601.5|4609.5|4608|4612.5|4611.5|4602|4601|19289
1603115100000|2020-10-19 13:45:00|4609|4608.5|4613|4611.5|4614.5|4614|4601|4600.5|30679
1603115400000|2020-10-19 13:50:00|4612.5|4611|4625|4624|4625|4624|4610|4609|27685
1603115700000|2020-10-19 13:55:00|4624.5|4623.5|4627|4626|4632|4630.5|4620.5|4619.5|25408
1603116000000|2020-10-19 14:00:00|4627.5|4625.5|4625|4624|4627.5|4626.5|4620|4618.5|22347
1603116300000|2020-10-19 14:05:00|4624.5|4623.5|4622.5|4622|4631|4630|4619.5|4619|24419
1603116600000|2020-10-19 14:10:00|4622|4621.5|4630|4629|4630|4629|4621.5|4620|31829
1603116900000|2020-10-19 14:15:00|4629.5|4629.5|4636|4635|4638|4637|4629|4628|19268
1603117200000|2020-10-19 14:20:00|4636.5|4634.5|4635|4634.5|4637|4636.5|4631|4630.5|31124
1603117500000|2020-10-19 14:25:00|4634.5|4634|4648|4646.5|4648.5|4647.5|4633|4632.5|35331
1603117800000|2020-10-19 14:30:00|4647.5|4646|4640|4638.5|4648.5|4647.5|4639|4637|24435
1603118100000|2020-10-19 14:35:00|4639.5|4638|4639|4638|4644.5|4643|4635|4633.5|13912
1603118400000|2020-10-19 14:40:00|4639.5|4638.5|4636|4634.5|4642.5|4641.5|4634|4633|15802
1603118700000|2020-10-19 14:45:00|4635.5|4634|4635.5|4635|4641|4640|4630|4629|19067
1603119000000|2020-10-19 14:50:00|4636|4635.5|4632|4630.5|4639.5|4638.5|4631.5|4630.5|18522
1603119300000|2020-10-19 14:55:00|4631.5|4630|4632|4630.5|4635.5|4635|4629|4628.5|17452
1603119600000|2020-10-19 15:00:00|4631.5|4631|4635|4634.5|4638|4637.5|4631|4630.5|16464
1603119900000|2020-10-19 15:05:00|4635.5|4635|4628.5|4628|4636|4635|4627|4626.5|22795
1603120200000|2020-10-19 15:10:00|4629|4628.5|4624|4623|4629.5|4629|4623.5|4622.5|20461
1603120500000|2020-10-19 15:15:00|4624.5|4623.5|4620.5|4620|4628|4627|4620.5|4620|24773
1603120800000|2020-10-19 15:20:00|4621|4619.5|4607|4606.5|4621.5|4620.5|4607|4605.5|41090
1603121100000|2020-10-19 15:25:00|4607.5|4607|4619|4616.5|4620.5|4618.5|4606|4605|48897
1603177200000|2020-10-20 07:00:00|4577.5|4564|4569.5|4567|4591.5|4584.5|4567|4562|32531
1603177500000|2020-10-20 07:05:00|4570|4567.5|4566.5|4564|4580.5|4577|4563.5|4561|19902
1603177800000|2020-10-20 07:10:00|4566|4563.5|4571|4568|4582.5|4581|4564|4562.5|21303
1603178100000|2020-10-20 07:15:00|4570.5|4567.5|4569.5|4567.5|4574|4572|4559.5|4558|20363
1603178400000|2020-10-20 07:20:00|4570|4568|4563.5|4561.5|4573.5|4571.5|4561.5|4560|11252
1603178700000|2020-10-20 07:25:00|4564|4562|4560.5|4559|4568|4565.5|4559.5|4558|7498
1603179000000|2020-10-20 07:30:00|4560|4558.5|4552.5|4550|4562|4560|4551.5|4548.5|12610
1603179300000|2020-10-20 07:35:00|4551.5|4549.5|4558.5|4557|4559.5|4557.5|4549|4548|8425
1603179600000|2020-10-20 07:40:00|4559|4557.5|4570.5|4568|4571.5|4569.5|4559|4557.5|4974
1603179900000|2020-10-20 07:45:00|4571.5|4568.5|4569.5|4569|4573.5|4571.5|4569.5|4567.5|4736
1603180200000|2020-10-20 07:50:00|4570.5|4568.5|4568.5|4566|4574.5|4571.5|4568.5|4566|6382
1603180500000|2020-10-20 07:55:00|4568|4565.5|4572.5|4570.5|4572.5|4570.5|4567.5|4565.5|2360
1603180800000|2020-10-20 08:00:00|4572|4569.5|4574.5|4573.5|4575.5|4573.5|4567.5|4565|5646
1603181100000|2020-10-20 08:05:00|4574|4573|4573.5|4571.5|4577.5|4576|4572.5|4570.5|6132
1603181400000|2020-10-20 08:10:00|4574|4572|4576.5|4575.5|4581.5|4580|4573.5|4572|6921
1603181700000|2020-10-20 08:15:00|4576|4575|4573.5|4572.5|4576.5|4575|4570|4569.5|6715
1603182000000|2020-10-20 08:20:00|4574.5|4573|4582|4580.5|4588.5|4587.5|4573.5|4572.5|25374
1603182300000|2020-10-20 08:25:00|4582.5|4581|4581|4579.5|4583|4582|4577|4576|9505
1603182600000|2020-10-20 08:30:00|4580.5|4579|4576.5|4575.5|4581.5|4580|4575|4574.5|14654
1603182900000|2020-10-20 08:35:00|4576|4575|4573|4572.5|4576.5|4576|4570.5|4569.5|8743
1603183200000|2020-10-20 08:40:00|4572.5|4572|4573|4572.5|4577|4576|4572.5|4571.5|6855
1603183500000|2020-10-20 08:45:00|4573.5|4572|4573|4572|4574|4573.5|4569.5|4569|8930
1603183800000|2020-10-20 08:50:00|4573.5|4572.5|4567.5|4567|4573.5|4572.5|4567|4566.5|7821
1603184100000|2020-10-20 08:55:00|4568|4567.5|4572|4571|4574.5|4573|4567.5|4567|10240
1603184400000|2020-10-20 09:00:00|4572.5|4571.5|4573.5|4572.5|4575|4574.5|4571|4570|6976
1603184700000|2020-10-20 09:05:00|4573|4572|4579.5|4578.5|4579.5|4578.5|4570.5|4570|17440
1603185000000|2020-10-20 09:10:00|4579|4578|4574|4573.5|4579.5|4578|4573|4572.5|7495
1603185300000|2020-10-20 09:15:00|4574.5|4574|4574|4573|4584|4582.5|4574|4572.5|23862
1603185600000|2020-10-20 09:20:00|4573.5|4572.5|4572.5|4571.5|4574|4573.5|4571.5|4570.5|5656
1603185900000|2020-10-20 09:25:00|4572|4571|4573.5|4572.5|4574|4572.5|4568.5|4566.5|6857
1603186200000|2020-10-20 09:30:00|4574|4573|4576|4575|4576.5|4576|4573|4572|7928
1603186500000|2020-10-20 09:35:00|4576.5|4575.5|4573|4572|4576.5|4576|4571.5|4570|3407
1603186800000|2020-10-20 09:40:00|4573.5|4572.5|4574|4573.5|4577|4576|4571.5|4571|6758
1603187100000|2020-10-20 09:45:00|4574.5|4573|4571|4569.5|4575|4574.5|4569|4568|3525
1603187400000|2020-10-20 09:50:00|4571.5|4570|4570.5|4569.5|4572.5|4572|4570.5|4569.5|2209
1603187700000|2020-10-20 09:55:00|4570|4569|4571.5|4570.5|4571.5|4570.5|4567.5|4566.5|6500
1603188000000|2020-10-20 10:00:00|4572|4571|4575|4573.5|4577|4576|4571.5|4570.5|9746
1603188300000|2020-10-20 10:05:00|4574.5|4573|4572|4570.5|4576.5|4575.5|4572|4570.5|6884
1603188600000|2020-10-20 10:10:00|4571.5|4571|4576.5|4575.5|4578|4576.5|4571.5|4571|9340
1603188900000|2020-10-20 10:15:00|4577|4575|4578|4576|4578.5|4577.5|4574.5|4574|3081
1603189200000|2020-10-20 10:20:00|4577.5|4576.5|4582|4581|4582|4581|4576.5|4576|5607
1603189500000|2020-10-20 10:25:00|4582.5|4581.5|4593|4592|4593|4592|4582.5|4581.5|6581
1603189800000|2020-10-20 10:30:00|4594|4592.5|4582.5|4581.5|4596|4594.5|4582.5|4581|8016
1603190100000|2020-10-20 10:35:00|4582|4581|4583.5|4582.5|4586|4584.5|4581.5|4580.5|5847
1603190400000|2020-10-20 10:40:00|4583|4582|4577.5|4576.5|4583.5|4582.5|4577|4575.5|5838
1603190700000|2020-10-20 10:45:00|4578|4577|4585.5|4584|4585.5|4584|4578|4577|3933
1603191000000|2020-10-20 10:50:00|4585|4583.5|4582.5|4581.5|4585.5|4584|4581.5|4580.5|6612
1603191300000|2020-10-20 10:55:00|4583|4582|4577|4576|4583.5|4582.5|4576|4574.5|8336
1603191600000|2020-10-20 11:00:00|4577.5|4576.5|4576|4575|4577.5|4577|4574.5|4574|8081
1603191900000|2020-10-20 11:05:00|4575.5|4575.5|4577.5|4577|4578|4577.5|4574.5|4574|12958
1603192200000|2020-10-20 11:10:00|4577|4576.5|4575|4573.5|4577.5|4576.5|4574|4573.5|10232
1603192500000|2020-10-20 11:15:00|4575.5|4574|4575|4574|4578|4577|4575|4573.5|7516
1603192800000|2020-10-20 11:20:00|4575.5|4574.5|4571.5|4570.5|4576|4575.5|4571.5|4570.5|17180
1603193100000|2020-10-20 11:25:00|4571|4570|4568|4566|4571|4570|4566|4565|8294
1603193400000|2020-10-20 11:30:00|4567.5|4565.5|4570.5|4569.5|4571.5|4571|4567|4565|4215
1603193700000|2020-10-20 11:35:00|4570|4570|4566|4565.5|4572.5|4570.5|4565.5|4565|6272
1603194000000|2020-10-20 11:40:00|4566.5|4566|4562.5|4561.5|4567|4566|4561|4560.5|6169
1603194300000|2020-10-20 11:45:00|4562|4561|4561|4560.5|4562.5|4562|4559.5|4558|7276
1603194600000|2020-10-20 11:50:00|4561.5|4561|4564.5|4564|4564.5|4564|4561.5|4560.5|7393
1603194900000|2020-10-20 11:55:00|4565|4564.5|4566|4565|4570|4569.5|4565|4564|4246
1603195200000|2020-10-20 12:00:00|4566.5|4565.5|4564.5|4563.5|4567.5|4566|4562.5|4561|5290
1603195500000|2020-10-20 12:05:00|4565|4564|4568.5|4567|4569.5|4568.5|4565|4564|2706
1603195800000|2020-10-20 12:10:00|4569|4567.5|4569|4568|4571.5|4570.5|4566.5|4565.5|2937
1603196100000|2020-10-20 12:15:00|4569.5|4569|4564.5|4563.5|4570|4569|4564|4563|5243
1603196400000|2020-10-20 12:20:00|4564|4563|4563.5|4562.5|4567.5|4566.5|4563.5|4562|6996
1603196700000|2020-10-20 12:25:00|4564.5|4563|4564.5|4564|4567.5|4567|4563|4562.5|13756
1603197000000|2020-10-20 12:30:00|4565|4564.5|4562.5|4562|4566|4565|4562.5|4562|8968
1603197300000|2020-10-20 12:35:00|4562|4561.5|4567.5|4566.5|4570|4568.5|4559.5|4559|10336
1603197600000|2020-10-20 12:40:00|4568|4567|4569|4568.5|4569|4568.5|4565.5|4564.5|6056
1603197900000|2020-10-20 12:45:00|4568.5|4568|4574.5|4573|4577|4575.5|4568|4567.5|12246
1603198200000|2020-10-20 12:50:00|4574|4572.5|4576.5|4575.5|4577|4576|4571.5|4571|6401
1603198500000|2020-10-20 12:55:00|4576|4575|4579.5|4578|4582|4581|4576|4575|4887
1603198800000|2020-10-20 13:00:00|4579|4577.5|4578.5|4578|4580.5|4580|4577|4576.5|6942
1603199100000|2020-10-20 13:05:00|4579|4578.5|4579.5|4578|4580.5|4580|4576.5|4576|6045
1603199400000|2020-10-20 13:10:00|4579|4578.5|4582|4581.5|4583|4582.5|4579|4578.5|34911
1603199700000|2020-10-20 13:15:00|4582.5|4581|4585|4584|4585.5|4584.5|4581|4580|5230
1603200000000|2020-10-20 13:20:00|4585.5|4584.5|4585|4584.5|4586|4585|4583.5|4583|9225
1603200300000|2020-10-20 13:25:00|4584.5|4584|4581.5|4580.5|4586.5|4585.5|4581.5|4580.5|10270
1603200600000|2020-10-20 13:30:00|4581|4581|4586.5|4585.5|4589|4587.5|4577.5|4576.5|55295
1603200900000|2020-10-20 13:35:00|4587|4586|4585|4584|4589.5|4588|4579.5|4578|26993
1603201200000|2020-10-20 13:40:00|4585.5|4583|4593.5|4592.5|4594|4592.5|4584|4583|13932
1603201500000|2020-10-20 13:45:00|4594|4593|4589.5|4588.5|4597|4596|4588|4587.5|8861
1603201800000|2020-10-20 13:50:00|4590|4589|4586|4584.5|4591.5|4590.5|4585|4584|15134
1603202100000|2020-10-20 13:55:00|4585|4584|4585|4583.5|4588|4587|4583|4582|12332
1603202400000|2020-10-20 14:00:00|4584.5|4583|4582.5|4581.5|4585.5|4584.5|4577.5|4576.5|25961
1603202700000|2020-10-20 14:05:00|4583|4582|4589.5|4588.5|4590|4588.5|4581|4579.5|11263
1603203000000|2020-10-20 14:10:00|4589|4589|4588.5|4588|4591.5|4591|4588.5|4587.5|12227
1603203300000|2020-10-20 14:15:00|4589|4588.5|4586|4585|4589.5|4588.5|4580.5|4579|14420
1603203600000|2020-10-20 14:20:00|4585.5|4584.5|4586.5|4585|4589.5|4588.5|4585.5|4584.5|18584
1603203900000|2020-10-20 14:25:00|4586|4584.5|4587.5|4587|4589|4588.5|4582.5|4581|16488
1603204200000|2020-10-20 14:30:00|4588|4587.5|4595|4594.5|4598.5|4598|4587|4586|19754
1603204500000|2020-10-20 14:35:00|4595.5|4594|4605|4604.5|4607|4605.5|4594|4593.5|26781
1603204800000|2020-10-20 14:40:00|4605.5|4605|4612|4611|4612.5|4611.5|4605|4604.5|13387
1603205100000|2020-10-20 14:45:00|4612.5|4611.5|4616|4615.5|4618|4617|4612|4611|33047
1603205400000|2020-10-20 14:50:00|4615.5|4615|4619|4618.5|4622.5|4622|4613.5|4613|37967
1603205700000|2020-10-20 14:55:00|4619.5|4619|4614.5|4614|4619.5|4619|4611|4610.5|15240
1603206000000|2020-10-20 15:00:00|4614|4613.5|4612|4610.5|4619.5|4619|4608|4607|26679
1603206300000|2020-10-20 15:05:00|4611.5|4610|4605|4603.5|4612|4610.5|4603.5|4602.5|15852
1603206600000|2020-10-20 15:10:00|4604.5|4604|4599.5|4599|4607|4606|4599.5|4598.5|17266
1603206900000|2020-10-20 15:15:00|4600|4599.5|4598|4597.5|4603.5|4603|4597.5|4597|24252
1603207200000|2020-10-20 15:20:00|4598.5|4597|4598.5|4598|4601.5|4601|4596.5|4595.5|16575
1603207500000|2020-10-20 15:25:00|4598|4597.5|4602.5|4601.5|4603.5|4602.5|4598|4597.5|49296
1603263600000|2020-10-21 07:00:00|4653.5|4615|4620|4617|4653.5|4633.5|4597|4595|79944
1603263900000|2020-10-21 07:05:00|4619.5|4616.5|4594.5|4592.5|4626|4622.5|4593.5|4590.5|23815
1603264200000|2020-10-21 07:10:00|4594|4591.5|4582|4578.5|4594|4591.5|4572.5|4569|22378
1603264500000|2020-10-21 07:15:00|4581.5|4579|4578|4576|4582|4579.5|4563.5|4561|21384
1603264800000|2020-10-21 07:20:00|4577.5|4575.5|4573.5|4571|4586|4584|4572|4570.5|18522
1603265100000|2020-10-21 07:25:00|4574.5|4571.5|4573.5|4571|4580|4578|4570|4568.5|11595
1603265400000|2020-10-21 07:30:00|4573|4571.5|4578.5|4576.5|4580|4578.5|4568|4567|13071
1603265700000|2020-10-21 07:35:00|4578|4576|4567|4565|4579|4576.5|4561.5|4560|10910
1603266000000|2020-10-21 07:40:00|4566.5|4564.5|4563|4561.5|4566.5|4565|4555.5|4555|11304
1603266300000|2020-10-21 07:45:00|4562.5|4561|4560.5|4558.5|4562.5|4561|4555.5|4555|16090
1603266600000|2020-10-21 07:50:00|4560|4558|4553.5|4552|4562.5|4560|4551.5|4550|8549
1603266900000|2020-10-21 07:55:00|4553|4551.5|4558.5|4557|4566.5|4564.5|4552|4550.5|9689
1603267200000|2020-10-21 08:00:00|4558|4557.5|4549|4547.5|4558.5|4557.5|4549|4547.5|8725
1603267500000|2020-10-21 08:05:00|4548.5|4546.5|4539.5|4538|4548.5|4548|4536|4534|18275
1603267800000|2020-10-21 08:10:00|4539|4537.5|4543.5|4541|4547|4544|4535.5|4534|10329
1603268100000|2020-10-21 08:15:00|4544|4541.5|4541.5|4539.5|4547|4544.5|4540|4539|5417
1603268400000|2020-10-21 08:20:00|4542|4540|4536|4535|4545|4544.5|4532.5|4530|10084
1603268700000|2020-10-21 08:25:00|4535.5|4534.5|4535.5|4534|4538.5|4537.5|4529|4527|12233
1603269000000|2020-10-21 08:30:00|4535|4533.5|4530.5|4529.5|4536|4534|4528.5|4526|48443
1603269300000|2020-10-21 08:35:00|4531|4530|4532.5|4531|4532.5|4531|4526.5|4525.5|10977
1603269600000|2020-10-21 08:40:00|4532|4531.5|4541|4539.5|4541.5|4540.5|4525|4524|22530
1603269900000|2020-10-21 08:45:00|4540.5|4539|4542.5|4541|4543.5|4543|4529|4527|44621
1603270200000|2020-10-21 08:50:00|4542|4540.5|4549.5|4548|4549.5|4548.5|4537.5|4535.5|23455
1603270500000|2020-10-21 08:55:00|4549|4547.5|4539.5|4538.5|4551|4550|4539.5|4537.5|9101
1603270800000|2020-10-21 09:00:00|4540|4538|4548.5|4547|4548.5|4547.5|4538|4536.5|10946
1603271100000|2020-10-21 09:05:00|4548|4546|4542.5|4541|4548|4546|4538.5|4538|5144
1603271400000|2020-10-21 09:10:00|4543|4541.5|4538.5|4537|4544.5|4542.5|4536.5|4535.5|7317
1603271700000|2020-10-21 09:15:00|4538|4536.5|4543|4542|4546.5|4544.5|4537|4535.5|5421
1603272000000|2020-10-21 09:20:00|4543.5|4542.5|4546.5|4545|4547.5|4546|4542|4540.5|7552
1603272300000|2020-10-21 09:25:00|4547|4545.5|4552|4550|4554|4552.5|4545|4543.5|8791
1603272600000|2020-10-21 09:30:00|4551.5|4550.5|4551.5|4549|4555|4553|4547|4545|6386
1603272900000|2020-10-21 09:35:00|4551|4548.5|4555|4553.5|4556|4554.5|4549|4548|3489
1603273200000|2020-10-21 09:40:00|4555.5|4554|4560.5|4559|4565|4564|4555.5|4554|42540
1603273500000|2020-10-21 09:45:00|4561|4559.5|4561.5|4560.5|4563.5|4562.5|4557|4556|16176
1603273800000|2020-10-21 09:50:00|4562|4561|4570.5|4570|4570.5|4570|4560.5|4559|10577
1603274100000|2020-10-21 09:55:00|4571|4569.5|4561.5|4561|4571|4569.5|4557.5|4557|11626
1603274400000|2020-10-21 10:00:00|4561|4560.5|4567|4566|4570|4568|4561|4560|9434
1603274700000|2020-10-21 10:05:00|4566.5|4565.5|4566.5|4566|4568.5|4567.5|4562.5|4562|12741
1603275000000|2020-10-21 10:10:00|4567|4566.5|4570|4569.5|4573|4571.5|4565|4563.5|8113
1603275300000|2020-10-21 10:15:00|4569.5|4569|4564|4563|4570.5|4570|4564|4562.5|11399
1603275600000|2020-10-21 10:20:00|4564.5|4563.5|4567.5|4566.5|4571|4570|4564.5|4563.5|12535
1603275900000|2020-10-21 10:25:00|4567|4566|4567|4565|4567.5|4566.5|4564.5|4563.5|8479
1603276200000|2020-10-21 10:30:00|4566.5|4565.5|4567|4566.5|4568.5|4567.5|4564.5|4564|7116
1603276500000|2020-10-21 10:35:00|4567.5|4567|4568.5|4568|4569.5|4568|4564.5|4563.5|8756
1603276800000|2020-10-21 10:40:00|4568|4567.5|4562.5|4561|4570|4569.5|4562|4560.5|7045
1603277100000|2020-10-21 10:45:00|4563|4561.5|4569|4568|4569|4568|4562|4561.5|12740
1603277400000|2020-10-21 10:50:00|4569.5|4568.5|4565.5|4564.5|4569.5|4569|4562.5|4562|10638
1603277700000|2020-10-21 10:55:00|4565|4564|4557.5|4556|4567.5|4566|4557.5|4556|11820
1603278000000|2020-10-21 11:00:00|4558|4556.5|4558|4556.5|4560.5|4558.5|4551|4550|7468
1603278300000|2020-10-21 11:05:00|4559|4557.5|4558.5|4557|4562.5|4562|4556.5|4554.5|4488
1603278600000|2020-10-21 11:10:00|4559.5|4557.5|4562.5|4561|4563.5|4563|4559.5|4557|2108
1603278900000|2020-10-21 11:15:00|4562|4561.5|4560.5|4559.5|4563.5|4562|4559|4557.5|3987
1603279200000|2020-10-21 11:20:00|4561|4560|4557.5|4556.5|4564|4563|4557.5|4556.5|5052
1603279500000|2020-10-21 11:25:00|4557|4555.5|4551|4549|4558|4556.5|4550.5|4548.5|6534
1603279800000|2020-10-21 11:30:00|4550.5|4548.5|4547|4546|4553.5|4552|4545.5|4544.5|8518
1603280100000|2020-10-21 11:35:00|4548|4546.5|4550|4549.5|4552|4551.5|4545.5|4544|6042
1603280400000|2020-10-21 11:40:00|4550.5|4550|4547.5|4546|4554.5|4553|4547|4546|7030
1603280700000|2020-10-21 11:45:00|4547|4545.5|4546|4545|4548|4547|4545.5|4544|2894
1603281000000|2020-10-21 11:50:00|4546.5|4545.5|4544.5|4542.5|4549.5|4548|4543.5|4542.5|5742
1603281300000|2020-10-21 11:55:00|4545|4543|4534.5|4534|4546|4545|4533.5|4532.5|6244
1603281600000|2020-10-21 12:00:00|4535.5|4534.5|4538.5|4537|4539|4538.5|4534.5|4533.5|9173
1603281900000|2020-10-21 12:05:00|4538|4538|4542|4541.5|4544|4542.5|4535|4534.5|12359
1603282200000|2020-10-21 12:10:00|4541.5|4540.5|4536.5|4535.5|4542|4541.5|4535|4534|7129
1603282500000|2020-10-21 12:15:00|4536|4536|4542|4539.5|4542|4539.5|4534.5|4533|21480
1603282800000|2020-10-21 12:20:00|4542.5|4540|4548|4546.5|4550|4548.5|4542|4540|5891
1603283100000|2020-10-21 12:25:00|4547.5|4546|4549|4548|4550|4549|4542.5|4540.5|8253
1603283400000|2020-10-21 12:30:00|4548.5|4547.5|4552|4551|4553|4551.5|4546.5|4544.5|4178
1603283700000|2020-10-21 12:35:00|4551.5|4550|4557|4555.5|4557|4556|4550|4549|5014
1603284000000|2020-10-21 12:40:00|4556.5|4556|4561.5|4560|4562.5|4561.5|4556.5|4555|12762
1603284300000|2020-10-21 12:45:00|4561|4559.5|4556|4555|4562.5|4561|4556|4555|4714
1603284600000|2020-10-21 12:50:00|4555.5|4554.5|4560|4559|4561|4560|4555|4554|8467
1603284900000|2020-10-21 12:55:00|4560.5|4559.5|4558|4556.5|4561|4560|4555|4554|3570
1603285200000|2020-10-21 13:00:00|4557.5|4557|4558|4557|4559|4557.5|4555|4554|5318
1603285500000|2020-10-21 13:05:00|4557.5|4556.5|4556.5|4554.5|4558|4556.5|4552.5|4552|7008
1603285800000|2020-10-21 13:10:00|4556|4554|4560|4559|4560.5|4559.5|4553.5|4552.5|11001
1603286100000|2020-10-21 13:15:00|4560.5|4559.5|4562.5|4561|4565|4563.5|4560|4559|9481
1603286400000|2020-10-21 13:20:00|4562|4561.5|4569.5|4568.5|4573.5|4572.5|4562|4561|14576
1603286700000|2020-10-21 13:25:00|4570|4569|4563|4562|4571|4570|4559.5|4558|18125
1603287000000|2020-10-21 13:30:00|4563.5|4562.5|4578|4577|4578|4577.5|4563.5|4562|24963
1603287300000|2020-10-21 13:35:00|4578.5|4577.5|4586.5|4585|4588.5|4588|4576.5|4575.5|71820
1603287600000|2020-10-21 13:40:00|4586|4585.5|4586|4585|4589.5|4588.5|4582.5|4580.5|26630
1603287900000|2020-10-21 13:45:00|4586.5|4585.5|4593|4592|4596.5|4595|4584.5|4583.5|25574
1603288200000|2020-10-21 13:50:00|4593.5|4591.5|4602.5|4601|4603|4601|4589.5|4588|20266
1603288500000|2020-10-21 13:55:00|4603|4601.5|4607.5|4606.5|4610|4608.5|4599|4597.5|53936
1603288800000|2020-10-21 14:00:00|4607|4606|4607.5|4606.5|4610|4608.5|4604|4602|14767
1603289100000|2020-10-21 14:05:00|4608.5|4607|4615|4613.5|4615|4613.5|4606|4604.5|24448
1603289400000|2020-10-21 14:10:00|4614.5|4614|4631|4630|4631.5|4630|4613.5|4613|47453
1603289700000|2020-10-21 14:15:00|4631.5|4630.5|4626.5|4625.5|4632|4630.5|4623.5|4621.5|24852
1603290000000|2020-10-21 14:20:00|4627|4626|4628|4626|4630.5|4630|4621.5|4620|42246
1603290300000|2020-10-21 14:25:00|4627.5|4625.5|4624|4621.5|4628.5|4628|4623|4621.5|34723
1603290600000|2020-10-21 14:30:00|4623.5|4621|4624.5|4623|4631|4630.5|4618.5|4618|44236
1603290900000|2020-10-21 14:35:00|4625|4623.5|4632|4630.5|4632.5|4632|4624.5|4623.5|44235
1603291200000|2020-10-21 14:40:00|4632.5|4631|4630.5|4629|4634.5|4633.5|4627|4626|21473
1603291500000|2020-10-21 14:45:00|4630|4628.5|4620.5|4619.5|4634|4633|4619.5|4618.5|59471
1603291800000|2020-10-21 14:50:00|4620|4620|4614|4613.5|4620.5|4620|4613|4611|48815
1603292100000|2020-10-21 14:55:00|4613.5|4613|4604.5|4604|4614|4613|4601.5|4600|30400
1603292400000|2020-10-21 15:00:00|4604|4603.5|4595|4594|4606.5|4606|4592.5|4591.5|34872
1603292700000|2020-10-21 15:05:00|4594.5|4593.5|4593.5|4592|4598|4597|4592|4591|48181
1603293000000|2020-10-21 15:10:00|4593|4592.5|4580|4579|4593.5|4593|4577.5|4576.5|31217
1603293300000|2020-10-21 15:15:00|4579.5|4578.5|4585.5|4584.5|4585.5|4584.5|4571.5|4570.5|26101
1603293600000|2020-10-21 15:20:00|4584.5|4584|4579.5|4579|4585.5|4584.5|4576|4575.5|29717
1603293900000|2020-10-21 15:25:00|4579|4578.5|4576|4574|4579|4578.5|4570|4569|29292
1603350000000|2020-10-22 07:00:00|4578|4568.5|4553|4550|4598|4585.5|4553|4550|26527
1603350300000|2020-10-22 07:05:00|4550|4547.5|4573|4571|4581|4577.5|4549.5|4546|22181
1603350600000|2020-10-22 07:10:00|4573.5|4571.5|4577|4574|4579.5|4576.5|4555.5|4552.5|18582
1603350900000|2020-10-22 07:15:00|4576.5|4574.5|4574|4572|4577.5|4575.5|4564.5|4561.5|18081
1603351200000|2020-10-22 07:20:00|4573.5|4571.5|4584|4582|4588|4586.5|4563|4561|24323
1603351500000|2020-10-22 07:25:00|4583.5|4581|4594.5|4592|4595|4592|4578|4576.5|14117
1603351800000|2020-10-22 07:30:00|4594|4591.5|4595|4592|4595.5|4592.5|4578|4576|40817
1603352100000|2020-10-22 07:35:00|4594.5|4591.5|4589.5|4588.5|4600|4598.5|4589.5|4587.5|14095
1603352400000|2020-10-22 07:40:00|4589|4587.5|4571.5|4568|4589|4587.5|4571.5|4568|9498
1603352700000|2020-10-22 07:45:00|4571|4568.5|4566|4563.5|4571|4568.5|4560|4556|9929
1603353000000|2020-10-22 07:50:00|4565.5|4563|4572|4570.5|4573.5|4571|4555|4553|18929
1603353300000|2020-10-22 07:55:00|4572.5|4571|4592|4589|4592.5|4589|4572.5|4571|10581
1603353600000|2020-10-22 08:00:00|4591.5|4588.5|4593|4590.5|4597|4594.5|4588|4586.5|6479
1603353900000|2020-10-22 08:05:00|4592.5|4590|4582.5|4580.5|4594|4591|4582|4579.5|4100
1603354200000|2020-10-22 08:10:00|4583|4581|4579|4577|4584.5|4583|4579|4576.5|1408
1603354500000|2020-10-22 08:15:00|4578.5|4576.5|4575.5|4574|4584|4581|4573|4570.5|9453
1603354800000|2020-10-22 08:20:00|4575|4573.5|4574|4573|4577.5|4575|4569.5|4567.5|10685
1603355100000|2020-10-22 08:25:00|4574.5|4573.5|4585|4583|4585|4583|4573.5|4572.5|29413
1603355400000|2020-10-22 08:30:00|4584.5|4583.5|4576.5|4575.5|4588|4586.5|4576.5|4574.5|8065
1603355700000|2020-10-22 08:35:00|4577|4576|4572|4570|4581.5|4579.5|4570|4568.5|10453
1603356000000|2020-10-22 08:40:00|4571.5|4569.5|4557.5|4555|4571.5|4569.5|4555.5|4555|13876
1603356300000|2020-10-22 08:45:00|4556.5|4555.5|4561.5|4560.5|4563|4561.5|4553|4551.5|10034
1603356600000|2020-10-22 08:50:00|4563|4561|4560|4558.5|4564|4562|4556.5|4556|39645
1603356900000|2020-10-22 08:55:00|4561|4559|4566.5|4564.5|4568.5|4567|4559|4558.5|9583
1603357200000|2020-10-22 09:00:00|4566|4565|4567.5|4565.5|4572.5|4570.5|4563|4561.5|21348
1603357500000|2020-10-22 09:05:00|4567|4566|4574|4573|4579|4577|4567|4566|122265
1603357800000|2020-10-22 09:10:00|4573.5|4572.5|4567.5|4566|4574|4572.5|4567.5|4565.5|8053
1603358100000|2020-10-22 09:15:00|4568|4565.5|4572|4570.5|4572.5|4571.5|4565|4563.5|4344
1603358400000|2020-10-22 09:20:00|4571|4571|4566|4565|4572.5|4571.5|4565.5|4564.5|11690
1603358700000|2020-10-22 09:25:00|4566.5|4565.5|4570.5|4568.5|4574|4572|4566|4565|5179
1603359000000|2020-10-22 09:30:00|4571|4569|4571.5|4570.5|4575|4572.5|4567|4566|10271
1603359300000|2020-10-22 09:35:00|4572|4570|4576.5|4574.5|4581|4579|4572|4570|3780
1603359600000|2020-10-22 09:40:00|4576|4574|4575.5|4573.5|4580|4578.5|4573|4571.5|4062
1603359900000|2020-10-22 09:45:00|4575|4574|4572.5|4571|4576|4575|4571|4569.5|5581
1603360200000|2020-10-22 09:50:00|4573|4571.5|4572.5|4571|4573|4572.5|4569.5|4568.5|3483
1603360500000|2020-10-22 09:55:00|4573|4570.5|4567|4566|4573|4572|4566.5|4566|2277
1603360800000|2020-10-22 10:00:00|4566.5|4565|4564|4562.5|4569|4568|4562.5|4560.5|12845
1603361100000|2020-10-22 10:05:00|4563.5|4562|4556.5|4555|4564|4562.5|4556|4554.5|10636
1603361400000|2020-10-22 10:10:00|4556|4554.5|4560.5|4559|4563.5|4561.5|4555|4553.5|7946
1603361700000|2020-10-22 10:15:00|4561|4559.5|4572|4570.5|4572.5|4570.5|4557.5|4556.5|10110
1603362000000|2020-10-22 10:20:00|4572.5|4571|4568.5|4567|4575.5|4573.5|4567|4565.5|17041
1603362300000|2020-10-22 10:25:00|4569|4567.5|4565|4563.5|4569|4567.5|4565|4563.5|7194
1603362600000|2020-10-22 10:30:00|4565.5|4564|4565|4564.5|4567|4566|4560.5|4559|8795
1603362900000|2020-10-22 10:35:00|4565.5|4564|4569.5|4567.5|4570.5|4569|4565.5|4564|13261
1603363200000|2020-10-22 10:40:00|4569|4567|4569.5|4568.5|4571.5|4569.5|4567|4566|4048
1603363500000|2020-10-22 10:45:00|4569|4568|4567|4565.5|4572|4571|4566|4564.5|6938
1603363800000|2020-10-22 10:50:00|4566.5|4565|4568|4566.5|4569|4568|4566|4565|3212
1603364100000|2020-10-22 10:55:00|4568.5|4567.5|4572.5|4571.5|4573|4571.5|4566|4565|4973
1603364400000|2020-10-22 11:00:00|4573|4572.5|4569.5|4568|4573|4572.5|4565.5|4564.5|7424
1603364700000|2020-10-22 11:05:00|4568|4567.5|4569.5|4568|4573.5|4572|4568|4567|3991
1603365000000|2020-10-22 11:10:00|4570|4568.5|4566|4565|4574|4572|4566|4565|5953
1603365300000|2020-10-22 11:15:00|4566.5|4565.5|4569.5|4568|4570|4569|4565.5|4564.5|6682
1603365600000|2020-10-22 11:20:00|4569|4567|4567|4566|4571.5|4570|4566.5|4565.5|5180
1603365900000|2020-10-22 11:25:00|4566.5|4565.5|4564.5|4564|4569.5|4568|4564.5|4564|8431
1603366200000|2020-10-22 11:30:00|4565|4564.5|4562|4560.5|4567|4566|4562|4560.5|8446
1603366500000|2020-10-22 11:35:00|4561.5|4560|4567.5|4566.5|4568.5|4568|4559.5|4558|6575
1603366800000|2020-10-22 11:40:00|4567|4566|4566.5|4566|4567|4566.5|4565|4564.5|2906
1603367100000|2020-10-22 11:45:00|4567|4566.5|4569.5|4568|4571|4569.5|4566.5|4565.5|6363
1603367400000|2020-10-22 11:50:00|4570.5|4568.5|4576|4574.5|4577|4575.5|4570.5|4568.5|9434
1603367700000|2020-10-22 11:55:00|4575.5|4574|4569.5|4568.5|4575.5|4574|4568.5|4567|4433
1603368000000|2020-10-22 12:00:00|4569|4567|4572|4570.5|4572|4570.5|4568.5|4567|3673
1603368300000|2020-10-22 12:05:00|4571.5|4571|4571.5|4570.5|4573.5|4572|4570.5|4569.5|4308
1603368600000|2020-10-22 12:10:00|4571|4570|4565.5|4564|4571|4570|4565|4564|53846
1603368900000|2020-10-22 12:15:00|4566.5|4564.5|4569|4567.5|4569|4568|4563.5|4561.5|4467
1603369200000|2020-10-22 12:20:00|4569.5|4568|4564.5|4563.5|4570|4568.5|4562|4560|5592
1603369500000|2020-10-22 12:25:00|4564|4563|4561.5|4560|4565|4564|4561|4559.5|2436
1603369800000|2020-10-22 12:30:00|4562|4560.5|4553.5|4553|4567|4565|4550|4549|13911
1603370100000|2020-10-22 12:35:00|4554|4552|4548|4546|4554|4552|4544.5|4543.5|10829
1603370400000|2020-10-22 12:40:00|4547.5|4545.5|4542|4540.5|4551|4549.5|4541.5|4540|25352
1603370700000|2020-10-22 12:45:00|4541.5|4541|4545|4544|4546|4545|4537.5|4536.5|12847
1603371000000|2020-10-22 12:50:00|4544.5|4543.5|4544|4543|4547.5|4546|4542.5|4541.5|7825
1603371300000|2020-10-22 12:55:00|4543.5|4542.5|4548|4546.5|4548|4546.5|4541.5|4540.5|8186
1603371600000|2020-10-22 13:00:00|4547.5|4546|4546|4544.5|4547.5|4546.5|4539|4538|25618
1603371900000|2020-10-22 13:05:00|4545.5|4544|4545|4544.5|4547.5|4546.5|4542|4541|28177
1603372200000|2020-10-22 13:10:00|4545.5|4544|4548|4547.5|4552|4551|4545|4544|13731
1603372500000|2020-10-22 13:15:00|4548.5|4548|4547.5|4547|4550.5|4548.5|4544.5|4544|21219
1603372800000|2020-10-22 13:20:00|4548|4547.5|4552|4551|4553.5|4552.5|4548|4547.5|16308
1603373100000|2020-10-22 13:25:00|4552.5|4551.5|4556.5|4556|4557|4556|4551|4550|8832
1603373400000|2020-10-22 13:30:00|4557|4556.5|4555.5|4555|4565.5|4564.5|4552.5|4552|31263
1603373700000|2020-10-22 13:35:00|4556|4554.5|4555.5|4554.5|4563.5|4562|4554|4552.5|13566
1603374000000|2020-10-22 13:40:00|4556|4555|4562|4561|4562.5|4561|4555.5|4554.5|12743
1603374300000|2020-10-22 13:45:00|4562.5|4560.5|4554|4552.5|4563|4561|4552|4551.5|14902
1603374600000|2020-10-22 13:50:00|4553.5|4553|4556|4554.5|4556|4554.5|4549.5|4547|17512
1603374900000|2020-10-22 13:55:00|4555.5|4554|4549.5|4549|4557|4556|4549.5|4549|12691
1603375200000|2020-10-22 14:00:00|4550|4549.5|4543.5|4543|4551.5|4550|4540|4539|30228
1603375500000|2020-10-22 14:05:00|4544|4543.5|4544|4543|4550|4549.5|4542|4541.5|38290
1603375800000|2020-10-22 14:10:00|4544.5|4543.5|4538.5|4537.5|4548|4547.5|4537|4536.5|14548
1603376100000|2020-10-22 14:15:00|4538|4537|4532|4530.5|4541|4540|4531.5|4530|12458
1603376400000|2020-10-22 14:20:00|4531.5|4530|4518.5|4517|4532|4530|4518.5|4517|43925
1603376700000|2020-10-22 14:25:00|4518|4517.5|4524|4522.5|4527.5|4526.5|4515.5|4515|55443
1603377000000|2020-10-22 14:30:00|4524.5|4523|4519.5|4519|4525.5|4524.5|4518|4517.5|24214
1603377300000|2020-10-22 14:35:00|4520|4518.5|4523.5|4523|4527.5|4525.5|4517.5|4516.5|28244
1603377600000|2020-10-22 14:40:00|4524|4522.5|4516|4515.5|4524|4523|4516|4515.5|24242
1603377900000|2020-10-22 14:45:00|4516.5|4516|4523.5|4522|4525|4524|4516.5|4515.5|36993
1603378200000|2020-10-22 14:50:00|4523|4521.5|4529|4528|4532|4531|4518|4517|43378
1603378500000|2020-10-22 14:55:00|4528.5|4527.5|4539.5|4538.5|4540|4539.5|4528|4527|14701
1603378800000|2020-10-22 15:00:00|4540|4539|4540|4539.5|4541.5|4540|4535.5|4534.5|21721
1603379100000|2020-10-22 15:05:00|4539.5|4539|4542|4541|4546|4544.5|4536.5|4536|29879
1603379400000|2020-10-22 15:10:00|4542.5|4541.5|4545|4544|4545.5|4545|4539|4538|24625
1603379700000|2020-10-22 15:15:00|4545.5|4544.5|4547.5|4546|4549|4548.5|4541.5|4540.5|25639
1603380000000|2020-10-22 15:20:00|4547|4546.5|4550.5|4549|4554|4553|4546|4545|26188
1603380300000|2020-10-22 15:25:00|4550|4548.5|4547.5|4545.5|4550|4549.5|4544|4542|24367
1603436400000|2020-10-23 07:00:00|4537|4524|4535.5|4531.5|4538.5|4535|4520|4515|36442
1603436700000|2020-10-23 07:05:00|4536|4532|4543.5|4540.5|4543.5|4540.5|4530.5|4528|11606
1603437000000|2020-10-23 07:10:00|4544.5|4541|4544|4542|4551|4547.5|4538|4536|6859
1603437300000|2020-10-23 07:15:00|4543|4541|4553.5|4551.5|4553.5|4551.5|4541.5|4539.5|14472
1603437600000|2020-10-23 07:20:00|4554|4552|4562|4559|4569.5|4567.5|4553.5|4552|10874
1603437900000|2020-10-23 07:25:00|4562.5|4559.5|4558.5|4557.5|4563.5|4562|4556|4554.5|10043
1603438200000|2020-10-23 07:30:00|4559.5|4558|4574.5|4573.5|4582|4580.5|4559.5|4558|30845
1603438500000|2020-10-23 07:35:00|4575|4574|4581|4579.5|4588|4586.5|4575|4574|16320
1603438800000|2020-10-23 07:40:00|4581.5|4580|4586|4584.5|4586|4584.5|4578.5|4577|10648
1603439100000|2020-10-23 07:45:00|4587.5|4586|4585|4584|4591|4589.5|4582.5|4580.5|8192
1603439400000|2020-10-23 07:50:00|4585.5|4584.5|4587|4586|4591|4589.5|4584.5|4583.5|9536
1603439700000|2020-10-23 07:55:00|4586.5|4585.5|4589.5|4588|4590.5|4589|4585.5|4584.5|4102
1603440000000|2020-10-23 08:00:00|4590|4588.5|4586|4584.5|4590|4589|4582.5|4581|11965
1603440300000|2020-10-23 08:05:00|4587|4585|4582.5|4580|4591.5|4589.5|4582|4579.5|7785
1603440600000|2020-10-23 08:10:00|4582|4580.5|4592.5|4591|4592.5|4591|4580|4579.5|8805
1603440900000|2020-10-23 08:15:00|4592|4590.5|4593.5|4592.5|4597.5|4597|4591.5|4590.5|6641
1603441200000|2020-10-23 08:20:00|4593|4592|4585.5|4584|4596.5|4595|4583.5|4581.5|6209
1603441500000|2020-10-23 08:25:00|4585|4584.5|4590|4588.5|4592.5|4591|4584.5|4583|4624
1603441800000|2020-10-23 08:30:00|4590.5|4589|4595|4594|4596|4594.5|4589.5|4587|12908
1603442100000|2020-10-23 08:35:00|4595.5|4594.5|4592.5|4591|4596|4595|4588.5|4587|4511
1603442400000|2020-10-23 08:40:00|4593|4591.5|4593.5|4592|4598|4596|4593|4591|4182
1603442700000|2020-10-23 08:45:00|4593|4591.5|4589.5|4588.5|4593.5|4592|4588.5|4587.5|3117
1603443000000|2020-10-23 08:50:00|4590|4588|4587|4585.5|4594|4592.5|4585.5|4583.5|7147
1603443300000|2020-10-23 08:55:00|4587.5|4586|4583|4581.5|4587.5|4586.5|4582|4580|4601
1603443600000|2020-10-23 09:00:00|4583.5|4582|4586.5|4585.5|4590|4588.5|4583.5|4582|3611
1603443900000|2020-10-23 09:05:00|4587|4586|4593|4592|4594|4592.5|4586|4585|3899
1603444200000|2020-10-23 09:10:00|4593.5|4592.5|4589.5|4588.5|4594|4592.5|4589|4588|4690
1603444500000|2020-10-23 09:15:00|4590|4589|4584.5|4584|4593|4591|4581|4580|9496
1603444800000|2020-10-23 09:20:00|4584|4583.5|4582.5|4582|4586|4585|4582.5|4581.5|4233
1603445100000|2020-10-23 09:25:00|4583|4581.5|4586|4585|4587.5|4586.5|4582|4581.5|7249
1603445400000|2020-10-23 09:30:00|4585.5|4584.5|4587.5|4586.5|4589|4588|4583.5|4583|6211
1603445700000|2020-10-23 09:35:00|4588|4587|4591.5|4591|4591.5|4591|4586.5|4585|6048
1603446000000|2020-10-23 09:40:00|4592|4591.5|4587.5|4587|4592.5|4591.5|4587|4586|10911
1603446300000|2020-10-23 09:45:00|4588|4587.5|4592.5|4592|4593|4592|4585.5|4584.5|7705
1603446600000|2020-10-23 09:50:00|4592|4591.5|4590|4589|4596.5|4595.5|4588.5|4587.5|10190
1603446900000|2020-10-23 09:55:00|4589.5|4588.5|4599|4598.5|4600|4598.5|4588.5|4587.5|55156
1603447200000|2020-10-23 10:00:00|4598.5|4598|4592|4590.5|4601|4599.5|4590|4589|12792
1603447500000|2020-10-23 10:05:00|4591.5|4590|4588.5|4587.5|4591.5|4590|4584|4583|7517
1603447800000|2020-10-23 10:10:00|4588|4587|4591.5|4590.5|4592.5|4591.5|4586|4585|5572
1603448100000|2020-10-23 10:15:00|4592|4591|4595.5|4595|4599.5|4598|4591.5|4590.5|11147
1603448400000|2020-10-23 10:20:00|4595|4594|4608|4607.5|4608|4607.5|4595|4594|10395
1603448700000|2020-10-23 10:25:00|4607.5|4607|4608.5|4606.5|4609.5|4608|4603|4602|212487
1603449000000|2020-10-23 10:30:00|4609|4607|4613.5|4613|4616.5|4615.5|4609|4607|18777
1603449300000|2020-10-23 10:35:00|4614|4613.5|4615.5|4614.5|4616.5|4615.5|4611|4610.5|8888
1603449600000|2020-10-23 10:40:00|4616|4615|4612.5|4611.5|4616.5|4615|4611|4610|8495
1603449900000|2020-10-23 10:45:00|4612|4612|4615.5|4614.5|4616|4615.5|4609.5|4608.5|5711
1603450200000|2020-10-23 10:50:00|4615|4614|4613.5|4613|4616.5|4615.5|4612.5|4612|16128
1603450500000|2020-10-23 10:55:00|4614|4612.5|4625|4624|4626.5|4625.5|4612|4611.5|35187
1603450800000|2020-10-23 11:00:00|4625.5|4624.5|4616|4614|4626.5|4625.5|4614.5|4614|33545
1603451100000|2020-10-23 11:05:00|4615.5|4614.5|4613|4612|4617|4616|4612.5|4612|6230
1603451400000|2020-10-23 11:10:00|4613.5|4612.5|4615|4614|4617|4615.5|4612.5|4611.5|8305
1603451700000|2020-10-23 11:15:00|4614.5|4613|4609.5|4609|4616|4615|4607.5|4607|13341
1603452000000|2020-10-23 11:20:00|4609|4608.5|4611.5|4609.5|4611.5|4609.5|4607|4605.5|7625
1603452300000|2020-10-23 11:25:00|4611|4610|4614.5|4613.5|4616|4614.5|4611|4610|7070
1603452600000|2020-10-23 11:30:00|4615|4614|4615|4613.5|4617.5|4616.5|4614|4613|4296
1603452900000|2020-10-23 11:35:00|4615.5|4614|4613|4612|4617|4615.5|4611.5|4610.5|11020
1603453200000|2020-10-23 11:40:00|4612.5|4611.5|4616.5|4615|4616.5|4615|4610|4609|3609
1603453500000|2020-10-23 11:45:00|4616|4614|4615.5|4614|4617|4616.5|4614.5|4614|3785
1603453800000|2020-10-23 11:50:00|4616|4614.5|4612|4610.5|4616|4615.5|4610.5|4609.5|6960
1603454100000|2020-10-23 11:55:00|4612.5|4611|4607|4606.5|4614.5|4613.5|4606.5|4606|3605
1603454400000|2020-10-23 12:00:00|4607.5|4606|4607|4605.5|4609.5|4608.5|4604.5|4603.5|6822
1603454700000|2020-10-23 12:05:00|4606.5|4605|4605|4604|4607.5|4606|4603.5|4602.5|6568
1603455000000|2020-10-23 12:10:00|4604.5|4603.5|4605|4604|4606|4605|4602|4601.5|5544
1603455300000|2020-10-23 12:15:00|4604.5|4603.5|4605.5|4604.5|4608|4606.5|4603.5|4602.5|4752
1603455600000|2020-10-23 12:20:00|4605|4604|4602.5|4601.5|4605.5|4605|4602|4601.5|2975
1603455900000|2020-10-23 12:25:00|4602|4602|4605|4604|4607|4606|4599|4598|15015
1603456200000|2020-10-23 12:30:00|4604.5|4603.5|4605|4604.5|4607|4605.5|4599|4598|5755
1603456500000|2020-10-23 12:35:00|4605.5|4604|4602|4601|4605.5|4604.5|4599.5|4598|8274
1603456800000|2020-10-23 12:40:00|4602.5|4601.5|4603.5|4602.5|4604.5|4603.5|4599.5|4598.5|5348
1603457100000|2020-10-23 12:45:00|4603|4602|4588.5|4587|4603|4602|4588.5|4586.5|6473
1603457400000|2020-10-23 12:50:00|4588|4587.5|4582|4581|4588|4587.5|4581|4580|10420
1603457700000|2020-10-23 12:55:00|4581.5|4580.5|4577|4575.5|4583|4582|4574.5|4573.5|9463
1603458000000|2020-10-23 13:00:00|4577.5|4576|4577|4575.5|4577.5|4577|4574|4573|7526
1603458300000|2020-10-23 13:05:00|4577.5|4576|4572.5|4571|4578|4577|4571|4570.5|10210
1603458600000|2020-10-23 13:10:00|4572|4570.5|4568.5|4567|4573.5|4571.5|4567.5|4566.5|16522
1603458900000|2020-10-23 13:15:00|4568|4566.5|4571.5|4570.5|4572.5|4571|4565|4563.5|9659
1603459200000|2020-10-23 13:20:00|4571|4570|4569|4568|4573|4572|4569|4568|5509
1603459500000|2020-10-23 13:25:00|4569.5|4568.5|4567|4565.5|4572|4571|4566.5|4565|10778
1603459800000|2020-10-23 13:30:00|4566.5|4565|4574.5|4572.5|4579|4578|4563.5|4563|24009
1603460100000|2020-10-23 13:35:00|4574|4571|4571.5|4570|4577|4575|4569|4567.5|16835
1603460400000|2020-10-23 13:40:00|4571|4570.5|4560.5|4560|4576|4574.5|4560.5|4559.5|60031
1603460700000|2020-10-23 13:45:00|4560|4559.5|4564|4563.5|4567.5|4566.5|4558|4557|35500
1603461000000|2020-10-23 13:50:00|4563.5|4562|4563.5|4561.5|4571.5|4569.5|4559|4558|31423
1603461300000|2020-10-23 13:55:00|4563|4561|4551.5|4550|4564|4563|4550|4549|18703
1603461600000|2020-10-23 14:00:00|4551|4549.5|4552|4551.5|4554.5|4554|4548|4547|23522
1603461900000|2020-10-23 14:05:00|4551.5|4551|4558|4557|4560|4559|4550|4548.5|30404
1603462200000|2020-10-23 14:10:00|4557.5|4556.5|4564|4563|4564.5|4563.5|4554.5|4554|34727
1603462500000|2020-10-23 14:15:00|4564.5|4563.5|4576.5|4575.5|4576.5|4575.5|4563.5|4563|13476
1603462800000|2020-10-23 14:20:00|4577|4576|4574|4573|4577|4576|4572.5|4571|15090
1603463100000|2020-10-23 14:25:00|4574.5|4573.5|4576|4575.5|4581|4580.5|4574.5|4573.5|28046
1603463400000|2020-10-23 14:30:00|4575.5|4575|4584.5|4584|4584.5|4584|4573.5|4572.5|23649
1603463700000|2020-10-23 14:35:00|4584|4583.5|4581.5|4580|4585.5|4585|4580|4579|38074
1603464000000|2020-10-23 14:40:00|4581|4579.5|4585.5|4585|4589.5|4588.5|4580.5|4579.5|23419
1603464300000|2020-10-23 14:45:00|4585|4584.5|4588.5|4588|4591|4590.5|4583.5|4582.5|36466
1603464600000|2020-10-23 14:50:00|4589|4588.5|4589|4587.5|4592.5|4591.5|4583.5|4582|43934
1603464900000|2020-10-23 14:55:00|4588.5|4587|4594.5|4593.5|4596.5|4595.5|4586.5|4585.5|21386
1603465200000|2020-10-23 15:00:00|4594|4593|4594|4593|4599.5|4599|4591.5|4590|21386
1603465500000|2020-10-23 15:05:00|4593.5|4592.5|4586.5|4585.5|4594|4593.5|4586|4585|67354
1603465800000|2020-10-23 15:10:00|4587|4586|4589.5|4589|4589.5|4589|4584.5|4583.5|7978
1603466100000|2020-10-23 15:15:00|4589|4588|4589.5|4589|4590.5|4589.5|4586.5|4585.5|15814
1603466400000|2020-10-23 15:20:00|4590|4589.5|4581|4580.5|4590|4589.5|4580|4579|35917
1603466700000|2020-10-23 15:25:00|4581.5|4581|4585.5|4584|4586.5|4585.5|4575|4573.5|22529
1603699200000|2020-10-26 08:00:00|4482.5|4479.5|4490.5|4487.5|4504.5|4503|4468|4459.5|61457
1603699500000|2020-10-26 08:05:00|4490|4487|4526.5|4524|4527|4525|4486.5|4482.5|34299
1603699800000|2020-10-26 08:10:00|4527|4523.5|4534.5|4531.5|4537.5|4536|4515|4514.5|27791
1603700100000|2020-10-26 08:15:00|4535|4532|4540.5|4538|4544|4542.5|4535|4531|21526
1603700400000|2020-10-26 08:20:00|4540|4538.5|4524.5|4522|4540|4538.5|4520.5|4518|18686
1603700700000|2020-10-26 08:25:00|4524|4521|4523|4521.5|4525|4523|4516.5|4514.5|15110
1603701000000|2020-10-26 08:30:00|4522.5|4521|4509.5|4507|4522.5|4521|4504.5|4502.5|12290
1603701300000|2020-10-26 08:35:00|4510|4507.5|4517|4514|4517|4514|4503.5|4501.5|4919
1603701600000|2020-10-26 08:40:00|4516.5|4514.5|4524|4521|4525|4523.5|4513.5|4511|7995
1603701900000|2020-10-26 08:45:00|4523.5|4520.5|4525.5|4523.5|4526.5|4525|4522.5|4520|3659
1603702200000|2020-10-26 08:50:00|4525|4523|4543|4541|4543|4542|4524.5|4523|16280
1603702500000|2020-10-26 08:55:00|4544|4541.5|4543.5|4542|4549.5|4546|4542|4540|5005
1603702800000|2020-10-26 09:00:00|4543|4541.5|4534|4532.5|4547|4546|4531.5|4529.5|10646
1603703100000|2020-10-26 09:05:00|4533.5|4532|4542|4540.5|4542|4540.5|4532.5|4531.5|17203
1603703400000|2020-10-26 09:10:00|4541.5|4540|4540.5|4540|4542|4541|4536.5|4535.5|5532
1603703700000|2020-10-26 09:15:00|4541|4539.5|4546|4545|4550.5|4548|4541|4539|5489
1603704000000|2020-10-26 09:20:00|4546.5|4545.5|4538.5|4537.5|4547.5|4546.5|4537|4536.5|4054
1603704300000|2020-10-26 09:25:00|4538|4536.5|4540|4538.5|4540.5|4539.5|4535.5|4534.5|5944
1603704600000|2020-10-26 09:30:00|4539.5|4538|4534|4532|4539.5|4539|4532.5|4530|4051
1603704900000|2020-10-26 09:35:00|4534.5|4533|4530.5|4529|4536.5|4535.5|4530.5|4528.5|5251
1603705200000|2020-10-26 09:40:00|4530|4529.5|4529|4527.5|4534|4533|4528.5|4527|4988
1603705500000|2020-10-26 09:45:00|4528.5|4527|4524.5|4523|4529.5|4528.5|4523|4522.5|6496
1603705800000|2020-10-26 09:50:00|4525|4523.5|4527|4525.5|4527|4526.5|4522.5|4521.5|10765
1603706100000|2020-10-26 09:55:00|4527.5|4526|4520.5|4518.5|4529|4527.5|4520.5|4518.5|12962
1603706400000|2020-10-26 10:00:00|4520|4519|4517|4516.5|4522.5|4521.5|4517|4516|7242
1603706700000|2020-10-26 10:05:00|4517.5|4517|4516|4514.5|4520.5|4518.5|4515.5|4513.5|4129
1603707000000|2020-10-26 10:10:00|4515.5|4514|4512|4510.5|4515.5|4514|4508|4506.5|12444
1603707300000|2020-10-26 10:15:00|4511.5|4510|4511|4510|4513.5|4512.5|4509.5|4508.5|30223
1603707600000|2020-10-26 10:20:00|4510.5|4509.5|4510.5|4510|4513.5|4512.5|4509.5|4508.5|8921
1603707900000|2020-10-26 10:25:00|4511|4510.5|4510|4509.5|4511.5|4511|4506.5|4505.5|8568
1603708200000|2020-10-26 10:30:00|4510.5|4510|4508|4507|4512|4511|4507|4505.5|13644
1603708500000|2020-10-26 10:35:00|4508.5|4507.5|4509|4508|4512|4511.5|4508|4507.5|6528
1603708800000|2020-10-26 10:40:00|4509.5|4508.5|4502.5|4501.5|4511|4510.5|4502.5|4501.5|6547
1603709100000|2020-10-26 10:45:00|4503|4502|4506|4505|4506.5|4505|4499.5|4498.5|8265
1603709400000|2020-10-26 10:50:00|4506.5|4504.5|4508.5|4507|4509|4507.5|4505|4504|4098
1603709700000|2020-10-26 10:55:00|4508|4507.5|4511|4510|4513|4512.5|4507|4506.5|10708
1603710000000|2020-10-26 11:00:00|4511.5|4510.5|4520.5|4519.5|4520.5|4519.5|4511|4510|14098
1603710300000|2020-10-26 11:05:00|4520|4519|4519|4518.5|4522|4521|4518.5|4517.5|6702
1603710600000|2020-10-26 11:10:00|4519.5|4519|4518.5|4517.5|4521|4520|4516|4515|6383
1603710900000|2020-10-26 11:15:00|4518|4517|4516.5|4515.5|4518.5|4517.5|4516|4515|5330
1603711200000|2020-10-26 11:20:00|4517|4516|4512.5|4511|4517|4516.5|4511|4510.5|10108
1603711500000|2020-10-26 11:25:00|4513|4511.5|4511|4510|4514|4513.5|4509|4508.5|9711
1603711800000|2020-10-26 11:30:00|4510.5|4509.5|4510.5|4510|4514|4513|4509.5|4509|5770
1603712100000|2020-10-26 11:35:00|4511|4510.5|4508|4506.5|4512|4511|4505.5|4504|8616
1603712400000|2020-10-26 11:40:00|4507.5|4507|4508.5|4508|4508.5|4508|4506|4505.5|7387
1603712700000|2020-10-26 11:45:00|4508|4507.5|4510|4509|4511.5|4510.5|4506|4505.5|15302
1603713000000|2020-10-26 11:50:00|4510.5|4509.5|4507.5|4507|4511.5|4510.5|4506.5|4505.5|5040
1603713300000|2020-10-26 11:55:00|4508|4506.5|4513.5|4513|4517|4515.5|4507.5|4506.5|11413
1603713600000|2020-10-26 12:00:00|4514|4513.5|4505|4504.5|4514.5|4514|4504.5|4504|21368
1603713900000|2020-10-26 12:05:00|4504.5|4504|4504|4503.5|4508|4507.5|4504|4503.5|10142
1603714200000|2020-10-26 12:10:00|4503.5|4503|4506.5|4505.5|4507.5|4506.5|4502|4501|7390
1603714500000|2020-10-26 12:15:00|4507|4505|4512.5|4511.5|4514.5|4513.5|4507|4505|8459
1603714800000|2020-10-26 12:20:00|4512|4511|4509.5|4508.5|4513|4512.5|4509.5|4508.5|2779
1603715100000|2020-10-26 12:25:00|4510|4509|4511|4510|4512.5|4512|4509.5|4508.5|9222
1603715400000|2020-10-26 12:30:00|4510.5|4510.5|4520.5|4520|4520.5|4520|4509.5|4509|9526
1603715700000|2020-10-26 12:35:00|4521|4520.5|4516.5|4516|4523|4521.5|4516|4515|3971
1603716000000|2020-10-26 12:40:00|4517|4516.5|4514.5|4513.5|4518|4517|4512.5|4511|5547
1603716300000|2020-10-26 12:45:00|4514|4514|4508|4506|4515|4514.5|4508|4506|5786
1603716600000|2020-10-26 12:50:00|4507.5|4506.5|4508.5|4507.5|4514|4513.5|4506.5|4506|10767
1603716900000|2020-10-26 12:55:00|4509|4508|4509|4508.5|4513.5|4512|4507.5|4507|10170
1603717200000|2020-10-26 13:00:00|4508.5|4508|4518.5|4518|4518.5|4518|4508|4507|29882
1603717500000|2020-10-26 13:05:00|4518|4517.5|4518.5|4517.5|4518.5|4517.5|4513.5|4513|14472
1603717800000|2020-10-26 13:10:00|4518|4518|4518.5|4517.5|4521|4520.5|4516|4514.5|10875
1603718100000|2020-10-26 13:15:00|4519|4518|4518.5|4518|4523|4522|4517.5|4517|12246
1603718400000|2020-10-26 13:20:00|4519|4518.5|4523|4522|4525.5|4525|4518.5|4518|10565
1603718700000|2020-10-26 13:25:00|4522.5|4521.5|4526|4525|4529|4527.5|4521.5|4520.5|20833
1603719000000|2020-10-26 13:30:00|4525.5|4524.5|4517|4516|4527|4526|4517|4515.5|50341
1603719300000|2020-10-26 13:35:00|4517.5|4516.5|4521.5|4520.5|4523.5|4523|4517.5|4516.5|19956
1603719600000|2020-10-26 13:40:00|4522|4521|4515|4514|4524|4523|4512.5|4511|23376
1603719900000|2020-10-26 13:45:00|4515.5|4515|4512.5|4512|4519.5|4519|4509|4507.5|18401
1603720200000|2020-10-26 13:50:00|4513|4512.5|4523|4522|4524.5|4524|4512|4511|35966
1603720500000|2020-10-26 13:55:00|4522.5|4521.5|4530.5|4529.5|4531.5|4531|4522.5|4521.5|23923
1603720800000|2020-10-26 14:00:00|4529.5|4529|4530.5|4529.5|4531|4530.5|4526.5|4525.5|25210
1603721100000|2020-10-26 14:05:00|4531|4530|4524.5|4523.5|4532.5|4531.5|4522.5|4521.5|15716
1603721400000|2020-10-26 14:10:00|4525|4524|4515|4513.5|4525|4524|4514|4513.5|32345
1603721700000|2020-10-26 14:15:00|4515.5|4514|4519|4518|4521|4520|4515|4513.5|17393
1603722000000|2020-10-26 14:20:00|4519.5|4518.5|4519|4518.5|4523|4521.5|4518|4517.5|20188
1603722300000|2020-10-26 14:25:00|4519.5|4519|4514|4513|4520|4519.5|4509.5|4508.5|24401
1603722600000|2020-10-26 14:30:00|4513.5|4512.5|4510.5|4510|4517.5|4516|4505|4504.5|25454
1603722900000|2020-10-26 14:35:00|4510|4509|4515.5|4515|4516|4515|4509|4507|19912
1603723200000|2020-10-26 14:40:00|4515|4514.5|4520|4519|4521.5|4520.5|4515|4514|25162
1603723500000|2020-10-26 14:45:00|4520.5|4519.5|4517|4516|4523.5|4521.5|4515|4513.5|23280
1603723800000|2020-10-26 14:50:00|4516.5|4516.5|4518.5|4517.5|4518.5|4518|4513|4512.5|18324
1603724100000|2020-10-26 14:55:00|4518|4517|4513|4511.5|4519|4518.5|4512.5|4511.5|12074
1603724400000|2020-10-26 15:00:00|4512.5|4512|4499.5|4498.5|4512.5|4512|4497|4496.5|53676
1603724700000|2020-10-26 15:05:00|4499|4498|4492|4491|4501|4500|4491|4490.5|14245
1603725000000|2020-10-26 15:10:00|4491.5|4490.5|4491|4490|4498.5|4496.5|4490|4488.5|27400
1603725300000|2020-10-26 15:15:00|4490.5|4489.5|4485.5|4484|4491.5|4490.5|4482|4481.5|15235
1603725600000|2020-10-26 15:20:00|4486|4484.5|4501|4500|4501|4500|4483.5|4482|18193
1603725900000|2020-10-26 15:25:00|4500.5|4499.5|4498|4497|4503.5|4502|4496|4495.5|49445
1603726200000|2020-10-26 15:30:00|4497.5|4496.5|4495.5|4494.5|4500.5|4499.5|4491.5|4491|14644
1603726500000|2020-10-26 15:35:00|4495|4493.5|4501|4499.5|4503.5|4502|4494|4493.5|16689
1603726800000|2020-10-26 15:40:00|4500.5|4499|4497.5|4496.5|4500.5|4499.5|4492|4491|18158
1603727100000|2020-10-26 15:45:00|4498|4497|4493|4492.5|4499|4498|4491|4490.5|12441
1603727400000|2020-10-26 15:50:00|4492.5|4492|4486.5|4486|4494|4493|4485|4484.5|20010
1603727700000|2020-10-26 15:55:00|4487|4485.5|4493|4492|4499|4498.5|4487|4485.5|33929
1603728000000|2020-10-26 16:00:00|4492.5|4491.5|4496|4495.5|4497.5|4496.5|4490.5|4490|22870
1603728300000|2020-10-26 16:05:00|4496.5|4495|4492.5|4491.5|4498.5|4497.5|4491.5|4490|26217
1603728600000|2020-10-26 16:10:00|4492|4491|4491|4490.5|4494|4493.5|4490|4489.5|13763
1603728900000|2020-10-26 16:15:00|4491.5|4491|4496.5|4496|4497|4496|4491.5|4490|22218
1603729200000|2020-10-26 16:20:00|4497|4495.5|4488.5|4487.5|4497|4496.5|4488|4487|29886
1603729500000|2020-10-26 16:25:00|4488|4488|4484|4483|4491|4490|4484|4483|70193
1603785600000|2020-10-27 08:00:00|4462|4444.5|4419.5|4414.5|4462|4449|4415|4410|53469
1603785900000|2020-10-27 08:05:00|4419|4413|4428|4425.5|4445|4440|4414|4410|31438
1603786200000|2020-10-27 08:10:00|4427.5|4427|4411|4409.5|4433.5|4431|4405|4404|46785
1603786500000|2020-10-27 08:15:00|4410.5|4409|4429.5|4427.5|4430|4428|4402|4400|29130
1603786800000|2020-10-27 08:20:00|4429|4428|4428|4426.5|4429.5|4428|4411|4407|24678
1603787100000|2020-10-27 08:25:00|4428.5|4427|4414.5|4412.5|4428.5|4427|4409.5|4407.5|19986
1603787400000|2020-10-27 08:30:00|4414|4412|4417.5|4416|4427.5|4427|4411.5|4408.5|14640
1603787700000|2020-10-27 08:35:00|4418.5|4416.5|4413.5|4412|4419.5|4418|4409|4408|14274
1603788000000|2020-10-27 08:40:00|4414|4412.5|4416|4415|4421.5|4419|4412|4410|17890
1603788300000|2020-10-27 08:45:00|4416.5|4415.5|4420.5|4419|4422.5|4421.5|4415|4413|13771
1603788600000|2020-10-27 08:50:00|4420|4418.5|4425.5|4423.5|4431|4430|4416.5|4415|26811
1603788900000|2020-10-27 08:55:00|4425|4424|4426|4424.5|4431.5|4430|4423.5|4422|12014
1603789200000|2020-10-27 09:00:00|4425.5|4424|4415.5|4413.5|4426|4424.5|4415.5|4413|8061
1603789500000|2020-10-27 09:05:00|4415|4413|4404|4402|4415|4413|4402.5|4401.5|29073
1603789800000|2020-10-27 09:10:00|4404.5|4402.5|4416|4414.5|4417|4415|4400|4399|24008
1603790100000|2020-10-27 09:15:00|4415.5|4414|4412|4411|4415.5|4414|4404|4403.5|26196
1603790400000|2020-10-27 09:20:00|4411.5|4411.5|4415.5|4414|4417|4415|4409|4408|18137
1603790700000|2020-10-27 09:25:00|4416|4414.5|4432|4430|4432|4430.5|4416|4414.5|9528
1603791000000|2020-10-27 09:30:00|4431.5|4429.5|4430.5|4429.5|4431.5|4430|4421.5|4420|9606
1603791300000|2020-10-27 09:35:00|4430|4429|4435|4433.5|4435|4433.5|4425|4424|14749
1603791600000|2020-10-27 09:40:00|4434.5|4434|4424.5|4424|4437|4435|4424.5|4423.5|13080
1603791900000|2020-10-27 09:45:00|4424|4423.5|4421|4420|4428.5|4427.5|4421|4419.5|7251
1603792200000|2020-10-27 09:50:00|4421.5|4420.5|4414.5|4413.5|4423|4422|4414|4413|12477
1603792500000|2020-10-27 09:55:00|4415|4414|4415.5|4414|4418.5|4417|4412.5|4411.5|14538
1603792800000|2020-10-27 10:00:00|4416.5|4414.5|4420|4419.5|4421|4420|4414|4413|11025
1603793100000|2020-10-27 10:05:00|4420.5|4420|4417|4415|4421.5|4421|4415|4414|11404
1603793400000|2020-10-27 10:10:00|4417.5|4415.5|4418|4417|4420|4419.5|4416|4414.5|9359
1603793700000|2020-10-27 10:15:00|4418.5|4417.5|4436.5|4435|4437|4435|4418.5|4417.5|18691
1603794000000|2020-10-27 10:20:00|4437|4435.5|4436|4435|4440|4439.5|4434|4433|32047
1603794300000|2020-10-27 10:25:00|4435.5|4435.5|4437|4435.5|4438.5|4438|4435.5|4435|9647
1603794600000|2020-10-27 10:30:00|4436.5|4435|4442|4441|4443.5|4443|4435|4434.5|8088
1603794900000|2020-10-27 10:35:00|4442.5|4441.5|4438.5|4437.5|4442.5|4442|4434|4433.5|12018
1603795200000|2020-10-27 10:40:00|4438|4437|4443|4441.5|4444.5|4443|4437|4436.5|9549
1603795500000|2020-10-27 10:45:00|4442.5|4442|4436.5|4435.5|4443|4442.5|4436|4435.5|7048
1603795800000|2020-10-27 10:50:00|4437|4436|4435.5|4434|4441.5|4440.5|4435.5|4433.5|12664
1603796100000|2020-10-27 10:55:00|4436|4434.5|4436|4435.5|4444|4443|4436|4434.5|16898
1603796400000|2020-10-27 11:00:00|4436.5|4436|4441|4440|4445|4444.5|4435.5|4434.5|29803
1603796700000|2020-10-27 11:05:00|4440|4439.5|4438.5|4438|4444|4443.5|4438.5|4438|7339
1603797000000|2020-10-27 11:10:00|4439|4438.5|4442.5|4441.5|4443.5|4442.5|4439|4438.5|8573
1603797300000|2020-10-27 11:15:00|4442|4441|4443|4442|4443|4442|4432|4431.5|19450
1603797600000|2020-10-27 11:20:00|4442.5|4441.5|4438|4436.5|4443.5|4443|4438|4436.5|9273
1603797900000|2020-10-27 11:25:00|4437.5|4437|4433.5|4433|4438|4437.5|4431|4430|6373
1603798200000|2020-10-27 11:30:00|4433|4432.5|4432.5|4431|4434|4433.5|4428|4427|8795
1603798500000|2020-10-27 11:35:00|4433|4431.5|4426.5|4426|4436|4434|4426.5|4425.5|3551
1603798800000|2020-10-27 11:40:00|4426|4425.5|4423.5|4423|4426.5|4426|4423|4422|4402
1603799100000|2020-10-27 11:45:00|4424|4423.5|4425|4424|4427|4426.5|4421.5|4421|5562
1603799400000|2020-10-27 11:50:00|4425.5|4425|4424.5|4423|4427.5|4427|4422.5|4421.5|9722
1603799700000|2020-10-27 11:55:00|4424|4422.5|4422|4420|4424.5|4423.5|4420.5|4419.5|5249
1603800000000|2020-10-27 12:00:00|4421.5|4419.5|4416.5|4416|4422|4421|4415.5|4414.5|6791
1603800300000|2020-10-27 12:05:00|4416|4415.5|4419|4417.5|4420.5|4420|4415|4414|5983
1603800600000|2020-10-27 12:10:00|4419.5|4418|4412|4410.5|4419.5|4418|4406.5|4405.5|94885
1603800900000|2020-10-27 12:15:00|4411.5|4410|4411.5|4410|4414.5|4414|4407.5|4406.5|7125
1603801200000|2020-10-27 12:20:00|4411|4409.5|4412.5|4411.5|4415.5|4414|4409.5|4408|7769
1603801500000|2020-10-27 12:25:00|4412|4411|4413.5|4412|4414|4412.5|4411|4410|5838
1603801800000|2020-10-27 12:30:00|4414|4412.5|4416|4415|4418.5|4417|4410.5|4410|4963
1603802100000|2020-10-27 12:35:00|4415.5|4414.5|4415.5|4415|4416.5|4415.5|4414|4413|3140
1603802400000|2020-10-27 12:40:00|4416|4414.5|4415.5|4414|4417|4416|4412.5|4411|5989
1603802700000|2020-10-27 12:45:00|4415|4413|4417.5|4417|4419|4418|4412.5|4411|10343
1603803000000|2020-10-27 12:50:00|4418|4417.5|4419|4418.5|4424.5|4423.5|4417|4416.5|8266
1603803300000|2020-10-27 12:55:00|4419.5|4418|4420|4419|4421.5|4420.5|4418.5|4417|8132
1603803600000|2020-10-27 13:00:00|4419.5|4418.5|4416|4415|4420.5|4420|4414|4413|15791
1603803900000|2020-10-27 13:05:00|4416.5|4415.5|4418|4417|4418|4417|4414.5|4413.5|8269
1603804200000|2020-10-27 13:10:00|4417.5|4416.5|4419.5|4418.5|4424|4423.5|4417|4416.5|6647
1603804500000|2020-10-27 13:15:00|4420|4419|4424.5|4424|4424.5|4424|4418|4417|5789
1603804800000|2020-10-27 13:20:00|4424|4423.5|4422.5|4421.5|4424.5|4424|4418.5|4418|10349
1603805100000|2020-10-27 13:25:00|4422|4421|4414.5|4413.5|4422.5|4421.5|4414.5|4413|7062
1603805400000|2020-10-27 13:30:00|4414|4413|4405|4404.5|4414|4413|4398|4396|59275
1603805700000|2020-10-27 13:35:00|4405.5|4404|4410.5|4409|4417|4415.5|4404|4403.5|12121
1603806000000|2020-10-27 13:40:00|4411|4410|4420.5|4419.5|4421|4419.5|4411|4410|21671
1603806300000|2020-10-27 13:45:00|4421|4419|4416|4415|4423|4421.5|4413|4412|25029
1603806600000|2020-10-27 13:50:00|4416.5|4416|4428|4427.5|4428|4427.5|4415|4414.5|23423
1603806900000|2020-10-27 13:55:00|4427.5|4427|4426|4425|4429|4427.5|4419|4417|22331
1603807200000|2020-10-27 14:00:00|4426.5|4425.5|4419.5|4418.5|4427|4426|4418.5|4417|16342
1603807500000|2020-10-27 14:05:00|4420|4419|4424.5|4423.5|4425.5|4425|4418|4417|260326
1603807800000|2020-10-27 14:10:00|4424|4422.5|4428.5|4427|4431|4429.5|4423|4422|32332
1603808100000|2020-10-27 14:15:00|4428|4427.5|4416.5|4415|4431|4429|4416.5|4415|23829
1603808400000|2020-10-27 14:20:00|4416|4416|4418|4416.5|4419|4418.5|4413.5|4412.5|30542
1603808700000|2020-10-27 14:25:00|4417.5|4416|4410.5|4410|4418|4417.5|4409.5|4408.5|43850
1603809000000|2020-10-27 14:30:00|4411|4409.5|4422.5|4421.5|4422.5|4421.5|4410.5|4409|23555
1603809300000|2020-10-27 14:35:00|4422|4421|4432.5|4432|4436.5|4435|4421.5|4420.5|22045
1603809600000|2020-10-27 14:40:00|4433|4431.5|4429|4428|4437|4436.5|4427.5|4427|19316
1603809900000|2020-10-27 14:45:00|4428.5|4427.5|4435.5|4434.5|4440|4438.5|4427|4426|110518
1603810200000|2020-10-27 14:50:00|4436|4435|4435.5|4434|4440.5|4439.5|4430|4429.5|73966
1603810500000|2020-10-27 14:55:00|4436|4434.5|4425.5|4424|4437|4436|4424.5|4423.5|34871
1603810800000|2020-10-27 15:00:00|4426|4424.5|4435|4434|4435|4434|4422|4420|22430
1603811100000|2020-10-27 15:05:00|4435.5|4434.5|4441|4439|4442.5|4441.5|4432.5|4432|36397
1603811400000|2020-10-27 15:10:00|4440.5|4438.5|4440|4439|4442|4441.5|4437|4435.5|32372
1603811700000|2020-10-27 15:15:00|4440.5|4439.5|4437.5|4436.5|4443.5|4443|4434.5|4433.5|20401
1603812000000|2020-10-27 15:20:00|4438|4437|4436.5|4435.5|4441.5|4441|4433.5|4432|23996
1603812300000|2020-10-27 15:25:00|4436|4435|4429.5|4428.5|4439|4438.5|4428.5|4426.5|20822
1603812600000|2020-10-27 15:30:00|4430.5|4429|4436|4434.5|4436|4435|4426.5|4425|15255
1603812900000|2020-10-27 15:35:00|4435.5|4435|4439|4438.5|4441|4440|4433.5|4433|18409
1603813200000|2020-10-27 15:40:00|4438.5|4438|4427|4425.5|4440.5|4439.5|4426.5|4425|24984
1603813500000|2020-10-27 15:45:00|4426.5|4427|4431|4429.5|4432.5|4432|4423.5|4422.5|37547
1603813800000|2020-10-27 15:50:00|4430.5|4429|4428.5|4427|4432|4431|4425|4424|47121
1603814100000|2020-10-27 15:55:00|4428|4427.5|4436.5|4435.5|4437|4436.5|4427.5|4427.5|27095
1603814400000|2020-10-27 16:00:00|4437|4436|4431|4430.5|4437.5|4436.5|4428.5|4428|70820
1603814700000|2020-10-27 16:05:00|4431.5|4431|4427|4426.5|4433|4432|4426|4425.5|16329
1603815000000|2020-10-27 16:10:00|4427.5|4427|4427|4426|4428|4427.5|4422|4421.5|37513
1603815300000|2020-10-27 16:15:00|4427.5|4426.5|4426.5|4425.5|4429|4428.5|4423|4422.5|41951
1603815600000|2020-10-27 16:20:00|4427|4426|4440.5|4439|4441|4439.5|4426.5|4425.5|19855
1603815900000|2020-10-27 16:25:00|4440|4439.5|4436.5|4434|4443|4441.5|4436|4433.5|30406
1603872000000|2020-10-28 08:00:00|4390|4386|4383|4380|4397|4394.5|4378|4375|48890
1603872300000|2020-10-28 08:05:00|4382.5|4379.5|4380|4378.5|4390.5|4389|4375|4372.5|46480
1603872600000|2020-10-28 08:10:00|4381|4379|4371.5|4370|4385|4382|4363.5|4361.5|37255
1603872900000|2020-10-28 08:15:00|4371|4369.5|4355.5|4353|4373.5|4371.5|4355.5|4353|45042
1603873200000|2020-10-28 08:20:00|4355|4352.5|4351.5|4349.5|4364|4362|4348.5|4347.5|42163
1603873500000|2020-10-28 08:25:00|4351|4349|4349|4347|4355.5|4353|4346|4345|31525
1603873800000|2020-10-28 08:30:00|4348.5|4346.5|4349.5|4347|4359|4356.5|4342|4339.5|34983
1603874100000|2020-10-28 08:35:00|4349|4346.5|4343.5|4342|4350.5|4348.5|4339.5|4338|49866
1603874400000|2020-10-28 08:40:00|4343|4341.5|4359|4358|4364.5|4363|4343|4341|28930
1603874700000|2020-10-28 08:45:00|4358.5|4357|4360|4359.5|4364.5|4362|4358|4355.5|54804
1603875000000|2020-10-28 08:50:00|4361|4359|4365.5|4363.5|4374|4371.5|4359|4357.5|31904
1603875300000|2020-10-28 08:55:00|4365|4364|4370|4369|4372|4370|4363|4361.5|71538
1603875600000|2020-10-28 09:00:00|4369.5|4368.5|4353.5|4352.5|4370|4369|4353.5|4352.5|21294
1603875900000|2020-10-28 09:05:00|4354|4353|4366.5|4365|4368.5|4367|4353.5|4352.5|29077
1603876200000|2020-10-28 09:10:00|4367|4365.5|4359|4357.5|4367.5|4366.5|4355.5|4354|34898
1603876500000|2020-10-28 09:15:00|4359.5|4358|4353|4352|4361.5|4360.5|4353|4351.5|24251
1603876800000|2020-10-28 09:20:00|4353.5|4352.5|4349|4347|4355.5|4354.5|4344.5|4343.5|22057
1603877100000|2020-10-28 09:25:00|4349.5|4347.5|4346|4344|4357|4355.5|4343|4342|17771
1603877400000|2020-10-28 09:30:00|4345.5|4344.5|4338|4337|4347|4345.5|4332.5|4331.5|13548
1603877700000|2020-10-28 09:35:00|4337.5|4337.5|4332.5|4331|4337.5|4337.5|4329|4328|14909
1603878000000|2020-10-28 09:40:00|4332|4330.5|4327|4325|4333|4332|4326|4324.5|8670
1603878300000|2020-10-28 09:45:00|4326.5|4325.5|4318|4317|4328|4326.5|4317.5|4316|11526
1603878600000|2020-10-28 09:50:00|4317.5|4316.5|4323.5|4323|4324.5|4323.5|4314.5|4313|14569
1603878900000|2020-10-28 09:55:00|4323|4322|4331.5|4330.5|4339|4337.5|4323|4322|31789
1603879200000|2020-10-28 10:00:00|4332|4330|4338.5|4336.5|4343|4342|4331|4329.5|18033
1603879500000|2020-10-28 10:05:00|4338|4336|4333|4332|4341.5|4339.5|4333|4331.5|22158
1603879800000|2020-10-28 10:10:00|4333.5|4332.5|4330|4328.5|4335|4334.5|4323.5|4322.5|13716
1603880100000|2020-10-28 10:15:00|4330.5|4329|4336.5|4335.5|4338|4336|4330|4328.5|11350
1603880400000|2020-10-28 10:20:00|4336|4334.5|4335|4333.5|4338.5|4337|4332.5|4331.5|9816
1603880700000|2020-10-28 10:25:00|4334.5|4333|4329.5|4328|4336|4334.5|4329|4328|27638
1603881000000|2020-10-28 10:30:00|4330|4328.5|4330.5|4329|4336|4334|4328.5|4327|6440
1603881300000|2020-10-28 10:35:00|4331|4329.5|4330.5|4328.5|4331.5|4330.5|4325|4324|15173
1603881600000|2020-10-28 10:40:00|4330|4329|4330|4329.5|4332|4331|4328.5|4327.5|8721
1603881900000|2020-10-28 10:45:00|4330.5|4330|4328|4327|4333|4332|4327|4325.5|12446
1603882200000|2020-10-28 10:50:00|4327.5|4326.5|4321.5|4320.5|4328|4327|4321|4320.5|6561
1603882500000|2020-10-28 10:55:00|4322|4321|4313.5|4312.5|4322.5|4321.5|4313.5|4312|31712
1603882800000|2020-10-28 11:00:00|4314|4312|4318.5|4317.5|4319.5|4319|4312|4311|17326
1603883100000|2020-10-28 11:05:00|4319|4318|4302.5|4300.5|4319|4318.5|4299.5|4298.5|26934
1603883400000|2020-10-28 11:10:00|4301.5|4300|4302|4301|4306.5|4305|4296.5|4295.5|44626
1603883700000|2020-10-28 11:15:00|4301.5|4301.5|4311.5|4310|4311.5|4310|4299|4298|21384
1603884000000|2020-10-28 11:20:00|4312.5|4310.5|4307.5|4307|4314|4313|4307|4306|20770
1603884300000|2020-10-28 11:25:00|4308|4306.5|4314.5|4314|4315.5|4314.5|4306.5|4306|19623
1603884600000|2020-10-28 11:30:00|4315|4314.5|4313.5|4312|4319.5|4318.5|4312.5|4312|20596
1603884900000|2020-10-28 11:35:00|4313|4312.5|4309.5|4308.5|4314.5|4314|4308|4307.5|19022
1603885200000|2020-10-28 11:40:00|4309|4309|4311.5|4311|4312|4311|4308|4306.5|11510
1603885500000|2020-10-28 11:45:00|4312|4311.5|4316|4315|4316.5|4316|4311|4309.5|8198
1603885800000|2020-10-28 11:50:00|4316.5|4315.5|4320|4319|4321|4320|4315.5|4313.5|59336
1603886100000|2020-10-28 11:55:00|4319.5|4319.5|4315|4313.5|4320.5|4319.5|4311.5|4310|7959
1603886400000|2020-10-28 12:00:00|4315.5|4314|4307|4306|4316|4315|4307|4305.5|13218
1603886700000|2020-10-28 12:05:00|4306.5|4305.5|4301.5|4300|4310|4308.5|4298.5|4296|6967
1603887000000|2020-10-28 12:10:00|4301|4299.5|4299|4297|4302|4301|4295.5|4292.5|6851
1603887300000|2020-10-28 12:15:00|4299.5|4297.5|4300|4299.5|4301.5|4300.5|4294|4293|8889
1603887600000|2020-10-28 12:20:00|4300.5|4300|4298|4296|4304|4302|4297.5|4295.5|8824
1603887900000|2020-10-28 12:25:00|4297.5|4296.5|4301|4300|4302|4301.5|4297.5|4296|19045
1603888200000|2020-10-28 12:30:00|4301.5|4300.5|4297|4295|4301.5|4300.5|4294.5|4294|9404
1603888500000|2020-10-28 12:35:00|4296.5|4295.5|4290|4288.5|4296.5|4295.5|4287.5|4286|7096
1603888800000|2020-10-28 12:40:00|4289.5|4287.5|4281.5|4280.5|4291|4289|4281|4280|9559
1603889100000|2020-10-28 12:45:00|4281|4281|4278|4276.5|4281.5|4281|4272.5|4271.5|37739
1603889400000|2020-10-28 12:50:00|4278.5|4277|4278.5|4277|4284.5|4283|4277|4275.5|22986
1603889700000|2020-10-28 12:55:00|4279|4276.5|4279|4278|4281.5|4280.5|4275|4273.5|12641
1603890000000|2020-10-28 13:00:00|4279.5|4278.5|4272|4271|4280.5|4279.5|4272|4271|29115
1603890300000|2020-10-28 13:05:00|4271|4271.5|4271|4270|4271.5|4271.5|4265|4263|14549
1603890600000|2020-10-28 13:10:00|4271.5|4270.5|4267.5|4266|4272|4271.5|4265.5|4265|12415
1603890900000|2020-10-28 13:15:00|4267|4266.5|4261|4260|4267.5|4266.5|4258.5|4257.5|21295
1603891200000|2020-10-28 13:20:00|4261.5|4259.5|4266.5|4265.5|4266.5|4266|4259|4257.5|7866
1603891500000|2020-10-28 13:25:00|4267|4266|4281|4280|4283|4281.5|4263.5|4263|58657
1603891800000|2020-10-28 13:30:00|4280.5|4280.5|4284.5|4283|4297.5|4295.5|4279|4277|74431
1603892100000|2020-10-28 13:35:00|4284|4283.5|4279.5|4278.5|4284|4283.5|4273|4271|34261
1603892400000|2020-10-28 13:40:00|4280.5|4279|4284|4282.5|4284.5|4283.5|4274.5|4273|27463
1603892700000|2020-10-28 13:45:00|4283.5|4282|4280.5|4279|4285.5|4284|4277|4276|30278
1603893000000|2020-10-28 13:50:00|4281|4277.5|4274.5|4272.5|4285|4283|4274.5|4272.5|23031
1603893300000|2020-10-28 13:55:00|4275|4273|4278|4276|4280.5|4279|4273|4270.5|11107
1603893600000|2020-10-28 14:00:00|4277.5|4276.5|4271|4269|4280|4278.5|4267.5|4266|39343
1603893900000|2020-10-28 14:05:00|4271.5|4268.5|4272.5|4271.5|4280.5|4280|4269.5|4268.5|61940
1603894200000|2020-10-28 14:10:00|4272|4272|4272.5|4271|4277|4276|4269.5|4268|39455
1603894500000|2020-10-28 14:15:00|4272|4269|4270|4269|4276.5|4276|4268.5|4268|47580
1603894800000|2020-10-28 14:20:00|4270.5|4269.5|4270.5|4269.5|4276.5|4275|4267|4265|70314
1603895100000|2020-10-28 14:25:00|4271|4270.5|4268|4266.5|4277|4275.5|4264|4263|39572
1603895400000|2020-10-28 14:30:00|4267.5|4267|4269.5|4268.5|4271.5|4270|4259.5|4258.5|54131
1603895700000|2020-10-28 14:35:00|4269|4267.5|4267|4265.5|4271|4270|4265|4264|22110
1603896000000|2020-10-28 14:40:00|4266.5|4265|4273.5|4272.5|4274|4273|4263.5|4262|93568
1603896300000|2020-10-28 14:45:00|4273|4272|4264|4263.5|4274|4273|4262.5|4261|46591
1603896600000|2020-10-28 14:50:00|4263.5|4263|4266.5|4266|4270.5|4269.5|4258|4256.5|61959
1603896900000|2020-10-28 14:55:00|4267.5|4266.5|4270|4269|4271.5|4270.5|4260.5|4259.5|36230
1603897200000|2020-10-28 15:00:00|4269.5|4268.5|4265.5|4265|4271|4270|4263|4261.5|25562
1603897500000|2020-10-28 15:05:00|4266|4264|4284|4283|4285|4283.5|4266|4264|52575
1603897800000|2020-10-28 15:10:00|4283.5|4282.5|4290.5|4289.5|4294.5|4293.5|4279.5|4279|72330
1603898100000|2020-10-28 15:15:00|4290|4289|4280|4279|4292|4291|4279.5|4277.5|48859
1603898400000|2020-10-28 15:20:00|4280.5|4279.5|4276|4275|4282.5|4282|4272|4271|102091
1603898700000|2020-10-28 15:25:00|4276.5|4275.5|4275|4274|4276.5|4276|4271.5|4270.5|42715
1603899000000|2020-10-28 15:30:00|4275.5|4274.5|4275|4273.5|4277|4276.5|4269|4267.5|86794
1603899300000|2020-10-28 15:35:00|4275.5|4274|4274|4273.5|4279|4278.5|4271.5|4270.5|90575
1603899600000|2020-10-28 15:40:00|4273.5|4273|4279|4277.5|4281|4279.5|4272|4271|93754
1603899900000|2020-10-28 15:45:00|4279.5|4278|4287|4286|4290.5|4290|4278.5|4277.5|47044
1603900200000|2020-10-28 15:50:00|4286.5|4285.5|4280.5|4280|4286.5|4286|4278.5|4277|122394
1603900500000|2020-10-28 15:55:00|4281|4280.5|4283.5|4282.5|4287.5|4286.5|4277.5|4277|60389
1603900800000|2020-10-28 16:00:00|4283|4282|4280.5|4279.5|4288|4287|4271.5|4271|57332
1603901100000|2020-10-28 16:05:00|4280|4280|4286|4284.5|4290|4289|4278.5|4278|49078
1603901400000|2020-10-28 16:10:00|4285.5|4284|4283.5|4282.5|4290|4289.5|4283|4282.5|40675
1603901700000|2020-10-28 16:15:00|4283|4283|4278|4277.5|4284|4283.5|4278|4277.5|62340
1603902000000|2020-10-28 16:20:00|4278.5|4278|4275|4274.5|4282.5|4281.5|4274.5|4273.5|39391
1603902300000|2020-10-28 16:25:00|4274.5|4274|4265|4263|4277|4276|4264|4262.5|117476
1603958400000|2020-10-29 08:00:00|4265.5|4261|4296|4292|4297.5|4294.5|4262.5|4256|9649
1603958700000|2020-10-29 08:05:00|4295.5|4292.5|4287|4283.5|4295.5|4292.5|4279|4277|11389
1603959000000|2020-10-29 08:10:00|4286|4283|4275|4273.5|4291|4288.5|4275|4273.5|9980
1603959300000|2020-10-29 08:15:00|4276|4274|4259|4258|4278|4275|4253.5|4251.5|9348
1603959600000|2020-10-29 08:20:00|4260.5|4258.5|4294|4291.5|4295|4293|4259.5|4257.5|13396
1603959900000|2020-10-29 08:25:00|4293.5|4292|4287|4284.5|4294|4292.5|4284.5|4282.5|8331
1603960200000|2020-10-29 08:30:00|4286.5|4283|4301.5|4299|4302.5|4300|4284|4281.5|11005
1603960500000|2020-10-29 08:35:00|4302.5|4300.5|4291.5|4289.5|4303|4301.5|4288|4286|7717
1603960800000|2020-10-29 08:40:00|4291|4288|4293.5|4292|4300|4299|4288|4286|8633
1603961100000|2020-10-29 08:45:00|4293|4291|4289.5|4288|4303|4301|4285|4284|15085
1603961400000|2020-10-29 08:50:00|4289|4287|4284|4282.5|4289|4288.5|4280|4278.5|6840
1603961700000|2020-10-29 08:55:00|4283.5|4281.5|4284.5|4282.5|4287|4285.5|4276.5|4275|7957
1603962000000|2020-10-29 09:00:00|4284|4284|4305|4304.5|4305|4304.5|4284|4284|8407
1603962300000|2020-10-29 09:05:00|4306.5|4305.5|4323|4321.5|4323|4322|4302|4301|10653
1603962600000|2020-10-29 09:10:00|4322.5|4322|4313.5|4312.5|4322.5|4322|4312|4310|8421
1603962900000|2020-10-29 09:15:00|4313|4314|4316|4314.5|4323|4322|4313|4314|8031
1603963200000|2020-10-29 09:20:00|4315.5|4314|4322|4321|4323.5|4322.5|4311.5|4309.5|7635
1603963500000|2020-10-29 09:25:00|4322.5|4321.5|4316|4315.5|4328.5|4327.5|4315.5|4314|5276
1603963800000|2020-10-29 09:30:00|4318.5|4316.5|4305.5|4304|4319.5|4317.5|4305.5|4304|6859
1603964100000|2020-10-29 09:35:00|4305|4303.5|4310.5|4309|4311|4310.5|4299|4297|5874
1603964400000|2020-10-29 09:40:00|4311|4309.5|4316|4315|4320|4319.5|4310.5|4309.5|10205
1603964700000|2020-10-29 09:45:00|4315.5|4315.5|4316|4315.5|4319.5|4318.5|4314.5|4314|11738
1603965000000|2020-10-29 09:50:00|4315.5|4315|4319|4318.5|4325.5|4325|4315.5|4315|10923
1603965300000|2020-10-29 09:55:00|4319.5|4318|4317|4316.5|4322|4320.5|4316.5|4315.5|6048
1603965600000|2020-10-29 10:00:00|4316.5|4316|4312|4311|4319.5|4318.5|4311|4310|8049
1603965900000|2020-10-29 10:05:00|4311.5|4310|4312.5|4311.5|4316|4315|4309.5|4307.5|6971
1603966200000|2020-10-29 10:10:00|4312|4312|4311|4310|4315|4314|4309.5|4308.5|6364
1603966500000|2020-10-29 10:15:00|4310.5|4310.5|4313|4312|4313|4312.5|4306.5|4306|7813
1603966800000|2020-10-29 10:20:00|4312.5|4311|4310|4308.5|4317.5|4317|4309|4308|4803
1603967100000|2020-10-29 10:25:00|4309|4308|4308|4307|4314.5|4313.5|4308|4307|5653
1603967400000|2020-10-29 10:30:00|4309|4307.5|4308|4306.5|4314|4313|4305.5|4304.5|3541
1603967700000|2020-10-29 10:35:00|4307.5|4307|4311|4309.5|4311|4309.5|4303|4302|25859
1603968000000|2020-10-29 10:40:00|4310.5|4310|4308|4307.5|4311|4310|4306.5|4306|3707
1603968300000|2020-10-29 10:45:00|4307.5|4307|4313|4312|4313|4312|4306|4305|5204
1603968600000|2020-10-29 10:50:00|4312|4311.5|4307.5|4306.5|4312|4311.5|4306.5|4306|4007
1603968900000|2020-10-29 10:55:00|4307|4307|4309|4308.5|4313.5|4312.5|4307|4306.5|4236
1603969200000|2020-10-29 11:00:00|4309.5|4309|4311|4310.5|4313|4312|4306|4305|6242
1603969500000|2020-10-29 11:05:00|4311.5|4308.5|4305.5|4304.5|4312|4311.5|4305|4304.5|7443
1603969800000|2020-10-29 11:10:00|4304.5|4303.5|4295.5|4295|4305.5|4303.5|4295|4294|10787
1603970100000|2020-10-29 11:15:00|4296|4294.5|4299.5|4299|4300.5|4300|4294.5|4293.5|5759
1603970400000|2020-10-29 11:20:00|4299|4298.5|4301|4300|4304.5|4304|4299|4298.5|5469
1603970700000|2020-10-29 11:25:00|4300.5|4299.5|4300|4299|4303.5|4302.5|4298|4297|5116
1603971000000|2020-10-29 11:30:00|4299.5|4298.5|4300.5|4300|4303.5|4302.5|4296.5|4296|7891
1603971300000|2020-10-29 11:35:00|4301|4300.5|4297.5|4296.5|4304.5|4303.5|4297|4296|8948
1603971600000|2020-10-29 11:40:00|4298|4296|4294|4292.5|4298.5|4297.5|4291|4290|4303
1603971900000|2020-10-29 11:45:00|4294.5|4293|4286.5|4285|4295|4293.5|4286|4285|4547
1603972200000|2020-10-29 11:50:00|4287|4285.5|4291|4289.5|4291|4290.5|4284|4283|8824
1603972500000|2020-10-29 11:55:00|4290|4290|4272|4270.5|4291|4290|4270.5|4269.5|5991
1603972800000|2020-10-29 12:00:00|4273|4271.5|4281.5|4280|4282.5|4281.5|4273|4271.5|4076
1603973100000|2020-10-29 12:05:00|4281|4279.5|4295|4293|4295|4293|4277|4275.5|3956
1603973400000|2020-10-29 12:10:00|4292|4291|4290.5|4289|4298.5|4297.5|4290.5|4289|3543
1603973700000|2020-10-29 12:15:00|4291.5|4290|4288|4286.5|4293|4291.5|4288|4286.5|3445
1603974000000|2020-10-29 12:20:00|4287.5|4286|4286|4284|4290.5|4289|4283|4281.5|5224
1603974300000|2020-10-29 12:25:00|4285.5|4283.5|4287|4285.5|4288.5|4287|4284|4282.5|3212
1603974600000|2020-10-29 12:30:00|4286.5|4286|4292.5|4291.5|4296|4294.5|4285|4284.5|3292
1603974900000|2020-10-29 12:35:00|4291.5|4290|4295|4293|4299.5|4297.5|4291.5|4290|3857
1603975200000|2020-10-29 12:40:00|4294.5|4292.5|4293|4292|4295|4294|4288.5|4287.5|2542
1603975500000|2020-10-29 12:45:00|4292.5|4290.5|4303.5|4301.5|4307.5|4306.5|4290.5|4289|6459
1603975800000|2020-10-29 12:50:00|4304.5|4303.5|4313|4312.5|4320|4318.5|4304.5|4303.5|7843
1603976100000|2020-10-29 12:55:00|4314.5|4313.5|4302|4300.5|4314.5|4313.5|4302|4300.5|6088
1603976400000|2020-10-29 13:00:00|4301|4300|4299.5|4298.5|4305|4304.5|4298.5|4297.5|9113
1603976700000|2020-10-29 13:05:00|4300|4299|4293.5|4292.5|4301.5|4300|4290.5|4289.5|9169
1603977000000|2020-10-29 13:10:00|4294|4293|4297|4296.5|4298|4297|4291|4290|7791
1603977300000|2020-10-29 13:15:00|4298|4297.5|4293.5|4292.5|4298.5|4297.5|4289.5|4288|7906
1603977600000|2020-10-29 13:20:00|4294|4293.5|4302.5|4302|4304.5|4303|4291.5|4291|7924
1603977900000|2020-10-29 13:25:00|4302|4301|4301|4300|4304|4303|4295|4294.5|8135
1603978200000|2020-10-29 13:30:00|4301.5|4300.5|4300|4298.5|4312|4310|4296.5|4296|14946
1603978500000|2020-10-29 13:35:00|4299|4299|4287.5|4285.5|4306.5|4305|4287.5|4285.5|9114
1603978800000|2020-10-29 13:40:00|4286|4286|4289|4287.5|4292.5|4291.5|4279.5|4278.5|26949
1603979100000|2020-10-29 13:45:00|4289.5|4288|4300.5|4299|4307.5|4306|4287.5|4286|15706
1603979400000|2020-10-29 13:50:00|4300|4299.5|4317.5|4316|4318|4317|4298.5|4297|13137
1603979700000|2020-10-29 13:55:00|4317|4315.5|4322|4321|4326|4325.5|4313.5|4312.5|19292
1603980000000|2020-10-29 14:00:00|4321.5|4320.5|4336|4335|4341|4340.5|4318.5|4317|42093
1603980300000|2020-10-29 14:05:00|4335.5|4334|4335.5|4334.5|4340|4338.5|4328.5|4328|34097
1603980600000|2020-10-29 14:10:00|4336|4335|4330.5|4330|4343.5|4342|4328|4327|14461
1603980900000|2020-10-29 14:15:00|4331|4330.5|4337.5|4336.5|4338.5|4337.5|4327|4326|17661
1603981200000|2020-10-29 14:20:00|4338|4337.5|4341|4340|4343.5|4342|4332.5|4331.5|20302
1603981500000|2020-10-29 14:25:00|4340.5|4339|4343|4342|4349|4347.5|4340.5|4339|11558
1603981800000|2020-10-29 14:30:00|4343.5|4343|4338|4337|4345.5|4345|4335.5|4334.5|15196
1603982100000|2020-10-29 14:35:00|4338.5|4337.5|4349|4348|4349.5|4348.5|4335|4334|11330
1603982400000|2020-10-29 14:40:00|4349.5|4347.5|4347.5|4345.5|4350|4349.5|4341|4340|12336
1603982700000|2020-10-29 14:45:00|4345.5|4346|4343|4341.5|4349|4348|4336|4334.5|11602
1603983000000|2020-10-29 14:50:00|4343.5|4342|4349|4348|4351|4350.5|4341.5|4340.5|88724
1603983300000|2020-10-29 14:55:00|4349.5|4347.5|4355|4354.5|4356.5|4355|4347.5|4346.5|13068
1603983600000|2020-10-29 15:00:00|4355.5|4354|4357|4355.5|4359|4357.5|4352|4350.5|12221
1603983900000|2020-10-29 15:05:00|4356.5|4356|4352.5|4351.5|4359|4358|4352.5|4351|11493
1603984200000|2020-10-29 15:10:00|4352|4350.5|4358|4357.5|4360|4359.5|4350.5|4350|8309
1603984500000|2020-10-29 15:15:00|4357.5|4356|4358.5|4357.5|4360.5|4359.5|4353|4352.5|6661
1603984800000|2020-10-29 15:20:00|4358|4356.5|4361|4360|4363.5|4362.5|4357.5|4356.5|7627
1603985100000|2020-10-29 15:25:00|4360.5|4359.5|4353|4352.5|4367|4366.5|4353|4352.5|9922
1603985400000|2020-10-29 15:30:00|4353.5|4352|4353.5|4353|4358.5|4358|4352|4351|11586
1603985700000|2020-10-29 15:35:00|4354|4353.5|4353.5|4352.5|4354.5|4353.5|4348.5|4348|11874
1603986000000|2020-10-29 15:40:00|4353|4352|4348.5|4347.5|4354.5|4354|4345|4343.5|13584
1603986300000|2020-10-29 15:45:00|4348|4348|4354.5|4354|4354.5|4354|4346.5|4345.5|15872
1603986600000|2020-10-29 15:50:00|4354|4353|4353|4352.5|4355.5|4355|4350.5|4349.5|9520
1603986900000|2020-10-29 15:55:00|4353.5|4353|4348|4347|4356.5|4356|4345.5|4345|13695
1603987200000|2020-10-29 16:00:00|4349|4347.5|4341|4340.5|4352|4351|4341|4340|12422
1603987500000|2020-10-29 16:05:00|4340|4340|4338|4337|4343.5|4342|4337.5|4337|15008
1603987800000|2020-10-29 16:10:00|4337.5|4336.5|4338.5|4337.5|4339.5|4339|4334.5|4333|10047
1603988100000|2020-10-29 16:15:00|4338|4337|4337|4336.5|4340|4339.5|4337|4336|14813
1603988400000|2020-10-29 16:20:00|4337.5|4337|4330.5|4330|4338|4337.5|4330.5|4330|15257
1603988700000|2020-10-29 16:25:00|4331|4329.5|4326|4324|4333.5|4332.5|4325.5|4324|13043
1604044800000|2020-10-30 08:00:00|4317|4295.5|4307.5|4305|4317|4310.5|4292|4288.5|13254
1604045100000|2020-10-30 08:05:00|4307|4304|4319|4317.5|4319|4318|4299.5|4298|8642
1604045400000|2020-10-30 08:10:00|4319.5|4318|4321|4318|4324|4321|4309|4307|9447
1604045700000|2020-10-30 08:15:00|4321.5|4319.5|4322.5|4320|4333|4330.5|4316.5|4315|5721
1604046000000|2020-10-30 08:20:00|4321.5|4319.5|4330|4328|4338.5|4335.5|4320.5|4319|4829
1604046300000|2020-10-30 08:25:00|4328.5|4327|4326.5|4324|4330|4327.5|4318|4314.5|4150
1604046600000|2020-10-30 08:30:00|4325|4323|4330|4327.5|4330|4327.5|4320|4317.5|2667
1604046900000|2020-10-30 08:35:00|4329.5|4328|4336.5|4335|4339|4337|4329.5|4327.5|5027
1604047200000|2020-10-30 08:40:00|4337.5|4334|4327.5|4325.5|4337.5|4334.5|4327|4325|3683
1604047500000|2020-10-30 08:45:00|4327|4326|4322|4321|4332|4330|4321|4320|5476
1604047800000|2020-10-30 08:50:00|4321.5|4320|4313.5|4311.5|4325|4323.5|4312.5|4311|6124
1604048100000|2020-10-30 08:55:00|4312.5|4311|4325|4323.5|4327|4325|4311.5|4310|3907
1604048400000|2020-10-30 09:00:00|4324|4323|4331|4330|4331.5|4330.5|4321|4319.5|4056
1604048700000|2020-10-30 09:05:00|4332|4330.5|4331|4329.5|4332|4330.5|4321.5|4320.5|4972
1604049000000|2020-10-30 09:10:00|4330|4328.5|4322.5|4321|4330|4328.5|4322.5|4321|2779
1604049300000|2020-10-30 09:15:00|4322|4320.5|4336.5|4335.5|4338|4335.5|4320|4319|5462
1604049600000|2020-10-30 09:20:00|4335.5|4335|4334|4333|4338.5|4337.5|4330.5|4328.5|4541
1604049900000|2020-10-30 09:25:00|4334.5|4334|4331|4330|4337.5|4336|4328|4326|4181
1604050200000|2020-10-30 09:30:00|4332|4331|4325.5|4324.5|4335|4333|4322.5|4321.5|6269
1604050500000|2020-10-30 09:35:00|4327.5|4325|4320|4319|4328|4327|4318.5|4316.5|3267
1604050800000|2020-10-30 09:40:00|4319|4317|4321.5|4320|4325.5|4323.5|4318|4316.5|2207
1604051100000|2020-10-30 09:45:00|4320.5|4319.5|4320|4318.5|4321|4320.5|4316.5|4315|6142
1604051400000|2020-10-30 09:50:00|4321|4319|4312|4310.5|4322|4320|4312|4310.5|4308
1604051700000|2020-10-30 09:55:00|4311.5|4310|4311.5|4310.5|4314|4313|4303.5|4302|5552
1604052000000|2020-10-30 10:00:00|4311|4309.5|4313|4311.5|4313|4311.5|4306.5|4305|3795
1604052300000|2020-10-30 10:05:00|4312.5|4310.5|4308|4306.5|4314.5|4314|4308|4306.5|3441
1604052600000|2020-10-30 10:10:00|4307|4306|4309.5|4308|4310.5|4309.5|4306|4305|3598
1604052900000|2020-10-30 10:15:00|4308.5|4307.5|4304.5|4303.5|4312.5|4311.5|4304.5|4303.5|6267
1604053200000|2020-10-30 10:20:00|4303.5|4303|4304.5|4303.5|4309.5|4308|4301|4300.5|6035
1604053500000|2020-10-30 10:25:00|4305|4304.5|4305|4303.5|4307|4306|4300.5|4300|3033
1604053800000|2020-10-30 10:30:00|4304.5|4302.5|4303.5|4302.5|4307|4306.5|4303|4302.5|3110
1604054100000|2020-10-30 10:35:00|4304|4303.5|4297.5|4296.5|4305.5|4304.5|4297.5|4296.5|3803
1604054400000|2020-10-30 10:40:00|4297|4295.5|4298.5|4297.5|4298.5|4297.5|4292.5|4291.5|3198
1604054700000|2020-10-30 10:45:00|4299|4298|4296|4295.5|4311|4310.5|4296|4295|4368
1604055000000|2020-10-30 10:50:00|4297|4296|4303|4302|4303|4302.5|4292.5|4291|5552
1604055300000|2020-10-30 10:55:00|4303.5|4302.5|4307|4306|4313|4312|4301.5|4300|8606
1604055600000|2020-10-30 11:00:00|4309.5|4308|4319|4318|4319|4318|4309|4307.5|6178
1604055900000|2020-10-30 11:05:00|4318|4317|4322|4320.5|4324|4322|4313.5|4311.5|6924
1604056200000|2020-10-30 11:10:00|4322.5|4320|4318.5|4317.5|4324.5|4323.5|4316|4315.5|5188
1604056500000|2020-10-30 11:15:00|4318|4317|4317.5|4317|4319.5|4318.5|4312.5|4311|4482
1604056800000|2020-10-30 11:20:00|4318|4316.5|4320|4318.5|4320.5|4320|4316|4314.5|3544
1604057100000|2020-10-30 11:25:00|4320.5|4319.5|4317.5|4316.5|4322|4321|4316.5|4315.5|3774
1604057400000|2020-10-30 11:30:00|4318|4317|4314|4313|4319.5|4318.5|4313|4311|5057
1604057700000|2020-10-30 11:35:00|4313.5|4312.5|4313.5|4312|4315|4314.5|4310|4308.5|3188
1604058000000|2020-10-30 11:40:00|4312|4311|4313.5|4312|4316.5|4315|4311.5|4311|3177
1604058300000|2020-10-30 11:45:00|4313|4311.5|4308.5|4307.5|4313|4311.5|4308|4307|2989
1604058600000|2020-10-30 11:50:00|4308|4306.5|4312|4311|4312.5|4311.5|4306.5|4305.5|2439
1604058900000|2020-10-30 11:55:00|4311.5|4310.5|4311|4309.5|4314.5|4313.5|4309.5|4308.5|3127
1604059200000|2020-10-30 12:00:00|4311.5|4311|4310|4309.5|4315|4313.5|4309.5|4308.5|3704
1604059500000|2020-10-30 12:05:00|4311|4310|4309|4308.5|4311|4310|4306.5|4305|3979
1604059800000|2020-10-30 12:10:00|4308|4307.5|4309.5|4308.5|4310.5|4310|4307|4306|3395
1604060100000|2020-10-30 12:15:00|4310|4309|4301.5|4301|4310|4309.5|4301.5|4300.5|5024
1604060400000|2020-10-30 12:20:00|4301|4300.5|4301|4299.5|4301.5|4300.5|4298|4297|3660
1604060700000|2020-10-30 12:25:00|4300.5|4301.5|4298|4297|4302.5|4301.5|4296.5|4295.5|4091
1604061000000|2020-10-30 12:30:00|4299|4298|4305|4304|4305|4304|4298|4297|5575
1604061300000|2020-10-30 12:35:00|4304|4303.5|4306|4304.5|4307|4306|4303|4302|3611
1604061600000|2020-10-30 12:40:00|4306.5|4305|4314.5|4313.5|4314.5|4313.5|4306|4305|3755
1604061900000|2020-10-30 12:45:00|4314|4314|4321|4319.5|4321|4319.5|4313|4312.5|5415
1604062200000|2020-10-30 12:50:00|4322.5|4320|4325.5|4324|4326.5|4325|4320.5|4319.5|4790
1604062500000|2020-10-30 12:55:00|4324.5|4323|4331|4330|4332|4330.5|4324.5|4323|2910
1604062800000|2020-10-30 13:00:00|4331.5|4330.5|4326|4325.5|4331.5|4330.5|4324|4323|5028
1604063100000|2020-10-30 13:05:00|4326.5|4325|4328|4327|4330.5|4330|4326|4325|4983
1604063400000|2020-10-30 13:10:00|4327.5|4326.5|4326|4325.5|4331.5|4330|4325.5|4324.5|4321
1604063700000|2020-10-30 13:15:00|4326.5|4326|4323.5|4322|4326.5|4326|4320.5|4319|5332
1604064000000|2020-10-30 13:20:00|4323|4322.5|4333.5|4332|4333.5|4332|4323|4322.5|2680
1604064300000|2020-10-30 13:25:00|4333|4332.5|4339|4338.5|4339|4338.5|4332.5|4332|7360
1604064600000|2020-10-30 13:30:00|4338.5|4337.5|4337.5|4336|4353|4351.5|4337.5|4336|17228
1604064900000|2020-10-30 13:35:00|4338|4337|4337.5|4336.5|4344.5|4343.5|4329|4327.5|6431
1604065200000|2020-10-30 13:40:00|4337|4336|4333.5|4332.5|4337|4336.5|4332|4330.5|8267
1604065500000|2020-10-30 13:45:00|4333|4332|4325|4323.5|4335|4334|4323|4321|29180
1604065800000|2020-10-30 13:50:00|4324.5|4323|4322.5|4321|4327|4326|4319.5|4318.5|5703
1604066100000|2020-10-30 13:55:00|4323.5|4322|4335|4333.5|4338|4337|4322.5|4321|8341
1604066400000|2020-10-30 14:00:00|4334|4332|4341.5|4340|4341.5|4340|4332|4330|5878
1604066700000|2020-10-30 14:05:00|4341|4341|4347|4345|4352|4350.5|4339.5|4338|4986
1604067000000|2020-10-30 14:10:00|4346|4344|4341.5|4339.5|4349.5|4348|4337.5|4336|6790
1604067300000|2020-10-30 14:15:00|4340.5|4339|4342.5|4341|4343|4342|4335.5|4334|3000
1604067600000|2020-10-30 14:20:00|4342|4340.5|4348|4346.5|4348.5|4347.5|4335.5|4334|6920
1604067900000|2020-10-30 14:25:00|4347.5|4345.5|4332|4330.5|4347.5|4345.5|4330|4328.5|8424
1604068200000|2020-10-30 14:30:00|4333|4331|4330.5|4329.5|4334.5|4333|4324|4322.5|4029
1604068500000|2020-10-30 14:35:00|4330|4329|4333.5|4331|4335.5|4334|4325.5|4323.5|9400
1604068800000|2020-10-30 14:40:00|4332.5|4330.5|4325.5|4324.5|4333.5|4332.5|4322.5|4321.5|11542
1604069100000|2020-10-30 14:45:00|4327.5|4326|4319.5|4318|4330|4328.5|4319|4317.5|6572
1604069400000|2020-10-30 14:50:00|4319|4317.5|4328.5|4326.5|4328.5|4327|4316|4314.5|5954
1604069700000|2020-10-30 14:55:00|4329|4328|4324|4323|4330|4328.5|4323|4322|29530
1604070000000|2020-10-30 15:00:00|4323.5|4322|4344|4343|4345.5|4343.5|4323|4321.5|9671
1604070300000|2020-10-30 15:05:00|4343.5|4342.5|4342|4341|4349|4347.5|4340.5|4339.5|11010
1604070600000|2020-10-30 15:10:00|4341.5|4340.5|4360.5|4359|4360.5|4359|4340.5|4338.5|13228
1604070900000|2020-10-30 15:15:00|4359|4358.5|4354|4353.5|4359.5|4358.5|4349|4348|180832
1604071200000|2020-10-30 15:20:00|4353.5|4352|4353.5|4352.5|4355|4354|4350|4348.5|5530
1604071500000|2020-10-30 15:25:00|4353|4352|4346|4344.5|4354.5|4353|4342.5|4341.5|8542
1604071800000|2020-10-30 15:30:00|4344|4343.5|4342|4340.5|4346.5|4345.5|4335.5|4334.5|10329
1604072100000|2020-10-30 15:35:00|4343|4341.5|4347.5|4346|4350.5|4349|4341.5|4340.5|7159
1604072400000|2020-10-30 15:40:00|4346|4345|4342|4341|4347.5|4346|4338|4337|6549
1604072700000|2020-10-30 15:45:00|4342.5|4340.5|4352|4350.5|4352|4351|4338.5|4337.5|10372
1604073000000|2020-10-30 15:50:00|4351|4350|4353|4352|4353.5|4352.5|4347.5|4346.5|11737
1604073300000|2020-10-30 15:55:00|4352|4351.5|4354|4353|4355|4354|4348|4347.5|9965
1604073600000|2020-10-30 16:00:00|4353.5|4351.5|4359.5|4359|4360|4359.5|4352|4351.5|15605
1604073900000|2020-10-30 16:05:00|4359|4358.5|4353.5|4353|4362|4361.5|4351.5|4350.5|13251
1604074200000|2020-10-30 16:10:00|4354|4352.5|4348|4346.5|4354|4352.5|4343|4342|9353
1604074500000|2020-10-30 16:15:00|4348.5|4347.5|4353|4352.5|4353.5|4353|4347|4346.5|9197
1604074800000|2020-10-30 16:20:00|4354.5|4354|4352|4351.5|4356|4355|4349|4348|15990
1604075100000|2020-10-30 16:25:00|4351.5|4351|4368|4366.5|4371|4370|4350.5|4349.5|19913
1604304000000|2020-11-02 08:00:00|4366.5|4360.5|4338|4333|4366.5|4361.5|4320.5|4318.5|39140
1604304300000|2020-11-02 08:05:00|4338.5|4333.5|4362|4359|4368|4364.5|4335.5|4333.5|17101
1604304600000|2020-11-02 08:10:00|4362.5|4359.5|4356.5|4354|4369.5|4366|4354|4351|21149
1604304900000|2020-11-02 08:15:00|4357|4354.5|4350|4348.5|4357.5|4356.5|4343|4340|15747
1604305200000|2020-11-02 08:20:00|4350.5|4349|4358|4356.5|4361.5|4360|4349.5|4348|10845
1604305500000|2020-11-02 08:25:00|4357.5|4357|4347.5|4346|4361|4359|4347|4345|7791
1604305800000|2020-11-02 08:30:00|4347|4345.5|4353.5|4352|4354|4352.5|4341.5|4340.5|10841
1604306100000|2020-11-02 08:35:00|4353|4352.5|4361|4358.5|4364|4361.5|4353|4351|10393
1604306400000|2020-11-02 08:40:00|4360.5|4358|4377.5|4374.5|4378.5|4376.5|4359.5|4358|6560
1604306700000|2020-11-02 08:45:00|4377|4373.5|4383.5|4382|4386|4382.5|4372|4371.5|3541
1604307000000|2020-11-02 08:50:00|4383|4382.5|4397.5|4395|4397.5|4395|4382|4380.5|8640
1604307300000|2020-11-02 08:55:00|4397|4395.5|4401|4399.5|4401|4399.5|4393.5|4392|17141
1604307600000|2020-11-02 09:00:00|4400.5|4399|4405.5|4403.5|4408|4406|4399|4397.5|7548
1604307900000|2020-11-02 09:05:00|4403.5|4403|4409.5|4408.5|4409.5|4408.5|4400|4399|13775
1604308200000|2020-11-02 09:10:00|4410.5|4409|4411.5|4409.5|4416.5|4415.5|4409|4408|20152
1604308500000|2020-11-02 09:15:00|4410.5|4408.5|4400.5|4398|4410.5|4408.5|4397.5|4394.5|20212
1604308800000|2020-11-02 09:20:00|4400|4398.5|4385.5|4384|4400.5|4399|4385.5|4383|9206
1604309100000|2020-11-02 09:25:00|4386|4383.5|4389|4388|4393.5|4392.5|4386|4383.5|11368
1604309400000|2020-11-02 09:30:00|4388.5|4388.5|4405.5|4403|4411.5|4409|4388|4386.5|27373
1604309700000|2020-11-02 09:35:00|4406.5|4403.5|4406|4404.5|4408.5|4406.5|4401.5|4400|6411
1604310000000|2020-11-02 09:40:00|4406.5|4405|4403.5|4402.5|4407.5|4406.5|4400|4398|6762
1604310300000|2020-11-02 09:45:00|4403|4401|4399.5|4398|4403|4402|4392.5|4391|7959
1604310600000|2020-11-02 09:50:00|4400|4398.5|4400.5|4400|4402.5|4401|4397|4396|28290
1604310900000|2020-11-02 09:55:00|4401|4400.5|4408|4407|4410.5|4409|4400.5|4399.5|29301
1604311200000|2020-11-02 10:00:00|4408.5|4406.5|4418|4417|4420.5|4419|4408|4406.5|16415
1604311500000|2020-11-02 10:05:00|4418.5|4417.5|4409.5|4408|4419|4418|4408.5|4408|11655
1604311800000|2020-11-02 10:10:00|4410|4408.5|4411|4409.5|4414.5|4412.5|4409|4407|55827
1604312100000|2020-11-02 10:15:00|4411.5|4410|4407.5|4406|4413.5|4412.5|4404.5|4403.5|28310
1604312400000|2020-11-02 10:20:00|4407|4405.5|4409.5|4408|4415.5|4414|4406.5|4405|7054
1604312700000|2020-11-02 10:25:00|4410|4407.5|4422|4421|4423.5|4422.5|4409|4407.5|20497
1604313000000|2020-11-02 10:30:00|4421.5|4420.5|4423|4421.5|4427.5|4426.5|4419.5|4419|20551
1604313300000|2020-11-02 10:35:00|4422.5|4422|4424.5|4422.5|4425.5|4425|4420|4418.5|16646
1604313600000|2020-11-02 10:40:00|4425|4423|4421.5|4421|4431|4430.5|4421.5|4420.5|15871
1604313900000|2020-11-02 10:45:00|4422|4421.5|4423|4422.5|4425|4424|4420|4418.5|17150
1604314200000|2020-11-02 10:50:00|4422.5|4422|4429|4428.5|4431|4430|4420|4418.5|18179
1604314500000|2020-11-02 10:55:00|4429.5|4428|4427.5|4426|4436.5|4435.5|4427.5|4425.5|14118
1604314800000|2020-11-02 11:00:00|4428|4426.5|4427.5|4426.5|4431.5|4430.5|4426|4424|15375
1604315100000|2020-11-02 11:05:00|4426.5|4426|4427.5|4427|4430|4429|4425|4424|11769
1604315400000|2020-11-02 11:10:00|4427|4426.5|4426.5|4426|4429.5|4428.5|4425.5|4424.5|10360
1604315700000|2020-11-02 11:15:00|4427.5|4426.5|4424|4423|4428|4427|4420|4418.5|8923
1604316000000|2020-11-02 11:20:00|4423.5|4423.5|4429|4428.5|4429.5|4429|4423|4422.5|11966
1604316300000|2020-11-02 11:25:00|4428.5|4428|4425.5|4424|4430|4429|4423.5|4422|5646
1604316600000|2020-11-02 11:30:00|4426|4424.5|4425|4424|4428.5|4428|4424.5|4423|6063
1604316900000|2020-11-02 11:35:00|4424.5|4423|4426.5|4426|4429.5|4429|4424.5|4423|12321
1604317200000|2020-11-02 11:40:00|4426|4425.5|4426.5|4426|4427|4426.5|4423.5|4423|10480
1604317500000|2020-11-02 11:45:00|4427|4425|4423|4422.5|4427|4426|4423|4422|8167
1604317800000|2020-11-02 11:50:00|4423.5|4423|4424.5|4423.5|4427|4426.5|4423.5|4423|7790
1604318100000|2020-11-02 11:55:00|4425|4424.5|4438|4437.5|4440.5|4439.5|4425|4424.5|16964
1604318400000|2020-11-02 12:00:00|4438.5|4436.5|4433.5|4433|4438.5|4437.5|4432.5|4430.5|7485
1604318700000|2020-11-02 12:05:00|4434|4432.5|4430.5|4430|4434|4433.5|4430|4429.5|9739
1604319000000|2020-11-02 12:10:00|4431|4431|4443.5|4443|4443.5|4443|4431|4430.5|14654
1604319300000|2020-11-02 12:15:00|4443|4442.5|4438.5|4437.5|4443.5|4443|4434.5|4433.5|15314
1604319600000|2020-11-02 12:20:00|4438|4437|4442|4441|4442.5|4442|4435.5|4434.5|15707
1604319900000|2020-11-02 12:25:00|4441.5|4440.5|4440|4439.5|4445|4444|4438|4436.5|13660
1604320200000|2020-11-02 12:30:00|4441|4440|4446|4444|4449|4448.5|4440.5|4439|13392
1604320500000|2020-11-02 12:35:00|4445.5|4443.5|4444.5|4443.5|4451|4450|4444|4442.5|10199
1604320800000|2020-11-02 12:40:00|4444|4443|4452.5|4451.5|4453|4452.5|4441.5|4440|11545
1604321100000|2020-11-02 12:45:00|4452|4452|4445|4444|4452|4452|4443.5|4442|11380
1604321400000|2020-11-02 12:50:00|4444.5|4443.5|4441|4440|4444.5|4443.5|4433.5|4432.5|14529
1604321700000|2020-11-02 12:55:00|4441.5|4440.5|4451.5|4450.5|4452|4450.5|4440|4438.5|12171
1604322000000|2020-11-02 13:00:00|4452|4451|4446.5|4445|4453|4452.5|4445.5|4444|17425
1604322300000|2020-11-02 13:05:00|4446|4444.5|4447.5|4446.5|4449.5|4449|4444.5|4443|11268
1604322600000|2020-11-02 13:10:00|4447|4445.5|4451.5|4450.5|4452.5|4451|4445.5|4444.5|13585
1604322900000|2020-11-02 13:15:00|4451|4450|4455|4453.5|4460|4458.5|4449|4448.5|20220
1604323200000|2020-11-02 13:20:00|4454.5|4453|4452.5|4451.5|4455.5|4455|4449.5|4449|19775
1604323500000|2020-11-02 13:25:00|4452|4450.5|4458|4457.5|4458|4457.5|4448|4447|23745
1604323800000|2020-11-02 13:30:00|4457.5|4457|4459.5|4458.5|4462.5|4460.5|4457|4455.5|24105
1604324100000|2020-11-02 13:35:00|4460|4459|4458|4457|4460|4459.5|4454.5|4453.5|34320
1604324400000|2020-11-02 13:40:00|4457.5|4456.5|4459|4457.5|4461|4460.5|4455|4454|25529
1604324700000|2020-11-02 13:45:00|4458.5|4457|4450.5|4449.5|4462.5|4461.5|4448.5|4448|39820
1604325000000|2020-11-02 13:50:00|4451|4450|4447|4446|4453.5|4453|4446|4445.5|46480
1604325300000|2020-11-02 13:55:00|4447.5|4446.5|4450.5|4449|4452.5|4452|4447.5|4446.5|20735
1604325600000|2020-11-02 14:00:00|4450|4449.5|4448|4447.5|4452|4450|4445|4443.5|17767
1604325900000|2020-11-02 14:05:00|4448.5|4448|4454|4453|4454|4453.5|4446.5|4445.5|22741
1604326200000|2020-11-02 14:10:00|4453.5|4452.5|4449.5|4449|4456|4454.5|4449.5|4449|17286
1604326500000|2020-11-02 14:15:00|4450|4449.5|4454.5|4454|4455.5|4455|4448|4447|15060
1604326800000|2020-11-02 14:20:00|4454|4453.5|4451.5|4451|4454|4453.5|4448|4447|15452
1604327100000|2020-11-02 14:25:00|4451|4450.5|4466|4465|4466.5|4465|4450|4449.5|19370
1604327400000|2020-11-02 14:30:00|4465.5|4464.5|4458|4457|4466|4465|4454.5|4453|42712
1604327700000|2020-11-02 14:35:00|4457.5|4456.5|4453|4452|4458|4457|4448.5|4447.5|41295
1604328000000|2020-11-02 14:40:00|4453.5|4452.5|4450|4448.5|4459.5|4458|4450|4448.5|32588
1604328300000|2020-11-02 14:45:00|4450.5|4449|4453.5|4452|4457.5|4457|4448|4446.5|40184
1604328600000|2020-11-02 14:50:00|4453|4451.5|4462|4460.5|4463.5|4462.5|4450|4449|29348
1604328900000|2020-11-02 14:55:00|4462.5|4461|4462|4461|4466|4465.5|4458|4457|33893
1604329200000|2020-11-02 15:00:00|4462.5|4462.5|4466|4464.5|4473.5|4472.5|4461.5|4460.5|37220
1604329500000|2020-11-02 15:05:00|4465.5|4464|4466|4464.5|4471.5|4470.5|4464|4463|27878
1604329800000|2020-11-02 15:10:00|4466.5|4465|4469.5|4469|4471|4470|4465|4464|27054
1604330100000|2020-11-02 15:15:00|4470.5|4468.5|4464.5|4462.5|4473.5|4471.5|4462|4460.5|28237
1604330400000|2020-11-02 15:20:00|4464|4462|4461|4460|4467.5|4466|4459.5|4458|25389
1604330700000|2020-11-02 15:25:00|4461.5|4460.5|4458.5|4458|4463.5|4462.5|4456.5|4455.5|35146
1604331000000|2020-11-02 15:30:00|4457.5|4457.5|4455.5|4455|4461.5|4460|4452|4450.5|32805
1604331300000|2020-11-02 15:35:00|4456|4455.5|4443.5|4443|4456.5|4455.5|4442.5|4440.5|25022
1604331600000|2020-11-02 15:40:00|4444|4442.5|4436.5|4435.5|4444|4443|4435.5|4435|23983
1604331900000|2020-11-02 15:45:00|4436|4435|4436.5|4436|4441.5|4441|4435.5|4434.5|25083
1604332200000|2020-11-02 15:50:00|4437|4436.5|4439|4438|4441|4440.5|4433|4432.5|24883
1604332500000|2020-11-02 15:55:00|4438.5|4437.5|4434.5|4434|4440|4438.5|4434.5|4433|30501
1604332800000|2020-11-02 16:00:00|4434|4433|4440.5|4439.5|4442|4441.5|4433|4432|40815
1604333100000|2020-11-02 16:05:00|4441|4440|4448|4447|4448|4447.5|4439|4438|36517
1604333400000|2020-11-02 16:10:00|4448.5|4447.5|4442.5|4442|4450|4449|4441.5|4440.5|48091
1604333700000|2020-11-02 16:15:00|4442|4441.5|4441.5|4440.5|4446|4444.5|4438.5|4438|44899
1604334000000|2020-11-02 16:20:00|4441|4441|4441.5|4441|4443|4441.5|4435|4433.5|46625
1604334300000|2020-11-02 16:25:00|4441|4440.5|4444|4443|4445.5|4444.5|4439.5|4438.5|54613
1604390400000|2020-11-03 08:00:00|4509.5|4500|4506|4502.5|4509.5|4502.5|4477.5|4469.5|21861
1604390700000|2020-11-03 08:05:00|4505.5|4502|4492|4489|4505.5|4502|4483.5|4480|16399
1604391000000|2020-11-03 08:10:00|4492.5|4489.5|4509.5|4507|4509.5|4507.5|4489|4485|20086
1604391300000|2020-11-03 08:15:00|4510|4507.5|4534|4531.5|4534.5|4532|4506|4504.5|21946
1604391600000|2020-11-03 08:20:00|4535|4532|4526.5|4524.5|4536|4533.5|4523|4520|28588
1604391900000|2020-11-03 08:25:00|4527|4524|4527.5|4526.5|4531|4528.5|4522|4518.5|12158
1604392200000|2020-11-03 08:30:00|4528|4526|4529.5|4528.5|4536|4533|4523.5|4522|9116
1604392500000|2020-11-03 08:35:00|4529|4527.5|4537.5|4534.5|4538|4535.5|4526.5|4523.5|6330
1604392800000|2020-11-03 08:40:00|4538|4535|4539.5|4537|4543.5|4541|4536.5|4535|16359
1604393100000|2020-11-03 08:45:00|4540|4537.5|4550|4547.5|4550|4548.5|4539.5|4537.5|18238
1604393400000|2020-11-03 08:50:00|4551.5|4548|4546.5|4544.5|4551.5|4550.5|4545.5|4543.5|16139
1604393700000|2020-11-03 08:55:00|4547|4544|4540.5|4538.5|4547|4546.5|4537.5|4535|8933
1604394000000|2020-11-03 09:00:00|4540|4537.5|4530.5|4528|4541.5|4540.5|4530|4528|7603
1604394300000|2020-11-03 09:05:00|4530|4528.5|4525.5|4523.5|4530.5|4528.5|4521|4519.5|8764
1604394600000|2020-11-03 09:10:00|4525|4523|4520.5|4519|4526.5|4525|4519.5|4517.5|6815
1604394900000|2020-11-03 09:15:00|4520|4518.5|4523|4521.5|4525.5|4523.5|4513|4512.5|16451
1604395200000|2020-11-03 09:20:00|4522.5|4521|4519.5|4517.5|4526|4524.5|4518.5|4517|7873
1604395500000|2020-11-03 09:25:00|4520.5|4518|4522|4520|4527.5|4526.5|4520.5|4518|8975
1604395800000|2020-11-03 09:30:00|4521.5|4519.5|4527|4526|4528|4526.5|4520|4518.5|8790
1604396100000|2020-11-03 09:35:00|4527.5|4526.5|4531.5|4529.5|4531.5|4530|4524|4523|6220
1604396400000|2020-11-03 09:40:00|4531|4529|4537.5|4536|4537.5|4536|4529.5|4528|13199
1604396700000|2020-11-03 09:45:00|4537|4535.5|4540|4539|4543.5|4542.5|4533|4532|23052
1604397000000|2020-11-03 09:50:00|4539.5|4538.5|4543|4542|4544.5|4542.5|4536|4534|18795
1604397300000|2020-11-03 09:55:00|4544|4542.5|4543|4542.5|4544.5|4543.5|4539|4538.5|16768
1604397600000|2020-11-03 10:00:00|4542.5|4542|4535|4534|4543|4542|4534.5|4533|7577
1604397900000|2020-11-03 10:05:00|4535.5|4533.5|4542|4541|4542|4541|4534.5|4533.5|6708
1604398200000|2020-11-03 10:10:00|4541.5|4540.5|4547.5|4546.5|4548|4547|4538|4537|13980
1604398500000|2020-11-03 10:15:00|4547|4546|4551.5|4550|4552|4551|4546|4544.5|14512
1604398800000|2020-11-03 10:20:00|4550.5|4549|4557.5|4556.5|4558|4557|4549|4548|25970
1604399100000|2020-11-03 10:25:00|4558|4557|4557.5|4556.5|4563|4562.5|4556|4555.5|17911
1604399400000|2020-11-03 10:30:00|4557|4557|4557|4556|4561.5|4561|4556|4554.5|11861
1604399700000|2020-11-03 10:35:00|4556.5|4555|4558|4557|4558|4557.5|4554|4553|4513
1604400000000|2020-11-03 10:40:00|4558.5|4557.5|4545.5|4544.5|4558.5|4557.5|4545|4544|9110
1604400300000|2020-11-03 10:45:00|4546|4545|4544|4543|4551.5|4550|4543|4542.5|12237
1604400600000|2020-11-03 10:50:00|4544.5|4543.5|4546.5|4546|4548|4547.5|4542|4541|18858
1604400900000|2020-11-03 10:55:00|4547|4546.5|4544.5|4543|4548|4547.5|4543|4542|15182
1604401200000|2020-11-03 11:00:00|4544|4542|4546|4544.5|4547.5|4546.5|4542|4541|9510
1604401500000|2020-11-03 11:05:00|4545.5|4544|4544.5|4543.5|4546|4545|4542.5|4541|15361
1604401800000|2020-11-03 11:10:00|4545|4544|4545|4544|4547|4546.5|4542.5|4541.5|11588
1604402100000|2020-11-03 11:15:00|4544.5|4544.5|4540|4539|4545.5|4545|4535.5|4535|17059
1604402400000|2020-11-03 11:20:00|4539.5|4538.5|4539.5|4538|4542|4541|4538|4537.5|8868
1604402700000|2020-11-03 11:25:00|4540|4538.5|4540.5|4540|4544.5|4543.5|4540|4538.5|8108
1604403000000|2020-11-03 11:30:00|4540|4539|4542.5|4541.5|4543.5|4542.5|4539|4537.5|4924
1604403300000|2020-11-03 11:35:00|4542|4541|4543.5|4543|4544.5|4543.5|4539.5|4538.5|8017
1604403600000|2020-11-03 11:40:00|4543|4542.5|4544|4543|4545.5|4544.5|4541.5|4540.5|11473
1604403900000|2020-11-03 11:45:00|4543.5|4543.5|4548.5|4547.5|4550|4548.5|4543.5|4542|6229
1604404200000|2020-11-03 11:50:00|4548|4547|4552|4551|4552.5|4551.5|4547.5|4546|5399
1604404500000|2020-11-03 11:55:00|4551.5|4551.5|4553|4551.5|4555|4553.5|4549|4548.5|10609
1604404800000|2020-11-03 12:00:00|4552.5|4551|4559|4558|4560.5|4559|4550.5|4549.5|14013
1604405100000|2020-11-03 12:05:00|4558.5|4557|4552|4551|4559|4557|4550.5|4549.5|18805
1604405400000|2020-11-03 12:10:00|4552.5|4551.5|4547|4546|4553|4552.5|4547|4546|7486
1604405700000|2020-11-03 12:15:00|4546.5|4545.5|4550.5|4550|4551|4550|4544.5|4543.5|13617
1604406000000|2020-11-03 12:20:00|4551|4549.5|4551|4550|4553.5|4552.5|4547.5|4547|9020
1604406300000|2020-11-03 12:25:00|4550.5|4549.5|4550|4549.5|4551|4550.5|4548|4547|6505
1604406600000|2020-11-03 12:30:00|4550.5|4550|4555.5|4554.5|4557.5|4556.5|4548.5|4548|13601
1604406900000|2020-11-03 12:35:00|4555|4554|4556|4555|4558.5|4557.5|4554.5|4554|10808
1604407200000|2020-11-03 12:40:00|4556.5|4555.5|4555.5|4554.5|4557.5|4557|4553|4551.5|9165
1604407500000|2020-11-03 12:45:00|4556|4555.5|4554|4553.5|4557|4556.5|4551.5|4550.5|6564
1604407800000|2020-11-03 12:50:00|4553.5|4553|4555|4554|4557.5|4556.5|4553|4552|8175
1604408100000|2020-11-03 12:55:00|4554.5|4553.5|4552|4550.5|4554.5|4554|4548.5|4547.5|9599
1604408400000|2020-11-03 13:00:00|4551.5|4550|4551.5|4551|4555|4554|4548|4547.5|10287
1604408700000|2020-11-03 13:05:00|4552|4551.5|4555|4554|4556.5|4556|4551.5|4550.5|11786
1604409000000|2020-11-03 13:10:00|4554.5|4553.5|4557.5|4556|4557.5|4556.5|4551|4549.5|8552
1604409300000|2020-11-03 13:15:00|4558|4556.5|4560|4559.5|4561.5|4560.5|4556.5|4556|10841
1604409600000|2020-11-03 13:20:00|4560.5|4560|4557|4556.5|4563.5|4562|4556|4555|17724
1604409900000|2020-11-03 13:25:00|4557.5|4557|4558|4557|4559.5|4558.5|4555|4554|13679
1604410200000|2020-11-03 13:30:00|4557.5|4557.5|4569|4568|4569.5|4568.5|4556.5|4555.5|20943
1604410500000|2020-11-03 13:35:00|4568.5|4567.5|4570.5|4569.5|4571|4570|4566|4565.5|14339
1604410800000|2020-11-03 13:40:00|4570|4570.5|4559.5|4558.5|4571.5|4571|4559.5|4558|21037
1604411100000|2020-11-03 13:45:00|4560|4559|4557.5|4556|4561.5|4560|4557|4555.5|17165
1604411400000|2020-11-03 13:50:00|4557|4556.5|4560|4559|4560|4559|4556|4554.5|15757
1604411700000|2020-11-03 13:55:00|4560.5|4559.5|4556|4555.5|4564|4563|4556|4555|9438
1604412000000|2020-11-03 14:00:00|4556.5|4556|4560.5|4559.5|4562|4560.5|4556.5|4555.5|9923
1604412300000|2020-11-03 14:05:00|4560|4559|4560|4559.5|4562|4561.5|4554.5|4553|11029
1604412600000|2020-11-03 14:10:00|4559.5|4559|4557.5|4557|4561|4560|4554.5|4553|12819
1604412900000|2020-11-03 14:15:00|4558|4557.5|4563.5|4563|4564|4563.5|4558|4557.5|15877
1604413200000|2020-11-03 14:20:00|4563|4562.5|4561.5|4561|4565|4564|4559.5|4559|12471
1604413500000|2020-11-03 14:25:00|4562|4560.5|4558|4557.5|4562|4561|4557.5|4556.5|6156
1604413800000|2020-11-03 14:30:00|4557.5|4556.5|4519|4518|4557.5|4557|4519|4518|109740
1604414100000|2020-11-03 14:35:00|4518.5|4517|4516|4514.5|4521|4520|4511|4509.5|48169
1604414400000|2020-11-03 14:40:00|4516.5|4515|4524|4522.5|4527.5|4526.5|4515|4514|29004
1604414700000|2020-11-03 14:45:00|4524.5|4523|4517|4515.5|4526|4525.5|4515|4513.5|29773
1604415000000|2020-11-03 14:50:00|4517.5|4516|4531|4530.5|4531.5|4531|4517|4515.5|45400
1604415300000|2020-11-03 14:55:00|4531.5|4531|4536|4535|4540|4539|4526.5|4525.5|62589
1604415600000|2020-11-03 15:00:00|4535.5|4535.5|4535.5|4534.5|4536.5|4535.5|4530|4528.5|32335
1604415900000|2020-11-03 15:05:00|4535|4534|4526|4524.5|4535.5|4534.5|4525.5|4524.5|41781
1604416200000|2020-11-03 15:10:00|4525.5|4525|4524.5|4523.5|4527.5|4526.5|4519.5|4518.5|24921
1604416500000|2020-11-03 15:15:00|4525|4524|4524.5|4522.5|4527.5|4526.5|4521.5|4520.5|30029
1604416800000|2020-11-03 15:20:00|4525|4523|4517.5|4516|4525.5|4524.5|4517|4516|24669
1604417100000|2020-11-03 15:25:00|4517|4516.5|4516.5|4516|4519.5|4519|4514.5|4513.5|20466
1604417400000|2020-11-03 15:30:00|4516|4515.5|4510.5|4509.5|4519|4518|4510.5|4509.5|16197
1604417700000|2020-11-03 15:35:00|4511|4510|4517|4516.5|4518|4517|4509|4508|25557
1604418000000|2020-11-03 15:40:00|4516.5|4516|4512|4511|4517.5|4517|4511|4510|39481
1604418300000|2020-11-03 15:45:00|4512.5|4511.5|4512|4511|4513.5|4512.5|4507.5|4506|34471
1604418600000|2020-11-03 15:50:00|4512.5|4511.5|4504.5|4503|4514|4513|4501.5|4501|45179
1604418900000|2020-11-03 15:55:00|4505|4504|4511|4510.5|4511.5|4510.5|4503|4501.5|14405
1604419200000|2020-11-03 16:00:00|4511.5|4511|4510.5|4509.5|4513.5|4512.5|4505|4503.5|16850
1604419500000|2020-11-03 16:05:00|4511|4510|4499|4497.5|4512|4511|4499|4497.5|22504
1604419800000|2020-11-03 16:10:00|4498.5|4497|4501.5|4500.5|4503.5|4502.5|4497|4496|18853
1604420100000|2020-11-03 16:15:00|4502|4501|4504|4503.5|4504|4503.5|4499|4498|18088
1604420400000|2020-11-03 16:20:00|4504.5|4503|4502.5|4502|4506.5|4505.5|4500.5|4499.5|22381
1604420700000|2020-11-03 16:25:00|4503|4502.5|4498.5|4496.5|4505.5|4504.5|4497.5|4496|41498
1604476800000|2020-11-04 08:00:00|4424.5|4413|4390|4388|4424.5|4413|4380.5|4376.5|43047
1604477100000|2020-11-04 08:05:00|4389.5|4387.5|4419.5|4416|4419.5|4416|4367.5|4365|32551
1604477400000|2020-11-04 08:10:00|4420|4415.5|4409.5|4407|4429|4424|4408|4404.5|41766
1604477700000|2020-11-04 08:15:00|4409|4408.5|4438.5|4435.5|4439|4435.5|4404|4400|47323
1604478000000|2020-11-04 08:20:00|4440|4436|4439|4435|4444.5|4441|4423.5|4420.5|7697
1604478300000|2020-11-04 08:25:00|4438.5|4434.5|4453|4449.5|4453|4450|4426|4424|17804
1604478600000|2020-11-04 08:30:00|4452.5|4449|4449|4445.5|4455|4450.5|4438|4434.5|28429
1604478900000|2020-11-04 08:35:00|4448.5|4445|4436|4434.5|4448.5|4446|4433|4431.5|13689
1604479200000|2020-11-04 08:40:00|4436.5|4435|4434|4431|4444.5|4442.5|4431.5|4429|10474
1604479500000|2020-11-04 08:45:00|4434.5|4431.5|4444.5|4441|4450|4447.5|4434.5|4431.5|5684
1604479800000|2020-11-04 08:50:00|4445|4441.5|4436.5|4434.5|4447.5|4445|4431|4428.5|9514
1604480100000|2020-11-04 08:55:00|4437|4435|4426|4424.5|4442.5|4439.5|4425.5|4423|20280
1604480400000|2020-11-04 09:00:00|4425.5|4425|4428.5|4426|4434|4431.5|4417|4415.5|24858
1604480700000|2020-11-04 09:05:00|4428|4426.5|4426|4423.5|4434|4432.5|4424.5|4422.5|6784
1604481000000|2020-11-04 09:10:00|4425.5|4424|4419|4416.5|4432.5|4430.5|4419|4416.5|6478
1604481300000|2020-11-04 09:15:00|4419.5|4417|4429.5|4427.5|4435|4433|4419|4417|10081
1604481600000|2020-11-04 09:20:00|4429|4427|4437.5|4436|4438|4436|4425.5|4423.5|13096
1604481900000|2020-11-04 09:25:00|4437|4435.5|4452.5|4449.5|4453|4451|4430.5|4429.5|18255
1604482200000|2020-11-04 09:30:00|4452|4449|4465.5|4464|4469|4467.5|4449.5|4448.5|22394
1604482500000|2020-11-04 09:35:00|4465|4463.5|4480.5|4477.5|4484.5|4481.5|4464|4461|14742
1604482800000|2020-11-04 09:40:00|4480|4477|4472|4468.5|4480|4478|4459|4458|19969
1604483100000|2020-11-04 09:45:00|4471|4468|4460.5|4457.5|4475.5|4472.5|4457|4454.5|11218
1604483400000|2020-11-04 09:50:00|4460|4458|4451|4449.5|4469|4466|4450|4447|9871
1604483700000|2020-11-04 09:55:00|4450.5|4449|4446|4444.5|4454.5|4451.5|4446|4443|3860
1604484000000|2020-11-04 10:00:00|4445.5|4444|4440|4438|4448.5|4446.5|4436.5|4435|6475
1604484300000|2020-11-04 10:05:00|4439.5|4437.5|4437.5|4436|4447.5|4445|4435.5|4433.5|4366
1604484600000|2020-11-04 10:10:00|4438|4436.5|4435.5|4434|4442.5|4440.5|4432|4430|5751
1604484900000|2020-11-04 10:15:00|4435|4433.5|4440.5|4439|4443.5|4441.5|4434.5|4433.5|6193
1604485200000|2020-11-04 10:20:00|4440|4438.5|4438|4437|4440|4438.5|4434.5|4433.5|8768
1604485500000|2020-11-04 10:25:00|4437.5|4436.5|4435|4432.5|4439|4438|4433|4430.5|6376
1604485800000|2020-11-04 10:30:00|4434.5|4432|4426|4424|4434.5|4432|4423|4421.5|20310
1604486100000|2020-11-04 10:35:00|4425.5|4423.5|4423.5|4423|4426|4424|4417.5|4415.5|16876
1604486400000|2020-11-04 10:40:00|4424|4423.5|4426.5|4425|4430|4429|4422|4420.5|15823
1604486700000|2020-11-04 10:45:00|4427|4425.5|4433|4432|4434.5|4433|4424.5|4423|11861
1604487000000|2020-11-04 10:50:00|4433.5|4432.5|4436.5|4434.5|4438|4437|4429.5|4429|12821
1604487300000|2020-11-04 10:55:00|4437|4435|4428|4426.5|4438|4436|4427.5|4426|12777
1604487600000|2020-11-04 11:00:00|4428.5|4427|4423|4421.5|4433|4431.5|4423|4421.5|8567
1604487900000|2020-11-04 11:05:00|4423.5|4422|4423|4421.5|4427.5|4425.5|4422.5|4421|12828
1604488200000|2020-11-04 11:10:00|4423.5|4422|4429|4427|4433.5|4432|4423.5|4421.5|9827
1604488500000|2020-11-04 11:15:00|4430|4427.5|4427.5|4426|4431.5|4430|4426|4424|4577
1604488800000|2020-11-04 11:20:00|4427|4425.5|4424|4422.5|4429|4427.5|4421|4419.5|5378
1604489100000|2020-11-04 11:25:00|4425|4423|4425.5|4423.5|4429.5|4428.5|4423|4421.5|3350
1604489400000|2020-11-04 11:30:00|4426|4424.5|4432.5|4430.5|4432.5|4431|4424.5|4423|7733
1604489700000|2020-11-04 11:35:00|4433|4431|4430.5|4429.5|4437|4434.5|4429|4428|4451
1604490000000|2020-11-04 11:40:00|4429|4428.5|4438|4437|4438.5|4438|4429|4427.5|5797
1604490300000|2020-11-04 11:45:00|4438.5|4437.5|4433|4431|4443|4441|4431.5|4430|6878
1604490600000|2020-11-04 11:50:00|4433.5|4431.5|4434|4432.5|4436.5|4434.5|4432|4430.5|6985
1604490900000|2020-11-04 11:55:00|4434.5|4433|4422|4421|4434.5|4433|4421.5|4420.5|10376
1604491200000|2020-11-04 12:00:00|4422.5|4421.5|4421|4419|4428|4426|4419.5|4418.5|15428
1604491500000|2020-11-04 12:05:00|4420.5|4417.5|4419.5|4418.5|4425.5|4424.5|4419.5|4417.5|9561
1604491800000|2020-11-04 12:10:00|4419|4419|4432|4431|4432|4431|4419|4419|16514
1604492100000|2020-11-04 12:15:00|4431.5|4431.5|4434.5|4432.5|4437.5|4436.5|4427|4426.5|32441
1604492400000|2020-11-04 12:20:00|4434|4433|4436|4435|4437|4435.5|4431|4430|9161
1604492700000|2020-11-04 12:25:00|4435.5|4434.5|4446.5|4444.5|4446.5|4444.5|4432.5|4432|5299
1604493000000|2020-11-04 12:30:00|4447|4445|4445.5|4443.5|4447|4445.5|4440|4438.5|8500
1604493300000|2020-11-04 12:35:00|4445|4444|4450.5|4449.5|4455|4453|4444|4443|10550
1604493600000|2020-11-04 12:40:00|4451.5|4450|4447|4445|4453|4451.5|4442|4441.5|6726
1604493900000|2020-11-04 12:45:00|4446.5|4445.5|4443.5|4442|4449.5|4448.5|4443.5|4442|2776
1604494200000|2020-11-04 12:50:00|4444|4442.5|4446|4445.5|4449.5|4448|4443.5|4442.5|9999
1604494500000|2020-11-04 12:55:00|4446.5|4446|4444.5|4442.5|4449.5|4448|4441.5|4440.5|30309
1604494800000|2020-11-04 13:00:00|4445|4443|4446.5|4444|4453.5|4451.5|4441.5|4440|35141
1604495100000|2020-11-04 13:05:00|4446|4443.5|4443.5|4442|4447|4444.5|4439.5|4438.5|20948
1604495400000|2020-11-04 13:10:00|4443|4441.5|4442|4441.5|4443.5|4442.5|4437.5|4437|11632
1604495700000|2020-11-04 13:15:00|4441.5|4441|4449|4447.5|4457|4455|4441|4440|11601
1604496000000|2020-11-04 13:20:00|4449.5|4448|4468.5|4466|4469|4466|4449.5|4448|30467
1604496300000|2020-11-04 13:25:00|4468|4465.5|4466|4465.5|4471.5|4470|4462.5|4461.5|7782
1604496600000|2020-11-04 13:30:00|4465.5|4465|4460|4459|4465.5|4465|4459|4458|10732
1604496900000|2020-11-04 13:35:00|4459.5|4458.5|4454|4452.5|4460|4458.5|4449.5|4448.5|24826
1604497200000|2020-11-04 13:40:00|4453.5|4452|4447.5|4446|4454.5|4453|4446.5|4445|24356
1604497500000|2020-11-04 13:45:00|4447|4445.5|4451.5|4450.5|4455|4453.5|4446.5|4445.5|27374
1604497800000|2020-11-04 13:50:00|4451|4450|4450|4449.5|4452|4451.5|4449|4448.5|23819
1604498100000|2020-11-04 13:55:00|4450.5|4450|4449|4447|4452|4451|4446.5|4445.5|9111
1604498400000|2020-11-04 14:00:00|4449.5|4447.5|4451|4450|4452.5|4451.5|4449.5|4447.5|27362
1604498700000|2020-11-04 14:05:00|4452|4449.5|4448.5|4447.5|4452|4451.5|4444.5|4443|23475
1604499000000|2020-11-04 14:10:00|4449|4448|4442|4441.5|4450.5|4449.5|4436.5|4435.5|26994
1604499300000|2020-11-04 14:15:00|4443|4442|4444.5|4443.5|4452|4451|4442.5|4441.5|10178
1604499600000|2020-11-04 14:20:00|4445|4444|4436.5|4435.5|4445.5|4444.5|4436|4435|9565
1604499900000|2020-11-04 14:25:00|4436|4436|4434|4432.5|4442.5|4441.5|4432.5|4431|24937
1604500200000|2020-11-04 14:30:00|4434.5|4433|4424.5|4424|4439|4437.5|4424.5|4422.5|46784
1604500500000|2020-11-04 14:35:00|4425|4424.5|4394.5|4393|4428|4426.5|4394|4391.5|49296
1604500800000|2020-11-04 14:40:00|4395|4393.5|4406|4404.5|4406.5|4405.5|4390.5|4389|40509
1604501100000|2020-11-04 14:45:00|4405.5|4404|4398|4397.5|4408|4407|4396|4394.5|26167
1604501400000|2020-11-04 14:50:00|4398.5|4397|4397.5|4395|4402|4400.5|4394.5|4393|33114
1604501700000|2020-11-04 14:55:00|4397|4394|4400|4398.5|4404|4403|4393.5|4392|53278
1604502000000|2020-11-04 15:00:00|4400.5|4399|4407.5|4405.5|4410|4408.5|4400.5|4398.5|56167
1604502300000|2020-11-04 15:05:00|4407|4405|4412.5|4411.5|4412.5|4411.5|4404.5|4403.5|21969
1604502600000|2020-11-04 15:10:00|4412|4412|4411|4410|4419.5|4418|4410.5|4409.5|15708
1604502900000|2020-11-04 15:15:00|4412|4410.5|4420|4419|4422|4420.5|4411.5|4410.5|43361
1604503200000|2020-11-04 15:20:00|4419.5|4419.5|4420|4419.5|4423.5|4422|4415.5|4414|26361
1604503500000|2020-11-04 15:25:00|4420.5|4420|4414.5|4413.5|4421.5|4421|4414|4413|22235
1604503800000|2020-11-04 15:30:00|4415|4414|4423.5|4422|4424.5|4423.5|4413|4412|21887
1604504100000|2020-11-04 15:35:00|4423|4422.5|4424.5|4423.5|4428.5|4427.5|4420.5|4419|29137
1604504400000|2020-11-04 15:40:00|4424|4423|4417.5|4416|4426|4425.5|4414|4412.5|29444
1604504700000|2020-11-04 15:45:00|4418|4416.5|4430|4429.5|4430|4429.5|4415.5|4414.5|27443
1604505000000|2020-11-04 15:50:00|4430.5|4429|4448.5|4447.5|4450|4449.5|4430.5|4429|60219
1604505300000|2020-11-04 15:55:00|4448|4447|4444|4443|4449|4448.5|4442|4440|46374
1604505600000|2020-11-04 16:00:00|4444.5|4443.5|4440|4438.5|4449.5|4448.5|4437.5|4436|43602
1604505900000|2020-11-04 16:05:00|4440.5|4439|4434.5|4433.5|4441|4440.5|4433|4432|28079
1604506200000|2020-11-04 16:10:00|4434|4433|4426.5|4425.5|4434.5|4433.5|4426|4425|30819
1604506500000|2020-11-04 16:15:00|4427|4426|4433|4432|4433.5|4432.5|4423|4421.5|22971
1604506800000|2020-11-04 16:20:00|4432.5|4431.5|4445|4444.5|4446|4444.5|4431.5|4430|23310
1604507100000|2020-11-04 16:25:00|4445.5|4444|4440|4437.5|4448.5|4447.5|4438|4437|74530
1604563200000|2020-11-05 08:00:00|4487|4443.5|4458.5|4456|4487|4470|4453.5|4443.5|13834
1604563500000|2020-11-05 08:05:00|4458|4450.5|4462|4459|4462.5|4459|4442|4439.5|19046
1604563800000|2020-11-05 08:10:00|4461.5|4458.5|4474|4471|4480|4477|4454.5|4451|22183
1604564100000|2020-11-05 08:15:00|4474.5|4471.5|4478|4477|4485|4481.5|4472|4470.5|27322
1604564400000|2020-11-05 08:20:00|4477.5|4476.5|4483|4482|4488|4486.5|4476|4474.5|39636
1604564700000|2020-11-05 08:25:00|4482.5|4481.5|4473.5|4471.5|4494.5|4493|4473.5|4471.5|89763
1604565000000|2020-11-05 08:30:00|4473|4472.5|4476.5|4475|4477|4475|4458|4455.5|17710
1604565300000|2020-11-05 08:35:00|4477|4475.5|4487|4485.5|4488.5|4486.5|4475|4474.5|27460
1604565600000|2020-11-05 08:40:00|4487.5|4486|4477|4476|4489|4488.5|4474.5|4472.5|50884
1604565900000|2020-11-05 08:45:00|4476.5|4475.5|4497|4495.5|4497.5|4495.5|4475.5|4473.5|26334
1604566200000|2020-11-05 08:50:00|4497.5|4495|4482.5|4481.5|4501.5|4500|4482.5|4481.5|37055
1604566500000|2020-11-05 08:55:00|4482|4481|4478|4477|4482|4481|4469.5|4468|18941
1604566800000|2020-11-05 09:00:00|4477.5|4477.5|4461|4458.5|4482|4479.5|4458.5|4456.5|15054
1604567100000|2020-11-05 09:05:00|4460.5|4458|4462.5|4461|4469|4466|4458.5|4457.5|7162
1604567400000|2020-11-05 09:10:00|4463|4461.5|4459.5|4457.5|4469.5|4467.5|4459|4457|9987
1604567700000|2020-11-05 09:15:00|4460|4458|4449|4446.5|4462|4460|4449|4446|27519
1604568000000|2020-11-05 09:20:00|4448|4446|4466.5|4465|4468|4465.5|4447|4445|14947
1604568300000|2020-11-05 09:25:00|4464.5|4464.5|4462|4460|4464.5|4464.5|4456.5|4455.5|10647
1604568600000|2020-11-05 09:30:00|4462.5|4460.5|4471.5|4470|4471.5|4470|4460|4459|10513
1604568900000|2020-11-05 09:35:00|4472|4469.5|4477|4476.5|4479|4477.5|4469|4468.5|10579
1604569200000|2020-11-05 09:40:00|4478|4477|4511.5|4510|4516|4515.5|4478|4477|72079
1604569500000|2020-11-05 09:45:00|4511|4509.5|4503|4501.5|4511|4510.5|4502|4500|13896
1604569800000|2020-11-05 09:50:00|4503.5|4502|4503|4502|4510|4508|4500.5|4498.5|31654
1604570100000|2020-11-05 09:55:00|4502.5|4501.5|4499.5|4497.5|4509.5|4508.5|4499|4497|26911
1604570400000|2020-11-05 10:00:00|4499|4498|4499.5|4498|4500.5|4499|4494|4492.5|22248
1604570700000|2020-11-05 10:05:00|4499|4498.5|4506|4505|4509.5|4508.5|4498|4497|14009
1604571000000|2020-11-05 10:10:00|4505.5|4504.5|4499.5|4498|4510.5|4508.5|4498.5|4498|10795
1604571300000|2020-11-05 10:15:00|4499|4497.5|4497.5|4496.5|4502|4500|4496.5|4494.5|9204
1604571600000|2020-11-05 10:20:00|4498|4497|4497|4496.5|4499.5|4499|4492.5|4492|18001
1604571900000|2020-11-05 10:25:00|4496.5|4496|4486|4484|4496.5|4496|4485.5|4484|6204
1604572200000|2020-11-05 10:30:00|4485.5|4483.5|4489.5|4487.5|4489.5|4488|4477.5|4476|7932
1604572500000|2020-11-05 10:35:00|4489|4489|4490.5|4489.5|4494|4493|4488.5|4487.5|8415
1604572800000|2020-11-05 10:40:00|4491|4489|4490|4489.5|4494|4493|4488.5|4487|15203
1604573100000|2020-11-05 10:45:00|4489.5|4488.5|4480.5|4479.5|4493|4491|4479|4477.5|23520
1604573400000|2020-11-05 10:50:00|4480|4478.5|4475|4474|4483|4482.5|4474.5|4474|12416
1604573700000|2020-11-05 10:55:00|4475.5|4474.5|4485.5|4484.5|4488.5|4487.5|4475.5|4474.5|17694
1604574000000|2020-11-05 11:00:00|4485|4483.5|4483.5|4482|4485.5|4484.5|4481|4480.5|27626
1604574300000|2020-11-05 11:05:00|4484|4482.5|4483.5|4483|4489.5|4488.5|4482|4481|7707
1604574600000|2020-11-05 11:10:00|4484|4482|4487|4486|4488.5|4487.5|4481.5|4480.5|9855
1604574900000|2020-11-05 11:15:00|4486.5|4486.5|4497|4496|4501|4500|4486.5|4484.5|7363
1604575200000|2020-11-05 11:20:00|4497.5|4495.5|4497|4495.5|4499|4497.5|4490.5|4490|8029
1604575500000|2020-11-05 11:25:00|4497.5|4496|4494.5|4493.5|4498|4497|4489.5|4488|9267
1604575800000|2020-11-05 11:30:00|4495|4494|4485|4483.5|4499|4497.5|4485|4483.5|11294
1604576100000|2020-11-05 11:35:00|4486|4484|4482.5|4480.5|4488.5|4487|4480.5|4478.5|15249
1604576400000|2020-11-05 11:40:00|4482|4481|4475.5|4474.5|4484.5|4483|4475.5|4474|6107
1604576700000|2020-11-05 11:45:00|4476|4475|4464.5|4463.5|4477.5|4476|4462|4461.5|16847
1604577000000|2020-11-05 11:50:00|4465|4464|4466.5|4465.5|4470|4469|4464|4462.5|6709
1604577300000|2020-11-05 11:55:00|4467.5|4466|4461.5|4460|4471.5|4470|4461|4459.5|14326
1604577600000|2020-11-05 12:00:00|4462|4460.5|4462|4461|4462.5|4461.5|4455|4453.5|8836
1604577900000|2020-11-05 12:05:00|4462.5|4461.5|4465|4464|4471|4469.5|4462|4460.5|8599
1604578200000|2020-11-05 12:10:00|4464.5|4463.5|4456.5|4455.5|4465.5|4464.5|4456.5|4455.5|6923
1604578500000|2020-11-05 12:15:00|4457|4456|4460.5|4459.5|4463.5|4462|4457|4456|4934
1604578800000|2020-11-05 12:20:00|4461|4459|4460.5|4459|4462.5|4461|4457.5|4456.5|4134
1604579100000|2020-11-05 12:25:00|4460|4458.5|4459|4458.5|4460|4458.5|4454.5|4452.5|9334
1604579400000|2020-11-05 12:30:00|4459.5|4459|4466.5|4465|4467.5|4466.5|4459|4459|7036
1604579700000|2020-11-05 12:35:00|4466|4465.5|4476.5|4475|4476.5|4475.5|4465|4464.5|7580
1604580000000|2020-11-05 12:40:00|4477|4476|4482|4480.5|4485|4484|4476.5|4475|23660
1604580300000|2020-11-05 12:45:00|4481.5|4481|4480|4478|4485|4484|4477.5|4476|13380
1604580600000|2020-11-05 12:50:00|4479.5|4477.5|4480.5|4480|4480.5|4480|4476|4474.5|9443
1604580900000|2020-11-05 12:55:00|4481|4479.5|4485.5|4484.5|4490.5|4489|4480|4479|23243
1604581200000|2020-11-05 13:00:00|4485|4484|4485|4484|4487|4486|4483|4482|5479
1604581500000|2020-11-05 13:05:00|4484.5|4484.5|4489|4488.5|4491.5|4490|4484.5|4484|10143
1604581800000|2020-11-05 13:10:00|4490|4487.5|4491|4489|4492.5|4491.5|4487|4486.5|12592
1604582100000|2020-11-05 13:15:00|4489|4488.5|4483.5|4481.5|4489|4488.5|4482|4481|9147
1604582400000|2020-11-05 13:20:00|4483|4481|4494.5|4493|4495.5|4494.5|4481.5|4480|5647
1604582700000|2020-11-05 13:25:00|4494|4493.5|4491|4490|4497.5|4495.5|4489.5|4489|14806
1604583000000|2020-11-05 13:30:00|4491.5|4490.5|4493|4491.5|4495.5|4494.5|4491|4490|8295
1604583300000|2020-11-05 13:35:00|4493.5|4491|4492.5|4491|4499|4496.5|4490.5|4489|6050
1604583600000|2020-11-05 13:40:00|4493|4491.5|4493|4491.5|4496.5|4495|4491.5|4490|5813
1604583900000|2020-11-05 13:45:00|4493.5|4492|4492.5|4491.5|4496|4494.5|4491.5|4490|2887
1604584200000|2020-11-05 13:50:00|4493|4492|4493.5|4492.5|4494.5|4493|4491.5|4490.5|5837
1604584500000|2020-11-05 13:55:00|4494|4493|4494|4493.5|4496|4495|4491|4490.5|6952
1604584800000|2020-11-05 14:00:00|4494.5|4494|4487|4486|4497.5|4496.5|4486|4484.5|4897
1604585100000|2020-11-05 14:05:00|4486.5|4485.5|4481.5|4480.5|4487|4485.5|4480.5|4479.5|4327
1604585400000|2020-11-05 14:10:00|4482|4481.5|4483|4481.5|4484|4482|4477.5|4476.5|5894
1604585700000|2020-11-05 14:15:00|4483.5|4482|4484|4483|4485|4483.5|4481|4479.5|9058
1604586000000|2020-11-05 14:20:00|4483.5|4482.5|4487.5|4486.5|4487.5|4487|4482|4481.5|4294
1604586300000|2020-11-05 14:25:00|4488|4487|4496|4494.5|4496.5|4494.5|4486.5|4485.5|10093
1604586600000|2020-11-05 14:30:00|4496.5|4495|4501|4500|4503|4501.5|4491|4490|37197
1604586900000|2020-11-05 14:35:00|4502|4500.5|4506|4504.5|4509|4508|4500|4499.5|51627
1604587200000|2020-11-05 14:40:00|4507|4505|4517|4515.5|4517.5|4515.5|4507|4505|18803
1604587500000|2020-11-05 14:45:00|4517.5|4516|4517|4514.5|4524|4522.5|4514|4513|26328
1604587800000|2020-11-05 14:50:00|4518|4515|4528|4526.5|4531|4530.5|4517|4515|35741
1604588100000|2020-11-05 14:55:00|4528.5|4527|4524|4523|4529.5|4528|4522.5|4522|25521
1604588400000|2020-11-05 15:00:00|4524.5|4522.5|4526|4524|4529.5|4528.5|4521.5|4520.5|11548
1604588700000|2020-11-05 15:05:00|4525.5|4524.5|4516.5|4515|4527|4526.5|4513.5|4513|16596
1604589000000|2020-11-05 15:10:00|4516|4515.5|4524|4522|4524.5|4524|4511.5|4510.5|10410
1604589300000|2020-11-05 15:15:00|4523.5|4521.5|4527.5|4526.5|4528.5|4527|4522|4520.5|11634
1604589600000|2020-11-05 15:20:00|4527|4526|4532.5|4531.5|4542|4540|4525.5|4524|28167
1604589900000|2020-11-05 15:25:00|4532|4531|4512.5|4511.5|4533|4532.5|4512.5|4511.5|17747
1604590200000|2020-11-05 15:30:00|4512|4511|4524|4523.5|4524.5|4523.5|4510|4509.5|12260
1604590500000|2020-11-05 15:35:00|4523.5|4523|4514.5|4513.5|4524|4523|4511.5|4511|11915
1604590800000|2020-11-05 15:40:00|4514|4513|4521|4520|4525|4523.5|4512.5|4510.5|12623
1604591100000|2020-11-05 15:45:00|4521.5|4520.5|4518|4517|4522|4521|4517|4516|20976
1604591400000|2020-11-05 15:50:00|4517.5|4516.5|4511.5|4511|4518.5|4517.5|4511.5|4510.5|25902
1604591700000|2020-11-05 15:55:00|4512|4510.5|4512.5|4512|4518.5|4518|4512|4510|21278
1604592000000|2020-11-05 16:00:00|4513|4511.5|4511.5|4511|4514.5|4513.5|4507.5|4506.5|26649
1604592300000|2020-11-05 16:05:00|4511|4510.5|4505|4504|4513.5|4513|4503.5|4503|32026
1604592600000|2020-11-05 16:10:00|4504.5|4503.5|4500|4499.5|4504.5|4504|4494.5|4494|30778
1604592900000|2020-11-05 16:15:00|4500.5|4500|4502|4501|4506.5|4506|4500|4498.5|26792
1604593200000|2020-11-05 16:20:00|4501.5|4500.5|4497|4496|4504|4502.5|4494|4493.5|59037
1604593500000|2020-11-05 16:25:00|4496.5|4495.5|4491|4489|4499|4498.5|4489.5|4488.5|49356
1604649600000|2020-11-06 08:00:00|4511|4493|4505.5|4502|4513|4510.5|4492.5|4484.5|21606
1604649900000|2020-11-06 08:05:00|4506|4502.5|4518.5|4517|4530.5|4528|4504|4501|26809
1604650200000|2020-11-06 08:10:00|4519|4517.5|4522.5|4520|4531.5|4528|4513|4511|20017
1604650500000|2020-11-06 08:15:00|4522|4520.5|4525.5|4524.5|4532.5|4529.5|4522|4520.5|12640
1604650800000|2020-11-06 08:20:00|4525|4523.5|4517|4514.5|4527.5|4527|4517|4513.5|14569
1604651100000|2020-11-06 08:25:00|4516.5|4514|4521|4520|4521|4520.5|4504.5|4502.5|27641
1604651400000|2020-11-06 08:30:00|4520.5|4519.5|4521|4519|4527|4525|4516.5|4514|18708
1604651700000|2020-11-06 08:35:00|4520.5|4519.5|4514.5|4512|4522|4521|4510.5|4508|22215
1604652000000|2020-11-06 08:40:00|4514|4511.5|4516|4514|4516|4514|4509|4507|13689
1604652300000|2020-11-06 08:45:00|4515.5|4515|4505.5|4504.5|4516|4515|4504|4502.5|21584
1604652600000|2020-11-06 08:50:00|4506|4505|4502.5|4500.5|4509.5|4508|4499.5|4497|21438
1604652900000|2020-11-06 08:55:00|4502|4501|4496.5|4495.5|4506.5|4504.5|4493|4492.5|22830
1604653200000|2020-11-06 09:00:00|4497|4495|4499|4498|4501|4499.5|4491|4488.5|20245
1604653500000|2020-11-06 09:05:00|4498.5|4497.5|4495.5|4495|4510|4508.5|4495|4493|15309
1604653800000|2020-11-06 09:10:00|4496|4495.5|4492|4490|4499|4498.5|4489.5|4487.5|7933
1604654100000|2020-11-06 09:15:00|4492.5|4490.5|4498|4496|4503|4501.5|4490|4488|10865
1604654400000|2020-11-06 09:20:00|4497.5|4495.5|4509|4508|4509|4508|4497|4495|4046
1604654700000|2020-11-06 09:25:00|4509.5|4508.5|4505|4504|4511.5|4509.5|4503|4501|7885
1604655000000|2020-11-06 09:30:00|4504.5|4502.5|4500.5|4498|4510|4508|4497.5|4495.5|9914
1604655300000|2020-11-06 09:35:00|4500|4498.5|4494.5|4492.5|4500.5|4499|4493|4491|7101
1604655600000|2020-11-06 09:40:00|4494|4493|4488|4486|4494|4493|4487.5|4485.5|6549
1604655900000|2020-11-06 09:45:00|4487.5|4486.5|4480|4479|4489|4488|4479.5|4478.5|5683
1604656200000|2020-11-06 09:50:00|4479.5|4478.5|4475|4474|4483|4482.5|4473.5|4472.5|6038
1604656500000|2020-11-06 09:55:00|4474.5|4473|4480|4479|4480|4479|4471|4469.5|9326
1604656800000|2020-11-06 10:00:00|4480.5|4479.5|4477|4475.5|4483|4481.5|4474.5|4474|9422
1604657100000|2020-11-06 10:05:00|4476.5|4475|4486|4484.5|4492.5|4491.5|4475|4474.5|11991
1604657400000|2020-11-06 10:10:00|4485.5|4484|4495|4494.5|4497|4495|4483|4482.5|4750
1604657700000|2020-11-06 10:15:00|4495.5|4495|4498|4497.5|4500|4499|4495|4494|6078
1604658000000|2020-11-06 10:20:00|4497.5|4497|4500|4498.5|4504.5|4503|4496.5|4495.5|2963
1604658300000|2020-11-06 10:25:00|4500.5|4499|4502|4500.5|4505|4503.5|4498|4497.5|10534
1604658600000|2020-11-06 10:30:00|4502.5|4501|4505|4503.5|4507.5|4506|4500.5|4499|2881
1604658900000|2020-11-06 10:35:00|4504.5|4503|4502.5|4501.5|4505|4503.5|4498.5|4497|7822
1604659200000|2020-11-06 10:40:00|4503.5|4502|4504.5|4503.5|4505|4504.5|4502|4500|4015
1604659500000|2020-11-06 10:45:00|4504|4503|4503|4502|4508|4507.5|4501.5|4501|6514
1604659800000|2020-11-06 10:50:00|4503.5|4502.5|4498.5|4497|4506.5|4504.5|4498|4497|6959
1604660100000|2020-11-06 10:55:00|4499|4497.5|4496.5|4495|4502|4500|4494.5|4493.5|7831
1604660400000|2020-11-06 11:00:00|4496|4495.5|4503|4501.5|4503.5|4501.5|4494.5|4493|6629
1604660700000|2020-11-06 11:05:00|4502.5|4502|4509|4507|4509|4507|4501|4499.5|7550
1604661000000|2020-11-06 11:10:00|4509.5|4507.5|4508|4507|4512|4510.5|4506|4504.5|12595
1604661300000|2020-11-06 11:15:00|4507.5|4506.5|4513.5|4512|4516|4515|4507|4506|10162
1604661600000|2020-11-06 11:20:00|4513|4511.5|4513|4512|4515.5|4514|4511|4509|3970
1604661900000|2020-11-06 11:25:00|4512.5|4511.5|4512.5|4511|4512.5|4512|4508.5|4507|5634
1604662200000|2020-11-06 11:30:00|4513|4511.5|4518|4517|4518|4517|4511.5|4510.5|4123
1604662500000|2020-11-06 11:35:00|4517.5|4517.5|4514.5|4513.5|4518.5|4517.5|4514.5|4513|5576
1604662800000|2020-11-06 11:40:00|4514|4512.5|4514|4513|4516|4514.5|4512|4510|4738
1604663100000|2020-11-06 11:45:00|4514.5|4513.5|4509|4507|4517.5|4516|4509|4506.5|7257
1604663400000|2020-11-06 11:50:00|4508.5|4506.5|4512|4511|4513.5|4512|4507|4506|4176
1604663700000|2020-11-06 11:55:00|4511.5|4510.5|4510.5|4509.5|4512|4511.5|4505|4504|8923
1604664000000|2020-11-06 12:00:00|4510|4509|4519|4517.5|4519.5|4518.5|4509.5|4508.5|5511
1604664300000|2020-11-06 12:05:00|4518.5|4517|4523.5|4522.5|4524.5|4524|4517.5|4517|9204
1604664600000|2020-11-06 12:10:00|4524|4523|4518.5|4517.5|4525|4524|4517|4516|6847
1604664900000|2020-11-06 12:15:00|4519|4518|4521.5|4520|4522|4520.5|4514|4512.5|5887
1604665200000|2020-11-06 12:20:00|4521|4519.5|4517|4516.5|4521.5|4520.5|4515.5|4514.5|6969
1604665500000|2020-11-06 12:25:00|4516|4515.5|4516.5|4516|4518.5|4517.5|4513|4511.5|4692
1604665800000|2020-11-06 12:30:00|4517|4516.5|4521|4520|4523|4522|4517|4516.5|5412
1604666100000|2020-11-06 12:35:00|4521.5|4520.5|4516.5|4515.5|4526.5|4525|4516.5|4515|5243
1604666400000|2020-11-06 12:40:00|4516|4515|4518|4517|4520|4519.5|4513|4512.5|9540
1604666700000|2020-11-06 12:45:00|4517.5|4516.5|4514.5|4513.5|4517.5|4517|4514.5|4513|6818
1604667000000|2020-11-06 12:50:00|4515|4514|4514|4513|4516.5|4516|4512.5|4511.5|508366
1604667300000|2020-11-06 12:55:00|4514.5|4513.5|4524.5|4524|4527|4526.5|4514.5|4513.5|10256
1604667600000|2020-11-06 13:00:00|4525|4524.5|4528|4527.5|4528.5|4527.5|4523|4522.5|17748
1604667900000|2020-11-06 13:05:00|4527.5|4527|4534|4533|4536.5|4535|4523.5|4522.5|13505
1604668200000|2020-11-06 13:10:00|4534.5|4533.5|4541|4540|4543|4541.5|4534|4532.5|13822
1604668500000|2020-11-06 13:15:00|4541.5|4540.5|4544.5|4543.5|4551.5|4550.5|4541|4540|9558
1604668800000|2020-11-06 13:20:00|4544|4544|4551.5|4550.5|4553|4552|4544|4544|33198
1604669100000|2020-11-06 13:25:00|4551|4551.5|4548|4547.5|4553|4552.5|4547|4545.5|12733
1604669400000|2020-11-06 13:30:00|4548.5|4549.5|4560.5|4559|4562|4560.5|4548.5|4547.5|27034
1604669700000|2020-11-06 13:35:00|4560|4558.5|4561.5|4560|4564|4561.5|4556.5|4555.5|13202
1604670000000|2020-11-06 13:40:00|4561|4559.5|4570.5|4569.5|4573.5|4572|4559.5|4558|23532
1604670300000|2020-11-06 13:45:00|4570|4569|4571|4570.5|4575|4574|4568.5|4567.5|27483
1604670600000|2020-11-06 13:50:00|4571.5|4571|4582.5|4582|4583|4582|4570|4569.5|33676
1604670900000|2020-11-06 13:55:00|4583|4582.5|4582|4581|4585|4583.5|4578.5|4577.5|21331
1604671200000|2020-11-06 14:00:00|4581.5|4580.5|4582|4581|4588.5|4587.5|4580|4578.5|13897
1604671500000|2020-11-06 14:05:00|4582.5|4581.5|4585.5|4585|4585.5|4585|4581|4580|25766
1604671800000|2020-11-06 14:10:00|4586|4585.5|4599.5|4598|4600|4599|4586|4585.5|34711
1604672100000|2020-11-06 14:15:00|4599|4597.5|4603|4601.5|4607.5|4606.5|4596|4595|58608
1604672400000|2020-11-06 14:20:00|4602.5|4602|4609|4608|4610|4609.5|4601.5|4600|61145
1604672700000|2020-11-06 14:25:00|4608.5|4607.5|4605.5|4603.5|4612|4611|4603|4602|30082
1604673000000|2020-11-06 14:30:00|4605|4603|4603|4601.5|4609|4607.5|4591.5|4590|166983
1604673300000|2020-11-06 14:35:00|4602.5|4601|4590.5|4590|4604.5|4603.5|4589|4587|37001
1604673600000|2020-11-06 14:40:00|4590|4589.5|4591|4589.5|4592|4591|4582.5|4582|35044
1604673900000|2020-11-06 14:45:00|4591.5|4590|4596.5|4595|4603.5|4602.5|4591.5|4589.5|25586
1604674200000|2020-11-06 14:50:00|4597|4595.5|4597|4595.5|4597.5|4596|4588.5|4587.5|28809
1604674500000|2020-11-06 14:55:00|4598|4596|4593.5|4592|4598.5|4596.5|4585|4583.5|23261
1604674800000|2020-11-06 15:00:00|4593|4591.5|4600|4599|4605|4604|4590.5|4589|23737
1604675100000|2020-11-06 15:05:00|4599.5|4598|4613|4611.5|4614.5|4614|4598|4597.5|33036
1604675400000|2020-11-06 15:10:00|4613.5|4612|4618|4617|4623|4621.5|4613|4611.5|41753
1604675700000|2020-11-06 15:15:00|4617.5|4616.5|4627|4625|4627|4625.5|4617.5|4616.5|33706
1604676000000|2020-11-06 15:20:00|4626.5|4625.5|4628.5|4627.5|4630|4628.5|4621.5|4620|31932
1604676300000|2020-11-06 15:25:00|4628|4627|4632.5|4631|4636|4635|4625.5|4624.5|31081
1604676600000|2020-11-06 15:30:00|4632|4630.5|4636|4635.5|4637.5|4636|4629|4627|27881
1604676900000|2020-11-06 15:35:00|4637|4636|4640|4639|4643.5|4643|4634.5|4633|35865
1604677200000|2020-11-06 15:40:00|4640.5|4639.5|4640|4639|4643.5|4643|4639|4637.5|52936
1604677500000|2020-11-06 15:45:00|4639.5|4638.5|4637.5|4636.5|4642.5|4642|4634|4633|19022
1604677800000|2020-11-06 15:50:00|4637|4636|4635.5|4635|4642|4641|4635|4634|39698
1604678100000|2020-11-06 15:55:00|4635|4634.5|4615|4613.5|4637.5|4636.5|4615|4613|39844
1604678400000|2020-11-06 16:00:00|4615.5|4614|4627|4626|4629.5|4629|4612.5|4612|58105
1604678700000|2020-11-06 16:05:00|4627.5|4625.5|4633.5|4632|4634.5|4633.5|4626.5|4625.5|28416
1604679000000|2020-11-06 16:10:00|4633|4631.5|4618.5|4617.5|4633.5|4631.5|4618.5|4617|31487
1604679300000|2020-11-06 16:15:00|4618|4616.5|4608|4607.5|4618|4617.5|4608|4606.5|28679
1604679600000|2020-11-06 16:20:00|4608.5|4608|4613|4612.5|4615|4614.5|4606.5|4605|33618
1604679900000|2020-11-06 16:25:00|4613.5|4613|4609|4607|4616.5|4615.5|4608|4606.5|62003
1604908800000|2020-11-09 08:00:00|4713|4708.5|4687|4684.5|4716|4709|4685|4681.5|56811
1604909100000|2020-11-09 08:05:00|4688|4685|4699|4696.5|4702|4699.5|4684|4680|16397
1604909400000|2020-11-09 08:10:00|4698.5|4697|4702.5|4699|4707|4706|4694|4691.5|19510
1604909700000|2020-11-09 08:15:00|4703|4699.5|4714|4711.5|4718.5|4716|4699.5|4697.5|14385
1604910000000|2020-11-09 08:20:00|4713.5|4711|4727|4723.5|4732.5|4730|4711|4709.5|18887
1604910300000|2020-11-09 08:25:00|4727.5|4724|4713|4710.5|4731|4729.5|4710.5|4708|24738
1604910600000|2020-11-09 08:30:00|4712.5|4710|4701.5|4699|4715|4712.5|4701.5|4699|3093
1604910900000|2020-11-09 08:35:00|4702|4698.5|4707|4704.5|4708.5|4705.5|4696.5|4695|6113
1604911200000|2020-11-09 08:40:00|4706.5|4705|4710|4707.5|4713.5|4711|4704|4702.5|9017
1604911500000|2020-11-09 08:45:00|4710.5|4708|4715|4713.5|4717.5|4715.5|4707.5|4707|6383
1604911800000|2020-11-09 08:50:00|4714.5|4713|4721|4719.5|4726|4724|4714.5|4712.5|15157
1604912100000|2020-11-09 08:55:00|4720.5|4719|4718.5|4716.5|4724|4723|4714.5|4714|14320
1604912400000|2020-11-09 09:00:00|4718|4716|4717|4716|4725|4723|4716|4714.5|25664
1604912700000|2020-11-09 09:05:00|4716.5|4715.5|4733|4732|4733|4732|4713.5|4712|39799
1604913000000|2020-11-09 09:10:00|4732.5|4731.5|4740.5|4739.5|4740.5|4740|4730|4729|29246
1604913300000|2020-11-09 09:15:00|4741|4740|4731.5|4730|4741|4740.5|4727.5|4727|16055
1604913600000|2020-11-09 09:20:00|4732.5|4730.5|4724|4723|4735|4732.5|4723.5|4720.5|6634
1604913900000|2020-11-09 09:25:00|4725|4723.5|4717.5|4715.5|4728|4726|4715.5|4714|10772
1604914200000|2020-11-09 09:30:00|4718|4716|4723|4722|4726|4724.5|4714.5|4714|27293
1604914500000|2020-11-09 09:35:00|4722.5|4721.5|4729|4728|4731|4730|4718.5|4718|14206
1604914800000|2020-11-09 09:40:00|4728.5|4728.5|4726|4724.5|4729|4728.5|4720|4719|8053
1604915100000|2020-11-09 09:45:00|4726.5|4725|4723|4722.5|4728|4727|4720|4718.5|11387
1604915400000|2020-11-09 09:50:00|4722.5|4722|4735|4734|4735|4734|4719|4718|20046
1604915700000|2020-11-09 09:55:00|4735.5|4734.5|4727|4726.5|4736|4735|4719.5|4719|50207
1604916000000|2020-11-09 10:00:00|4727.5|4727|4726.5|4725.5|4731.5|4730.5|4726.5|4725.5|15156
1604916300000|2020-11-09 10:05:00|4727|4726|4725.5|4724.5|4727|4726|4721|4720|12809
1604916600000|2020-11-09 10:10:00|4726|4725|4723|4721.5|4727|4726.5|4721|4720.5|8865
1604916900000|2020-11-09 10:15:00|4723.5|4722|4727.5|4726.5|4730|4729.5|4723.5|4722|15552
1604917200000|2020-11-09 10:20:00|4728|4727|4722.5|4721|4729.5|4728.5|4722.5|4721|5829
1604917500000|2020-11-09 10:25:00|4722|4720.5|4713.5|4711.5|4722|4721|4706.5|4705|14154
1604917800000|2020-11-09 10:30:00|4714|4712|4712.5|4711.5|4720|4719|4712.5|4711.5|15935
1604918100000|2020-11-09 10:35:00|4712|4712|4707|4706|4716|4714.5|4705|4704|14438
1604918400000|2020-11-09 10:40:00|4707.5|4706.5|4713.5|4711|4714|4712|4707|4706|7527
1604918700000|2020-11-09 10:45:00|4713|4711.5|4709.5|4707.5|4713.5|4712|4708.5|4707.5|7737
1604919000000|2020-11-09 10:50:00|4709|4707|4713.5|4712|4714.5|4713.5|4706.5|4705.5|7420
1604919300000|2020-11-09 10:55:00|4714|4712.5|4712.5|4712|4716|4715|4711.5|4711|7261
1604919600000|2020-11-09 11:00:00|4713|4712.5|4712.5|4712|4717|4715.5|4711.5|4710.5|9889
1604919900000|2020-11-09 11:05:00|4712|4711.5|4711.5|4710.5|4715|4714|4708.5|4708|18418
1604920200000|2020-11-09 11:10:00|4712|4711|4711|4709.5|4715|4714|4708|4707|11993
1604920500000|2020-11-09 11:15:00|4710.5|4709|4703.5|4702.5|4711|4709|4703.5|4702.5|8594
1604920800000|2020-11-09 11:20:00|4704|4703|4690.5|4689.5|4704.5|4703|4690.5|4689.5|8718
1604921100000|2020-11-09 11:25:00|4691|4690|4687|4685|4693.5|4692|4686.5|4684.5|6875
1604921400000|2020-11-09 11:30:00|4686.5|4685.5|4683|4682|4688.5|4687.5|4680.5|4679.5|12771
1604921700000|2020-11-09 11:35:00|4682.5|4681.5|4686|4684|4686|4685.5|4681.5|4680|7189
1604922000000|2020-11-09 11:40:00|4685.5|4684.5|4693|4692|4694.5|4693|4685.5|4684.5|8662
1604922300000|2020-11-09 11:45:00|4693.5|4692.5|4745|4742|4753|4749.5|4693.5|4692.5|121222
1604922600000|2020-11-09 11:50:00|4745.5|4743.5|4759.5|4756.5|4765.5|4764.5|4739|4735.5|27046
1604922900000|2020-11-09 11:55:00|4760|4756|4796.5|4788|4813|4808|4751.5|4747|33234
1604923200000|2020-11-09 12:00:00|4796|4788.5|4755|4752|4796|4790.5|4750|4745.5|44875
1604923500000|2020-11-09 12:05:00|4754.5|4751|4724.5|4721|4755|4752|4717|4715|26156
1604923800000|2020-11-09 12:10:00|4725|4721.5|4744.5|4739.5|4761.5|4759|4724.5|4721.5|57897
1604924100000|2020-11-09 12:15:00|4744|4740|4745.5|4742.5|4766.5|4762|4733.5|4732|36577
1604924400000|2020-11-09 12:20:00|4746|4741.5|4718|4715|4747.5|4744.5|4714.5|4710.5|40205
1604924700000|2020-11-09 12:25:00|4718.5|4714.5|4720|4717|4735|4732.5|4714|4710.5|92137
1604925000000|2020-11-09 12:30:00|4719.5|4716.5|4714.5|4711.5|4732.5|4727.5|4709|4706.5|39003
1604925300000|2020-11-09 12:35:00|4715|4712|4706.5|4702|4722|4718.5|4703.5|4700.5|29615
1604925600000|2020-11-09 12:40:00|4707|4702.5|4719|4718|4724.5|4722.5|4706.5|4702.5|38396
1604925900000|2020-11-09 12:45:00|4719.5|4718.5|4737|4734.5|4742|4738.5|4715.5|4712.5|29767
1604926200000|2020-11-09 12:50:00|4737.5|4735|4738.5|4736.5|4743|4740.5|4727.5|4724|15502
1604926500000|2020-11-09 12:55:00|4739|4737|4733|4731.5|4750|4748.5|4731.5|4729|27556
1604926800000|2020-11-09 13:00:00|4733.5|4732|4718.5|4716.5|4736.5|4735.5|4716|4715.5|37991
1604927100000|2020-11-09 13:05:00|4719|4717|4749|4747|4749.5|4747|4719|4716.5|22711
1604927400000|2020-11-09 13:10:00|4748.5|4746.5|4771|4768.5|4775.5|4774|4742|4741.5|30978
1604927700000|2020-11-09 13:15:00|4770.5|4769|4755|4752.5|4774|4772.5|4752.5|4751.5|31610
1604928000000|2020-11-09 13:20:00|4754.5|4752|4761.5|4759.5|4770|4769|4750|4748|60443
1604928300000|2020-11-09 13:25:00|4762|4760.5|4773.5|4770.5|4776|4774|4749|4748|34823
1604928600000|2020-11-09 13:30:00|4774.5|4771|4796|4794.5|4798|4796.5|4773.5|4771|36350
1604928900000|2020-11-09 13:35:00|4795.5|4794|4798|4795.5|4807.5|4805|4790|4788|37116
1604929200000|2020-11-09 13:40:00|4797.5|4795|4817.5|4815.5|4831|4830|4796|4794.5|38404
1604929500000|2020-11-09 13:45:00|4818|4816|4797.5|4796|4818.5|4816|4795|4792|22897
1604929800000|2020-11-09 13:50:00|4797|4795|4779|4777.5|4801.5|4799|4779|4777.5|27334
1604930100000|2020-11-09 13:55:00|4779.5|4778|4790.5|4789|4793|4790.5|4776.5|4774|46809
1604930400000|2020-11-09 14:00:00|4791|4788.5|4793|4792|4794|4792|4778|4774.5|27564
1604930700000|2020-11-09 14:05:00|4794.5|4792.5|4802|4800|4804|4801.5|4787.5|4785.5|18448
1604931000000|2020-11-09 14:10:00|4801.5|4799|4785|4783|4801.5|4799|4783.5|4781.5|12457
1604931300000|2020-11-09 14:15:00|4785.5|4783.5|4781|4778.5|4793.5|4791|4776|4775|42386
1604931600000|2020-11-09 14:20:00|4780.5|4778|4779|4778|4790|4788|4776.5|4775.5|10891
1604931900000|2020-11-09 14:25:00|4778.5|4777.5|4781.5|4777.5|4804.5|4803|4776.5|4773.5|119814
1604932200000|2020-11-09 14:30:00|4781|4778|4767|4764.5|4786|4784|4767|4764.5|51721
1604932500000|2020-11-09 14:35:00|4766.5|4763.5|4740.5|4738.5|4772|4769.5|4739|4735.5|34719
1604932800000|2020-11-09 14:40:00|4741|4739|4738|4735.5|4742.5|4740.5|4729|4727|36314
1604933100000|2020-11-09 14:45:00|4737.5|4735|4733.5|4731.5|4744.5|4741|4724|4722.5|38381
1604933400000|2020-11-09 14:50:00|4733|4732|4705|4702.5|4733|4732.5|4702.5|4700|31637
1604933700000|2020-11-09 14:55:00|4705.5|4703|4703|4701.5|4709|4707|4700.5|4698.5|81095
1604934000000|2020-11-09 15:00:00|4703.5|4701|4726.5|4725.5|4730|4728|4701|4699.5|62769
1604934300000|2020-11-09 15:05:00|4727.5|4726|4716|4714.5|4735|4733|4712|4710.5|41542
1604934600000|2020-11-09 15:10:00|4715|4713.5|4727|4725|4731|4728|4710|4708.5|25529
1604934900000|2020-11-09 15:15:00|4726.5|4725.5|4742|4740.5|4749|4747.5|4724|4723|71959
1604935200000|2020-11-09 15:20:00|4742.5|4741|4726.5|4725|4744.5|4742.5|4725|4723.5|43991
1604935500000|2020-11-09 15:25:00|4726|4724|4719.5|4716.5|4733.5|4732.5|4718|4716.5|22979
1604935800000|2020-11-09 15:30:00|4720|4717|4729|4727.5|4731.5|4729|4715|4713|45248
1604936100000|2020-11-09 15:35:00|4729.5|4728|4723|4721.5|4732|4729.5|4717|4714.5|40927
1604936400000|2020-11-09 15:40:00|4723.5|4722.5|4695.5|4693|4726|4725.5|4693.5|4692|36180
1604936700000|2020-11-09 15:45:00|4695|4693.5|4686.5|4686|4699|4696.5|4681.5|4679|71874
1604937000000|2020-11-09 15:50:00|4687.5|4685|4680.5|4678.5|4692|4690.5|4678.5|4678|39319
1604937300000|2020-11-09 15:55:00|4680|4679|4687|4685|4687|4686|4672|4670|20720
1604937600000|2020-11-09 16:00:00|4686.5|4684.5|4667|4665.5|4690|4689|4665|4664.5|76228
1604937900000|2020-11-09 16:05:00|4668|4666|4686|4684|4686.5|4685.5|4666|4665|34731
1604938200000|2020-11-09 16:10:00|4686.5|4684.5|4654.5|4652.5|4687|4686|4653|4652|37947
1604938500000|2020-11-09 16:15:00|4654|4652|4664.5|4663.5|4666|4664.5|4653|4652|43318
1604938800000|2020-11-09 16:20:00|4664|4663|4667.5|4667|4669|4668|4663|4661.5|29835
1604939100000|2020-11-09 16:25:00|4667|4666.5|4668.5|4664.5|4671.5|4670.5|4656|4655|63527
1604995200000|2020-11-10 08:00:00|4674.5|4650|4668.5|4666|4688.5|4685.5|4664.5|4650|57116
1604995500000|2020-11-10 08:05:00|4669|4666.5|4652|4650.5|4674|4672.5|4648.5|4646|30884
1604995800000|2020-11-10 08:10:00|4653|4651|4653|4651|4657|4655|4645.5|4644.5|38972
1604996100000|2020-11-10 08:15:00|4653.5|4651.5|4650.5|4648|4657|4655|4634.5|4631.5|46736
1604996400000|2020-11-10 08:20:00|4651|4648.5|4684.5|4681|4685|4682.5|4650.5|4648.5|30462
1604996700000|2020-11-10 08:25:00|4683.5|4681.5|4699|4695.5|4701|4698.5|4676.5|4674|14383
1604997000000|2020-11-10 08:30:00|4698.5|4696|4672.5|4670.5|4700|4698.5|4668.5|4665.5|23070
1604997300000|2020-11-10 08:35:00|4672|4670|4671|4669|4675.5|4672.5|4663|4660.5|22738
1604997600000|2020-11-10 08:40:00|4670.5|4669.5|4669|4666.5|4678|4676|4665.5|4663|18969
1604997900000|2020-11-10 08:45:00|4668.5|4667|4684.5|4684|4686.5|4684.5|4666.5|4665.5|37642
1604998200000|2020-11-10 08:50:00|4685|4684.5|4689.5|4689|4694|4692.5|4684.5|4683.5|26512
1604998500000|2020-11-10 08:55:00|4690|4688.5|4689.5|4688.5|4694.5|4694|4685.5|4685|29236
1604998800000|2020-11-10 09:00:00|4689|4688|4691|4689.5|4693.5|4692.5|4682.5|4681|18850
1604999100000|2020-11-10 09:05:00|4690.5|4688.5|4683.5|4682|4690.5|4688.5|4675|4674.5|21186
1604999400000|2020-11-10 09:10:00|4683|4681.5|4691.5|4690.5|4694|4692.5|4682.5|4681.5|20262
1604999700000|2020-11-10 09:15:00|4692|4691|4710.5|4709|4711|4710|4692|4691|18454
1605000000000|2020-11-10 09:20:00|4710|4708.5|4713.5|4713|4714|4713|4702.5|4701|22205
1605000300000|2020-11-10 09:25:00|4713|4712.5|4715|4714|4715.5|4714.5|4706.5|4705.5|29181
1605000600000|2020-11-10 09:30:00|4714.5|4713.5|4696|4695|4715|4714.5|4694|4692.5|35137
1605000900000|2020-11-10 09:35:00|4695.5|4694.5|4689.5|4688|4697.5|4697|4684|4682.5|24929
1605001200000|2020-11-10 09:40:00|4689|4687.5|4681|4680|4695|4694|4678.5|4676.5|17438
1605001500000|2020-11-10 09:45:00|4681.5|4680.5|4688.5|4688|4692|4690.5|4678|4676.5|16031
1605001800000|2020-11-10 09:50:00|4689.5|4687.5|4674.5|4673|4689.5|4688.5|4672|4670.5|13206
1605002100000|2020-11-10 09:55:00|4674|4673.5|4677.5|4676.5|4679.5|4678.5|4673.5|4672.5|9911
1605002400000|2020-11-10 10:00:00|4678|4677|4683.5|4681|4686.5|4684.5|4672.5|4670.5|16034
1605002700000|2020-11-10 10:05:00|4684|4681.5|4670|4669|4685.5|4683|4670|4668.5|18621
1605003000000|2020-11-10 10:10:00|4669.5|4668.5|4664|4662.5|4678|4675.5|4664|4662.5|15656
1605003300000|2020-11-10 10:15:00|4664.5|4663|4663.5|4662.5|4668|4666.5|4659.5|4657.5|16405
1605003600000|2020-11-10 10:20:00|4664|4663|4669.5|4668|4671|4670.5|4662.5|4661|28176
1605003900000|2020-11-10 10:25:00|4670|4668.5|4672|4671|4675|4673|4667.5|4666.5|16710
1605004200000|2020-11-10 10:30:00|4671.5|4670.5|4672.5|4672|4672.5|4672|4667|4665.5|13465
1605004500000|2020-11-10 10:35:00|4673.5|4672.5|4681.5|4680|4684.5|4683|4668|4667|33952
1605004800000|2020-11-10 10:40:00|4681|4680.5|4673|4672|4683|4682.5|4669.5|4668.5|39691
1605005100000|2020-11-10 10:45:00|4673.5|4671.5|4666.5|4666|4679|4678.5|4661|4660|21977
1605005400000|2020-11-10 10:50:00|4667|4666.5|4671.5|4670|4671.5|4670|4662|4661|16027
1605005700000|2020-11-10 10:55:00|4671|4669.5|4666|4665|4672|4670.5|4663.5|4662.5|23535
1605006000000|2020-11-10 11:00:00|4665.5|4665.5|4682.5|4681.5|4682.5|4681.5|4663.5|4662|19276
1605006300000|2020-11-10 11:05:00|4683|4682|4686.5|4685.5|4687|4686.5|4681|4679|20091
1605006600000|2020-11-10 11:10:00|4687|4686|4695.5|4694.5|4696.5|4695.5|4682|4681.5|34273
1605006900000|2020-11-10 11:15:00|4695|4694|4698|4697|4700|4699|4690.5|4689.5|16012
1605007200000|2020-11-10 11:20:00|4698.5|4697.5|4698.5|4697.5|4704.5|4703.5|4697|4695.5|10019
1605007500000|2020-11-10 11:25:00|4698|4698|4692|4691|4700.5|4699.5|4689.5|4688|8778
1605007800000|2020-11-10 11:30:00|4692.5|4691.5|4699|4698.5|4699|4698.5|4691|4689.5|16093
1605008100000|2020-11-10 11:35:00|4698.5|4698|4703|4702|4705.5|4704.5|4697.5|4696.5|12513
1605008400000|2020-11-10 11:40:00|4702.5|4701.5|4701.5|4700.5|4706|4704.5|4699.5|4698|11713
1605008700000|2020-11-10 11:45:00|4701|4700|4695.5|4694.5|4703.5|4702|4694|4693.5|16336
1605009000000|2020-11-10 11:50:00|4696|4695|4688|4687|4696|4695.5|4686.5|4685|23289
1605009300000|2020-11-10 11:55:00|4687.5|4686.5|4681.5|4680.5|4688|4687.5|4673.5|4672|19226
1605009600000|2020-11-10 12:00:00|4681|4680|4688|4687.5|4689.5|4688.5|4679|4677.5|15999
1605009900000|2020-11-10 12:05:00|4688.5|4688|4690.5|4689.5|4696|4695|4687.5|4686.5|16143
1605010200000|2020-11-10 12:10:00|4690|4690|4681|4679.5|4691.5|4691|4681|4679.5|11833
1605010500000|2020-11-10 12:15:00|4680.5|4680|4686.5|4685.5|4686.5|4685.5|4680.5|4679.5|10882
1605010800000|2020-11-10 12:20:00|4686|4685|4683.5|4681.5|4691.5|4691|4682|4681.5|14776
1605011100000|2020-11-10 12:25:00|4684|4682|4689.5|4689|4691|4690|4684|4682|11715
1605011400000|2020-11-10 12:30:00|4690.5|4689.5|4695|4693.5|4698.5|4698|4690|4689|8281
1605011700000|2020-11-10 12:35:00|4695.5|4694|4706|4704.5|4706|4704.5|4695.5|4694|15123
1605012000000|2020-11-10 12:40:00|4706.5|4705|4714.5|4712.5|4717|4716|4704.5|4703.5|21828
1605012300000|2020-11-10 12:45:00|4714|4713|4714|4713|4719|4717.5|4710|4709.5|15606
1605012600000|2020-11-10 12:50:00|4713.5|4712.5|4710.5|4709.5|4714|4713.5|4708.5|4707.5|33842
1605012900000|2020-11-10 12:55:00|4710|4709|4704|4703.5|4710|4709.5|4701|4700|80975
1605013200000|2020-11-10 13:00:00|4703.5|4703|4708.5|4707|4711.5|4710.5|4702.5|4702|28773
1605013500000|2020-11-10 13:05:00|4708|4706.5|4704.5|4704|4708.5|4706.5|4700.5|4700|26658
1605013800000|2020-11-10 13:10:00|4704|4703.5|4728|4726.5|4734|4732|4701|4699.5|91401
1605014100000|2020-11-10 13:15:00|4728.5|4727|4727.5|4727|4729|4728.5|4723|4722.5|17313
1605014400000|2020-11-10 13:20:00|4727|4726.5|4732.5|4731.5|4734|4733|4724|4723.5|24244
1605014700000|2020-11-10 13:25:00|4733|4732|4732.5|4731|4735.5|4734.5|4729.5|4728.5|15296
1605015000000|2020-11-10 13:30:00|4733|4731.5|4717|4716.5|4733.5|4733|4716.5|4715.5|16133
1605015300000|2020-11-10 13:35:00|4716.5|4716|4713|4712|4716.5|4716|4709|4708.5|11431
1605015600000|2020-11-10 13:40:00|4712.5|4712.5|4710|4709|4713|4712.5|4708.5|4707.5|25295
1605015900000|2020-11-10 13:45:00|4709.5|4709.5|4718|4717|4718.5|4717.5|4707.5|4706.5|35659
1605016200000|2020-11-10 13:50:00|4718.5|4717.5|4734|4733.5|4738.5|4738|4718|4717.5|40947
1605016500000|2020-11-10 13:55:00|4733.5|4733|4749|4748|4751.5|4751|4733.5|4732.5|62383
1605016800000|2020-11-10 14:00:00|4748.5|4747.5|4757|4756|4759.5|4759|4742.5|4741.5|48518
1605017100000|2020-11-10 14:05:00|4757.5|4756.5|4760|4759.5|4772|4771.5|4757|4756.5|51023
1605017400000|2020-11-10 14:10:00|4759.5|4759|4756.5|4755|4764|4763.5|4754.5|4753.5|37696
1605017700000|2020-11-10 14:15:00|4757|4755.5|4740.5|4740|4769|4764.5|4738|4737.5|83812
1605018000000|2020-11-10 14:20:00|4740|4739.5|4748|4747|4750.5|4749.5|4739|4738.5|49042
1605018300000|2020-11-10 14:25:00|4747.5|4747.5|4756.5|4755.5|4758|4757|4742.5|4741.5|54255
1605018600000|2020-11-10 14:30:00|4757|4756|4752|4751|4761|4760.5|4742|4741.5|137603
1605018900000|2020-11-10 14:35:00|4751.5|4751.5|4749|4747.5|4753|4752|4741.5|4739|69380
1605019200000|2020-11-10 14:40:00|4749.5|4748|4747|4746|4756.5|4754.5|4739.5|4738|55697
1605019500000|2020-11-10 14:45:00|4747.5|4745.5|4757.5|4756.5|4758|4756.5|4746|4743.5|44736
1605019800000|2020-11-10 14:50:00|4758|4757|4762.5|4761|4765|4764.5|4758|4756.5|38819
1605020100000|2020-11-10 14:55:00|4762|4760.5|4772|4770.5|4773|4772|4757.5|4756|49579
1605020400000|2020-11-10 15:00:00|4771.5|4771|4791.5|4791|4792.5|4791.5|4769|4768.5|47056
1605020700000|2020-11-10 15:05:00|4791|4790.5|4784.5|4783.5|4798.5|4798|4781.5|4780|138221
1605021000000|2020-11-10 15:10:00|4785|4784|4792.5|4791.5|4795|4794.5|4783.5|4783|46110
1605021300000|2020-11-10 15:15:00|4793|4792|4796|4795|4799.5|4798.5|4790.5|4789.5|49010
1605021600000|2020-11-10 15:20:00|4795.5|4794.5|4781.5|4780.5|4796.5|4796|4781|4780|53411
1605021900000|2020-11-10 15:25:00|4782|4781|4775|4773|4783.5|4783|4775|4773|30922
1605022200000|2020-11-10 15:30:00|4775.5|4773.5|4762|4761|4776|4775|4759|4757|33843
1605022500000|2020-11-10 15:35:00|4762.5|4761.5|4754|4752.5|4767.5|4767|4750|4749|45304
1605022800000|2020-11-10 15:40:00|4753.5|4753|4747.5|4747|4758|4757.5|4745.5|4744.5|47373
1605023100000|2020-11-10 15:45:00|4748|4747.5|4753.5|4752|4754.5|4753.5|4743|4742|56706
1605023400000|2020-11-10 15:50:00|4753|4751.5|4756.5|4756|4760|4759.5|4751|4750|56150
1605023700000|2020-11-10 15:55:00|4756|4755.5|4762|4761|4763|4762|4756|4755|54604
1605024000000|2020-11-10 16:00:00|4761.5|4761.5|4778.5|4778|4780|4779|4761|4760.5|54041
1605024300000|2020-11-10 16:05:00|4778|4777.5|4790|4788.5|4793.5|4792.5|4778|4777.5|58069
1605024600000|2020-11-10 16:10:00|4791|4789|4797|4796|4798.5|4797.5|4790.5|4789|54513
1605024900000|2020-11-10 16:15:00|4796.5|4795.5|4780.5|4779.5|4796.5|4796|4779.5|4778.5|51857
1605025200000|2020-11-10 16:20:00|4781|4779|4777.5|4777|4783|4782.5|4774.5|4774|80403
1605025500000|2020-11-10 16:25:00|4776.5|4776.5|4786|4783|4789|4788.5|4776.5|4776|58879
1604995200000|2020-11-10 08:00:00|4674.5|4650|4668.5|4666|4688.5|4685.5|4664.5|4650|57116
1604995500000|2020-11-10 08:05:00|4669|4666.5|4652|4650.5|4674|4672.5|4648.5|4646|30884
1604995800000|2020-11-10 08:10:00|4653|4651|4653|4651|4657|4655|4645.5|4644.5|38972
1604996100000|2020-11-10 08:15:00|4653.5|4651.5|4650.5|4648|4657|4655|4634.5|4631.5|46736
1604996400000|2020-11-10 08:20:00|4651|4648.5|4684.5|4681|4685|4682.5|4650.5|4648.5|30462
1604996700000|2020-11-10 08:25:00|4683.5|4681.5|4699|4695.5|4701|4698.5|4676.5|4674|14383
1604997000000|2020-11-10 08:30:00|4698.5|4696|4672.5|4670.5|4700|4698.5|4668.5|4665.5|23070
1604997300000|2020-11-10 08:35:00|4672|4670|4671|4669|4675.5|4672.5|4663|4660.5|22738
1604997600000|2020-11-10 08:40:00|4670.5|4669.5|4669|4666.5|4678|4676|4665.5|4663|18969
1604997900000|2020-11-10 08:45:00|4668.5|4667|4684.5|4684|4686.5|4684.5|4666.5|4665.5|37642
1604998200000|2020-11-10 08:50:00|4685|4684.5|4689.5|4689|4694|4692.5|4684.5|4683.5|26512
1604998500000|2020-11-10 08:55:00|4690|4688.5|4689.5|4688.5|4694.5|4694|4685.5|4685|29236
1604998800000|2020-11-10 09:00:00|4689|4688|4691|4689.5|4693.5|4692.5|4682.5|4681|18850
1604999100000|2020-11-10 09:05:00|4690.5|4688.5|4683.5|4682|4690.5|4688.5|4675|4674.5|21186
1604999400000|2020-11-10 09:10:00|4683|4681.5|4691.5|4690.5|4694|4692.5|4682.5|4681.5|20262
1604999700000|2020-11-10 09:15:00|4692|4691|4710.5|4709|4711|4710|4692|4691|18454
1605000000000|2020-11-10 09:20:00|4710|4708.5|4713.5|4713|4714|4713|4702.5|4701|22205
1605000300000|2020-11-10 09:25:00|4713|4712.5|4715|4714|4715.5|4714.5|4706.5|4705.5|29181
1605000600000|2020-11-10 09:30:00|4714.5|4713.5|4696|4695|4715|4714.5|4694|4692.5|35137
1605000900000|2020-11-10 09:35:00|4695.5|4694.5|4689.5|4688|4697.5|4697|4684|4682.5|24929
1605001200000|2020-11-10 09:40:00|4689|4687.5|4681|4680|4695|4694|4678.5|4676.5|17438
1605001500000|2020-11-10 09:45:00|4681.5|4680.5|4688.5|4688|4692|4690.5|4678|4676.5|16031
1605001800000|2020-11-10 09:50:00|4689.5|4687.5|4674.5|4673|4689.5|4688.5|4672|4670.5|13206
1605002100000|2020-11-10 09:55:00|4674|4673.5|4677.5|4676.5|4679.5|4678.5|4673.5|4672.5|9911
1605002400000|2020-11-10 10:00:00|4678|4677|4683.5|4681|4686.5|4684.5|4672.5|4670.5|16034
1605002700000|2020-11-10 10:05:00|4684|4681.5|4670|4669|4685.5|4683|4670|4668.5|18621
1605003000000|2020-11-10 10:10:00|4669.5|4668.5|4664|4662.5|4678|4675.5|4664|4662.5|15656
1605003300000|2020-11-10 10:15:00|4664.5|4663|4663.5|4662.5|4668|4666.5|4659.5|4657.5|16405
1605003600000|2020-11-10 10:20:00|4664|4663|4669.5|4668|4671|4670.5|4662.5|4661|28176
1605003900000|2020-11-10 10:25:00|4670|4668.5|4672|4671|4675|4673|4667.5|4666.5|16710
1605004200000|2020-11-10 10:30:00|4671.5|4670.5|4672.5|4672|4672.5|4672|4667|4665.5|13465
1605004500000|2020-11-10 10:35:00|4673.5|4672.5|4681.5|4680|4684.5|4683|4668|4667|33952
1605004800000|2020-11-10 10:40:00|4681|4680.5|4673|4672|4683|4682.5|4669.5|4668.5|39691
1605005100000|2020-11-10 10:45:00|4673.5|4671.5|4666.5|4666|4679|4678.5|4661|4660|21977
1605005400000|2020-11-10 10:50:00|4667|4666.5|4671.5|4670|4671.5|4670|4662|4661|16027
1605005700000|2020-11-10 10:55:00|4671|4669.5|4666|4665|4672|4670.5|4663.5|4662.5|23535
1605006000000|2020-11-10 11:00:00|4665.5|4665.5|4682.5|4681.5|4682.5|4681.5|4663.5|4662|19276
1605006300000|2020-11-10 11:05:00|4683|4682|4686.5|4685.5|4687|4686.5|4681|4679|20091
1605006600000|2020-11-10 11:10:00|4687|4686|4695.5|4694.5|4696.5|4695.5|4682|4681.5|34273
1605006900000|2020-11-10 11:15:00|4695|4694|4698|4697|4700|4699|4690.5|4689.5|16012
1605007200000|2020-11-10 11:20:00|4698.5|4697.5|4698.5|4697.5|4704.5|4703.5|4697|4695.5|10019
1605007500000|2020-11-10 11:25:00|4698|4698|4692|4691|4700.5|4699.5|4689.5|4688|8778
1605007800000|2020-11-10 11:30:00|4692.5|4691.5|4699|4698.5|4699|4698.5|4691|4689.5|16093
1605008100000|2020-11-10 11:35:00|4698.5|4698|4703|4702|4705.5|4704.5|4697.5|4696.5|12513
1605008400000|2020-11-10 11:40:00|4702.5|4701.5|4701.5|4700.5|4706|4704.5|4699.5|4698|11713
1605008700000|2020-11-10 11:45:00|4701|4700|4695.5|4694.5|4703.5|4702|4694|4693.5|16336
1605009000000|2020-11-10 11:50:00|4696|4695|4688|4687|4696|4695.5|4686.5|4685|23289
1605009300000|2020-11-10 11:55:00|4687.5|4686.5|4681.5|4680.5|4688|4687.5|4673.5|4672|19226
1605009600000|2020-11-10 12:00:00|4681|4680|4688|4687.5|4689.5|4688.5|4679|4677.5|15999
1605009900000|2020-11-10 12:05:00|4688.5|4688|4690.5|4689.5|4696|4695|4687.5|4686.5|16143
1605010200000|2020-11-10 12:10:00|4690|4690|4681|4679.5|4691.5|4691|4681|4679.5|11833
1605010500000|2020-11-10 12:15:00|4680.5|4680|4686.5|4685.5|4686.5|4685.5|4680.5|4679.5|10882
1605010800000|2020-11-10 12:20:00|4686|4685|4683.5|4681.5|4691.5|4691|4682|4681.5|14776
1605011100000|2020-11-10 12:25:00|4684|4682|4689.5|4689|4691|4690|4684|4682|11715
1605011400000|2020-11-10 12:30:00|4690.5|4689.5|4695|4693.5|4698.5|4698|4690|4689|8281
1605011700000|2020-11-10 12:35:00|4695.5|4694|4706|4704.5|4706|4704.5|4695.5|4694|15123
1605012000000|2020-11-10 12:40:00|4706.5|4705|4714.5|4712.5|4717|4716|4704.5|4703.5|21828
1605012300000|2020-11-10 12:45:00|4714|4713|4714|4713|4719|4717.5|4710|4709.5|15606
1605012600000|2020-11-10 12:50:00|4713.5|4712.5|4710.5|4709.5|4714|4713.5|4708.5|4707.5|33842
1605012900000|2020-11-10 12:55:00|4710|4709|4704|4703.5|4710|4709.5|4701|4700|80975
1605013200000|2020-11-10 13:00:00|4703.5|4703|4708.5|4707|4711.5|4710.5|4702.5|4702|28773
1605013500000|2020-11-10 13:05:00|4708|4706.5|4704.5|4704|4708.5|4706.5|4700.5|4700|26658
1605013800000|2020-11-10 13:10:00|4704|4703.5|4728|4726.5|4734|4732|4701|4699.5|91401
1605014100000|2020-11-10 13:15:00|4728.5|4727|4727.5|4727|4729|4728.5|4723|4722.5|17313
1605014400000|2020-11-10 13:20:00|4727|4726.5|4732.5|4731.5|4734|4733|4724|4723.5|24244
1605014700000|2020-11-10 13:25:00|4733|4732|4732.5|4731|4735.5|4734.5|4729.5|4728.5|15296
1605015000000|2020-11-10 13:30:00|4733|4731.5|4717|4716.5|4733.5|4733|4716.5|4715.5|16133
1605015300000|2020-11-10 13:35:00|4716.5|4716|4713|4712|4716.5|4716|4709|4708.5|11431
1605015600000|2020-11-10 13:40:00|4712.5|4712.5|4710|4709|4713|4712.5|4708.5|4707.5|25295
1605015900000|2020-11-10 13:45:00|4709.5|4709.5|4718|4717|4718.5|4717.5|4707.5|4706.5|35659
1605016200000|2020-11-10 13:50:00|4718.5|4717.5|4734|4733.5|4738.5|4738|4718|4717.5|40947
1605016500000|2020-11-10 13:55:00|4733.5|4733|4749|4748|4751.5|4751|4733.5|4732.5|62383
1605016800000|2020-11-10 14:00:00|4748.5|4747.5|4757|4756|4759.5|4759|4742.5|4741.5|48518
1605017100000|2020-11-10 14:05:00|4757.5|4756.5|4760|4759.5|4772|4771.5|4757|4756.5|51023
1605017400000|2020-11-10 14:10:00|4759.5|4759|4756.5|4755|4764|4763.5|4754.5|4753.5|37696
1605017700000|2020-11-10 14:15:00|4757|4755.5|4740.5|4740|4769|4764.5|4738|4737.5|83812
1605018000000|2020-11-10 14:20:00|4740|4739.5|4748|4747|4750.5|4749.5|4739|4738.5|49042
1605018300000|2020-11-10 14:25:00|4747.5|4747.5|4756.5|4755.5|4758|4757|4742.5|4741.5|54255
1605018600000|2020-11-10 14:30:00|4757|4756|4752|4751|4761|4760.5|4742|4741.5|137603
1605018900000|2020-11-10 14:35:00|4751.5|4751.5|4749|4747.5|4753|4752|4741.5|4739|69380
1605019200000|2020-11-10 14:40:00|4749.5|4748|4747|4746|4756.5|4754.5|4739.5|4738|55697
1605019500000|2020-11-10 14:45:00|4747.5|4745.5|4757.5|4756.5|4758|4756.5|4746|4743.5|44736
1605019800000|2020-11-10 14:50:00|4758|4757|4762.5|4761|4765|4764.5|4758|4756.5|38819
1605020100000|2020-11-10 14:55:00|4762|4760.5|4772|4770.5|4773|4772|4757.5|4756|49579
1605020400000|2020-11-10 15:00:00|4771.5|4771|4791.5|4791|4792.5|4791.5|4769|4768.5|47056
1605020700000|2020-11-10 15:05:00|4791|4790.5|4784.5|4783.5|4798.5|4798|4781.5|4780|138221
1605021000000|2020-11-10 15:10:00|4785|4784|4792.5|4791.5|4795|4794.5|4783.5|4783|46110
1605021300000|2020-11-10 15:15:00|4793|4792|4796|4795|4799.5|4798.5|4790.5|4789.5|49010
1605021600000|2020-11-10 15:20:00|4795.5|4794.5|4781.5|4780.5|4796.5|4796|4781|4780|53411
1605021900000|2020-11-10 15:25:00|4782|4781|4775|4773|4783.5|4783|4775|4773|30922
1605022200000|2020-11-10 15:30:00|4775.5|4773.5|4762|4761|4776|4775|4759|4757|33843
1605022500000|2020-11-10 15:35:00|4762.5|4761.5|4754|4752.5|4767.5|4767|4750|4749|45304
1605022800000|2020-11-10 15:40:00|4753.5|4753|4747.5|4747|4758|4757.5|4745.5|4744.5|47373
1605023100000|2020-11-10 15:45:00|4748|4747.5|4753.5|4752|4754.5|4753.5|4743|4742|56706
1605023400000|2020-11-10 15:50:00|4753|4751.5|4756.5|4756|4760|4759.5|4751|4750|56150
1605023700000|2020-11-10 15:55:00|4756|4755.5|4762|4761|4763|4762|4756|4755|54604
1605024000000|2020-11-10 16:00:00|4761.5|4761.5|4778.5|4778|4780|4779|4761|4760.5|54041
1605024300000|2020-11-10 16:05:00|4778|4777.5|4790|4788.5|4793.5|4792.5|4778|4777.5|58069
1605024600000|2020-11-10 16:10:00|4791|4789|4797|4796|4798.5|4797.5|4790.5|4789|54513
1605024900000|2020-11-10 16:15:00|4796.5|4795.5|4780.5|4779.5|4796.5|4796|4779.5|4778.5|51857
1605025200000|2020-11-10 16:20:00|4781|4779|4777.5|4777|4783|4782.5|4774.5|4774|80403
1605025500000|2020-11-10 16:25:00|4776.5|4776.5|4786|4783|4789|4788.5|4776.5|4776|58879
1605081600000|2020-11-11 08:00:00|4769.5|4764|4770.5|4768.5|4775.5|4773|4758|4751.5|47550
1605081900000|2020-11-11 08:05:00|4770|4767.5|4774|4772|4778|4775.5|4762|4758.5|73478
1605082200000|2020-11-11 08:10:00|4774.5|4772.5|4758.5|4757|4775|4773.5|4758|4755|25915
1605082500000|2020-11-11 08:15:00|4758|4756|4755|4753.5|4763.5|4761.5|4748|4746.5|94477
1605082800000|2020-11-11 08:20:00|4755.5|4754|4752|4750.5|4773.5|4771.5|4750|4748.5|67616
1605083100000|2020-11-11 08:25:00|4751.5|4751|4739.5|4737.5|4752|4751|4736|4735|26632
1605083400000|2020-11-11 08:30:00|4739|4737|4742|4741|4751|4748|4728.5|4727|32907
1605083700000|2020-11-11 08:35:00|4741.5|4740.5|4752|4751|4755|4752.5|4740|4738.5|96858
1605084000000|2020-11-11 08:40:00|4753.5|4751.5|4762|4760.5|4765.5|4764|4753.5|4751.5|9993
1605084300000|2020-11-11 08:45:00|4762.5|4761|4776|4774.5|4778|4776.5|4762|4760.5|18001
1605084600000|2020-11-11 08:50:00|4777|4775|4764.5|4763|4778|4776|4764.5|4762|44293
1605084900000|2020-11-11 08:55:00|4765.5|4763.5|4769|4767.5|4774.5|4773|4760|4759|74259
1605085200000|2020-11-11 09:00:00|4768.5|4767|4772.5|4770.5|4778|4776|4768.5|4767|11487
1605085500000|2020-11-11 09:05:00|4773|4771|4767|4765.5|4773.5|4771|4764.5|4762|4904
1605085800000|2020-11-11 09:10:00|4767.5|4766|4766.5|4765|4773.5|4771.5|4766.5|4765|8904
1605086100000|2020-11-11 09:15:00|4767|4766|4769|4768|4773.5|4771.5|4765|4762.5|15467
1605086400000|2020-11-11 09:20:00|4769.5|4768.5|4777|4775.5|4780.5|4778.5|4767|4764.5|75036
1605086700000|2020-11-11 09:25:00|4776.5|4776|4772|4769.5|4784|4783|4770|4768|61869
1605087000000|2020-11-11 09:30:00|4771.5|4769|4758|4756|4772.5|4771.5|4754|4751.5|72473
1605087300000|2020-11-11 09:35:00|4759.5|4756.5|4771.5|4770|4771.5|4770|4758.5|4756.5|7037
1605087600000|2020-11-11 09:40:00|4772.5|4770.5|4768|4766.5|4775|4773.5|4762.5|4762|16151
1605087900000|2020-11-11 09:45:00|4767.5|4767|4772|4770.5|4772.5|4770.5|4762.5|4762|8707
1605088200000|2020-11-11 09:50:00|4771.5|4770|4780.5|4779|4782|4780|4770|4768.5|9861
1605088500000|2020-11-11 09:55:00|4781|4779.5|4779.5|4778.5|4783|4781.5|4775.5|4774|9473
1605088800000|2020-11-11 10:00:00|4780|4779|4776.5|4775.5|4782.5|4781.5|4775.5|4774.5|11669
1605089100000|2020-11-11 10:05:00|4776|4775|4773|4771.5|4776|4775.5|4768|4767.5|8581
1605089400000|2020-11-11 10:10:00|4772.5|4772|4769.5|4768.5|4774.5|4773.5|4764|4762.5|4382
1605089700000|2020-11-11 10:15:00|4770|4769|4765|4764|4771.5|4770.5|4764|4762.5|4675
1605090000000|2020-11-11 10:20:00|4764.5|4763|4751.5|4750|4765|4764|4751|4750|8611
1605090300000|2020-11-11 10:25:00|4751|4749.5|4754.5|4753.5|4756.5|4755|4747.5|4746|14820
1605090600000|2020-11-11 10:30:00|4755|4754|4754.5|4752.5|4758|4756.5|4750|4749|7879
1605090900000|2020-11-11 10:35:00|4755|4753|4752|4751|4755.5|4754|4748.5|4747|5006
1605091200000|2020-11-11 10:40:00|4751.5|4751.5|4748.5|4747|4751.5|4751.5|4743.5|4742|8291
1605091500000|2020-11-11 10:45:00|4749|4747.5|4746.5|4745|4750.5|4749|4745|4743.5|6226
1605091800000|2020-11-11 10:50:00|4746|4744.5|4748.5|4747|4750|4748.5|4745.5|4744.5|5081
1605092100000|2020-11-11 10:55:00|4748|4747.5|4750.5|4749|4750.5|4749|4745.5|4744.5|6379
1605092400000|2020-11-11 11:00:00|4751|4749.5|4753|4752|4758|4757.5|4748.5|4746.5|12793
1605092700000|2020-11-11 11:05:00|4753.5|4752.5|4748|4747|4757.5|4755.5|4747.5|4746|6561
1605093000000|2020-11-11 11:10:00|4748.5|4747.5|4749.5|4748.5|4754|4752.5|4748|4746.5|6608
1605093300000|2020-11-11 11:15:00|4750|4749|4757|4756|4758|4757|4749.5|4748.5|10185
1605093600000|2020-11-11 11:20:00|4757.5|4756.5|4766|4764.5|4766.5|4765|4757.5|4756.5|10202
1605093900000|2020-11-11 11:25:00|4765.5|4765|4767|4765.5|4769.5|4768|4762.5|4761|4850
1605094200000|2020-11-11 11:30:00|4767.5|4766|4769|4768.5|4771.5|4771|4765|4764.5|7983
1605094500000|2020-11-11 11:35:00|4769.5|4769|4781.5|4780|4783|4781|4769.5|4769|27172
1605094800000|2020-11-11 11:40:00|4781|4779.5|4773|4771.5|4781|4779.5|4769.5|4768.5|20156
1605095100000|2020-11-11 11:45:00|4772.5|4771|4763|4761.5|4773|4772|4762|4761|8338
1605095400000|2020-11-11 11:50:00|4763.5|4762|4761.5|4761|4768|4766|4760.5|4759.5|14120
1605095700000|2020-11-11 11:55:00|4761|4760.5|4757.5|4756.5|4764.5|4764|4757|4755.5|13750
1605096000000|2020-11-11 12:00:00|4757|4756|4753.5|4752.5|4757|4756|4748.5|4747|7062
1605096300000|2020-11-11 12:05:00|4753|4751.5|4756.5|4754|4762|4761.5|4752.5|4751.5|8137
1605096600000|2020-11-11 12:10:00|4756|4754.5|4757|4756|4758.5|4758|4754|4752|10287
1605096900000|2020-11-11 12:15:00|4757.5|4756.5|4766.5|4765.5|4766.5|4765.5|4755.5|4754|15816
1605097200000|2020-11-11 12:20:00|4767|4766|4763|4761|4771.5|4770|4762|4760.5|15194
1605097500000|2020-11-11 12:25:00|4762.5|4761.5|4759.5|4759|4765|4763|4759.5|4759|7812
1605097800000|2020-11-11 12:30:00|4759|4758|4762.5|4761.5|4764|4761.5|4758|4756.5|7802
1605098100000|2020-11-11 12:35:00|4763|4762|4745|4744|4763.5|4762.5|4745|4744|14401
1605098400000|2020-11-11 12:40:00|4744.5|4744.5|4739.5|4738|4745|4744.5|4739|4737.5|18890
1605098700000|2020-11-11 12:45:00|4739|4737.5|4745.5|4744|4750|4748.5|4738.5|4737|5403
1605099000000|2020-11-11 12:50:00|4746|4744.5|4750.5|4749|4751.5|4750.5|4746|4744|6582
1605099300000|2020-11-11 12:55:00|4750|4749.5|4752.5|4750.5|4754.5|4753|4746.5|4746|7137
1605099600000|2020-11-11 13:00:00|4752|4750|4753.5|4752|4754.5|4753|4745.5|4745|8429
1605099900000|2020-11-11 13:05:00|4753|4751.5|4762|4760|4763|4761.5|4753|4751.5|6530
1605100200000|2020-11-11 13:10:00|4762.5|4760.5|4765|4763.5|4767|4765|4762|4760.5|3266
1605100500000|2020-11-11 13:15:00|4764.5|4763|4771.5|4770.5|4773|4772|4763.5|4762.5|10520
1605100800000|2020-11-11 13:20:00|4771|4770|4764.5|4763|4771.5|4770|4762.5|4761|532599
1605101100000|2020-11-11 13:25:00|4765|4763.5|4762.5|4761|4765|4764.5|4760.5|4759|17446
1605101400000|2020-11-11 13:30:00|4763|4761.5|4765|4764|4766|4764.5|4759.5|4757.5|528824
1605101700000|2020-11-11 13:35:00|4765.5|4764.5|4771|4770|4774.5|4774|4762.5|4761|23918
1605102000000|2020-11-11 13:40:00|4770.5|4769.5|4760.5|4759|4770.5|4769.5|4758.5|4756.5|29131
1605102300000|2020-11-11 13:45:00|4761|4759.5|4757.5|4756.5|4762.5|4760.5|4755.5|4754.5|46105
1605102600000|2020-11-11 13:50:00|4758.5|4757|4760.5|4760|4766|4764.5|4757.5|4756|5748
1605102900000|2020-11-11 13:55:00|4761.5|4759.5|4758.5|4757|4762|4761|4756|4755|7654
1605103200000|2020-11-11 14:00:00|4758|4757.5|4752.5|4751.5|4760|4759|4752|4751.5|11851
1605103500000|2020-11-11 14:05:00|4753|4752|4759.5|4758.5|4761|4759.5|4749.5|4749|29332
1605103800000|2020-11-11 14:10:00|4760.5|4759.5|4769|4768|4770|4769|4760.5|4759.5|13636
1605104100000|2020-11-11 14:15:00|4768.5|4767.5|4770.5|4769|4775|4773.5|4767.5|4766|11306
1605104400000|2020-11-11 14:20:00|4771|4769.5|4767|4766|4772|4771|4766.5|4765.5|10459
1605104700000|2020-11-11 14:25:00|4766.5|4766.5|4763.5|4762.5|4769.5|4768.5|4761|4760|16882
1605105000000|2020-11-11 14:30:00|4764|4763|4765|4764|4766|4765.5|4754.5|4753.5|70778
1605105300000|2020-11-11 14:35:00|4766|4764.5|4760.5|4759.5|4772|4771|4760|4759|114575
1605105600000|2020-11-11 14:40:00|4761.5|4760|4764.5|4763.5|4765|4763.5|4755.5|4754|30991
1605105900000|2020-11-11 14:45:00|4765|4764|4755|4754|4767|4766|4754|4752.5|28623
1605106200000|2020-11-11 14:50:00|4754.5|4754.5|4754|4752.5|4757.5|4756|4749|4748.5|24477
1605106500000|2020-11-11 14:55:00|4753.5|4752|4751.5|4751|4753.5|4752.5|4744.5|4743.5|47469
1605106800000|2020-11-11 15:00:00|4752|4751.5|4745|4744|4753|4752|4742.5|4741.5|31947
1605107100000|2020-11-11 15:05:00|4745.5|4745|4754.5|4754|4755|4754|4745.5|4744.5|16843
1605107400000|2020-11-11 15:10:00|4755|4754.5|4758|4757|4761|4760|4751|4750|15266
1605107700000|2020-11-11 15:15:00|4759|4757.5|4751|4750|4759.5|4758.5|4749|4747.5|19650
1605108000000|2020-11-11 15:20:00|4750.5|4750.5|4752|4750.5|4755|4754|4747|4746.5|20859
1605108300000|2020-11-11 15:25:00|4751.5|4750|4755|4754|4759|4758.5|4750.5|4749|76969
1605108600000|2020-11-11 15:30:00|4755.5|4754.5|4756.5|4755.5|4758.5|4758|4750.5|4750|43830
1605108900000|2020-11-11 15:35:00|4757|4756|4756|4755.5|4760.5|4758.5|4753|4752.5|43792
1605109200000|2020-11-11 15:40:00|4756.5|4756|4756.5|4755.5|4758.5|4758|4754|4753|21044
1605109500000|2020-11-11 15:45:00|4756|4756|4771.5|4770|4771.5|4770.5|4753.5|4753|28347
1605109800000|2020-11-11 15:50:00|4770.5|4769.5|4766.5|4765|4774.5|4774|4765|4763.5|42375
1605110100000|2020-11-11 15:55:00|4767|4765.5|4777|4776.5|4782.5|4780.5|4767|4765|36248
1605110400000|2020-11-11 16:00:00|4776.5|4776|4772.5|4771.5|4778.5|4777.5|4770.5|4770|37861
1605110700000|2020-11-11 16:05:00|4772|4771|4772.5|4771.5|4774.5|4773.5|4769.5|4769|27609
1605111000000|2020-11-11 16:10:00|4772|4772|4777.5|4777|4778|4777|4772|4771|21564
1605111300000|2020-11-11 16:15:00|4778|4777.5|4776|4775.5|4779.5|4778|4773.5|4773|17742
1605111600000|2020-11-11 16:20:00|4776.5|4775|4781|4780.5|4781|4780.5|4773|4772|115320
1605111900000|2020-11-11 16:25:00|4781.5|4781|4791.5|4788.5|4792|4788.5|4781.5|4781|53813
1605168000000|2020-11-12 08:00:00|4747|4731|4745|4741|4762|4752.5|4737|4729.5|40430
1605168300000|2020-11-12 08:05:00|4745.5|4741.5|4738|4736|4749.5|4746.5|4731.5|4728|28653
1605168600000|2020-11-12 08:10:00|4737.5|4735|4727|4725|4742|4739.5|4723|4722|26567
1605168900000|2020-11-12 08:15:00|4726.5|4725.5|4717.5|4715.5|4732.5|4731|4716.5|4715.5|16923
1605169200000|2020-11-12 08:20:00|4718|4716|4704|4701|4724.5|4722.5|4702.5|4700|13536
1605169500000|2020-11-12 08:25:00|4703.5|4701.5|4719.5|4716.5|4721.5|4718|4703|4700|25957
1605169800000|2020-11-12 08:30:00|4719|4717|4737|4733.5|4737.5|4733.5|4719|4716|7553
1605170100000|2020-11-12 08:35:00|4736.5|4733|4729|4726.5|4737|4733.5|4728.5|4726.5|9817
1605170400000|2020-11-12 08:40:00|4729.5|4727|4739.5|4738|4740.5|4738|4729|4726.5|6062
1605170700000|2020-11-12 08:45:00|4740|4737.5|4741.5|4740|4743|4740|4737.5|4735|3785
1605171000000|2020-11-12 08:50:00|4742|4740.5|4726|4724.5|4745.5|4743.5|4725|4724|8360
1605171300000|2020-11-12 08:55:00|4727|4725|4728|4726.5|4732|4729.5|4724|4722|4795
1605171600000|2020-11-12 09:00:00|4728.5|4727|4746.5|4745|4748.5|4747|4728|4726.5|8170
1605171900000|2020-11-12 09:05:00|4747|4745.5|4747.5|4745.5|4749.5|4747.5|4740.5|4739|7125
1605172200000|2020-11-12 09:10:00|4748|4746|4743.5|4742|4752.5|4750|4740.5|4738|12667
1605172500000|2020-11-12 09:15:00|4744|4742.5|4751|4750|4752.5|4751|4742|4740|8557
1605172800000|2020-11-12 09:20:00|4751.5|4749.5|4757|4755|4757|4755|4745.5|4743.5|12956
1605173100000|2020-11-12 09:25:00|4757.5|4755.5|4752|4749.5|4760.5|4759.5|4751|4749.5|12658
1605173400000|2020-11-12 09:30:00|4752.5|4750|4753|4751|4760|4758.5|4751.5|4749.5|13497
1605173700000|2020-11-12 09:35:00|4752.5|4750.5|4752|4751|4763|4761.5|4751|4749.5|21182
1605174000000|2020-11-12 09:40:00|4752.5|4751.5|4749|4748|4755.5|4754.5|4744.5|4743.5|17119
1605174300000|2020-11-12 09:45:00|4748.5|4748.5|4761.5|4760|4764.5|4763.5|4748.5|4747.5|24097
1605174600000|2020-11-12 09:50:00|4762|4760.5|4758|4757|4763.5|4763|4753|4751.5|38672
1605174900000|2020-11-12 09:55:00|4757.5|4756.5|4757|4755.5|4757.5|4756.5|4749.5|4748.5|19677
1605175200000|2020-11-12 10:00:00|4758.5|4756|4744.5|4744|4762|4760|4744.5|4743.5|42564
1605175500000|2020-11-12 10:05:00|4744|4743.5|4741|4740|4749.5|4748.5|4739.5|4738.5|17950
1605175800000|2020-11-12 10:10:00|4741.5|4740.5|4740|4738.5|4746.5|4745|4735|4734|8874
1605176100000|2020-11-12 10:15:00|4739.5|4738|4746.5|4745|4746.5|4745.5|4739.5|4738|6387
1605176400000|2020-11-12 10:20:00|4747|4745.5|4753.5|4753|4758|4757.5|4745|4744.5|17563
1605176700000|2020-11-12 10:25:00|4754|4754|4753|4752|4755|4754.5|4746.5|4745|17100
1605177000000|2020-11-12 10:30:00|4752.5|4751.5|4753.5|4752.5|4756|4755|4745.5|4744.5|11557
1605177300000|2020-11-12 10:35:00|4754|4753|4753.5|4752|4756|4754.5|4751.5|4750.5|11191
1605177600000|2020-11-12 10:40:00|4753|4751.5|4752|4750.5|4757|4756|4751|4750|8068
1605177900000|2020-11-12 10:45:00|4751.5|4751|4752.5|4751.5|4754|4753|4749|4747|10620
1605178200000|2020-11-12 10:50:00|4753|4752|4755|4753.5|4757|4756|4752.5|4751.5|5406
1605178500000|2020-11-12 10:55:00|4754.5|4752.5|4752.5|4752|4755|4754|4750.5|4750|8304
1605178800000|2020-11-12 11:00:00|4753|4752.5|4753.5|4752.5|4754.5|4754|4751|4750.5|9462
1605179100000|2020-11-12 11:05:00|4753|4753|4753|4751.5|4755|4754.5|4750.5|4750|14024
1605179400000|2020-11-12 11:10:00|4752.5|4751|4758.5|4757|4760|4759|4752|4751|9575
1605179700000|2020-11-12 11:15:00|4759|4757.5|4757.5|4755.5|4764.5|4763.5|4756.5|4755|11989
1605180000000|2020-11-12 11:20:00|4758|4756|4762|4761|4762|4761|4755|4754.5|10564
1605180300000|2020-11-12 11:25:00|4762.5|4761.5|4757.5|4756.5|4763.5|4762.5|4757|4756|10595
1605180600000|2020-11-12 11:30:00|4758|4757|4755.5|4755|4762.5|4761.5|4754|4753|10596
1605180900000|2020-11-12 11:35:00|4756|4754.5|4747|4746|4756|4755|4747|4746|6511
1605181200000|2020-11-12 11:40:00|4747.5|4746.5|4743|4741.5|4750.5|4749.5|4743|4741|13823
1605181500000|2020-11-12 11:45:00|4743.5|4742|4741|4740|4743.5|4742.5|4739.5|4738|13273
1605181800000|2020-11-12 11:50:00|4740.5|4739|4738|4737.5|4740.5|4739|4736.5|4735|14325
1605182100000|2020-11-12 11:55:00|4737.5|4737|4733.5|4732|4737.5|4737|4731|4729|24051
1605182400000|2020-11-12 12:00:00|4734|4732.5|4724.5|4723|4736.5|4735|4724|4723|10780
1605182700000|2020-11-12 12:05:00|4724|4722.5|4720|4719.5|4724|4722.5|4714.5|4713|17282
1605183000000|2020-11-12 12:10:00|4719.5|4719|4722|4721|4726|4725|4719.5|4718|9584
1605183300000|2020-11-12 12:15:00|4722.5|4721.5|4724|4722|4727.5|4727|4721|4720.5|69984
1605183600000|2020-11-12 12:20:00|4723.5|4722.5|4717|4716|4724|4723.5|4717|4715|11768
1605183900000|2020-11-12 12:25:00|4717.5|4716.5|4720.5|4719.5|4722.5|4721|4717|4716|7517
1605184200000|2020-11-12 12:30:00|4721|4720|4717|4716|4722.5|4721.5|4716.5|4714.5|10779
1605184500000|2020-11-12 12:35:00|4716.5|4715.5|4720.5|4719|4720.5|4720|4715|4714.5|12188
1605184800000|2020-11-12 12:40:00|4721|4719.5|4718.5|4717|4722.5|4721|4717.5|4716.5|7658
1605185100000|2020-11-12 12:45:00|4719|4717.5|4712|4710.5|4720.5|4719|4711|4710|9750
1605185400000|2020-11-12 12:50:00|4711|4710|4708|4707|4711|4710|4697.5|4696|15609
1605185700000|2020-11-12 12:55:00|4707.5|4707.5|4702.5|4700.5|4710.5|4710|4702|4700.5|12387
1605186000000|2020-11-12 13:00:00|4703|4701|4703|4702|4710|4709|4703|4701|13152
1605186300000|2020-11-12 13:05:00|4703.5|4702.5|4704|4703|4708.5|4707.5|4702.5|4701.5|12093
1605186600000|2020-11-12 13:10:00|4703.5|4702.5|4692|4690.5|4704|4703|4691|4690.5|14147
1605186900000|2020-11-12 13:15:00|4692.5|4691|4698.5|4698|4701.5|4700.5|4690|4689|35814
1605187200000|2020-11-12 13:20:00|4699|4698.5|4711.5|4710.5|4714|4713.5|4699|4698.5|17234
1605187500000|2020-11-12 13:25:00|4711|4711|4712|4710|4713.5|4712.5|4705.5|4704|15743
1605187800000|2020-11-12 13:30:00|4711|4709.5|4718|4716.5|4719.5|4718.5|4710|4707.5|32030
1605188100000|2020-11-12 13:35:00|4717.5|4717|4721.5|4720.5|4721.5|4720.5|4715|4713|9833
1605188400000|2020-11-12 13:40:00|4721|4720|4732|4731|4732.5|4731.5|4720.5|4720|19440
1605188700000|2020-11-12 13:45:00|4732.5|4731.5|4738|4736.5|4738.5|4737.5|4728.5|4728|63144
1605189000000|2020-11-12 13:50:00|4737.5|4737|4741.5|4740.5|4743.5|4742|4735|4734|9556
1605189300000|2020-11-12 13:55:00|4741|4740|4751|4749.5|4751.5|4750|4740|4738.5|9708
1605189600000|2020-11-12 14:00:00|4751.5|4750|4743.5|4742.5|4753|4752.5|4743|4741|15171
1605189900000|2020-11-12 14:05:00|4743|4742|4734.5|4733|4743.5|4742|4734.5|4732.5|85836
1605190200000|2020-11-12 14:10:00|4735|4732.5|4733|4731|4738|4737|4730.5|4729|10565
1605190500000|2020-11-12 14:15:00|4732.5|4731.5|4729|4728|4738|4736.5|4728.5|4727|7553
1605190800000|2020-11-12 14:20:00|4729.5|4728.5|4728.5|4726.5|4734.5|4734|4727.5|4726|7579
1605191100000|2020-11-12 14:25:00|4729|4727|4724|4723|4733.5|4732|4722|4720|22626
1605191400000|2020-11-12 14:30:00|4722.5|4722|4727|4726|4730|4728.5|4719.5|4718|35209
1605191700000|2020-11-12 14:35:00|4727.5|4726.5|4733.5|4732|4734.5|4732.5|4723.5|4722.5|27328
1605192000000|2020-11-12 14:40:00|4733|4731.5|4725.5|4723|4737.5|4736|4724.5|4722.5|17585
1605192300000|2020-11-12 14:45:00|4725|4723.5|4737.5|4735.5|4740|4738.5|4725|4723.5|17848
1605192600000|2020-11-12 14:50:00|4738|4736|4753|4752|4753|4752.5|4734|4732.5|21018
1605192900000|2020-11-12 14:55:00|4753.5|4752.5|4757.5|4756|4761.5|4760.5|4750.5|4748.5|868614
1605193200000|2020-11-12 15:00:00|4757|4756.5|4758.5|4757.5|4760.5|4760|4750.5|4749|16352
1605193500000|2020-11-12 15:05:00|4759.5|4757|4779.5|4777|4779.5|4778|4759|4757|37808
1605193800000|2020-11-12 15:10:00|4779|4776.5|4784.5|4783.5|4789|4788|4777.5|4775.5|22834
1605194100000|2020-11-12 15:15:00|4784|4783|4780.5|4779|4787|4785.5|4778.5|4777.5|27424
1605194400000|2020-11-12 15:20:00|4780|4778.5|4778.5|4776.5|4784|4783.5|4776.5|4775|110287
1605194700000|2020-11-12 15:25:00|4779|4777.5|4779.5|4777.5|4784|4783|4776.5|4775.5|26369
1605195000000|2020-11-12 15:30:00|4779|4777|4786.5|4785.5|4789|4788.5|4778.5|4777|38277
1605195300000|2020-11-12 15:35:00|4786|4785|4786|4785|4789|4788|4782.5|4781|27648
1605195600000|2020-11-12 15:40:00|4785.5|4784|4788|4787|4789|4787.5|4782.5|4781.5|24847
1605195900000|2020-11-12 15:45:00|4787.5|4786.5|4784.5|4783.5|4789|4788.5|4783|4781.5|19819
1605196200000|2020-11-12 15:50:00|4784|4783|4779.5|4778.5|4788|4787|4779|4778|25405
1605196500000|2020-11-12 15:55:00|4779|4778|4778|4777|4781|4780|4776.5|4775|17408
1605196800000|2020-11-12 16:00:00|4777.5|4777.5|4772.5|4772|4779|4778|4769.5|4767.5|34423
1605197100000|2020-11-12 16:05:00|4772|4771.5|4768|4767|4777|4776.5|4767|4766|44789
1605197400000|2020-11-12 16:10:00|4768.5|4767.5|4769.5|4769|4775|4773.5|4765.5|4764.5|51818
1605197700000|2020-11-12 16:15:00|4770|4768.5|4769|4768.5|4772|4771.5|4766|4764.5|31963
1605198000000|2020-11-12 16:20:00|4769.5|4769|4775.5|4775|4776.5|4776|4768|4766.5|57396
1605198300000|2020-11-12 16:25:00|4776|4775.5|4779|4777|4781|4780|4772.5|4771|107606
1605254400000|2020-11-13 08:00:00|4750.5|4706|4744.5|4741.5|4750.5|4742.5|4734|4706|12109
1605254700000|2020-11-13 08:05:00|4745|4741|4731|4728|4745.5|4741.5|4714.5|4711.5|29648
1605255000000|2020-11-13 08:10:00|4732.5|4728.5|4729|4727|4733|4730|4705.5|4704|35769
1605255300000|2020-11-13 08:15:00|4728.5|4727.5|4728.5|4726.5|4732|4729.5|4720|4717.5|10123
1605255600000|2020-11-13 08:20:00|4728|4726|4718|4716.5|4728|4726|4715.5|4713.5|14926
1605255900000|2020-11-13 08:25:00|4717.5|4717|4734.5|4732.5|4735|4732.5|4717.5|4717|12387
1605256200000|2020-11-13 08:30:00|4734|4733|4722|4720|4734|4733|4721.5|4720|18260
1605256500000|2020-11-13 08:35:00|4722.5|4720.5|4718|4716.5|4726.5|4724|4716|4714|11999
1605256800000|2020-11-13 08:40:00|4717.5|4716|4710|4708.5|4720|4719|4709.5|4708|10478
1605257100000|2020-11-13 08:45:00|4710.5|4709|4709.5|4708.5|4712.5|4711|4707.5|4705|10653
1605257400000|2020-11-13 08:50:00|4709|4708|4699.5|4698|4709.5|4708|4695|4693.5|14234
1605257700000|2020-11-13 08:55:00|4700|4698.5|4701|4699|4701|4699.5|4690|4687.5|26039
1605258000000|2020-11-13 09:00:00|4700.5|4699.5|4697.5|4696.5|4703.5|4702|4697|4696|15484
1605258300000|2020-11-13 09:05:00|4698|4697|4707|4706|4707.5|4706|4697|4696.5|10623
1605258600000|2020-11-13 09:10:00|4707.5|4706.5|4706.5|4704.5|4707.5|4706.5|4698.5|4697.5|15035
1605258900000|2020-11-13 09:15:00|4707|4704|4711.5|4710|4713.5|4711.5|4702.5|4701.5|18338
1605259200000|2020-11-13 09:20:00|4712|4710.5|4716|4714|4721|4720|4708|4707.5|44430
1605259500000|2020-11-13 09:25:00|4715.5|4714.5|4712.5|4710.5|4715.5|4715.5|4706.5|4705|11415
1605259800000|2020-11-13 09:30:00|4713|4711|4722.5|4720|4728|4726|4713|4711|8089
1605260100000|2020-11-13 09:35:00|4722|4719|4720.5|4719|4722.5|4720|4715.5|4713.5|6472
1605260400000|2020-11-13 09:40:00|4721|4718.5|4720|4719|4722.5|4721.5|4717.5|4715.5|11017
1605260700000|2020-11-13 09:45:00|4720.5|4718.5|4721|4720.5|4723.5|4723|4715|4714|10107
1605261000000|2020-11-13 09:50:00|4722|4720|4721|4719.5|4724.5|4723.5|4719.5|4718|4633
1605261300000|2020-11-13 09:55:00|4721.5|4720|4722|4721|4723.5|4723|4719.5|4718.5|7635
1605261600000|2020-11-13 10:00:00|4721.5|4720.5|4719.5|4718|4724|4722.5|4716|4714.5|7828
1605261900000|2020-11-13 10:05:00|4720|4718.5|4716|4714.5|4722|4721|4715.5|4714|11845
1605262200000|2020-11-13 10:10:00|4716.5|4713.5|4717.5|4716.5|4719|4717.5|4711|4710|11963
1605262500000|2020-11-13 10:15:00|4717|4715.5|4722.5|4721|4727|4725|4713|4712|10026
1605262800000|2020-11-13 10:20:00|4722|4720.5|4720|4718.5|4724|4722.5|4719|4718|6045
1605263100000|2020-11-13 10:25:00|4720.5|4719|4718|4717|4725.5|4725|4718|4716.5|15952
1605263400000|2020-11-13 10:30:00|4719|4717.5|4714.5|4713|4720|4719|4712|4710.5|7184
1605263700000|2020-11-13 10:35:00|4714|4712.5|4716|4714.5|4721.5|4721|4711|4709|10256
1605264000000|2020-11-13 10:40:00|4715.5|4715|4716|4714.5|4719.5|4718|4710|4709|14289
1605264300000|2020-11-13 10:45:00|4716.5|4715|4724|4723|4724|4723|4716|4715|6359
1605264600000|2020-11-13 10:50:00|4724.5|4723.5|4726|4724.5|4732|4730.5|4724.5|4723.5|15337
1605264900000|2020-11-13 10:55:00|4726.5|4725|4730.5|4728.5|4731.5|4731|4724.5|4723|4405
1605265200000|2020-11-13 11:00:00|4730|4729|4714.5|4713.5|4730|4729|4713|4712|17856
1605265500000|2020-11-13 11:05:00|4715|4714|4721.5|4719.5|4724|4722.5|4714.5|4714|8669
1605265800000|2020-11-13 11:10:00|4723|4720|4731.5|4729.5|4731.5|4729.5|4721.5|4720|12008
1605266100000|2020-11-13 11:15:00|4731|4729|4724.5|4722.5|4731|4729|4723|4722|6410
1605266400000|2020-11-13 11:20:00|4725|4723|4724.5|4723|4728.5|4727|4724.5|4723|6557
1605266700000|2020-11-13 11:25:00|4725|4722.5|4725|4723|4728|4726.5|4723|4721|4268
1605267000000|2020-11-13 11:30:00|4724.5|4722.5|4717|4716|4724.5|4724|4716|4714.5|4598
1605267300000|2020-11-13 11:35:00|4717.5|4716.5|4725|4723.5|4725.5|4724|4717.5|4715.5|2893
1605267600000|2020-11-13 11:40:00|4725.5|4724|4716.5|4714.5|4727|4725.5|4716.5|4714.5|7003
1605267900000|2020-11-13 11:45:00|4716|4714|4724|4722.5|4725|4723.5|4715.5|4713.5|5863
1605268200000|2020-11-13 11:50:00|4725|4723|4729|4727.5|4731.5|4730.5|4722.5|4720.5|5773
1605268500000|2020-11-13 11:55:00|4728.5|4727|4729|4728|4730.5|4729|4725.5|4724.5|5098
1605268800000|2020-11-13 12:00:00|4728.5|4728.5|4722.5|4721.5|4730|4728.5|4722.5|4720.5|7511
1605269100000|2020-11-13 12:05:00|4724|4722|4725|4724|4729.5|4728.5|4724|4722|3209
1605269400000|2020-11-13 12:10:00|4724.5|4723.5|4728|4727|4731|4730|4724.5|4723.5|5753
1605269700000|2020-11-13 12:15:00|4727.5|4726|4729|4727.5|4730|4728.5|4724.5|4723.5|6600
1605270000000|2020-11-13 12:20:00|4728.5|4726.5|4726|4724.5|4731|4729|4723.5|4722.5|5051
1605270300000|2020-11-13 12:25:00|4725.5|4724|4723|4721.5|4725.5|4724|4720|4719|8349
1605270600000|2020-11-13 12:30:00|4723.5|4722|4725|4724.5|4728|4727.5|4722.5|4721.5|4022
1605270900000|2020-11-13 12:35:00|4726|4725|4728.5|4727.5|4729|4727.5|4725|4724|5379
1605271200000|2020-11-13 12:40:00|4729.5|4728|4726.5|4725.5|4731|4729.5|4726.5|4725.5|5224
1605271500000|2020-11-13 12:45:00|4726|4725|4721|4719.5|4726|4725|4717|4716|4037
1605271800000|2020-11-13 12:50:00|4722|4720|4713.5|4712.5|4722|4721.5|4712.5|4711|5228
1605272100000|2020-11-13 12:55:00|4714|4713|4710|4708.5|4715.5|4714.5|4710|4708|5751
1605272400000|2020-11-13 13:00:00|4710.5|4709|4717|4716|4718|4717|4710.5|4709|8415
1605272700000|2020-11-13 13:05:00|4716.5|4715.5|4717|4716|4720|4718.5|4715|4713.5|7053
1605273000000|2020-11-13 13:10:00|4716.5|4715.5|4705.5|4704.5|4716.5|4715.5|4705.5|4704.5|20307
1605273300000|2020-11-13 13:15:00|4706|4705|4704.5|4703.5|4706|4705|4701|4700|20194
1605273600000|2020-11-13 13:20:00|4705|4704|4710|4709.5|4713|4711.5|4705|4704|26269
1605273900000|2020-11-13 13:25:00|4710.5|4710|4711|4709.5|4712|4711|4709.5|4709|26468
1605274200000|2020-11-13 13:30:00|4710.5|4709|4716.5|4716|4722|4721.5|4708|4707|8370
1605274500000|2020-11-13 13:35:00|4717|4715|4710.5|4710|4717|4716|4708.5|4706.5|21320
1605274800000|2020-11-13 13:40:00|4710|4709.5|4709|4708.5|4713.5|4712.5|4704.5|4702.5|38012
1605275100000|2020-11-13 13:45:00|4709.5|4709|4710|4709.5|4715.5|4715|4709.5|4709|15785
1605275400000|2020-11-13 13:50:00|4709.5|4709|4714|4713|4715|4714|4709.5|4708.5|6225
1605275700000|2020-11-13 13:55:00|4714.5|4713.5|4714|4711.5|4716|4714.5|4711|4710|8504
1605276000000|2020-11-13 14:00:00|4713.5|4712|4714|4713.5|4715.5|4714|4712.5|4711.5|8923
1605276300000|2020-11-13 14:05:00|4714.5|4714|4713|4712.5|4716.5|4715|4711|4710|10527
1605276600000|2020-11-13 14:10:00|4712.5|4712|4719|4718|4719|4718.5|4712|4711.5|14338
1605276900000|2020-11-13 14:15:00|4719.5|4718.5|4715|4714|4721|4720.5|4715|4714|5190
1605277200000|2020-11-13 14:20:00|4715.5|4714.5|4717.5|4717|4718|4717|4713.5|4713|6182
1605277500000|2020-11-13 14:25:00|4718|4717.5|4718|4717|4720.5|4720|4715.5|4714|12482
1605277800000|2020-11-13 14:30:00|4717.5|4717.5|4727.5|4727|4730|4728.5|4716|4715|30985
1605278100000|2020-11-13 14:35:00|4727|4726.5|4739|4737.5|4739.5|4738|4725|4723.5|21774
1605278400000|2020-11-13 14:40:00|4740|4738|4763.5|4762|4765|4763.5|4737.5|4737|70867
1605278700000|2020-11-13 14:45:00|4764|4761.5|4760.5|4759|4772.5|4771|4759.5|4758|27826
1605279000000|2020-11-13 14:50:00|4761|4759.5|4749.5|4748|4763.5|4763|4748.5|4747|87279
1605279300000|2020-11-13 14:55:00|4750|4748.5|4752.5|4751.5|4757|4756|4745|4744.5|59975
1605279600000|2020-11-13 15:00:00|4752|4751|4743.5|4743|4757|4756|4743|4741|23754
1605279900000|2020-11-13 15:05:00|4744|4742.5|4755.5|4755|4757|4756.5|4743|4742.5|38784
1605280200000|2020-11-13 15:10:00|4755|4754.5|4747.5|4746|4755|4754.5|4745.5|4745|25774
1605280500000|2020-11-13 15:15:00|4747|4746.5|4740.5|4739.5|4750.5|4749|4740|4739|16118
1605280800000|2020-11-13 15:20:00|4740|4740|4735.5|4734|4743.5|4743|4733|4732|39338
1605281100000|2020-11-13 15:25:00|4735|4735|4732|4731.5|4735|4735|4729|4728|23339
1605281400000|2020-11-13 15:30:00|4732.5|4732|4730|4729|4733|4732.5|4728.5|4728|29813
1605281700000|2020-11-13 15:35:00|4729.5|4728.5|4725.5|4725|4731.5|4730.5|4724.5|4723.5|20453
1605282000000|2020-11-13 15:40:00|4725|4724.5|4732.5|4732|4734|4733.5|4723.5|4722.5|32136
1605282300000|2020-11-13 15:45:00|4733|4732.5|4729.5|4729|4733.5|4732.5|4728.5|4727.5|31124
1605282600000|2020-11-13 15:50:00|4730|4729.5|4725.5|4724.5|4732|4731|4725|4724|14550
1605282900000|2020-11-13 15:55:00|4725|4724|4728|4727|4728.5|4727.5|4723|4722|21208
1605283200000|2020-11-13 16:00:00|4728.5|4727.5|4729.5|4729|4734|4732.5|4728.5|4727.5|56045
1605283500000|2020-11-13 16:05:00|4730|4729.5|4729.5|4729|4731.5|4731|4728.5|4727.5|29294
1605283800000|2020-11-13 16:10:00|4730|4729.5|4725|4724.5|4731|4730.5|4724.5|4724|23509
1605284100000|2020-11-13 16:15:00|4725.5|4725|4730.5|4730|4732.5|4731.5|4725.5|4725|20231
1605284400000|2020-11-13 16:20:00|4730|4729.5|4728.5|4727.5|4732|4731.5|4727|4726|26858
1605284700000|2020-11-13 16:25:00|4728|4728|4733|4730.5|4733|4731.5|4724.5|4723|54242
1605513600000|2020-11-16 08:00:00|4781.5|4770|4768.5|4765.5|4784.5|4781|4768|4764.5|27227
1605513900000|2020-11-16 08:05:00|4768|4765|4778.5|4775.5|4787|4783|4763|4761|27966
1605514200000|2020-11-16 08:10:00|4778|4774.5|4791.5|4790.5|4793|4791.5|4777.5|4774.5|29903
1605514500000|2020-11-16 08:15:00|4792.5|4791|4797.5|4795|4801|4799|4788.5|4788|20190
1605514800000|2020-11-16 08:20:00|4798|4794.5|4791|4787.5|4799|4796|4789|4786.5|16965
1605515100000|2020-11-16 08:25:00|4790.5|4789.5|4794.5|4791.5|4798|4795|4789.5|4787.5|13317
1605515400000|2020-11-16 08:30:00|4794|4791|4794.5|4792.5|4795.5|4794|4789.5|4788|17075
1605515700000|2020-11-16 08:35:00|4795|4793|4795|4793.5|4798.5|4797|4792|4789|8876
1605516000000|2020-11-16 08:40:00|4794.5|4793|4787.5|4786|4796.5|4795.5|4784.5|4782.5|10361
1605516300000|2020-11-16 08:45:00|4788|4786.5|4783.5|4782.5|4788.5|4787|4779|4778|9786
1605516600000|2020-11-16 08:50:00|4784|4783|4764|4763|4784|4783|4763.5|4763|18493
1605516900000|2020-11-16 08:55:00|4764.5|4763.5|4775.5|4774.5|4776|4775|4762.5|4762|22622
1605517200000|2020-11-16 09:00:00|4775|4775|4779|4778|4782.5|4781.5|4770.5|4770|14074
1605517500000|2020-11-16 09:05:00|4778.5|4778.5|4775.5|4774.5|4780|4779|4769.5|4768|22727
1605517800000|2020-11-16 09:10:00|4775|4774|4770.5|4769.5|4776|4775.5|4769.5|4767.5|21753
1605518100000|2020-11-16 09:15:00|4770|4770|4773|4772|4774.5|4773|4770|4769|8261
1605518400000|2020-11-16 09:20:00|4773.5|4772.5|4762.5|4761|4775.5|4775|4762.5|4761|6258
1605518700000|2020-11-16 09:25:00|4762|4760.5|4767.5|4766.5|4770|4769|4757|4756.5|16349
1605519000000|2020-11-16 09:30:00|4768.5|4767|4765|4763|4772.5|4771.5|4763.5|4762.5|18162
1605519300000|2020-11-16 09:35:00|4764.5|4762.5|4765|4764.5|4770.5|4770|4763|4762|9603
1605519600000|2020-11-16 09:40:00|4764.5|4763.5|4768.5|4767.5|4771|4770|4762|4761|8155
1605519900000|2020-11-16 09:45:00|4769.5|4767|4770|4769.5|4772.5|4771.5|4768|4767|11455
1605520200000|2020-11-16 09:50:00|4770.5|4770|4774|4773.5|4774.5|4773.5|4769|4768.5|20814
1605520500000|2020-11-16 09:55:00|4774.5|4774|4773|4771.5|4777.5|4776.5|4772.5|4770.5|14291
1605520800000|2020-11-16 10:00:00|4772.5|4772|4772|4770.5|4775.5|4775|4771.5|4770|52370
1605521100000|2020-11-16 10:05:00|4771.5|4771|4769.5|4769|4774.5|4772.5|4765.5|4765|10270
1605521400000|2020-11-16 10:10:00|4770|4768.5|4767.5|4766.5|4771|4770.5|4767.5|4766|6451
1605521700000|2020-11-16 10:15:00|4767|4766|4770|4768.5|4770.5|4770|4765|4764|9775
1605522000000|2020-11-16 10:20:00|4769.5|4769|4770|4769.5|4772|4771|4769|4768|377797
1605522300000|2020-11-16 10:25:00|4770.5|4770|4772.5|4771.5|4773|4772|4769|4767.5|9747
1605522600000|2020-11-16 10:30:00|4773|4772|4770.5|4769.5|4773|4772.5|4769.5|4768.5|8651
1605522900000|2020-11-16 10:35:00|4770|4770|4772|4771|4772.5|4771.5|4767|4765|7907
1605523200000|2020-11-16 10:40:00|4772.5|4771.5|4772|4771|4773|4772.5|4768.5|4767.5|13605
1605523500000|2020-11-16 10:45:00|4771.5|4771.5|4771.5|4770.5|4773.5|4773|4769.5|4768|7473
1605523800000|2020-11-16 10:50:00|4771|4770|4769.5|4768|4771|4770|4767|4766|6459
1605524100000|2020-11-16 10:55:00|4770.5|4768.5|4768.5|4767.5|4772|4771.5|4765.5|4764.5|4721
1605524400000|2020-11-16 11:00:00|4768|4767|4770.5|4770|4771.5|4771|4766.5|4765.5|18201
1605524700000|2020-11-16 11:05:00|4771|4770.5|4767.5|4766.5|4771.5|4770.5|4766.5|4764.5|10428
1605525000000|2020-11-16 11:10:00|4767|4767|4770|4768.5|4770|4768.5|4764|4763|12922
1605525300000|2020-11-16 11:15:00|4769.5|4769|4764|4762.5|4770|4769|4763.5|4762.5|4781
1605525600000|2020-11-16 11:20:00|4763.5|4762|4766|4765|4767|4766|4761|4760|7629
1605525900000|2020-11-16 11:25:00|4765.5|4764.5|4762.5|4761|4766.5|4765.5|4760|4759|10935
1605526200000|2020-11-16 11:30:00|4763|4761.5|4762|4761.5|4764.5|4763|4760.5|4759.5|7157
1605526500000|2020-11-16 11:35:00|4762.5|4762|4770|4769|4770|4769|4762.5|4762|11956
1605526800000|2020-11-16 11:40:00|4769.5|4768.5|4763.5|4763|4770|4769|4762.5|4761|10187
1605527100000|2020-11-16 11:45:00|4764|4763.5|4761.5|4760.5|4764|4763.5|4758.5|4757|11762
1605527400000|2020-11-16 11:50:00|4761|4761|4769|4768.5|4776.5|4775.5|4761|4761|67087
1605527700000|2020-11-16 11:55:00|4769.5|4768|4783.5|4781.5|4784.5|4782.5|4764.5|4762.5|107053
1605528000000|2020-11-16 12:00:00|4783|4781|4781.5|4780|4792.5|4791|4775|4774|78785
1605528300000|2020-11-16 12:05:00|4781|4779.5|4793|4791|4796.5|4794|4777.5|4775.5|28621
1605528600000|2020-11-16 12:10:00|4792.5|4790.5|4781.5|4780.5|4793.5|4792|4779|4778|32636
1605528900000|2020-11-16 12:15:00|4782.5|4781|4785|4783.5|4789.5|4788.5|4779|4778|43299
1605529200000|2020-11-16 12:20:00|4786|4784|4779.5|4778.5|4786.5|4785.5|4779.5|4777.5|42058
1605529500000|2020-11-16 12:25:00|4780|4779|4783.5|4782.5|4786|4784.5|4778.5|4777.5|16965
1605529800000|2020-11-16 12:30:00|4784|4783|4783.5|4783|4787|4785.5|4782|4781.5|23854
1605530100000|2020-11-16 12:35:00|4784|4783.5|4786|4784.5|4786.5|4785|4783|4782|26120
1605530400000|2020-11-16 12:40:00|4785.5|4784|4785|4784|4786.5|4785.5|4781.5|4780|15697
1605530700000|2020-11-16 12:45:00|4784.5|4783.5|4782|4780.5|4784.5|4783.5|4779|4778|19246
1605531000000|2020-11-16 12:50:00|4781.5|4781|4783.5|4782.5|4784|4782.5|4778|4777|20782
1605531300000|2020-11-16 12:55:00|4783|4783|4783.5|4782.5|4786.5|4785.5|4782.5|4782|16723
1605531600000|2020-11-16 13:00:00|4784|4783|4791|4789.5|4798|4796.5|4783.5|4782.5|40244
1605531900000|2020-11-16 13:05:00|4791.5|4790|4788.5|4787.5|4792|4791|4785.5|4784.5|50856
1605532200000|2020-11-16 13:10:00|4789|4788|4787|4786.5|4790|4788.5|4782.5|4781.5|27778
1605532500000|2020-11-16 13:15:00|4787.5|4787|4790.5|4790|4798|4797|4787.5|4787|15981
1605532800000|2020-11-16 13:20:00|4790|4789.5|4807.5|4806.5|4807.5|4806.5|4788|4786.5|13469
1605533100000|2020-11-16 13:25:00|4808|4807|4816|4815|4816.5|4815.5|4807|4806.5|29352
1605533400000|2020-11-16 13:30:00|4817|4815.5|4812|4811|4817|4815.5|4808|4807.5|27940
1605533700000|2020-11-16 13:35:00|4812.5|4810.5|4804|4802.5|4812.5|4811|4804|4802.5|17775
1605534000000|2020-11-16 13:40:00|4803.5|4802|4799|4798|4803.5|4802.5|4798|4797.5|13418
1605534300000|2020-11-16 13:45:00|4798.5|4797|4799|4797.5|4800.5|4799.5|4795.5|4794|15027
1605534600000|2020-11-16 13:50:00|4799.5|4798|4803|4802|4804.5|4803.5|4799|4798|7514
1605534900000|2020-11-16 13:55:00|4802.5|4801.5|4791|4790|4803|4802|4791|4790|10155
1605535200000|2020-11-16 14:00:00|4791.5|4790.5|4793.5|4792.5|4802|4800|4791|4790.5|19894
1605535500000|2020-11-16 14:05:00|4794|4793|4799.5|4798.5|4800|4799|4792.5|4792|8089
1605535800000|2020-11-16 14:10:00|4800|4799|4802.5|4801.5|4803.5|4802.5|4798.5|4798|7080
1605536100000|2020-11-16 14:15:00|4802|4801|4794|4793|4803|4802|4793.5|4792.5|14617
1605536400000|2020-11-16 14:20:00|4794.5|4793.5|4786|4785|4794.5|4794|4785|4784|13540
1605536700000|2020-11-16 14:25:00|4786.5|4785.5|4782|4780.5|4789|4788.5|4781|4779.5|92378
1605537000000|2020-11-16 14:30:00|4782.5|4781|4784.5|4784|4791.5|4791|4776.5|4776|70302
1605537300000|2020-11-16 14:35:00|4785|4784.5|4795|4794|4799|4798|4782.5|4782|34082
1605537600000|2020-11-16 14:40:00|4795.5|4794.5|4800|4799.5|4803.5|4802.5|4791.5|4790|22470
1605537900000|2020-11-16 14:45:00|4800.5|4800|4793|4792.5|4801.5|4800.5|4791.5|4791|28196
1605538200000|2020-11-16 14:50:00|4792.5|4792|4789|4788.5|4796|4795|4786|4785|50382
1605538500000|2020-11-16 14:55:00|4789.5|4789|4791|4789.5|4792|4791.5|4784.5|4783.5|65730
1605538800000|2020-11-16 15:00:00|4790.5|4790|4777|4776.5|4792.5|4791|4777|4776|110671
1605539100000|2020-11-16 15:05:00|4777.5|4777|4788|4787.5|4791|4790|4777.5|4777|91255
1605539400000|2020-11-16 15:10:00|4787.5|4787|4793|4792|4797|4796.5|4786.5|4786|49551
1605539700000|2020-11-16 15:15:00|4793.5|4792.5|4791|4790|4797|4796|4790|4789|66869
1605540000000|2020-11-16 15:20:00|4791.5|4790.5|4794.5|4793.5|4797|4796|4790.5|4789.5|43544
1605540300000|2020-11-16 15:25:00|4795|4794|4787.5|4787|4795.5|4794.5|4783|4782.5|43139
1605540600000|2020-11-16 15:30:00|4788|4787.5|4784.5|4783|4788|4787.5|4779.5|4778.5|31965
1605540900000|2020-11-16 15:35:00|4784|4782.5|4774.5|4774|4784|4783|4774.5|4774|36478
1605541200000|2020-11-16 15:40:00|4775|4774.5|4782.5|4782|4783|4782.5|4774|4773.5|28135
1605541500000|2020-11-16 15:45:00|4783|4782.5|4788|4787.5|4788.5|4788|4780|4778.5|22872
1605541800000|2020-11-16 15:50:00|4787.5|4787|4786.5|4785.5|4788.5|4787.5|4779.5|4778.5|28035
1605542100000|2020-11-16 15:55:00|4787|4786|4793.5|4792.5|4793.5|4792.5|4783|4782|14533
1605542400000|2020-11-16 16:00:00|4794|4793.5|4786.5|4785.5|4794.5|4793.5|4783|4782.5|22708
1605542700000|2020-11-16 16:05:00|4787|4786|4777|4775.5|4788|4787.5|4776.5|4775.5|56212
1605543000000|2020-11-16 16:10:00|4776.5|4776|4775.5|4775|4779.5|4778.5|4773.5|4773|82488
1605543300000|2020-11-16 16:15:00|4776|4775.5|4777|4776|4779.5|4778.5|4772|4771.5|63181
1605543600000|2020-11-16 16:20:00|4776.5|4775.5|4776.5|4775.5|4779.5|4779|4775.5|4775|50110
1605543900000|2020-11-16 16:25:00|4777|4776|4784.5|4783|4784.5|4783|4776.5|4775|60577
1605600000000|2020-11-17 08:00:00|4793|4774.5|4797|4794|4800|4798|4782.5|4774|16320
1605600300000|2020-11-17 08:05:00|4797.5|4794.5|4813|4811.5|4817.5|4815.5|4792.5|4789|57407
1605600600000|2020-11-17 08:10:00|4812.5|4810.5|4815|4813|4816.5|4814.5|4799|4797|29508
1605600900000|2020-11-17 08:15:00|4816|4813.5|4804|4803|4818|4817|4803.5|4802.5|25979
1605601200000|2020-11-17 08:20:00|4803.5|4802.5|4801.5|4800.5|4812.5|4812|4796|4795.5|29885
1605601500000|2020-11-17 08:25:00|4801|4799.5|4799.5|4797.5|4804|4802|4792.5|4790|10163
1605601800000|2020-11-17 08:30:00|4800|4798.5|4803.5|4802|4805|4803.5|4794.5|4792.5|10150
1605602100000|2020-11-17 08:35:00|4804|4801.5|4795.5|4793.5|4804|4802|4795.5|4793.5|5366
1605602400000|2020-11-17 08:40:00|4795|4794.5|4800.5|4799.5|4802|4801|4795|4794.5|9187
1605602700000|2020-11-17 08:45:00|4800|4799|4800|4798.5|4802.5|4801.5|4796|4795|8129
1605603000000|2020-11-17 08:50:00|4800.5|4799|4802.5|4802|4805|4803.5|4800|4798.5|8607
1605603300000|2020-11-17 08:55:00|4803|4802.5|4799.5|4798.5|4806|4805|4795|4793|11445
1605603600000|2020-11-17 09:00:00|4800|4799|4803.5|4802.5|4807.5|4806.5|4799|4798|13421
1605603900000|2020-11-17 09:05:00|4803|4802|4794.5|4793|4804.5|4803.5|4794.5|4792.5|11108
1605604200000|2020-11-17 09:10:00|4794|4792.5|4796.5|4796|4797|4796|4789|4787|10100
1605604500000|2020-11-17 09:15:00|4796|4795.5|4798|4796.5|4799.5|4798.5|4793.5|4792.5|8674
1605604800000|2020-11-17 09:20:00|4797.5|4797|4805|4804|4806|4804|4794.5|4793|17092
1605605100000|2020-11-17 09:25:00|4806|4804.5|4801.5|4800.5|4807.5|4806.5|4798.5|4796.5|6316
1605605400000|2020-11-17 09:30:00|4802.5|4801|4796|4795|4805|4804.5|4795.5|4795|9386
1605605700000|2020-11-17 09:35:00|4796.5|4795.5|4798|4797|4802|4800.5|4796|4794|9923
1605606000000|2020-11-17 09:40:00|4797.5|4796.5|4797.5|4796.5|4801|4800.5|4795|4793.5|12113
1605606300000|2020-11-17 09:45:00|4797|4796|4785|4783.5|4797.5|4796.5|4784|4783.5|4415
1605606600000|2020-11-17 09:50:00|4784.5|4783|4786|4784.5|4788.5|4787.5|4783|4782|9150
1605606900000|2020-11-17 09:55:00|4785.5|4784|4772|4771.5|4785.5|4784|4772|4771.5|11094
1605607200000|2020-11-17 10:00:00|4772.5|4772|4772.5|4770.5|4777|4776|4770|4768.5|12080
1605607500000|2020-11-17 10:05:00|4772|4771|4767.5|4767|4772.5|4772|4766.5|4764.5|6817
1605607800000|2020-11-17 10:10:00|4768|4767.5|4767.5|4766.5|4771.5|4770.5|4767|4766|146409
1605608100000|2020-11-17 10:15:00|4768|4767.5|4768|4767|4770.5|4769.5|4764.5|4763|14855
1605608400000|2020-11-17 10:20:00|4768.5|4767.5|4764|4763|4772|4771|4761.5|4761|20097
1605608700000|2020-11-17 10:25:00|4763.5|4762.5|4758|4756.5|4766|4765|4753|4751.5|48500
1605609000000|2020-11-17 10:30:00|4759|4757|4763.5|4763|4767|4766.5|4759|4757|33621
1605609300000|2020-11-17 10:35:00|4764|4763.5|4758.5|4757.5|4764.5|4764|4757|4756|51703
1605609600000|2020-11-17 10:40:00|4759|4758|4759|4758|4762|4761.5|4757|4756.5|7199
1605609900000|2020-11-17 10:45:00|4759.5|4758.5|4769.5|4769|4770|4769|4759|4758|7994
1605610200000|2020-11-17 10:50:00|4770|4769.5|4767|4765.5|4771.5|4771|4766.5|4765.5|5277
1605610500000|2020-11-17 10:55:00|4766.5|4766|4772.5|4772|4773|4772|4765.5|4765|9262
1605610800000|2020-11-17 11:00:00|4773|4771.5|4781|4779.5|4782|4781.5|4771.5|4770.5|8141
1605611100000|2020-11-17 11:05:00|4781.5|4780|4772.5|4771|4783.5|4782.5|4772|4771|4596
1605611400000|2020-11-17 11:10:00|4772|4770.5|4769|4768|4772.5|4772|4768.5|4766.5|7868
1605611700000|2020-11-17 11:15:00|4769.5|4768.5|4769.5|4768.5|4777.5|4776.5|4766.5|4765.5|7683
1605612000000|2020-11-17 11:20:00|4769|4769|4771|4770|4772|4771|4768|4765.5|6575
1605612300000|2020-11-17 11:25:00|4771.5|4770.5|4772|4771.5|4775.5|4773.5|4769.5|4767.5|6752
1605612600000|2020-11-17 11:30:00|4773|4772|4775.5|4773.5|4785|4783|4772.5|4772|13047
1605612900000|2020-11-17 11:35:00|4775|4774|4775|4774|4777|4775.5|4774|4773|11068
1605613200000|2020-11-17 11:40:00|4775.5|4775|4781|4779.5|4784|4782.5|4775.5|4775|6210
1605613500000|2020-11-17 11:45:00|4780.5|4779|4783.5|4782.5|4785|4783.5|4778|4776.5|6850
1605613800000|2020-11-17 11:50:00|4783|4782|4783|4782|4785.5|4784|4780|4778.5|21522
1605614100000|2020-11-17 11:55:00|4782.5|4782.5|4781.5|4780.5|4782.5|4782.5|4777.5|4776|108406
1605614400000|2020-11-17 12:00:00|4781|4781|4779|4778|4783.5|4782.5|4779|4778|26729
1605614700000|2020-11-17 12:05:00|4778.5|4777.5|4781|4780.5|4782.5|4781|4778|4776.5|10123
1605615000000|2020-11-17 12:10:00|4780.5|4780|4777|4776.5|4781|4780.5|4774|4773|9319
1605615300000|2020-11-17 12:15:00|4776.5|4776|4778.5|4777.5|4779.5|4778.5|4776|4775|5150
1605615600000|2020-11-17 12:20:00|4779|4778|4774|4773|4779|4778.5|4773|4771.5|45570
1605615900000|2020-11-17 12:25:00|4774.5|4773.5|4773.5|4772.5|4776|4775|4771|4770|7741
1605616200000|2020-11-17 12:30:00|4774|4773|4772.5|4771|4777.5|4777|4772.5|4771|4259
1605616500000|2020-11-17 12:35:00|4773|4771.5|4769.5|4769|4776|4775.5|4768.5|4767|2516
1605616800000|2020-11-17 12:40:00|4770|4768.5|4767|4766|4770.5|4769.5|4763|4761.5|8019
1605617100000|2020-11-17 12:45:00|4767.5|4766.5|4762|4760.5|4768.5|4767.5|4762|4760|9366
1605617400000|2020-11-17 12:50:00|4761|4760|4758.5|4757.5|4762.5|4762|4758|4757|6023
1605617700000|2020-11-17 12:55:00|4758|4758|4756.5|4755.5|4761.5|4760.5|4756|4755|5337
1605618000000|2020-11-17 13:00:00|4757|4755|4753.5|4752.5|4757.5|4756.5|4753.5|4752.5|4393
1605618300000|2020-11-17 13:05:00|4753|4752|4743|4741.5|4755.5|4754.5|4741|4740|16642
1605618600000|2020-11-17 13:10:00|4743.5|4742|4743.5|4742.5|4746|4745|4740|4739|12810
1605618900000|2020-11-17 13:15:00|4744|4743|4748.5|4747.5|4749.5|4749|4744|4742.5|10415
1605619200000|2020-11-17 13:20:00|4749|4747|4748.5|4747.5|4752|4751|4746.5|4745|26113
1605619500000|2020-11-17 13:25:00|4748|4747|4749|4747.5|4752|4750.5|4745.5|4744.5|8875
1605619800000|2020-11-17 13:30:00|4749.5|4748|4754|4753|4756.5|4755.5|4749.5|4748|19947
1605620100000|2020-11-17 13:35:00|4753.5|4752.5|4749|4748|4753.5|4752.5|4744.5|4743.5|10020
1605620400000|2020-11-17 13:40:00|4749.5|4748.5|4745.5|4744.5|4754|4753|4745|4744|12067
1605620700000|2020-11-17 13:45:00|4746|4745|4748|4747|4749|4748|4741|4740|13132
1605621000000|2020-11-17 13:50:00|4748.5|4747.5|4749.5|4748|4749.5|4748.5|4745.5|4744|10518
1605621300000|2020-11-17 13:55:00|4749|4748.5|4740.5|4740|4750.5|4749|4739|4738.5|14002
1605621600000|2020-11-17 14:00:00|4740|4739.5|4737|4736|4743.5|4743|4737|4735.5|10062
1605621900000|2020-11-17 14:05:00|4737.5|4736.5|4735.5|4734|4741|4740.5|4734|4733|21069
1605622200000|2020-11-17 14:10:00|4736|4734.5|4735|4734|4737|4736|4729.5|4729|12899
1605622500000|2020-11-17 14:15:00|4735.5|4734.5|4743.5|4741.5|4743.5|4741.5|4734|4733|8297
1605622800000|2020-11-17 14:20:00|4743|4741|4739|4738|4743.5|4741.5|4737|4736.5|11516
1605623100000|2020-11-17 14:25:00|4740|4738.5|4738.5|4737|4743.5|4742.5|4736|4735|23234
1605623400000|2020-11-17 14:30:00|4738|4736.5|4725|4724|4738.5|4736.5|4721|4720|46628
1605623700000|2020-11-17 14:35:00|4725.5|4724.5|4712.5|4711.5|4725.5|4724.5|4710.5|4709.5|41187
1605624000000|2020-11-17 14:40:00|4713|4712|4708|4706.5|4717|4716|4705|4704.5|52551
1605624300000|2020-11-17 14:45:00|4708.5|4706|4722|4720|4722.5|4721.5|4703|4702|79384
1605624600000|2020-11-17 14:50:00|4722.5|4720.5|4719|4718|4724.5|4724|4715|4714|31315
1605624900000|2020-11-17 14:55:00|4719.5|4718.5|4719.5|4718.5|4721.5|4720.5|4714|4713.5|30014
1605625200000|2020-11-17 15:00:00|4719|4718|4717.5|4716.5|4729.5|4728.5|4716.5|4715.5|26516
1605625500000|2020-11-17 15:05:00|4717|4716|4719|4718.5|4726|4724.5|4714|4713.5|50793
1605625800000|2020-11-17 15:10:00|4719.5|4718|4731|4730|4732|4731|4718.5|4717|37244
1605626100000|2020-11-17 15:15:00|4730.5|4729.5|4743.5|4742|4744|4743|4729.5|4729|38536
1605626400000|2020-11-17 15:20:00|4743|4742.5|4741.5|4741|4745.5|4745|4739|4738|19303
1605626700000|2020-11-17 15:25:00|4742|4740.5|4736|4734.5|4743.5|4743|4735.5|4734|21544
1605627000000|2020-11-17 15:30:00|4735.5|4735|4753|4752|4753|4752|4735.5|4734.5|25053
1605627300000|2020-11-17 15:35:00|4752.5|4751.5|4754.5|4754|4756.5|4755.5|4751|4750|27242
1605627600000|2020-11-17 15:40:00|4754|4753.5|4765.5|4764.5|4766|4765|4753|4752.5|26596
1605627900000|2020-11-17 15:45:00|4765|4765|4768.5|4767.5|4771|4770|4765|4764.5|18713
1605628200000|2020-11-17 15:50:00|4768|4767|4780.5|4779.5|4781.5|4780.5|4767|4765.5|25334
1605628500000|2020-11-17 15:55:00|4780|4779|4766.5|4765.5|4785|4784|4766.5|4765.5|34064
1605628800000|2020-11-17 16:00:00|4766|4765|4767.5|4766.5|4774|4773|4766|4765|79417
1605629100000|2020-11-17 16:05:00|4768|4767|4781|4780|4781.5|4780.5|4767|4766|231365
1605629400000|2020-11-17 16:10:00|4780.5|4779.5|4784.5|4783|4787|4786|4777.5|4776|42663
1605629700000|2020-11-17 16:15:00|4785|4783.5|4771.5|4770.5|4789.5|4788.5|4771.5|4770|31380
1605630000000|2020-11-17 16:20:00|4772.5|4771|4769|4767.5|4775|4774.5|4764.5|4764|25744
1605630300000|2020-11-17 16:25:00|4769.5|4768|4769|4766.5|4771|4770|4764.5|4763.5|22883
1605686400000|2020-11-18 08:00:00|4743.5|4735.5|4744.5|4742|4749.5|4746|4733.5|4729.5|34882
1605686700000|2020-11-18 08:05:00|4745|4742.5|4737|4735.5|4750|4748|4730|4728|38126
1605687000000|2020-11-18 08:10:00|4736.5|4735|4726|4724.5|4737.5|4737|4722.5|4720|60504
1605687300000|2020-11-18 08:15:00|4726.5|4725|4731|4729.5|4743|4741|4726|4724.5|39917
1605687600000|2020-11-18 08:20:00|4730.5|4730|4731.5|4730|4734.5|4733|4725|4723.5|34739
1605687900000|2020-11-18 08:25:00|4731|4730.5|4733|4731|4743|4741.5|4730.5|4730|19535
1605688200000|2020-11-18 08:30:00|4733.5|4731.5|4719.5|4718|4735.5|4734|4719.5|4718|20163
1605688500000|2020-11-18 08:35:00|4719|4718.5|4718|4716|4723|4722|4717.5|4716|16154
1605688800000|2020-11-18 08:40:00|4717|4716.5|4721|4720|4722.5|4721.5|4716|4715|13027
1605689100000|2020-11-18 08:45:00|4721.5|4719.5|4731|4729.5|4734.5|4732|4719.5|4718.5|8921
1605689400000|2020-11-18 08:50:00|4731.5|4730|4726.5|4724.5|4734.5|4733|4726.5|4724.5|15950
1605689700000|2020-11-18 08:55:00|4727|4725|4727|4726|4733.5|4733|4723|4722|13135
1605690000000|2020-11-18 09:00:00|4726.5|4725.5|4725.5|4725|4730.5|4729.5|4724|4722|14543
1605690300000|2020-11-18 09:05:00|4726|4725.5|4732.5|4731|4732.5|4731.5|4726|4724.5|6684
1605690600000|2020-11-18 09:10:00|4731.5|4730.5|4729|4728.5|4736|4735|4725.5|4724.5|24903
1605690900000|2020-11-18 09:15:00|4730.5|4729|4733|4732|4734.5|4733.5|4726|4725|15952
1605691200000|2020-11-18 09:20:00|4732.5|4732.5|4739.5|4738.5|4740|4739.5|4732.5|4732.5|8373
1605691500000|2020-11-18 09:25:00|4740|4738|4747|4745.5|4750|4749|4738.5|4738|12280
1605691800000|2020-11-18 09:30:00|4747.5|4746|4734|4732.5|4748.5|4747.5|4733.5|4732.5|7465
1605692100000|2020-11-18 09:35:00|4734.5|4733|4732|4731.5|4739.5|4737.5|4732|4731|12122
1605692400000|2020-11-18 09:40:00|4732.5|4732|4733|4732.5|4735.5|4734.5|4729.5|4728.5|8896
1605692700000|2020-11-18 09:45:00|4732.5|4732|4724|4723.5|4735|4733.5|4723|4722.5|20869
1605693000000|2020-11-18 09:50:00|4724.5|4724|4726.5|4726|4727.5|4726.5|4723|4722|10179
1605693300000|2020-11-18 09:55:00|4727|4726.5|4735|4734|4735|4734|4726.5|4724.5|6290
1605693600000|2020-11-18 10:00:00|4735.5|4734.5|4737|4736.5|4740.5|4739.5|4735|4733.5|12497
1605693900000|2020-11-18 10:05:00|4737.5|4736|4736.5|4735.5|4741.5|4740.5|4734|4733|11809
1605694200000|2020-11-18 10:10:00|4737|4736|4742.5|4741.5|4743|4741.5|4736|4735|4134
1605694500000|2020-11-18 10:15:00|4743|4742|4738|4737|4744.5|4743|4737.5|4736|3756
1605694800000|2020-11-18 10:20:00|4737.5|4736|4738.5|4738|4739.5|4738.5|4736|4734.5|5272
1605695100000|2020-11-18 10:25:00|4739|4737.5|4737.5|4737|4739.5|4739|4736.5|4735.5|4158
1605695400000|2020-11-18 10:30:00|4738|4736|4733.5|4732.5|4740.5|4739|4733.5|4732|6486
1605695700000|2020-11-18 10:35:00|4733|4732|4739|4738|4740|4739|4732.5|4732|4174
1605696000000|2020-11-18 10:40:00|4738.5|4738.5|4744|4743|4745.5|4744.5|4738|4737.5|6779
1605696300000|2020-11-18 10:45:00|4745|4743.5|4742|4741.5|4749|4747.5|4741.5|4739.5|7924
1605696600000|2020-11-18 10:50:00|4742.5|4742|4742|4740.5|4747.5|4747|4742|4740|7580
1605696900000|2020-11-18 10:55:00|4741.5|4740|4740.5|4739.5|4741.5|4741|4737|4735|4236
1605697200000|2020-11-18 11:00:00|4740|4739|4743|4742|4745.5|4744|4737.5|4736.5|9563
1605697500000|2020-11-18 11:05:00|4742.5|4742.5|4747|4745|4750|4748.5|4742.5|4741.5|4083
1605697800000|2020-11-18 11:10:00|4747.5|4745.5|4754|4753|4754|4753.5|4746.5|4745.5|6049
1605698100000|2020-11-18 11:15:00|4753.5|4753.5|4754.5|4754|4760.5|4760|4753.5|4753|35652
1605698400000|2020-11-18 11:20:00|4755|4754.5|4760|4759|4760|4759|4753|4752.5|10813
1605698700000|2020-11-18 11:25:00|4760.5|4759.5|4764|4763|4764.5|4763|4756.5|4755|12486
1605699000000|2020-11-18 11:30:00|4764.5|4763.5|4762|4761|4769.5|4767.5|4762|4761|64452
1605699300000|2020-11-18 11:35:00|4762.5|4761.5|4757|4755.5|4762.5|4761.5|4757|4755|7110
1605699600000|2020-11-18 11:40:00|4756.5|4755|4756|4755|4758|4756.5|4753|4751.5|3847
1605699900000|2020-11-18 11:45:00|4755.5|4755.5|4756|4754.5|4761.5|4761|4750.5|4749.5|39258
1605700200000|2020-11-18 11:50:00|4756.5|4755|4759|4757.5|4760.5|4758.5|4754|4752.5|69915
1605700500000|2020-11-18 11:55:00|4758.5|4757|4760|4759|4762|4761.5|4757|4755.5|24106
1605700800000|2020-11-18 12:00:00|4760.5|4759.5|4759.5|4758|4761|4760|4757|4756.5|9864
1605701100000|2020-11-18 12:05:00|4759|4757.5|4765|4764.5|4766.5|4765|4757.5|4756|18105
1605701400000|2020-11-18 12:10:00|4764.5|4764|4767|4766.5|4767.5|4767|4762|4760.5|8253
1605701700000|2020-11-18 12:15:00|4767.5|4767|4764.5|4763.5|4768.5|4767|4763.5|4763|5980
1605702000000|2020-11-18 12:20:00|4765.5|4764|4767.5|4766.5|4771|4770|4765.5|4763.5|3542
1605702300000|2020-11-18 12:25:00|4768|4767|4777|4775.5|4777.5|4775.5|4768|4767|11126
1605702600000|2020-11-18 12:30:00|4776.5|4775|4782.5|4781.5|4782.5|4781.5|4775|4774|13157
1605702900000|2020-11-18 12:35:00|4782|4781|4780.5|4779|4782|4781|4773.5|4772.5|12967
1605703200000|2020-11-18 12:40:00|4781|4779.5|4782|4780|4784|4782.5|4780.5|4779.5|5283
1605703500000|2020-11-18 12:45:00|4781.5|4780.5|4782|4781|4784|4783|4780|4779.5|9677
1605703800000|2020-11-18 12:50:00|4781.5|4780.5|4770.5|4769.5|4781.5|4781|4768|4767|49673
1605704100000|2020-11-18 12:55:00|4770|4769|4770.5|4769.5|4772.5|4772|4766|4765|12311
1605704400000|2020-11-18 13:00:00|4770|4770|4769|4768|4770|4770|4764.5|4763.5|10013
1605704700000|2020-11-18 13:05:00|4768.5|4768.5|4765|4763.5|4770|4768.5|4763.5|4762|5005
1605705000000|2020-11-18 13:10:00|4764.5|4763|4764.5|4764|4769.5|4768|4763.5|4762.5|7930
1605705300000|2020-11-18 13:15:00|4764|4763.5|4771|4770.5|4772|4771|4764|4763.5|19702
1605705600000|2020-11-18 13:20:00|4772|4771|4774|4772|4775.5|4774.5|4769|4768.5|44228
1605705900000|2020-11-18 13:25:00|4774.5|4772.5|4773|4772|4779|4778|4771.5|4771|31666
1605706200000|2020-11-18 13:30:00|4772.5|4772.5|4770.5|4770|4772.5|4772.5|4766|4765|10363
1605706500000|2020-11-18 13:35:00|4771|4769.5|4770.5|4770|4772|4771.5|4768|4767.5|10992
1605706800000|2020-11-18 13:40:00|4771|4770.5|4776.5|4775.5|4776.5|4776|4769|4768|58423
1605707100000|2020-11-18 13:45:00|4776|4776|4780|4779|4781.5|4781|4774.5|4773.5|9267
1605707400000|2020-11-18 13:50:00|4779|4778.5|4779|4778.5|4780.5|4780|4776.5|4775.5|10328
1605707700000|2020-11-18 13:55:00|4778.5|4778|4779.5|4779|4781.5|4780.5|4777.5|4776.5|8376
1605708000000|2020-11-18 14:00:00|4780|4779.5|4780.5|4780|4784|4783|4778|4777|12725
1605708300000|2020-11-18 14:05:00|4780|4779.5|4787|4786|4788.5|4788|4780|4779|24681
1605708600000|2020-11-18 14:10:00|4787.5|4786.5|4789.5|4789|4792.5|4791|4787|4786|15520
1605708900000|2020-11-18 14:15:00|4790|4789.5|4786.5|4786|4791|4790.5|4785|4784.5|16713
1605709200000|2020-11-18 14:20:00|4786|4785.5|4784|4783.5|4787.5|4786|4783|4781.5|31046
1605709500000|2020-11-18 14:25:00|4783.5|4783|4786.5|4786|4787.5|4787|4781.5|4781|33869
1605709800000|2020-11-18 14:30:00|4787|4786.5|4787.5|4787|4789.5|4788|4775.5|4775|62495
1605710100000|2020-11-18 14:35:00|4788|4787.5|4788|4787|4794|4793|4787|4786.5|40736
1605710400000|2020-11-18 14:40:00|4788.5|4788|4790|4789.5|4793|4792.5|4787|4786|67068
1605710700000|2020-11-18 14:45:00|4789.5|4789|4789|4788|4794|4792.5|4786|4785.5|34455
1605711000000|2020-11-18 14:50:00|4788.5|4787.5|4780|4779.5|4790|4789.5|4774.5|4773.5|48328
1605711300000|2020-11-18 14:55:00|4779.5|4779|4784.5|4783.5|4784.5|4783.5|4779|4778|24544
1605711600000|2020-11-18 15:00:00|4785|4784.5|4791.5|4790.5|4796|4795.5|4782.5|4782|32428
1605711900000|2020-11-18 15:05:00|4791|4791|4793|4792|4793.5|4792.5|4788|4787.5|16091
1605712200000|2020-11-18 15:10:00|4792.5|4791.5|4794.5|4794|4794.5|4794|4787|4786.5|34558
1605712500000|2020-11-18 15:15:00|4795|4794.5|4779.5|4779|4795.5|4795|4778.5|4777.5|24297
1605712800000|2020-11-18 15:20:00|4780|4779.5|4783.5|4783|4784.5|4783.5|4777|4776|22175
1605713100000|2020-11-18 15:25:00|4784|4783.5|4789|4787.5|4792.5|4791.5|4784|4782.5|36475
1605713400000|2020-11-18 15:30:00|4789.5|4788|4785.5|4784|4793|4792.5|4785|4784|25116
1605713700000|2020-11-18 15:35:00|4785|4783.5|4781|4780|4787.5|4786.5|4780|4779|24376
1605714000000|2020-11-18 15:40:00|4780.5|4779.5|4779.5|4778.5|4784.5|4783.5|4778.5|4778|18179
1605714300000|2020-11-18 15:45:00|4780|4779|4787.5|4787|4790.5|4789.5|4779|4778|42829
1605714600000|2020-11-18 15:50:00|4787|4786.5|4790.5|4789.5|4795|4794.5|4786|4785|29143
1605714900000|2020-11-18 15:55:00|4790|4789|4789.5|4788|4793|4792|4787.5|4787|14637
1605715200000|2020-11-18 16:00:00|4789|4788.5|4792|4791.5|4795.5|4794.5|4789|4788.5|14540
1605715500000|2020-11-18 16:05:00|4791.5|4791|4787|4786.5|4793.5|4792.5|4787|4786|18128
1605715800000|2020-11-18 16:10:00|4786.5|4786|4786.5|4786|4790|4789.5|4785.5|4785|23486
1605716100000|2020-11-18 16:15:00|4787|4786.5|4791.5|4791|4793|4792|4784.5|4784|16309
1605716400000|2020-11-18 16:20:00|4792|4791.5|4799|4798|4799.5|4799|4790.5|4790|20872
1605716700000|2020-11-18 16:25:00|4799.5|4798.5|4795|4792.5|4800.5|4800|4791.5|4790.5|37327
1605772800000|2020-11-19 08:00:00|4767|4746.5|4747.5|4743.5|4768|4765|4738.5|4735.5|39004
1605773100000|2020-11-19 08:05:00|4747|4744|4767.5|4765.5|4770|4766.5|4744|4742|28742
1605773400000|2020-11-19 08:10:00|4767|4765|4770|4768|4776.5|4775|4761|4759|27227
1605773700000|2020-11-19 08:15:00|4769.5|4767|4766.5|4765.5|4770|4769|4760.5|4758.5|15448
1605774000000|2020-11-19 08:20:00|4766|4765|4757.5|4755.5|4766|4765|4754.5|4753.5|21888
1605774300000|2020-11-19 08:25:00|4757|4756|4758.5|4758|4765|4764.5|4756|4755|12511
1605774600000|2020-11-19 08:30:00|4759|4757.5|4758.5|4757|4763|4762|4755|4753.5|10917
1605774900000|2020-11-19 08:35:00|4759|4757.5|4763|4761|4768|4767|4756|4755|10676
1605775200000|2020-11-19 08:40:00|4762.5|4761.5|4758|4756.5|4765|4764.5|4756.5|4755|10202
1605775500000|2020-11-19 08:45:00|4758.5|4757|4749.5|4748|4764.5|4763|4748|4746.5|23967
1605775800000|2020-11-19 08:50:00|4748|4747.5|4734.5|4733|4749.5|4748.5|4734|4732.5|14812
1605776100000|2020-11-19 08:55:00|4734|4733.5|4730|4728.5|4742.5|4741.5|4730|4728.5|9454
1605776400000|2020-11-19 09:00:00|4730.5|4729|4729.5|4728|4736.5|4735|4727|4725|11530
1605776700000|2020-11-19 09:05:00|4729|4727.5|4738.5|4736.5|4740|4739|4726.5|4724.5|7258
1605777000000|2020-11-19 09:10:00|4738|4736|4742.5|4742|4747.5|4746.5|4737.5|4735.5|7336
1605777300000|2020-11-19 09:15:00|4743|4741|4743|4742|4744|4743|4738.5|4736.5|5856
1605777600000|2020-11-19 09:20:00|4742.5|4741.5|4735|4734|4743.5|4742.5|4734|4732.5|5894
1605777900000|2020-11-19 09:25:00|4735.5|4735|4738.5|4737|4739|4738|4732.5|4730.5|8329
1605778200000|2020-11-19 09:30:00|4739|4737.5|4743|4741|4743|4741|4735.5|4734|7570
1605778500000|2020-11-19 09:35:00|4742.5|4740.5|4754.5|4753.5|4755|4754|4741|4740|16587
1605778800000|2020-11-19 09:40:00|4754|4753|4759.5|4758.5|4759.5|4759|4752.5|4751.5|8544
1605779100000|2020-11-19 09:45:00|4759|4758|4758.5|4757.5|4762|4760.5|4757|4755.5|8524
1605779400000|2020-11-19 09:50:00|4758|4757|4758|4757.5|4759|4758|4755.5|4754|10599
1605779700000|2020-11-19 09:55:00|4757.5|4757|4750.5|4748.5|4758|4757|4746.5|4745.5|8709
1605780000000|2020-11-19 10:00:00|4750|4749|4753|4752.5|4758|4757|4749.5|4748.5|27898
1605780300000|2020-11-19 10:05:00|4752.5|4752|4752.5|4751.5|4758|4757|4750|4748.5|20378
1605780600000|2020-11-19 10:10:00|4752|4751|4748|4747|4752|4751|4745|4743.5|7009
1605780900000|2020-11-19 10:15:00|4747.5|4746.5|4749.5|4748.5|4750.5|4749.5|4746|4745.5|5412
1605781200000|2020-11-19 10:20:00|4749|4747.5|4752.5|4751|4753|4752.5|4748.5|4747.5|2956
1605781500000|2020-11-19 10:25:00|4753|4751.5|4757|4756|4761.5|4761|4753|4751.5|23305
1605781800000|2020-11-19 10:30:00|4756.5|4755.5|4752.5|4751|4757.5|4757|4752.5|4751|4380
1605782100000|2020-11-19 10:35:00|4752|4751.5|4747|4746|4752.5|4751.5|4744|4743|7391
1605782400000|2020-11-19 10:40:00|4746.5|4745.5|4749|4747.5|4750.5|4748.5|4745|4743.5|10999
1605782700000|2020-11-19 10:45:00|4749.5|4748|4751.5|4750|4753.5|4753|4748.5|4747.5|11881
1605783000000|2020-11-19 10:50:00|4752|4750.5|4744.5|4744|4757|4755.5|4744.5|4743.5|10194
1605783300000|2020-11-19 10:55:00|4744|4743.5|4747.5|4745.5|4748.5|4747.5|4743|4741.5|7084
1605783600000|2020-11-19 11:00:00|4748|4746|4749.5|4749|4751.5|4751|4747|4745.5|7380
1605783900000|2020-11-19 11:05:00|4749|4748.5|4748|4747|4749|4748.5|4745|4743.5|10123
1605784200000|2020-11-19 11:10:00|4747.5|4747.5|4749|4748|4749|4748.5|4747|4746|1955
1605784500000|2020-11-19 11:15:00|4749.5|4748.5|4751|4750|4751|4750.5|4747.5|4746.5|7217
1605784800000|2020-11-19 11:20:00|4751.5|4750.5|4758|4757.5|4758|4757.5|4745.5|4744|11226
1605785100000|2020-11-19 11:25:00|4757.5|4757|4763|4762|4765.5|4764.5|4757.5|4757|14454
1605785400000|2020-11-19 11:30:00|4762.5|4761.5|4758|4757|4764|4763.5|4757.5|4757|7637
1605785700000|2020-11-19 11:35:00|4758.5|4757.5|4765|4764|4765|4764|4758.5|4757|9716
1605786000000|2020-11-19 11:40:00|4764.5|4763.5|4766.5|4766|4767|4766|4762|4761|7664
1605786300000|2020-11-19 11:45:00|4767|4766.5|4774|4773.5|4774.5|4773.5|4767|4766.5|5126
1605786600000|2020-11-19 11:50:00|4773.5|4773|4777.5|4776.5|4777.5|4776.5|4770|4769|11522
1605786900000|2020-11-19 11:55:00|4777|4776|4779|4778|4779|4778|4770.5|4770|14732
1605787200000|2020-11-19 12:00:00|4779.5|4778.5|4782|4780|4783.5|4783|4777|4776|14160
1605787500000|2020-11-19 12:05:00|4781.5|4781|4778|4777.5|4782|4781|4777|4776|8288
1605787800000|2020-11-19 12:10:00|4778.5|4778|4782|4781.5|4782|4781.5|4774.5|4773|30913
1605788100000|2020-11-19 12:15:00|4781.5|4781|4770|4769|4782|4781|4769.5|4769|16604
1605788400000|2020-11-19 12:20:00|4769.5|4768.5|4769|4768.5|4769.5|4768.5|4766.5|4765.5|13684
1605788700000|2020-11-19 12:25:00|4769.5|4769|4768|4767.5|4771.5|4771|4767.5|4766.5|7057
1605789000000|2020-11-19 12:30:00|4768.5|4768|4768|4767|4769.5|4769|4767.5|4766.5|6028
1605789300000|2020-11-19 12:35:00|4768.5|4767.5|4764.5|4763.5|4769|4768|4763.5|4762.5|19612
1605789600000|2020-11-19 12:40:00|4764|4763|4761.5|4760.5|4765.5|4765|4761.5|4760|9510
1605789900000|2020-11-19 12:45:00|4762|4760|4762.5|4761|4762.5|4762|4760|4759|6999
1605790200000|2020-11-19 12:50:00|4762|4760.5|4769|4767.5|4769.5|4768.5|4760|4759|11610
1605790500000|2020-11-19 12:55:00|4768.5|4768|4764|4763|4770|4769.5|4763|4762|6885
1605790800000|2020-11-19 13:00:00|4763.5|4763.5|4763|4762.5|4765|4764|4761|4759.5|10148
1605791100000|2020-11-19 13:05:00|4763.5|4763.5|4766.5|4765.5|4767|4766|4763.5|4763.5|6608
1605791400000|2020-11-19 13:10:00|4766|4765|4762.5|4761.5|4768.5|4767.5|4761.5|4760|8023
1605791700000|2020-11-19 13:15:00|4763|4762|4764|4762.5|4766.5|4765.5|4761.5|4760.5|14950
1605792000000|2020-11-19 13:20:00|4763.5|4762|4762.5|4761.5|4765|4764|4762|4761|25023
1605792300000|2020-11-19 13:25:00|4762|4761|4758|4757.5|4763|4762|4756.5|4755.5|19102
1605792600000|2020-11-19 13:30:00|4757.5|4757|4751.5|4750.5|4757.5|4757|4750.5|4749.5|7140
1605792900000|2020-11-19 13:35:00|4751|4751|4746.5|4746|4752.5|4751.5|4746.5|4746|16345
1605793200000|2020-11-19 13:40:00|4746|4745.5|4747.5|4746|4751|4749|4745|4744|8537
1605793500000|2020-11-19 13:45:00|4748|4746.5|4754|4753|4754|4753.5|4745.5|4744.5|6432
1605793800000|2020-11-19 13:50:00|4753.5|4752.5|4757|4756|4759|4758|4753|4752.5|6406
1605794100000|2020-11-19 13:55:00|4756.5|4755.5|4757.5|4757|4758.5|4757.5|4755.5|4754|5779
1605794400000|2020-11-19 14:00:00|4758|4757.5|4752.5|4752|4758.5|4758|4752.5|4751|8072
1605794700000|2020-11-19 14:05:00|4753|4751|4751|4750.5|4754.5|4754|4747|4746.5|7947
1605795000000|2020-11-19 14:10:00|4751.5|4751|4752.5|4751.5|4755|4754|4751|4749.5|7348
1605795300000|2020-11-19 14:15:00|4752|4751|4752|4751.5|4755|4754.5|4752|4751|4932
1605795600000|2020-11-19 14:20:00|4752.5|4752|4744|4743|4753|4752.5|4744|4743|7139
1605795900000|2020-11-19 14:25:00|4744.5|4743.5|4754|4753.5|4756|4755|4744|4743|13631
1605796200000|2020-11-19 14:30:00|4754.5|4753|4740.5|4739.5|4755|4754.5|4736.5|4735.5|41923
1605796500000|2020-11-19 14:35:00|4740|4739|4739.5|4739|4747|4746|4739.5|4738.5|32059
1605796800000|2020-11-19 14:40:00|4739|4738.5|4737|4736.5|4744|4742.5|4736.5|4735.5|28901
1605797100000|2020-11-19 14:45:00|4737.5|4737|4743|4742.5|4743.5|4742.5|4736|4735.5|22216
1605797400000|2020-11-19 14:50:00|4743.5|4742|4744.5|4743.5|4746.5|4745.5|4738|4737.5|14125
1605797700000|2020-11-19 14:55:00|4744|4743|4739.5|4738.5|4744.5|4743.5|4737|4736.5|22409
1605798000000|2020-11-19 15:00:00|4739|4738|4735|4733.5|4743|4741.5|4734|4733|39631
1605798300000|2020-11-19 15:05:00|4734.5|4734|4734.5|4733.5|4738|4737|4728.5|4728|29856
1605798600000|2020-11-19 15:10:00|4734|4733|4732|4731.5|4736.5|4735.5|4731|4730|20867
1605798900000|2020-11-19 15:15:00|4732.5|4732|4734|4733|4737.5|4736|4732|4731.5|16874
1605799200000|2020-11-19 15:20:00|4733.5|4732.5|4727|4726|4736|4735|4727|4726|25666
1605799500000|2020-11-19 15:25:00|4726.5|4725.5|4722.5|4721|4728.5|4727.5|4722.5|4721|22865
1605799800000|2020-11-19 15:30:00|4722|4721.5|4723|4722.5|4725.5|4724.5|4718.5|4717|17266
1605800100000|2020-11-19 15:35:00|4723.5|4723.5|4732.5|4732|4733.5|4733|4723.5|4723|17065
1605800400000|2020-11-19 15:40:00|4733|4732.5|4734|4732.5|4736.5|4735.5|4732|4731.5|12669
1605800700000|2020-11-19 15:45:00|4734.5|4733|4731.5|4730.5|4738|4737.5|4731|4730|15972
1605801000000|2020-11-19 15:50:00|4732|4731|4728.5|4728|4734|4732.5|4728.5|4728|20848
1605801300000|2020-11-19 15:55:00|4729|4728.5|4722|4721.5|4729.5|4729|4721|4720|16752
1605801600000|2020-11-19 16:00:00|4722.5|4722|4724.5|4723.5|4726.5|4726|4722|4721|21643
1605801900000|2020-11-19 16:05:00|4725|4724|4720|4719.5|4727|4726.5|4718|4717|28561
1605802200000|2020-11-19 16:10:00|4720.5|4720|4719.5|4718.5|4722.5|4721.5|4717.5|4717|22337
1605802500000|2020-11-19 16:15:00|4720|4719|4725.5|4725|4726|4725|4718|4717.5|23445
1605802800000|2020-11-19 16:20:00|4725|4724.5|4716.5|4716|4726|4725.5|4716.5|4716|52281
1605803100000|2020-11-19 16:25:00|4716|4715.5|4717|4716|4722|4721|4714.5|4714|58613
1605859200000|2020-11-20 08:00:00|4749.5|4736.5|4763.5|4759|4765|4761.5|4738.5|4734|29382
1605859500000|2020-11-20 08:05:00|4763|4759.5|4757|4755.5|4763.5|4760|4750|4748|21592
1605859800000|2020-11-20 08:10:00|4756.5|4755|4765|4762.5|4770|4766.5|4755.5|4755|15446
1605860100000|2020-11-20 08:15:00|4764|4763|4779|4777.5|4781|4779.5|4764|4763|42560
1605860400000|2020-11-20 08:20:00|4779.5|4778|4772|4769.5|4782|4780.5|4767.5|4765|28275
1605860700000|2020-11-20 08:25:00|4771.5|4768.5|4778|4777|4782|4780|4769.5|4766.5|17151
1605861000000|2020-11-20 08:30:00|4778.5|4777.5|4777.5|4775|4785.5|4785|4777.5|4775|9280
1605861300000|2020-11-20 08:35:00|4778|4775.5|4770|4768|4779.5|4777.5|4770|4768|9822
1605861600000|2020-11-20 08:40:00|4769.5|4768.5|4765.5|4764|4773|4770.5|4764.5|4763|4285
1605861900000|2020-11-20 08:45:00|4766|4764.5|4766|4765|4773|4772|4766|4764.5|5750
1605862200000|2020-11-20 08:50:00|4766.5|4764.5|4776|4774.5|4778|4775.5|4765.5|4764.5|11079
1605862500000|2020-11-20 08:55:00|4775.5|4774|4778.5|4777|4781|4780|4774|4773|16839
1605862800000|2020-11-20 09:00:00|4778|4776.5|4775|4774|4779.5|4778|4774|4773|11253
1605863100000|2020-11-20 09:05:00|4775.5|4774.5|4760.5|4759.5|4778|4777|4760.5|4758.5|8540
1605863400000|2020-11-20 09:10:00|4760|4759|4765.5|4764.5|4766|4765|4759.5|4758.5|18319
1605863700000|2020-11-20 09:15:00|4765|4764|4764.5|4764|4768|4767.5|4762.5|4761.5|6909
1605864000000|2020-11-20 09:20:00|4765|4763.5|4773.5|4772|4773.5|4772|4762.5|4761.5|12562
1605864300000|2020-11-20 09:25:00|4773|4772.5|4783.5|4782|4784|4783|4772|4771|18730
1605864600000|2020-11-20 09:30:00|4784|4782.5|4787.5|4786.5|4790|4788.5|4782|4780|8039
1605864900000|2020-11-20 09:35:00|4787|4785.5|4783|4781.5|4790|4789|4782.5|4781.5|7905
1605865200000|2020-11-20 09:40:00|4782.5|4781|4789.5|4788.5|4791.5|4789.5|4782|4780|8672
1605865500000|2020-11-20 09:45:00|4789|4788|4784.5|4782.5|4792|4790.5|4784.5|4782.5|5672
1605865800000|2020-11-20 09:50:00|4784|4783|4790|4788.5|4793.5|4791.5|4783.5|4782.5|6973
1605866100000|2020-11-20 09:55:00|4789.5|4788|4787.5|4787|4796.5|4795|4787|4785.5|13530
1605866400000|2020-11-20 10:00:00|4788|4787.5|4794|4793.5|4797|4795.5|4787.5|4786.5|17470
1605866700000|2020-11-20 10:05:00|4794.5|4792.5|4798.5|4798|4801.5|4800.5|4792.5|4791.5|17288
1605867000000|2020-11-20 10:10:00|4799.5|4797.5|4798.5|4797.5|4799.5|4797.5|4798.5|4797.5|0
1605867300000|2020-11-20 10:15:00|4803|4800.5|4790|4788.5|4804.5|4804|4790|4788|18945
1605867600000|2020-11-20 10:20:00|4789.5|4788|4795.5|4794|4797|4796|4788.5|4786.5|10182
1605867900000|2020-11-20 10:25:00|4795|4794.5|4792|4791|4800|4798|4792|4791|6822
1605868200000|2020-11-20 10:30:00|4791.5|4790|4792|4791|4794|4793|4789.5|4788|12603
1605868500000|2020-11-20 10:35:00|4792.5|4790.5|4795|4794|4795|4794|4789|4788|10230
1605868800000|2020-11-20 10:40:00|4795.5|4794.5|4787|4785.5|4799.5|4798|4787|4785.5|12876
1605869100000|2020-11-20 10:45:00|4787.5|4786|4785.5|4784.5|4787.5|4786|4783|4781|13493
1605869400000|2020-11-20 10:50:00|4786.5|4785|4786.5|4785.5|4790.5|4789.5|4783|4782|16551
1605869700000|2020-11-20 10:55:00|4786|4785|4783|4782.5|4787|4786|4781|4779.5|24933
1605870000000|2020-11-20 11:00:00|4783.5|4782|4789.5|4789|4789.5|4789|4779|4778|18902
1605870300000|2020-11-20 11:05:00|4790|4789.5|4793|4792.5|4794|4792.5|4788.5|4788|8756
1605870600000|2020-11-20 11:10:00|4793.5|4792|4793|4791.5|4798.5|4798|4793|4791.5|19563
1605870900000|2020-11-20 11:15:00|4793.5|4791|4790|4788.5|4795|4794.5|4789.5|4788.5|17228
1605871200000|2020-11-20 11:20:00|4789.5|4789|4780|4779.5|4791.5|4790.5|4779.5|4778.5|19251
1605871500000|2020-11-20 11:25:00|4780.5|4779|4783.5|4782|4784|4783.5|4778.5|4777|9918
1605871800000|2020-11-20 11:30:00|4784|4782.5|4788|4786.5|4788.5|4786.5|4782.5|4781.5|11627
1605872100000|2020-11-20 11:35:00|4788.5|4787|4785|4784|4789.5|4788.5|4784|4783|8060
1605872400000|2020-11-20 11:40:00|4785.5|4784.5|4785|4784|4787|4786|4783|4782|5142
1605872700000|2020-11-20 11:45:00|4784.5|4783.5|4784|4783|4789.5|4787.5|4783|4782|6053
1605873000000|2020-11-20 11:50:00|4783.5|4782.5|4784.5|4783|4784.5|4783.5|4780|4779|7897
1605873300000|2020-11-20 11:55:00|4784|4782.5|4792.5|4791|4792.5|4791|4783|4782.5|7143
1605873600000|2020-11-20 12:00:00|4792|4790.5|4796.5|4795.5|4799|4798|4789.5|4788|24248
1605873900000|2020-11-20 12:05:00|4796|4795|4794|4792|4798.5|4797.5|4794|4791.5|13707
1605874200000|2020-11-20 12:10:00|4793.5|4792.5|4792.5|4791|4797|4795.5|4789.5|4788|14267
1605874500000|2020-11-20 12:15:00|4792|4791.5|4787.5|4786.5|4792.5|4792|4785.5|4784|20449
1605874800000|2020-11-20 12:20:00|4787|4786|4788.5|4786|4790|4789|4786.5|4784|9766
1605875100000|2020-11-20 12:25:00|4789|4786.5|4782.5|4781.5|4789|4787.5|4781.5|4780.5|8092
1605875400000|2020-11-20 12:30:00|4782|4781|4777|4776|4782|4781|4774|4773|14146
1605875700000|2020-11-20 12:35:00|4777.5|4776.5|4775.5|4774.5|4782|4780.5|4772.5|4771|71665
1605876000000|2020-11-20 12:40:00|4776|4775|4777.5|4777|4779|4778.5|4774|4773.5|14997
1605876300000|2020-11-20 12:45:00|4777|4776.5|4772.5|4771|4777.5|4777|4771.5|4770.5|11294
1605876600000|2020-11-20 12:50:00|4772|4771.5|4778|4777.5|4779.5|4779|4771.5|4770.5|13260
1605876900000|2020-11-20 12:55:00|4777.5|4777|4781.5|4780.5|4782|4781.5|4775.5|4774.5|12532
1605877200000|2020-11-20 13:00:00|4782|4781|4780|4779.5|4783|4782|4778.5|4778|7456
1605877500000|2020-11-20 13:05:00|4779.5|4779|4775|4774|4781.5|4780.5|4772|4770|20529
1605877800000|2020-11-20 13:10:00|4775.5|4774.5|4774.5|4774|4776|4775|4770|4769|20091
1605878100000|2020-11-20 13:15:00|4775|4774.5|4782.5|4781.5|4782.5|4782|4775|4774.5|11247
1605878400000|2020-11-20 13:20:00|4783.5|4782|4787|4786|4788.5|4787.5|4780.5|4779|23520
1605878700000|2020-11-20 13:25:00|4786.5|4785.5|4781.5|4780.5|4787.5|4787|4779|4777.5|11734
1605879000000|2020-11-20 13:30:00|4782|4781|4788|4787.5|4790.5|4789.5|4782|4781|13406
1605879300000|2020-11-20 13:35:00|4787.5|4787|4792|4791|4792.5|4792|4787.5|4786.5|14905
1605879600000|2020-11-20 13:40:00|4791.5|4790.5|4789|4788|4791.5|4790.5|4782|4781.5|15976
1605879900000|2020-11-20 13:45:00|4788.5|4788.5|4785|4784|4788.5|4788.5|4782.5|4781.5|11451
1605880200000|2020-11-20 13:50:00|4785.5|4784.5|4781|4779.5|4787|4786|4780.5|4779.5|7466
1605880500000|2020-11-20 13:55:00|4781.5|4780|4782|4780.5|4784.5|4783|4780.5|4779.5|13792
1605880800000|2020-11-20 14:00:00|4781.5|4781|4784|4783.5|4784.5|4783.5|4776.5|4775|26042
1605881100000|2020-11-20 14:05:00|4783.5|4782.5|4783.5|4783|4788.5|4787.5|4783|4782|18460
1605881400000|2020-11-20 14:10:00|4783|4782.5|4788.5|4788|4790|4789|4781.5|4780.5|13482
1605881700000|2020-11-20 14:15:00|4788|4787.5|4784.5|4783|4789|4788.5|4784.5|4783|10223
1605882000000|2020-11-20 14:20:00|4785|4783.5|4790|4789|4790.5|4790|4784|4783|21168
1605882300000|2020-11-20 14:25:00|4789.5|4788.5|4787.5|4786|4789.5|4788.5|4786|4785.5|14347
1605882600000|2020-11-20 14:30:00|4788|4786.5|4790.5|4789.5|4791.5|4790|4786|4785.5|41673
1605882900000|2020-11-20 14:35:00|4791|4790|4792.5|4792|4793.5|4792|4785|4784.5|27732
1605883200000|2020-11-20 14:40:00|4792|4791.5|4802|4801.5|4802.5|4802|4791|4790.5|86907
1605883500000|2020-11-20 14:45:00|4801.5|4801|4792|4791.5|4804|4803|4791.5|4790.5|48389
1605883800000|2020-11-20 14:50:00|4793|4792|4793.5|4792.5|4796.5|4796|4791.5|4791|22968
1605884100000|2020-11-20 14:55:00|4794|4793|4792.5|4791.5|4795|4794|4789|4788.5|48212
1605884400000|2020-11-20 15:00:00|4793|4792|4799|4798|4800.5|4799.5|4790|4789.5|29454
1605884700000|2020-11-20 15:05:00|4799.5|4798.5|4797.5|4797|4803.5|4802.5|4794.5|4794|33371
1605885000000|2020-11-20 15:10:00|4798.5|4797.5|4788|4787|4800.5|4799.5|4784.5|4784|24577
1605885300000|2020-11-20 15:15:00|4787.5|4787.5|4778|4777.5|4788|4787.5|4776|4775.5|46853
1605885600000|2020-11-20 15:20:00|4778.5|4778|4775|4774|4782.5|4782|4770.5|4770|81608
1605885900000|2020-11-20 15:25:00|4775.5|4774.5|4774.5|4773|4780.5|4779|4773|4772|16345
1605886200000|2020-11-20 15:30:00|4775|4774|4770.5|4769.5|4776.5|4775.5|4769|4768|15610
1605886500000|2020-11-20 15:35:00|4771|4769|4775.5|4774|4777|4776.5|4769.5|4768.5|22426
1605886800000|2020-11-20 15:40:00|4776.5|4774.5|4771.5|4770|4778|4776.5|4770|4769|18006
1605887100000|2020-11-20 15:45:00|4772|4770.5|4767.5|4766.5|4774|4772.5|4763.5|4763|19553
1605887400000|2020-11-20 15:50:00|4768|4767|4770|4769|4772|4771|4765.5|4764.5|16748
1605887700000|2020-11-20 15:55:00|4770.5|4769.5|4756.5|4755.5|4773|4771.5|4756|4755|37750
1605888000000|2020-11-20 16:00:00|4757|4756|4765|4764|4766|4765|4757|4755.5|30306
1605888300000|2020-11-20 16:05:00|4764|4763.5|4769.5|4768|4774|4772.5|4763.5|4763|22823
1605888600000|2020-11-20 16:10:00|4770|4768.5|4773|4772|4776.5|4775.5|4769.5|4768.5|34349
1605888900000|2020-11-20 16:15:00|4773.5|4772.5|4774|4773|4776.5|4775.5|4771|4770|16546
1605889200000|2020-11-20 16:20:00|4774.5|4773.5|4770|4769|4775.5|4775|4768.5|4767.5|21358
1605889500000|2020-11-20 16:25:00|4769.5|4769.5|4772.5|4770.5|4773|4772.5|4768.5|4767.5|51800
1606118400000|2020-11-23 08:00:00|4842|4822|4830.5|4828|4842|4831.5|4805.5|4800|28848
1606118700000|2020-11-23 08:05:00|4832|4828.5|4831.5|4829|4834.5|4832|4822.5|4821.5|13746
1606119000000|2020-11-23 08:10:00|4832|4829.5|4826|4823.5|4834|4833|4823|4820.5|14269
1606119300000|2020-11-23 08:15:00|4827|4824|4841.5|4839|4842.5|4840|4823.5|4821.5|19170
1606119600000|2020-11-23 08:20:00|4842.5|4839.5|4845.5|4843.5|4852|4850.5|4839.5|4838.5|50538
1606119900000|2020-11-23 08:25:00|4845|4843|4849.5|4848|4851.5|4850.5|4843.5|4841.5|36447
1606120200000|2020-11-23 08:30:00|4849|4847.5|4864|4862|4864|4862.5|4849|4847.5|33083
1606120500000|2020-11-23 08:35:00|4863.5|4862.5|4849.5|4847.5|4865|4864|4847.5|4846|19558
1606120800000|2020-11-23 08:40:00|4848.5|4847|4849.5|4847.5|4853|4850.5|4845.5|4843.5|15411
1606121100000|2020-11-23 08:45:00|4849|4847|4851|4849.5|4853.5|4852|4846.5|4845.5|14503
1606121400000|2020-11-23 08:50:00|4851.5|4850|4858|4856.5|4860|4858.5|4847.5|4845.5|35700
1606121700000|2020-11-23 08:55:00|4858.5|4857|4854.5|4852|4863|4861|4849|4847.5|20066
1606122000000|2020-11-23 09:00:00|4854|4852.5|4849|4847.5|4855.5|4854.5|4844.5|4842.5|10794
1606122300000|2020-11-23 09:05:00|4848.5|4847|4853|4851.5|4853.5|4851.5|4846.5|4845.5|8269
1606122600000|2020-11-23 09:10:00|4852.5|4851|4855.5|4854|4860|4857.5|4849.5|4848|6904
1606122900000|2020-11-23 09:15:00|4855|4853.5|4851.5|4850|4855|4854|4847.5|4846|19765
1606123200000|2020-11-23 09:20:00|4852|4850.5|4856|4855.5|4858.5|4858|4851|4849.5|21790
1606123500000|2020-11-23 09:25:00|4855.5|4855|4856.5|4855.5|4858|4857|4849|4848.5|18774
1606123800000|2020-11-23 09:30:00|4856|4854.5|4847|4845.5|4856|4855|4846.5|4845|14656
1606124100000|2020-11-23 09:35:00|4846.5|4846|4847|4845.5|4849|4848.5|4844|4842|17148
1606124400000|2020-11-23 09:40:00|4847.5|4846|4846|4845|4847.5|4846.5|4840.5|4840|10261
1606124700000|2020-11-23 09:45:00|4846.5|4845.5|4847.5|4846.5|4850|4849|4843.5|4842|19146
1606125000000|2020-11-23 09:50:00|4847|4846|4850.5|4849.5|4851|4850|4842.5|4842|15773
1606125300000|2020-11-23 09:55:00|4851|4850|4858.5|4857|4858.5|4857|4848.5|4847|9705
1606125600000|2020-11-23 10:00:00|4859|4857.5|4860.5|4859|4861.5|4860|4857|4856.5|15582
1606125900000|2020-11-23 10:05:00|4861|4859.5|4861|4859.5|4863|4862|4857|4856.5|11602
1606126200000|2020-11-23 10:10:00|4861.5|4860|4861|4859.5|4863|4862|4858.5|4858|13500
1606126500000|2020-11-23 10:15:00|4860.5|4860|4869|4867.5|4869|4868|4858.5|4857.5|33381
1606126800000|2020-11-23 10:20:00|4868.5|4869|4866.5|4865.5|4871.5|4870.5|4859|4858|28629
1606127100000|2020-11-23 10:25:00|4866|4865|4864|4863|4868|4866.5|4863.5|4862.5|8583
1606127400000|2020-11-23 10:30:00|4863.5|4863.5|4858|4857|4865.5|4864.5|4856|4855.5|7295
1606127700000|2020-11-23 10:35:00|4857.5|4856|4855.5|4854|4857.5|4856|4853.5|4851.5|5947
1606128000000|2020-11-23 10:40:00|4855|4853.5|4851|4849.5|4856|4855|4850.5|4849.5|5612
1606128300000|2020-11-23 10:45:00|4850.5|4848.5|4849.5|4848.5|4850.5|4849|4845|4844|10806
1606128600000|2020-11-23 10:50:00|4849|4848|4841|4840|4849|4848|4841|4839.5|12471
1606128900000|2020-11-23 10:55:00|4840.5|4839.5|4845|4844|4847|4846|4839.5|4839|12958
1606129200000|2020-11-23 11:00:00|4844.5|4843.5|4837.5|4837|4844.5|4843.5|4836.5|4836|15296
1606129500000|2020-11-23 11:05:00|4838|4837.5|4843.5|4842|4845|4843.5|4837.5|4837|12186
1606129800000|2020-11-23 11:10:00|4844|4842.5|4839.5|4839|4845|4844.5|4838.5|4837.5|7313
1606130100000|2020-11-23 11:15:00|4840|4839.5|4840.5|4839.5|4842|4841.5|4837.5|4837|9952
1606130400000|2020-11-23 11:20:00|4841|4839|4839.5|4838.5|4841|4840.5|4837|4836|8897
1606130700000|2020-11-23 11:25:00|4839|4839|4837.5|4836.5|4839|4839|4835.5|4834|11133
1606131000000|2020-11-23 11:30:00|4838|4837|4832|4831.5|4838|4837.5|4831.5|4831|11487
1606131300000|2020-11-23 11:35:00|4831.5|4831|4831.5|4831|4834|4833|4831|4830|5458
1606131600000|2020-11-23 11:40:00|4831|4830.5|4827|4826|4831|4830.5|4824.5|4824|6184
1606131900000|2020-11-23 11:45:00|4826.5|4825.5|4827.5|4827|4828|4827|4823|4822.5|3544
1606132200000|2020-11-23 11:50:00|4828|4827.5|4828|4827.5|4829|4828|4826.5|4825|8539
1606132500000|2020-11-23 11:55:00|4829|4828|4827.5|4826.5|4829.5|4829|4826.5|4826|7782
1606132800000|2020-11-23 12:00:00|4827|4826|4830|4829|4832.5|4831.5|4826.5|4825|7442
1606133100000|2020-11-23 12:05:00|4829.5|4828.5|4817|4816|4829.5|4828.5|4814.5|4813.5|12846
1606133400000|2020-11-23 12:10:00|4817.5|4816.5|4820|4818|4820|4819.5|4815|4814|8227
1606133700000|2020-11-23 12:15:00|4819.5|4817.5|4820|4819|4826|4823.5|4818|4817.5|7356
1606134000000|2020-11-23 12:20:00|4819.5|4818.5|4824.5|4822.5|4824.5|4822.5|4817.5|4816.5|3848
1606134300000|2020-11-23 12:25:00|4824|4823|4828|4826.5|4831.5|4831|4823.5|4822.5|23963
1606134600000|2020-11-23 12:30:00|4827.5|4827|4829|4827|4834.5|4834|4826|4825|12971
1606134900000|2020-11-23 12:35:00|4828.5|4827.5|4830|4829|4834|4833|4828.5|4827.5|9058
1606135200000|2020-11-23 12:40:00|4830.5|4829.5|4829|4828|4830.5|4829.5|4827.5|4827|8555
1606135500000|2020-11-23 12:45:00|4829.5|4828.5|4827|4826.5|4834|4832|4827|4826.5|9701
1606135800000|2020-11-23 12:50:00|4828|4827|4827|4826|4829|4827.5|4825|4824.5|5857
1606136100000|2020-11-23 12:55:00|4827.5|4826.5|4826|4825.5|4829.5|4828|4826|4825|5906
1606136400000|2020-11-23 13:00:00|4825.5|4825|4820.5|4820|4829|4828|4820|4819.5|14206
1606136700000|2020-11-23 13:05:00|4821|4819.5|4827.5|4826|4827.5|4826|4820.5|4819.5|10516
1606137000000|2020-11-23 13:10:00|4827|4826.5|4825.5|4824.5|4828.5|4827.5|4824.5|4824|20663
1606137300000|2020-11-23 13:15:00|4825|4825|4821.5|4820.5|4825.5|4825|4820|4819.5|19807
1606137600000|2020-11-23 13:20:00|4821|4821|4824.5|4823.5|4826.5|4826|4820|4819.5|12889
1606137900000|2020-11-23 13:25:00|4824|4822.5|4821.5|4820.5|4825|4824.5|4820|4819|9241
1606138200000|2020-11-23 13:30:00|4822|4821|4818.5|4817.5|4822.5|4821.5|4814|4812.5|15105
1606138500000|2020-11-23 13:35:00|4819|4817|4817.5|4817|4822|4820.5|4817|4816.5|18322
1606138800000|2020-11-23 13:40:00|4818|4817.5|4810|4808.5|4818|4817.5|4803|4801.5|42438
1606139100000|2020-11-23 13:45:00|4809.5|4808|4810.5|4809.5|4812|4811.5|4804.5|4803|33404
1606139400000|2020-11-23 13:50:00|4811|4810|4805|4803.5|4812|4811|4804|4803|13040
1606139700000|2020-11-23 13:55:00|4804.5|4804|4802|4801.5|4804.5|4804.5|4800|4799|25983
1606140000000|2020-11-23 14:00:00|4802.5|4802|4805|4804|4806|4804.5|4799|4798|42199
1606140300000|2020-11-23 14:05:00|4805.5|4804.5|4804|4803|4808.5|4808|4802.5|4801.5|16517
1606140600000|2020-11-23 14:10:00|4804.5|4803.5|4804.5|4804|4809|4808|4804|4803|8083
1606140900000|2020-11-23 14:15:00|4805|4804.5|4805.5|4805|4807|4806|4800|4799.5|9317
1606141200000|2020-11-23 14:20:00|4805|4804.5|4799|4798|4806.5|4805|4798.5|4798|18594
1606141500000|2020-11-23 14:25:00|4798.5|4798.5|4799.5|4798.5|4800|4799|4796.5|4796|13826
1606141800000|2020-11-23 14:30:00|4799|4798|4800.5|4799.5|4804|4803.5|4797.5|4796.5|27793
1606142100000|2020-11-23 14:35:00|4801|4800|4816|4814.5|4817.5|4817|4801|4800|46938
1606142400000|2020-11-23 14:40:00|4815.5|4814|4820.5|4819.5|4825|4824.5|4811.5|4810.5|35529
1606142700000|2020-11-23 14:45:00|4821|4820|4829.5|4828|4831|4830.5|4820|4818|62380
1606143000000|2020-11-23 14:50:00|4829|4828.5|4835|4834.5|4837.5|4836.5|4826.5|4825.5|49288
1606143300000|2020-11-23 14:55:00|4835.5|4835|4837|4835.5|4840.5|4840|4831.5|4831|37293
1606143600000|2020-11-23 15:00:00|4837.5|4836|4839.5|4838.5|4842|4841|4835.5|4834|21721
1606143900000|2020-11-23 15:05:00|4840|4839|4840|4839|4841.5|4841|4832.5|4831.5|22774
1606144200000|2020-11-23 15:10:00|4839.5|4838.5|4849|4848|4849|4848|4838|4837.5|21660
1606144500000|2020-11-23 15:15:00|4849.5|4848.5|4861.5|4860.5|4863|4862|4849|4848|48562
1606144800000|2020-11-23 15:20:00|4861|4860|4857.5|4857|4866|4865|4857.5|4856.5|26163
1606145100000|2020-11-23 15:25:00|4857|4856.5|4868|4867|4872|4871.5|4850.5|4849|57981
1606145400000|2020-11-23 15:30:00|4867.5|4866.5|4861|4860.5|4868.5|4867.5|4860|4859|23791
1606145700000|2020-11-23 15:35:00|4860.5|4860|4862|4861|4862.5|4862|4857|4856|18306
1606146000000|2020-11-23 15:40:00|4862.5|4861.5|4863|4862|4864.5|4863.5|4859.5|4858.5|25761
1606146300000|2020-11-23 15:45:00|4862.5|4862.5|4859|4858.5|4862.5|4862.5|4855|4854.5|22149
1606146600000|2020-11-23 15:50:00|4858.5|4857.5|4856|4855|4859|4858.5|4850|4849.5|17306
1606146900000|2020-11-23 15:55:00|4855.5|4855.5|4864.5|4863.5|4866|4865.5|4855|4854|20113
1606147200000|2020-11-23 16:00:00|4864|4863|4865.5|4864|4869.5|4869|4860|4859|37516
1606147500000|2020-11-23 16:05:00|4865|4864.5|4863|4861.5|4869|4868|4862.5|4861.5|17851
1606147800000|2020-11-23 16:10:00|4862.5|4861|4857|4856|4863|4862.5|4856.5|4855.5|29701
1606148100000|2020-11-23 16:15:00|4856.5|4855.5|4860|4859|4860|4859.5|4855|4854|20894
1606148400000|2020-11-23 16:20:00|4859.5|4859.5|4860|4859.5|4861.5|4861|4856|4855|39156
1606148700000|2020-11-23 16:25:00|4860.5|4860|4863.5|4862.5|4864.5|4863|4858|4857.5|65350
1606204800000|2020-11-24 08:00:00|4933.5|4922|4901.5|4898|4940|4937|4886.5|4883|88040
1606205100000|2020-11-24 08:05:00|4901|4897.5|4906|4903.5|4912.5|4909|4884.5|4883.5|74860
1606205400000|2020-11-24 08:10:00|4906.5|4903|4909.5|4907.5|4912.5|4910.5|4894.5|4892|21913
1606205700000|2020-11-24 08:15:00|4910|4909.5|4895|4893.5|4914|4912.5|4894|4891.5|16833
1606206000000|2020-11-24 08:20:00|4894.5|4892.5|4893.5|4892|4895.5|4894.5|4885.5|4885|27341
1606206300000|2020-11-24 08:25:00|4893|4891.5|4895|4894|4895|4894|4882|4881|32878
1606206600000|2020-11-24 08:30:00|4895.5|4893.5|4879|4877.5|4895.5|4893.5|4875.5|4874|29615
1606206900000|2020-11-24 08:35:00|4878.5|4877|4875.5|4874|4881|4879|4870.5|4870|25601
1606207200000|2020-11-24 08:40:00|4875|4873.5|4895.5|4893.5|4897|4896.5|4872|4870.5|41583
1606207500000|2020-11-24 08:45:00|4895|4893|4904.5|4903.5|4912.5|4912|4893.5|4892.5|37702
1606207800000|2020-11-24 08:50:00|4905|4904|4900.5|4899|4907|4905.5|4896.5|4894.5|17919
1606208100000|2020-11-24 08:55:00|4901|4899.5|4897|4895|4901|4899.5|4892.5|4891.5|14627
1606208400000|2020-11-24 09:00:00|4896.5|4894.5|4905.5|4903.5|4906|4903.5|4893.5|4891.5|10202
1606208700000|2020-11-24 09:05:00|4906|4903|4900|4898.5|4906|4903|4897|4895|17528
1606209000000|2020-11-24 09:10:00|4900.5|4899|4902|4900|4904.5|4903|4899.5|4898|6675
1606209300000|2020-11-24 09:15:00|4902.5|4900.5|4899.5|4899|4906.5|4905.5|4898.5|4896.5|18096
1606209600000|2020-11-24 09:20:00|4900|4899.5|4904|4903|4905|4903.5|4899|4897|17821
1606209900000|2020-11-24 09:25:00|4903.5|4902.5|4904|4902.5|4905.5|4905|4898|4897.5|14543
1606210200000|2020-11-24 09:30:00|4903.5|4903|4908|4906.5|4911|4910|4903.5|4902.5|13193
1606210500000|2020-11-24 09:35:00|4907.5|4907|4905.5|4904.5|4907.5|4907.5|4899.5|4899|12585
1606210800000|2020-11-24 09:40:00|4906.5|4905|4905.5|4904.5|4909.5|4908.5|4902.5|4901.5|11645
1606211100000|2020-11-24 09:45:00|4905|4904|4904|4903|4908.5|4907.5|4900|4899|8879
1606211400000|2020-11-24 09:50:00|4903.5|4902.5|4906|4905|4908.5|4908|4903.5|4902|26900
1606211700000|2020-11-24 09:55:00|4906.5|4905.5|4907.5|4906.5|4909.5|4908.5|4905.5|4905|11246
1606212000000|2020-11-24 10:00:00|4907|4905.5|4906.5|4905.5|4907.5|4906|4901|4900|9552
1606212300000|2020-11-24 10:05:00|4907|4906|4910|4909.5|4911|4909.5|4905.5|4905|11099
1606212600000|2020-11-24 10:10:00|4910.5|4909|4911|4910|4915|4913.5|4907|4906|10810
1606212900000|2020-11-24 10:15:00|4910.5|4909.5|4915|4914|4915.5|4914|4908|4907.5|13378
1606213200000|2020-11-24 10:20:00|4914.5|4913|4913|4911.5|4915.5|4915|4912|4910.5|11981
1606213500000|2020-11-24 10:25:00|4912.5|4911|4919.5|4919|4921.5|4920|4911.5|4911|10947
1606213800000|2020-11-24 10:30:00|4919|4918.5|4920.5|4919.5|4923|4921.5|4916|4915.5|16420
1606214100000|2020-11-24 10:35:00|4921|4920|4920|4919.5|4922|4921|4918|4917.5|13977
1606214400000|2020-11-24 10:40:00|4920.5|4919|4918.5|4917.5|4920.5|4919.5|4916|4914.5|20864
1606214700000|2020-11-24 10:45:00|4919|4918|4928|4927.5|4928.5|4928|4917.5|4916.5|17241
1606215000000|2020-11-24 10:50:00|4927.5|4927|4922|4921.5|4928|4927.5|4922|4921.5|10122
1606215300000|2020-11-24 10:55:00|4923|4922|4922.5|4922|4927.5|4925.5|4921.5|4920.5|19091
1606215600000|2020-11-24 11:00:00|4922|4921.5|4931|4930|4931.5|4930|4921.5|4921|8381
1606215900000|2020-11-24 11:05:00|4931.5|4930.5|4942.5|4942|4943.5|4942.5|4931.5|4930.5|12134
1606216200000|2020-11-24 11:10:00|4943|4942.5|4943|4941.5|4946|4945.5|4938.5|4937.5|14125
1606216500000|2020-11-24 11:15:00|4942.5|4941|4947.5|4946.5|4948|4947|4941.5|4941|11280
1606216800000|2020-11-24 11:20:00|4947|4946|4952|4951.5|4952|4951.5|4944.5|4943.5|15761
1606217100000|2020-11-24 11:25:00|4951.5|4951|4958|4956.5|4958.5|4957|4951.5|4950.5|26289
1606217400000|2020-11-24 11:30:00|4957|4956|4955.5|4954|4958|4956|4950|4949.5|13524
1606217700000|2020-11-24 11:35:00|4955|4953.5|4951|4950|4955|4954.5|4948.5|4947.5|32511
1606218000000|2020-11-24 11:40:00|4950.5|4949.5|4949|4948|4951.5|4950.5|4947|4946|17667
1606218300000|2020-11-24 11:45:00|4948.5|4947.5|4946.5|4946|4952|4951.5|4946.5|4945.5|8712
1606218600000|2020-11-24 11:50:00|4946|4945.5|4945|4944.5|4949.5|4947.5|4942.5|4941|11161
1606218900000|2020-11-24 11:55:00|4944.5|4944|4948|4947|4948.5|4947.5|4942|4941|6537
1606219200000|2020-11-24 12:00:00|4948.5|4947.5|4944|4943|4948.5|4948|4943.5|4943|9921
1606219500000|2020-11-24 12:05:00|4943.5|4943.5|4944|4943|4945.5|4945|4941|4940|14294
1606219800000|2020-11-24 12:10:00|4944.5|4943.5|4945.5|4944.5|4949.5|4948.5|4944|4942.5|25482
1606220100000|2020-11-24 12:15:00|4945|4944|4944.5|4944|4946.5|4946|4941.5|4939.5|24440
1606220400000|2020-11-24 12:20:00|4944|4943|4941|4940|4945|4944.5|4940|4939|7118
1606220700000|2020-11-24 12:25:00|4940.5|4939.5|4939.5|4938.5|4941.5|4940.5|4939|4937.5|10579
1606221000000|2020-11-24 12:30:00|4940|4939|4942.5|4941.5|4942.5|4941.5|4940|4938.5|4206
1606221300000|2020-11-24 12:35:00|4942|4941|4948|4947|4948|4947|4940|4939.5|20733
1606221600000|2020-11-24 12:40:00|4948.5|4946.5|4947.5|4947|4948.5|4947|4945|4944.5|7166
1606221900000|2020-11-24 12:45:00|4948|4947.5|4953|4952|4953|4952|4947.5|4947.5|9170
1606222200000|2020-11-24 12:50:00|4953.5|4952.5|4950|4949.5|4955|4954|4948.5|4947.5|19877
1606222500000|2020-11-24 12:55:00|4949.5|4949|4952|4951|4953|4952.5|4949|4948|6074
1606222800000|2020-11-24 13:00:00|4952.5|4951.5|4956|4954.5|4958|4957.5|4950.5|4950|8840
1606223100000|2020-11-24 13:05:00|4955.5|4954|4952.5|4952|4956.5|4955.5|4952|4951|4633
1606223400000|2020-11-24 13:10:00|4952|4951.5|4944.5|4943.5|4952.5|4951.5|4942.5|4941.5|28552
1606223700000|2020-11-24 13:15:00|4944|4943|4943|4941.5|4945.5|4945|4941.5|4940.5|23425
1606224000000|2020-11-24 13:20:00|4943.5|4942|4948.5|4948|4950|4949|4943.5|4942|12594
1606224300000|2020-11-24 13:25:00|4948|4947.5|4953.5|4952.5|4954|4953|4947.5|4946.5|17829
1606224600000|2020-11-24 13:30:00|4954|4953|4962|4961.5|4962.5|4962|4952.5|4951.5|18307
1606224900000|2020-11-24 13:35:00|4962.5|4961|4965.5|4964.5|4971|4970|4958.5|4957|38542
1606225200000|2020-11-24 13:40:00|4966|4965|4958.5|4957|4966|4965|4957|4956|16537
1606225500000|2020-11-24 13:45:00|4959.5|4957.5|4963.5|4963|4964|4963.5|4958.5|4957|4217
1606225800000|2020-11-24 13:50:00|4963|4962.5|4963|4962|4964.5|4963.5|4961|4960.5|8017
1606226100000|2020-11-24 13:55:00|4963.5|4962.5|4963|4962|4965|4964.5|4962.5|4962|5052
1606226400000|2020-11-24 14:00:00|4962.5|4962.5|4963.5|4962.5|4963.5|4962.5|4958|4957|14355
1606226700000|2020-11-24 14:05:00|4963|4962|4974|4973|4974|4973.5|4961.5|4960|12338
1606227000000|2020-11-24 14:10:00|4973.5|4972.5|4976.5|4975.5|4978|4977|4972.5|4971.5|12598
1606227300000|2020-11-24 14:15:00|4976|4975|4980|4979|4980|4979|4972.5|4971|15879
1606227600000|2020-11-24 14:20:00|4980.5|4979.5|4977|4976|4985|4984|4974.5|4973.5|60803
1606227900000|2020-11-24 14:25:00|4977.5|4976.5|4987|4986|4987|4986|4977.5|4976.5|9358
1606228200000|2020-11-24 14:30:00|4987.5|4986.5|5001|4999.5|5007|5006|4980|4979|115272
1606228500000|2020-11-24 14:35:00|5000|4999|4999.5|4998|5007|5006|4994.5|4993|51667
1606228800000|2020-11-24 14:40:00|4999|4997.5|4996.5|4995.5|5001|5000|4993|4991.5|30936
1606229100000|2020-11-24 14:45:00|4997|4996|4996|4995|5001|5000|4992.5|4991.5|30499
1606229400000|2020-11-24 14:50:00|4996.5|4995.5|4996.5|4996|5008|5006|4995.5|4995|32939
1606229700000|2020-11-24 14:55:00|4997|4996.5|5012|5010|5012|5011|4995.5|4994|35920
1606230000000|2020-11-24 15:00:00|5011|5011|5015|5014|5016|5015|5009|5008|75845
1606230300000|2020-11-24 15:05:00|5016|5015|5018|5016|5020|5019|5015|5013|40185
1606230600000|2020-11-24 15:10:00|5017|5017|5024|5023|5024|5023|5014|5013|36023
1606230900000|2020-11-24 15:15:00|5023|5022|5023|5022|5026|5025|5020|5019|50014
1606231200000|2020-11-24 15:20:00|5022|5021|5025|5024|5029|5028|5020|5019|74144
1606231500000|2020-11-24 15:25:00|5026|5025|5030|5029|5030|5029|5024|5023|37007
1606231800000|2020-11-24 15:30:00|5029|5028|5025|5024|5030|5029|5025|5023|42019
1606232100000|2020-11-24 15:35:00|5026|5025|5035|5034|5035|5034|5025|5023|44167
1606232400000|2020-11-24 15:40:00|5034|5033|5051|5050|5051|5050|5034|5032|100331
1606232700000|2020-11-24 15:45:00|5050|5049|5050|5049|5058|5057|5048|5046|70552
1606233000000|2020-11-24 15:50:00|5049|5048|5050|5048|5056|5055|5049|5047|42314
1606233300000|2020-11-24 15:55:00|5051|5049|5051|5050|5056|5054|5049|5048|28827
1606233600000|2020-11-24 16:00:00|5050|5049|5053|5052|5055|5054|5047|5046|43537
1606233900000|2020-11-24 16:05:00|5054|5053|5062|5061|5062|5061|5053|5052|91815
1606234200000|2020-11-24 16:10:00|5063|5062|5063|5062|5067|5066|5061|5060|118496
1606234500000|2020-11-24 16:15:00|5062|5061|5071|5070|5073|5072|5062|5061|58123
1606234800000|2020-11-24 16:20:00|5072|5071|5071|5070|5075|5074|5069|5068|83969
1606235100000|2020-11-24 16:25:00|5072|5071|5056|5053|5072|5071|5056|5053|60017
1606291200000|2020-11-25 08:00:00|5034|5022|4974|4970|5034|5026|4972|4969|50476
1606291500000|2020-11-25 08:05:00|4974.5|4970.5|4980|4978|4993|4989.5|4962.5|4960|34371
1606291800000|2020-11-25 08:10:00|4979.5|4977.5|4987|4985|4999.5|4996.5|4979.5|4977|39332
1606292100000|2020-11-25 08:15:00|4987.5|4985.5|4986|4984.5|4993|4990|4976|4973.5|35024
1606292400000|2020-11-25 08:20:00|4986.5|4985|4995.5|4993.5|5004|5000|4985.5|4983|86078
1606292700000|2020-11-25 08:25:00|4996|4994|4969|4967|4996|4994.5|4969|4966.5|41543
1606293000000|2020-11-25 08:30:00|4970|4967.5|4971|4970.5|4976.5|4975.5|4963.5|4962|33264
1606293300000|2020-11-25 08:35:00|4970.5|4970|4976|4973.5|4992.5|4991.5|4969.5|4968.5|28542
1606293600000|2020-11-25 08:40:00|4975.5|4973|4966.5|4964|4980|4978|4966.5|4964|12679
1606293900000|2020-11-25 08:45:00|4967|4965|4976|4974|4976.5|4976|4961.5|4960|23862
1606294200000|2020-11-25 08:50:00|4976.5|4974.5|4967.5|4965.5|4981.5|4980.5|4965.5|4965|15986
1606294500000|2020-11-25 08:55:00|4966.5|4966|4964|4963|4973|4972.5|4960.5|4958.5|21873
1606294800000|2020-11-25 09:00:00|4964.5|4963.5|4969|4967|4971|4970.5|4963|4962|22644
1606295100000|2020-11-25 09:05:00|4968.5|4967.5|4964.5|4963|4970.5|4969|4961.5|4960.5|16890
1606295400000|2020-11-25 09:10:00|4965|4963.5|4962|4961|4969.5|4968|4961.5|4961|14441
1606295700000|2020-11-25 09:15:00|4962.5|4961.5|4961.5|4961|4969|4967.5|4960.5|4958.5|21616
1606296000000|2020-11-25 09:20:00|4962|4961.5|4961|4959.5|4969|4967.5|4960|4959|18364
1606296300000|2020-11-25 09:25:00|4960.5|4959|4952|4949.5|4960.5|4959|4945.5|4944.5|39185
1606296600000|2020-11-25 09:30:00|4951.5|4950|4959.5|4958|4962|4961.5|4948.5|4946.5|14809
1606296900000|2020-11-25 09:35:00|4959|4957.5|4962|4960.5|4964|4962|4958|4956.5|8686
1606297200000|2020-11-25 09:40:00|4961.5|4960|4958.5|4957.5|4963|4962|4957|4955.5|13550
1606297500000|2020-11-25 09:45:00|4958|4958|4954|4952.5|4960.5|4959.5|4954|4952.5|10769
1606297800000|2020-11-25 09:50:00|4954.5|4953|4954|4952.5|4958|4956.5|4952.5|4951.5|15181
1606298100000|2020-11-25 09:55:00|4954.5|4953|4953|4952|4958.5|4957.5|4952.5|4951.5|14534
1606298400000|2020-11-25 10:00:00|4953.5|4952.5|4955|4954|4958|4957.5|4951.5|4950|11831
1606298700000|2020-11-25 10:05:00|4954.5|4953.5|4953|4951|4958|4956.5|4952|4951|15406
1606299000000|2020-11-25 10:10:00|4952.5|4951.5|4951|4950.5|4954|4953|4950|4949.5|7669
1606299300000|2020-11-25 10:15:00|4951.5|4951|4946.5|4946|4951.5|4951|4944|4943.5|21474
1606299600000|2020-11-25 10:20:00|4946|4945|4942|4941|4946.5|4945.5|4940|4939.5|10210
1606299900000|2020-11-25 10:25:00|4941.5|4940.5|4936|4935|4943|4942.5|4935.5|4934.5|14734
1606300200000|2020-11-25 10:30:00|4935.5|4934|4937|4936.5|4937|4936.5|4930.5|4930|13747
1606300500000|2020-11-25 10:35:00|4936.5|4936|4938|4936.5|4939.5|4938.5|4934.5|4933|14567
1606300800000|2020-11-25 10:40:00|4936|4935.5|4927.5|4926|4937|4936|4925|4924|9585
1606301100000|2020-11-25 10:45:00|4928|4926.5|4926|4925.5|4932|4931|4926|4925|9240
1606301400000|2020-11-25 10:50:00|4926.5|4926|4919|4918|4927|4926.5|4917.5|4916.5|16590
1606301700000|2020-11-25 10:55:00|4918.5|4917|4912|4911|4918.5|4917.5|4910|4909|25474
1606302000000|2020-11-25 11:00:00|4911.5|4911.5|4909.5|4909|4915.5|4915|4909.5|4909|16179
1606302300000|2020-11-25 11:05:00|4910|4909.5|4908|4907|4914|4913|4907|4906|29427
1606302600000|2020-11-25 11:10:00|4907.5|4906.5|4904.5|4904|4908.5|4907.5|4904|4903|63859
1606302900000|2020-11-25 11:15:00|4905|4904.5|4902.5|4901.5|4908|4907.5|4900.5|4899.5|40941
1606303200000|2020-11-25 11:20:00|4903|4902|4903|4902|4910.5|4910|4903|4902|56041
1606303500000|2020-11-25 11:25:00|4903.5|4902.5|4904.5|4904|4906|4905.5|4903|4902|28664
1606303800000|2020-11-25 11:30:00|4905.5|4905|4904|4903|4908|4907|4901.5|4900.5|32749
1606304100000|2020-11-25 11:35:00|4904.5|4903.5|4898|4897.5|4905.5|4904.5|4897.5|4896.5|18347
1606304400000|2020-11-25 11:40:00|4898.5|4898|4890|4889.5|4899|4898|4887.5|4887|30164
1606304700000|2020-11-25 11:45:00|4890.5|4890|4886.5|4885.5|4894.5|4894|4885.5|4885|41731
1606305000000|2020-11-25 11:50:00|4887|4886|4894|4893|4896.5|4895.5|4886|4885.5|44157
1606305300000|2020-11-25 11:55:00|4893.5|4892.5|4892.5|4892|4893.5|4892.5|4890|4889.5|12850
1606305600000|2020-11-25 12:00:00|4892|4891.5|4900|4899.5|4901|4900.5|4891|4889.5|36099
1606305900000|2020-11-25 12:05:00|4899.5|4899|4893|4892.5|4899.5|4899|4893|4892.5|11935
1606306200000|2020-11-25 12:10:00|4891.5|4892|4893|4892|4896.5|4895|4891.5|4891|13286
1606306500000|2020-11-25 12:15:00|4892.5|4892.5|4896.5|4895.5|4897.5|4896.5|4892.5|4892|11689
1606306800000|2020-11-25 12:20:00|4896|4896|4894.5|4894|4897|4896.5|4893|4892|12254
1606307100000|2020-11-25 12:25:00|4894|4893.5|4898.5|4897|4903.5|4902|4894|4893.5|31863
1606307400000|2020-11-25 12:30:00|4899|4897.5|4900.5|4900|4902|4901|4895|4893.5|11019
1606307700000|2020-11-25 12:35:00|4900|4899.5|4898.5|4898|4901|4900.5|4895.5|4894.5|13353
1606308000000|2020-11-25 12:40:00|4899|4898.5|4902|4901.5|4903|4902|4898.5|4897.5|9125
1606308300000|2020-11-25 12:45:00|4901.5|4901|4895|4894.5|4903.5|4902.5|4894.5|4893.5|23498
1606308600000|2020-11-25 12:50:00|4894.5|4894|4893|4892|4895|4894.5|4890|4889.5|15595
1606308900000|2020-11-25 12:55:00|4893.5|4892.5|4895.5|4895|4895.5|4895|4892.5|4891.5|9693
1606309200000|2020-11-25 13:00:00|4896|4895.5|4900|4899.5|4902.5|4901.5|4895.5|4895|10994
1606309500000|2020-11-25 13:05:00|4900.5|4900|4898|4897|4905|4903.5|4898|4896.5|7405
1606309800000|2020-11-25 13:10:00|4898.5|4897.5|4903.5|4903|4904|4903|4898.5|4897.5|18560
1606310100000|2020-11-25 13:15:00|4904|4902.5|4905.5|4904.5|4907.5|4906.5|4903.5|4902.5|12148
1606310400000|2020-11-25 13:20:00|4906|4905|4913.5|4913|4915.5|4915|4906|4905|28575
1606310700000|2020-11-25 13:25:00|4914|4913.5|4917|4916|4920|4919.5|4913.5|4913|11083
1606311000000|2020-11-25 13:30:00|4915.5|4915.5|4918|4917|4921|4920.5|4914|4913|25221
1606311300000|2020-11-25 13:35:00|4919|4917.5|4920|4919|4921|4920|4917.5|4916|14966
1606311600000|2020-11-25 13:40:00|4919.5|4918|4910.5|4909.5|4920.5|4920|4910.5|4909.5|21137
1606311900000|2020-11-25 13:45:00|4911|4910|4902|4900.5|4912|4911|4902|4900|15273
1606312200000|2020-11-25 13:50:00|4902.5|4901|4902.5|4901|4904.5|4904|4898|4897.5|40840
1606312500000|2020-11-25 13:55:00|4902|4900.5|4908.5|4907.5|4908.5|4907.5|4900.5|4899.5|32154
1606312800000|2020-11-25 14:00:00|4909|4908|4901|4900|4909|4908.5|4900.5|4899.5|12414
1606313100000|2020-11-25 14:05:00|4900.5|4899.5|4901|4900.5|4903|4901.5|4898|4897.5|12484
1606313400000|2020-11-25 14:10:00|4901.5|4901|4896.5|4896|4902|4901|4896|4895|8438
1606313700000|2020-11-25 14:15:00|4897|4896.5|4891.5|4890.5|4897.5|4896.5|4890.5|4890|9864
1606314000000|2020-11-25 14:20:00|4892|4891|4894|4893.5|4895.5|4895|4886.5|4886|27737
1606314300000|2020-11-25 14:25:00|4894.5|4894|4900|4899|4901|4900|4894.5|4894|13331
1606314600000|2020-11-25 14:30:00|4900.5|4899.5|4921|4920|4923.5|4923|4900.5|4899.5|98817
1606314900000|2020-11-25 14:35:00|4921.5|4920.5|4916|4914.5|4923.5|4922.5|4912|4911.5|78891
1606315200000|2020-11-25 14:40:00|4915.5|4914|4923.5|4922|4926.5|4926|4907|4906|81717
1606315500000|2020-11-25 14:45:00|4923|4922.5|4922.5|4920.5|4935.5|4934|4921.5|4920|44662
1606315800000|2020-11-25 14:50:00|4922|4920|4921|4919.5|4925|4924.5|4918|4917|40745
1606316100000|2020-11-25 14:55:00|4920.5|4919|4903|4902.5|4920.5|4919.5|4897.5|4896.5|46130
1606316400000|2020-11-25 15:00:00|4902.5|4902|4900.5|4900|4904.5|4903|4897.5|4896.5|53371
1606316700000|2020-11-25 15:05:00|4901|4900.5|4901.5|4901|4905.5|4905|4897.5|4897|67656
1606317000000|2020-11-25 15:10:00|4901|4900|4912|4910.5|4916|4915|4900|4899.5|26228
1606317300000|2020-11-25 15:15:00|4911.5|4910|4911.5|4911|4916|4915|4909.5|4908.5|22463
1606317600000|2020-11-25 15:20:00|4912|4911.5|4928|4927|4929.5|4928|4910.5|4909.5|33134
1606317900000|2020-11-25 15:25:00|4927.5|4926.5|4930|4929|4931.5|4930|4924.5|4924|32411
1606318200000|2020-11-25 15:30:00|4930.5|4929.5|4924.5|4923.5|4930.5|4930|4921.5|4920.5|56826
1606318500000|2020-11-25 15:35:00|4925|4924.5|4916|4915.5|4927.5|4926.5|4916|4915.5|67251
1606318800000|2020-11-25 15:40:00|4915.5|4915|4907|4906.5|4915.5|4915|4906|4905|74283
1606319100000|2020-11-25 15:45:00|4906.5|4906|4905.5|4905|4913|4912|4904|4903.5|34559
1606319400000|2020-11-25 15:50:00|4906|4905.5|4901.5|4901|4908|4907.5|4901.5|4901|85003
1606319700000|2020-11-25 15:55:00|4901|4900.5|4897|4896.5|4901|4900.5|4895|4894.5|39397
1606320000000|2020-11-25 16:00:00|4897.5|4897|4899|4898.5|4902|4901|4897.5|4896.5|119336
1606320300000|2020-11-25 16:05:00|4899.5|4899|4899|4898|4902|4901.5|4899|4897.5|44388
1606320600000|2020-11-25 16:10:00|4898.5|4897.5|4904|4903.5|4905.5|4905|4898.5|4897.5|33573
1606320900000|2020-11-25 16:15:00|4903.5|4903|4904|4903.5|4905.5|4905|4902.5|4902|31126
1606321200000|2020-11-25 16:20:00|4903.5|4903|4911.5|4911|4912.5|4911|4903.5|4903|41569
1606321500000|2020-11-25 16:25:00|4911|4910.5|4910.5|4909.5|4916.5|4916|4909.5|4907.5|128842
1606377600000|2020-11-26 08:00:00|4965|4959.5|4942.5|4939.5|4967|4960.5|4935.5|4932|30615
1606377900000|2020-11-26 08:05:00|4942|4939|4933.5|4930.5|4942|4940|4923.5|4921|25981
1606378200000|2020-11-26 08:10:00|4934|4931|4939.5|4937.5|4941|4939.5|4928|4926.5|33643
1606378500000|2020-11-26 08:15:00|4939|4937|4934.5|4933.5|4941|4939|4932|4929.5|22444
1606378800000|2020-11-26 08:20:00|4934|4932.5|4932.5|4931|4936|4935|4929.5|4928.5|25297
1606379100000|2020-11-26 08:25:00|4932|4929.5|4941.5|4940.5|4941.5|4940.5|4929.5|4928.5|9295
1606379400000|2020-11-26 08:30:00|4941|4940|4934.5|4933|4942|4941.5|4930.5|4929|12625
1606379700000|2020-11-26 08:35:00|4934|4932.5|4932|4931|4938.5|4937.5|4931.5|4931|6818
1606380000000|2020-11-26 08:40:00|4931.5|4930.5|4931.5|4930|4931.5|4930.5|4927|4926|9034
1606380300000|2020-11-26 08:45:00|4931|4930.5|4929|4927.5|4934.5|4933.5|4928.5|4927.5|8075
1606380600000|2020-11-26 08:50:00|4928.5|4927|4928|4926.5|4930.5|4930|4925.5|4924|8068
1606380900000|2020-11-26 08:55:00|4927.5|4926|4920|4918.5|4927.5|4926.5|4918|4916.5|12187
1606381200000|2020-11-26 09:00:00|4919.5|4917.5|4923|4921.5|4923|4922.5|4915.5|4914.5|16590
1606381500000|2020-11-26 09:05:00|4922.5|4921|4919.5|4917.5|4923.5|4922.5|4913|4911.5|12591
1606381800000|2020-11-26 09:10:00|4919|4918|4920|4918.5|4922.5|4921|4911.5|4909.5|29033
1606382100000|2020-11-26 09:15:00|4919.5|4917.5|4915.5|4914.5|4920|4919|4914.5|4914|8320
1606382400000|2020-11-26 09:20:00|4916|4915|4913|4912|4918.5|4917|4912.5|4912|7762
1606382700000|2020-11-26 09:25:00|4912.5|4912.5|4914|4913.5|4916|4915|4912|4911.5|10772
1606383000000|2020-11-26 09:30:00|4914.5|4914|4916.5|4915.5|4919|4918|4914|4914|25607
1606383300000|2020-11-26 09:35:00|4916|4914.5|4921.5|4920|4921.5|4920.5|4912.5|4911.5|4577
1606383600000|2020-11-26 09:40:00|4921|4920.5|4912.5|4911.5|4922|4921|4912.5|4911.5|6736
1606383900000|2020-11-26 09:45:00|4913|4912|4918|4916.5|4919|4917.5|4912|4911|7304
1606384200000|2020-11-26 09:50:00|4917.5|4917|4915.5|4914.5|4918.5|4917.5|4913|4912|8731
1606384500000|2020-11-26 09:55:00|4915|4914|4916|4914.5|4918.5|4918|4914.5|4913.5|14928
1606384800000|2020-11-26 10:00:00|4916.5|4915|4919|4918|4920|4919|4916|4915|5726
1606385100000|2020-11-26 10:05:00|4919.5|4918.5|4916|4915.5|4921|4920|4916|4915.5|9299
1606385400000|2020-11-26 10:10:00|4916.5|4916|4916|4915.5|4918.5|4918|4915|4914|10080
1606385700000|2020-11-26 10:15:00|4915.5|4915|4913|4912|4916|4915.5|4912.5|4911.5|9774
1606386000000|2020-11-26 10:20:00|4913.5|4912.5|4917.5|4916.5|4918.5|4917.5|4913.5|4912.5|7580
1606386300000|2020-11-26 10:25:00|4918|4917|4920|4919.5|4921|4920.5|4917.5|4916|9300
1606386600000|2020-11-26 10:30:00|4919.5|4919|4916.5|4916|4919.5|4919|4916.5|4916|10942
1606386900000|2020-11-26 10:35:00|4917.5|4916.5|4916|4915.5|4920.5|4920|4915.5|4915|8812
1606387200000|2020-11-26 10:40:00|4915.5|4915|4917.5|4916.5|4919.5|4919|4915.5|4915|7069
1606387500000|2020-11-26 10:45:00|4917|4917|4917.5|4917|4921|4920.5|4917|4917|8138
1606387800000|2020-11-26 10:50:00|4917|4916.5|4920|4919.5|4921.5|4920.5|4916.5|4915.5|10737
1606388100000|2020-11-26 10:55:00|4921|4920|4917|4916|4922|4921|4916.5|4916|9000
1606388400000|2020-11-26 11:00:00|4917.5|4916.5|4920|4919.5|4920.5|4919.5|4917|4916|7173
1606388700000|2020-11-26 11:05:00|4920.5|4920|4919.5|4918.5|4921|4920.5|4918.5|4917.5|10757
1606389000000|2020-11-26 11:10:00|4919|4918|4917.5|4916.5|4919|4918.5|4917.5|4916.5|4164
1606389300000|2020-11-26 11:15:00|4918|4916|4923|4922|4923|4922|4918|4916|8482
1606389600000|2020-11-26 11:20:00|4922.5|4921.5|4924.5|4923.5|4925|4924|4921|4920.5|4699
1606389900000|2020-11-26 11:25:00|4924|4923|4920|4919|4925|4924.5|4918|4917.5|10805
1606390200000|2020-11-26 11:30:00|4919.5|4919.5|4917.5|4917|4921.5|4920.5|4917|4916.5|10369
1606390500000|2020-11-26 11:35:00|4918|4917.5|4919|4918|4920.5|4919.5|4918|4917|5904
1606390800000|2020-11-26 11:40:00|4918.5|4918.5|4921|4920|4921|4920|4917|4916.5|7419
1606391100000|2020-11-26 11:45:00|4921.5|4919.5|4919|4917.5|4921.5|4920|4918.5|4917.5|3965
1606391400000|2020-11-26 11:50:00|4918.5|4917|4918|4916.5|4919.5|4919|4917|4916|6581
1606391700000|2020-11-26 11:55:00|4917.5|4916|4907.5|4907|4918|4917|4907|4906|16692
1606392000000|2020-11-26 12:00:00|4907|4906|4905.5|4905|4907.5|4906.5|4903.5|4903|9108
1606392300000|2020-11-26 12:05:00|4905|4904.5|4908.5|4908|4910.5|4909.5|4903.5|4903|7803
1606392600000|2020-11-26 12:10:00|4908|4907.5|4904|4903.5|4908|4907.5|4903.5|4903|7004
1606392900000|2020-11-26 12:15:00|4903.5|4903|4907|4906.5|4910.5|4909.5|4903.5|4903|6512
1606393200000|2020-11-26 12:20:00|4907.5|4907|4904.5|4903.5|4908.5|4907.5|4903.5|4902|4113
1606393500000|2020-11-26 12:25:00|4904|4903|4904|4903.5|4905|4904|4903|4901.5|5198
1606393800000|2020-11-26 12:30:00|4903.5|4903|4904.5|4903.5|4906|4905.5|4902.5|4901.5|7298
1606394100000|2020-11-26 12:35:00|4905|4904|4904.5|4903.5|4906|4904.5|4904.5|4903.5|4079
1606394400000|2020-11-26 12:40:00|4904|4904|4904|4902.5|4906|4905|4904|4902.5|5485
1606394700000|2020-11-26 12:45:00|4903.5|4903|4902|4901|4903.5|4903|4901|4900|7330
1606395000000|2020-11-26 12:50:00|4901.5|4901.5|4903.5|4902.5|4904|4903.5|4901|4900.5|5216
1606395300000|2020-11-26 12:55:00|4903|4902|4904|4903|4906.5|4905.5|4902.5|4901.5|10447
1606395600000|2020-11-26 13:00:00|4903.5|4903.5|4906|4905.5|4907.5|4907|4903|4902.5|4954
1606395900000|2020-11-26 13:05:00|4906.5|4906|4909|4908|4911.5|4911|4906.5|4905.5|11123
1606396200000|2020-11-26 13:10:00|4909.5|4908.5|4909|4908.5|4909.5|4909|4907.5|4907|5305
1606396500000|2020-11-26 13:15:00|4908.5|4908|4905|4904|4910|4909.5|4904|4903|11406
1606396800000|2020-11-26 13:20:00|4904.5|4904.5|4904|4903.5|4907.5|4907|4904|4903|8892
1606397100000|2020-11-26 13:25:00|4904.5|4903|4904|4903|4907|4906|4903.5|4902.5|12255
1606397400000|2020-11-26 13:30:00|4903.5|4902.5|4903|4902.5|4904|4903|4901.5|4901|8064
1606397700000|2020-11-26 13:35:00|4904|4903|4903|4902.5|4904|4903|4901|4900|8915
1606398000000|2020-11-26 13:40:00|4903.5|4903|4908|4907|4908.5|4907.5|4903|4902|8670
1606398300000|2020-11-26 13:45:00|4907.5|4906.5|4904|4903.5|4908|4907|4904|4903|8953
1606398600000|2020-11-26 13:50:00|4903.5|4903|4906.5|4905.5|4907|4905.5|4901.5|4901|56622
1606398900000|2020-11-26 13:55:00|4906|4906|4909|4908.5|4910|4909|4903.5|4902.5|11118
1606399200000|2020-11-26 14:00:00|4908.5|4908|4906|4905|4910|4909|4905.5|4905|9177
1606399500000|2020-11-26 14:05:00|4906.5|4905.5|4911|4910|4913.5|4912.5|4906.5|4905|10060
1606399800000|2020-11-26 14:10:00|4911.5|4910.5|4907.5|4906.5|4912|4911|4907|4906.5|8260
1606400100000|2020-11-26 14:15:00|4907|4907|4906.5|4905|4908.5|4908|4905.5|4905|6034
1606400400000|2020-11-26 14:20:00|4906|4904.5|4907.5|4907|4908.5|4908|4903.5|4903|10680
1606400700000|2020-11-26 14:25:00|4907|4906.5|4908.5|4907.5|4909|4908.5|4905|4904.5|7598
1606401000000|2020-11-26 14:30:00|4909|4908|4905|4904.5|4911|4910.5|4905|4904.5|8609
1606401300000|2020-11-26 14:35:00|4905.5|4905|4910|4909.5|4911|4910.5|4905|4904.5|11738
1606401600000|2020-11-26 14:40:00|4909.5|4909|4907|4905.5|4909.5|4909|4902.5|4902|12298
1606401900000|2020-11-26 14:45:00|4906.5|4906|4904|4903.5|4908|4907.5|4904|4903.5|24574
1606402200000|2020-11-26 14:50:00|4903.5|4903|4901|4900.5|4903.5|4903|4899|4898|12522
1606402500000|2020-11-26 14:55:00|4901.5|4901|4902|4900.5|4905|4903.5|4901|4900|17250
1606402800000|2020-11-26 15:00:00|4901.5|4901|4906.5|4906|4910|4909|4901|4900|11080
1606403100000|2020-11-26 15:05:00|4907|4906.5|4902|4901|4907.5|4906.5|4901|4900.5|8772
1606403400000|2020-11-26 15:10:00|4901.5|4900.5|4902|4901.5|4904|4903.5|4900|4899.5|12096
1606403700000|2020-11-26 15:15:00|4902.5|4902|4892|4891.5|4902.5|4902|4892|4891.5|14856
1606404000000|2020-11-26 15:20:00|4892.5|4892|4884.5|4884|4893|4892|4884.5|4884|9313
1606404300000|2020-11-26 15:25:00|4885|4884.5|4887|4886.5|4889.5|4889|4884|4883|30411
1606404600000|2020-11-26 15:30:00|4887.5|4887|4886.5|4886|4889|4888.5|4886|4885.5|15306
1606404900000|2020-11-26 15:35:00|4887|4886.5|4890|4889.5|4891|4890|4886|4885.5|13243
1606405200000|2020-11-26 15:40:00|4889.5|4889|4892.5|4891.5|4893|4892.5|4889.5|4889|11136
1606405500000|2020-11-26 15:45:00|4892|4892|4894.5|4894|4895.5|4894.5|4892|4891.5|11120
1606405800000|2020-11-26 15:50:00|4895|4893.5|4892.5|4892|4895|4894|4890.5|4889.5|18205
1606406100000|2020-11-26 15:55:00|4893|4892.5|4897.5|4897|4901.5|4900|4893|4892|16113
1606406400000|2020-11-26 16:00:00|4897|4896.5|4893.5|4893|4899.5|4899|4893.5|4893|13417
1606406700000|2020-11-26 16:05:00|4894|4893.5|4897.5|4896|4897.5|4896.5|4892.5|4891.5|21452
1606407000000|2020-11-26 16:10:00|4897|4895.5|4895|4894|4898.5|4898|4892.5|4892|23811
1606407300000|2020-11-26 16:15:00|4894.5|4893.5|4896|4895|4898.5|4897.5|4894|4893.5|13412
1606407600000|2020-11-26 16:20:00|4896.5|4895.5|4893|4892.5|4897.5|4896.5|4893|4892.5|16348
1606407900000|2020-11-26 16:25:00|4892.5|4892|4894.5|4893|4896.5|4895.5|4892.5|4890.5|28464
1606464000000|2020-11-27 08:00:00|4858|4848|4906|4902.5|4909|4904.5|4858|4848|37748
1606464300000|2020-11-27 08:05:00|4904|4901|4880.5|4877|4904|4901|4880.5|4876|25351
1606464600000|2020-11-27 08:10:00|4880|4876.5|4879.5|4877.5|4887|4885|4874.5|4872|23818
1606464900000|2020-11-27 08:15:00|4879|4876.5|4863.5|4862.5|4879.5|4878|4858|4856|13945
1606465200000|2020-11-27 08:20:00|4863|4862|4875|4874|4876|4875.5|4860|4859|208758
1606465500000|2020-11-27 08:25:00|4875.5|4874.5|4875|4872.5|4893.5|4891|4874.5|4872|18763
1606465800000|2020-11-27 08:30:00|4874.5|4873|4869.5|4868|4878.5|4877|4867.5|4866|19621
1606466100000|2020-11-27 08:35:00|4869|4867.5|4864.5|4863|4875.5|4874.5|4863.5|4862.5|17829
1606466400000|2020-11-27 08:40:00|4864|4862.5|4866|4864.5|4872|4870|4862|4861|25073
1606466700000|2020-11-27 08:45:00|4865.5|4864|4870|4868.5|4872|4871|4864|4862.5|16815
1606467000000|2020-11-27 08:50:00|4870.5|4869|4879.5|4878.5|4882.5|4881|4866|4864.5|21862
1606467300000|2020-11-27 08:55:00|4879|4878|4876.5|4874.5|4882|4881|4874.5|4874|17151
1606467600000|2020-11-27 09:00:00|4877|4875|4878.5|4878|4881|4879.5|4875|4873.5|21107
1606467900000|2020-11-27 09:05:00|4878|4877|4871.5|4870.5|4878.5|4877.5|4869.5|4868.5|28766
1606468200000|2020-11-27 09:10:00|4871|4871|4873|4872|4878|4876.5|4870.5|4869.5|18793
1606468500000|2020-11-27 09:15:00|4873.5|4872.5|4878|4877|4880.5|4880|4870|4869|12722
1606468800000|2020-11-27 09:20:00|4877.5|4877.5|4877|4875.5|4883.5|4881.5|4875.5|4874.5|13961
1606469100000|2020-11-27 09:25:00|4877.5|4876|4864|4863|4878|4877.5|4861|4860.5|24201
1606469400000|2020-11-27 09:30:00|4863.5|4862.5|4864|4863|4866|4865|4862|4860.5|24429
1606469700000|2020-11-27 09:35:00|4864.5|4863.5|4863.5|4862|4866.5|4865|4861|4860.5|20047
1606470000000|2020-11-27 09:40:00|4864|4862.5|4860|4859.5|4866.5|4866|4860|4859.5|13068
1606470300000|2020-11-27 09:45:00|4860.5|4860|4864|4863.5|4865.5|4864|4860.5|4860|14712
1606470600000|2020-11-27 09:50:00|4863.5|4863|4864|4863|4868|4866.5|4862|4861|12043
1606470900000|2020-11-27 09:55:00|4864.5|4863.5|4864.5|4863.5|4870.5|4868.5|4864|4863|13383
1606471200000|2020-11-27 10:00:00|4864|4863|4862.5|4862|4865.5|4864.5|4862|4861|8323
1606471500000|2020-11-27 10:05:00|4862|4861.5|4862|4861|4865|4864.5|4861|4860|15042
1606471800000|2020-11-27 10:10:00|4861|4861.5|4864|4863|4866|4865|4861|4860.5|8649
1606472100000|2020-11-27 10:15:00|4863.5|4862|4861|4860|4867|4865.5|4859.5|4859|15190
1606472400000|2020-11-27 10:20:00|4860.5|4859|4863|4862|4863.5|4862.5|4860|4858.5|10780
1606472700000|2020-11-27 10:25:00|4862.5|4862.5|4867.5|4866|4867.5|4866.5|4861|4860|10544
1606473000000|2020-11-27 10:30:00|4868|4866.5|4873|4872|4875.5|4874|4868|4866.5|6852
1606473300000|2020-11-27 10:35:00|4872.5|4871.5|4874|4873|4876|4875|4872.5|4871.5|8311
1606473600000|2020-11-27 10:40:00|4874.5|4873.5|4881|4880|4882|4881|4874.5|4873.5|10569
1606473900000|2020-11-27 10:45:00|4880.5|4879.5|4881.5|4881|4885.5|4884.5|4880|4879|13536
1606474200000|2020-11-27 10:50:00|4881|4880.5|4882|4881|4882|4881.5|4878.5|4878|7810
1606474500000|2020-11-27 10:55:00|4881.5|4880.5|4880|4879|4882|4881|4878|4876.5|14560
1606474800000|2020-11-27 11:00:00|4880.5|4879.5|4882.5|4882|4884|4883.5|4879|4878|11680
1606475100000|2020-11-27 11:05:00|4882|4881.5|4889.5|4888.5|4892|4890.5|4882|4881|17397
1606475400000|2020-11-27 11:10:00|4889|4888|4887.5|4886.5|4893|4892|4886.5|4885.5|15544
1606475700000|2020-11-27 11:15:00|4887|4887|4890.5|4889.5|4891.5|4890.5|4887|4887|10728
1606476000000|2020-11-27 11:20:00|4890|4889|4895.5|4894.5|4896.5|4896|4889.5|4889|9620
1606476300000|2020-11-27 11:25:00|4895|4894|4896.5|4895.5|4899|4897.5|4893|4892.5|25598
1606476600000|2020-11-27 11:30:00|4897|4896|4891|4890.5|4897|4896.5|4889.5|4888|52307
1606476900000|2020-11-27 11:35:00|4890.5|4890|4889.5|4888.5|4891.5|4891|4889|4888|55433
1606477200000|2020-11-27 11:40:00|4889|4889|4891.5|4891|4892.5|4891.5|4889|4887.5|15992
1606477500000|2020-11-27 11:45:00|4892|4890.5|4889.5|4888.5|4893|4892|4889.5|4888.5|32779
1606477800000|2020-11-27 11:50:00|4889|4889|4888|4887|4893|4892|4888|4887|10946
1606478100000|2020-11-27 11:55:00|4888.5|4887.5|4893.5|4893|4894|4893|4888|4887.5|11276
1606478400000|2020-11-27 12:00:00|4894|4893.5|4887.5|4886.5|4894.5|4893.5|4886.5|4885.5|12767
1606478700000|2020-11-27 12:05:00|4888|4887|4894.5|4893|4896.5|4895|4886.5|4886|17434
1606479000000|2020-11-27 12:10:00|4894|4893.5|4895|4893.5|4897.5|4896.5|4893|4891.5|29642
1606479300000|2020-11-27 12:15:00|4894.5|4893|4886.5|4885.5|4895.5|4895|4886.5|4885|56331
1606479600000|2020-11-27 12:20:00|4886|4885|4875|4874|4886|4885|4874|4873.5|8658
1606479900000|2020-11-27 12:25:00|4874.5|4873.5|4871|4870|4876|4875.5|4870.5|4870|8901
1606480200000|2020-11-27 12:30:00|4870.5|4870.5|4874.5|4874|4876.5|4875|4870|4869.5|15953
1606480500000|2020-11-27 12:35:00|4875|4874.5|4875.5|4874.5|4876.5|4875.5|4873.5|4873|9116
1606480800000|2020-11-27 12:40:00|4876|4875|4869.5|4868.5|4879|4878|4869.5|4868.5|9952
1606481100000|2020-11-27 12:45:00|4870|4869|4869.5|4868|4873.5|4873|4869|4868|8883
1606481400000|2020-11-27 12:50:00|4869|4867.5|4873.5|4872.5|4873.5|4872.5|4866.5|4865.5|10216
1606481700000|2020-11-27 12:55:00|4874.5|4873|4877.5|4876.5|4877.5|4876.5|4871.5|4870.5|13670
1606482000000|2020-11-27 13:00:00|4878.5|4877|4881|4880|4881|4880|4877.5|4876.5|11615
1606482300000|2020-11-27 13:05:00|4882|4880.5|4881|4880|4884.5|4883.5|4881|4880|10569
1606482600000|2020-11-27 13:10:00|4880.5|4879.5|4882|4881.5|4884.5|4883.5|4879.5|4879|22362
1606482900000|2020-11-27 13:15:00|4881.5|4880.5|4881|4880.5|4883.5|4883|4880|4879.5|11305
1606483200000|2020-11-27 13:20:00|4881.5|4880|4877.5|4876.5|4882|4881.5|4877.5|4876|16841
1606483500000|2020-11-27 13:25:00|4877|4876|4874.5|4873.5|4877.5|4876.5|4874|4872.5|8893
1606483800000|2020-11-27 13:30:00|4874|4874|4862|4860.5|4874.5|4874|4860.5|4860|12994
1606484100000|2020-11-27 13:35:00|4862.5|4861|4865|4864|4865.5|4865|4861.5|4860.5|9768
1606484400000|2020-11-27 13:40:00|4864.5|4863.5|4874.5|4873|4874.5|4873.5|4864.5|4863.5|13527
1606484700000|2020-11-27 13:45:00|4874|4872.5|4870|4869|4875|4874|4869.5|4869|6278
1606485000000|2020-11-27 13:50:00|4870.5|4869.5|4871|4869.5|4873|4872|4868.5|4867|18842
1606485300000|2020-11-27 13:55:00|4870.5|4869|4869|4867.5|4871.5|4870.5|4866|4865|11867
1606485600000|2020-11-27 14:00:00|4868.5|4867|4866.5|4865.5|4869|4868.5|4865|4864.5|9536
1606485900000|2020-11-27 14:05:00|4866|4865|4870.5|4869.5|4871|4870|4865|4864|11409
1606486200000|2020-11-27 14:10:00|4871|4870|4873.5|4872.5|4873.5|4872.5|4869.5|4869|12558
1606486500000|2020-11-27 14:15:00|4873|4872|4874.5|4874|4875.5|4875|4870.5|4870|13507
1606486800000|2020-11-27 14:20:00|4874|4873.5|4871.5|4871|4878|4877.5|4871.5|4871|10802
1606487100000|2020-11-27 14:25:00|4871|4870.5|4874|4873.5|4878.5|4878|4870.5|4870|19804
1606487400000|2020-11-27 14:30:00|4874.5|4872.5|4904|4902.5|4905|4904|4872.5|4872|71489
1606487700000|2020-11-27 14:35:00|4904.5|4903|4920|4919.5|4920|4919.5|4903.5|4902.5|55338
1606488000000|2020-11-27 14:40:00|4920.5|4919|4922|4921.5|4925|4924.5|4913|4912|40043
1606488300000|2020-11-27 14:45:00|4921.5|4921|4924|4923|4928|4927|4920|4918.5|41154
1606488600000|2020-11-27 14:50:00|4924.5|4923.5|4922.5|4921|4928|4927|4922|4921|39121
1606488900000|2020-11-27 14:55:00|4922|4921.5|4913.5|4912.5|4922|4921.5|4909|4907.5|28407
1606489200000|2020-11-27 15:00:00|4914|4913|4915|4913.5|4917.5|4917|4912|4911.5|33383
1606489500000|2020-11-27 15:05:00|4914.5|4913|4923.5|4923|4925.5|4925|4913.5|4913|34750
1606489800000|2020-11-27 15:10:00|4923|4922.5|4927|4926|4928|4927|4921.5|4920.5|28432
1606490100000|2020-11-27 15:15:00|4926.5|4925.5|4919|4918.5|4927|4926|4919|4918|27911
1606490400000|2020-11-27 15:20:00|4919.5|4919|4918|4917|4924|4923.5|4913|4911.5|43198
1606490700000|2020-11-27 15:25:00|4918.5|4916.5|4925|4924.5|4926|4925.5|4918.5|4916.5|33582
1606491000000|2020-11-27 15:30:00|4924.5|4924|4917|4916|4924.5|4924|4916.5|4915.5|46371
1606491300000|2020-11-27 15:35:00|4916.5|4916.5|4914|4913.5|4921.5|4921|4913.5|4912.5|40894
1606491600000|2020-11-27 15:40:00|4913.5|4913|4924.5|4924|4925|4924.5|4910.5|4910|50638
1606491900000|2020-11-27 15:45:00|4925|4924.5|4932.5|4932|4934|4933.5|4920.5|4919.5|131169
1606492200000|2020-11-27 15:50:00|4932|4931.5|4929.5|4929|4934.5|4933.5|4926|4925|45288
1606492500000|2020-11-27 15:55:00|4929|4928.5|4922|4920.5|4929|4928.5|4922|4920.5|40484
1606492800000|2020-11-27 16:00:00|4921.5|4921|4928|4927.5|4930.5|4930|4921.5|4920|73248
1606493100000|2020-11-27 16:05:00|4927.5|4927|4918|4917.5|4928.5|4927.5|4917.5|4917|34632
1606493400000|2020-11-27 16:10:00|4917.5|4916.5|4916.5|4915|4922|4921|4915|4914.5|102801
1606493700000|2020-11-27 16:15:00|4916|4915.5|4924.5|4923.5|4924.5|4923.5|4914|4913.5|43984
1606494000000|2020-11-27 16:20:00|4924|4923|4920.5|4919.5|4925|4924.5|4920|4919|49992
1606494300000|2020-11-27 16:25:00|4921|4920|4928|4926|4928.5|4926|4918.5|4918|72548
1606723200000|2020-11-30 08:00:00|4920|4914|4896|4891|4920.5|4914.5|4887.5|4883|15080
1606723500000|2020-11-30 08:05:00|4895.5|4891.5|4885.5|4883|4908|4905.5|4884|4880.5|16296
1606723800000|2020-11-30 08:10:00|4886.5|4883.5|4885|4882|4893.5|4891|4880.5|4878|18383
1606724100000|2020-11-30 08:15:00|4885.5|4882.5|4890.5|4888|4897.5|4895|4884.5|4882.5|17630
1606724400000|2020-11-30 08:20:00|4891|4888.5|4904.5|4902.5|4913|4911|4890.5|4888.5|13940
1606724700000|2020-11-30 08:25:00|4905|4903|4909.5|4907|4909.5|4907.5|4900.5|4898|12158
1606725000000|2020-11-30 08:30:00|4909|4906.5|4904|4901.5|4914.5|4912.5|4904|4901.5|7569
1606725300000|2020-11-30 08:35:00|4903.5|4900.5|4903|4900.5|4912|4909.5|4899.5|4897|10896
1606725600000|2020-11-30 08:40:00|4902.5|4901|4901|4899.5|4911.5|4910|4901|4899|9525
1606725900000|2020-11-30 08:45:00|4901.5|4900|4895|4891.5|4904.5|4903|4890|4887|13512
1606726200000|2020-11-30 08:50:00|4895.5|4892|4890|4888.5|4897|4895.5|4888|4887.5|12431
1606726500000|2020-11-30 08:55:00|4889.5|4888|4890.5|4889|4893.5|4892.5|4884|4882|39226
1606726800000|2020-11-30 09:00:00|4891|4889.5|4904.5|4903.5|4907|4905.5|4891|4889.5|29639
1606727100000|2020-11-30 09:05:00|4905|4904|4905.5|4904|4911|4910|4902|4901.5|7695
1606727400000|2020-11-30 09:10:00|4905|4904.5|4906.5|4904.5|4907.5|4906|4901.5|4899.5|8763
1606727700000|2020-11-30 09:15:00|4906|4904|4905|4904|4906|4904.5|4895.5|4894.5|9303
1606728000000|2020-11-30 09:20:00|4904.5|4903.5|4914.5|4913|4916.5|4915.5|4904|4903.5|13688
1606728300000|2020-11-30 09:25:00|4914|4912.5|4917.5|4916.5|4917.5|4917|4913|4912|5866
1606728600000|2020-11-30 09:30:00|4917|4916|4913.5|4912.5|4917|4916|4910|4908.5|9861
1606728900000|2020-11-30 09:35:00|4913|4911.5|4916|4914.5|4916.5|4915.5|4909|4908|11475
1606729200000|2020-11-30 09:40:00|4915.5|4914|4915|4914|4918|4916|4913.5|4913|5228
1606729500000|2020-11-30 09:45:00|4915.5|4914.5|4912|4911|4916.5|4915.5|4909.5|4908.5|21184
1606729800000|2020-11-30 09:50:00|4911.5|4910.5|4919|4918.5|4919|4918.5|4911.5|4910.5|8306
1606730100000|2020-11-30 09:55:00|4919.5|4919|4920|4919|4920|4919|4912.5|4911|9925
1606730400000|2020-11-30 10:00:00|4920.5|4919.5|4916.5|4916|4922|4921|4916|4915.5|12988
1606730700000|2020-11-30 10:05:00|4917|4915.5|4916.5|4915.5|4919.5|4918|4913.5|4912|9277
1606731000000|2020-11-30 10:10:00|4916|4915|4916.5|4915.5|4919|4918|4915.5|4915|5476
1606731300000|2020-11-30 10:15:00|4917|4916|4917.5|4916.5|4918.5|4917.5|4915.5|4915|5723
1606731600000|2020-11-30 10:20:00|4918|4917|4917.5|4916.5|4921|4920.5|4916.5|4916|8484
1606731900000|2020-11-30 10:25:00|4917|4916|4921.5|4921|4921.5|4921|4916|4915.5|8530
1606732200000|2020-11-30 10:30:00|4922|4921.5|4928|4927.5|4931.5|4930.5|4921.5|4921|9638
1606732500000|2020-11-30 10:35:00|4928.5|4928|4924|4923.5|4930|4929.5|4921|4920|7713
1606732800000|2020-11-30 10:40:00|4924.5|4924|4936|4935.5|4938|4937|4924.5|4924|9996
1606733100000|2020-11-30 10:45:00|4936.5|4935|4938|4936.5|4940.5|4940|4936|4935|12791
1606733400000|2020-11-30 10:50:00|4937.5|4937|4938|4937|4940|4939|4935.5|4934|6147
1606733700000|2020-11-30 10:55:00|4937.5|4936|4933|4932|4938.5|4938|4928|4927.5|8176
1606734000000|2020-11-30 11:00:00|4932.5|4932.5|4933|4932.5|4936.5|4935|4932|4931|6282
1606734300000|2020-11-30 11:05:00|4932.5|4932|4932.5|4931|4933|4932|4929|4928.5|5889
1606734600000|2020-11-30 11:10:00|4933|4931.5|4927.5|4926.5|4938.5|4937.5|4927.5|4926.5|8772
1606734900000|2020-11-30 11:15:00|4928|4927|4928.5|4926.5|4929.5|4928.5|4925.5|4925|8996
1606735200000|2020-11-30 11:20:00|4928|4927|4919|4918|4928.5|4927.5|4918.5|4917.5|6703
1606735500000|2020-11-30 11:25:00|4918.5|4917.5|4920|4919|4921.5|4921|4917.5|4917|5819
1606735800000|2020-11-30 11:30:00|4920.5|4919.5|4909|4908|4920.5|4920|4905|4904.5|15579
1606736100000|2020-11-30 11:35:00|4908.5|4907.5|4908|4907|4909.5|4909|4905.5|4904.5|11511
1606736400000|2020-11-30 11:40:00|4907.5|4906.5|4910.5|4909.5|4912.5|4912|4907|4906.5|13945
1606736700000|2020-11-30 11:45:00|4911|4910|4915|4914.5|4915.5|4914.5|4911|4910|8706
1606737000000|2020-11-30 11:50:00|4914.5|4914|4916.5|4916|4917|4916|4913|4911.5|9268
1606737300000|2020-11-30 11:55:00|4917|4915.5|4914.5|4913.5|4918.5|4917.5|4913.5|4912|15520
1606737600000|2020-11-30 12:00:00|4914|4913|4913.5|4913|4914.5|4914|4912|4911|5668
1606737900000|2020-11-30 12:05:00|4914|4913.5|4914|4913.5|4917|4916|4913.5|4912.5|7409
1606738200000|2020-11-30 12:10:00|4914.5|4914|4920|4918.5|4920|4918.5|4914|4913|7123
1606738500000|2020-11-30 12:15:00|4919.5|4919|4923|4922.5|4924.5|4923|4918.5|4917.5|8691
1606738800000|2020-11-30 12:20:00|4923.5|4922|4919|4918|4925|4924.5|4919|4918|7512
1606739100000|2020-11-30 12:25:00|4918.5|4918.5|4922.5|4921.5|4923|4922|4918.5|4918|4887
1606739400000|2020-11-30 12:30:00|4922|4922|4929.5|4928.5|4931.5|4930.5|4921.5|4920.5|12420
1606739700000|2020-11-30 12:35:00|4929|4928|4931.5|4930|4932|4930.5|4927.5|4927|8775
1606740000000|2020-11-30 12:40:00|4931|4930.5|4931|4930|4933.5|4932.5|4927.5|4927|7784
1606740300000|2020-11-30 12:45:00|4931.5|4930.5|4934|4933|4935|4933.5|4927|4926|13055
1606740600000|2020-11-30 12:50:00|4933.5|4932.5|4925.5|4924.5|4933.5|4932.5|4923|4922|22654
1606740900000|2020-11-30 12:55:00|4925|4923.5|4920|4919|4925.5|4924.5|4920|4919|6693
1606741200000|2020-11-30 13:00:00|4919.5|4918.5|4925.5|4924.5|4928|4927.5|4918|4917.5|12012
1606741500000|2020-11-30 13:05:00|4925|4924|4922.5|4921.5|4925|4924|4921|4920.5|6474
1606741800000|2020-11-30 13:10:00|4922|4921|4924.5|4923|4926|4925.5|4920.5|4919.5|12348
1606742100000|2020-11-30 13:15:00|4924|4922.5|4925|4924.5|4926|4925.5|4922|4921.5|7614
1606742400000|2020-11-30 13:20:00|4925.5|4925|4924|4922.5|4927.5|4927|4921.5|4920.5|12923
1606742700000|2020-11-30 13:25:00|4923.5|4922|4923|4921|4926|4925.5|4922|4920.5|8456
1606743000000|2020-11-30 13:30:00|4922.5|4920.5|4923.5|4922|4927|4925|4920.5|4920|16404
1606743300000|2020-11-30 13:35:00|4923|4921.5|4921.5|4921|4924.5|4923.5|4920.5|4919.5|9138
1606743600000|2020-11-30 13:40:00|4922|4921.5|4927.5|4927|4927.5|4927|4922|4921|13728
1606743900000|2020-11-30 13:45:00|4927|4926.5|4917.5|4917|4927|4926.5|4917.5|4916.5|9848
1606744200000|2020-11-30 13:50:00|4918|4917.5|4919|4918|4923|4922|4916.5|4916|21493
1606744500000|2020-11-30 13:55:00|4918.5|4918.5|4921.5|4921|4922.5|4922|4917.5|4917|8881
1606744800000|2020-11-30 14:00:00|4921|4920.5|4922|4921|4923.5|4922.5|4919|4918.5|23276
1606745100000|2020-11-30 14:05:00|4921.5|4921.5|4922|4920.5|4925.5|4925|4918.5|4917.5|25462
1606745400000|2020-11-30 14:10:00|4921.5|4921|4922|4921.5|4924.5|4923.5|4918.5|4918|11278
1606745700000|2020-11-30 14:15:00|4922.5|4922|4920.5|4919.5|4927|4926|4918.5|4917.5|14138
1606746000000|2020-11-30 14:20:00|4920|4919|4905.5|4905|4920|4919|4905.5|4905|21727
1606746300000|2020-11-30 14:25:00|4905|4904.5|4914|4913.5|4915|4914|4904|4903.5|18064
1606746600000|2020-11-30 14:30:00|4913.5|4913|4912|4911|4920.5|4918.5|4903|4902|38157
1606746900000|2020-11-30 14:35:00|4911.5|4910.5|4908.5|4907.5|4915.5|4915|4906.5|4905.5|37837
1606747200000|2020-11-30 14:40:00|4909|4907|4914.5|4914|4915.5|4914.5|4907|4906|28709
1606747500000|2020-11-30 14:45:00|4915|4914.5|4917.5|4917|4924.5|4924|4915|4914|36224
1606747800000|2020-11-30 14:50:00|4917|4916.5|4932|4931.5|4932|4931.5|4917|4916.5|25260
1606748100000|2020-11-30 14:55:00|4931.5|4931|4932|4931.5|4936|4935|4927.5|4927|51471
1606748400000|2020-11-30 15:00:00|4931.5|4931|4931.5|4931|4933.5|4933|4925.5|4925|51145
1606748700000|2020-11-30 15:05:00|4932|4931.5|4926.5|4925.5|4937|4936|4923|4922|71331
1606749000000|2020-11-30 15:10:00|4926|4925|4920.5|4920|4933.5|4932.5|4920.5|4920|29159
1606749300000|2020-11-30 15:15:00|4920|4919.5|4917|4916.5|4923.5|4923|4915.5|4914.5|34737
1606749600000|2020-11-30 15:20:00|4916.5|4916|4919|4918|4920|4919.5|4913.5|4913|37336
1606749900000|2020-11-30 15:25:00|4919.5|4918.5|4904|4902|4920|4919.5|4902|4901.5|36848
1606750200000|2020-11-30 15:30:00|4903.5|4903|4901|4900.5|4909|4908|4900|4899|41001
1606750500000|2020-11-30 15:35:00|4900.5|4900|4886.5|4886|4900.5|4900|4884.5|4883.5|32209
1606750800000|2020-11-30 15:40:00|4886|4885.5|4887.5|4887|4894|4892.5|4884|4883.5|21930
1606751100000|2020-11-30 15:45:00|4887|4886|4898|4896.5|4899|4897.5|4887|4885.5|26753
1606751400000|2020-11-30 15:50:00|4897.5|4897|4906|4905|4908|4906.5|4897.5|4897|26375
1606751700000|2020-11-30 15:55:00|4907|4905.5|4909.5|4908.5|4913.5|4913|4904|4903|44454
1606752000000|2020-11-30 16:00:00|4909|4908|4902|4901.5|4909.5|4908.5|4899.5|4898.5|45099
1606752300000|2020-11-30 16:05:00|4901.5|4901|4901|4900.5|4904.5|4903.5|4897|4896|61978
1606752600000|2020-11-30 16:10:00|4901.5|4900|4901.5|4900.5|4907|4906|4900|4899.5|27355
1606752900000|2020-11-30 16:15:00|4901|4901|4896.5|4895.5|4905.5|4904.5|4895.5|4895|24752
1606753200000|2020-11-30 16:20:00|4896|4896|4894|4893|4897.5|4896.5|4889|4888|89891
1606753500000|2020-11-30 16:25:00|4893.5|4893.5|4884.5|4880|4897|4896|4882|4880|172023
1606809600000|2020-12-01 08:00:00|4876.5|4873|4877|4875|4900|4884.5|4870.5|4866|60549
1606809900000|2020-12-01 08:05:00|4876.5|4874|4870|4868|4882|4880.5|4868.5|4866.5|18331
1606810200000|2020-12-01 08:10:00|4870.5|4868.5|4861|4859|4875.5|4874|4859|4857.5|29964
1606810500000|2020-12-01 08:15:00|4861.5|4858.5|4886.5|4885|4888.5|4886.5|4861|4858.5|26473
1606810800000|2020-12-01 08:20:00|4887|4885.5|4900|4898.5|4902.5|4900.5|4886|4885.5|19285
1606811100000|2020-12-01 08:25:00|4900.5|4899|4909.5|4907|4911.5|4910|4898|4896|28329
1606811400000|2020-12-01 08:30:00|4909|4906.5|4912.5|4911.5|4920.5|4918.5|4904|4902|48545
1606811700000|2020-12-01 08:35:00|4912|4912|4918.5|4917|4921|4920.5|4912|4911.5|13028
1606812000000|2020-12-01 08:40:00|4918|4916.5|4914.5|4912.5|4932.5|4930.5|4914.5|4912.5|29538
1606812300000|2020-12-01 08:45:00|4914|4912|4910|4908.5|4914|4913|4904.5|4903.5|19064
1606812600000|2020-12-01 08:50:00|4909.5|4908|4915|4912.5|4917|4914.5|4908.5|4906.5|8652
1606812900000|2020-12-01 08:55:00|4914.5|4913|4925|4924|4926.5|4924.5|4914.5|4913|10268
1606813200000|2020-12-01 09:00:00|4926|4924.5|4931|4929.5|4932.5|4930|4921|4920.5|24744
1606813500000|2020-12-01 09:05:00|4931.5|4930|4926.5|4925|4933|4930.5|4919.5|4918.5|55438
1606813800000|2020-12-01 09:10:00|4925.5|4924|4926|4924.5|4929|4927|4923|4922|5688
1606814100000|2020-12-01 09:15:00|4925.5|4925|4926|4924|4931.5|4929.5|4922|4920.5|5064
1606814400000|2020-12-01 09:20:00|4926.5|4924.5|4932.5|4931|4934|4932|4926|4924|9635
1606814700000|2020-12-01 09:25:00|4932|4930.5|4940|4938.5|4940.5|4940|4931.5|4930.5|9376
1606815000000|2020-12-01 09:30:00|4940.5|4939|4935|4934|4940.5|4939.5|4931|4929|11924
1606815300000|2020-12-01 09:35:00|4934|4933.5|4940|4938.5|4940|4939.5|4931|4929.5|5425
1606815600000|2020-12-01 09:40:00|4940.5|4939|4943.5|4942.5|4949.5|4948|4940.5|4938.5|21190
1606815900000|2020-12-01 09:45:00|4944|4943|4940|4939|4944|4943|4938|4936|22370
1606816200000|2020-12-01 09:50:00|4940.5|4939.5|4939|4938|4941.5|4940|4937|4936|10646
1606816500000|2020-12-01 09:55:00|4938.5|4938.5|4938.5|4937.5|4940.5|4939.5|4937.5|4936.5|8344
1606816800000|2020-12-01 10:00:00|4938|4936.5|4948|4946|4952.5|4952|4936.5|4936|16957
1606817100000|2020-12-01 10:05:00|4947.5|4945.5|4942|4941|4947.5|4946|4942|4940.5|5375
1606817400000|2020-12-01 10:10:00|4942.5|4941.5|4941|4939.5|4946|4944|4935|4933.5|5637
1606817700000|2020-12-01 10:15:00|4942|4940|4947.5|4946|4948|4946|4939.5|4938.5|5862
1606818000000|2020-12-01 10:20:00|4947|4946.5|4950|4949|4951|4949.5|4943.5|4942|5081
1606818300000|2020-12-01 10:25:00|4949.5|4948.5|4949.5|4948.5|4953|4952|4948|4947|6846
1606818600000|2020-12-01 10:30:00|4950|4949|4952|4951|4954.5|4953|4948.5|4947.5|6749
1606818900000|2020-12-01 10:35:00|4951.5|4951.5|4951.5|4951|4955|4954|4951.5|4951|8562
1606819200000|2020-12-01 10:40:00|4951|4950.5|4950.5|4949.5|4952.5|4950.5|4946.5|4945|8253
1606819500000|2020-12-01 10:45:00|4951|4949|4953.5|4952.5|4954.5|4953.5|4951|4949|6700
1606819800000|2020-12-01 10:50:00|4954|4953|4955.5|4954.5|4956.5|4956|4952|4950.5|4919
1606820100000|2020-12-01 10:55:00|4956|4955|4967.5|4967|4968|4967|4955.5|4954.5|12771
1606820400000|2020-12-01 11:00:00|4967|4966.5|4968.5|4967.5|4969.5|4969|4967|4966.5|9446
1606820700000|2020-12-01 11:05:00|4968|4968|4968.5|4968|4970.5|4970|4965.5|4964.5|12166
1606821000000|2020-12-01 11:10:00|4969|4968.5|4971|4969|4972|4970.5|4960|4959|43738
1606821300000|2020-12-01 11:15:00|4970.5|4969.5|4971.5|4969.5|4973|4971.5|4967|4966|8434
1606821600000|2020-12-01 11:20:00|4972|4970|4966|4965|4972|4971|4966|4965|9342
1606821900000|2020-12-01 11:25:00|4966.5|4965.5|4967|4965|4973|4972.5|4964.5|4963|20716
1606822200000|2020-12-01 11:30:00|4966.5|4964.5|4977.5|4976|4979|4977|4965|4963.5|11660
1606822500000|2020-12-01 11:35:00|4978|4976.5|4978.5|4977.5|4983|4981.5|4976.5|4975.5|6050
1606822800000|2020-12-01 11:40:00|4978|4977|4976.5|4975.5|4979|4978|4974|4973.5|6143
1606823100000|2020-12-01 11:45:00|4977|4976|4984|4983|4986|4985.5|4977|4976|8407
1606823400000|2020-12-01 11:50:00|4983.5|4982|4980.5|4980|4983.5|4982.5|4980.5|4979|4870
1606823700000|2020-12-01 11:55:00|4981|4979.5|4984|4982.5|4987.5|4986.5|4978.5|4977.5|7560
1606824000000|2020-12-01 12:00:00|4983.5|4982|4982.5|4981|4989|4987.5|4981.5|4979.5|2815
1606824300000|2020-12-01 12:05:00|4983|4981.5|4977.5|4977|4983.5|4983|4977.5|4976.5|10370
1606824600000|2020-12-01 12:10:00|4978|4976.5|4987.5|4986|4988|4986|4976|4975.5|22785
1606824900000|2020-12-01 12:15:00|4987|4985.5|4984|4983|4987|4986|4977.5|4976.5|15840
1606825200000|2020-12-01 12:20:00|4983.5|4982.5|4978.5|4977|4986.5|4985.5|4977.5|4976.5|7261
1606825500000|2020-12-01 12:25:00|4978|4977.5|4970|4968|4980.5|4979.5|4970|4968|7446
1606825800000|2020-12-01 12:30:00|4968.5|4968.5|4971|4969.5|4974|4973|4968.5|4968.5|5821
1606826100000|2020-12-01 12:35:00|4970.5|4970|4974|4973|4977|4975.5|4970|4970|3645
1606826400000|2020-12-01 12:40:00|4973.5|4973.5|4980|4979|4980.5|4979.5|4973.5|4973|3555
1606826700000|2020-12-01 12:45:00|4980.5|4979.5|4984.5|4983.5|4986.5|4985|4980.5|4979|5609
1606827000000|2020-12-01 12:50:00|4984|4983|4980|4979|4984.5|4983.5|4977.5|4976.5|18880
1606827300000|2020-12-01 12:55:00|4979.5|4978.5|4976|4975.5|4980.5|4980|4974.5|4974|16296
1606827600000|2020-12-01 13:00:00|4975.5|4975|4973|4971.5|4978.5|4977.5|4972|4971|24272
1606827900000|2020-12-01 13:05:00|4973.5|4972|4972.5|4972|4975.5|4975|4972|4971|9112
1606828200000|2020-12-01 13:10:00|4973|4972.5|4967|4966.5|4973|4972.5|4965|4963.5|8678
1606828500000|2020-12-01 13:15:00|4968|4966|4962.5|4962|4969|4968|4961.5|4961|5212
1606828800000|2020-12-01 13:20:00|4963.5|4962.5|4961|4959.5|4963.5|4962.5|4957.5|4957|10935
1606829100000|2020-12-01 13:25:00|4960.5|4960|4956.5|4956|4962.5|4961|4956|4954.5|12482
1606829400000|2020-12-01 13:30:00|4956|4955.5|4957.5|4956.5|4957.5|4956.5|4950|4949.5|37809
1606829700000|2020-12-01 13:35:00|4958|4957|4963.5|4962.5|4965|4964|4957.5|4957|12979
1606830000000|2020-12-01 13:40:00|4964|4963|4960.5|4959.5|4964|4963.5|4959|4958|8443
1606830300000|2020-12-01 13:45:00|4960|4959|4964|4963|4965.5|4965|4959.5|4959|19961
1606830600000|2020-12-01 13:50:00|4963.5|4962.5|4960.5|4959.5|4963.5|4962.5|4959.5|4958.5|6918
1606830900000|2020-12-01 13:55:00|4961|4960|4965.5|4965|4966|4965.5|4961|4960|10582
1606831200000|2020-12-01 14:00:00|4966|4964.5|4967.5|4967|4969.5|4968.5|4963.5|4963|22263
1606831500000|2020-12-01 14:05:00|4968|4967.5|4965|4964|4971|4970.5|4965|4964|40282
1606831800000|2020-12-01 14:10:00|4965.5|4964.5|4964|4963|4968.5|4967|4960|4958.5|10862
1606832100000|2020-12-01 14:15:00|4964.5|4963.5|4963|4961.5|4967.5|4966.5|4962|4961.5|9962
1606832400000|2020-12-01 14:20:00|4962.5|4962|4959|4958.5|4962.5|4962|4958.5|4957.5|7461
1606832700000|2020-12-01 14:25:00|4958.5|4958|4952.5|4952|4959.5|4958.5|4948.5|4948|23408
1606833000000|2020-12-01 14:30:00|4953|4952.5|4971.5|4970.5|4973|4972|4952.5|4952.5|42146
1606833300000|2020-12-01 14:35:00|4972|4971|4970|4969|4973|4972|4964|4962.5|35257
1606833600000|2020-12-01 14:40:00|4969.5|4969.5|4993.5|4992|4994|4992|4969.5|4969|58366
1606833900000|2020-12-01 14:45:00|4993|4992.5|5004|5002|5007|5006|4992.5|4992|90944
1606834200000|2020-12-01 14:50:00|5003|5001|5006|5005|5012|5011|5000|4998.5|93239
1606834500000|2020-12-01 14:55:00|5007|5006|4995.5|4994.5|5008|5007|4992.5|4990.5|70083
1606834800000|2020-12-01 15:00:00|4996|4995|4982.5|4981.5|4997|4996|4980|4977|44544
1606835100000|2020-12-01 15:05:00|4983|4982|4985|4984|4996.5|4995.5|4978.5|4977.5|36544
1606835400000|2020-12-01 15:10:00|4984.5|4984.5|5001|5000|5002|5000|4984.5|4984|38022
1606835700000|2020-12-01 15:15:00|5002|5001|4989.5|4988.5|5002|5001|4988|4987|53984
1606836000000|2020-12-01 15:20:00|4989|4988|4993|4991.5|4993|4992|4984.5|4982.5|18916
1606836300000|2020-12-01 15:25:00|4992.5|4992|4995|4994|4996|4995|4989|4988.5|12040
1606836600000|2020-12-01 15:30:00|4994.5|4993.5|4989|4988.5|4998.5|4997|4988.5|4987.5|75616
1606836900000|2020-12-01 15:35:00|4989.5|4989.5|4980|4979|4992.5|4991.5|4979|4977.5|35243
1606837200000|2020-12-01 15:40:00|4980.5|4979.5|4981.5|4980|4982.5|4981|4972.5|4971.5|36634
1606837500000|2020-12-01 15:45:00|4981|4980.5|4991|4990.5|4991.5|4991|4979|4978.5|32150
1606837800000|2020-12-01 15:50:00|4991.5|4991|4992.5|4991|4994|4993|4987.5|4986|17885
1606838100000|2020-12-01 15:55:00|4992|4991.5|4993|4992|4994.5|4994|4988.5|4987.5|62782
1606838400000|2020-12-01 16:00:00|4993.5|4992.5|4987|4985.5|4994|4993|4987|4985.5|27959
1606838700000|2020-12-01 16:05:00|4987.5|4986|4979.5|4979|4988|4987|4976.5|4976|64616
1606839000000|2020-12-01 16:10:00|4979|4978.5|4982|4980|4984|4983|4975|4973.5|24219
1606839300000|2020-12-01 16:15:00|4981.5|4979.5|4985|4984.5|4986|4985|4978.5|4977.5|37573
1606839600000|2020-12-01 16:20:00|4985.5|4985|4990|4988.5|4991|4990|4982.5|4981|85769
1606839900000|2020-12-01 16:25:00|4990.5|4989|4993|4992|4995|4994|4985|4983.5|29984
1606896000000|2020-12-02 08:00:00|5000|4994.5|4981|4978|5000|4995|4959.5|4956|43314
1606896300000|2020-12-02 08:05:00|4980.5|4976.5|4990.5|4988.5|5000|4997|4978.5|4976|20014
1606896600000|2020-12-02 08:10:00|4992|4989|4989.5|4986.5|4998.5|4996.5|4988|4986|25227
1606896900000|2020-12-02 08:15:00|4989|4987|4995.5|4994.5|5000|4998.5|4988.5|4987|22363
1606897200000|2020-12-02 08:20:00|4996|4995|4999.5|4998|5002|5001|4996|4995|20311
1606897500000|2020-12-02 08:25:00|4999|4997.5|4996.5|4994.5|4999|4997.5|4989|4988|14976
1606897800000|2020-12-02 08:30:00|4996|4995|4997.5|4995.5|5000|4999|4987.5|4984.5|7641
1606898100000|2020-12-02 08:35:00|4998.5|4996|5003|5002|5005|5003|4996.5|4993.5|17200
1606898400000|2020-12-02 08:40:00|5004|5003|5007|5006|5011|5010|5002|5001|20745
1606898700000|2020-12-02 08:45:00|5008|5007|5017|5015|5020|5018|5008|5007|11548
1606899000000|2020-12-02 08:50:00|5018|5016|5025|5023|5025|5023|5010|5007|23531
1606899300000|2020-12-02 08:55:00|5026|5024|5027|5024|5035|5032|5021|5020|14167
1606899600000|2020-12-02 09:00:00|5028|5025|5027|5025|5032|5029|5023|5021|25738
1606899900000|2020-12-02 09:05:00|5026|5024|5017|5015|5026|5024|5017|5015|16947
1606900200000|2020-12-02 09:10:00|5018|5016|5004|5001|5018|5017|5004|5001|9977
1606900500000|2020-12-02 09:15:00|5005|5002|4998.5|4996.5|5006|5005|4998|4996.5|17365
1606900800000|2020-12-02 09:20:00|4998|4997|4994.5|4993|5001|5000|4994.5|4992.5|13547
1606901100000|2020-12-02 09:25:00|4995|4993.5|4997|4996|5001|5000|4994.5|4993.5|15203
1606901400000|2020-12-02 09:30:00|4997.5|4995.5|5001|4999.5|5003|5002|4995.5|4994|69583
1606901700000|2020-12-02 09:35:00|5000|5000|5007|5006|5012|5011|4999|4998.5|18987
1606902000000|2020-12-02 09:40:00|5008|5007|5009|5008|5015|5014|5007|5006|12899
1606902300000|2020-12-02 09:45:00|5010|5009|5014|5013|5018|5017|5010|5009|8390
1606902600000|2020-12-02 09:50:00|5013|5012|5010|5009|5014|5013|5002|4999.5|24198
1606902900000|2020-12-02 09:55:00|5011|5010|5010|5009|5013|5010|5007|5006|8921
1606903200000|2020-12-02 10:00:00|5011|5010|5015|5013|5016|5014|5010|5009|8591
1606903500000|2020-12-02 10:05:00|5014|5014|5011|5010|5015|5014|5006|5005|17015
1606903800000|2020-12-02 10:10:00|5010|5009|5019|5018|5021|5020|5008|5007|18501
1606904100000|2020-12-02 10:15:00|5018|5017|5029|5028|5030|5029|5018|5016|25161
1606904400000|2020-12-02 10:20:00|5030|5027|5037|5036|5038|5037|5028|5027|20984
1606904700000|2020-12-02 10:25:00|5036|5035|5032|5031|5038|5037|5029|5028|13642
1606905000000|2020-12-02 10:30:00|5031|5030|5036|5035|5038|5037|5031|5030|11599
1606905300000|2020-12-02 10:35:00|5037|5036|5034|5032|5038|5037|5032|5031|12100
1606905600000|2020-12-02 10:40:00|5033|5031|5040|5039|5041|5039|5032|5031|9860
1606905900000|2020-12-02 10:45:00|5041|5040|5036|5035|5041|5040|5036|5035|9196
1606906200000|2020-12-02 10:50:00|5037|5036|5036|5035|5039|5038|5034|5033|11708
1606906500000|2020-12-02 10:55:00|5037|5036|5043|5042|5043|5042|5035|5034|8083
1606906800000|2020-12-02 11:00:00|5042|5041|5042|5041|5045|5043|5041|5040|5498
1606907100000|2020-12-02 11:05:00|5043|5042|5043|5042|5044|5042|5038|5037|9462
1606907400000|2020-12-02 11:10:00|5044|5043|5046|5045|5048|5047|5044|5043|5793
1606907700000|2020-12-02 11:15:00|5047|5046|5045|5043|5048|5047|5039|5038|4851
1606908000000|2020-12-02 11:20:00|5044|5044|5047|5046|5047|5046|5041|5040|5228
1606908300000|2020-12-02 11:25:00|5046|5045|5042|5040|5048|5047|5040|5039|11373
1606908600000|2020-12-02 11:30:00|5043|5041|5045|5044|5046|5044|5041|5039|19284
1606908900000|2020-12-02 11:35:00|5046|5046|5044|5042|5050|5048|5042|5040|33456
1606909200000|2020-12-02 11:40:00|5045|5043|5048|5046|5049|5048|5045|5043|12515
1606909500000|2020-12-02 11:45:00|5049|5047|5048|5046|5050|5049|5044|5043|11035
1606909800000|2020-12-02 11:50:00|5047|5047|5046|5045|5049|5048|5046|5045|4891
1606910100000|2020-12-02 11:55:00|5047|5046|5046|5045|5050|5049|5044|5042|31035
1606910400000|2020-12-02 12:00:00|5045|5044|5053|5052|5053|5052|5041|5038|19926
1606910700000|2020-12-02 12:05:00|5054|5053|5068|5067|5068|5067|5050|5049|43314
1606911000000|2020-12-02 12:10:00|5067|5066|5082|5081|5087|5086|5066|5065|68463
1606911300000|2020-12-02 12:15:00|5081|5080|5113|5111|5116|5115|5081|5080|170367
1606911600000|2020-12-02 12:20:00|5112|5110|5121|5119|5126|5121|5112|5110|58774
1606911900000|2020-12-02 12:25:00|5120|5118|5121|5119|5124|5123|5117|5114|16886
1606912200000|2020-12-02 12:30:00|5120|5118|5113|5112|5123|5122|5112|5111|73752
1606912500000|2020-12-02 12:35:00|5112|5111|5105|5103|5114|5113|5099|5098|30591
1606912800000|2020-12-02 12:40:00|5104|5104|5107|5105|5108|5105|5098|5097|16861
1606913100000|2020-12-02 12:45:00|5108|5106|5112|5110|5112|5111|5107|5105|6148
1606913400000|2020-12-02 12:50:00|5113|5111|5118|5116|5118|5117|5109|5107|10436
1606913700000|2020-12-02 12:55:00|5117|5115|5131|5130|5135|5134|5117|5115|27166
1606914000000|2020-12-02 13:00:00|5130|5129|5140|5138|5140|5138|5125|5124|23389
1606914300000|2020-12-02 13:05:00|5139|5137|5154|5153|5166|5163|5138|5137|83034
1606914600000|2020-12-02 13:10:00|5155|5152|5156|5154|5162|5159|5155|5152|25664
1606914900000|2020-12-02 13:15:00|5155|5153|5172|5170|5172|5170|5154|5153|64404
1606915200000|2020-12-02 13:20:00|5173|5171|5177|5175|5177|5176|5170|5168|30184
1606915500000|2020-12-02 13:25:00|5176|5174|5185|5183|5185|5184|5173|5172|26475
1606915800000|2020-12-02 13:30:00|5186|5184|5193|5191|5196|5194|5186|5184|69941
1606916100000|2020-12-02 13:35:00|5194|5192|5196|5195|5197|5195|5191|5190|19169
1606916400000|2020-12-02 13:40:00|5197|5196|5202|5200|5204|5202|5197|5196|28663
1606916700000|2020-12-02 13:45:00|5201|5199|5204|5203|5206|5205|5200|5199|38781
1606917000000|2020-12-02 13:50:00|5203|5202|5211|5209|5218|5216|5203|5202|35925
1606917300000|2020-12-02 13:55:00|5210|5208|5205|5203|5212|5211|5190|5189|88244
1606917600000|2020-12-02 14:00:00|5204|5202|5218|5216|5220|5218|5200|5199|28221
1606917900000|2020-12-02 14:05:00|5219|5217|5213|5211|5219|5217|5209|5208|44553
1606918200000|2020-12-02 14:10:00|5212|5210|5207|5205|5212|5210|5200|5199|53940
1606918500000|2020-12-02 14:15:00|5206|5204|5205|5203|5206|5205|5200|5198|32230
1606918800000|2020-12-02 14:20:00|5206|5204|5215|5213|5217|5216|5205|5203|24095
1606919100000|2020-12-02 14:25:00|5216|5214|5227|5225|5233|5232|5215|5214|44365
1606919400000|2020-12-02 14:30:00|5228|5226|5193|5191|5228|5226|5192|5189|206914
1606919700000|2020-12-02 14:35:00|5194|5190|5163|5160|5194|5190|5153|5152|76569
1606920000000|2020-12-02 14:40:00|5162|5159|5185|5183|5187|5186|5150|5147|75022
1606920300000|2020-12-02 14:45:00|5184|5182|5205|5203|5207|5206|5184|5181|43621
1606920600000|2020-12-02 14:50:00|5204|5202|5213|5211|5213|5212|5200|5198|45367
1606920900000|2020-12-02 14:55:00|5214|5212|5251|5250|5257|5255|5212|5210|180520
1606921200000|2020-12-02 15:00:00|5250|5248|5260|5258|5265|5263|5248|5246|43501
1606921500000|2020-12-02 15:05:00|5259|5256|5260|5258|5264|5261|5245|5242|58331
1606921800000|2020-12-02 15:10:00|5259|5259|5235|5233|5259|5259|5232|5229|25106
1606922100000|2020-12-02 15:15:00|5234|5232|5242|5239|5252|5251|5233|5231|48268
1606922400000|2020-12-02 15:20:00|5243|5240|5247|5245|5253|5251|5243|5239|32946
1606922700000|2020-12-02 15:25:00|5246|5244|5253|5251|5253|5252|5245|5243|17568
1606923000000|2020-12-02 15:30:00|5252|5250|5249|5248|5256|5255|5248|5246|62219
1606923300000|2020-12-02 15:35:00|5250|5247|5239|5237|5254|5253|5234|5233|36669
1606923600000|2020-12-02 15:40:00|5238|5236|5238|5236|5240|5239|5232|5230|51198
1606923900000|2020-12-02 15:45:00|5239|5237|5242|5241|5246|5244|5238|5236|23822
1606924200000|2020-12-02 15:50:00|5241|5240|5250|5249|5251|5250|5237|5235|36187
1606924500000|2020-12-02 15:55:00|5251|5250|5251|5250|5254|5252|5241|5239|38322
1606924800000|2020-12-02 16:00:00|5252|5249|5258|5256|5259|5258|5244|5242|115480
1606925100000|2020-12-02 16:05:00|5259|5257|5266|5265|5269|5268|5256|5255|63958
1606925400000|2020-12-02 16:10:00|5265|5264|5261|5259|5268|5267|5257|5256|50438
1606925700000|2020-12-02 16:15:00|5260|5260|5259|5257|5261|5260|5253|5251|53335
1606926000000|2020-12-02 16:20:00|5260|5258|5262|5260|5264|5263|5257|5256|30492
1606926300000|2020-12-02 16:25:00|5261|5259|5256|5254|5265|5264|5253|5251|51167
1606982400000|2020-12-03 08:00:00|5297|5283|5344|5340|5371|5369|5293|5283|73077
1606982700000|2020-12-03 08:05:00|5343|5337|5308|5306|5343|5340|5307|5304|48864
1606983000000|2020-12-03 08:10:00|5309|5307|5288|5286|5309|5307|5274|5272|63937
1606983300000|2020-12-03 08:15:00|5289|5287|5303|5301|5307|5305|5288|5287|42254
1606983600000|2020-12-03 08:20:00|5304|5302|5319|5316|5323|5322|5303|5301|27649
1606983900000|2020-12-03 08:25:00|5320|5317|5318|5316|5326|5325|5317|5316|36024
1606984200000|2020-12-03 08:30:00|5317|5315|5317|5316|5331|5329|5316|5314|21796
1606984500000|2020-12-03 08:35:00|5318|5317|5317|5314|5322|5321|5314|5313|31613
1606984800000|2020-12-03 08:40:00|5318|5315|5305|5304|5318|5316|5302|5300|22420
1606985100000|2020-12-03 08:45:00|5304|5303|5299|5297|5307|5306|5298|5297|23333
1606985400000|2020-12-03 08:50:00|5300|5298|5305|5304|5307|5305|5299|5297|33744
1606985700000|2020-12-03 08:55:00|5304|5303|5311|5310|5311|5310|5304|5302|29548
1606986000000|2020-12-03 09:00:00|5310|5309|5319|5318|5319|5318|5310|5309|43939
1606986300000|2020-12-03 09:05:00|5320|5319|5318|5317|5325|5323|5311|5310|37656
1606986600000|2020-12-03 09:10:00|5319|5316|5300|5298|5321|5320|5300|5298|30205
1606986900000|2020-12-03 09:15:00|5299|5297|5278|5276|5299|5298|5277|5275|25530
1606987200000|2020-12-03 09:20:00|5279|5277|5280|5278|5281|5280|5268|5266|26946
1606987500000|2020-12-03 09:25:00|5279|5277|5288|5286|5291|5290|5276|5274|21048
1606987800000|2020-12-03 09:30:00|5287|5285|5277|5274|5287|5285|5274|5272|13437
1606988100000|2020-12-03 09:35:00|5278|5275|5269|5266|5282|5281|5268|5265|20621
1606988400000|2020-12-03 09:40:00|5268|5267|5253|5251|5269|5267|5253|5251|19024
1606988700000|2020-12-03 09:45:00|5254|5252|5258|5256|5261|5260|5250|5248|28439
1606989000000|2020-12-03 09:50:00|5259|5257|5269|5266|5269|5267|5259|5256|12520
1606989300000|2020-12-03 09:55:00|5268|5267|5274|5272|5277|5275|5268|5267|18334
1606989600000|2020-12-03 10:00:00|5273|5273|5278|5276|5278|5276|5270|5268|13190
1606989900000|2020-12-03 10:05:00|5279|5277|5278|5276|5282|5281|5276|5273|15005
1606990200000|2020-12-03 10:10:00|5277|5275|5267|5265|5278|5277|5267|5265|5475
1606990500000|2020-12-03 10:15:00|5268|5266|5266|5265|5270|5268|5263|5262|11778
1606990800000|2020-12-03 10:20:00|5265|5264|5269|5267|5270|5269|5264|5262|11029
1606991100000|2020-12-03 10:25:00|5268|5266|5266|5265|5270|5269|5264|5262|12339
1606991400000|2020-12-03 10:30:00|5267|5267|5271|5269|5275|5274|5267|5265|48491
1606991700000|2020-12-03 10:35:00|5272|5270|5266|5265|5273|5271|5266|5265|7159
1606992000000|2020-12-03 10:40:00|5267|5264|5261|5260|5269|5268|5261|5259|10500
1606992300000|2020-12-03 10:45:00|5262|5261|5272|5270|5276|5274|5262|5261|6398
1606992600000|2020-12-03 10:50:00|5271|5269|5280|5279|5280|5279|5270|5269|11397
1606992900000|2020-12-03 10:55:00|5281|5280|5285|5283|5285|5283|5279|5278|25450
1606993200000|2020-12-03 11:00:00|5286|5284|5290|5289|5291|5290|5284|5283|10219
1606993500000|2020-12-03 11:05:00|5291|5288|5294|5292|5295|5293|5288|5286|10976
1606993800000|2020-12-03 11:10:00|5295|5293|5291|5290|5295|5294|5289|5288|11193
1606994100000|2020-12-03 11:15:00|5290|5289|5284|5283|5290|5289|5284|5281|4973
1606994400000|2020-12-03 11:20:00|5283|5282|5284|5283|5286|5285|5280|5278|14453
1606994700000|2020-12-03 11:25:00|5283|5282|5279|5277|5284|5282|5279|5276|7489
1606995000000|2020-12-03 11:30:00|5278|5278|5281|5279|5284|5283|5278|5278|8183
1606995300000|2020-12-03 11:35:00|5282|5280|5284|5282|5286|5284|5279|5278|8968
1606995600000|2020-12-03 11:40:00|5285|5283|5286|5284|5289|5287|5283|5282|7890
1606995900000|2020-12-03 11:45:00|5287|5285|5292|5290|5292|5290|5286|5284|10196
1606996200000|2020-12-03 11:50:00|5291|5289|5305|5303|5305|5303|5291|5289|18131
1606996500000|2020-12-03 11:55:00|5306|5304|5309|5308|5309|5308|5302|5301|15490
1606996800000|2020-12-03 12:00:00|5310|5307|5302|5300|5310|5309|5296|5294|16970
1606997100000|2020-12-03 12:05:00|5301|5301|5304|5302|5304|5303|5300|5298|12761
1606997400000|2020-12-03 12:10:00|5303|5301|5305|5303|5306|5305|5300|5298|8600
1606997700000|2020-12-03 12:15:00|5304|5302|5295|5293|5308|5307|5295|5293|18689
1606998000000|2020-12-03 12:20:00|5294|5292|5289|5287|5295|5294|5287|5286|9928
1606998300000|2020-12-03 12:25:00|5288|5286|5290|5289|5291|5290|5288|5286|6279
1606998600000|2020-12-03 12:30:00|5291|5290|5289|5287|5293|5292|5289|5287|8177
1606998900000|2020-12-03 12:35:00|5288|5288|5292|5291|5295|5293|5286|5284|10898
1606999200000|2020-12-03 12:40:00|5293|5292|5299|5298|5300|5298|5292|5291|15085
1606999500000|2020-12-03 12:45:00|5298|5297|5303|5302|5304|5302|5297|5296|10343
1606999800000|2020-12-03 12:50:00|5304|5303|5309|5307|5309|5307|5302|5301|15413
1607000100000|2020-12-03 12:55:00|5310|5308|5310|5308|5312|5311|5305|5304|13252
1607000400000|2020-12-03 13:00:00|5309|5309|5308|5307|5313|5312|5307|5306|15104
1607000700000|2020-12-03 13:05:00|5307|5306|5316|5314|5316|5314|5305|5303|18104
1607001000000|2020-12-03 13:10:00|5317|5315|5326|5324|5328|5327|5317|5315|20777
1607001300000|2020-12-03 13:15:00|5327|5325|5331|5330|5333|5331|5325|5323|21245
1607001600000|2020-12-03 13:20:00|5332|5331|5338|5337|5340|5339|5332|5331|32634
1607001900000|2020-12-03 13:25:00|5339|5336|5334|5332|5343|5342|5334|5332|41346
1607002200000|2020-12-03 13:30:00|5335|5333|5317|5315|5336|5334|5316|5315|16862
1607002500000|2020-12-03 13:35:00|5318|5316|5319|5317|5320|5318|5311|5310|20155
1607002800000|2020-12-03 13:40:00|5318|5318|5306|5304|5320|5318|5303|5302|36341
1607003100000|2020-12-03 13:45:00|5305|5303|5305|5304|5309|5307|5302|5301|22021
1607003400000|2020-12-03 13:50:00|5306|5305|5306|5305|5307|5306|5304|5303|19739
1607003700000|2020-12-03 13:55:00|5305|5304|5308|5307|5310|5309|5304|5302|22616
1607004000000|2020-12-03 14:00:00|5307|5306|5311|5310|5312|5311|5303|5302|20105
1607004300000|2020-12-03 14:05:00|5310|5309|5321|5320|5322|5321|5308|5306|27409
1607004600000|2020-12-03 14:10:00|5320|5319|5326|5325|5326|5325|5315|5313|17915
1607004900000|2020-12-03 14:15:00|5325|5324|5332|5331|5333|5332|5321|5320|20666
1607005200000|2020-12-03 14:20:00|5331|5330|5343|5342|5343|5342|5324|5323|43562
1607005500000|2020-12-03 14:25:00|5342|5341|5346|5344|5355|5353|5341|5340|46247
1607005800000|2020-12-03 14:30:00|5345|5343|5319|5318|5345|5343|5318|5316|89853
1607006100000|2020-12-03 14:35:00|5320|5319|5325|5323|5326|5324|5301|5300|52465
1607006400000|2020-12-03 14:40:00|5326|5324|5337|5334|5340|5337|5318|5314|57648
1607006700000|2020-12-03 14:45:00|5336|5335|5336|5334|5337|5335|5328|5326|34588
1607007000000|2020-12-03 14:50:00|5335|5333|5343|5342|5344|5342|5323|5322|46510
1607007300000|2020-12-03 14:55:00|5344|5343|5347|5345|5355|5354|5344|5342|37027
1607007600000|2020-12-03 15:00:00|5348|5346|5358|5356|5361|5360|5343|5342|46030
1607007900000|2020-12-03 15:05:00|5359|5357|5352|5350|5360|5359|5351|5350|42449
1607008200000|2020-12-03 15:10:00|5351|5349|5354|5352|5358|5357|5347|5346|43804
1607008500000|2020-12-03 15:15:00|5353|5353|5359|5358|5362|5361|5348|5346|55087
1607008800000|2020-12-03 15:20:00|5360|5359|5360|5358|5366|5365|5358|5356|36665
1607009100000|2020-12-03 15:25:00|5359|5357|5361|5360|5366|5364|5351|5350|37096
1607009400000|2020-12-03 15:30:00|5362|5361|5371|5369|5372|5370|5356|5355|80510
1607009700000|2020-12-03 15:35:00|5372|5370|5373|5371|5373|5372|5364|5363|34060
1607010000000|2020-12-03 15:40:00|5374|5372|5376|5374|5379|5377|5368|5367|34249
1607010300000|2020-12-03 15:45:00|5377|5375|5375|5373|5384|5382|5374|5373|52016
1607010600000|2020-12-03 15:50:00|5376|5374|5384|5382|5384|5383|5374|5372|36354
1607010900000|2020-12-03 15:55:00|5383|5383|5389|5387|5390|5389|5381|5380|51466
1607011200000|2020-12-03 16:00:00|5388|5388|5383|5381|5388|5388|5380|5379|70985
1607011500000|2020-12-03 16:05:00|5382|5380|5378|5376|5384|5383|5376|5375|51598
1607011800000|2020-12-03 16:10:00|5377|5375|5378|5377|5380|5379|5371|5370|36079
1607012100000|2020-12-03 16:15:00|5379|5378|5382|5381|5383|5381|5376|5374|41635
1607012400000|2020-12-03 16:20:00|5383|5380|5395|5393|5395|5393|5377|5375|61372
1607012700000|2020-12-03 16:25:00|5394|5394|5395|5392|5399|5398|5393|5391|51356
1607068800000|2020-12-04 08:00:00|5418|5402|5378|5373|5423|5421|5370|5365|42234
1607069100000|2020-12-04 08:05:00|5379|5375|5378|5374|5388|5387|5367|5365|32829
1607069400000|2020-12-04 08:10:00|5379|5375|5377|5373|5385|5383|5372|5370|40041
1607069700000|2020-12-04 08:15:00|5376|5374|5377|5375|5386|5383|5376|5373|19992
1607070000000|2020-12-04 08:20:00|5376|5376|5370|5367|5384|5383|5367|5365|25987
1607070300000|2020-12-04 08:25:00|5371|5368|5368|5367|5377|5375|5367|5365|16047
1607070600000|2020-12-04 08:30:00|5369|5368|5375|5372|5386|5384|5369|5368|21934
1607070900000|2020-12-04 08:35:00|5374|5371|5366|5364|5374|5371|5360|5358|40826
1607071200000|2020-12-04 08:40:00|5367|5365|5379|5376|5382|5380|5366|5364|12549
1607071500000|2020-12-04 08:45:00|5380|5375|5387|5384|5389|5387|5377|5375|12250
1607071800000|2020-12-04 08:50:00|5386|5383|5381|5379|5386|5384|5378|5376|11774
1607072100000|2020-12-04 08:55:00|5382|5380|5388|5387|5393|5391|5382|5380|5731
1607072400000|2020-12-04 09:00:00|5387|5386|5384|5383|5395|5393|5383|5382|37504
1607072700000|2020-12-04 09:05:00|5385|5384|5388|5386|5391|5389|5383|5382|19031
1607073000000|2020-12-04 09:10:00|5389|5387|5384|5383|5392|5391|5384|5383|15904
1607073300000|2020-12-04 09:15:00|5383|5382|5390|5388|5390|5388|5381|5379|11764
1607073600000|2020-12-04 09:20:00|5389|5387|5389|5387|5393|5391|5386|5384|16213
1607073900000|2020-12-04 09:25:00|5388|5386|5380|5377|5391|5389|5377|5375|7769
1607074200000|2020-12-04 09:30:00|5381|5378|5383|5381|5383|5382|5376|5374|6005
1607074500000|2020-12-04 09:35:00|5384|5382|5375|5373|5384|5382|5373|5371|6737
1607074800000|2020-12-04 09:40:00|5376|5374|5377|5375|5382|5381|5372|5371|18693
1607075100000|2020-12-04 09:45:00|5378|5376|5375|5373|5386|5383|5373|5371|15408
1607075400000|2020-12-04 09:50:00|5374|5372|5378|5376|5379|5378|5369|5367|10302
1607075700000|2020-12-04 09:55:00|5379|5377|5370|5368|5379|5378|5368|5366|9219
1607076000000|2020-12-04 10:00:00|5368|5367|5380|5377|5380|5377|5367|5366|11985
1607076300000|2020-12-04 10:05:00|5379|5378|5373|5371|5382|5380|5373|5371|11072
1607076600000|2020-12-04 10:10:00|5372|5372|5368|5366|5375|5373|5368|5366|9071
1607076900000|2020-12-04 10:15:00|5367|5367|5366|5364|5371|5369|5365|5363|8863
1607077200000|2020-12-04 10:20:00|5365|5363|5369|5367|5369|5368|5363|5361|7044
1607077500000|2020-12-04 10:25:00|5370|5368|5361|5359|5373|5371|5361|5359|6458
1607077800000|2020-12-04 10:30:00|5360|5358|5358|5357|5360|5359|5356|5354|13634
1607078100000|2020-12-04 10:35:00|5359|5358|5367|5365|5369|5368|5359|5358|9339
1607078400000|2020-12-04 10:40:00|5366|5364|5368|5366|5368|5366|5362|5361|8866
1607078700000|2020-12-04 10:45:00|5367|5365|5368|5366|5373|5371|5365|5363|9203
1607079000000|2020-12-04 10:50:00|5369|5367|5373|5372|5373|5372|5369|5367|8217
1607079300000|2020-12-04 10:55:00|5374|5373|5367|5366|5374|5373|5365|5363|24016
1607079600000|2020-12-04 11:00:00|5368|5367|5369|5368|5375|5374|5368|5367|10792
1607079900000|2020-12-04 11:05:00|5370|5369|5376|5375|5378|5377|5370|5369|11167
1607080200000|2020-12-04 11:10:00|5377|5376|5377|5376|5383|5380|5375|5373|11466
1607080500000|2020-12-04 11:15:00|5376|5375|5375|5373|5377|5376|5374|5372|5125
1607080800000|2020-12-04 11:20:00|5374|5372|5376|5375|5377|5376|5372|5370|8368
1607081100000|2020-12-04 11:25:00|5377|5376|5380|5379|5380|5379|5376|5375|7879
1607081400000|2020-12-04 11:30:00|5379|5378|5379|5378|5382|5381|5378|5377|6941
1607081700000|2020-12-04 11:35:00|5380|5379|5386|5385|5389|5388|5380|5378|10755
1607082000000|2020-12-04 11:40:00|5385|5384|5381|5379|5389|5388|5380|5379|31344
1607082300000|2020-12-04 11:45:00|5380|5378|5383|5381|5388|5386|5379|5378|15875
1607082600000|2020-12-04 11:50:00|5384|5382|5386|5384|5386|5385|5383|5381|8280
1607082900000|2020-12-04 11:55:00|5385|5383|5383|5381|5387|5385|5382|5381|9571
1607083200000|2020-12-04 12:00:00|5384|5382|5370|5368|5384|5382|5369|5368|19573
1607083500000|2020-12-04 12:05:00|5369|5367|5373|5371|5373|5372|5368|5366|7114
1607083800000|2020-12-04 12:10:00|5372|5370|5373|5371|5374|5373|5369|5367|14673
1607084100000|2020-12-04 12:15:00|5372|5372|5372|5371|5375|5373|5371|5370|13359
1607084400000|2020-12-04 12:20:00|5373|5372|5368|5366|5374|5373|5368|5366|11178
1607084700000|2020-12-04 12:25:00|5367|5365|5365|5364|5370|5368|5364|5363|7490
1607085000000|2020-12-04 12:30:00|5364|5363|5368|5366|5368|5367|5364|5363|5891
1607085300000|2020-12-04 12:35:00|5369|5367|5365|5363|5373|5372|5364|5363|7601
1607085600000|2020-12-04 12:40:00|5364|5362|5366|5365|5367|5365|5361|5359|13148
1607085900000|2020-12-04 12:45:00|5367|5364|5365|5364|5367|5366|5365|5364|5673
1607086200000|2020-12-04 12:50:00|5366|5365|5362|5359|5370|5368|5361|5359|14127
1607086500000|2020-12-04 12:55:00|5361|5358|5353|5351|5362|5361|5352|5350|16308
1607086800000|2020-12-04 13:00:00|5354|5352|5359|5357|5363|5362|5353|5351|12614
1607087100000|2020-12-04 13:05:00|5360|5358|5366|5364|5366|5365|5358|5357|3853
1607087400000|2020-12-04 13:10:00|5365|5363|5363|5361|5366|5364|5361|5359|9160
1607087700000|2020-12-04 13:15:00|5362|5360|5370|5368|5370|5369|5360|5359|17973
1607088000000|2020-12-04 13:20:00|5371|5369|5368|5366|5372|5371|5365|5363|31793
1607088300000|2020-12-04 13:25:00|5369|5367|5370|5368|5370|5369|5367|5365|16821
1607088600000|2020-12-04 13:30:00|5369|5367|5364|5362|5372|5370|5364|5362|10481
1607088900000|2020-12-04 13:35:00|5363|5363|5375|5374|5375|5374|5363|5361|43472
1607089200000|2020-12-04 13:40:00|5376|5373|5371|5369|5380|5378|5370|5369|13806
1607089500000|2020-12-04 13:45:00|5372|5370|5375|5374|5376|5375|5370|5369|15895
1607089800000|2020-12-04 13:50:00|5376|5373|5380|5378|5386|5384|5374|5373|33077
1607090100000|2020-12-04 13:55:00|5379|5377|5380|5378|5380|5379|5377|5375|10918
1607090400000|2020-12-04 14:00:00|5379|5377|5379|5377|5382|5379|5377|5375|14864
1607090700000|2020-12-04 14:05:00|5378|5378|5381|5379|5381|5380|5378|5377|10654
1607091000000|2020-12-04 14:10:00|5380|5380|5384|5382|5384|5382|5379|5378|17624
1607091300000|2020-12-04 14:15:00|5383|5381|5385|5383|5389|5387|5382|5381|12457
1607091600000|2020-12-04 14:20:00|5386|5384|5391|5389|5393|5391|5385|5384|10893
1607091900000|2020-12-04 14:25:00|5392|5390|5400|5399|5403|5402|5392|5390|23545
1607092200000|2020-12-04 14:30:00|5401|5400|5420|5417|5421|5419|5401|5399|30011
1607092500000|2020-12-04 14:35:00|5419|5418|5433|5430|5437|5435|5416|5414|35375
1607092800000|2020-12-04 14:40:00|5432|5429|5437|5435|5440|5439|5431|5429|30035
1607093100000|2020-12-04 14:45:00|5438|5436|5444|5441|5446|5444|5435|5434|143575
1607093400000|2020-12-04 14:50:00|5445|5442|5437|5434|5445|5444|5431|5430|35207
1607093700000|2020-12-04 14:55:00|5436|5433|5455|5453|5455|5453|5432|5430|64950
1607094000000|2020-12-04 15:00:00|5454|5452|5445|5443|5466|5464|5442|5439|65360
1607094300000|2020-12-04 15:05:00|5446|5444|5451|5449|5454|5452|5446|5444|27945
1607094600000|2020-12-04 15:10:00|5450|5448|5447|5445|5451|5448|5444|5443|21717
1607094900000|2020-12-04 15:15:00|5448|5446|5436|5434|5449|5447|5436|5433|25185
1607095200000|2020-12-04 15:20:00|5435|5433|5445|5443|5445|5443|5434|5432|30134
1607095500000|2020-12-04 15:25:00|5446|5444|5441|5439|5453|5452|5439|5438|30645
1607095800000|2020-12-04 15:30:00|5440|5440|5449|5447|5449|5447|5436|5434|27945
1607096100000|2020-12-04 15:35:00|5448|5448|5461|5459|5461|5459|5446|5444|28063
1607096400000|2020-12-04 15:40:00|5460|5458|5456|5455|5460|5459|5454|5452|25081
1607096700000|2020-12-04 15:45:00|5457|5454|5456|5455|5463|5462|5448|5446|38362
1607097000000|2020-12-04 15:50:00|5457|5454|5447|5445|5457|5455|5444|5443|21521
1607097300000|2020-12-04 15:55:00|5446|5444|5446|5444|5449|5448|5444|5443|32328
1607097600000|2020-12-04 16:00:00|5445|5445|5445|5443|5446|5445|5442|5441|49433
1607097900000|2020-12-04 16:05:00|5446|5444|5446|5445|5447|5446|5443|5442|75490
1607098200000|2020-12-04 16:10:00|5445|5444|5446|5444|5447|5446|5444|5443|44129
1607098500000|2020-12-04 16:15:00|5445|5443|5441|5440|5445|5443|5439|5438|77328
1607098800000|2020-12-04 16:20:00|5440|5439|5441|5440|5442|5441|5438|5437|39819
1607099100000|2020-12-04 16:25:00|5442|5441|5445|5442|5448|5447|5440|5438|52400
1607328000000|2020-12-07 08:00:00|5494|5491|5472|5467|5494|5491|5464|5460|29626
1607328300000|2020-12-07 08:05:00|5471|5468|5484|5483|5492|5490|5460|5456|29135
1607328600000|2020-12-07 08:10:00|5483|5482|5484|5482|5488|5485|5474|5473|35380
1607328900000|2020-12-07 08:15:00|5483|5483|5486|5484|5494|5493|5477|5475|15418
1607329200000|2020-12-07 08:20:00|5485|5483|5480|5478|5488|5486|5475|5473|37147
1607329500000|2020-12-07 08:25:00|5481|5479|5465|5463|5481|5480|5465|5463|18265
1607329800000|2020-12-07 08:30:00|5466|5464|5463|5461|5466|5465|5447|5445|44561
1607330100000|2020-12-07 08:35:00|5462|5460|5457|5455|5464|5462|5451|5449|16735
1607330400000|2020-12-07 08:40:00|5456|5453|5454|5452|5462|5460|5453|5451|21592
1607330700000|2020-12-07 08:45:00|5455|5453|5470|5468|5474|5472|5455|5453|19324
1607331000000|2020-12-07 08:50:00|5469|5466|5470|5468|5476|5474|5464|5463|7329
1607331300000|2020-12-07 08:55:00|5469|5467|5471|5469|5478|5476|5467|5466|9124
1607331600000|2020-12-07 09:00:00|5470|5470|5473|5471|5479|5477|5466|5464|19649
1607331900000|2020-12-07 09:05:00|5474|5472|5470|5468|5479|5477|5470|5468|13252
1607332200000|2020-12-07 09:10:00|5469|5467|5470|5468|5471|5470|5464|5463|7143
1607332500000|2020-12-07 09:15:00|5469|5467|5476|5475|5481|5479|5467|5466|30983
1607332800000|2020-12-07 09:20:00|5477|5476|5477|5475|5487|5485|5474|5473|23049
1607333100000|2020-12-07 09:25:00|5478|5476|5491|5488|5491|5489|5474|5473|6716
1607333400000|2020-12-07 09:30:00|5490|5489|5492|5490|5492|5490|5486|5485|4841
1607333700000|2020-12-07 09:35:00|5493|5491|5485|5483|5494|5492|5485|5483|4073
1607334000000|2020-12-07 09:40:00|5486|5484|5497|5495|5497|5495|5485|5483|7283
1607334300000|2020-12-07 09:45:00|5496|5494|5493|5491|5496|5495|5485|5484|11010
1607334600000|2020-12-07 09:50:00|5492|5490|5484|5482|5492|5490|5480|5479|11986
1607334900000|2020-12-07 09:55:00|5485|5483|5484|5482|5486|5484|5481|5480|4014
1607335200000|2020-12-07 10:00:00|5485|5483|5477|5475|5485|5483|5476|5475|4346
1607335500000|2020-12-07 10:05:00|5476|5474|5473|5471|5476|5474|5470|5469|10489
1607335800000|2020-12-07 10:10:00|5472|5470|5472|5470|5472|5471|5467|5465|15843
1607336100000|2020-12-07 10:15:00|5471|5469|5482|5481|5485|5483|5470|5469|8715
1607336400000|2020-12-07 10:20:00|5483|5482|5484|5482|5486|5483|5481|5480|8160
1607336700000|2020-12-07 10:25:00|5483|5481|5481|5480|5486|5485|5480|5478|7202
1607337000000|2020-12-07 10:30:00|5480|5479|5477|5475|5481|5480|5476|5475|5714
1607337300000|2020-12-07 10:35:00|5476|5474|5482|5481|5483|5482|5475|5474|8872
1607337600000|2020-12-07 10:40:00|5483|5482|5485|5483|5486|5484|5483|5482|6263
1607337900000|2020-12-07 10:45:00|5484|5482|5478|5477|5485|5483|5477|5476|6275
1607338200000|2020-12-07 10:50:00|5477|5476|5473|5471|5480|5479|5472|5470|7262
1607338500000|2020-12-07 10:55:00|5474|5472|5466|5463|5476|5474|5465|5463|5604
1607338800000|2020-12-07 11:00:00|5467|5464|5472|5471|5473|5471|5464|5462|13672
1607339100000|2020-12-07 11:05:00|5473|5472|5473|5471|5475|5473|5465|5464|16996
1607339400000|2020-12-07 11:10:00|5472|5472|5477|5476|5477|5476|5469|5468|14189
1607339700000|2020-12-07 11:15:00|5478|5477|5475|5474|5478|5477|5473|5471|12983
1607340000000|2020-12-07 11:20:00|5476|5475|5481|5479|5481|5479|5471|5470|25991
1607340300000|2020-12-07 11:25:00|5480|5478|5482|5481|5483|5481|5478|5477|20118
1607340600000|2020-12-07 11:30:00|5483|5480|5482|5481|5484|5483|5481|5480|18196
1607340900000|2020-12-07 11:35:00|5483|5482|5482|5481|5488|5486|5482|5480|21738
1607341200000|2020-12-07 11:40:00|5481|5480|5472|5470|5484|5483|5472|5470|21017
1607341500000|2020-12-07 11:45:00|5471|5469|5477|5475|5477|5476|5469|5467|20059
1607341800000|2020-12-07 11:50:00|5478|5476|5475|5474|5484|5482|5475|5474|72910
1607342100000|2020-12-07 11:55:00|5476|5475|5478|5476|5481|5480|5475|5475|10096
1607342400000|2020-12-07 12:00:00|5479|5477|5469|5467|5479|5477|5467|5464|10976
1607342700000|2020-12-07 12:05:00|5468|5466|5463|5462|5468|5466|5462|5461|4833
1607343000000|2020-12-07 12:10:00|5462|5461|5460|5458|5462|5461|5459|5458|4046
1607343300000|2020-12-07 12:15:00|5459|5457|5460|5459|5465|5463|5458|5457|7665
1607343600000|2020-12-07 12:20:00|5461|5458|5459|5457|5465|5463|5459|5457|7980
1607343900000|2020-12-07 12:25:00|5460|5458|5456|5455|5460|5458|5456|5454|11721
1607344200000|2020-12-07 12:30:00|5455|5454|5461|5459|5461|5459|5454|5453|11036
1607344500000|2020-12-07 12:35:00|5460|5460|5463|5462|5464|5463|5460|5459|8829
1607344800000|2020-12-07 12:40:00|5462|5461|5462|5461|5463|5462|5459|5457|10163
1607345100000|2020-12-07 12:45:00|5463|5462|5464|5462|5466|5465|5462|5461|5704
1607345400000|2020-12-07 12:50:00|5463|5463|5475|5474|5475|5474|5462|5461|14298
1607345700000|2020-12-07 12:55:00|5474|5473|5481|5478|5483|5481|5474|5473|14740
1607346000000|2020-12-07 13:00:00|5482|5479|5474|5472|5482|5480|5471|5469|6753
1607346300000|2020-12-07 13:05:00|5475|5473|5480|5479|5484|5481|5475|5473|29368
1607346600000|2020-12-07 13:10:00|5481|5480|5475|5474|5482|5480|5475|5474|5335
1607346900000|2020-12-07 13:15:00|5476|5475|5472|5470|5478|5477|5471|5469|10698
1607347200000|2020-12-07 13:20:00|5471|5469|5473|5472|5474|5472|5463|5461|8093
1607347500000|2020-12-07 13:25:00|5472|5471|5469|5467|5473|5472|5467|5466|15872
1607347800000|2020-12-07 13:30:00|5468|5466|5463|5461|5469|5467|5462|5461|7521
1607348100000|2020-12-07 13:35:00|5462|5460|5455|5454|5462|5460|5452|5450|14872
1607348400000|2020-12-07 13:40:00|5456|5455|5468|5467|5469|5468|5456|5454|9007
1607348700000|2020-12-07 13:45:00|5467|5466|5468|5466|5470|5469|5467|5465|8223
1607349000000|2020-12-07 13:50:00|5469|5467|5465|5463|5473|5472|5465|5463|13658
1607349300000|2020-12-07 13:55:00|5464|5462|5466|5464|5470|5469|5463|5462|5462
1607349600000|2020-12-07 14:00:00|5467|5465|5466|5465|5469|5467|5465|5464|12174
1607349900000|2020-12-07 14:05:00|5467|5466|5472|5471|5474|5473|5466|5466|10367
1607350200000|2020-12-07 14:10:00|5473|5472|5468|5466|5475|5474|5466|5465|9831
1607350500000|2020-12-07 14:15:00|5469|5467|5471|5469|5474|5473|5469|5467|6858
1607350800000|2020-12-07 14:20:00|5470|5470|5470|5469|5473|5471|5468|5467|8476
1607351100000|2020-12-07 14:25:00|5471|5470|5478|5476|5480|5479|5471|5470|21467
1607351400000|2020-12-07 14:30:00|5479|5477|5477|5475|5480|5479|5467|5464|31402
1607351700000|2020-12-07 14:35:00|5476|5474|5468|5466|5480|5478|5466|5464|73490
1607352000000|2020-12-07 14:40:00|5467|5467|5478|5476|5479|5477|5463|5461|81878
1607352300000|2020-12-07 14:45:00|5479|5477|5482|5480|5485|5483|5478|5476|17025
1607352600000|2020-12-07 14:50:00|5481|5479|5484|5483|5485|5484|5480|5479|23088
1607352900000|2020-12-07 14:55:00|5485|5484|5508|5506|5508|5506|5484|5483|26743
1607353200000|2020-12-07 15:00:00|5509|5507|5505|5503|5512|5510|5500|5498|17701
1607353500000|2020-12-07 15:05:00|5504|5502|5504|5501|5510|5508|5501|5499|18981
1607353800000|2020-12-07 15:10:00|5505|5502|5514|5512|5517|5516|5505|5502|12367
1607354100000|2020-12-07 15:15:00|5513|5511|5501|5499|5513|5511|5500|5498|14045
1607354400000|2020-12-07 15:20:00|5500|5498|5492|5489|5502|5500|5488|5487|15759
1607354700000|2020-12-07 15:25:00|5493|5491|5491|5490|5497|5496|5490|5488|30171
1607355000000|2020-12-07 15:30:00|5490|5489|5484|5483|5494|5493|5476|5475|48517
1607355300000|2020-12-07 15:35:00|5483|5482|5482|5481|5487|5485|5481|5479|16919
1607355600000|2020-12-07 15:40:00|5483|5482|5477|5476|5486|5485|5474|5473|34731
1607355900000|2020-12-07 15:45:00|5478|5477|5482|5481|5484|5482|5477|5476|14267
1607356200000|2020-12-07 15:50:00|5483|5482|5484|5483|5485|5484|5480|5479|13772
1607356500000|2020-12-07 15:55:00|5485|5484|5476|5475|5487|5486|5476|5474|12262
1607356800000|2020-12-07 16:00:00|5477|5476|5472|5471|5482|5481|5472|5471|36801
1607357100000|2020-12-07 16:05:00|5473|5470|5471|5470|5474|5473|5471|5469|15613
1607357400000|2020-12-07 16:10:00|5470|5469|5470|5469|5474|5473|5470|5468|16532
1607357700000|2020-12-07 16:15:00|5469|5468|5462|5461|5471|5470|5462|5460|20113
1607358000000|2020-12-07 16:20:00|5463|5462|5466|5464|5468|5466|5462|5461|14626
1607358300000|2020-12-07 16:25:00|5465|5465|5470|5468|5472|5470|5465|5465|45770
1607414400000|2020-12-08 08:00:00|5456|5449|5458|5456|5466|5462|5453|5449|25975
1607414700000|2020-12-08 08:05:00|5459|5457|5459|5457|5464|5462|5451|5448|20147
1607415000000|2020-12-08 08:10:00|5458|5458|5461|5459|5470|5469|5452|5451|26786
1607415300000|2020-12-08 08:15:00|5462|5458|5469|5465|5469|5465|5460|5458|17810
1607415600000|2020-12-08 08:20:00|5470|5466|5461|5458|5472|5469|5457|5456|37062
1607415900000|2020-12-08 08:25:00|5460|5457|5462|5459|5468|5466|5458|5456|22031
1607416200000|2020-12-08 08:30:00|5460|5460|5472|5470|5472|5470|5459|5458|13666
1607416500000|2020-12-08 08:35:00|5473|5471|5465|5462|5479|5477|5464|5462|11349
1607416800000|2020-12-08 08:40:00|5464|5463|5469|5466|5474|5472|5464|5463|6720
1607417100000|2020-12-08 08:45:00|5468|5468|5467|5466|5472|5470|5466|5464|7421
1607417400000|2020-12-08 08:50:00|5466|5465|5466|5464|5469|5468|5460|5458|10289
1607417700000|2020-12-08 08:55:00|5465|5463|5466|5464|5473|5471|5464|5463|9771
1607418000000|2020-12-08 09:00:00|5465|5463|5480|5479|5481|5480|5465|5462|10418
1607418300000|2020-12-08 09:05:00|5479|5478|5487|5484|5488|5486|5479|5478|10430
1607418600000|2020-12-08 09:10:00|5486|5485|5496|5494|5496|5494|5486|5485|10989
1607418900000|2020-12-08 09:15:00|5495|5492|5476|5475|5495|5492|5476|5475|13757
1607419200000|2020-12-08 09:20:00|5477|5474|5481|5479|5483|5481|5474|5472|21183
1607419500000|2020-12-08 09:25:00|5480|5478|5483|5481|5484|5483|5479|5477|11434
1607419800000|2020-12-08 09:30:00|5482|5482|5491|5489|5492|5491|5482|5482|16726
1607420100000|2020-12-08 09:35:00|5490|5488|5478|5476|5490|5489|5475|5474|98605
1607420400000|2020-12-08 09:40:00|5479|5478|5476|5474|5482|5481|5476|5474|15302
1607420700000|2020-12-08 09:45:00|5477|5476|5476|5475|5479|5478|5475|5472|6591
1607421000000|2020-12-08 09:50:00|5477|5474|5475|5473|5479|5478|5473|5472|257125
1607421300000|2020-12-08 09:55:00|5476|5474|5480|5478|5481|5480|5476|5474|26993
1607421600000|2020-12-08 10:00:00|5479|5477|5473|5471|5479|5477|5472|5470|6152
1607421900000|2020-12-08 10:05:00|5474|5472|5465|5463|5474|5472|5464|5462|4378
1607422200000|2020-12-08 10:10:00|5466|5464|5473|5472|5473|5472|5464|5463|9694
1607422500000|2020-12-08 10:15:00|5474|5471|5472|5471|5478|5477|5470|5469|27072
1607422800000|2020-12-08 10:20:00|5473|5470|5476|5474|5481|5480|5473|5470|9600
1607423100000|2020-12-08 10:25:00|5475|5473|5472|5470|5477|5476|5472|5470|3882
1607423400000|2020-12-08 10:30:00|5471|5469|5476|5474|5477|5475|5471|5469|5146
1607423700000|2020-12-08 10:35:00|5475|5473|5481|5479|5481|5479|5472|5470|6956
1607424000000|2020-12-08 10:40:00|5482|5480|5480|5478|5484|5483|5478|5477|7922
1607424300000|2020-12-08 10:45:00|5479|5477|5488|5486|5490|5488|5478|5477|14110
1607424600000|2020-12-08 10:50:00|5489|5487|5496|5494|5497|5495|5488|5487|8723
1607424900000|2020-12-08 10:55:00|5495|5495|5492|5491|5495|5495|5491|5489|4699
1607425200000|2020-12-08 11:00:00|5493|5492|5492|5490|5493|5492|5487|5485|7256
1607425500000|2020-12-08 11:05:00|5491|5489|5486|5484|5495|5494|5485|5483|16739
1607425800000|2020-12-08 11:10:00|5487|5485|5490|5488|5490|5488|5485|5483|11897
1607426100000|2020-12-08 11:15:00|5489|5487|5485|5483|5490|5487|5484|5482|8965
1607426400000|2020-12-08 11:20:00|5484|5482|5488|5486|5488|5487|5483|5482|5932
1607426700000|2020-12-08 11:25:00|5489|5487|5500|5498|5500|5498|5489|5487|7797
1607427000000|2020-12-08 11:30:00|5501|5499|5512|5510|5512|5510|5498|5497|23342
1607427300000|2020-12-08 11:35:00|5513|5509|5507|5506|5513|5511|5507|5505|17223
1607427600000|2020-12-08 11:40:00|5506|5505|5505|5503|5506|5505|5501|5500|8934
1607427900000|2020-12-08 11:45:00|5504|5502|5501|5499|5504|5503|5498|5497|17046
1607428200000|2020-12-08 11:50:00|5500|5500|5510|5508|5510|5509|5500|5499|9299
1607428500000|2020-12-08 11:55:00|5509|5507|5506|5504|5513|5511|5504|5503|13089
1607428800000|2020-12-08 12:00:00|5507|5505|5514|5513|5514|5513|5506|5504|12244
1607429100000|2020-12-08 12:05:00|5515|5512|5516|5515|5518|5517|5515|5512|9347
1607429400000|2020-12-08 12:10:00|5517|5514|5516|5515|5518|5517|5514|5512|693706
1607429700000|2020-12-08 12:15:00|5517|5516|5515|5514|5520|5519|5515|5513|11052
1607430000000|2020-12-08 12:20:00|5514|5513|5505|5504|5515|5514|5505|5504|11356
1607430300000|2020-12-08 12:25:00|5506|5505|5505|5503|5508|5507|5504|5503|7342
1607430600000|2020-12-08 12:30:00|5506|5504|5504|5503|5507|5506|5504|5503|8716
1607430900000|2020-12-08 12:35:00|5505|5504|5504|5502|5506|5505|5503|5502|17658
1607431200000|2020-12-08 12:40:00|5503|5501|5508|5506|5509|5508|5502|5500|41441
1607431500000|2020-12-08 12:45:00|5507|5507|5512|5510|5514|5513|5507|5504|8922
1607431800000|2020-12-08 12:50:00|5511|5509|5508|5506|5511|5510|5507|5506|13219
1607432100000|2020-12-08 12:55:00|5507|5505|5507|5506|5507|5506|5502|5500|7072
1607432400000|2020-12-08 13:00:00|5508|5507|5510|5508|5510|5508|5505|5503|13314
1607432700000|2020-12-08 13:05:00|5509|5507|5509|5507|5509|5508|5507|5506|2468
1607433000000|2020-12-08 13:10:00|5508|5508|5504|5503|5510|5509|5504|5503|17365
1607433300000|2020-12-08 13:15:00|5505|5504|5502|5500|5505|5504|5494|5493|29881
1607433600000|2020-12-08 13:20:00|5501|5499|5502|5500|5506|5505|5500|5498|60725
1607433900000|2020-12-08 13:25:00|5501|5499|5499|5497|5508|5506|5496|5494|9193
1607434200000|2020-12-08 13:30:00|5498|5496|5490|5487|5498|5497|5487|5485|102643
1607434500000|2020-12-08 13:35:00|5489|5488|5486|5485|5490|5489|5483|5481|75752
1607434800000|2020-12-08 13:40:00|5485|5484|5488|5486|5492|5491|5484|5483|10933
1607435100000|2020-12-08 13:45:00|5487|5485|5487|5485|5488|5486|5483|5481|11074
1607435400000|2020-12-08 13:50:00|5486|5486|5485|5484|5487|5486|5484|5483|10171
1607435700000|2020-12-08 13:55:00|5484|5483|5486|5484|5486|5485|5484|5482|12815
1607436000000|2020-12-08 14:00:00|5485|5485|5460|5458|5486|5485|5460|5458|31127
1607436300000|2020-12-08 14:05:00|5461|5459|5453|5451|5465|5463|5449|5447|25238
1607436600000|2020-12-08 14:10:00|5452|5450|5456|5454|5460|5459|5452|5450|30859
1607436900000|2020-12-08 14:15:00|5455|5455|5439|5438|5457|5456|5436|5434|57758
1607437200000|2020-12-08 14:20:00|5438|5437|5416|5414|5438|5437|5414|5412|46047
1607437500000|2020-12-08 14:25:00|5415|5413|5410|5408|5417|5416|5409|5408|63344
1607437800000|2020-12-08 14:30:00|5409|5407|5411|5409|5421|5419|5404|5403|86928
1607438100000|2020-12-08 14:35:00|5410|5408|5415|5414|5416|5415|5409|5408|42718
1607438400000|2020-12-08 14:40:00|5414|5413|5439|5437|5445|5443|5414|5412|36823
1607438700000|2020-12-08 14:45:00|5440|5438|5443|5441|5445|5444|5431|5430|56125
1607439000000|2020-12-08 14:50:00|5442|5440|5448|5447|5456|5454|5442|5440|33549
1607439300000|2020-12-08 14:55:00|5447|5446|5470|5469|5471|5469|5446|5445|41925
1607439600000|2020-12-08 15:00:00|5469|5468|5466|5465|5477|5474|5465|5464|69408
1607439900000|2020-12-08 15:05:00|5467|5466|5458|5456|5467|5466|5457|5456|41100
1607440200000|2020-12-08 15:10:00|5459|5458|5466|5464|5467|5465|5458|5456|23792
1607440500000|2020-12-08 15:15:00|5467|5465|5474|5473|5478|5476|5463|5461|34574
1607440800000|2020-12-08 15:20:00|5473|5472|5469|5467|5473|5472|5466|5465|30041
1607441100000|2020-12-08 15:25:00|5468|5466|5466|5464|5473|5472|5465|5463|42240
1607441400000|2020-12-08 15:30:00|5465|5463|5473|5471|5473|5472|5464|5463|51181
1607441700000|2020-12-08 15:35:00|5472|5472|5478|5475|5480|5479|5472|5471|46010
1607442000000|2020-12-08 15:40:00|5477|5474|5465|5463|5477|5474|5463|5461|19487
1607442300000|2020-12-08 15:45:00|5464|5462|5466|5465|5468|5467|5460|5458|36014
1607442600000|2020-12-08 15:50:00|5465|5464|5454|5452|5465|5464|5453|5452|15312
1607442900000|2020-12-08 15:55:00|5453|5451|5453|5451|5461|5459|5447|5446|42670
1607443200000|2020-12-08 16:00:00|5454|5452|5468|5466|5473|5472|5453|5452|29066
1607443500000|2020-12-08 16:05:00|5467|5465|5468|5467|5473|5471|5466|5464|34552
1607443800000|2020-12-08 16:10:00|5467|5466|5458|5456|5467|5466|5458|5456|27054
1607444100000|2020-12-08 16:15:00|5457|5455|5460|5459|5464|5463|5456|5455|32264
1607444400000|2020-12-08 16:20:00|5459|5458|5452|5451|5459|5459|5451|5450|46228
1607444700000|2020-12-08 16:25:00|5451|5450|5446|5444|5452|5451|5442|5441|54817
1607500800000|2020-12-09 08:00:00|5452|5439|5431|5428|5452|5448|5422|5416|35489
1607501100000|2020-12-09 08:05:00|5432|5429|5435|5432|5440|5437|5417|5413|38730
1607501400000|2020-12-09 08:10:00|5434|5433|5444|5442|5452|5449|5434|5433|11806
1607501700000|2020-12-09 08:15:00|5443|5441|5437|5433|5445|5443|5424|5422|23732
1607502000000|2020-12-09 08:20:00|5438|5434|5458|5455|5464|5460|5431|5430|35430
1607502300000|2020-12-09 08:25:00|5457|5454|5460|5457|5477|5473|5452|5450|19226
1607502600000|2020-12-09 08:30:00|5461|5458|5454|5452|5470|5467|5452|5450|11016
1607502900000|2020-12-09 08:35:00|5455|5453|5451|5449|5458|5456|5445|5443|13735
1607503200000|2020-12-09 08:40:00|5450|5450|5469|5466|5471|5469|5449|5447|20629
1607503500000|2020-12-09 08:45:00|5468|5467|5473|5470|5480|5479|5468|5466|19115
1607503800000|2020-12-09 08:50:00|5475|5471|5468|5466|5482|5480|5468|5466|8173
1607504100000|2020-12-09 08:55:00|5469|5467|5459|5457|5476|5474|5458|5457|6436
1607504400000|2020-12-09 09:00:00|5460|5458|5468|5466|5470|5468|5459|5457|11437
1607504700000|2020-12-09 09:05:00|5467|5465|5446|5444|5467|5465|5446|5444|5627
1607505000000|2020-12-09 09:10:00|5445|5443|5430|5429|5445|5443|5429|5427|11787
1607505300000|2020-12-09 09:15:00|5431|5428|5429|5427|5435|5434|5427|5424|10459
1607505600000|2020-12-09 09:20:00|5428|5426|5432|5430|5435|5433|5425|5423|17209
1607505900000|2020-12-09 09:25:00|5433|5431|5432|5430|5434|5432|5427|5425|11670
1607506200000|2020-12-09 09:30:00|5433|5429|5434|5432|5435|5433|5429|5427|9684
1607506500000|2020-12-09 09:35:00|5432|5431|5441|5439|5446|5443|5432|5431|5752
1607506800000|2020-12-09 09:40:00|5440|5438|5440|5437|5441|5439|5435|5434|4312
1607507100000|2020-12-09 09:45:00|5439|5438|5436|5434|5440|5438|5435|5433|6243
1607507400000|2020-12-09 09:50:00|5435|5433|5444|5443|5447|5445|5435|5433|3731
1607507700000|2020-12-09 09:55:00|5443|5442|5440|5438|5446|5444|5440|5438|12770
1607508000000|2020-12-09 10:00:00|5439|5437|5439|5437|5441|5440|5435|5433|15027
1607508300000|2020-12-09 10:05:00|5438|5436|5438|5436|5442|5440|5436|5435|3121
1607508600000|2020-12-09 10:10:00|5437|5437|5442|5440|5445|5444|5437|5436|10448
1607508900000|2020-12-09 10:15:00|5441|5441|5440|5437|5443|5441|5433|5432|12432
1607509200000|2020-12-09 10:20:00|5439|5436|5443|5441|5444|5442|5434|5432|765154
1607509500000|2020-12-09 10:25:00|5442|5442|5437|5436|5443|5442|5437|5435|6542
1607509800000|2020-12-09 10:30:00|5438|5435|5436|5433|5440|5439|5430|5429|6683
1607510100000|2020-12-09 10:35:00|5435|5432|5434|5433|5436|5434|5431|5430|4885
1607510400000|2020-12-09 10:40:00|5435|5434|5441|5439|5441|5439|5435|5433|3858
1607510700000|2020-12-09 10:45:00|5442|5440|5440|5438|5446|5444|5438|5436|6901
1607511000000|2020-12-09 10:50:00|5441|5439|5440|5439|5441|5439|5437|5436|8656
1607511300000|2020-12-09 10:55:00|5439|5438|5443|5442|5443|5442|5438|5437|6069
1607511600000|2020-12-09 11:00:00|5444|5441|5436|5434|5444|5441|5435|5434|5826
1607511900000|2020-12-09 11:05:00|5435|5435|5439|5438|5439|5438|5435|5434|4320
1607512200000|2020-12-09 11:10:00|5440|5439|5434|5433|5441|5439|5433|5432|10592
1607512500000|2020-12-09 11:15:00|5435|5432|5425|5423|5435|5433|5424|5423|5130
1607512800000|2020-12-09 11:20:00|5424|5422|5420|5418|5424|5422|5419|5417|10988
1607513100000|2020-12-09 11:25:00|5419|5417|5420|5418|5422|5420|5417|5416|14986
1607513400000|2020-12-09 11:30:00|5421|5419|5412|5410|5422|5420|5410|5409|12424
1607513700000|2020-12-09 11:35:00|5413|5411|5407|5404|5418|5416|5406|5404|10934
1607514000000|2020-12-09 11:40:00|5406|5405|5405|5404|5407|5406|5401|5400|32804
1607514300000|2020-12-09 11:45:00|5406|5405|5410|5409|5413|5411|5404|5403|7898
1607514600000|2020-12-09 11:50:00|5411|5410|5402|5400|5411|5410|5402|5400|192009
1607514900000|2020-12-09 11:55:00|5401|5399|5397|5396|5406|5404|5397|5395|14115
1607515200000|2020-12-09 12:00:00|5398|5395|5392|5391|5398|5397|5391|5389|13014
1607515500000|2020-12-09 12:05:00|5393|5392|5387|5385|5396|5394|5385|5383|23191
1607515800000|2020-12-09 12:10:00|5388|5386|5391|5390|5395|5394|5388|5385|22352
1607516100000|2020-12-09 12:15:00|5390|5389|5401|5400|5403|5402|5389|5388|30512
1607516400000|2020-12-09 12:20:00|5400|5399|5400|5399|5406|5404|5400|5399|6915
1607516700000|2020-12-09 12:25:00|5401|5400|5400|5399|5401|5400|5397|5395|14774
1607517000000|2020-12-09 12:30:00|5399|5398|5398|5397|5401|5399|5397|5396|20189
1607517300000|2020-12-09 12:35:00|5399|5398|5405|5404|5405|5404|5398|5397|27897
1607517600000|2020-12-09 12:40:00|5406|5403|5397|5395|5406|5403|5397|5395|12521
1607517900000|2020-12-09 12:45:00|5396|5394|5394|5393|5397|5396|5394|5393|15971
1607518200000|2020-12-09 12:50:00|5395|5394|5393|5391|5398|5396|5393|5391|16095
1607518500000|2020-12-09 12:55:00|5394|5392|5393|5391|5399|5397|5391|5389|25559
1607518800000|2020-12-09 13:00:00|5394|5392|5398|5396|5399|5397|5394|5391|14719
1607519100000|2020-12-09 13:05:00|5399|5397|5399|5398|5401|5400|5396|5394|25867
1607519400000|2020-12-09 13:10:00|5400|5399|5402|5400|5412|5410|5400|5399|11447
1607519700000|2020-12-09 13:15:00|5403|5401|5406|5404|5409|5408|5403|5401|8167
1607520000000|2020-12-09 13:20:00|5407|5405|5407|5406|5413|5411|5406|5404|14016
1607520300000|2020-12-09 13:25:00|5408|5405|5411|5409|5411|5409|5404|5403|8646
1607520600000|2020-12-09 13:30:00|5410|5410|5409|5408|5414|5412|5407|5405|13999
1607520900000|2020-12-09 13:35:00|5408|5407|5401|5399|5408|5407|5401|5399|16550
1607521200000|2020-12-09 13:40:00|5400|5400|5392|5390|5400|5400|5392|5390|38188
1607521500000|2020-12-09 13:45:00|5393|5391|5392|5389|5397|5395|5391|5389|26975
1607521800000|2020-12-09 13:50:00|5393|5390|5387|5385|5397|5396|5386|5385|32832
1607522100000|2020-12-09 13:55:00|5386|5386|5386|5385|5393|5392|5386|5385|20496
1607522400000|2020-12-09 14:00:00|5385|5384|5382|5380|5387|5385|5374|5373|42857
1607522700000|2020-12-09 14:05:00|5381|5381|5377|5376|5381|5381|5370|5368|68116
1607523000000|2020-12-09 14:10:00|5378|5377|5374|5372|5382|5380|5373|5372|16236
1607523300000|2020-12-09 14:15:00|5375|5373|5375|5373|5382|5381|5374|5372|43349
1607523600000|2020-12-09 14:20:00|5376|5374|5377|5375|5382|5380|5376|5374|17689
1607523900000|2020-12-09 14:25:00|5378|5376|5384|5383|5385|5383|5377|5376|37505
1607524200000|2020-12-09 14:30:00|5385|5384|5386|5384|5394|5393|5381|5379|47902
1607524500000|2020-12-09 14:35:00|5385|5385|5383|5381|5386|5385|5375|5374|52486
1607524800000|2020-12-09 14:40:00|5382|5380|5378|5377|5384|5383|5372|5371|40396
1607525100000|2020-12-09 14:45:00|5379|5378|5368|5367|5381|5380|5365|5363|28023
1607525400000|2020-12-09 14:50:00|5367|5366|5374|5373|5376|5374|5362|5361|34964
1607525700000|2020-12-09 14:55:00|5373|5372|5370|5368|5377|5376|5365|5363|40659
1607526000000|2020-12-09 15:00:00|5369|5367|5368|5367|5373|5371|5361|5360|43942
1607526300000|2020-12-09 15:05:00|5369|5368|5377|5375|5379|5377|5369|5368|30348
1607526600000|2020-12-09 15:10:00|5378|5376|5364|5363|5379|5377|5361|5359|38715
1607526900000|2020-12-09 15:15:00|5365|5364|5371|5369|5377|5375|5365|5363|21950
1607527200000|2020-12-09 15:20:00|5370|5368|5356|5355|5370|5368|5355|5354|29631
1607527500000|2020-12-09 15:25:00|5357|5356|5375|5374|5376|5375|5355|5353|26919
1607527800000|2020-12-09 15:30:00|5376|5375|5374|5371|5378|5377|5370|5369|63900
1607528100000|2020-12-09 15:35:00|5373|5370|5366|5364|5374|5372|5362|5360|16684
1607528400000|2020-12-09 15:40:00|5367|5365|5374|5372|5376|5374|5366|5364|18661
1607528700000|2020-12-09 15:45:00|5373|5373|5380|5379|5381|5379|5371|5370|20593
1607529000000|2020-12-09 15:50:00|5381|5380|5379|5377|5383|5381|5377|5375|29412
1607529300000|2020-12-09 15:55:00|5380|5378|5376|5374|5382|5380|5372|5371|21948
1607529600000|2020-12-09 16:00:00|5375|5373|5376|5375|5380|5379|5374|5372|20348
1607529900000|2020-12-09 16:05:00|5377|5376|5385|5384|5387|5384|5373|5372|29030
1607530200000|2020-12-09 16:10:00|5386|5385|5390|5389|5391|5390|5386|5385|36203
1607530500000|2020-12-09 16:15:00|5389|5388|5395|5394|5395|5394|5387|5386|41695
1607530800000|2020-12-09 16:20:00|5396|5393|5395|5393|5398|5397|5389|5388|650241
1607531100000|2020-12-09 16:25:00|5394|5392|5380|5377|5394|5393|5378|5377|63907
1607587200000|2020-12-10 08:00:00|5466|5424|5432|5429|5466|5458|5407|5400|38327
1607587500000|2020-12-10 08:05:00|5434|5430|5427|5426|5438|5435|5413|5410|39308
1607587800000|2020-12-10 08:10:00|5426|5424|5419|5417|5428|5426|5419|5417|52275
1607588100000|2020-12-10 08:15:00|5420|5418|5416|5414|5426|5425|5416|5414|36335
1607588400000|2020-12-10 08:20:00|5415|5413|5412|5410|5417|5416|5410|5409|10226
1607588700000|2020-12-10 08:25:00|5413|5411|5407|5404|5414|5412|5403|5402|17915
1607589000000|2020-12-10 08:30:00|5406|5405|5419|5417|5420|5418|5400|5399|22811
1607589300000|2020-12-10 08:35:00|5418|5416|5408|5406|5419|5416|5406|5404|13850
1607589600000|2020-12-10 08:40:00|5407|5407|5400|5399|5410|5408|5398|5397|25119
1607589900000|2020-12-10 08:45:00|5401|5400|5409|5407|5411|5410|5401|5399|8538
1607590200000|2020-12-10 08:50:00|5410|5408|5419|5416|5427|5426|5410|5408|31803
1607590500000|2020-12-10 08:55:00|5420|5417|5413|5411|5421|5420|5412|5410|11822
1607590800000|2020-12-10 09:00:00|5412|5410|5410|5408|5415|5414|5404|5402|15981
1607591100000|2020-12-10 09:05:00|5409|5407|5422|5420|5424|5422|5409|5407|12712
1607591400000|2020-12-10 09:10:00|5423|5421|5421|5419|5423|5422|5416|5414|11435
1607591700000|2020-12-10 09:15:00|5422|5420|5411|5410|5422|5421|5410|5408|11860
1607592000000|2020-12-10 09:20:00|5410|5409|5418|5416|5418|5416|5409|5407|12492
1607592300000|2020-12-10 09:25:00|5417|5415|5421|5420|5424|5422|5415|5414|41535
1607592600000|2020-12-10 09:30:00|5420|5419|5421|5420|5423|5421|5418|5417|20529
1607592900000|2020-12-10 09:35:00|5422|5421|5419|5417|5423|5422|5417|5416|20984
1607593200000|2020-12-10 09:40:00|5420|5418|5414|5412|5422|5420|5413|5412|10185
1607593500000|2020-12-10 09:45:00|5413|5411|5420|5419|5421|5420|5412|5410|9610
1607593800000|2020-12-10 09:50:00|5419|5418|5412|5410|5419|5418|5412|5410|6723
1607594100000|2020-12-10 09:55:00|5411|5409|5414|5413|5417|5415|5407|5405|9635
1607594400000|2020-12-10 10:00:00|5413|5412|5414|5412|5418|5417|5410|5408|9068
1607594700000|2020-12-10 10:05:00|5415|5413|5411|5409|5416|5415|5407|5406|7927
1607595000000|2020-12-10 10:10:00|5410|5408|5409|5407|5410|5408|5401|5399|16704
1607595300000|2020-12-10 10:15:00|5408|5406|5404|5402|5409|5406|5401|5400|7824
1607595600000|2020-12-10 10:20:00|5405|5403|5400|5398|5405|5404|5400|5398|17410
1607595900000|2020-12-10 10:25:00|5401|5399|5404|5403|5404|5403|5400|5398|9050
1607596200000|2020-12-10 10:30:00|5403|5402|5409|5408|5412|5411|5402|5399|12378
1607596500000|2020-12-10 10:35:00|5410|5408|5411|5407|5415|5413|5410|5407|592
1607596800000|2020-12-10 10:40:00|5412|5408|5413|5410|5416|5414|5412|5408|1038
1607597100000|2020-12-10 10:45:00|5412|5409|5413|5410|5413|5411|5410|5408|162
1607597400000|2020-12-10 10:50:00|5412|5409|5418|5416|5421|5419|5411|5409|704
1607597700000|2020-12-10 10:55:00|5419|5417|5420|5417|5421|5418|5419|5416|0
1607598000000|2020-12-10 11:00:00|5415|5415|5413|5412|5417|5416|5412|5411|4762
1607598300000|2020-12-10 11:05:00|5412|5411|5408|5406|5415|5413|5406|5405|15252
1607598600000|2020-12-10 11:10:00|5407|5407|5408|5406|5410|5408|5405|5403|9388
1607598900000|2020-12-10 11:15:00|5407|5407|5402|5400|5408|5407|5396|5394|6950
1607599200000|2020-12-10 11:20:00|5401|5401|5407|5405|5409|5406|5401|5401|5654
1607599500000|2020-12-10 11:25:00|5408|5406|5407|5405|5409|5407|5404|5403|11351
1607599800000|2020-12-10 11:30:00|5406|5404|5405|5404|5406|5404|5398|5397|31474
1607600100000|2020-12-10 11:35:00|5404|5403|5400|5399|5406|5405|5395|5394|27466
1607600400000|2020-12-10 11:40:00|5401|5400|5408|5406|5412|5409|5399|5398|82235
1607600700000|2020-12-10 11:45:00|5409|5407|5418|5416|5420|5418|5409|5406|9784
1607601000000|2020-12-10 11:50:00|5417|5415|5415|5413|5423|5421|5415|5413|7768
1607601300000|2020-12-10 11:55:00|5414|5412|5426|5424|5427|5425|5413|5410|11313
1607601600000|2020-12-10 12:00:00|5425|5423|5420|5419|5425|5423|5420|5419|5072
1607601900000|2020-12-10 12:05:00|5419|5418|5419|5417|5420|5419|5417|5415|5826
1607602200000|2020-12-10 12:10:00|5420|5418|5418|5417|5420|5419|5415|5414|4422
1607602500000|2020-12-10 12:15:00|5417|5416|5416|5414|5420|5418|5415|5414|4083
1607602800000|2020-12-10 12:20:00|5415|5413|5415|5414|5416|5414|5410|5409|7772
1607603100000|2020-12-10 12:25:00|5416|5415|5412|5410|5416|5415|5411|5409|6491
1607603400000|2020-12-10 12:30:00|5411|5409|5408|5405|5411|5409|5406|5405|3771
1607603700000|2020-12-10 12:35:00|5407|5404|5411|5409|5411|5409|5404|5402|2955
1607604000000|2020-12-10 12:40:00|5410|5410|5416|5414|5417|5415|5410|5409|6326
1607604300000|2020-12-10 12:45:00|5417|5413|5415|5413|5418|5416|5411|5409|12798
1607604600000|2020-12-10 12:50:00|5414|5412|5417|5416|5418|5417|5412|5410|10882
1607604900000|2020-12-10 12:55:00|5416|5415|5417|5415|5418|5416|5415|5414|8048
1607605200000|2020-12-10 13:00:00|5415|5414|5420|5418|5422|5421|5413|5412|19080
1607605500000|2020-12-10 13:05:00|5421|5419|5425|5424|5428|5426|5417|5416|14754
1607605800000|2020-12-10 13:10:00|5426|5425|5426|5424|5427|5426|5424|5422|18084
1607606100000|2020-12-10 13:15:00|5427|5425|5426|5425|5427|5426|5423|5422|7921
1607606400000|2020-12-10 13:20:00|5427|5426|5432|5431|5432|5431|5426|5425|9353
1607606700000|2020-12-10 13:25:00|5433|5432|5438|5436|5439|5437|5433|5432|2898
1607607000000|2020-12-10 13:30:00|5437|5435|5439|5437|5443|5441|5434|5433|11352
1607607300000|2020-12-10 13:35:00|5438|5436|5445|5443|5448|5445|5437|5434|7566
1607607600000|2020-12-10 13:40:00|5444|5442|5459|5457|5460|5457|5441|5440|36213
1607607900000|2020-12-10 13:45:00|5458|5458|5463|5461|5463|5461|5457|5456|15586
1607608200000|2020-12-10 13:50:00|5462|5462|5456|5454|5464|5462|5454|5452|59490
1607608500000|2020-12-10 13:55:00|5457|5455|5463|5461|5464|5462|5452|5451|35038
1607608800000|2020-12-10 14:00:00|5462|5462|5465|5463|5473|5471|5460|5459|27028
1607609100000|2020-12-10 14:05:00|5464|5462|5446|5443|5465|5463|5446|5443|62626
1607609400000|2020-12-10 14:10:00|5445|5442|5438|5436|5450|5448|5438|5436|17032
1607609700000|2020-12-10 14:15:00|5439|5437|5429|5428|5440|5438|5428|5427|23938
1607610000000|2020-12-10 14:20:00|5428|5427|5432|5431|5436|5435|5421|5419|47533
1607610300000|2020-12-10 14:25:00|5433|5432|5445|5444|5447|5446|5433|5432|69384
1607610600000|2020-12-10 14:30:00|5444|5443|5459|5457|5470|5468|5440|5437|117436
1607610900000|2020-12-10 14:35:00|5460|5456|5483|5480|5484|5482|5458|5456|69007
1607611200000|2020-12-10 14:40:00|5482|5479|5482|5481|5490|5489|5478|5477|99240
1607611500000|2020-12-10 14:45:00|5483|5482|5487|5485|5493|5491|5482|5480|33907
1607611800000|2020-12-10 14:50:00|5488|5486|5490|5489|5494|5492|5482|5481|41587
1607612100000|2020-12-10 14:55:00|5491|5490|5504|5503|5514|5513|5491|5490|66143
1607612400000|2020-12-10 15:00:00|5505|5504|5501|5498|5508|5507|5496|5495|26097
1607612700000|2020-12-10 15:05:00|5502|5499|5511|5510|5517|5515|5500|5499|18433
1607613000000|2020-12-10 15:10:00|5512|5511|5522|5520|5524|5522|5509|5507|25245
1607613300000|2020-12-10 15:15:00|5523|5521|5533|5530|5535|5534|5520|5518|25881
1607613600000|2020-12-10 15:20:00|5532|5531|5540|5538|5544|5542|5527|5526|57157
1607613900000|2020-12-10 15:25:00|5539|5537|5539|5537|5541|5540|5532|5531|29817
1607614200000|2020-12-10 15:30:00|5538|5536|5534|5532|5539|5537|5531|5529|28550
1607614500000|2020-12-10 15:35:00|5533|5533|5549|5547|5550|5549|5532|5530|23052
1607614800000|2020-12-10 15:40:00|5550|5548|5549|5547|5554|5552|5547|5546|27885
1607615100000|2020-12-10 15:45:00|5548|5546|5547|5545|5558|5557|5542|5540|60044
1607615400000|2020-12-10 15:50:00|5548|5546|5547|5546|5552|5550|5545|5544|19477
1607615700000|2020-12-10 15:55:00|5548|5547|5560|5558|5560|5558|5545|5543|64409
1607616000000|2020-12-10 16:00:00|5559|5559|5561|5560|5563|5562|5557|5556|80070
1607616300000|2020-12-10 16:05:00|5560|5559|5547|5545|5561|5560|5547|5545|69855
1607616600000|2020-12-10 16:10:00|5545|5544|5545|5543|5547|5546|5539|5537|38443
1607616900000|2020-12-10 16:15:00|5546|5544|5551|5550|5552|5551|5545|5544|136611
1607617200000|2020-12-10 16:20:00|5552|5551|5550|5549|5553|5552|5550|5549|53242
1607617500000|2020-12-10 16:25:00|5551|5550|5541|5538|5553|5551|5539|5538|31147
1607673600000|2020-12-11 08:00:00|5501|5499|5510|5506|5517|5512|5497|5484|42999
1607673900000|2020-12-11 08:05:00|5511|5507|5520|5516|5530|5528|5511|5507|16949
1607674200000|2020-12-11 08:10:00|5518|5515|5529|5527|5536|5533|5515|5514|21095
1607674500000|2020-12-11 08:15:00|5528|5526|5557|5555|5560|5557|5525|5524|27290
1607674800000|2020-12-11 08:20:00|5556|5554|5553|5551|5563|5560|5548|5547|22180
1607675100000|2020-12-11 08:25:00|5552|5550|5551|5549|5555|5554|5543|5540|11569
1607675400000|2020-12-11 08:30:00|5550|5548|5538|5535|5553|5551|5534|5531|18296
1607675700000|2020-12-11 08:35:00|5537|5533|5527|5525|5537|5535|5523|5521|29234
1607676000000|2020-12-11 08:40:00|5526|5524|5514|5512|5529|5527|5514|5512|20310
1607676300000|2020-12-11 08:45:00|5513|5511|5517|5515|5524|5522|5512|5511|24092
1607676600000|2020-12-11 08:50:00|5518|5516|5526|5524|5527|5524|5516|5514|6678
1607676900000|2020-12-11 08:55:00|5527|5525|5526|5523|5527|5526|5518|5517|17281
1607677200000|2020-12-11 09:00:00|5525|5524|5524|5522|5529|5526|5521|5520|15880
1607677500000|2020-12-11 09:05:00|5525|5523|5548|5546|5552|5550|5524|5523|18857
1607677800000|2020-12-11 09:10:00|5547|5545|5537|5535|5550|5548|5537|5535|20096
1607678100000|2020-12-11 09:15:00|5536|5533|5539|5537|5544|5542|5533|5532|16747
1607678400000|2020-12-11 09:20:00|5540|5536|5540|5538|5545|5543|5538|5536|6429
1607678700000|2020-12-11 09:25:00|5541|5539|5557|5554|5559|5558|5541|5539|18796
1607679000000|2020-12-11 09:30:00|5558|5553|5557|5555|5560|5559|5553|5552|15405
1607679300000|2020-12-11 09:35:00|5556|5554|5558|5555|5564|5561|5554|5552|9341
1607679600000|2020-12-11 09:40:00|5557|5554|5556|5554|5558|5555|5550|5548|8309
1607679900000|2020-12-11 09:45:00|5557|5555|5564|5562|5565|5564|5557|5555|13929
1607680200000|2020-12-11 09:50:00|5563|5561|5553|5550|5564|5562|5552|5549|19546
1607680500000|2020-12-11 09:55:00|5554|5551|5554|5552|5556|5555|5549|5548|10423
1607680800000|2020-12-11 10:00:00|5553|5553|5556|5555|5565|5564|5553|5553|21815
1607681100000|2020-12-11 10:05:00|5557|5556|5566|5564|5566|5565|5556|5555|9613
1607681400000|2020-12-11 10:10:00|5565|5563|5566|5564|5571|5570|5565|5563|9881
1607681700000|2020-12-11 10:15:00|5567|5565|5572|5571|5576|5574|5567|5564|18330
1607682000000|2020-12-11 10:20:00|5573|5572|5567|5565|5574|5572|5565|5564|10180
1607682300000|2020-12-11 10:25:00|5566|5566|5565|5563|5569|5568|5563|5562|18770
1607682600000|2020-12-11 10:30:00|5566|5564|5567|5565|5568|5567|5566|5564|10461
1607682900000|2020-12-11 10:35:00|5566|5566|5566|5565|5567|5566|5563|5562|15700
1607683200000|2020-12-11 10:40:00|5565|5564|5567|5565|5568|5567|5564|5563|24247
1607683500000|2020-12-11 10:45:00|5566|5564|5566|5565|5567|5566|5564|5563|10707
1607683800000|2020-12-11 10:50:00|5565|5564|5565|5563|5571|5570|5563|5562|15639
1607684100000|2020-12-11 10:55:00|5564|5562|5547|5545|5565|5564|5547|5545|26187
1607684400000|2020-12-11 11:00:00|5546|5544|5555|5553|5556|5554|5542|5541|17561
1607684700000|2020-12-11 11:05:00|5556|5554|5557|5555|5560|5558|5544|5542|50427
1607685000000|2020-12-11 11:10:00|5556|5556|5547|5546|5557|5556|5547|5546|22453
1607685300000|2020-12-11 11:15:00|5548|5547|5559|5557|5560|5558|5548|5547|248598
1607685600000|2020-12-11 11:20:00|5558|5556|5547|5545|5559|5556|5547|5545|24109
1607685900000|2020-12-11 11:25:00|5548|5546|5542|5540|5549|5547|5538|5536|16884
1607686200000|2020-12-11 11:30:00|5541|5541|5545|5543|5546|5545|5540|5539|4117
1607686500000|2020-12-11 11:35:00|5544|5542|5542|5541|5546|5545|5539|5538|13501
1607686800000|2020-12-11 11:40:00|5541|5540|5541|5539|5544|5542|5539|5537|25323
1607687100000|2020-12-11 11:45:00|5540|5538|5545|5542|5545|5543|5539|5536|16226
1607687400000|2020-12-11 11:50:00|5544|5543|5542|5540|5546|5545|5541|5539|8548
1607687700000|2020-12-11 11:55:00|5543|5541|5557|5554|5558|5556|5543|5541|6523
1607688000000|2020-12-11 12:00:00|5556|5553|5543|5541|5558|5556|5541|5539|7361
1607688300000|2020-12-11 12:05:00|5542|5540|5541|5538|5545|5544|5539|5538|7370
1607688600000|2020-12-11 12:10:00|5542|5539|5542|5541|5546|5543|5540|5538|7627
1607688900000|2020-12-11 12:15:00|5541|5540|5542|5540|5547|5545|5540|5538|31738
1607689200000|2020-12-11 12:20:00|5541|5541|5540|5538|5543|5542|5537|5535|12836
1607689500000|2020-12-11 12:25:00|5539|5537|5539|5537|5542|5541|5536|5534|10288
1607689800000|2020-12-11 12:30:00|5540|5538|5533|5530|5540|5538|5531|5529|6249
1607690100000|2020-12-11 12:35:00|5534|5531|5547|5545|5547|5545|5534|5531|8149
1607690400000|2020-12-11 12:40:00|5548|5546|5552|5550|5552|5550|5547|5545|8118
1607690700000|2020-12-11 12:45:00|5553|5551|5555|5554|5557|5555|5550|5548|11513
1607691000000|2020-12-11 12:50:00|5554|5553|5551|5549|5557|5556|5550|5549|11779
1607691300000|2020-12-11 12:55:00|5552|5550|5553|5550|5558|5556|5552|5549|7924
1607691600000|2020-12-11 13:00:00|5554|5551|5556|5555|5559|5558|5552|5550|35293
1607691900000|2020-12-11 13:05:00|5557|5556|5554|5553|5561|5560|5553|5551|13471
1607692200000|2020-12-11 13:10:00|5555|5554|5564|5563|5564|5563|5554|5552|8220
1607692500000|2020-12-11 13:15:00|5565|5562|5559|5558|5567|5565|5555|5554|28325
1607692800000|2020-12-11 13:20:00|5560|5559|5557|5555|5561|5559|5554|5553|16266
1607693100000|2020-12-11 13:25:00|5558|5556|5568|5566|5568|5566|5557|5556|14272
1607693400000|2020-12-11 13:30:00|5569|5567|5573|5572|5578|5576|5568|5567|15476
1607693700000|2020-12-11 13:35:00|5574|5573|5565|5563|5577|5575|5564|5563|13283
1607694000000|2020-12-11 13:40:00|5564|5564|5564|5562|5568|5566|5559|5558|14507
1607694300000|2020-12-11 13:45:00|5563|5561|5568|5565|5568|5566|5561|5560|16414
1607694600000|2020-12-11 13:50:00|5569|5566|5565|5563|5569|5567|5558|5556|11740
1607694900000|2020-12-11 13:55:00|5566|5564|5556|5554|5569|5568|5556|5554|8961
1607695200000|2020-12-11 14:00:00|5555|5553|5554|5551|5559|5558|5553|5551|21820
1607695500000|2020-12-11 14:05:00|5553|5552|5546|5545|5554|5552|5545|5544|9621
1607695800000|2020-12-11 14:10:00|5547|5547|5550|5548|5555|5553|5547|5546|12324
1607696100000|2020-12-11 14:15:00|5551|5549|5545|5543|5552|5550|5544|5543|11421
1607696400000|2020-12-11 14:20:00|5544|5542|5538|5536|5544|5543|5537|5535|9573
1607696700000|2020-12-11 14:25:00|5537|5535|5539|5537|5541|5539|5533|5531|23806
1607697000000|2020-12-11 14:30:00|5538|5536|5547|5546|5547|5546|5532|5531|51736
1607697300000|2020-12-11 14:35:00|5548|5547|5542|5541|5552|5549|5541|5539|33593
1607697600000|2020-12-11 14:40:00|5543|5542|5533|5530|5546|5545|5528|5526|26954
1607697900000|2020-12-11 14:45:00|5534|5531|5530|5528|5541|5540|5530|5528|20410
1607698200000|2020-12-11 14:50:00|5531|5527|5540|5538|5543|5541|5527|5525|20824
1607698500000|2020-12-11 14:55:00|5541|5539|5547|5545|5549|5548|5534|5533|17580
1607698800000|2020-12-11 15:00:00|5548|5544|5565|5563|5568|5566|5547|5544|17935
1607699100000|2020-12-11 15:05:00|5564|5562|5568|5566|5569|5567|5557|5555|22857
1607699400000|2020-12-11 15:10:00|5569|5567|5571|5569|5575|5574|5566|5564|13049
1607699700000|2020-12-11 15:15:00|5572|5570|5578|5576|5582|5580|5570|5567|21404
1607700000000|2020-12-11 15:20:00|5577|5577|5574|5573|5578|5577|5570|5569|14648
1607700300000|2020-12-11 15:25:00|5573|5572|5561|5559|5577|5576|5561|5559|19903
1607700600000|2020-12-11 15:30:00|5562|5560|5570|5568|5571|5570|5562|5560|73817
1607700900000|2020-12-11 15:35:00|5569|5567|5560|5559|5569|5567|5557|5555|22229
1607701200000|2020-12-11 15:40:00|5559|5558|5550|5548|5562|5561|5550|5548|14494
1607701500000|2020-12-11 15:45:00|5549|5547|5541|5539|5549|5547|5538|5536|20923
1607701800000|2020-12-11 15:50:00|5540|5540|5550|5549|5550|5549|5539|5537|30625
1607702100000|2020-12-11 15:55:00|5549|5548|5549|5547|5554|5553|5546|5545|24238
1607702400000|2020-12-11 16:00:00|5548|5548|5558|5556|5558|5557|5548|5546|36198
1607702700000|2020-12-11 16:05:00|5559|5557|5561|5559|5561|5560|5555|5554|31020
1607703000000|2020-12-11 16:10:00|5560|5560|5555|5553|5563|5562|5551|5550|15409
1607703300000|2020-12-11 16:15:00|5554|5552|5555|5554|5558|5556|5553|5552|13062
1607703600000|2020-12-11 16:20:00|5554|5553|5550|5549|5556|5555|5550|5548|24723
1607703900000|2020-12-11 16:25:00|5551|5548|5549|5546|5552|5551|5543|5542|27519
1607932800000|2020-12-14 08:00:00|5549|5540|5535|5532|5549|5540|5520|5517|61003
1607933100000|2020-12-14 08:05:00|5536|5533|5539|5538|5545|5541|5516|5513|25064
1607933400000|2020-12-14 08:10:00|5540|5537|5540|5539|5550|5549|5534|5531|59429
1607933700000|2020-12-14 08:15:00|5541|5540|5550|5548|5556|5555|5540|5540|25688
1607934000000|2020-12-14 08:20:00|5551|5549|5556|5554|5558|5557|5549|5547|8995
1607934300000|2020-12-14 08:25:00|5555|5553|5554|5551|5556|5554|5544|5542|11007
1607934600000|2020-12-14 08:30:00|5555|5552|5554|5553|5557|5555|5552|5549|6541
1607934900000|2020-12-14 08:35:00|5555|5552|5564|5561|5564|5562|5546|5544|5602
1607935200000|2020-12-14 08:40:00|5563|5562|5559|5556|5568|5566|5557|5555|17720
1607935500000|2020-12-14 08:45:00|5558|5555|5577|5574|5577|5574|5556|5555|15721
1607935800000|2020-12-14 08:50:00|5578|5575|5577|5576|5581|5579|5575|5572|17919
1607936100000|2020-12-14 08:55:00|5578|5577|5579|5577|5584|5583|5578|5576|17261
1607936400000|2020-12-14 09:00:00|5578|5576|5573|5572|5584|5582|5572|5571|8950
1607936700000|2020-12-14 09:05:00|5572|5571|5576|5574|5576|5574|5569|5568|8741
1607937000000|2020-12-14 09:10:00|5577|5575|5571|5568|5580|5579|5571|5568|15451
1607937300000|2020-12-14 09:15:00|5572|5569|5575|5573|5576|5574|5569|5568|3526
1607937600000|2020-12-14 09:20:00|5574|5572|5575|5574|5581|5579|5571|5569|8661
1607937900000|2020-12-14 09:25:00|5576|5573|5576|5575|5576|5575|5573|5571|7371
1607938200000|2020-12-14 09:30:00|5575|5574|5567|5565|5576|5575|5562|5561|13355
1607938500000|2020-12-14 09:35:00|5566|5566|5583|5581|5583|5581|5566|5565|10583
1607938800000|2020-12-14 09:40:00|5582|5579|5592|5591|5593|5591|5579|5578|15393
1607939100000|2020-12-14 09:45:00|5593|5590|5600|5598|5607|5605|5591|5590|67041
1607939400000|2020-12-14 09:50:00|5601|5599|5597|5594|5603|5602|5597|5594|9624
1607939700000|2020-12-14 09:55:00|5596|5595|5601|5599|5601|5599|5595|5594|10018
1607940000000|2020-12-14 10:00:00|5602|5600|5594|5592|5602|5601|5591|5588|11719
1607940300000|2020-12-14 10:05:00|5593|5591|5592|5590|5593|5591|5589|5588|9372
1607940600000|2020-12-14 10:10:00|5591|5589|5601|5600|5602|5600|5586|5585|18952
1607940900000|2020-12-14 10:15:00|5602|5601|5609|5607|5611|5609|5602|5600|45426
1607941200000|2020-12-14 10:20:00|5610|5608|5610|5609|5612|5610|5602|5601|12900
1607941500000|2020-12-14 10:25:00|5611|5610|5604|5602|5614|5613|5604|5602|13827
1607941800000|2020-12-14 10:30:00|5606|5604|5607|5606|5614|5611|5606|5604|8129
1607942100000|2020-12-14 10:35:00|5606|5605|5606|5604|5610|5608|5599|5598|13224
1607942400000|2020-12-14 10:40:00|5605|5603|5607|5605|5612|5611|5603|5602|8141
1607942700000|2020-12-14 10:45:00|5606|5606|5603|5601|5607|5606|5600|5599|9304
1607943000000|2020-12-14 10:50:00|5604|5602|5597|5594|5604|5603|5595|5593|11127
1607943300000|2020-12-14 10:55:00|5596|5595|5602|5600|5603|5602|5595|5593|90390
1607943600000|2020-12-14 11:00:00|5601|5601|5603|5601|5610|5608|5596|5594|12147
1607943900000|2020-12-14 11:05:00|5602|5602|5603|5601|5609|5607|5600|5598|7632
1607944200000|2020-12-14 11:10:00|5602|5600|5603|5601|5607|5606|5601|5600|10936
1607944500000|2020-12-14 11:15:00|5604|5602|5608|5605|5608|5605|5601|5600|11460
1607944800000|2020-12-14 11:20:00|5609|5606|5605|5603|5613|5610|5600|5598|11986
1607945100000|2020-12-14 11:25:00|5606|5604|5609|5607|5609|5607|5602|5600|9379
1607945400000|2020-12-14 11:30:00|5608|5606|5621|5620|5625|5623|5607|5606|23100
1607945700000|2020-12-14 11:35:00|5622|5621|5620|5619|5623|5621|5616|5614|19799
1607946000000|2020-12-14 11:40:00|5619|5618|5629|5627|5630|5628|5614|5612|33607
1607946300000|2020-12-14 11:45:00|5628|5628|5631|5630|5633|5631|5626|5625|21550
1607946600000|2020-12-14 11:50:00|5632|5631|5632|5630|5636|5634|5629|5628|14822
1607946900000|2020-12-14 11:55:00|5633|5631|5635|5633|5636|5635|5632|5630|11553
1607947200000|2020-12-14 12:00:00|5634|5632|5627|5625|5634|5632|5626|5625|19307
1607947500000|2020-12-14 12:05:00|5628|5626|5625|5624|5629|5627|5620|5619|22608
1607947800000|2020-12-14 12:10:00|5624|5623|5626|5624|5631|5630|5623|5622|19893
1607948100000|2020-12-14 12:15:00|5625|5623|5618|5616|5630|5629|5616|5614|15782
1607948400000|2020-12-14 12:20:00|5619|5617|5618|5617|5620|5618|5613|5612|16685
1607948700000|2020-12-14 12:25:00|5619|5618|5611|5609|5619|5618|5610|5609|12806
1607949000000|2020-12-14 12:30:00|5612|5610|5605|5604|5614|5612|5605|5604|14289
1607949300000|2020-12-14 12:35:00|5604|5603|5602|5600|5605|5603|5598|5595|16475
1607949600000|2020-12-14 12:40:00|5601|5599|5601|5599|5602|5601|5596|5594|11255
1607949900000|2020-12-14 12:45:00|5600|5600|5600|5597|5602|5600|5593|5592|16071
1607950200000|2020-12-14 12:50:00|5599|5598|5600|5599|5603|5600|5596|5594|14894
1607950500000|2020-12-14 12:55:00|5601|5600|5606|5604|5606|5605|5600|5598|12065
1607950800000|2020-12-14 13:00:00|5607|5605|5615|5613|5621|5620|5607|5605|14210
1607951100000|2020-12-14 13:05:00|5614|5614|5601|5599|5614|5614|5599|5597|13589
1607951400000|2020-12-14 13:10:00|5600|5598|5595|5594|5601|5600|5590|5588|11984
1607951700000|2020-12-14 13:15:00|5594|5593|5583|5581|5597|5595|5577|5574|15325
1607952000000|2020-12-14 13:20:00|5584|5582|5595|5593|5595|5593|5583|5581|50951
1607952300000|2020-12-14 13:25:00|5594|5592|5597|5596|5599|5598|5590|5588|10220
1607952600000|2020-12-14 13:30:00|5596|5595|5594|5593|5599|5597|5594|5592|7434
1607952900000|2020-12-14 13:35:00|5593|5592|5597|5595|5599|5597|5593|5590|24773
1607953200000|2020-12-14 13:40:00|5598|5596|5596|5594|5601|5600|5593|5591|16089
1607953500000|2020-12-14 13:45:00|5597|5595|5594|5592|5597|5596|5590|5589|16873
1607953800000|2020-12-14 13:50:00|5593|5593|5594|5592|5595|5593|5589|5588|10036
1607954100000|2020-12-14 13:55:00|5593|5591|5593|5591|5595|5594|5590|5588|5374
1607954400000|2020-12-14 14:00:00|5594|5592|5595|5594|5597|5595|5590|5589|8209
1607954700000|2020-12-14 14:05:00|5596|5595|5589|5587|5596|5595|5589|5587|7761
1607955000000|2020-12-14 14:10:00|5590|5588|5590|5588|5594|5592|5586|5584|15298
1607955300000|2020-12-14 14:15:00|5591|5589|5594|5593|5594|5593|5588|5587|7547
1607955600000|2020-12-14 14:20:00|5593|5592|5587|5585|5595|5593|5586|5584|8161
1607955900000|2020-12-14 14:25:00|5588|5586|5580|5578|5588|5587|5575|5574|23445
1607956200000|2020-12-14 14:30:00|5581|5579|5590|5588|5590|5588|5570|5569|47385
1607956500000|2020-12-14 14:35:00|5591|5589|5592|5590|5594|5592|5580|5578|24649
1607956800000|2020-12-14 14:40:00|5591|5589|5576|5575|5591|5589|5573|5571|31101
1607957100000|2020-12-14 14:45:00|5575|5574|5562|5560|5576|5575|5560|5558|25074
1607957400000|2020-12-14 14:50:00|5561|5559|5557|5555|5568|5566|5553|5551|221062
1607957700000|2020-12-14 14:55:00|5558|5556|5565|5564|5571|5569|5558|5556|27474
1607958000000|2020-12-14 15:00:00|5564|5563|5541|5539|5565|5563|5540|5538|19779
1607958300000|2020-12-14 15:05:00|5540|5540|5566|5564|5567|5564|5540|5540|22085
1607958600000|2020-12-14 15:10:00|5565|5565|5559|5557|5565|5565|5555|5552|47126
1607958900000|2020-12-14 15:15:00|5558|5556|5564|5563|5569|5567|5556|5554|22569
1607959200000|2020-12-14 15:20:00|5563|5562|5576|5575|5578|5576|5562|5560|22264
1607959500000|2020-12-14 15:25:00|5575|5574|5576|5574|5579|5578|5571|5569|16346
1607959800000|2020-12-14 15:30:00|5575|5573|5568|5567|5576|5574|5566|5565|12558
1607960100000|2020-12-14 15:35:00|5569|5566|5571|5570|5577|5575|5566|5564|13991
1607960400000|2020-12-14 15:40:00|5572|5571|5581|5580|5581|5580|5571|5570|60165
1607960700000|2020-12-14 15:45:00|5582|5579|5567|5566|5583|5582|5567|5566|19735
1607961000000|2020-12-14 15:50:00|5568|5565|5563|5560|5568|5567|5562|5560|13531
1607961300000|2020-12-14 15:55:00|5562|5559|5553|5551|5565|5563|5551|5548|18105
1607961600000|2020-12-14 16:00:00|5554|5552|5553|5552|5556|5555|5548|5546|17559
1607961900000|2020-12-14 16:05:00|5554|5551|5543|5541|5555|5554|5543|5541|24764
1607962200000|2020-12-14 16:10:00|5542|5540|5550|5548|5552|5550|5539|5538|41846
1607962500000|2020-12-14 16:15:00|5551|5549|5555|5553|5557|5555|5549|5548|27845
1607962800000|2020-12-14 16:20:00|5556|5554|5553|5552|5556|5555|5550|5549|17444
1607963100000|2020-12-14 16:25:00|5552|5551|5558|5556|5562|5560|5552|5551|35188
1608019200000|2020-12-15 08:00:00|5564|5519|5560|5557|5567|5564|5536|5519|18911
1608019500000|2020-12-15 08:05:00|5561|5558|5552|5550|5564|5560|5548|5546|9025
1608019800000|2020-12-15 08:10:00|5553|5551|5554|5551|5556|5554|5545|5544|20783
1608020100000|2020-12-15 08:15:00|5553|5552|5550|5549|5554|5552|5541|5539|22454
1608020400000|2020-12-15 08:20:00|5549|5548|5561|5559|5564|5562|5543|5541|26230
1608020700000|2020-12-15 08:25:00|5560|5560|5577|5574|5584|5583|5560|5560|16913
1608021000000|2020-12-15 08:30:00|5576|5575|5584|5583|5595|5593|5574|5571|17584
1608021300000|2020-12-15 08:35:00|5583|5582|5590|5588|5593|5592|5582|5581|12146
1608021600000|2020-12-15 08:40:00|5591|5589|5600|5598|5607|5605|5591|5589|15929
1608021900000|2020-12-15 08:45:00|5601|5599|5603|5601|5616|5615|5601|5599|11206
1608022200000|2020-12-15 08:50:00|5604|5602|5610|5608|5611|5609|5598|5595|11112
1608022500000|2020-12-15 08:55:00|5612|5609|5616|5614|5624|5621|5607|5606|10922
1608022800000|2020-12-15 09:00:00|5617|5613|5606|5604|5621|5618|5606|5604|6075
1608023100000|2020-12-15 09:05:00|5605|5603|5615|5614|5618|5617|5604|5602|15031
1608023400000|2020-12-15 09:10:00|5616|5615|5613|5611|5622|5620|5611|5610|13829
1608023700000|2020-12-15 09:15:00|5612|5612|5610|5609|5616|5614|5610|5609|15600
1608024000000|2020-12-15 09:20:00|5611|5608|5606|5604|5611|5609|5603|5602|18530
1608024300000|2020-12-15 09:25:00|5605|5603|5613|5611|5614|5613|5604|5602|15893
1608024600000|2020-12-15 09:30:00|5614|5612|5617|5615|5626|5624|5613|5612|16378
1608024900000|2020-12-15 09:35:00|5618|5616|5610|5609|5621|5620|5610|5609|6781
1608025200000|2020-12-15 09:40:00|5611|5610|5612|5610|5613|5611|5606|5604|7620
1608025500000|2020-12-15 09:45:00|5613|5611|5616|5614|5617|5616|5610|5609|13583
1608025800000|2020-12-15 09:50:00|5615|5613|5611|5609|5616|5614|5606|5605|7674
1608026100000|2020-12-15 09:55:00|5610|5608|5614|5612|5615|5614|5609|5608|5742
1608026400000|2020-12-15 10:00:00|5613|5611|5615|5614|5617|5615|5611|5610|6148
1608026700000|2020-12-15 10:05:00|5616|5615|5614|5612|5617|5615|5614|5612|8105
1608027000000|2020-12-15 10:10:00|5613|5613|5624|5621|5624|5622|5613|5612|6850
1608027300000|2020-12-15 10:15:00|5623|5622|5631|5629|5639|5638|5619|5618|41698
1608027600000|2020-12-15 10:20:00|5630|5630|5634|5632|5639|5637|5628|5627|20878
1608027900000|2020-12-15 10:25:00|5633|5633|5624|5623|5640|5639|5624|5623|41540
1608028200000|2020-12-15 10:30:00|5625|5622|5622|5621|5625|5622|5617|5616|3909
1608028500000|2020-12-15 10:35:00|5623|5622|5627|5626|5628|5627|5623|5622|7881
1608028800000|2020-12-15 10:40:00|5626|5625|5622|5621|5627|5626|5622|5621|5985
1608029100000|2020-12-15 10:45:00|5623|5620|5624|5623|5625|5624|5621|5620|6136
1608029400000|2020-12-15 10:50:00|5623|5622|5621|5619|5625|5624|5620|5619|8753
1608029700000|2020-12-15 10:55:00|5620|5618|5622|5621|5623|5622|5619|5618|11235
1608030000000|2020-12-15 11:00:00|5623|5622|5621|5620|5625|5624|5621|5620|9549
1608030300000|2020-12-15 11:05:00|5622|5621|5622|5620|5623|5622|5620|5619|6642
1608030600000|2020-12-15 11:10:00|5621|5619|5617|5616|5622|5619|5613|5612|11377
1608030900000|2020-12-15 11:15:00|5618|5617|5605|5603|5623|5621|5604|5603|7933
1608031200000|2020-12-15 11:20:00|5604|5604|5599|5598|5605|5604|5596|5594|11298
1608031500000|2020-12-15 11:25:00|5598|5597|5583|5581|5598|5598|5582|5580|13681
1608031800000|2020-12-15 11:30:00|5582|5582|5579|5577|5585|5584|5576|5575|9948
1608032100000|2020-12-15 11:35:00|5578|5576|5568|5566|5578|5576|5568|5566|5482
1608032400000|2020-12-15 11:40:00|5567|5565|5567|5565|5568|5566|5561|5560|17508
1608032700000|2020-12-15 11:45:00|5568|5566|5571|5570|5573|5571|5567|5565|5841
1608033000000|2020-12-15 11:50:00|5572|5569|5563|5561|5572|5570|5562|5561|7016
1608033300000|2020-12-15 11:55:00|5562|5562|5565|5564|5576|5575|5562|5562|8788
1608033600000|2020-12-15 12:00:00|5566|5565|5566|5565|5573|5571|5561|5559|11596
1608033900000|2020-12-15 12:05:00|5567|5566|5564|5563|5568|5566|5563|5561|5944
1608034200000|2020-12-15 12:10:00|5565|5564|5561|5560|5565|5564|5555|5554|8691
1608034500000|2020-12-15 12:15:00|5560|5559|5561|5560|5562|5560|5555|5554|5237
1608034800000|2020-12-15 12:20:00|5560|5559|5557|5555|5560|5559|5556|5555|2884
1608035100000|2020-12-15 12:25:00|5556|5556|5566|5565|5567|5565|5555|5553|13274
1608035400000|2020-12-15 12:30:00|5565|5564|5559|5557|5567|5566|5559|5557|6506
1608035700000|2020-12-15 12:35:00|5558|5556|5558|5556|5563|5562|5556|5555|6304
1608036000000|2020-12-15 12:40:00|5557|5557|5562|5561|5563|5562|5557|5555|6668
1608036300000|2020-12-15 12:45:00|5561|5560|5569|5567|5574|5572|5560|5559|17919
1608036600000|2020-12-15 12:50:00|5568|5566|5560|5559|5568|5567|5557|5555|10224
1608036900000|2020-12-15 12:55:00|5561|5560|5556|5554|5561|5560|5554|5553|10460
1608037200000|2020-12-15 13:00:00|5555|5553|5560|5559|5560|5559|5552|5550|13293
1608037500000|2020-12-15 13:05:00|5561|5560|5573|5572|5574|5573|5556|5555|18893
1608037800000|2020-12-15 13:10:00|5574|5573|5583|5582|5586|5584|5574|5573|9262
1608038100000|2020-12-15 13:15:00|5582|5581|5584|5583|5587|5585|5578|5577|10771
1608038400000|2020-12-15 13:20:00|5583|5582|5587|5585|5588|5587|5575|5573|17496
1608038700000|2020-12-15 13:25:00|5588|5586|5587|5586|5595|5592|5586|5584|11817
1608039000000|2020-12-15 13:30:00|5586|5585|5602|5600|5602|5600|5585|5583|12651
1608039300000|2020-12-15 13:35:00|5601|5599|5611|5610|5617|5615|5597|5596|19302
1608039600000|2020-12-15 13:40:00|5612|5611|5598|5596|5615|5613|5598|5596|20869
1608039900000|2020-12-15 13:45:00|5597|5597|5596|5594|5598|5597|5592|5591|9465
1608040200000|2020-12-15 13:50:00|5595|5595|5599|5597|5599|5598|5594|5593|9857
1608040500000|2020-12-15 13:55:00|5600|5598|5598|5596|5602|5600|5590|5589|35500
1608040800000|2020-12-15 14:00:00|5597|5595|5606|5604|5606|5605|5595|5594|14308
1608041100000|2020-12-15 14:05:00|5607|5605|5598|5597|5607|5605|5598|5597|11356
1608041400000|2020-12-15 14:10:00|5599|5596|5587|5585|5599|5597|5586|5584|13944
1608041700000|2020-12-15 14:15:00|5586|5586|5576|5575|5587|5586|5576|5575|2245
1608042000000|2020-12-15 14:20:00|5577|5574|5585|5583|5588|5587|5575|5573|21084
1608042300000|2020-12-15 14:25:00|5586|5584|5593|5590|5599|5597|5585|5583|8952
1608042600000|2020-12-15 14:30:00|5592|5589|5599|5598|5605|5604|5590|5588|60898
1608042900000|2020-12-15 14:35:00|5600|5597|5598|5596|5602|5600|5592|5591|49377
1608043200000|2020-12-15 14:40:00|5597|5595|5592|5590|5603|5601|5590|5588|22073
1608043500000|2020-12-15 14:45:00|5591|5589|5595|5593|5598|5597|5586|5585|32889
1608043800000|2020-12-15 14:50:00|5594|5592|5586|5584|5603|5601|5585|5583|28338
1608044100000|2020-12-15 14:55:00|5585|5585|5587|5585|5592|5591|5584|5582|25629
1608044400000|2020-12-15 15:00:00|5588|5586|5577|5576|5588|5586|5577|5576|30406
1608044700000|2020-12-15 15:05:00|5578|5578|5594|5592|5596|5594|5578|5577|24106
1608045000000|2020-12-15 15:10:00|5593|5593|5594|5593|5601|5599|5592|5590|16042
1608045300000|2020-12-15 15:15:00|5593|5592|5593|5592|5598|5597|5591|5590|20595
1608045600000|2020-12-15 15:20:00|5592|5591|5594|5592|5599|5597|5590|5589|13906
1608045900000|2020-12-15 15:25:00|5593|5593|5593|5591|5599|5598|5592|5591|22663
1608046200000|2020-12-15 15:30:00|5592|5590|5597|5595|5597|5595|5587|5585|22184
1608046500000|2020-12-15 15:35:00|5598|5596|5590|5588|5601|5599|5589|5588|52114
1608046800000|2020-12-15 15:40:00|5589|5589|5597|5595|5604|5603|5589|5588|30330
1608047100000|2020-12-15 15:45:00|5598|5596|5605|5603|5607|5606|5597|5596|15156
1608047400000|2020-12-15 15:50:00|5604|5602|5612|5610|5615|5614|5603|5601|28676
1608047700000|2020-12-15 15:55:00|5611|5609|5606|5605|5611|5609|5604|5603|21376
1608048000000|2020-12-15 16:00:00|5607|5607|5604|5603|5613|5611|5604|5602|17636
1608048300000|2020-12-15 16:05:00|5603|5602|5602|5600|5604|5602|5591|5589|47316
1608048600000|2020-12-15 16:10:00|5601|5599|5608|5607|5609|5607|5597|5595|33724
1608048900000|2020-12-15 16:15:00|5607|5606|5610|5608|5612|5610|5604|5603|29647
1608049200000|2020-12-15 16:20:00|5609|5607|5613|5611|5615|5614|5606|5604|132004
1608049500000|2020-12-15 16:25:00|5614|5612|5611|5609|5614|5613|5603|5601|22168
1608105600000|2020-12-16 08:00:00|5648|5639|5615|5613|5648|5644|5615|5612|44865
1608105900000|2020-12-16 08:05:00|5616|5614|5614|5611|5629|5624|5606|5603|28019
1608106200000|2020-12-16 08:10:00|5615|5612|5640|5638|5641|5639|5611|5609|16060
1608106500000|2020-12-16 08:15:00|5639|5637|5649|5647|5650|5648|5630|5629|20938
1608106800000|2020-12-16 08:20:00|5648|5646|5638|5636|5650|5647|5638|5636|10353
1608107100000|2020-12-16 08:25:00|5636|5635|5634|5633|5636|5635|5629|5627|4490
1608107400000|2020-12-16 08:30:00|5635|5634|5654|5652|5655|5653|5633|5631|11844
1608107700000|2020-12-16 08:35:00|5653|5651|5655|5652|5661|5657|5648|5647|12558
1608108000000|2020-12-16 08:40:00|5656|5653|5662|5661|5663|5662|5656|5653|8957
1608108300000|2020-12-16 08:45:00|5661|5660|5673|5671|5674|5672|5661|5659|15074
1608108600000|2020-12-16 08:50:00|5672|5672|5684|5683|5684|5683|5672|5672|22052
1608108900000|2020-12-16 08:55:00|5685|5684|5685|5684|5689|5688|5683|5682|10343
1608109200000|2020-12-16 09:00:00|5683|5683|5683|5681|5685|5684|5678|5677|28404
1608109500000|2020-12-16 09:05:00|5684|5682|5688|5686|5693|5691|5684|5682|10474
1608109800000|2020-12-16 09:10:00|5687|5687|5684|5683|5691|5689|5682|5681|4953
1608110100000|2020-12-16 09:15:00|5685|5682|5686|5684|5689|5688|5683|5681|6054
1608110400000|2020-12-16 09:20:00|5687|5685|5693|5691|5694|5692|5686|5684|12770
1608110700000|2020-12-16 09:25:00|5694|5692|5685|5683|5695|5693|5685|5683|6261
1608111000000|2020-12-16 09:30:00|5686|5684|5679|5678|5691|5690|5679|5678|30682
1608111300000|2020-12-16 09:35:00|5678|5677|5684|5682|5684|5682|5669|5668|25390
1608111600000|2020-12-16 09:40:00|5685|5683|5674|5672|5686|5684|5674|5671|17246
1608111900000|2020-12-16 09:45:00|5673|5671|5673|5671|5673|5671|5666|5665|12915
1608112200000|2020-12-16 09:50:00|5672|5672|5667|5665|5673|5672|5664|5663|11164
1608112500000|2020-12-16 09:55:00|5668|5666|5664|5663|5670|5669|5663|5661|14268
1608112800000|2020-12-16 10:00:00|5665|5664|5658|5657|5666|5665|5658|5656|14513
1608113100000|2020-12-16 10:05:00|5657|5656|5643|5642|5663|5661|5639|5637|24022
1608113400000|2020-12-16 10:10:00|5644|5643|5635|5633|5646|5644|5632|5630|13391
1608113700000|2020-12-16 10:15:00|5636|5634|5644|5643|5648|5647|5636|5634|13208
1608114000000|2020-12-16 10:20:00|5645|5644|5641|5639|5647|5645|5640|5638|18674
1608114300000|2020-12-16 10:25:00|5642|5640|5647|5645|5650|5649|5641|5639|6256
1608114600000|2020-12-16 10:30:00|5646|5644|5645|5644|5647|5646|5641|5639|8311
1608114900000|2020-12-16 10:35:00|5646|5645|5644|5642|5647|5646|5640|5639|7544
1608115200000|2020-12-16 10:40:00|5643|5641|5647|5644|5647|5645|5639|5638|4826
1608115500000|2020-12-16 10:45:00|5646|5643|5642|5640|5647|5645|5637|5636|6782
1608115800000|2020-12-16 10:50:00|5643|5641|5644|5642|5646|5645|5638|5636|7663
1608116100000|2020-12-16 10:55:00|5643|5641|5642|5640|5644|5643|5641|5639|5304
1608116400000|2020-12-16 11:00:00|5641|5641|5642|5640|5645|5643|5640|5639|6415
1608116700000|2020-12-16 11:05:00|5641|5639|5645|5644|5649|5646|5640|5639|5065
1608117000000|2020-12-16 11:10:00|5644|5643|5647|5645|5647|5645|5643|5641|5161
1608117300000|2020-12-16 11:15:00|5648|5646|5648|5646|5652|5650|5643|5642|9029
1608117600000|2020-12-16 11:20:00|5647|5645|5644|5643|5648|5646|5644|5642|11361
1608117900000|2020-12-16 11:25:00|5645|5642|5644|5642|5649|5647|5642|5640|6273
1608118200000|2020-12-16 11:30:00|5643|5641|5639|5638|5643|5641|5638|5637|6981
1608118500000|2020-12-16 11:35:00|5638|5637|5640|5639|5644|5642|5637|5636|5859
1608118800000|2020-12-16 11:40:00|5639|5638|5633|5632|5643|5641|5631|5630|42349
1608119100000|2020-12-16 11:45:00|5634|5633|5632|5631|5638|5637|5632|5631|36847
1608119400000|2020-12-16 11:50:00|5633|5632|5637|5635|5637|5635|5632|5630|5016
1608119700000|2020-12-16 11:55:00|5636|5634|5633|5632|5636|5634|5630|5628|18977
1608120000000|2020-12-16 12:00:00|5634|5633|5628|5627|5634|5633|5622|5621|8665
1608120300000|2020-12-16 12:05:00|5627|5626|5622|5620|5630|5628|5620|5618|5190
1608120600000|2020-12-16 12:10:00|5621|5621|5626|5625|5628|5626|5621|5620|6173
1608120900000|2020-12-16 12:15:00|5625|5624|5624|5621|5628|5627|5622|5621|4726
1608121200000|2020-12-16 12:20:00|5622|5622|5624|5622|5625|5624|5620|5619|11531
1608121500000|2020-12-16 12:25:00|5623|5623|5616|5614|5623|5623|5616|5614|4822
1608121800000|2020-12-16 12:30:00|5615|5615|5622|5620|5625|5624|5615|5615|8641
1608122100000|2020-12-16 12:35:00|5623|5621|5628|5627|5630|5629|5623|5620|9695
1608122400000|2020-12-16 12:40:00|5629|5628|5628|5627|5630|5628|5628|5626|4349
1608122700000|2020-12-16 12:45:00|5629|5628|5620|5619|5630|5629|5620|5619|9619
1608123000000|2020-12-16 12:50:00|5619|5618|5622|5621|5622|5621|5618|5617|6687
1608123300000|2020-12-16 12:55:00|5621|5620|5622|5620|5622|5621|5616|5614|13262
1608123600000|2020-12-16 13:00:00|5623|5621|5621|5620|5625|5624|5621|5620|50030
1608123900000|2020-12-16 13:05:00|5622|5621|5618|5617|5622|5621|5617|5616|7962
1608124200000|2020-12-16 13:10:00|5619|5618|5609|5607|5620|5618|5605|5604|21412
1608124500000|2020-12-16 13:15:00|5608|5606|5603|5602|5611|5609|5597|5596|50007
1608124800000|2020-12-16 13:20:00|5604|5601|5603|5601|5606|5604|5599|5597|68873
1608125100000|2020-12-16 13:25:00|5602|5600|5606|5602|5606|5604|5596|5595|38868
1608125400000|2020-12-16 13:30:00|5604|5601|5599|5597|5605|5604|5595|5594|9740
1608125700000|2020-12-16 13:35:00|5598|5596|5595|5593|5600|5599|5594|5592|8129
1608126000000|2020-12-16 13:40:00|5594|5592|5597|5596|5597|5596|5587|5585|10092
1608126300000|2020-12-16 13:45:00|5598|5597|5599|5597|5601|5598|5596|5594|8109
1608126600000|2020-12-16 13:50:00|5598|5598|5592|5590|5599|5598|5591|5589|9453
1608126900000|2020-12-16 13:55:00|5593|5591|5594|5592|5600|5597|5587|5586|96475
1608127200000|2020-12-16 14:00:00|5595|5593|5587|5586|5595|5594|5587|5586|16570
1608127500000|2020-12-16 14:05:00|5588|5585|5579|5578|5588|5585|5579|5577|10483
1608127800000|2020-12-16 14:10:00|5578|5577|5575|5573|5578|5578|5573|5572|18934
1608128100000|2020-12-16 14:15:00|5574|5572|5575|5573|5576|5575|5573|5572|15896
1608128400000|2020-12-16 14:20:00|5574|5574|5580|5579|5583|5582|5574|5573|10140
1608128700000|2020-12-16 14:25:00|5581|5580|5586|5584|5594|5593|5578|5575|20779
1608129000000|2020-12-16 14:30:00|5585|5583|5604|5602|5606|5604|5581|5580|37241
1608129300000|2020-12-16 14:35:00|5603|5603|5601|5599|5605|5604|5592|5591|25590
1608129600000|2020-12-16 14:40:00|5602|5600|5584|5582|5603|5602|5582|5580|33536
1608129900000|2020-12-16 14:45:00|5583|5581|5566|5564|5590|5588|5566|5563|19327
1608130200000|2020-12-16 14:50:00|5567|5565|5568|5566|5573|5571|5561|5559|30913
1608130500000|2020-12-16 14:55:00|5567|5565|5580|5578|5581|5579|5557|5555|43559
1608130800000|2020-12-16 15:00:00|5579|5577|5565|5564|5587|5584|5565|5563|39565
1608131100000|2020-12-16 15:05:00|5564|5563|5557|5556|5567|5566|5555|5554|13313
1608131400000|2020-12-16 15:10:00|5558|5557|5562|5560|5564|5562|5555|5553|17971
1608131700000|2020-12-16 15:15:00|5561|5561|5568|5566|5571|5569|5561|5560|17488
1608132000000|2020-12-16 15:20:00|5569|5567|5570|5569|5571|5569|5562|5560|17018
1608132300000|2020-12-16 15:25:00|5571|5568|5575|5573|5581|5580|5571|5568|16151
1608132600000|2020-12-16 15:30:00|5576|5574|5574|5573|5581|5580|5574|5573|10994
1608132900000|2020-12-16 15:35:00|5575|5574|5584|5581|5584|5583|5575|5574|12661
1608133200000|2020-12-16 15:40:00|5585|5582|5572|5571|5585|5583|5572|5571|9588
1608133500000|2020-12-16 15:45:00|5573|5570|5567|5565|5573|5572|5562|5561|17924
1608133800000|2020-12-16 15:50:00|5566|5566|5561|5559|5567|5566|5558|5557|30646
1608134100000|2020-12-16 15:55:00|5562|5560|5551|5549|5562|5561|5550|5549|15060
1608134400000|2020-12-16 16:00:00|5552|5550|5556|5554|5556|5555|5549|5547|19556
1608134700000|2020-12-16 16:05:00|5555|5555|5549|5547|5556|5555|5548|5547|22746
1608135000000|2020-12-16 16:10:00|5548|5548|5548|5546|5549|5548|5547|5545|18786
1608135300000|2020-12-16 16:15:00|5547|5545|5552|5551|5556|5554|5546|5544|15195
1608135600000|2020-12-16 16:20:00|5551|5550|5561|5559|5566|5565|5550|5548|19876
1608135900000|2020-12-16 16:25:00|5560|5560|5566|5563|5566|5563|5555|5553|28000
1608192000000|2020-12-17 08:00:00|5642|5624|5619|5612|5642|5627|5606|5600|26345
1608192300000|2020-12-17 08:05:00|5618|5613|5620|5617|5623|5621|5598|5595|25725
1608192600000|2020-12-17 08:10:00|5621|5618|5612|5609|5628|5625|5610|5608|23695
1608192900000|2020-12-17 08:15:00|5611|5608|5615|5612|5617|5616|5603|5602|12803
1608193200000|2020-12-17 08:20:00|5616|5613|5645|5642|5645|5642|5616|5613|12350
1608193500000|2020-12-17 08:25:00|5644|5641|5637|5636|5648|5645|5634|5632|16635
1608193800000|2020-12-17 08:30:00|5639|5637|5641|5639|5649|5648|5639|5637|9182
1608194100000|2020-12-17 08:35:00|5642|5640|5637|5635|5642|5641|5635|5632|4345
1608194400000|2020-12-17 08:40:00|5636|5634|5643|5641|5645|5644|5632|5631|8550
1608194700000|2020-12-17 08:45:00|5642|5640|5639|5637|5642|5641|5636|5633|7940
1608195000000|2020-12-17 08:50:00|5638|5638|5625|5623|5639|5638|5625|5622|8800
1608195300000|2020-12-17 08:55:00|5626|5624|5619|5616|5628|5626|5617|5616|9383
1608195600000|2020-12-17 09:00:00|5617|5617|5621|5620|5622|5621|5615|5613|5621
1608195900000|2020-12-17 09:05:00|5622|5621|5624|5621|5624|5623|5618|5616|4897
1608196200000|2020-12-17 09:10:00|5625|5622|5647|5646|5651|5649|5618|5617|32174
1608196500000|2020-12-17 09:15:00|5646|5645|5646|5644|5654|5652|5644|5643|22250
1608196800000|2020-12-17 09:20:00|5645|5645|5645|5642|5645|5645|5634|5632|7433
1608197100000|2020-12-17 09:25:00|5646|5643|5648|5647|5651|5650|5644|5642|8943
1608197400000|2020-12-17 09:30:00|5649|5648|5666|5663|5666|5664|5649|5648|92736
1608197700000|2020-12-17 09:35:00|5665|5664|5666|5664|5669|5668|5663|5662|7734
1608198000000|2020-12-17 09:40:00|5665|5665|5662|5660|5668|5667|5660|5659|92600
1608198300000|2020-12-17 09:45:00|5661|5659|5656|5654|5663|5661|5656|5653|11373
1608198600000|2020-12-17 09:50:00|5657|5655|5649|5648|5659|5658|5649|5648|16078
1608198900000|2020-12-17 09:55:00|5648|5647|5631|5629|5648|5647|5629|5626|9720
1608199200000|2020-12-17 10:00:00|5632|5630|5624|5621|5632|5631|5620|5618|7498
1608199500000|2020-12-17 10:05:00|5625|5622|5630|5628|5633|5631|5624|5621|5251
1608199800000|2020-12-17 10:10:00|5629|5627|5633|5631|5633|5632|5628|5626|11829
1608200100000|2020-12-17 10:15:00|5634|5632|5632|5630|5639|5638|5631|5630|13052
1608200400000|2020-12-17 10:20:00|5631|5629|5633|5631|5638|5637|5630|5629|7606
1608200700000|2020-12-17 10:25:00|5634|5632|5632|5630|5635|5634|5631|5630|2422
1608201000000|2020-12-17 10:30:00|5633|5631|5632|5630|5633|5631|5629|5627|4047
1608201300000|2020-12-17 10:35:00|5631|5629|5631|5629|5632|5630|5627|5625|6854
1608201600000|2020-12-17 10:40:00|5630|5628|5629|5627|5631|5630|5626|5625|9247
1608201900000|2020-12-17 10:45:00|5628|5628|5633|5632|5635|5634|5628|5627|2999
1608202200000|2020-12-17 10:50:00|5634|5633|5635|5633|5638|5636|5633|5632|15354
1608202500000|2020-12-17 10:55:00|5634|5634|5639|5638|5642|5640|5634|5634|7005
1608202800000|2020-12-17 11:00:00|5640|5637|5638|5636|5640|5638|5635|5633|44073
1608203100000|2020-12-17 11:05:00|5637|5637|5638|5636|5638|5637|5636|5634|2628
1608203400000|2020-12-17 11:10:00|5637|5635|5643|5642|5643|5642|5636|5635|4627
1608203700000|2020-12-17 11:15:00|5644|5641|5644|5643|5648|5646|5643|5641|2792
1608204000000|2020-12-17 11:20:00|5643|5642|5648|5646|5648|5646|5643|5642|2317
1608204300000|2020-12-17 11:25:00|5649|5647|5648|5646|5649|5647|5644|5643|8551
1608204600000|2020-12-17 11:30:00|5647|5645|5651|5650|5652|5651|5645|5643|5429
1608204900000|2020-12-17 11:35:00|5652|5651|5649|5648|5655|5653|5649|5648|4745
1608205200000|2020-12-17 11:40:00|5648|5647|5640|5638|5650|5649|5639|5638|6316
1608205500000|2020-12-17 11:45:00|5639|5637|5637|5635|5639|5638|5635|5634|5072
1608205800000|2020-12-17 11:50:00|5636|5634|5642|5640|5643|5641|5635|5633|5033
1608206100000|2020-12-17 11:55:00|5643|5641|5650|5647|5650|5647|5642|5641|6972
1608206400000|2020-12-17 12:00:00|5649|5649|5629|5628|5652|5650|5629|5627|30046
1608206700000|2020-12-17 12:05:00|5630|5629|5630|5628|5636|5634|5628|5627|9705
1608207000000|2020-12-17 12:10:00|5629|5629|5621|5620|5631|5630|5621|5618|16014
1608207300000|2020-12-17 12:15:00|5622|5621|5625|5623|5625|5623|5621|5620|3041
1608207600000|2020-12-17 12:20:00|5624|5622|5629|5627|5630|5628|5623|5621|3986
1608207900000|2020-12-17 12:25:00|5628|5626|5634|5632|5634|5632|5626|5624|3771
1608208200000|2020-12-17 12:30:00|5633|5631|5633|5631|5635|5632|5631|5630|4444
1608208500000|2020-12-17 12:35:00|5634|5632|5634|5631|5635|5633|5630|5629|5436
1608208800000|2020-12-17 12:40:00|5633|5632|5636|5634|5638|5636|5633|5631|5140
1608209100000|2020-12-17 12:45:00|5637|5635|5641|5640|5642|5640|5636|5635|10884
1608209400000|2020-12-17 12:50:00|5642|5641|5640|5638|5643|5641|5638|5636|6750
1608209700000|2020-12-17 12:55:00|5641|5639|5642|5641|5646|5645|5640|5639|19531
1608210000000|2020-12-17 13:00:00|5643|5640|5641|5638|5644|5642|5639|5638|4827
1608210300000|2020-12-17 13:05:00|5640|5639|5638|5636|5641|5640|5637|5636|3455
1608210600000|2020-12-17 13:10:00|5637|5635|5631|5630|5639|5638|5630|5628|8476
1608210900000|2020-12-17 13:15:00|5632|5631|5632|5631|5637|5635|5631|5629|8790
1608211200000|2020-12-17 13:20:00|5631|5630|5616|5614|5632|5630|5616|5614|19206
1608211500000|2020-12-17 13:25:00|5615|5613|5617|5615|5617|5615|5610|5608|13274
1608211800000|2020-12-17 13:30:00|5618|5616|5626|5624|5630|5628|5615|5613|16510
1608212100000|2020-12-17 13:35:00|5625|5623|5626|5624|5629|5627|5620|5618|53264
1608212400000|2020-12-17 13:40:00|5625|5623|5631|5630|5636|5634|5625|5623|11154
1608212700000|2020-12-17 13:45:00|5632|5629|5626|5625|5633|5632|5625|5624|7169
1608213000000|2020-12-17 13:50:00|5625|5624|5618|5616|5626|5624|5617|5616|31949
1608213300000|2020-12-17 13:55:00|5619|5617|5612|5610|5619|5618|5610|5609|15613
1608213600000|2020-12-17 14:00:00|5611|5611|5614|5613|5620|5618|5611|5611|7612
1608213900000|2020-12-17 14:05:00|5615|5614|5616|5615|5617|5616|5609|5607|13338
1608214200000|2020-12-17 14:10:00|5615|5614|5621|5620|5623|5622|5615|5614|16112
1608214500000|2020-12-17 14:15:00|5622|5621|5634|5632|5634|5632|5622|5621|101423
1608214800000|2020-12-17 14:20:00|5635|5633|5633|5631|5637|5635|5633|5631|16877
1608215100000|2020-12-17 14:25:00|5634|5632|5632|5630|5635|5633|5625|5624|14305
1608215400000|2020-12-17 14:30:00|5633|5631|5656|5655|5660|5657|5633|5631|25018
1608215700000|2020-12-17 14:35:00|5655|5654|5667|5665|5669|5667|5649|5647|25244
1608216000000|2020-12-17 14:40:00|5668|5667|5666|5664|5678|5676|5663|5661|36862
1608216300000|2020-12-17 14:45:00|5667|5665|5673|5671|5674|5672|5660|5659|34670
1608216600000|2020-12-17 14:50:00|5674|5672|5670|5668|5678|5677|5666|5664|33562
1608216900000|2020-12-17 14:55:00|5671|5669|5649|5647|5672|5671|5648|5646|36152
1608217200000|2020-12-17 15:00:00|5650|5648|5649|5647|5659|5657|5644|5642|49936
1608217500000|2020-12-17 15:05:00|5648|5648|5655|5654|5657|5656|5646|5645|45789
1608217800000|2020-12-17 15:10:00|5654|5653|5665|5663|5668|5666|5652|5650|15734
1608218100000|2020-12-17 15:15:00|5664|5662|5655|5653|5665|5664|5650|5649|16365
1608218400000|2020-12-17 15:20:00|5656|5654|5643|5642|5657|5655|5640|5638|56531
1608218700000|2020-12-17 15:25:00|5644|5641|5637|5636|5647|5645|5637|5636|20964
1608219000000|2020-12-17 15:30:00|5636|5635|5642|5640|5644|5643|5632|5631|29151
1608219300000|2020-12-17 15:35:00|5641|5639|5631|5629|5643|5642|5629|5627|20339
1608219600000|2020-12-17 15:40:00|5630|5628|5626|5625|5634|5632|5624|5623|17498
1608219900000|2020-12-17 15:45:00|5627|5626|5630|5628|5637|5635|5627|5625|11874
1608220200000|2020-12-17 15:50:00|5629|5629|5632|5630|5635|5634|5628|5626|77990
1608220500000|2020-12-17 15:55:00|5631|5629|5629|5627|5633|5631|5624|5622|12460
1608220800000|2020-12-17 16:00:00|5630|5628|5628|5627|5633|5632|5625|5623|63869
1608221100000|2020-12-17 16:05:00|5629|5626|5621|5620|5629|5627|5616|5614|31647
1608221400000|2020-12-17 16:10:00|5622|5621|5626|5625|5630|5628|5620|5619|34656
1608221700000|2020-12-17 16:15:00|5627|5626|5623|5621|5629|5628|5619|5618|14161
1608222000000|2020-12-17 16:20:00|5622|5620|5617|5615|5622|5620|5614|5613|24927
1608222300000|2020-12-17 16:25:00|5616|5614|5607|5606|5617|5615|5604|5602|29885
1608278400000|2020-12-18 08:00:00|5693|5673|5704|5695|5711|5710|5672|5669|46264
1608278700000|2020-12-18 08:05:00|5705|5696|5700|5697|5706|5705|5695|5689|11345
1608279000000|2020-12-18 08:10:00|5702|5698|5713|5711|5726|5724|5702|5698|27857
1608279300000|2020-12-18 08:15:00|5712|5710|5701|5699|5712|5711|5693|5692|26802
1608279600000|2020-12-18 08:20:00|5702|5698|5696|5695|5702|5699|5688|5685|19606
1608279900000|2020-12-18 08:25:00|5697|5696|5709|5707|5710|5709|5693|5690|10332
1608280200000|2020-12-18 08:30:00|5710|5708|5713|5712|5720|5719|5709|5707|10200
1608280500000|2020-12-18 08:35:00|5714|5713|5724|5721|5728|5727|5714|5712|9828
1608280800000|2020-12-18 08:40:00|5723|5722|5730|5728|5731|5730|5722|5721|9010
1608281100000|2020-12-18 08:45:00|5731|5729|5729|5727|5734|5733|5723|5722|13355
1608281400000|2020-12-18 08:50:00|5730|5728|5738|5736|5740|5739|5729|5727|13769
1608281700000|2020-12-18 08:55:00|5737|5735|5728|5726|5740|5739|5721|5720|12834
1608282000000|2020-12-18 09:00:00|5727|5725|5735|5733|5738|5737|5727|5725|39763
1608282300000|2020-12-18 09:05:00|5736|5734|5747|5746|5750|5749|5734|5733|13885
1608282600000|2020-12-18 09:10:00|5748|5747|5729|5728|5748|5747|5729|5728|7625
1608282900000|2020-12-18 09:15:00|5728|5727|5725|5723|5730|5728|5722|5720|12645
1608283200000|2020-12-18 09:20:00|5726|5724|5737|5734|5746|5744|5723|5722|15946
1608283500000|2020-12-18 09:25:00|5736|5735|5736|5734|5738|5737|5731|5730|17182
1608283800000|2020-12-18 09:30:00|5737|5735|5732|5730|5737|5736|5728|5726|13467
1608284100000|2020-12-18 09:35:00|5731|5731|5730|5728|5735|5733|5729|5728|8874
1608284400000|2020-12-18 09:40:00|5729|5727|5730|5728|5734|5732|5727|5726|13387
1608284700000|2020-12-18 09:45:00|5731|5729|5731|5729|5737|5736|5730|5729|16536
1608285000000|2020-12-18 09:50:00|5730|5728|5743|5742|5743|5742|5726|5724|12807
1608285300000|2020-12-18 09:55:00|5742|5741|5742|5741|5744|5743|5739|5737|14914
1608285600000|2020-12-18 10:00:00|5743|5742|5755|5754|5759|5757|5743|5742|27214
1608285900000|2020-12-18 10:05:00|5756|5753|5753|5752|5756|5755|5748|5746|12931
1608286500000|2020-12-18 10:15:00|5744|5742|5728|5726|5747|5745|5722|5721|32203
1608286800000|2020-12-18 10:20:00|5729|5727|5726|5725|5732|5730|5722|5721|12194
1608287100000|2020-12-18 10:25:00|5725|5724|5721|5720|5728|5726|5721|5718|33800
1608287400000|2020-12-18 10:30:00|5719|5719|5711|5709|5721|5719|5708|5705|39887
1608287700000|2020-12-18 10:35:00|5712|5710|5700|5697|5713|5711|5679|5677|149464
1608288000000|2020-12-18 10:40:00|5699|5696|5700|5698|5703|5700|5696|5694|3650
1608288300000|2020-12-18 10:45:00|5701|5699|5705|5703|5710|5707|5701|5699|6850
1608288600000|2020-12-18 10:50:00|5704|5702|5703|5699|5710|5708|5692|5689|109752
1608288900000|2020-12-18 10:55:00|5702|5701|5709|5707|5712|5711|5701|5697|116201
1608289200000|2020-12-18 11:00:00|5710|5706|5688|5686|5711|5710|5685|5683|11885
1608289500000|2020-12-18 11:05:00|5689|5687|5669|5667|5693|5691|5669|5667|10227
1608289800000|2020-12-18 11:10:00|5670|5668|5665|5662|5673|5672|5660|5658|72553
1608290100000|2020-12-18 11:15:00|5664|5661|5662|5660|5672|5671|5661|5659|7240
1608290400000|2020-12-18 11:20:00|5661|5659|5655|5654|5664|5663|5655|5653|5113
1608290700000|2020-12-18 11:25:00|5656|5655|5642|5641|5657|5656|5642|5640|14778
1608291000000|2020-12-18 11:30:00|5643|5640|5641|5638|5643|5640|5631|5629|14560
1608291300000|2020-12-18 11:35:00|5642|5639|5633|5631|5642|5641|5630|5628|17692
1608291600000|2020-12-18 11:40:00|5632|5630|5618|5617|5636|5635|5618|5617|10177
1608291900000|2020-12-18 11:45:00|5619|5618|5628|5626|5628|5626|5618|5615|19676
1608292200000|2020-12-18 11:50:00|5629|5627|5622|5619|5632|5631|5618|5616|35861
1608292500000|2020-12-18 11:55:00|5623|5620|5633|5631|5638|5636|5622|5618|6989
1608292800000|2020-12-18 12:00:00|5634|5632|5653|5651|5653|5651|5629|5625|9016
1608293100000|2020-12-18 12:05:00|5652|5650|5653|5650|5657|5655|5646|5644|9610
1608293400000|2020-12-18 12:10:00|5654|5652|5659|5657|5662|5661|5652|5650|6036
1608293700000|2020-12-18 12:15:00|5660|5658|5661|5659|5663|5661|5659|5657|4306
1608294000000|2020-12-18 12:20:00|5662|5660|5663|5661|5667|5665|5660|5658|6693
1608294300000|2020-12-18 12:25:00|5664|5662|5664|5663|5666|5664|5660|5658|9141
1608294600000|2020-12-18 12:30:00|5665|5664|5662|5661|5668|5666|5659|5657|9974
1608294900000|2020-12-18 12:35:00|5663|5662|5676|5675|5677|5675|5663|5661|35995
1608295200000|2020-12-18 12:40:00|5677|5676|5677|5675|5677|5676|5674|5673|6919
1608295500000|2020-12-18 12:45:00|5678|5676|5673|5670|5678|5677|5673|5670|641060
1608295800000|2020-12-18 12:50:00|5672|5669|5671|5669|5675|5673|5669|5667|7841
1608296100000|2020-12-18 12:55:00|5670|5668|5666|5664|5670|5668|5663|5662|6983
1608296400000|2020-12-18 13:00:00|5665|5665|5664|5661|5670|5668|5659|5657|5863
1608296700000|2020-12-18 13:05:00|5663|5662|5671|5669|5674|5673|5662|5660|7842
1608297000000|2020-12-18 13:10:00|5672|5670|5678|5676|5678|5677|5672|5669|4430
1608297300000|2020-12-18 13:15:00|5677|5677|5677|5675|5680|5679|5673|5671|6114
1608297600000|2020-12-18 13:20:00|5678|5676|5676|5674|5680|5678|5675|5674|3415
1608297900000|2020-12-18 13:25:00|5675|5673|5675|5673|5676|5675|5672|5671|10955
1608298200000|2020-12-18 13:30:00|5674|5672|5674|5672|5676|5674|5672|5670|6124
1608298500000|2020-12-18 13:35:00|5675|5673|5673|5672|5676|5675|5669|5667|10416
1608298800000|2020-12-18 13:40:00|5674|5671|5680|5678|5682|5680|5670|5669|7340
1608299100000|2020-12-18 13:45:00|5681|5679|5676|5674|5683|5682|5674|5672|6560
1608299400000|2020-12-18 13:50:00|5677|5675|5683|5681|5683|5682|5676|5674|4318
1608299700000|2020-12-18 13:55:00|5684|5682|5677|5675|5685|5683|5674|5673|10278
1608300000000|2020-12-18 14:00:00|5676|5676|5682|5681|5682|5681|5675|5673|5416
1608300300000|2020-12-18 14:05:00|5681|5680|5675|5674|5681|5681|5675|5674|5102
1608300600000|2020-12-18 14:10:00|5674|5673|5666|5664|5676|5675|5666|5664|16734
1608300900000|2020-12-18 14:15:00|5667|5665|5663|5661|5670|5669|5662|5661|10129
1608301200000|2020-12-18 14:20:00|5664|5662|5655|5653|5665|5663|5651|5649|8439
1608301500000|2020-12-18 14:25:00|5656|5654|5651|5648|5656|5655|5645|5643|17403
1608301800000|2020-12-18 14:30:00|5652|5649|5655|5653|5659|5657|5647|5646|35292
1608302100000|2020-12-18 14:35:00|5654|5652|5664|5663|5665|5663|5653|5652|78599
1608302400000|2020-12-18 14:40:00|5665|5662|5662|5660|5667|5666|5658|5656|27514
1608302700000|2020-12-18 14:45:00|5661|5659|5653|5651|5664|5662|5653|5651|35582
1608303000000|2020-12-18 14:50:00|5652|5650|5642|5641|5653|5651|5636|5635|77454
1608303300000|2020-12-18 14:55:00|5643|5642|5666|5664|5666|5665|5643|5642|49017
1608303600000|2020-12-18 15:00:00|5667|5665|5655|5654|5668|5666|5654|5651|29319
1608303900000|2020-12-18 15:05:00|5654|5653|5664|5663|5665|5663|5654|5652|33232
1608304200000|2020-12-18 15:10:00|5665|5664|5678|5676|5680|5677|5662|5660|24238
1608304500000|2020-12-18 15:15:00|5679|5677|5692|5690|5696|5694|5673|5672|40154
1608304800000|2020-12-18 15:20:00|5691|5689|5686|5684|5694|5693|5683|5681|24486
1608305100000|2020-12-18 15:25:00|5685|5685|5670|5668|5687|5686|5667|5666|22838
1608305400000|2020-12-18 15:30:00|5669|5667|5658|5656|5670|5668|5656|5653|34063
1608305700000|2020-12-18 15:35:00|5659|5657|5665|5663|5667|5665|5657|5656|22833
1608306000000|2020-12-18 15:40:00|5664|5662|5659|5658|5671|5670|5658|5656|33538
1608306300000|2020-12-18 15:45:00|5660|5659|5655|5654|5662|5660|5650|5648|21534
1608306600000|2020-12-18 15:50:00|5654|5653|5654|5652|5660|5659|5653|5652|23926
1608306900000|2020-12-18 15:55:00|5655|5653|5659|5657|5663|5662|5654|5653|32016
1608307200000|2020-12-18 16:00:00|5658|5656|5657|5656|5662|5660|5654|5652|30079
1608307500000|2020-12-18 16:05:00|5658|5657|5648|5647|5660|5659|5647|5646|24819
1608307800000|2020-12-18 16:10:00|5647|5646|5638|5637|5651|5650|5637|5636|40659
1608308100000|2020-12-18 16:15:00|5637|5636|5638|5637|5642|5641|5633|5632|21974
1608308400000|2020-12-18 16:20:00|5637|5636|5636|5634|5642|5641|5635|5633|23239
1608308700000|2020-12-18 16:25:00|5635|5635|5641|5640|5644|5642|5626|5623|58552
1608537600000|2020-12-21 08:00:00|5615|5603|5652|5648|5700|5686|5607|5600|52136
1608537900000|2020-12-21 08:05:00|5651|5647|5710|5705|5712|5705|5646|5641|31902
1608538200000|2020-12-21 08:10:00|5709|5704|5733|5730|5739|5738|5701|5696|33054
1608538500000|2020-12-21 08:15:00|5732|5731|5739|5734|5740|5738|5720|5719|27473
1608538800000|2020-12-21 08:20:00|5738|5735|5717|5714|5742|5739|5714|5709|22186
1608539100000|2020-12-21 08:25:00|5716|5715|5716|5714|5723|5722|5709|5706|19453
1608539400000|2020-12-21 08:30:00|5715|5712|5689|5686|5715|5713|5689|5686|12079
1608539700000|2020-12-21 08:35:00|5688|5685|5684|5681|5698|5696|5683|5681|10648
1608540000000|2020-12-21 08:40:00|5682|5682|5679|5676|5689|5687|5673|5670|16786
1608540300000|2020-12-21 08:45:00|5680|5675|5675|5672|5682|5681|5668|5666|7794
1608540600000|2020-12-21 08:50:00|5673|5671|5660|5657|5674|5673|5659|5657|14098
1608540900000|2020-12-21 08:55:00|5659|5656|5660|5658|5665|5663|5656|5652|15381
1608541200000|2020-12-21 09:00:00|5659|5657|5658|5655|5665|5662|5656|5655|14436
1608541500000|2020-12-21 09:05:00|5659|5656|5657|5656|5666|5665|5654|5652|9634
1608541800000|2020-12-21 09:10:00|5656|5655|5644|5641|5661|5659|5643|5640|12000
1608542100000|2020-12-21 09:15:00|5643|5642|5652|5650|5659|5656|5641|5639|19502
1608542400000|2020-12-21 09:20:00|5651|5649|5657|5655|5660|5659|5650|5649|8962
1608542700000|2020-12-21 09:25:00|5656|5654|5650|5648|5657|5654|5647|5644|10018
1608543000000|2020-12-21 09:30:00|5649|5647|5648|5646|5651|5649|5643|5641|5746
1608543300000|2020-12-21 09:35:00|5647|5645|5639|5637|5647|5645|5634|5633|19382
1608543600000|2020-12-21 09:40:00|5638|5636|5616|5613|5638|5636|5614|5611|15891
1608543900000|2020-12-21 09:45:00|5615|5612|5605|5602|5621|5620|5600|5597|39949
1608544200000|2020-12-21 09:50:00|5604|5601|5611|5607|5611|5609|5599|5596|25505
1608544500000|2020-12-21 09:55:00|5610|5606|5599|5597|5610|5606|5597|5596|14331
1608544800000|2020-12-21 10:00:00|5600|5596|5588|5586|5601|5600|5582|5581|19902
1608545100000|2020-12-21 10:05:00|5587|5585|5587|5585|5592|5590|5579|5577|18391
1608545400000|2020-12-21 10:10:00|5586|5584|5590|5588|5600|5598|5585|5584|18003
1608545700000|2020-12-21 10:15:00|5589|5587|5582|5580|5599|5596|5581|5578|22505
1608546000000|2020-12-21 10:20:00|5583|5579|5578|5576|5588|5586|5577|5575|25248
1608546300000|2020-12-21 10:25:00|5579|5577|5562|5560|5581|5579|5560|5559|23286
1608546600000|2020-12-21 10:30:00|5561|5561|5550|5546|5564|5561|5536|5533|33350
1608546900000|2020-12-21 10:35:00|5551|5547|5579|5575|5585|5583|5546|5542|21611
1608547200000|2020-12-21 10:40:00|5578|5576|5565|5562|5578|5576|5559|5555|35664
1608547500000|2020-12-21 10:45:00|5564|5561|5550|5548|5567|5565|5550|5546|116844
1608547800000|2020-12-21 10:50:00|5552|5549|5542|5538|5560|5558|5528|5526|35159
1608548100000|2020-12-21 10:55:00|5543|5539|5533|5530|5546|5543|5517|5513|27784
1608548400000|2020-12-21 11:00:00|5532|5529|5540|5538|5544|5542|5527|5524|15447
1608548700000|2020-12-21 11:05:00|5539|5537|5542|5540|5550|5547|5538|5536|15653
1608549000000|2020-12-21 11:10:00|5541|5539|5547|5545|5553|5551|5538|5536|23114
1608549300000|2020-12-21 11:15:00|5546|5544|5531|5529|5552|5550|5531|5529|23475
1608549600000|2020-12-21 11:20:00|5530|5528|5524|5522|5534|5532|5522|5520|15466
1608549900000|2020-12-21 11:25:00|5523|5521|5527|5525|5534|5532|5516|5513|21290
1608550200000|2020-12-21 11:30:00|5528|5526|5534|5532|5535|5533|5524|5521|15150
1608550500000|2020-12-21 11:35:00|5535|5533|5542|5539|5544|5542|5534|5532|16579
1608550800000|2020-12-21 11:40:00|5541|5538|5554|5552|5562|5559|5538|5537|53762
1608551100000|2020-12-21 11:45:00|5556|5553|5555|5553|5559|5558|5546|5543|8486
1608551400000|2020-12-21 11:50:00|5554|5552|5530|5528|5554|5553|5530|5527|9033
1608551700000|2020-12-21 11:55:00|5531|5529|5531|5529|5542|5540|5528|5527|21946
1608552000000|2020-12-21 12:00:00|5532|5530|5554|5552|5554|5553|5532|5530|14972
1608552300000|2020-12-21 12:05:00|5553|5553|5543|5542|5560|5558|5543|5541|16258
1608552600000|2020-12-21 12:10:00|5544|5543|5540|5537|5549|5547|5539|5536|7029
1608552900000|2020-12-21 12:15:00|5541|5538|5536|5534|5545|5543|5534|5532|11427
1608553200000|2020-12-21 12:20:00|5535|5533|5526|5524|5537|5535|5525|5524|16400
1608553500000|2020-12-21 12:25:00|5525|5525|5531|5530|5533|5531|5524|5522|13101
1608553800000|2020-12-21 12:30:00|5532|5529|5522|5521|5532|5531|5522|5520|19840
1608554100000|2020-12-21 12:35:00|5523|5522|5525|5524|5530|5529|5523|5522|7535
1608554400000|2020-12-21 12:40:00|5526|5523|5535|5534|5536|5535|5525|5523|14689
1608554700000|2020-12-21 12:45:00|5536|5535|5540|5538|5541|5540|5534|5532|13812
1608555000000|2020-12-21 12:50:00|5541|5539|5539|5538|5545|5544|5538|5535|10097
1608555300000|2020-12-21 12:55:00|5540|5537|5534|5532|5544|5543|5533|5531|11392
1608555600000|2020-12-21 13:00:00|5533|5533|5529|5527|5534|5533|5520|5518|17458
1608555900000|2020-12-21 13:05:00|5528|5526|5525|5523|5532|5530|5522|5520|25867
1608556200000|2020-12-21 13:10:00|5526|5524|5521|5519|5530|5528|5516|5515|46520
1608556500000|2020-12-21 13:15:00|5520|5518|5516|5514|5523|5522|5511|5510|44128
1608556800000|2020-12-21 13:20:00|5515|5513|5519|5517|5520|5519|5512|5511|23037
1608557100000|2020-12-21 13:25:00|5518|5516|5521|5520|5524|5522|5513|5512|13759
1608557400000|2020-12-21 13:30:00|5522|5521|5514|5512|5522|5521|5512|5511|15401
1608557700000|2020-12-21 13:35:00|5513|5511|5515|5514|5526|5525|5510|5509|56633
1608558000000|2020-12-21 13:40:00|5516|5513|5519|5517|5520|5518|5511|5509|15114
1608558300000|2020-12-21 13:45:00|5518|5518|5521|5518|5526|5524|5517|5516|12162
1608558600000|2020-12-21 13:50:00|5520|5519|5516|5514|5526|5524|5513|5511|24478
1608558900000|2020-12-21 13:55:00|5517|5515|5526|5524|5527|5524|5515|5513|39323
1608559200000|2020-12-21 14:00:00|5527|5525|5526|5524|5531|5529|5523|5521|41102
1608559500000|2020-12-21 14:05:00|5525|5523|5520|5518|5527|5525|5519|5518|13164
1608559800000|2020-12-21 14:10:00|5521|5519|5533|5531|5534|5533|5519|5518|107805
1608560100000|2020-12-21 14:15:00|5532|5530|5534|5532|5535|5534|5527|5525|11033
1608560400000|2020-12-21 14:20:00|5535|5533|5525|5522|5538|5536|5521|5520|88354
1608560700000|2020-12-21 14:25:00|5526|5523|5531|5529|5535|5534|5525|5523|35883
1608561000000|2020-12-21 14:30:00|5532|5530|5578|5576|5584|5582|5531|5529|209741
1608561300000|2020-12-21 14:35:00|5579|5577|5564|5562|5584|5583|5558|5556|150665
1608561600000|2020-12-21 14:40:00|5565|5563|5557|5555|5577|5576|5556|5554|80693
1608561900000|2020-12-21 14:45:00|5556|5556|5562|5560|5566|5565|5554|5553|73628
1608562200000|2020-12-21 14:50:00|5563|5561|5583|5581|5587|5584|5562|5560|97119
1608562500000|2020-12-21 14:55:00|5584|5582|5585|5582|5596|5593|5580|5579|78373
1608562800000|2020-12-21 15:00:00|5584|5583|5582|5579|5598|5597|5577|5576|51232
1608563100000|2020-12-21 15:05:00|5581|5578|5594|5593|5598|5596|5575|5573|52940
1608563400000|2020-12-21 15:10:00|5593|5592|5574|5573|5594|5592|5571|5569|34482
1608563700000|2020-12-21 15:15:00|5573|5572|5591|5589|5594|5592|5571|5569|46642
1608564000000|2020-12-21 15:20:00|5592|5590|5588|5586|5596|5595|5586|5585|42860
1608564300000|2020-12-21 15:25:00|5587|5585|5586|5585|5591|5589|5579|5577|33888
1608564600000|2020-12-21 15:30:00|5585|5584|5595|5593|5595|5593|5584|5582|91835
1608564900000|2020-12-21 15:35:00|5594|5592|5598|5596|5603|5602|5592|5591|27693
1608565200000|2020-12-21 15:40:00|5597|5597|5605|5603|5608|5607|5592|5591|30389
1608565500000|2020-12-21 15:45:00|5604|5602|5608|5606|5614|5612|5598|5596|23506
1608565800000|2020-12-21 15:50:00|5609|5607|5612|5611|5618|5616|5606|5604|42049
1608566100000|2020-12-21 15:55:00|5613|5612|5608|5606|5621|5620|5606|5604|17466
1608566400000|2020-12-21 16:00:00|5607|5605|5606|5604|5608|5607|5601|5599|30676
1608566700000|2020-12-21 16:05:00|5605|5603|5597|5596|5605|5604|5591|5588|33506
1608567000000|2020-12-21 16:10:00|5596|5595|5602|5600|5604|5603|5592|5590|21628
1608567300000|2020-12-21 16:15:00|5601|5599|5607|5605|5609|5608|5597|5596|26423
1608567600000|2020-12-21 16:20:00|5606|5604|5607|5605|5614|5613|5602|5601|32668
1608567900000|2020-12-21 16:25:00|5606|5604|5596|5594|5608|5607|5595|5593|39625
1608624000000|2020-12-22 08:00:00|5539|5527|5545|5540|5559|5554|5528|5527|13672
1608624300000|2020-12-22 08:05:00|5547|5541|5568|5566|5580|5575|5542|5536|15394
1608624600000|2020-12-22 08:10:00|5567|5565|5560|5559|5572|5569|5557|5553|17189
1608624900000|2020-12-22 08:15:00|5561|5558|5567|5565|5568|5567|5555|5552|12262
1608625200000|2020-12-22 08:20:00|5566|5564|5559|5556|5570|5566|5558|5556|13059
1608625500000|2020-12-22 08:25:00|5558|5557|5541|5538|5559|5558|5540|5537|13215
1608625800000|2020-12-22 08:30:00|5542|5539|5545|5543|5550|5549|5540|5537|21295
1608626100000|2020-12-22 08:35:00|5544|5542|5547|5544|5552|5550|5541|5540|11086
1608626400000|2020-12-22 08:40:00|5546|5545|5565|5562|5565|5562|5546|5545|5032
1608626700000|2020-12-22 08:45:00|5564|5561|5576|5573|5576|5574|5563|5560|2020
1608627000000|2020-12-22 08:50:00|5577|5574|5581|5579|5584|5582|5572|5570|2830
1608627300000|2020-12-22 08:55:00|5580|5578|5584|5583|5587|5584|5579|5576|2186
1608627600000|2020-12-22 09:00:00|5583|5582|5579|5577|5585|5583|5575|5574|3951
1608627900000|2020-12-22 09:05:00|5578|5576|5582|5579|5583|5580|5574|5572|12556
1608628200000|2020-12-22 09:10:00|5580|5580|5591|5589|5591|5589|5577|5575|15072
1608628500000|2020-12-22 09:15:00|5592|5590|5581|5579|5594|5592|5579|5576|5296
1608628800000|2020-12-22 09:20:00|5580|5580|5580|5578|5584|5581|5579|5578|4047
1608629100000|2020-12-22 09:25:00|5581|5579|5578|5576|5585|5584|5578|5576|6947
1608629400000|2020-12-22 09:30:00|5577|5577|5578|5576|5580|5577|5573|5570|4957
1608629700000|2020-12-22 09:35:00|5577|5575|5590|5587|5592|5589|5576|5575|2414
1608630000000|2020-12-22 09:40:00|5588|5588|5590|5587|5597|5594|5588|5587|2644
1608630300000|2020-12-22 09:45:00|5589|5586|5590|5587|5590|5587|5582|5580|3445
1608630600000|2020-12-22 09:50:00|5591|5588|5583|5581|5594|5591|5583|5580|2363
1608630900000|2020-12-22 09:55:00|5584|5582|5581|5579|5590|5588|5580|5579|8512
1608631200000|2020-12-22 10:00:00|5582|5580|5595|5593|5599|5597|5581|5580|12660
1608631500000|2020-12-22 10:05:00|5594|5592|5595|5593|5600|5598|5594|5592|6502
1608631800000|2020-12-22 10:10:00|5596|5594|5599|5597|5600|5599|5595|5593|3011
1608632100000|2020-12-22 10:15:00|5600|5596|5597|5595|5601|5599|5597|5595|10782
1608632400000|2020-12-22 10:20:00|5598|5596|5601|5600|5605|5603|5597|5596|29915
1608632700000|2020-12-22 10:25:00|5600|5599|5593|5592|5601|5600|5592|5591|76414
1608633000000|2020-12-22 10:30:00|5594|5593|5594|5592|5597|5595|5587|5586|6864
1608633300000|2020-12-22 10:35:00|5593|5593|5587|5585|5594|5593|5586|5585|3459
1608633600000|2020-12-22 10:40:00|5586|5584|5584|5582|5586|5584|5579|5577|2746
1608633900000|2020-12-22 10:45:00|5583|5583|5574|5571|5584|5583|5571|5570|5705
1608634200000|2020-12-22 10:50:00|5575|5572|5569|5567|5576|5574|5566|5565|6770
1608634500000|2020-12-22 10:55:00|5570|5568|5579|5577|5579|5578|5567|5565|4575
1608634800000|2020-12-22 11:00:00|5580|5578|5577|5575|5585|5582|5574|5572|6551
1608635100000|2020-12-22 11:05:00|5578|5576|5583|5581|5588|5587|5577|5576|3752
1608635400000|2020-12-22 11:10:00|5584|5582|5580|5577|5586|5585|5577|5575|2449
1608635700000|2020-12-22 11:15:00|5579|5578|5587|5585|5587|5585|5579|5578|987
1608636000000|2020-12-22 11:20:00|5588|5586|5589|5588|5594|5592|5587|5585|178757
1608636300000|2020-12-22 11:25:00|5588|5587|5582|5580|5591|5589|5581|5580|1872
1608636600000|2020-12-22 11:30:00|5583|5581|5584|5582|5585|5584|5581|5580|3711
1608636900000|2020-12-22 11:35:00|5585|5583|5577|5575|5585|5584|5576|5575|8285
1608637200000|2020-12-22 11:40:00|5578|5576|5583|5581|5583|5582|5578|5576|7475
1608637500000|2020-12-22 11:45:00|5584|5582|5583|5581|5586|5584|5581|5579|3819
1608637800000|2020-12-22 11:50:00|5584|5582|5587|5585|5587|5586|5583|5582|5132
1608638100000|2020-12-22 11:55:00|5586|5586|5587|5584|5594|5592|5585|5584|3946
1608638400000|2020-12-22 12:00:00|5586|5583|5588|5586|5589|5587|5584|5582|4040
1608638700000|2020-12-22 12:05:00|5587|5587|5589|5588|5592|5590|5584|5583|5733
1608639000000|2020-12-22 12:10:00|5588|5587|5588|5586|5590|5589|5587|5585|3658
1608639300000|2020-12-22 12:15:00|5587|5587|5584|5583|5589|5588|5584|5583|1920
1608639600000|2020-12-22 12:20:00|5585|5582|5583|5581|5586|5584|5582|5580|2853
1608639900000|2020-12-22 12:25:00|5584|5582|5585|5583|5588|5586|5583|5581|5400
1608640200000|2020-12-22 12:30:00|5584|5582|5590|5588|5590|5589|5583|5582|5393
1608640500000|2020-12-22 12:35:00|5591|5589|5587|5585|5592|5590|5587|5584|7237
1608640800000|2020-12-22 12:40:00|5588|5584|5590|5588|5591|5590|5588|5584|7323
1608641100000|2020-12-22 12:45:00|5591|5589|5590|5588|5594|5592|5588|5586|3273
1608641400000|2020-12-22 12:50:00|5591|5589|5588|5586|5593|5591|5586|5584|3021
1608641700000|2020-12-22 12:55:00|5587|5587|5592|5590|5592|5591|5586|5585|4522
1608642000000|2020-12-22 13:00:00|5593|5591|5595|5593|5597|5595|5592|5591|2585
1608642300000|2020-12-22 13:05:00|5596|5594|5602|5600|5602|5600|5595|5594|5465
1608642600000|2020-12-22 13:10:00|5601|5599|5599|5598|5602|5600|5598|5596|5649
1608642900000|2020-12-22 13:15:00|5600|5599|5599|5597|5601|5599|5599|5597|2007
1608643200000|2020-12-22 13:20:00|5598|5596|5599|5597|5600|5598|5596|5595|3888
1608643500000|2020-12-22 13:25:00|5600|5598|5599|5597|5601|5600|5598|5596|5096
1608643800000|2020-12-22 13:30:00|5598|5598|5601|5599|5601|5600|5597|5595|6167
1608644100000|2020-12-22 13:35:00|5602|5600|5599|5598|5604|5602|5599|5598|19403
1608644400000|2020-12-22 13:40:00|5598|5597|5604|5603|5605|5603|5598|5597|9563
1608644700000|2020-12-22 13:45:00|5605|5604|5613|5612|5613|5612|5605|5604|12125
1608645000000|2020-12-22 13:50:00|5614|5613|5613|5612|5615|5614|5610|5609|7986
1608645300000|2020-12-22 13:55:00|5612|5611|5606|5605|5612|5611|5605|5604|8587
1608645600000|2020-12-22 14:00:00|5605|5604|5608|5607|5608|5607|5602|5601|12962
1608645900000|2020-12-22 14:05:00|5609|5608|5602|5601|5610|5609|5601|5600|7468
1608646200000|2020-12-22 14:10:00|5603|5602|5600|5599|5603|5602|5599|5597|5839
1608646500000|2020-12-22 14:15:00|5599|5598|5603|5602|5603|5602|5599|5598|3410
1608646800000|2020-12-22 14:20:00|5604|5601|5604|5602|5604|5603|5601|5599|1365
1608647100000|2020-12-22 14:25:00|5603|5603|5603|5601|5604|5603|5596|5595|11940
1608647400000|2020-12-22 14:30:00|5604|5602|5593|5591|5607|5606|5593|5591|40376
1608647700000|2020-12-22 14:35:00|5594|5590|5587|5583|5597|5596|5587|5583|29121
1608648000000|2020-12-22 14:40:00|5586|5582|5580|5579|5588|5586|5579|5576|11199
1608648300000|2020-12-22 14:45:00|5581|5578|5596|5594|5599|5597|5581|5578|11578
1608648600000|2020-12-22 14:50:00|5597|5595|5602|5600|5607|5606|5592|5591|7790
1608648900000|2020-12-22 14:55:00|5603|5601|5603|5601|5606|5604|5598|5596|17076
1608649200000|2020-12-22 15:00:00|5604|5602|5600|5598|5604|5602|5593|5591|41429
1608649500000|2020-12-22 15:05:00|5601|5600|5605|5603|5612|5611|5597|5595|24110
1608649800000|2020-12-22 15:10:00|5604|5602|5602|5599|5609|5606|5599|5597|13535
1608650100000|2020-12-22 15:15:00|5601|5600|5603|5601|5606|5605|5600|5599|16202
1608650400000|2020-12-22 15:20:00|5604|5602|5598|5596|5604|5602|5596|5593|7872
1608650700000|2020-12-22 15:25:00|5599|5597|5601|5598|5602|5600|5597|5595|6822
1608651000000|2020-12-22 15:30:00|5600|5597|5598|5597|5601|5600|5598|5597|27194
1608651300000|2020-12-22 15:35:00|5599|5598|5600|5598|5602|5600|5592|5590|16974
1608651600000|2020-12-22 15:40:00|5599|5597|5598|5597|5601|5600|5597|5595|5986
1608651900000|2020-12-22 15:45:00|5599|5598|5596|5594|5601|5600|5595|5594|7861
1608652200000|2020-12-22 15:50:00|5595|5593|5592|5590|5595|5594|5589|5587|8088
1608652500000|2020-12-22 15:55:00|5591|5591|5593|5592|5595|5594|5586|5585|11907
1608652800000|2020-12-22 16:00:00|5594|5593|5587|5585|5596|5595|5585|5584|15900
1608653100000|2020-12-22 16:05:00|5588|5586|5593|5591|5595|5594|5587|5586|15011
1608653400000|2020-12-22 16:10:00|5592|5592|5594|5593|5595|5593|5588|5587|13045
1608653700000|2020-12-22 16:15:00|5593|5592|5594|5592|5597|5596|5591|5589|22442
1608654000000|2020-12-22 16:20:00|5593|5591|5587|5585|5593|5591|5581|5579|13664
1608654300000|2020-12-22 16:25:00|5588|5586|5593|5590|5594|5591|5582|5580|14395
1608710400000|2020-12-23 08:00:00|5583|5570|5559|5554|5583|5573|5559|5554|12641
1608710700000|2020-12-23 08:05:00|5561|5555|5588|5585|5588|5586|5551|5547|12027
1608711000000|2020-12-23 08:10:00|5587|5584|5576|5573|5587|5584|5567|5564|10886
1608711300000|2020-12-23 08:15:00|5577|5574|5584|5580|5585|5582|5577|5574|3567
1608711600000|2020-12-23 08:20:00|5585|5581|5572|5570|5586|5584|5572|5569|5224
1608711900000|2020-12-23 08:25:00|5573|5569|5572|5571|5575|5572|5570|5567|1501
1608712200000|2020-12-23 08:30:00|5573|5572|5562|5561|5574|5572|5561|5559|3799
1608712500000|2020-12-23 08:35:00|5563|5562|5563|5561|5570|5567|5563|5561|8370
1608712800000|2020-12-23 08:40:00|5562|5560|5565|5562|5565|5564|5559|5556|4859
1608713100000|2020-12-23 08:45:00|5564|5561|5558|5557|5565|5561|5555|5552|8425
1608713400000|2020-12-23 08:50:00|5557|5556|5560|5559|5562|5560|5557|5556|6191
1608713700000|2020-12-23 08:55:00|5559|5558|5561|5559|5561|5560|5555|5553|6345
1608714000000|2020-12-23 09:00:00|5560|5558|5566|5565|5566|5565|5559|5558|8339
1608714300000|2020-12-23 09:05:00|5567|5566|5566|5565|5568|5567|5566|5564|6123
1608714600000|2020-12-23 09:10:00|5565|5564|5565|5564|5566|5564|5563|5561|4613
1608714900000|2020-12-23 09:15:00|5566|5563|5580|5578|5580|5578|5566|5563|7469
1608715200000|2020-12-23 09:20:00|5581|5577|5572|5570|5581|5577|5570|5569|5899
1608715500000|2020-12-23 09:25:00|5571|5569|5575|5574|5575|5574|5567|5566|3286
1608715800000|2020-12-23 09:30:00|5576|5575|5578|5576|5587|5584|5576|5574|7164
1608716100000|2020-12-23 09:35:00|5579|5575|5588|5586|5590|5588|5579|5575|2796
1608716400000|2020-12-23 09:40:00|5589|5587|5598|5595|5599|5596|5589|5587|5340
1608716700000|2020-12-23 09:45:00|5597|5594|5599|5597|5600|5597|5595|5593|3474
1608717000000|2020-12-23 09:50:00|5600|5598|5599|5596|5601|5600|5596|5593|7424
1608717300000|2020-12-23 09:55:00|5598|5595|5591|5589|5598|5595|5585|5584|10457
1608717600000|2020-12-23 10:00:00|5592|5590|5590|5588|5595|5591|5585|5584|11881
1608717900000|2020-12-23 10:05:00|5589|5587|5597|5595|5598|5596|5588|5587|4482
1608718200000|2020-12-23 10:10:00|5598|5596|5594|5593|5599|5597|5592|5589|4637
1608718500000|2020-12-23 10:15:00|5595|5594|5590|5589|5597|5595|5590|5589|5307
1608718800000|2020-12-23 10:20:00|5591|5588|5588|5586|5591|5588|5586|5584|7941
1608719100000|2020-12-23 10:25:00|5589|5587|5595|5593|5595|5593|5584|5582|8956
1608719400000|2020-12-23 10:30:00|5594|5592|5596|5595|5601|5599|5594|5592|6876
1608719700000|2020-12-23 10:35:00|5597|5596|5587|5585|5597|5596|5587|5584|6592
1608720000000|2020-12-23 10:40:00|5588|5586|5589|5587|5592|5590|5585|5582|2952
1608720300000|2020-12-23 10:45:00|5590|5588|5589|5587|5595|5592|5584|5583|4490
1608720600000|2020-12-23 10:50:00|5590|5588|5593|5591|5594|5591|5589|5587|1180
1608720900000|2020-12-23 10:55:00|5594|5592|5593|5591|5595|5593|5590|5588|1923
1608721200000|2020-12-23 11:00:00|5592|5589|5584|5582|5593|5589|5582|5581|2383
1608721500000|2020-12-23 11:05:00|5585|5583|5585|5584|5587|5584|5583|5581|5328
1608721800000|2020-12-23 11:10:00|5586|5585|5581|5580|5590|5588|5581|5579|2828
1608722100000|2020-12-23 11:15:00|5582|5581|5584|5581|5586|5584|5582|5580|1216
1608722400000|2020-12-23 11:20:00|5583|5580|5580|5578|5584|5581|5578|5577|2964
1608722700000|2020-12-23 11:25:00|5579|5579|5581|5578|5584|5582|5579|5578|2534
1608723000000|2020-12-23 11:30:00|5580|5579|5577|5574|5583|5580|5574|5573|10647
1608723300000|2020-12-23 11:35:00|5574|5573|5581|5578|5581|5579|5574|5572|4566
1608723600000|2020-12-23 11:40:00|5580|5577|5583|5580|5583|5581|5575|5573|2330
1608723900000|2020-12-23 11:45:00|5582|5581|5584|5583|5584|5583|5579|5577|1792
1608724200000|2020-12-23 11:50:00|5583|5582|5584|5582|5586|5584|5583|5580|1818
1608724500000|2020-12-23 11:55:00|5583|5583|5602|5599|5602|5599|5583|5583|1654
1608724800000|2020-12-23 12:00:00|5601|5598|5590|5588|5601|5598|5588|5586|2379
1608725100000|2020-12-23 12:05:00|5591|5589|5589|5587|5592|5590|5587|5584|3966
1608725400000|2020-12-23 12:10:00|5588|5586|5589|5587|5589|5587|5585|5583|1455
1608725700000|2020-12-23 12:15:00|5588|5586|5587|5585|5589|5587|5586|5584|712
1608726000000|2020-12-23 12:20:00|5588|5586|5588|5587|5590|5588|5588|5586|1106
1608726300000|2020-12-23 12:25:00|5587|5586|5584|5581|5587|5586|5582|5581|1502
1608726600000|2020-12-23 12:30:00|5583|5582|5585|5582|5585|5584|5582|5582|2002
1608726900000|2020-12-23 12:35:00|5586|5583|5586|5584|5590|5588|5584|5582|2044
1608727200000|2020-12-23 12:40:00|5585|5583|5587|5585|5588|5585|5585|5583|201
1608727500000|2020-12-23 12:45:00|5586|5584|5590|5589|5591|5589|5585|5583|2250
1608727800000|2020-12-23 12:50:00|5591|5590|5594|5592|5594|5592|5588|5586|1201
1608728100000|2020-12-23 12:55:00|5593|5591|5596|5593|5596|5593|5590|5588|6824
1608728400000|2020-12-23 13:00:00|5597|5594|5598|5595|5598|5596|5596|5594|1200
1608728700000|2020-12-23 13:05:00|5597|5594|5599|5597|5600|5599|5595|5594|1344
1608729000000|2020-12-23 13:10:00|5598|5596|5597|5594|5599|5598|5594|5592|2488
1608729300000|2020-12-23 13:15:00|5596|5593|5598|5596|5598|5596|5592|5591|2700
1608729600000|2020-12-23 13:20:00|5599|5597|5597|5595|5603|5600|5597|5595|7252
1608729900000|2020-12-23 13:25:00|5598|5596|5600|5598|5600|5598|5598|5596|414
1608730200000|2020-12-23 13:30:00|5599|5599|5598|5595|5600|5599|5594|5592|2054
1608730500000|2020-12-23 13:35:00|5599|5596|5600|5598|5603|5600|5594|5592|17537
1608730800000|2020-12-23 13:40:00|5599|5597|5599|5596|5599|5598|5597|5595|4134
1608731100000|2020-12-23 13:45:00|5600|5597|5594|5592|5600|5598|5594|5592|4819
1608731400000|2020-12-23 13:50:00|5593|5591|5593|5591|5596|5595|5591|5590|6376
1608731700000|2020-12-23 13:55:00|5594|5592|5592|5590|5594|5593|5591|5590|2722
1608732000000|2020-12-23 14:00:00|5593|5591|5594|5592|5595|5593|5590|5588|2357
1608732300000|2020-12-23 14:05:00|5595|5591|5581|5580|5595|5591|5580|5578|7693
1608732600000|2020-12-23 14:10:00|5580|5579|5582|5580|5582|5580|5578|5577|4971
1608732900000|2020-12-23 14:15:00|5581|5579|5576|5574|5585|5583|5576|5574|11637
1608733200000|2020-12-23 14:20:00|5577|5575|5576|5574|5578|5576|5572|5570|6512
1608733500000|2020-12-23 14:25:00|5577|5575|5578|5576|5583|5581|5573|5570|8339
1608733800000|2020-12-23 14:30:00|5577|5577|5584|5581|5585|5583|5576|5574|26910
1608734100000|2020-12-23 14:35:00|5583|5580|5591|5589|5596|5594|5581|5579|14622
1608734400000|2020-12-23 14:40:00|5590|5588|5569|5567|5596|5594|5566|5564|14049
1608734700000|2020-12-23 14:45:00|5568|5566|5574|5573|5577|5575|5566|5562|12949
1608735000000|2020-12-23 14:50:00|5573|5572|5577|5575|5579|5578|5569|5567|13627
1608735300000|2020-12-23 14:55:00|5576|5574|5562|5558|5577|5575|5556|5554|24519
1608735600000|2020-12-23 15:00:00|5561|5557|5558|5556|5563|5562|5552|5550|32537
1608735900000|2020-12-23 15:05:00|5559|5557|5556|5553|5567|5565|5553|5551|10810
1608736200000|2020-12-23 15:10:00|5557|5554|5557|5555|5560|5558|5551|5550|8175
1608736500000|2020-12-23 15:15:00|5558|5556|5548|5546|5558|5557|5543|5542|20473
1608736800000|2020-12-23 15:20:00|5549|5545|5549|5547|5550|5548|5542|5541|10823
1608737100000|2020-12-23 15:25:00|5548|5548|5554|5552|5556|5554|5548|5547|7319
1608737400000|2020-12-23 15:30:00|5555|5551|5562|5559|5565|5563|5553|5550|14387
1608737700000|2020-12-23 15:35:00|5563|5560|5564|5562|5565|5564|5559|5558|10390
1608738000000|2020-12-23 15:40:00|5563|5561|5571|5569|5571|5570|5558|5556|19946
1608738300000|2020-12-23 15:45:00|5572|5570|5577|5575|5577|5575|5571|5569|6988
1608738600000|2020-12-23 15:50:00|5576|5574|5577|5576|5582|5580|5575|5573|17831
1608738900000|2020-12-23 15:55:00|5578|5577|5578|5576|5583|5582|5574|5572|9566
1608739200000|2020-12-23 16:00:00|5577|5575|5580|5579|5581|5579|5574|5572|13016
1608739500000|2020-12-23 16:05:00|5581|5580|5586|5583|5590|5589|5580|5578|14903
1608739800000|2020-12-23 16:10:00|5585|5584|5598|5596|5600|5599|5581|5580|21842
1608740100000|2020-12-23 16:15:00|5597|5597|5600|5599|5601|5600|5595|5594|43611
1608740400000|2020-12-23 16:20:00|5601|5600|5601|5599|5604|5603|5598|5596|22260
1608740700000|2020-12-23 16:25:00|5602|5600|5604|5601|5610|5607|5602|5600|16872
1608796800000|2020-12-24 08:00:00|5632|5610|5580|5574|5632|5615|5571|5566|4227
1608797100000|2020-12-24 08:05:00|5581|5575|5587|5583|5591|5584|5572|5568|6578
1608797400000|2020-12-24 08:10:00|5588|5584|5584|5582|5595|5590|5583|5580|7054
1608797700000|2020-12-24 08:15:00|5583|5581|5589|5585|5595|5593|5583|5580|4542
1608798000000|2020-12-24 08:20:00|5590|5586|5577|5574|5590|5587|5576|5574|3122
1608798300000|2020-12-24 08:25:00|5575|5573|5569|5567|5583|5580|5569|5566|10661
1608798600000|2020-12-24 08:30:00|5568|5566|5558|5556|5570|5568|5555|5553|3623
1608798900000|2020-12-24 08:35:00|5559|5557|5565|5562|5570|5567|5557|5554|1059
1608799200000|2020-12-24 08:40:00|5564|5563|5568|5566|5571|5569|5561|5558|5711
1608799500000|2020-12-24 08:45:00|5569|5567|5569|5567|5572|5570|5566|5565|3438
1608799800000|2020-12-24 08:50:00|5568|5566|5573|5571|5576|5573|5568|5566|1304
1608800100000|2020-12-24 08:55:00|5572|5570|5577|5575|5579|5577|5572|5570|1967
1608800400000|2020-12-24 09:00:00|5576|5574|5586|5584|5588|5586|5575|5571|5097
1608800700000|2020-12-24 09:05:00|5585|5585|5594|5592|5595|5594|5582|5581|7543
1608801000000|2020-12-24 09:10:00|5595|5593|5592|5590|5598|5596|5592|5589|3846
1608801300000|2020-12-24 09:15:00|5591|5589|5594|5592|5602|5599|5591|5589|5115
1608801600000|2020-12-24 09:20:00|5595|5593|5578|5576|5596|5594|5578|5575|8646
1608801900000|2020-12-24 09:25:00|5579|5577|5589|5587|5593|5591|5579|5576|2008
1608802200000|2020-12-24 09:30:00|5590|5588|5598|5596|5598|5596|5586|5583|11390
1608802500000|2020-12-24 09:35:00|5597|5595|5599|5597|5600|5598|5595|5593|2744
1608802800000|2020-12-24 09:40:00|5600|5598|5598|5596|5604|5601|5594|5591|1717
1608803100000|2020-12-24 09:45:00|5597|5595|5595|5592|5599|5597|5593|5590|1085
1608803400000|2020-12-24 09:50:00|5594|5593|5595|5594|5598|5597|5592|5590|1978
1608803700000|2020-12-24 09:55:00|5596|5595|5605|5604|5605|5604|5596|5595|2623
1608804000000|2020-12-24 10:00:00|5604|5603|5603|5601|5608|5606|5598|5596|4280
1608804300000|2020-12-24 10:05:00|5602|5602|5603|5601|5605|5603|5598|5596|3270
1608804600000|2020-12-24 10:10:00|5604|5602|5606|5604|5609|5608|5601|5599|7351
1608804900000|2020-12-24 10:15:00|5605|5603|5599|5598|5606|5605|5599|5597|13903
1608805200000|2020-12-24 10:20:00|5600|5597|5601|5599|5605|5603|5599|5597|8758
1608805500000|2020-12-24 10:25:00|5600|5600|5598|5596|5602|5600|5597|5596|1823
1608805800000|2020-12-24 10:30:00|5599|5597|5605|5603|5608|5606|5598|5597|19062
1608806100000|2020-12-24 10:35:00|5604|5602|5604|5602|5604|5602|5603|5602|946
1608806400000|2020-12-24 10:40:00|5603|5601|5604|5602|5605|5603|5603|5601|1038
1608806700000|2020-12-24 10:45:00|5603|5601|5588|5587|5603|5601|5588|5587|29371
1608807000000|2020-12-24 10:50:00|5589|5588|5579|5577|5591|5589|5575|5573|5270
1608807300000|2020-12-24 10:55:00|5578|5576|5576|5574|5579|5577|5575|5574|2521
1608807600000|2020-12-24 11:00:00|5575|5573|5579|5577|5579|5577|5570|5568|3208
1608807900000|2020-12-24 11:05:00|5578|5578|5579|5577|5580|5578|5578|5577|2610
1608808200000|2020-12-24 11:10:00|5578|5576|5570|5568|5579|5576|5570|5568|1862
1608808500000|2020-12-24 11:15:00|5571|5569|5575|5573|5576|5574|5571|5569|1894
1608808800000|2020-12-24 11:20:00|5574|5572|5574|5572|5575|5572|5572|5571|1720
1608809100000|2020-12-24 11:25:00|5573|5571|5576|5574|5576|5574|5573|5571|1969
1608809400000|2020-12-24 11:30:00|5575|5573|5573|5571|5575|5573|5573|5571|1656
1608809700000|2020-12-24 11:35:00|5574|5572|5573|5572|5577|5574|5573|5572|31651
1608810000000|2020-12-24 11:40:00|5574|5573|5575|5574|5576|5575|5573|5572|1851
1608810300000|2020-12-24 11:45:00|5576|5575|5576|5574|5577|5575|5574|5573|2607
1608810600000|2020-12-24 11:50:00|5575|5575|5579|5577|5581|5579|5575|5575|2391
1608810900000|2020-12-24 11:55:00|5578|5575|5578|5576|5579|5577|5573|5572|2302
1608811200000|2020-12-24 12:00:00|5577|5575|5577|5575|5578|5577|5574|5573|3247
1608811500000|2020-12-24 12:05:00|5578|5576|5579|5577|5580|5578|5578|5576|3374
1608811800000|2020-12-24 12:10:00|5578|5576|5582|5581|5582|5581|5577|5576|2243
1608812100000|2020-12-24 12:15:00|5583|5582|5588|5586|5588|5586|5581|5580|2349
1608812400000|2020-12-24 12:20:00|5589|5587|5591|5589|5591|5589|5589|5586|1228
1608812700000|2020-12-24 12:25:00|5592|5590|5577|5573|5594|5593|5575|5573|7343
1608813000000|2020-12-24 12:30:00|5575|5574|5578|5576|5578|5576|5575|5574|0
1609228800000|2020-12-29 08:00:00|5645|5631|5643|5639|5674|5651|5612|5605|33386
1609229100000|2020-12-29 08:05:00|5644|5640|5643|5640|5655|5653|5625|5623|42961
1609229400000|2020-12-29 08:10:00|5644|5641|5641|5637|5645|5642|5618|5615|45981
1609229700000|2020-12-29 08:15:00|5640|5638|5633|5630|5648|5645|5629|5627|38734
1609230000000|2020-12-29 08:20:00|5632|5631|5619|5617|5634|5632|5615|5613|24864
1609230300000|2020-12-29 08:25:00|5620|5618|5650|5649|5651|5649|5619|5617|31384
1609230600000|2020-12-29 08:30:00|5651|5648|5640|5637|5653|5652|5638|5636|24028
1609230900000|2020-12-29 08:35:00|5641|5638|5651|5650|5659|5656|5640|5637|17100
1609231200000|2020-12-29 08:40:00|5650|5649|5653|5652|5657|5655|5650|5649|6199
1609231500000|2020-12-29 08:45:00|5654|5653|5664|5663|5669|5666|5653|5652|10156
1609231800000|2020-12-29 08:50:00|5665|5664|5668|5665|5672|5670|5664|5662|7604
1609232100000|2020-12-29 08:55:00|5667|5666|5663|5661|5668|5667|5661|5659|8218
1609232400000|2020-12-29 09:00:00|5662|5662|5685|5683|5685|5683|5662|5662|16002
1609232700000|2020-12-29 09:05:00|5686|5684|5697|5695|5698|5696|5686|5684|11458
1609233000000|2020-12-29 09:10:00|5698|5696|5703|5702|5708|5706|5698|5695|12818
1609233300000|2020-12-29 09:15:00|5702|5701|5726|5724|5727|5725|5702|5700|19359
1609233600000|2020-12-29 09:20:00|5725|5725|5725|5724|5731|5730|5719|5718|10972
1609233900000|2020-12-29 09:25:00|5724|5723|5745|5741|5745|5741|5723|5721|8841
1609234200000|2020-12-29 09:30:00|5744|5740|5736|5734|5746|5745|5734|5732|13202
1609234500000|2020-12-29 09:35:00|5737|5735|5758|5756|5758|5756|5736|5735|21907
1609234800000|2020-12-29 09:40:00|5757|5758|5764|5762|5766|5765|5752|5751|18073
1609235100000|2020-12-29 09:45:00|5763|5761|5760|5759|5768|5767|5757|5756|8582
1609235400000|2020-12-29 09:50:00|5761|5760|5764|5763|5771|5770|5758|5756|15469
1609235700000|2020-12-29 09:55:00|5763|5762|5762|5760|5773|5771|5757|5756|18626
1609236000000|2020-12-29 10:00:00|5761|5759|5748|5746|5762|5761|5748|5745|10787
1609236300000|2020-12-29 10:05:00|5747|5747|5747|5745|5754|5752|5744|5743|13245
1609236600000|2020-12-29 10:10:00|5748|5746|5754|5753|5754|5753|5746|5743|10906
1609236900000|2020-12-29 10:15:00|5753|5752|5747|5745|5757|5755|5744|5742|6567
1609237200000|2020-12-29 10:20:00|5746|5744|5745|5743|5748|5746|5742|5740|6330
1609237500000|2020-12-29 10:25:00|5746|5744|5742|5741|5749|5748|5742|5741|12335
1609237800000|2020-12-29 10:30:00|5743|5742|5742|5740|5744|5743|5735|5733|5063
1609238100000|2020-12-29 10:35:00|5743|5741|5743|5742|5745|5743|5738|5736|4761
1609238400000|2020-12-29 10:40:00|5744|5743|5741|5739|5745|5743|5741|5739|3486
1609238700000|2020-12-29 10:45:00|5740|5740|5732|5731|5743|5741|5732|5730|9410
1609239000000|2020-12-29 10:50:00|5731|5730|5743|5740|5743|5741|5731|5729|5849
1609239300000|2020-12-29 10:55:00|5742|5741|5740|5738|5746|5745|5740|5738|5649
1609239600000|2020-12-29 11:00:00|5739|5739|5736|5733|5740|5739|5735|5733|4309
1609239900000|2020-12-29 11:05:00|5735|5734|5735|5733|5739|5738|5733|5731|3310
1609240200000|2020-12-29 11:10:00|5734|5732|5738|5737|5739|5737|5734|5732|4346
1609240500000|2020-12-29 11:15:00|5737|5736|5746|5744|5748|5746|5737|5735|5927
1609240800000|2020-12-29 11:20:00|5745|5743|5742|5741|5750|5749|5739|5738|9588
1609241100000|2020-12-29 11:25:00|5743|5742|5747|5745|5747|5746|5742|5741|7834
1609241400000|2020-12-29 11:30:00|5746|5746|5745|5743|5747|5746|5742|5741|5585
1609241700000|2020-12-29 11:35:00|5746|5744|5749|5747|5750|5749|5745|5744|6518
1609242000000|2020-12-29 11:40:00|5748|5748|5743|5742|5749|5748|5741|5740|9113
1609242300000|2020-12-29 11:45:00|5742|5741|5741|5740|5743|5742|5739|5738|5140
1609242600000|2020-12-29 11:50:00|5740|5739|5742|5741|5744|5742|5739|5738|6185
1609242900000|2020-12-29 11:55:00|5741|5740|5742|5740|5745|5743|5740|5738|10651
1609243200000|2020-12-29 12:00:00|5743|5741|5731|5729|5743|5741|5728|5726|12127
1609243500000|2020-12-29 12:05:00|5730|5728|5728|5726|5730|5728|5726|5723|3027
1609243800000|2020-12-29 12:10:00|5729|5727|5728|5727|5732|5731|5725|5723|4736
1609244100000|2020-12-29 12:15:00|5727|5726|5726|5725|5730|5728|5724|5723|4380
1609244400000|2020-12-29 12:20:00|5725|5724|5723|5722|5726|5724|5718|5717|7272
1609244700000|2020-12-29 12:25:00|5724|5723|5720|5719|5725|5723|5719|5718|6815
1609245000000|2020-12-29 12:30:00|5721|5720|5726|5725|5727|5725|5718|5717|5352
1609245300000|2020-12-29 12:35:00|5725|5724|5719|5717|5726|5724|5715|5714|7848
1609245600000|2020-12-29 12:40:00|5720|5718|5713|5712|5720|5718|5711|5710|3715
1609245900000|2020-12-29 12:45:00|5712|5711|5711|5709|5716|5715|5710|5709|11981
1609246200000|2020-12-29 12:50:00|5710|5708|5708|5707|5710|5708|5701|5700|4867
1609246500000|2020-12-29 12:55:00|5707|5706|5713|5711|5715|5713|5707|5706|3955
1609246800000|2020-12-29 13:00:00|5714|5712|5712|5711|5714|5712|5709|5708|7161
1609247100000|2020-12-29 13:05:00|5713|5712|5705|5704|5713|5712|5704|5703|4529
1609247400000|2020-12-29 13:10:00|5706|5705|5712|5711|5712|5711|5706|5705|10702
1609247700000|2020-12-29 13:15:00|5711|5710|5708|5706|5713|5711|5704|5703|15508
1609248000000|2020-12-29 13:20:00|5709|5707|5709|5707|5713|5711|5705|5704|6617
1609248300000|2020-12-29 13:25:00|5708|5708|5708|5706|5709|5708|5704|5702|7247
1609248600000|2020-12-29 13:30:00|5709|5707|5699|5697|5709|5707|5697|5695|12609
1609248900000|2020-12-29 13:35:00|5698|5698|5690|5689|5705|5703|5689|5688|31242
1609249200000|2020-12-29 13:40:00|5691|5688|5699|5697|5700|5697|5691|5688|9065
1609249500000|2020-12-29 13:45:00|5698|5696|5701|5698|5702|5700|5696|5694|13841
1609249800000|2020-12-29 13:50:00|5702|5699|5699|5698|5704|5703|5699|5697|14179
1609250100000|2020-12-29 13:55:00|5700|5699|5696|5695|5700|5699|5694|5692|19754
1609250400000|2020-12-29 14:00:00|5695|5694|5700|5698|5700|5699|5690|5689|64923
1609250700000|2020-12-29 14:05:00|5699|5699|5700|5699|5706|5705|5694|5693|33764
1609251000000|2020-12-29 14:10:00|5701|5700|5698|5696|5702|5701|5696|5694|17119
1609251300000|2020-12-29 14:15:00|5699|5697|5699|5698|5701|5700|5693|5692|15626
1609251600000|2020-12-29 14:20:00|5700|5699|5689|5687|5701|5700|5688|5687|22169
1609251900000|2020-12-29 14:25:00|5688|5686|5680|5678|5689|5687|5677|5676|36264
1609252200000|2020-12-29 14:30:00|5679|5677|5658|5656|5684|5683|5658|5656|69718
1609252500000|2020-12-29 14:35:00|5657|5655|5648|5647|5662|5661|5643|5641|60552
1609252800000|2020-12-29 14:40:00|5649|5648|5644|5642|5660|5658|5642|5640|27395
1609253100000|2020-12-29 14:45:00|5645|5643|5647|5645|5650|5648|5638|5636|14834
1609253400000|2020-12-29 14:50:00|5648|5646|5648|5645|5651|5649|5640|5639|28445
1609253700000|2020-12-29 14:55:00|5649|5646|5642|5640|5651|5649|5636|5635|65970
1609254000000|2020-12-29 15:00:00|5643|5641|5645|5642|5654|5653|5637|5636|39445
1609254300000|2020-12-29 15:05:00|5644|5643|5633|5632|5646|5645|5631|5629|20897
1609254600000|2020-12-29 15:10:00|5634|5633|5617|5615|5636|5634|5617|5615|46228
1609254900000|2020-12-29 15:15:00|5618|5616|5625|5623|5627|5625|5615|5614|24397
1609255200000|2020-12-29 15:20:00|5624|5622|5639|5638|5647|5645|5623|5621|22956
1609255500000|2020-12-29 15:25:00|5640|5639|5632|5631|5642|5640|5629|5627|18551
1609255800000|2020-12-29 15:30:00|5633|5632|5647|5646|5647|5646|5633|5632|32796
1609256100000|2020-12-29 15:35:00|5648|5647|5653|5652|5658|5656|5645|5644|30347
1609256400000|2020-12-29 15:40:00|5654|5653|5665|5663|5667|5666|5654|5652|61228
1609256700000|2020-12-29 15:45:00|5664|5662|5662|5661|5665|5664|5656|5655|37484
1609257000000|2020-12-29 15:50:00|5663|5662|5668|5666|5670|5669|5660|5658|29364
1609257300000|2020-12-29 15:55:00|5667|5665|5668|5666|5672|5671|5666|5664|19824
1609257600000|2020-12-29 16:00:00|5667|5665|5659|5658|5668|5667|5659|5657|25183
1609257900000|2020-12-29 16:05:00|5660|5659|5656|5654|5660|5659|5652|5651|27678
1609258200000|2020-12-29 16:10:00|5655|5655|5657|5656|5662|5659|5654|5652|25187
1609258500000|2020-12-29 16:15:00|5656|5655|5644|5642|5656|5655|5642|5640|20671
1609258800000|2020-12-29 16:20:00|5643|5643|5642|5641|5648|5646|5642|5640|19499
1609259100000|2020-12-29 16:25:00|5643|5642|5644|5642|5646|5645|5639|5637|26426
1609315200000|2020-12-30 08:00:00|5631|5608|5607|5604|5641|5632|5604|5594|8800
1609315500000|2020-12-30 08:05:00|5608|5605|5602|5599|5618|5612|5602|5598|7785
1609315800000|2020-12-30 08:10:00|5603|5598|5601|5600|5620|5617|5601|5598|14010
1609316100000|2020-12-30 08:15:00|5602|5599|5598|5597|5608|5606|5598|5596|12324
1609316400000|2020-12-30 08:20:00|5597|5595|5601|5599|5606|5604|5595|5593|11133
1609316700000|2020-12-30 08:25:00|5602|5600|5592|5589|5602|5601|5590|5586|9448
1609317000000|2020-12-30 08:30:00|5591|5590|5599|5597|5602|5599|5591|5589|2790
1609317300000|2020-12-30 08:35:00|5598|5596|5596|5595|5600|5598|5594|5592|7023
1609317600000|2020-12-30 08:40:00|5595|5594|5583|5580|5596|5595|5581|5578|11873
1609317900000|2020-12-30 08:45:00|5582|5579|5577|5574|5582|5580|5567|5565|12712
1609318200000|2020-12-30 08:50:00|5576|5573|5579|5578|5581|5579|5571|5568|15721
1609318500000|2020-12-30 08:55:00|5580|5579|5582|5580|5586|5583|5575|5573|9680
1609318800000|2020-12-30 09:00:00|5581|5579|5571|5569|5582|5580|5570|5569|4570
1609319100000|2020-12-30 09:05:00|5570|5568|5578|5576|5578|5577|5566|5563|7618
1609319400000|2020-12-30 09:10:00|5579|5577|5582|5580|5584|5582|5577|5575|5639
1609319700000|2020-12-30 09:15:00|5581|5579|5581|5578|5583|5582|5578|5576|6179
1609320000000|2020-12-30 09:20:00|5582|5579|5579|5577|5583|5582|5577|5575|6620
1609320300000|2020-12-30 09:25:00|5578|5576|5575|5573|5583|5581|5573|5571|10943
1609320600000|2020-12-30 09:30:00|5574|5572|5570|5568|5575|5574|5569|5568|4541
1609320900000|2020-12-30 09:35:00|5569|5567|5572|5570|5572|5570|5566|5565|6244
1609321200000|2020-12-30 09:40:00|5573|5571|5576|5574|5577|5575|5573|5571|7136
1609321500000|2020-12-30 09:45:00|5577|5575|5585|5584|5590|5588|5577|5574|7998
1609321800000|2020-12-30 09:50:00|5584|5583|5579|5577|5584|5583|5579|5577|3959
1609322100000|2020-12-30 09:55:00|5578|5576|5584|5583|5584|5583|5573|5571|3488
1609322400000|2020-12-30 10:00:00|5583|5582|5586|5585|5587|5586|5580|5579|4763
1609322700000|2020-12-30 10:05:00|5585|5584|5587|5586|5590|5588|5585|5584|4215
1609323000000|2020-12-30 10:10:00|5586|5585|5584|5582|5588|5586|5581|5579|3810
1609323300000|2020-12-30 10:15:00|5583|5581|5582|5581|5584|5582|5581|5580|2822
1609323600000|2020-12-30 10:20:00|5581|5580|5584|5583|5586|5584|5581|5580|2818
1609323900000|2020-12-30 10:25:00|5585|5584|5588|5586|5588|5586|5585|5583|1081
1609324200000|2020-12-30 10:30:00|5589|5587|5585|5583|5591|5589|5585|5583|2996
1609324500000|2020-12-30 10:35:00|5586|5584|5581|5579|5587|5586|5581|5579|2389
1609324800000|2020-12-30 10:40:00|5580|5578|5580|5578|5582|5580|5578|5577|4901
1609325100000|2020-12-30 10:45:00|5581|5579|5578|5577|5583|5581|5578|5577|2824
1609325400000|2020-12-30 10:50:00|5579|5578|5586|5584|5586|5585|5579|5578|4340
1609325700000|2020-12-30 10:55:00|5587|5585|5588|5586|5589|5588|5585|5584|4236
1609326000000|2020-12-30 11:00:00|5589|5587|5587|5586|5590|5589|5587|5586|3422
1609326300000|2020-12-30 11:05:00|5588|5587|5593|5592|5594|5592|5587|5586|5565
1609326600000|2020-12-30 11:10:00|5592|5591|5595|5594|5598|5597|5592|5591|3423
1609326900000|2020-12-30 11:15:00|5594|5593|5595|5594|5597|5596|5594|5593|3059
1609327200000|2020-12-30 11:20:00|5596|5595|5594|5593|5600|5599|5594|5593|4109
1609327500000|2020-12-30 11:25:00|5595|5594|5602|5600|5602|5600|5595|5594|5398
1609327800000|2020-12-30 11:30:00|5601|5601|5597|5595|5602|5601|5596|5595|4303
1609328100000|2020-12-30 11:35:00|5596|5596|5599|5597|5599|5598|5595|5594|4428
1609328400000|2020-12-30 11:40:00|5600|5598|5596|5594|5600|5598|5593|5592|2461
1609328700000|2020-12-30 11:45:00|5595|5593|5591|5590|5595|5594|5591|5590|1051
1609329000000|2020-12-30 11:50:00|5590|5589|5590|5588|5592|5591|5589|5588|2672
1609329300000|2020-12-30 11:55:00|5589|5589|5589|5587|5592|5591|5588|5587|3573
1609329600000|2020-12-30 12:00:00|5588|5586|5585|5584|5589|5587|5583|5581|3062
1609329900000|2020-12-30 12:05:00|5586|5585|5586|5584|5587|5585|5581|5580|3780
1609330200000|2020-12-30 12:10:00|5585|5583|5581|5579|5585|5584|5580|5579|4614
1609330500000|2020-12-30 12:15:00|5582|5580|5586|5584|5586|5585|5579|5577|2912
1609330800000|2020-12-30 12:20:00|5585|5585|5588|5587|5591|5589|5585|5584|5249
1609331100000|2020-12-30 12:25:00|5587|5586|5589|5587|5591|5589|5587|5585|1139
1609331400000|2020-12-30 12:30:00|5588|5588|5588|5587|5589|5588|5587|5585|1631
1609331700000|2020-12-30 12:35:00|5589|5588|5591|5589|5594|5591|5589|5588|4050
1609332000000|2020-12-30 12:40:00|5590|5588|5589|5588|5591|5589|5587|5586|3203
1609332300000|2020-12-30 12:45:00|5588|5587|5593|5590|5593|5590|5588|5587|1854
1609332600000|2020-12-30 12:50:00|5592|5589|5590|5589|5592|5590|5589|5588|2338
1609332900000|2020-12-30 12:55:00|5589|5588|5593|5591|5593|5592|5587|5586|4100
1609333200000|2020-12-30 13:00:00|5592|5590|5584|5582|5592|5590|5583|5581|3714
1609333500000|2020-12-30 13:05:00|5583|5583|5586|5584|5589|5588|5580|5579|3485
1609333800000|2020-12-30 13:10:00|5587|5585|5590|5588|5594|5592|5587|5585|4402
1609334100000|2020-12-30 13:15:00|5591|5589|5595|5592|5596|5593|5591|5589|681
1609334400000|2020-12-30 13:20:00|5594|5593|5596|5594|5596|5595|5593|5592|1616
1609334700000|2020-12-30 13:25:00|5595|5593|5596|5595|5596|5595|5593|5592|1522
1609335000000|2020-12-30 13:30:00|5595|5594|5591|5589|5596|5595|5591|5588|2817
1609335300000|2020-12-30 13:35:00|5590|5588|5587|5585|5592|5590|5584|5583|4800
1609335600000|2020-12-30 13:40:00|5586|5583|5575|5573|5586|5584|5572|5571|3508
1609335900000|2020-12-30 13:45:00|5576|5574|5574|5572|5577|5575|5572|5569|1948
1609336200000|2020-12-30 13:50:00|5573|5571|5579|5577|5580|5578|5569|5567|2604
1609336500000|2020-12-30 13:55:00|5578|5576|5576|5574|5578|5577|5574|5572|5040
1609336800000|2020-12-30 14:00:00|5575|5575|5574|5572|5577|5576|5572|5571|6162
1609337100000|2020-12-30 14:05:00|5575|5573|5579|5578|5581|5579|5575|5573|3193
1609337400000|2020-12-30 14:10:00|5580|5577|5580|5578|5584|5582|5578|5577|3115
1609337700000|2020-12-30 14:15:00|5581|5579|5580|5578|5587|5584|5580|5578|4668
1609338000000|2020-12-30 14:20:00|5581|5579|5582|5580|5582|5581|5578|5576|5391
1609338300000|2020-12-30 14:25:00|5583|5581|5588|5586|5588|5586|5581|5580|6270
1609338600000|2020-12-30 14:30:00|5587|5585|5570|5567|5588|5587|5569|5566|16674
1609338900000|2020-12-30 14:35:00|5569|5566|5570|5569|5575|5574|5560|5559|21076
1609339200000|2020-12-30 14:40:00|5571|5570|5573|5571|5579|5577|5571|5569|13173
1609339500000|2020-12-30 14:45:00|5572|5572|5570|5569|5572|5572|5560|5559|40205
1609339800000|2020-12-30 14:50:00|5571|5570|5562|5560|5571|5570|5561|5559|6747
1609340100000|2020-12-30 14:55:00|5563|5561|5576|5574|5577|5574|5563|5561|12461
1609340400000|2020-12-30 15:00:00|5577|5573|5571|5570|5577|5575|5571|5570|8367
1609340700000|2020-12-30 15:05:00|5572|5571|5574|5573|5579|5577|5571|5570|28318
1609341000000|2020-12-30 15:10:00|5575|5574|5573|5571|5579|5578|5572|5571|16787
1609341300000|2020-12-30 15:15:00|5572|5570|5573|5571|5579|5578|5570|5568|17102
1609341600000|2020-12-30 15:20:00|5572|5570|5579|5578|5581|5579|5570|5569|9178
1609341900000|2020-12-30 15:25:00|5580|5579|5575|5573|5581|5579|5572|5571|9520
1609342200000|2020-12-30 15:30:00|5576|5574|5572|5570|5578|5577|5569|5568|20695
1609342500000|2020-12-30 15:35:00|5573|5571|5561|5560|5573|5571|5558|5556|13455
1609342800000|2020-12-30 15:40:00|5560|5559|5567|5565|5568|5566|5559|5558|10380
1609343100000|2020-12-30 15:45:00|5566|5564|5559|5557|5566|5564|5558|5557|8480
1609343400000|2020-12-30 15:50:00|5560|5558|5560|5558|5564|5563|5558|5557|7228
1609343700000|2020-12-30 15:55:00|5561|5559|5560|5559|5565|5563|5559|5558|7198
1609344000000|2020-12-30 16:00:00|5561|5560|5556|5554|5565|5563|5555|5554|12679
1609344300000|2020-12-30 16:05:00|5557|5555|5556|5554|5558|5557|5553|5552|9776
1609344600000|2020-12-30 16:10:00|5555|5555|5555|5554|5559|5558|5553|5552|16408
1609344900000|2020-12-30 16:15:00|5554|5553|5551|5549|5556|5555|5550|5549|12112
1609345200000|2020-12-30 16:20:00|5550|5550|5554|5552|5556|5555|5550|5548|11353
1609345500000|2020-12-30 16:25:00|5553|5551|5530|5527|5555|5553|5528|5525|72854
1609401600000|2020-12-31 08:00:00|5485|5479|5446|5440|5486|5481|5437|5430|35018
1609401900000|2020-12-31 08:05:00|5445|5439|5479|5476|5485|5480|5443|5438|18673
1609402200000|2020-12-31 08:10:00|5480|5477|5498|5494|5512|5506|5480|5477|16484
1609402500000|2020-12-31 08:15:00|5497|5493|5482|5479|5497|5493|5476|5471|11166
1609402800000|2020-12-31 08:20:00|5481|5478|5498|5495|5499|5495|5480|5476|6560
1609403100000|2020-12-31 08:25:00|5497|5496|5508|5506|5516|5512|5494|5492|9912
1609403400000|2020-12-31 08:30:00|5507|5505|5496|5492|5511|5508|5495|5491|5905
1609403700000|2020-12-31 08:35:00|5495|5491|5494|5490|5498|5496|5493|5490|3349
1609404000000|2020-12-31 08:40:00|5493|5491|5491|5488|5495|5493|5483|5482|5252
1609404300000|2020-12-31 08:45:00|5492|5489|5496|5494|5500|5496|5487|5483|13015
1609404600000|2020-12-31 08:50:00|5497|5495|5493|5490|5497|5495|5490|5489|7177
1609404900000|2020-12-31 08:55:00|5492|5491|5493|5491|5495|5494|5492|5489|8216
1609405200000|2020-12-31 09:00:00|5492|5490|5490|5488|5496|5495|5485|5483|10856
1609405500000|2020-12-31 09:05:00|5489|5487|5482|5480|5489|5487|5478|5476|11688
1609405800000|2020-12-31 09:10:00|5481|5479|5478|5476|5486|5483|5477|5476|13309
1609406100000|2020-12-31 09:15:00|5477|5477|5486|5484|5488|5486|5477|5477|5694
1609406400000|2020-12-31 09:20:00|5485|5485|5494|5492|5496|5494|5485|5485|3992
1609406700000|2020-12-31 09:25:00|5493|5493|5493|5492|5497|5496|5491|5488|5302
1609407000000|2020-12-31 09:30:00|5494|5491|5495|5494|5499|5497|5486|5484|17585
1609407300000|2020-12-31 09:35:00|5496|5495|5494|5492|5496|5495|5488|5486|4085
1609407600000|2020-12-31 09:40:00|5495|5493|5487|5485|5496|5494|5487|5485|1997
1609407900000|2020-12-31 09:45:00|5488|5486|5482|5480|5490|5488|5477|5474|3086
1609408200000|2020-12-31 09:50:00|5481|5481|5483|5482|5485|5484|5481|5479|4568
1609408500000|2020-12-31 09:55:00|5484|5483|5495|5493|5496|5494|5483|5481|5601
1609408800000|2020-12-31 10:00:00|5494|5492|5493|5491|5494|5493|5489|5487|3210
1609409100000|2020-12-31 10:05:00|5492|5490|5493|5491|5494|5492|5490|5489|1540
1609409400000|2020-12-31 10:10:00|5492|5492|5492|5490|5494|5493|5489|5488|2127
1609409700000|2020-12-31 10:15:00|5491|5489|5490|5488|5491|5489|5484|5482|3457
1609410000000|2020-12-31 10:20:00|5489|5489|5490|5488|5491|5489|5488|5486|2511
1609410300000|2020-12-31 10:25:00|5489|5489|5490|5488|5491|5490|5489|5488|2417
1609410600000|2020-12-31 10:30:00|5489|5487|5488|5487|5491|5489|5488|5486|2241
1609410900000|2020-12-31 10:35:00|5489|5488|5490|5489|5492|5490|5488|5486|2559
1609411200000|2020-12-31 10:40:00|5491|5490|5493|5490|5494|5492|5490|5488|2951
1609411500000|2020-12-31 10:45:00|5492|5489|5493|5491|5493|5492|5488|5487|6977
1609411800000|2020-12-31 10:50:00|5494|5492|5506|5504|5509|5506|5493|5491|11068
1609412100000|2020-12-31 10:55:00|5505|5503|5518|5515|5521|5518|5504|5502|6227
1609412400000|2020-12-31 11:00:00|5517|5516|5504|5501|5519|5517|5500|5497|8556
1609412700000|2020-12-31 11:05:00|5503|5502|5501|5498|5510|5507|5498|5497|22230
1609413000000|2020-12-31 11:10:00|5500|5499|5495|5493|5505|5503|5489|5487|20113
1609413300000|2020-12-31 11:15:00|5494|5492|5493|5491|5494|5493|5488|5485|2650
1609413600000|2020-12-31 11:20:00|5494|5492|5497|5495|5502|5500|5493|5491|7703
1609413900000|2020-12-31 11:25:00|5498|5496|5498|5496|5502|5500|5496|5493|4187
1609414200000|2020-12-31 11:30:00|5497|5495|5513|5511|5517|5515|5496|5495|9260
1609414500000|2020-12-31 11:35:00|5514|5512|5523|5521|5523|5521|5513|5511|5430
1609414800000|2020-12-31 11:40:00|5524|5523|5514|5512|5525|5524|5513|5511|4931
1609415100000|2020-12-31 11:45:00|5515|5511|5525|5522|5540|5537|5515|5511|9999
1609415400000|2020-12-31 11:50:00|5524|5523|5533|5530|5533|5531|5523|5521|4468
1609415700000|2020-12-31 11:55:00|5534|5531|5517|5516|5535|5532|5517|5515|13542
1609416000000|2020-12-31 12:00:00|5518|5517|5514|5510|5527|5526|5514|5510|9097
1609416300000|2020-12-31 12:05:00|5513|5509|5516|5513|5522|5519|5507|5503|8048
1609416600000|2020-12-31 12:10:00|5514|5512|5519|5516|5520|5517|5512|5508|1431
1609416900000|2020-12-31 12:15:00|5520|5517|5505|5502|5520|5517|5499|5495|2966
1609417200000|2020-12-31 12:20:00|5506|5503|5500|5497|5506|5503|5494|5491|3052
1609417500000|2020-12-31 12:25:00|5499|5496|5488|5484|5503|5499|5484|5480|4043
1609747200000|2021-01-04 08:00:00|5585|5580|5616|5613|5627|5623|5584|5580|25317
1609747500000|2021-01-04 08:05:00|5615|5612|5632|5630|5632|5630|5606|5604|51354
1609747800000|2021-01-04 08:10:00|5631|5629|5659|5657|5660|5658|5622|5620|30476
1609748100000|2021-01-04 08:15:00|5660|5658|5685|5680|5686|5682|5658|5657|20692
1609748400000|2021-01-04 08:20:00|5684|5679|5678|5675|5690|5688|5675|5674|16412
1609748700000|2021-01-04 08:25:00|5679|5676|5660|5657|5689|5686|5660|5657|14659
1609749000000|2021-01-04 08:30:00|5659|5656|5672|5670|5674|5672|5656|5653|16519
1609749300000|2021-01-04 08:35:00|5671|5669|5682|5678|5690|5687|5669|5668|9152
1609749600000|2021-01-04 08:40:00|5681|5679|5680|5678|5687|5685|5673|5671|5793
1609749900000|2021-01-04 08:45:00|5679|5679|5682|5680|5690|5687|5676|5673|13269
1609750200000|2021-01-04 08:50:00|5683|5681|5688|5686|5690|5688|5678|5674|30559
1609750500000|2021-01-04 08:55:00|5689|5687|5713|5711|5716|5715|5687|5685|25036
1609750800000|2021-01-04 09:00:00|5714|5712|5711|5709|5721|5719|5709|5707|15527
1609751100000|2021-01-04 09:05:00|5710|5710|5711|5709|5714|5713|5704|5701|14559
1609751400000|2021-01-04 09:10:00|5712|5710|5723|5721|5724|5722|5709|5705|19766
1609751700000|2021-01-04 09:15:00|5724|5722|5724|5722|5736|5733|5723|5721|15096
1609752000000|2021-01-04 09:20:00|5723|5721|5729|5727|5730|5728|5714|5712|24709
1609752300000|2021-01-04 09:25:00|5730|5728|5734|5732|5737|5735|5727|5726|17954
1609752600000|2021-01-04 09:30:00|5735|5733|5739|5738|5742|5740|5732|5731|21076
1609752900000|2021-01-04 09:35:00|5740|5739|5756|5754|5756|5754|5740|5739|20648
1609753200000|2021-01-04 09:40:00|5757|5755|5764|5763|5767|5765|5751|5748|28586
1609753500000|2021-01-04 09:45:00|5765|5764|5762|5760|5769|5766|5758|5756|9587
1609753800000|2021-01-04 09:50:00|5763|5761|5770|5768|5779|5778|5762|5760|19422
1609754100000|2021-01-04 09:55:00|5769|5767|5761|5760|5769|5768|5758|5757|9161
1609754400000|2021-01-04 10:00:00|5760|5759|5772|5770|5773|5771|5760|5759|12695
1609754700000|2021-01-04 10:05:00|5773|5771|5758|5756|5776|5774|5757|5755|18650
1609755000000|2021-01-04 10:10:00|5759|5757|5774|5772|5776|5774|5757|5756|17929
1609755300000|2021-01-04 10:15:00|5773|5773|5785|5784|5788|5787|5772|5770|19997
1609755600000|2021-01-04 10:20:00|5786|5783|5774|5772|5792|5790|5773|5772|16367
1609755900000|2021-01-04 10:25:00|5775|5773|5770|5769|5780|5779|5765|5763|11827
1609756200000|2021-01-04 10:30:00|5769|5768|5764|5763|5770|5769|5764|5762|12330
1609756500000|2021-01-04 10:35:00|5765|5762|5770|5768|5770|5768|5760|5759|7532
1609756800000|2021-01-04 10:40:00|5769|5767|5766|5765|5770|5767|5760|5759|10482
1609757100000|2021-01-04 10:45:00|5767|5766|5779|5777|5780|5779|5765|5764|17534
1609757400000|2021-01-04 10:50:00|5778|5776|5770|5768|5778|5776|5764|5763|14746
1609757700000|2021-01-04 10:55:00|5769|5767|5772|5770|5772|5771|5764|5763|9773
1609758000000|2021-01-04 11:00:00|5771|5769|5776|5775|5781|5779|5769|5768|13668
1609758300000|2021-01-04 11:05:00|5777|5776|5778|5776|5781|5779|5773|5772|14094
1609758600000|2021-01-04 11:10:00|5777|5777|5782|5780|5785|5782|5776|5774|8557
1609758900000|2021-01-04 11:15:00|5783|5781|5782|5779|5783|5782|5774|5772|9027
1609759200000|2021-01-04 11:20:00|5781|5780|5777|5775|5786|5784|5777|5774|4865
1609759500000|2021-01-04 11:25:00|5778|5776|5779|5777|5782|5780|5772|5770|7259
1609759800000|2021-01-04 11:30:00|5778|5778|5786|5783|5786|5784|5774|5772|5338
1609760100000|2021-01-04 11:35:00|5785|5782|5779|5776|5785|5783|5775|5774|6135
1609760400000|2021-01-04 11:40:00|5778|5777|5786|5784|5786|5785|5777|5776|6908
1609760700000|2021-01-04 11:45:00|5787|5785|5785|5781|5793|5790|5782|5780|8160
1609761000000|2021-01-04 11:50:00|5786|5782|5775|5773|5787|5783|5774|5772|4978
1609761300000|2021-01-04 11:55:00|5776|5774|5767|5766|5776|5775|5767|5765|6622
1609761600000|2021-01-04 12:00:00|5768|5767|5770|5769|5776|5774|5768|5766|10145
1609761900000|2021-01-04 12:05:00|5769|5768|5767|5765|5771|5769|5763|5762|10148
1609762200000|2021-01-04 12:10:00|5768|5766|5760|5758|5768|5767|5760|5758|4951
1609762500000|2021-01-04 12:15:00|5759|5759|5760|5758|5761|5759|5756|5755|5413
1609762800000|2021-01-04 12:20:00|5759|5757|5751|5748|5760|5758|5748|5746|12768
1609763100000|2021-01-04 12:25:00|5750|5747|5763|5761|5763|5761|5749|5746|5485
1609763400000|2021-01-04 12:30:00|5762|5760|5766|5765|5767|5765|5760|5758|7102
1609763700000|2021-01-04 12:35:00|5767|5766|5763|5761|5769|5768|5762|5760|6627
1609764000000|2021-01-04 12:40:00|5762|5762|5763|5762|5765|5764|5760|5759|3042
1609764300000|2021-01-04 12:45:00|5762|5761|5760|5758|5762|5761|5752|5751|11119
1609764600000|2021-01-04 12:50:00|5761|5759|5756|5754|5763|5761|5755|5754|13671
1609764900000|2021-01-04 12:55:00|5755|5755|5759|5757|5764|5763|5754|5753|17736
1609765200000|2021-01-04 13:00:00|5758|5756|5774|5772|5775|5772|5757|5756|8716
1609765500000|2021-01-04 13:05:00|5773|5771|5773|5772|5781|5780|5771|5770|14432
1609765800000|2021-01-04 13:10:00|5772|5771|5770|5768|5776|5775|5769|5767|3988
1609766100000|2021-01-04 13:15:00|5769|5769|5773|5770|5774|5772|5763|5762|15879
1609766400000|2021-01-04 13:20:00|5772|5771|5770|5768|5772|5771|5768|5766|10707
1609766700000|2021-01-04 13:25:00|5769|5769|5766|5765|5770|5769|5763|5761|5317
1609767000000|2021-01-04 13:30:00|5765|5764|5763|5762|5768|5767|5763|5762|10460
1609767300000|2021-01-04 13:35:00|5764|5763|5771|5770|5773|5772|5761|5759|24636
1609767600000|2021-01-04 13:40:00|5770|5769|5770|5768|5774|5773|5767|5766|18694
1609767900000|2021-01-04 13:45:00|5769|5767|5775|5774|5775|5774|5767|5766|8180
1609768200000|2021-01-04 13:50:00|5776|5775|5779|5778|5782|5780|5775|5773|13256
1609768500000|2021-01-04 13:55:00|5778|5777|5775|5774|5778|5778|5769|5768|9584
1609768800000|2021-01-04 14:00:00|5776|5775|5767|5765|5776|5775|5763|5762|21250
1609769100000|2021-01-04 14:05:00|5768|5766|5763|5762|5768|5767|5758|5757|16175
1609769400000|2021-01-04 14:10:00|5762|5761|5758|5757|5766|5765|5758|5757|12212
1609769700000|2021-01-04 14:15:00|5757|5756|5761|5759|5761|5759|5756|5754|36006
1609770000000|2021-01-04 14:20:00|5760|5758|5755|5753|5765|5764|5754|5753|16196
1609770300000|2021-01-04 14:25:00|5754|5752|5763|5761|5767|5766|5750|5748|25569
1609770600000|2021-01-04 14:30:00|5764|5762|5739|5737|5764|5762|5726|5723|89566
1609770900000|2021-01-04 14:35:00|5740|5738|5761|5758|5766|5764|5723|5722|50305
1609771200000|2021-01-04 14:40:00|5762|5759|5777|5775|5778|5777|5756|5755|37699
1609771500000|2021-01-04 14:45:00|5776|5774|5771|5769|5781|5779|5766|5764|20882
1609771800000|2021-01-04 14:50:00|5770|5768|5785|5783|5787|5784|5765|5763|38570
1609772100000|2021-01-04 14:55:00|5786|5784|5794|5792|5800|5798|5786|5784|43067
1609772400000|2021-01-04 15:00:00|5795|5793|5806|5803|5812|5810|5792|5790|25875
1609772700000|2021-01-04 15:05:00|5805|5804|5794|5791|5813|5811|5791|5790|30823
1609773000000|2021-01-04 15:10:00|5793|5792|5775|5773|5794|5793|5775|5773|40062
1609773300000|2021-01-04 15:15:00|5776|5774|5781|5778|5783|5781|5770|5769|44446
1609773600000|2021-01-04 15:20:00|5780|5777|5786|5784|5787|5785|5772|5769|33456
1609773900000|2021-01-04 15:25:00|5784|5783|5775|5772|5787|5785|5771|5770|13722
1609774200000|2021-01-04 15:30:00|5774|5771|5741|5740|5775|5771|5740|5739|51809
1609774500000|2021-01-04 15:35:00|5742|5741|5749|5746|5749|5746|5733|5731|31263
1609774800000|2021-01-04 15:40:00|5748|5745|5743|5741|5752|5750|5739|5736|33464
1609775100000|2021-01-04 15:45:00|5744|5742|5746|5744|5754|5752|5738|5737|13180
1609775400000|2021-01-04 15:50:00|5745|5743|5744|5742|5751|5749|5740|5738|11162
1609775700000|2021-01-04 15:55:00|5745|5743|5729|5727|5745|5743|5723|5719|17000
1609776000000|2021-01-04 16:00:00|5728|5726|5719|5718|5742|5739|5714|5712|21257
1609776300000|2021-01-04 16:05:00|5720|5719|5708|5707|5725|5723|5708|5706|29767
1609776600000|2021-01-04 16:10:00|5709|5706|5727|5725|5732|5730|5704|5702|23114
1609776900000|2021-01-04 16:15:00|5726|5724|5733|5731|5734|5733|5723|5720|16787
1609777200000|2021-01-04 16:20:00|5732|5730|5751|5749|5760|5758|5732|5730|57086
1609777500000|2021-01-04 16:25:00|5750|5750|5764|5761|5775|5772|5749|5747|97528
1609833600000|2021-01-05 08:00:00|5718|5699|5751|5746|5751|5747|5715|5699|16974
1609833900000|2021-01-05 08:05:00|5753|5747|5763|5761|5774|5768|5748|5743|23116
1609834200000|2021-01-05 08:10:00|5765|5762|5750|5747|5774|5770|5744|5740|14742
1609834500000|2021-01-05 08:15:00|5749|5746|5733|5729|5749|5748|5728|5726|12443
1609834800000|2021-01-05 08:20:00|5732|5728|5737|5735|5739|5735|5717|5714|24606
1609835100000|2021-01-05 08:25:00|5738|5733|5729|5727|5738|5735|5727|5724|9220
1609835400000|2021-01-05 08:30:00|5730|5728|5739|5736|5750|5746|5730|5728|9710
1609835700000|2021-01-05 08:35:00|5738|5737|5722|5720|5739|5737|5722|5720|20484
1609836000000|2021-01-05 08:40:00|5721|5719|5715|5713|5727|5725|5712|5711|7300
1609836300000|2021-01-05 08:45:00|5714|5712|5708|5705|5714|5712|5702|5700|3871
1609836600000|2021-01-05 08:50:00|5707|5704|5699|5696|5707|5704|5690|5687|5131
1609836900000|2021-01-05 08:55:00|5698|5697|5703|5700|5710|5705|5696|5693|3077
1609837200000|2021-01-05 09:00:00|5702|5699|5707|5703|5707|5704|5689|5686|10432
1609837500000|2021-01-05 09:05:00|5706|5702|5705|5703|5713|5710|5699|5696|24175
1609837800000|2021-01-05 09:10:00|5706|5702|5711|5708|5717|5714|5699|5696|4533
1609838100000|2021-01-05 09:15:00|5712|5709|5710|5708|5715|5712|5707|5705|3520
1609838400000|2021-01-05 09:20:00|5709|5707|5701|5698|5710|5708|5699|5697|6362
1609838700000|2021-01-05 09:25:00|5702|5699|5698|5696|5707|5705|5694|5693|17600
1609839000000|2021-01-05 09:30:00|5697|5694|5719|5716|5719|5716|5697|5694|9486
1609839300000|2021-01-05 09:35:00|5718|5715|5714|5711|5718|5715|5711|5710|8382
1609839600000|2021-01-05 09:40:00|5715|5713|5720|5719|5724|5722|5713|5710|9396
1609839900000|2021-01-05 09:45:00|5721|5720|5722|5720|5729|5726|5721|5720|3935
1609840200000|2021-01-05 09:50:00|5721|5719|5719|5716|5721|5719|5714|5713|6406
1609840500000|2021-01-05 09:55:00|5718|5717|5709|5707|5722|5720|5709|5707|5401
1609840800000|2021-01-05 10:00:00|5710|5708|5708|5706|5710|5709|5703|5702|6713
1609841100000|2021-01-05 10:05:00|5709|5707|5709|5707|5718|5715|5708|5706|6759
1609841400000|2021-01-05 10:10:00|5710|5708|5721|5719|5721|5719|5710|5708|5353
1609841700000|2021-01-05 10:15:00|5720|5720|5724|5722|5727|5725|5718|5716|5640
1609842000000|2021-01-05 10:20:00|5723|5721|5711|5710|5724|5723|5711|5710|3514
1609842300000|2021-01-05 10:25:00|5712|5711|5712|5709|5715|5714|5710|5708|6606
1609842600000|2021-01-05 10:30:00|5711|5710|5710|5709|5712|5711|5705|5703|4870
1609842900000|2021-01-05 10:35:00|5712|5710|5720|5719|5720|5719|5711|5710|10969
1609843200000|2021-01-05 10:40:00|5721|5718|5726|5724|5729|5728|5721|5718|7876
1609843500000|2021-01-05 10:45:00|5725|5725|5720|5718|5726|5725|5716|5714|8356
1609843800000|2021-01-05 10:50:00|5719|5719|5712|5711|5720|5719|5711|5710|5152
1609844100000|2021-01-05 10:55:00|5713|5712|5713|5712|5716|5714|5710|5709|7842
1609844400000|2021-01-05 11:00:00|5714|5713|5714|5713|5716|5715|5710|5708|4667
1609844700000|2021-01-05 11:05:00|5713|5712|5716|5714|5718|5717|5712|5711|2799
1609845000000|2021-01-05 11:10:00|5715|5713|5701|5699|5715|5714|5700|5698|7607
1609845300000|2021-01-05 11:15:00|5700|5700|5701|5700|5706|5705|5700|5698|6902
1609845600000|2021-01-05 11:20:00|5702|5701|5705|5703|5707|5706|5700|5699|7006
1609845900000|2021-01-05 11:25:00|5706|5704|5702|5700|5707|5706|5702|5700|7782
1609846200000|2021-01-05 11:30:00|5701|5699|5704|5703|5704|5703|5699|5697|10768
1609846500000|2021-01-05 11:35:00|5703|5702|5701|5700|5703|5702|5698|5697|16720
1609846800000|2021-01-05 11:40:00|5700|5699|5689|5687|5700|5700|5687|5686|7093
1609847100000|2021-01-05 11:45:00|5690|5688|5684|5682|5692|5690|5679|5676|5404
1609847400000|2021-01-05 11:50:00|5683|5681|5686|5684|5689|5688|5680|5679|7237
1609847700000|2021-01-05 11:55:00|5685|5683|5688|5686|5689|5688|5680|5679|3356
1609848000000|2021-01-05 12:00:00|5689|5687|5692|5691|5696|5693|5684|5681|9208
1609848300000|2021-01-05 12:05:00|5691|5690|5684|5681|5691|5691|5682|5680|3872
1609848600000|2021-01-05 12:10:00|5685|5682|5690|5688|5690|5688|5685|5682|2972
1609848900000|2021-01-05 12:15:00|5691|5689|5681|5680|5692|5690|5681|5680|5843
1609849200000|2021-01-05 12:20:00|5680|5679|5690|5688|5690|5689|5680|5677|5416
1609849500000|2021-01-05 12:25:00|5692|5689|5685|5684|5692|5689|5684|5682|4242
1609849800000|2021-01-05 12:30:00|5684|5683|5690|5688|5692|5689|5683|5681|6477
1609850100000|2021-01-05 12:35:00|5691|5689|5684|5683|5691|5689|5684|5683|2457
1609850400000|2021-01-05 12:40:00|5683|5682|5685|5683|5686|5684|5681|5680|3147
1609850700000|2021-01-05 12:45:00|5684|5682|5686|5684|5689|5687|5682|5680|4886
1609851000000|2021-01-05 12:50:00|5685|5685|5693|5692|5697|5695|5685|5685|3008
1609851300000|2021-01-05 12:55:00|5694|5693|5696|5694|5696|5695|5693|5692|2231
1609851600000|2021-01-05 13:00:00|5695|5693|5693|5691|5700|5699|5692|5691|3095
1609851900000|2021-01-05 13:05:00|5692|5692|5698|5696|5703|5702|5692|5691|7667
1609852200000|2021-01-05 13:10:00|5697|5697|5698|5697|5700|5697|5696|5694|3990
1609852500000|2021-01-05 13:15:00|5699|5698|5697|5695|5700|5698|5693|5692|2691
1609852800000|2021-01-05 13:20:00|5696|5696|5698|5697|5700|5698|5694|5692|2505
1609853100000|2021-01-05 13:25:00|5699|5698|5701|5700|5702|5700|5693|5691|11580
1609853400000|2021-01-05 13:30:00|5702|5701|5699|5697|5706|5704|5693|5691|11970
1609853700000|2021-01-05 13:35:00|5700|5698|5702|5701|5706|5704|5700|5697|2814
1609854000000|2021-01-05 13:40:00|5703|5702|5708|5707|5710|5708|5702|5699|4158
1609854300000|2021-01-05 13:45:00|5709|5708|5707|5705|5714|5712|5705|5704|6372
1609854600000|2021-01-05 13:50:00|5706|5704|5714|5712|5716|5714|5704|5702|4894
1609854900000|2021-01-05 13:55:00|5715|5713|5702|5700|5719|5717|5702|5700|7113
1609855200000|2021-01-05 14:00:00|5701|5699|5699|5697|5702|5700|5694|5692|12945
1609855500000|2021-01-05 14:05:00|5700|5698|5707|5706|5709|5706|5698|5695|7388
1609855800000|2021-01-05 14:10:00|5708|5707|5712|5709|5713|5711|5704|5702|5198
1609856100000|2021-01-05 14:15:00|5711|5710|5712|5711|5713|5711|5710|5709|4147
1609856400000|2021-01-05 14:20:00|5711|5710|5712|5710|5713|5712|5708|5707|8111
1609856700000|2021-01-05 14:25:00|5711|5711|5713|5711|5722|5720|5711|5711|9977
1609857000000|2021-01-05 14:30:00|5714|5712|5722|5721|5730|5728|5713|5711|26954
1609857300000|2021-01-05 14:35:00|5723|5722|5726|5724|5728|5726|5714|5713|36883
1609857600000|2021-01-05 14:40:00|5727|5725|5718|5717|5737|5734|5713|5711|33201
1609857900000|2021-01-05 14:45:00|5719|5716|5711|5709|5719|5717|5709|5708|19561
1609858200000|2021-01-05 14:50:00|5712|5710|5718|5717|5719|5718|5704|5703|33227
1609858500000|2021-01-05 14:55:00|5719|5718|5730|5729|5734|5733|5719|5718|49976
1609858800000|2021-01-05 15:00:00|5731|5730|5739|5737|5739|5738|5724|5722|29003
1609859100000|2021-01-05 15:05:00|5738|5738|5727|5725|5740|5738|5723|5721|22848
1609859400000|2021-01-05 15:10:00|5726|5726|5723|5722|5732|5729|5722|5720|12638
1609859700000|2021-01-05 15:15:00|5724|5723|5720|5719|5728|5726|5719|5717|19802
1609860000000|2021-01-05 15:20:00|5719|5718|5727|5725|5728|5726|5718|5716|14549
1609860300000|2021-01-05 15:25:00|5726|5726|5725|5723|5729|5727|5721|5719|23472
1609860600000|2021-01-05 15:30:00|5724|5724|5705|5704|5725|5724|5705|5703|16831
1609860900000|2021-01-05 15:35:00|5706|5705|5701|5700|5706|5705|5698|5697|36664
1609861200000|2021-01-05 15:40:00|5702|5701|5689|5687|5704|5703|5686|5684|53552
1609861500000|2021-01-05 15:45:00|5688|5688|5703|5702|5706|5704|5688|5687|27471
1609861800000|2021-01-05 15:50:00|5704|5701|5719|5718|5722|5721|5704|5701|32166
1609862100000|2021-01-05 15:55:00|5720|5719|5729|5728|5734|5732|5720|5719|26829
1609862400000|2021-01-05 16:00:00|5728|5727|5743|5741|5743|5741|5728|5726|24278
1609862700000|2021-01-05 16:05:00|5742|5740|5746|5745|5748|5747|5732|5731|31016
1609863000000|2021-01-05 16:10:00|5747|5746|5749|5748|5752|5751|5745|5743|31126
1609863300000|2021-01-05 16:15:00|5750|5749|5749|5748|5755|5752|5743|5741|27104
1609863600000|2021-01-05 16:20:00|5750|5749|5767|5765|5767|5766|5750|5748|36836
1609863900000|2021-01-05 16:25:00|5766|5766|5756|5752|5770|5768|5756|5752|25324
1609920000000|2021-01-06 08:00:00|5815|5758|5839|5834|5839|5834|5777|5758|46685
1609920300000|2021-01-06 08:05:00|5840|5835|5828|5824|5857|5856|5826|5823|49105
1609920600000|2021-01-06 08:10:00|5827|5823|5817|5815|5838|5833|5814|5811|14333
1609920900000|2021-01-06 08:15:00|5816|5814|5786|5784|5817|5814|5786|5784|11614
1609921200000|2021-01-06 08:20:00|5785|5783|5810|5807|5813|5809|5785|5783|9511
1609921500000|2021-01-06 08:25:00|5809|5806|5812|5808|5815|5812|5798|5796|8617
1609921800000|2021-01-06 08:30:00|5813|5809|5818|5815|5821|5818|5800|5799|23383
1609922100000|2021-01-06 08:35:00|5819|5816|5815|5813|5819|5817|5812|5810|5892
1609922400000|2021-01-06 08:40:00|5816|5814|5799|5797|5817|5815|5795|5793|7140
1609922700000|2021-01-06 08:45:00|5798|5796|5803|5800|5809|5808|5798|5796|7873
1609923000000|2021-01-06 08:50:00|5804|5799|5812|5810|5816|5812|5800|5799|5626
1609923300000|2021-01-06 08:55:00|5811|5811|5821|5819|5823|5821|5804|5802|11239
1609923600000|2021-01-06 09:00:00|5822|5820|5812|5810|5822|5820|5805|5804|8576
1609923900000|2021-01-06 09:05:00|5811|5809|5813|5811|5821|5818|5804|5803|8039
1609924200000|2021-01-06 09:10:00|5814|5812|5819|5817|5824|5821|5814|5811|7979
1609924500000|2021-01-06 09:15:00|5820|5818|5831|5828|5843|5840|5820|5818|11626
1609924800000|2021-01-06 09:20:00|5830|5829|5832|5831|5832|5831|5821|5819|8292
1609925100000|2021-01-06 09:25:00|5831|5830|5835|5833|5835|5834|5826|5824|6344
1609925400000|2021-01-06 09:30:00|5836|5834|5841|5840|5843|5840|5830|5828|7513
1609925700000|2021-01-06 09:35:00|5842|5841|5849|5847|5849|5847|5837|5835|10712
1609926000000|2021-01-06 09:40:00|5848|5848|5863|5861|5865|5862|5841|5839|21352
1609926300000|2021-01-06 09:45:00|5862|5860|5864|5862|5869|5867|5854|5852|13838
1609926600000|2021-01-06 09:50:00|5863|5863|5863|5861|5873|5871|5861|5858|15155
1609926900000|2021-01-06 09:55:00|5864|5862|5880|5878|5885|5882|5859|5857|11095
1609927200000|2021-01-06 10:00:00|5879|5877|5884|5883|5890|5888|5870|5867|19313
1609927500000|2021-01-06 10:05:00|5885|5884|5902|5901|5904|5901|5884|5883|23846
1609927800000|2021-01-06 10:10:00|5903|5902|5924|5922|5934|5930|5901|5899|27906
1609928100000|2021-01-06 10:15:00|5923|5923|5922|5921|5931|5927|5910|5907|32455
1609928400000|2021-01-06 10:20:00|5923|5922|5904|5902|5927|5926|5903|5900|12348
1609928700000|2021-01-06 10:25:00|5905|5903|5918|5916|5925|5923|5904|5903|28303
1609929000000|2021-01-06 10:30:00|5917|5915|5925|5923|5928|5925|5912|5910|25877
1609929300000|2021-01-06 10:35:00|5924|5922|5919|5917|5928|5925|5917|5915|18233
1609929600000|2021-01-06 10:40:00|5920|5918|5934|5931|5934|5933|5917|5915|15319
1609929900000|2021-01-06 10:45:00|5936|5932|5936|5934|5942|5940|5926|5924|18757
1609930200000|2021-01-06 10:50:00|5935|5935|5959|5957|5967|5964|5935|5935|44153
1609930500000|2021-01-06 10:55:00|5958|5956|5991|5988|5993|5991|5955|5953|64348
1609930800000|2021-01-06 11:00:00|5992|5989|5971|5969|5992|5989|5960|5958|54835
1609931100000|2021-01-06 11:05:00|5970|5968|5959|5957|5974|5971|5952|5951|25184
1609931400000|2021-01-06 11:10:00|5958|5956|5968|5965|5968|5966|5950|5949|28388
1609931700000|2021-01-06 11:15:00|5967|5966|5975|5974|5986|5984|5954|5953|59894
1609932000000|2021-01-06 11:20:00|5974|5973|5989|5986|5991|5990|5971|5968|45177
1609932300000|2021-01-06 11:25:00|5988|5987|5992|5990|5995|5993|5981|5980|21740
1609932600000|2021-01-06 11:30:00|5993|5991|5999|5996|5999|5996|5982|5979|18344
1609932900000|2021-01-06 11:35:00|6000|5997|5995|5993|6000|5999|5983|5982|28917
1609933200000|2021-01-06 11:40:00|5994|5994|5990|5989|6004|6003|5990|5989|42812
1609933500000|2021-01-06 11:45:00|5991|5990|6011|6009|6012|6009|5990|5989|29302
1609933800000|2021-01-06 11:50:00|6010|6008|6000|5999|6010|6008|5997|5995|21653
1609934100000|2021-01-06 11:55:00|6001|5998|5995|5994|6001|6000|5993|5991|25241
1609934400000|2021-01-06 12:00:00|5994|5993|6015|6013|6015|6014|5990|5988|16674
1609934700000|2021-01-06 12:05:00|6014|6014|6013|6011|6022|6020|6013|6010|32486
1609935000000|2021-01-06 12:10:00|6011|6010|6032|6031|6034|6032|6007|6006|32468
1609935300000|2021-01-06 12:15:00|6031|6030|6027|6025|6040|6038|6023|6022|25523
1609935600000|2021-01-06 12:20:00|6026|6024|6049|6046|6052|6051|6026|6023|35991
1609935900000|2021-01-06 12:25:00|6050|6047|6045|6043|6060|6058|6042|6040|36726
1609936200000|2021-01-06 12:30:00|6046|6044|6053|6051|6054|6052|6042|6040|43996
1609936500000|2021-01-06 12:35:00|6052|6050|6046|6044|6052|6051|6040|6039|33336
1609936800000|2021-01-06 12:40:00|6047|6045|6047|6046|6057|6055|6041|6039|25474
1609937100000|2021-01-06 12:45:00|6048|6047|6043|6041|6052|6049|6035|6033|26783
1609937400000|2021-01-06 12:50:00|6044|6042|6072|6069|6079|6076|6043|6042|38878
1609937700000|2021-01-06 12:55:00|6071|6070|6072|6070|6076|6072|6061|6060|21278
1609938000000|2021-01-06 13:00:00|6073|6071|6090|6088|6092|6090|6073|6071|29592
1609938300000|2021-01-06 13:05:00|6089|6087|6084|6082|6090|6087|6076|6075|18804
1609938600000|2021-01-06 13:10:00|6085|6083|6080|6078|6093|6092|6077|6076|50445
1609938900000|2021-01-06 13:15:00|6079|6077|6081|6079|6088|6087|6077|6075|23062
1609939200000|2021-01-06 13:20:00|6080|6078|6083|6081|6086|6084|6074|6073|13638
1609939500000|2021-01-06 13:25:00|6084|6082|6085|6083|6091|6090|6081|6079|13309
1609939800000|2021-01-06 13:30:00|6086|6082|6098|6096|6100|6098|6079|6077|24444
1609940100000|2021-01-06 13:35:00|6099|6097|6093|6091|6099|6098|6090|6088|15147
1609940400000|2021-01-06 13:40:00|6094|6092|6089|6088|6097|6095|6086|6085|25794
1609940700000|2021-01-06 13:45:00|6090|6089|6100|6098|6100|6099|6090|6089|22830
1609941000000|2021-01-06 13:50:00|6099|6099|6086|6083|6104|6103|6081|6080|31505
1609941300000|2021-01-06 13:55:00|6085|6082|6099|6097|6100|6099|6084|6081|33470
1609941600000|2021-01-06 14:00:00|6100|6098|6097|6095|6103|6102|6090|6088|33992
1609941900000|2021-01-06 14:05:00|6098|6096|6099|6098|6102|6101|6090|6089|16393
1609942200000|2021-01-06 14:10:00|6101|6097|6090|6088|6103|6101|6089|6087|14151
1609942500000|2021-01-06 14:15:00|6091|6089|6088|6085|6094|6092|6085|6083|11320
1609942800000|2021-01-06 14:20:00|6087|6084|6083|6081|6088|6086|6079|6077|22570
1609943100000|2021-01-06 14:25:00|6082|6080|6065|6063|6085|6082|6063|6062|59582
1609943400000|2021-01-06 14:30:00|6064|6062|6051|6048|6068|6065|6025|6022|143684
1609943700000|2021-01-06 14:35:00|6050|6047|6064|6061|6067|6064|6041|6040|55626
1609944000000|2021-01-06 14:40:00|6065|6062|6054|6051|6073|6071|6053|6049|55502
1609944300000|2021-01-06 14:45:00|6053|6052|6073|6070|6074|6071|6040|6036|56843
1609944600000|2021-01-06 14:50:00|6072|6071|6060|6058|6072|6071|6052|6050|75578
1609944900000|2021-01-06 14:55:00|6061|6059|6077|6074|6078|6074|6054|6052|68548
1609945200000|2021-01-06 15:00:00|6076|6073|6100|6098|6101|6098|6067|6062|54039
1609945500000|2021-01-06 15:05:00|6099|6097|6090|6087|6104|6101|6086|6084|54056
1609945800000|2021-01-06 15:10:00|6091|6088|6086|6084|6103|6101|6076|6074|69820
1609946100000|2021-01-06 15:15:00|6087|6085|6103|6102|6112|6110|6086|6084|104772
1609946400000|2021-01-06 15:20:00|6104|6103|6098|6096|6105|6104|6086|6084|37783
1609946700000|2021-01-06 15:25:00|6097|6097|6095|6093|6105|6104|6091|6089|46624
1609947000000|2021-01-06 15:30:00|6096|6094|6102|6100|6106|6104|6095|6093|47565
1609947300000|2021-01-06 15:35:00|6103|6101|6102|6100|6107|6105|6098|6096|30120
1609947600000|2021-01-06 15:40:00|6103|6101|6098|6096|6111|6110|6097|6095|41308
1609947900000|2021-01-06 15:45:00|6099|6097|6099|6097|6106|6105|6094|6092|68080
1609948200000|2021-01-06 15:50:00|6100|6098|6108|6106|6109|6107|6093|6091|76538
1609948500000|2021-01-06 15:55:00|6109|6107|6107|6106|6114|6113|6104|6102|68950
1609948800000|2021-01-06 16:00:00|6108|6105|6106|6105|6110|6109|6102|6100|65524
1609949100000|2021-01-06 16:05:00|6107|6106|6107|6105|6108|6106|6098|6097|32782
1609949400000|2021-01-06 16:10:00|6106|6106|6107|6106|6113|6112|6103|6102|55416
1609949700000|2021-01-06 16:15:00|6108|6107|6117|6116|6120|6118|6105|6104|53007
1609950000000|2021-01-06 16:20:00|6118|6117|6119|6117|6123|6121|6110|6109|41696
1609950300000|2021-01-06 16:25:00|6118|6116|6120|6118|6127|6126|6116|6114|79737
1610006400000|2021-01-07 08:00:00|6231|6221|6267|6263|6276|6269|6226|6220|40171
1610006700000|2021-01-07 08:05:00|6266|6262|6256|6252|6269|6263|6246|6242|59061
1610007000000|2021-01-07 08:10:00|6258|6254|6260|6258|6266|6263|6247|6242|48179
1610007300000|2021-01-07 08:15:00|6259|6257|6298|6295|6299|6297|6251|6250|91613
1610007600000|2021-01-07 08:20:00|6297|6296|6329|6325|6330|6328|6294|6293|54092
1610007900000|2021-01-07 08:25:00|6328|6324|6305|6304|6328|6324|6296|6294|56303
1610008200000|2021-01-07 08:30:00|6304|6303|6267|6265|6304|6303|6256|6254|58668
1610008500000|2021-01-07 08:35:00|6266|6264|6260|6258|6268|6266|6249|6247|32187
1610008800000|2021-01-07 08:40:00|6261|6259|6233|6231|6264|6263|6231|6230|52233
1610009100000|2021-01-07 08:45:00|6232|6230|6231|6230|6244|6242|6231|6229|56804
1610009400000|2021-01-07 08:50:00|6230|6229|6238|6236|6242|6240|6220|6218|21415
1610009700000|2021-01-07 08:55:00|6239|6235|6231|6229|6239|6238|6230|6228|13449
1610010000000|2021-01-07 09:00:00|6230|6228|6223|6221|6236|6234|6220|6219|19673
1610010300000|2021-01-07 09:05:00|6224|6222|6215|6213|6227|6225|6214|6212|16827
1610010600000|2021-01-07 09:10:00|6214|6214|6213|6211|6221|6219|6213|6211|9593
1610010900000|2021-01-07 09:15:00|6214|6212|6221|6220|6226|6225|6213|6211|14983
1610011200000|2021-01-07 09:20:00|6220|6219|6231|6230|6234|6233|6216|6215|15364
1610011500000|2021-01-07 09:25:00|6230|6229|6234|6233|6236|6235|6226|6224|13076
1610011800000|2021-01-07 09:30:00|6235|6234|6233|6231|6236|6234|6227|6226|18425
1610012100000|2021-01-07 09:35:00|6232|6230|6234|6233|6238|6237|6226|6225|12761
1610012400000|2021-01-07 09:40:00|6233|6232|6220|6218|6235|6234|6220|6218|14092
1610012700000|2021-01-07 09:45:00|6221|6219|6205|6203|6223|6222|6204|6203|23054
1610013000000|2021-01-07 09:50:00|6204|6202|6207|6205|6219|6217|6202|6201|27031
1610013300000|2021-01-07 09:55:00|6206|6204|6220|6218|6222|6219|6196|6194|533358
1610013600000|2021-01-07 10:00:00|6219|6217|6227|6226|6227|6226|6212|6209|22124
1610013900000|2021-01-07 10:05:00|6226|6225|6222|6221|6226|6225|6214|6212|13837
1610014200000|2021-01-07 10:10:00|6223|6220|6186|6184|6223|6221|6184|6181|29883
1610014500000|2021-01-07 10:15:00|6185|6183|6196|6194|6201|6199|6184|6183|13874
1610014800000|2021-01-07 10:20:00|6195|6193|6193|6191|6197|6196|6183|6182|20813
1610015100000|2021-01-07 10:25:00|6192|6190|6188|6186|6194|6193|6185|6183|9135
1610015400000|2021-01-07 10:30:00|6187|6185|6178|6176|6188|6185|6177|6176|501695
1610015700000|2021-01-07 10:35:00|6177|6177|6185|6183|6185|6184|6175|6174|12198
1610016000000|2021-01-07 10:40:00|6186|6184|6188|6186|6194|6192|6181|6180|505977
1610016300000|2021-01-07 10:45:00|6189|6187|6185|6183|6189|6188|6182|6181|13630
1610016600000|2021-01-07 10:50:00|6184|6184|6179|6177|6185|6184|6174|6172|13613
1610016900000|2021-01-07 10:55:00|6178|6176|6164|6163|6179|6177|6163|6162|15469
1610017200000|2021-01-07 11:00:00|6165|6164|6181|6179|6181|6180|6161|6159|18424
1610017500000|2021-01-07 11:05:00|6180|6178|6175|6173|6181|6179|6174|6172|12445
1610017800000|2021-01-07 11:10:00|6174|6174|6187|6184|6187|6186|6174|6174|10083
1610018100000|2021-01-07 11:15:00|6186|6185|6184|6183|6187|6185|6177|6176|12414
1610018400000|2021-01-07 11:20:00|6185|6182|6186|6185|6187|6186|6180|6179|14324
1610018700000|2021-01-07 11:25:00|6187|6184|6189|6187|6194|6192|6182|6180|12687
1610019000000|2021-01-07 11:30:00|6188|6188|6188|6185|6194|6192|6185|6184|13091
1610019300000|2021-01-07 11:35:00|6187|6186|6189|6188|6193|6192|6187|6185|7428
1610019600000|2021-01-07 11:40:00|6190|6187|6186|6185|6192|6191|6184|6182|13721
1610019900000|2021-01-07 11:45:00|6187|6184|6202|6201|6203|6202|6186|6184|14047
1610020200000|2021-01-07 11:50:00|6201|6200|6194|6192|6205|6204|6191|6189|11847
1610020500000|2021-01-07 11:55:00|6193|6191|6189|6187|6194|6191|6178|6177|15127
1610020800000|2021-01-07 12:00:00|6190|6188|6193|6190|6195|6193|6184|6182|41266
1610021100000|2021-01-07 12:05:00|6192|6191|6191|6189|6194|6192|6188|6186|9587
1610021400000|2021-01-07 12:10:00|6190|6190|6196|6194|6200|6197|6190|6189|11899
1610021700000|2021-01-07 12:15:00|6195|6195|6199|6197|6204|6202|6195|6193|8694
1610022000000|2021-01-07 12:20:00|6198|6196|6200|6199|6201|6200|6194|6193|11842
1610022300000|2021-01-07 12:25:00|6201|6198|6207|6205|6207|6205|6200|6198|18646
1610022600000|2021-01-07 12:30:00|6206|6204|6206|6204|6207|6206|6202|6200|9883
1610022900000|2021-01-07 12:35:00|6207|6205|6208|6206|6209|6207|6205|6204|8285
1610023200000|2021-01-07 12:40:00|6209|6207|6216|6214|6218|6216|6204|6202|13216
1610023500000|2021-01-07 12:45:00|6215|6213|6209|6207|6218|6217|6208|6207|8246
1610023800000|2021-01-07 12:50:00|6208|6206|6218|6216|6221|6220|6205|6204|17824
1610024100000|2021-01-07 12:55:00|6217|6215|6219|6217|6219|6217|6215|6213|9349
1610024400000|2021-01-07 13:00:00|6218|6216|6226|6224|6227|6225|6215|6214|12387
1610024700000|2021-01-07 13:05:00|6227|6225|6223|6222|6230|6229|6218|6217|80442
1610025000000|2021-01-07 13:10:00|6224|6223|6223|6221|6226|6224|6213|6211|8668
1610025300000|2021-01-07 13:15:00|6222|6220|6214|6212|6223|6220|6210|6208|17869
1610025600000|2021-01-07 13:20:00|6215|6213|6211|6209|6216|6214|6205|6203|14599
1610025900000|2021-01-07 13:25:00|6212|6210|6211|6210|6216|6214|6210|6208|5395
1610026200000|2021-01-07 13:30:00|6212|6211|6213|6212|6216|6215|6210|6207|7992
1610026500000|2021-01-07 13:35:00|6212|6211|6219|6217|6228|6225|6209|6207|13570
1610026800000|2021-01-07 13:40:00|6218|6218|6221|6219|6224|6221|6215|6213|12309
1610027100000|2021-01-07 13:45:00|6222|6220|6221|6219|6227|6225|6219|6217|10440
1610027400000|2021-01-07 13:50:00|6222|6220|6224|6222|6228|6227|6216|6215|19312
1610027700000|2021-01-07 13:55:00|6223|6223|6245|6243|6249|6246|6223|6222|16364
1610028000000|2021-01-07 14:00:00|6244|6242|6257|6256|6262|6259|6240|6238|22127
1610028300000|2021-01-07 14:05:00|6258|6257|6255|6254|6260|6259|6251|6248|29594
1610028600000|2021-01-07 14:10:00|6256|6255|6266|6264|6266|6264|6256|6255|7769
1610028900000|2021-01-07 14:15:00|6265|6263|6263|6262|6265|6264|6255|6253|15227
1610029200000|2021-01-07 14:20:00|6262|6261|6267|6264|6271|6270|6258|6256|19711
1610029500000|2021-01-07 14:25:00|6266|6263|6255|6253|6272|6270|6255|6253|27946
1610029800000|2021-01-07 14:30:00|6254|6252|6271|6268|6284|6282|6242|6240|62196
1610030100000|2021-01-07 14:35:00|6270|6269|6222|6220|6271|6269|6222|6220|63905
1610030400000|2021-01-07 14:40:00|6221|6221|6236|6233|6242|6239|6220|6217|45226
1610030700000|2021-01-07 14:45:00|6235|6232|6231|6229|6243|6240|6225|6223|31152
1610031000000|2021-01-07 14:50:00|6232|6230|6245|6243|6245|6243|6228|6227|27807
1610031300000|2021-01-07 14:55:00|6246|6244|6270|6268|6271|6270|6241|6239|40877
1610031600000|2021-01-07 15:00:00|6271|6269|6267|6265|6283|6282|6258|6257|44335
1610031900000|2021-01-07 15:05:00|6268|6266|6290|6288|6290|6288|6266|6265|36121
1610032200000|2021-01-07 15:10:00|6291|6289|6283|6281|6300|6298|6280|6278|23329
1610032500000|2021-01-07 15:15:00|6282|6280|6282|6280|6289|6287|6275|6273|18858
1610032800000|2021-01-07 15:20:00|6281|6279|6279|6278|6290|6287|6277|6275|90865
1610033100000|2021-01-07 15:25:00|6280|6279|6281|6279|6284|6283|6277|6274|14709
1610033400000|2021-01-07 15:30:00|6282|6280|6277|6276|6282|6281|6268|6267|22163
1610033700000|2021-01-07 15:35:00|6278|6277|6284|6282|6292|6291|6277|6276|34579
1610034000000|2021-01-07 15:40:00|6283|6281|6279|6277|6285|6284|6274|6273|21283
1610034300000|2021-01-07 15:45:00|6280|6278|6273|6272|6280|6278|6268|6267|20810
1610034600000|2021-01-07 15:50:00|6272|6271|6271|6269|6274|6273|6266|6265|29881
1610034900000|2021-01-07 15:55:00|6272|6270|6277|6275|6281|6279|6271|6270|13966
1610035200000|2021-01-07 16:00:00|6278|6276|6286|6284|6286|6285|6277|6275|19024
1610035500000|2021-01-07 16:05:00|6285|6285|6288|6286|6291|6289|6280|6278|24847
1610035800000|2021-01-07 16:10:00|6289|6287|6299|6297|6304|6303|6284|6282|35306
1610036100000|2021-01-07 16:15:00|6298|6298|6298|6296|6309|6308|6298|6295|21616
1610036400000|2021-01-07 16:20:00|6299|6297|6295|6293|6300|6299|6291|6290|35888
1610036700000|2021-01-07 16:25:00|6294|6292|6295|6293|6300|6299|6292|6290|38264
1610092800000|2021-01-08 08:00:00|6330|6328|6358|6352|6385|6379|6325|6319|43962
1610093100000|2021-01-08 08:05:00|6359|6353|6323|6318|6371|6364|6316|6311|47893
1610093400000|2021-01-08 08:10:00|6322|6319|6303|6300|6324|6322|6294|6291|37471
1610093700000|2021-01-08 08:15:00|6302|6301|6333|6330|6334|6333|6302|6300|22814
1610094000000|2021-01-08 08:20:00|6332|6329|6306|6303|6332|6330|6304|6303|23139
1610094300000|2021-01-08 08:25:00|6305|6301|6292|6290|6308|6307|6292|6290|18912
1610094600000|2021-01-08 08:30:00|6291|6289|6295|6293|6300|6298|6280|6277|19814
1610094900000|2021-01-08 08:35:00|6294|6294|6301|6299|6304|6302|6289|6287|15276
1610095200000|2021-01-08 08:40:00|6300|6298|6303|6300|6303|6301|6289|6287|10730
1610095500000|2021-01-08 08:45:00|6302|6299|6296|6293|6304|6302|6294|6293|14593
1610095800000|2021-01-08 08:50:00|6295|6294|6290|6287|6299|6297|6283|6282|12942
1610096100000|2021-01-08 08:55:00|6289|6288|6275|6274|6295|6293|6273|6272|35654
1610096400000|2021-01-08 09:00:00|6274|6273|6250|6247|6275|6274|6248|6247|38555
1610096700000|2021-01-08 09:05:00|6249|6248|6250|6247|6257|6255|6244|6243|35465
1610097000000|2021-01-08 09:10:00|6251|6248|6272|6269|6272|6270|6246|6244|47402
1610097300000|2021-01-08 09:15:00|6271|6268|6267|6264|6279|6276|6266|6264|20386
1610097600000|2021-01-08 09:20:00|6266|6265|6277|6274|6283|6281|6266|6265|12774
1610097900000|2021-01-08 09:25:00|6275|6275|6254|6252|6275|6275|6247|6245|15115
1610098200000|2021-01-08 09:30:00|6255|6253|6255|6253|6264|6262|6250|6248|24294
1610098500000|2021-01-08 09:35:00|6256|6254|6253|6252|6256|6255|6242|6240|1354944
1610098800000|2021-01-08 09:40:00|6254|6253|6255|6253|6256|6255|6247|6246|20486
1610099100000|2021-01-08 09:45:00|6256|6254|6237|6235|6256|6255|6236|6234|10737
1610099400000|2021-01-08 09:50:00|6238|6236|6248|6247|6249|6248|6238|6236|12759
1610099700000|2021-01-08 09:55:00|6247|6246|6261|6260|6261|6260|6246|6245|12363
1610100000000|2021-01-08 10:00:00|6262|6259|6258|6257|6262|6261|6257|6255|10802
1610100300000|2021-01-08 10:05:00|6259|6256|6255|6254|6260|6258|6250|6249|10749
1610100600000|2021-01-08 10:10:00|6256|6255|6266|6265|6267|6265|6256|6254|12338
1610100900000|2021-01-08 10:15:00|6265|6264|6268|6266|6269|6268|6264|6262|8075
1610101200000|2021-01-08 10:20:00|6269|6267|6266|6265|6281|6280|6266|6263|11793
1610101500000|2021-01-08 10:25:00|6265|6264|6266|6265|6273|6272|6265|6263|10426
1610101800000|2021-01-08 10:30:00|6265|6264|6270|6268|6272|6271|6263|6260|10634
1610102100000|2021-01-08 10:35:00|6271|6269|6269|6268|6275|6274|6266|6263|9602
1610102400000|2021-01-08 10:40:00|6268|6267|6267|6266|6270|6269|6261|6260|12668
1610102700000|2021-01-08 10:45:00|6268|6267|6270|6269|6271|6270|6266|6265|12001
1610103000000|2021-01-08 10:50:00|6271|6268|6268|6267|6271|6270|6265|6264|12117
1610103300000|2021-01-08 10:55:00|6269|6268|6270|6268|6273|6272|6266|6265|15286
1610103600000|2021-01-08 11:00:00|6269|6269|6274|6271|6275|6274|6264|6263|10597
1610103900000|2021-01-08 11:05:00|6275|6272|6259|6258|6275|6274|6259|6258|17565
1610104200000|2021-01-08 11:10:00|6258|6257|6274|6272|6274|6272|6257|6255|11865
1610104500000|2021-01-08 11:15:00|6275|6273|6277|6275|6284|6282|6272|6271|12849
1610104800000|2021-01-08 11:20:00|6276|6276|6270|6268|6277|6276|6270|6268|11391
1610105100000|2021-01-08 11:25:00|6271|6269|6279|6277|6282|6280|6270|6269|9217
1610105400000|2021-01-08 11:30:00|6280|6278|6280|6278|6284|6282|6278|6277|5893
1610105700000|2021-01-08 11:35:00|6279|6277|6283|6281|6284|6283|6276|6275|7907
1610106000000|2021-01-08 11:40:00|6282|6282|6275|6274|6282|6282|6274|6273|11304
1610106300000|2021-01-08 11:45:00|6276|6275|6278|6277|6280|6278|6275|6274|4406
1610106600000|2021-01-08 11:50:00|6277|6276|6283|6282|6284|6282|6276|6274|9565
1610106900000|2021-01-08 11:55:00|6282|6281|6271|6270|6283|6281|6271|6270|18418
1610107200000|2021-01-08 12:00:00|6272|6271|6281|6280|6286|6283|6271|6271|19495
1610107500000|2021-01-08 12:05:00|6282|6281|6274|6272|6283|6282|6273|6271|14405
1610107800000|2021-01-08 12:10:00|6275|6273|6273|6270|6278|6277|6271|6270|8920
1610108100000|2021-01-08 12:15:00|6272|6269|6280|6279|6281|6279|6270|6268|11030
1610108400000|2021-01-08 12:20:00|6279|6278|6279|6276|6282|6280|6274|6273|10307
1610108700000|2021-01-08 12:25:00|6278|6277|6265|6264|6279|6277|6265|6263|8374
1610109000000|2021-01-08 12:30:00|6264|6263|6271|6269|6271|6270|6264|6262|9410
1610109300000|2021-01-08 12:35:00|6270|6270|6260|6258|6275|6273|6260|6258|22200
1610109600000|2021-01-08 12:40:00|6261|6259|6262|6261|6264|6262|6260|6258|5627
1610109900000|2021-01-08 12:45:00|6261|6260|6263|6261|6269|6268|6260|6259|6413
1610110200000|2021-01-08 12:50:00|6264|6262|6264|6263|6267|6265|6260|6259|6256
1610110500000|2021-01-08 12:55:00|6265|6264|6266|6264|6266|6265|6260|6259|8496
1610110800000|2021-01-08 13:00:00|6265|6263|6263|6261|6271|6268|6259|6258|12928
1610111100000|2021-01-08 13:05:00|6262|6260|6269|6267|6269|6267|6259|6258|9151
1610111400000|2021-01-08 13:10:00|6270|6268|6273|6271|6273|6272|6267|6266|9039
1610111700000|2021-01-08 13:15:00|6272|6272|6271|6270|6275|6274|6271|6269|13924
1610112000000|2021-01-08 13:20:00|6270|6269|6271|6269|6271|6269|6266|6265|8182
1610112300000|2021-01-08 13:25:00|6270|6270|6272|6270|6272|6271|6266|6265|17939
1610112600000|2021-01-08 13:30:00|6271|6269|6268|6267|6275|6274|6268|6266|63820
1610112900000|2021-01-08 13:35:00|6269|6268|6274|6273|6277|6276|6268|6266|26224
1610113200000|2021-01-08 13:40:00|6275|6274|6281|6279|6283|6281|6273|6272|18191
1610113500000|2021-01-08 13:45:00|6280|6278|6286|6285|6287|6286|6274|6273|10372
1610113800000|2021-01-08 13:50:00|6287|6286|6276|6275|6292|6291|6272|6271|20208
1610114100000|2021-01-08 13:55:00|6277|6276|6283|6281|6283|6281|6276|6274|8194
1610114400000|2021-01-08 14:00:00|6284|6282|6291|6290|6293|6292|6283|6281|7195
1610114700000|2021-01-08 14:05:00|6292|6289|6288|6286|6292|6289|6280|6279|18097
1610115000000|2021-01-08 14:10:00|6289|6287|6293|6292|6296|6294|6287|6285|6816
1610115300000|2021-01-08 14:15:00|6292|6291|6285|6283|6292|6291|6283|6281|8412
1610115600000|2021-01-08 14:20:00|6286|6284|6272|6270|6287|6286|6270|6268|18071
1610115900000|2021-01-08 14:25:00|6271|6269|6272|6271|6280|6279|6268|6266|18112
1610116200000|2021-01-08 14:30:00|6273|6272|6306|6304|6310|6308|6272|6271|57729
1610116500000|2021-01-08 14:35:00|6305|6305|6298|6296|6318|6315|6291|6290|32533
1610116800000|2021-01-08 14:40:00|6297|6297|6295|6292|6297|6297|6278|6275|32692
1610117100000|2021-01-08 14:45:00|6294|6291|6281|6278|6295|6291|6275|6273|37728
1610117400000|2021-01-08 14:50:00|6282|6279|6266|6264|6285|6284|6264|6263|98465
1610117700000|2021-01-08 14:55:00|6265|6265|6284|6282|6284|6282|6255|6254|37567
1610118000000|2021-01-08 15:00:00|6283|6281|6304|6303|6304|6303|6279|6278|24659
1610118300000|2021-01-08 15:05:00|6303|6302|6286|6284|6310|6308|6284|6282|36927
1610118600000|2021-01-08 15:10:00|6285|6285|6290|6289|6299|6296|6285|6285|48413
1610118900000|2021-01-08 15:15:00|6289|6288|6277|6276|6291|6290|6271|6269|44241
1610119200000|2021-01-08 15:20:00|6276|6275|6277|6275|6282|6281|6270|6268|41008
1610119500000|2021-01-08 15:25:00|6276|6276|6265|6264|6279|6277|6258|6256|23316
1610119800000|2021-01-08 15:30:00|6266|6265|6266|6265|6277|6274|6260|6258|23588
1610120100000|2021-01-08 15:35:00|6265|6264|6263|6262|6268|6267|6257|6256|16109
1610120400000|2021-01-08 15:40:00|6264|6261|6287|6285|6288|6286|6260|6258|82463
1610120700000|2021-01-08 15:45:00|6288|6286|6290|6288|6297|6294|6284|6282|33260
1610121000000|2021-01-08 15:50:00|6291|6289|6286|6284|6298|6297|6285|6284|16343
1610121300000|2021-01-08 15:55:00|6287|6285|6293|6291|6294|6292|6286|6284|17430
1610121600000|2021-01-08 16:00:00|6294|6292|6282|6280|6294|6292|6282|6280|20211
1610121900000|2021-01-08 16:05:00|6281|6281|6281|6279|6285|6283|6280|6279|15661
1610122200000|2021-01-08 16:10:00|6282|6280|6283|6281|6284|6282|6274|6273|21861
1610122500000|2021-01-08 16:15:00|6282|6282|6295|6294|6296|6295|6278|6276|30723
1610122800000|2021-01-08 16:20:00|6296|6295|6298|6297|6307|6306|6293|6291|27253
1610123100000|2021-01-08 16:25:00|6297|6296|6305|6302|6309|6306|6296|6295|34846
1610352000000|2021-01-11 08:00:00|6267|6190|6246|6240|6306|6299|6221|6188|56613
1610352300000|2021-01-11 08:05:00|6245|6239|6297|6295|6304|6301|6244|6239|67800
1610352600000|2021-01-11 08:10:00|6298|6296|6269|6268|6305|6302|6257|6256|105973
1610352900000|2021-01-11 08:15:00|6270|6267|6256|6254|6270|6268|6254|6253|65074
1610353200000|2021-01-11 08:20:00|6255|6253|6242|6240|6271|6270|6241|6239|86205
1610353500000|2021-01-11 08:25:00|6241|6239|6231|6227|6242|6240|6219|6217|24427
1610353800000|2021-01-11 08:30:00|6230|6226|6214|6211|6231|6226|6202|6198|51277
1610354100000|2021-01-11 08:35:00|6215|6212|6234|6231|6239|6238|6215|6212|24976
1610354400000|2021-01-11 08:40:00|6235|6232|6237|6235|6242|6240|6230|6228|19767
1610354700000|2021-01-11 08:45:00|6236|6236|6223|6220|6238|6237|6217|6216|20416
1610355000000|2021-01-11 08:50:00|6222|6221|6243|6241|6249|6246|6222|6220|22464
1610355300000|2021-01-11 08:55:00|6242|6240|6241|6239|6242|6240|6230|6229|12481
1610355600000|2021-01-11 09:00:00|6242|6241|6253|6251|6255|6254|6239|6238|19400
1610355900000|2021-01-11 09:05:00|6252|6252|6250|6248|6257|6255|6246|6244|13904
1610356200000|2021-01-11 09:10:00|6249|6247|6237|6236|6250|6249|6237|6235|10688
1610356500000|2021-01-11 09:15:00|6236|6235|6234|6232|6242|6240|6230|6229|10153
1610356800000|2021-01-11 09:20:00|6232|6231|6241|6240|6244|6242|6231|6230|11963
1610357100000|2021-01-11 09:25:00|6240|6239|6236|6235|6241|6240|6228|6227|9830
1610357400000|2021-01-11 09:30:00|6237|6236|6241|6240|6245|6243|6237|6236|15620
1610357700000|2021-01-11 09:35:00|6242|6241|6234|6231|6245|6244|6231|6230|10708
1610358000000|2021-01-11 09:40:00|6233|6232|6233|6231|6240|6238|6229|6227|24773
1610358300000|2021-01-11 09:45:00|6234|6232|6223|6222|6235|6234|6220|6218|11410
1610358600000|2021-01-11 09:50:00|6224|6223|6218|6215|6228|6227|6207|6206|17528
1610358900000|2021-01-11 09:55:00|6219|6217|6228|6227|6234|6233|6219|6217|20368
1610359200000|2021-01-11 10:00:00|6227|6226|6228|6225|6233|6231|6223|6221|7674
1610359500000|2021-01-11 10:05:00|6229|6226|6236|6234|6236|6235|6229|6226|6166
1610359800000|2021-01-11 10:10:00|6235|6235|6237|6235|6243|6242|6235|6234|8331
1610360100000|2021-01-11 10:15:00|6238|6236|6248|6246|6250|6248|6237|6235|7026
1610360400000|2021-01-11 10:20:00|6247|6245|6241|6239|6248|6245|6235|6233|10060
1610360700000|2021-01-11 10:25:00|6242|6240|6237|6235|6243|6241|6228|6225|16925
1610361000000|2021-01-11 10:30:00|6236|6234|6243|6241|6243|6241|6225|6224|21425
1610361300000|2021-01-11 10:35:00|6242|6243|6255|6252|6256|6254|6242|6241|7902
1610361600000|2021-01-11 10:40:00|6254|6253|6241|6238|6254|6253|6235|6233|6874
1610361900000|2021-01-11 10:45:00|6242|6239|6234|6231|6246|6244|6231|6230|9244
1610362200000|2021-01-11 10:50:00|6233|6232|6229|6226|6237|6235|6222|6221|11360
1610362500000|2021-01-11 10:55:00|6230|6227|6237|6235|6237|6235|6226|6225|19524
1610362800000|2021-01-11 11:00:00|6236|6234|6230|6227|6237|6235|6224|6222|8275
1610363100000|2021-01-11 11:05:00|6231|6228|6240|6238|6240|6239|6230|6228|12027
1610363400000|2021-01-11 11:10:00|6239|6237|6226|6224|6245|6244|6225|6223|15776
1610363700000|2021-01-11 11:15:00|6225|6225|6229|6226|6235|6232|6224|6222|14520
1610364000000|2021-01-11 11:20:00|6228|6227|6232|6231|6234|6232|6228|6226|6093
1610364300000|2021-01-11 11:25:00|6231|6230|6233|6232|6235|6234|6223|6221|79370
1610364600000|2021-01-11 11:30:00|6232|6231|6229|6227|6232|6231|6228|6227|3125
1610364900000|2021-01-11 11:35:00|6228|6228|6234|6232|6234|6233|6227|6225|6983
1610365200000|2021-01-11 11:40:00|6235|6233|6233|6231|6235|6233|6229|6227|5704
1610365500000|2021-01-11 11:45:00|6232|6230|6224|6221|6232|6230|6222|6220|16539
1610365800000|2021-01-11 11:50:00|6223|6222|6230|6227|6231|6229|6221|6220|9161
1610366100000|2021-01-11 11:55:00|6229|6226|6233|6230|6235|6234|6226|6224|7639
1610366400000|2021-01-11 12:00:00|6234|6231|6227|6226|6234|6232|6227|6225|8266
1610366700000|2021-01-11 12:05:00|6226|6225|6220|6219|6227|6225|6220|6218|5576
1610367000000|2021-01-11 12:10:00|6221|6220|6223|6221|6224|6222|6219|6217|6662
1610367300000|2021-01-11 12:15:00|6222|6220|6214|6212|6222|6221|6212|6211|14394
1610367600000|2021-01-11 12:20:00|6213|6211|6212|6210|6217|6216|6208|6206|8998
1610367900000|2021-01-11 12:25:00|6211|6209|6220|6219|6223|6221|6208|6206|6154
1610368200000|2021-01-11 12:30:00|6221|6220|6214|6212|6223|6221|6214|6212|17424
1610368500000|2021-01-11 12:35:00|6215|6213|6209|6208|6215|6213|6209|6207|4120
1610368800000|2021-01-11 12:40:00|6210|6209|6221|6219|6221|6219|6209|6207|9353
1610369100000|2021-01-11 12:45:00|6220|6218|6212|6210|6221|6219|6212|6210|5232
1610369400000|2021-01-11 12:50:00|6211|6209|6199|6197|6212|6209|6199|6197|7032
1610369700000|2021-01-11 12:55:00|6198|6196|6199|6196|6200|6199|6193|6191|15010
1610370000000|2021-01-11 13:00:00|6198|6195|6194|6192|6211|6209|6192|6191|69904
1610370300000|2021-01-11 13:05:00|6195|6193|6193|6191|6204|6202|6191|6190|19884
1610370600000|2021-01-11 13:10:00|6192|6190|6188|6186|6198|6196|6186|6184|13838
1610370900000|2021-01-11 13:15:00|6187|6187|6184|6182|6191|6189|6182|6181|17090
1610371200000|2021-01-11 13:20:00|6183|6181|6187|6186|6190|6189|6180|6179|15755
1610371500000|2021-01-11 13:25:00|6188|6185|6180|6178|6188|6185|6176|6175|15494
1610371800000|2021-01-11 13:30:00|6181|6179|6171|6169|6181|6180|6166|6164|18847
1610372100000|2021-01-11 13:35:00|6170|6168|6156|6154|6171|6168|6156|6154|67718
1610372400000|2021-01-11 13:40:00|6155|6153|6162|6160|6163|6160|6152|6151|31478
1610372700000|2021-01-11 13:45:00|6163|6161|6150|6148|6164|6162|6149|6147|29102
1610373000000|2021-01-11 13:50:00|6149|6149|6140|6138|6150|6149|6140|6138|25784
1610373300000|2021-01-11 13:55:00|6141|6139|6162|6159|6166|6163|6140|6139|31480
1610373600000|2021-01-11 14:00:00|6161|6158|6164|6163|6166|6165|6151|6150|27818
1610373900000|2021-01-11 14:05:00|6163|6162|6139|6138|6163|6162|6139|6138|25517
1610374200000|2021-01-11 14:10:00|6140|6139|6123|6122|6142|6141|6120|6118|27115
1610374500000|2021-01-11 14:15:00|6124|6121|6116|6114|6126|6125|6111|6108|19208
1610374800000|2021-01-11 14:20:00|6115|6113|6124|6122|6124|6122|6105|6103|27052
1610375100000|2021-01-11 14:25:00|6125|6123|6133|6132|6149|6148|6124|6122|42212
1610375400000|2021-01-11 14:30:00|6134|6133|6187|6184|6190|6188|6133|6132|84404
1610375700000|2021-01-11 14:35:00|6186|6185|6190|6187|6193|6191|6168|6165|35506
1610376000000|2021-01-11 14:40:00|6189|6188|6190|6189|6194|6192|6184|6183|28732
1610376300000|2021-01-11 14:45:00|6191|6188|6201|6198|6212|6209|6186|6185|40658
1610376600000|2021-01-11 14:50:00|6200|6197|6220|6218|6220|6219|6194|6191|42089
1610376900000|2021-01-11 14:55:00|6221|6219|6217|6216|6225|6224|6211|6209|41250
1610377200000|2021-01-11 15:00:00|6218|6217|6216|6215|6224|6223|6207|6205|27175
1610377500000|2021-01-11 15:05:00|6217|6216|6223|6221|6225|6224|6209|6208|20801
1610377800000|2021-01-11 15:10:00|6222|6220|6218|6216|6223|6221|6207|6205|23159
1610378100000|2021-01-11 15:15:00|6219|6217|6234|6233|6235|6233|6218|6217|21878
1610378400000|2021-01-11 15:20:00|6233|6232|6216|6215|6234|6232|6216|6215|23443
1610378700000|2021-01-11 15:25:00|6215|6214|6216|6215|6223|6222|6210|6209|28580
1610379000000|2021-01-11 15:30:00|6217|6216|6203|6201|6218|6217|6200|6199|25370
1610379300000|2021-01-11 15:35:00|6202|6202|6185|6184|6203|6202|6183|6182|58997
1610379600000|2021-01-11 15:40:00|6186|6185|6177|6176|6192|6190|6173|6172|104745
1610379900000|2021-01-11 15:45:00|6176|6175|6169|6168|6180|6179|6165|6164|51705
1610380200000|2021-01-11 15:50:00|6168|6167|6174|6172|6182|6181|6166|6164|46880
1610380500000|2021-01-11 15:55:00|6173|6171|6190|6189|6193|6191|6170|6169|28137
1610380800000|2021-01-11 16:00:00|6191|6190|6179|6178|6191|6190|6179|6178|66102
1610381100000|2021-01-11 16:05:00|6180|6179|6189|6187|6193|6191|6179|6178|37418
1610381400000|2021-01-11 16:10:00|6188|6188|6181|6180|6189|6188|6170|6169|31536
1610381700000|2021-01-11 16:15:00|6182|6181|6186|6184|6190|6187|6181|6180|44473
1610382000000|2021-01-11 16:20:00|6187|6185|6202|6201|6206|6205|6186|6185|59457
1610382300000|2021-01-11 16:25:00|6201|6200|6183|6180|6203|6202|6183|6180|28724
1610438400000|2021-01-12 08:00:00|6196|6164|6180|6175|6200|6193|6172|6164|27766
1610438700000|2021-01-12 08:05:00|6181|6176|6162|6158|6195|6190|6156|6151|31349
1610439000000|2021-01-12 08:10:00|6163|6159|6167|6163|6174|6171|6159|6158|11698
1610439300000|2021-01-12 08:15:00|6166|6164|6149|6146|6169|6167|6149|6146|17697
1610439600000|2021-01-12 08:20:00|6150|6147|6152|6149|6159|6155|6148|6146|11771
1610439900000|2021-01-12 08:25:00|6151|6150|6137|6134|6152|6150|6131|6127|10252
1610440200000|2021-01-12 08:30:00|6138|6135|6137|6133|6138|6135|6122|6120|14485
1610440500000|2021-01-12 08:35:00|6136|6134|6127|6125|6145|6143|6127|6125|20183
1610440800000|2021-01-12 08:40:00|6126|6124|6144|6141|6144|6141|6117|6114|31967
1610441100000|2021-01-12 08:45:00|6143|6140|6134|6131|6143|6140|6127|6126|55502
1610441400000|2021-01-12 08:50:00|6135|6132|6138|6136|6139|6138|6128|6125|8799
1610441700000|2021-01-12 08:55:00|6139|6137|6150|6147|6153|6149|6134|6132|10866
1610442000000|2021-01-12 09:00:00|6149|6148|6146|6145|6155|6152|6142|6140|4845
1610442300000|2021-01-12 09:05:00|6145|6144|6142|6140|6146|6145|6138|6137|6413
1610442600000|2021-01-12 09:10:00|6141|6139|6140|6138|6144|6142|6134|6132|14547
1610442900000|2021-01-12 09:15:00|6139|6137|6135|6133|6139|6137|6128|6126|17822
1610443200000|2021-01-12 09:20:00|6133|6132|6135|6133|6136|6135|6128|6126|9551
1610443500000|2021-01-12 09:25:00|6134|6132|6133|6132|6136|6135|6124|6122|9132
1610443800000|2021-01-12 09:30:00|6134|6133|6138|6136|6139|6138|6131|6129|15788
1610444100000|2021-01-12 09:35:00|6139|6137|6134|6132|6139|6138|6132|6130|8806
1610444400000|2021-01-12 09:40:00|6133|6131|6134|6133|6135|6133|6124|6123|8805
1610444700000|2021-01-12 09:45:00|6135|6134|6139|6137|6140|6138|6130|6129|9719
1610445000000|2021-01-12 09:50:00|6138|6136|6133|6131|6138|6137|6130|6128|12431
1610445300000|2021-01-12 09:55:00|6134|6132|6127|6125|6135|6133|6124|6122|9996
1610445600000|2021-01-12 10:00:00|6128|6126|6119|6118|6128|6127|6118|6117|11476
1610445900000|2021-01-12 10:05:00|6118|6117|6116|6115|6123|6121|6116|6115|9855
1610446200000|2021-01-12 10:10:00|6117|6116|6115|6114|6118|6116|6105|6103|13568
1610446500000|2021-01-12 10:15:00|6116|6113|6111|6109|6116|6115|6101|6098|22275
1610446800000|2021-01-12 10:20:00|6112|6110|6120|6118|6120|6119|6106|6104|10689
1610447100000|2021-01-12 10:25:00|6119|6117|6112|6111|6119|6117|6108|6106|12655
1610447400000|2021-01-12 10:30:00|6113|6112|6107|6105|6115|6114|6107|6105|12680
1610447700000|2021-01-12 10:35:00|6106|6104|6105|6104|6110|6109|6103|6102|7591
1610448000000|2021-01-12 10:40:00|6106|6105|6106|6105|6108|6106|6104|6103|51939
1610448300000|2021-01-12 10:45:00|6105|6104|6112|6111|6115|6113|6101|6100|9702
1610448600000|2021-01-12 10:50:00|6111|6110|6112|6111|6113|6111|6106|6103|6820
1610448900000|2021-01-12 10:55:00|6113|6112|6112|6111|6120|6118|6105|6103|14073
1610449200000|2021-01-12 11:00:00|6113|6112|6116|6115|6117|6116|6112|6111|15806
1610449500000|2021-01-12 11:05:00|6117|6116|6114|6113|6118|6117|6112|6110|22738
1610449800000|2021-01-12 11:10:00|6115|6112|6093|6090|6115|6113|6093|6090|140938
1610450100000|2021-01-12 11:15:00|6092|6091|6086|6084|6100|6098|6086|6084|21128
1610450400000|2021-01-12 11:20:00|6085|6083|6093|6091|6095|6093|6085|6082|14831
1610450700000|2021-01-12 11:25:00|6094|6092|6094|6093|6096|6095|6087|6085|16354
1610451000000|2021-01-12 11:30:00|6095|6094|6094|6092|6102|6100|6094|6091|3940
1610451300000|2021-01-12 11:35:00|6093|6091|6090|6088|6093|6091|6089|6086|5844
1610451600000|2021-01-12 11:40:00|6089|6089|6088|6086|6090|6089|6085|6083|4605
1610451900000|2021-01-12 11:45:00|6089|6087|6082|6080|6095|6094|6079|6078|11506
1610452200000|2021-01-12 11:50:00|6083|6081|6084|6082|6090|6088|6083|6080|7234
1610452500000|2021-01-12 11:55:00|6083|6083|6082|6080|6084|6083|6077|6075|5600
1610452800000|2021-01-12 12:00:00|6080|6079|6089|6088|6089|6088|6080|6079|5899
1610453100000|2021-01-12 12:05:00|6088|6087|6098|6096|6103|6101|6088|6087|24117
1610453400000|2021-01-12 12:10:00|6097|6095|6094|6092|6108|6106|6087|6085|23687
1610453700000|2021-01-12 12:15:00|6093|6091|6086|6085|6097|6094|6085|6083|8449
1610454000000|2021-01-12 12:20:00|6087|6086|6090|6089|6093|6092|6085|6083|39527
1610454300000|2021-01-12 12:25:00|6091|6088|6091|6089|6094|6093|6090|6088|12796
1610454600000|2021-01-12 12:30:00|6092|6090|6074|6073|6093|6091|6074|6073|6278
1610454900000|2021-01-12 12:35:00|6075|6074|6081|6080|6083|6081|6074|6073|6665
1610455200000|2021-01-12 12:40:00|6080|6079|6083|6082|6085|6084|6079|6078|14369
1610455500000|2021-01-12 12:45:00|6082|6081|6085|6084|6088|6087|6081|6080|15675
1610455800000|2021-01-12 12:50:00|6086|6085|6081|6079|6089|6087|6080|6079|10636
1610456100000|2021-01-12 12:55:00|6080|6078|6080|6078|6082|6080|6077|6076|5599
1610456400000|2021-01-12 13:00:00|6079|6079|6077|6075|6080|6079|6075|6073|9352
1610456700000|2021-01-12 13:05:00|6078|6076|6081|6080|6086|6084|6077|6075|10878
1610457000000|2021-01-12 13:10:00|6080|6079|6078|6077|6084|6083|6077|6076|4147
1610457300000|2021-01-12 13:15:00|6079|6078|6072|6071|6079|6078|6072|6070|4178
1610457600000|2021-01-12 13:20:00|6073|6070|6054|6053|6073|6070|6052|6051|13146
1610457900000|2021-01-12 13:25:00|6053|6052|6064|6063|6066|6064|6052|6051|7329
1610458200000|2021-01-12 13:30:00|6065|6062|6060|6059|6066|6065|6060|6058|5943
1610458500000|2021-01-12 13:35:00|6061|6060|6060|6059|6065|6063|6059|6058|10607
1610458800000|2021-01-12 13:40:00|6061|6060|6051|6048|6061|6060|6046|6044|10148
1610459100000|2021-01-12 13:45:00|6052|6049|6052|6050|6058|6056|6046|6045|12111
1610459400000|2021-01-12 13:50:00|6053|6051|6053|6051|6057|6056|6049|6047|22788
1610459700000|2021-01-12 13:55:00|6054|6052|6042|6040|6057|6056|6040|6039|22654
1610460000000|2021-01-12 14:00:00|6041|6039|6044|6043|6048|6046|6039|6038|9723
1610460300000|2021-01-12 14:05:00|6045|6044|6039|6037|6047|6046|6034|6032|16070
1610460600000|2021-01-12 14:10:00|6038|6038|6052|6051|6054|6052|6038|6037|22951
1610460900000|2021-01-12 14:15:00|6053|6050|6069|6067|6071|6069|6052|6050|16072
1610461200000|2021-01-12 14:20:00|6070|6068|6064|6062|6072|6071|6057|6055|31357
1610461500000|2021-01-12 14:25:00|6063|6061|6061|6058|6071|6070|6060|6058|31544
1610461800000|2021-01-12 14:30:00|6060|6059|6085|6083|6107|6105|6058|6056|107729
1610462100000|2021-01-12 14:35:00|6086|6082|6078|6075|6087|6084|6073|6071|37529
1610462400000|2021-01-12 14:40:00|6077|6077|6074|6072|6092|6091|6068|6066|73510
1610462700000|2021-01-12 14:45:00|6073|6071|6073|6071|6083|6081|6070|6069|28102
1610463000000|2021-01-12 14:50:00|6072|6070|6087|6085|6089|6087|6064|6062|39151
1610463300000|2021-01-12 14:55:00|6086|6084|6098|6096|6103|6102|6083|6081|42442
1610463600000|2021-01-12 15:00:00|6097|6095|6098|6097|6102|6101|6087|6085|45789
1610463900000|2021-01-12 15:05:00|6099|6098|6122|6119|6122|6119|6099|6097|3144
1610464200000|2021-01-12 15:10:00|6121|6118|6120|6117|6125|6122|6114|6111|3074
1610464500000|2021-01-12 15:15:00|6119|6116|6126|6123|6126|6123|6113|6110|2007
1610464800000|2021-01-12 15:20:00|6124|6122|6126|6124|6134|6131|6122|6119|2894
1610465100000|2021-01-12 15:25:00|6125|6123|6120|6118|6125|6124|6119|6117|617
1610465400000|2021-01-12 15:30:00|6117|6115|6121|6119|6127|6124|6110|6108|31669
1610465700000|2021-01-12 15:35:00|6122|6120|6120|6118|6124|6123|6112|6110|51193
1610466000000|2021-01-12 15:40:00|6119|6117|6125|6123|6132|6130|6116|6114|20714
1610466300000|2021-01-12 15:45:00|6126|6124|6123|6122|6128|6126|6120|6118|18956
1610466600000|2021-01-12 15:50:00|6124|6123|6122|6121|6125|6124|6118|6116|15175
1610466900000|2021-01-12 15:55:00|6121|6120|6110|6109|6123|6122|6109|6108|25755
1610467200000|2021-01-12 16:00:00|6111|6110|6124|6122|6125|6124|6111|6110|43867
1610467500000|2021-01-12 16:05:00|6123|6121|6129|6128|6129|6128|6118|6117|38511
1610467800000|2021-01-12 16:10:00|6130|6129|6133|6132|6137|6136|6128|6127|35394
1610468100000|2021-01-12 16:15:00|6134|6133|6134|6133|6142|6140|6130|6129|221280
1610468400000|2021-01-12 16:20:00|6135|6134|6136|6135|6138|6136|6133|6131|19613
1610468700000|2021-01-12 16:25:00|6135|6134|6129|6127|6143|6141|6126|6124|54105
1610524800000|2021-01-13 08:00:00|6065|6046|6086|6081|6104|6098|6062|6046|20869
1610525100000|2021-01-13 08:05:00|6087|6082|6078|6073|6088|6085|6071|6065|11154
1610525400000|2021-01-13 08:10:00|6077|6074|6057|6056|6085|6082|6056|6052|15085
1610525700000|2021-01-13 08:15:00|6058|6055|6043|6041|6058|6055|6042|6040|10023
1610526000000|2021-01-13 08:20:00|6042|6040|6045|6043|6050|6047|6038|6036|10768
1610526300000|2021-01-13 08:25:00|6046|6044|6041|6039|6046|6044|6030|6028|9845
1610526600000|2021-01-13 08:30:00|6042|6040|6029|6027|6042|6041|6020|6018|14438
1610526900000|2021-01-13 08:35:00|6028|6026|6037|6035|6042|6040|6028|6026|9997
1610527200000|2021-01-13 08:40:00|6038|6036|6039|6037|6043|6041|6033|6031|9555
1610527500000|2021-01-13 08:45:00|6038|6036|6033|6030|6040|6039|6030|6028|14385
1610527800000|2021-01-13 08:50:00|6034|6032|6046|6043|6050|6048|6031|6030|11515
1610528100000|2021-01-13 08:55:00|6047|6044|6040|6038|6048|6046|6038|6035|6435
1610528400000|2021-01-13 09:00:00|6041|6039|6043|6041|6046|6045|6039|6038|4523
1610528700000|2021-01-13 09:05:00|6042|6042|6056|6055|6060|6057|6042|6041|6574
1610529000000|2021-01-13 09:10:00|6057|6056|6066|6063|6071|6070|6055|6053|7505
1610529300000|2021-01-13 09:15:00|6067|6064|6079|6076|6080|6078|6065|6064|13114
1610529600000|2021-01-13 09:20:00|6078|6077|6064|6062|6080|6078|6063|6061|17080
1610529900000|2021-01-13 09:25:00|6063|6061|6047|6045|6063|6061|6046|6044|8609
1610530200000|2021-01-13 09:30:00|6046|6044|6051|6049|6055|6053|6043|6042|7334
1610530500000|2021-01-13 09:35:00|6050|6050|6048|6046|6052|6050|6047|6044|6868
1610530800000|2021-01-13 09:40:00|6049|6047|6054|6053|6058|6056|6049|6047|4652
1610531100000|2021-01-13 09:45:00|6055|6054|6054|6052|6057|6055|6053|6052|9619
1610531400000|2021-01-13 09:50:00|6053|6053|6049|6047|6055|6054|6048|6047|12817
1610531700000|2021-01-13 09:55:00|6048|6046|6051|6049|6053|6051|6044|6043|18487
1610532000000|2021-01-13 10:00:00|6050|6050|6051|6049|6053|6051|6049|6048|12106
1610532300000|2021-01-13 10:05:00|6052|6050|6067|6066|6068|6066|6051|6049|23024
1610532600000|2021-01-13 10:10:00|6068|6067|6075|6073|6080|6078|6062|6060|7600
1610532900000|2021-01-13 10:15:00|6074|6072|6068|6066|6074|6072|6063|6061|6102
1610533200000|2021-01-13 10:20:00|6069|6067|6066|6064|6071|6069|6064|6063|7976
1610533500000|2021-01-13 10:25:00|6068|6065|6061|6059|6071|6070|6060|6058|9275
1610533800000|2021-01-13 10:30:00|6062|6060|6058|6055|6063|6062|6049|6047|7866
1610534100000|2021-01-13 10:35:00|6057|6054|6045|6044|6060|6057|6044|6042|6625
1610534400000|2021-01-13 10:40:00|6046|6045|6057|6055|6057|6056|6040|6038|8097
1610534700000|2021-01-13 10:45:00|6058|6056|6058|6057|6058|6057|6052|6051|4812
1610535000000|2021-01-13 10:50:00|6059|6056|6068|6066|6069|6066|6059|6056|9005
1610535300000|2021-01-13 10:55:00|6069|6067|6078|6077|6080|6078|6069|6067|8524
1610535600000|2021-01-13 11:00:00|6079|6078|6078|6076|6080|6078|6074|6073|9756
1610535900000|2021-01-13 11:05:00|6079|6077|6074|6072|6080|6078|6074|6072|7707
1610536200000|2021-01-13 11:10:00|6073|6073|6073|6070|6079|6077|6070|6069|11996
1610536500000|2021-01-13 11:15:00|6074|6071|6067|6065|6075|6073|6067|6065|11516
1610536800000|2021-01-13 11:20:00|6068|6066|6073|6071|6073|6072|6064|6062|4211
1610537100000|2021-01-13 11:25:00|6072|6070|6065|6064|6075|6072|6065|6063|5995
1610537400000|2021-01-13 11:30:00|6066|6065|6069|6067|6070|6068|6061|6060|10700
1610537700000|2021-01-13 11:35:00|6068|6066|6069|6068|6069|6068|6065|6063|4238
1610538000000|2021-01-13 11:40:00|6070|6069|6073|6071|6074|6073|6069|6068|4111
1610538300000|2021-01-13 11:45:00|6072|6070|6060|6058|6072|6070|6058|6056|3440
1610538600000|2021-01-13 11:50:00|6061|6059|6053|6051|6062|6060|6051|6048|3808
1610538900000|2021-01-13 11:55:00|6054|6052|6049|6048|6057|6054|6049|6048|1889
1610539200000|2021-01-13 12:00:00|6048|6047|6049|6046|6052|6050|6046|6043|5092
1610539500000|2021-01-13 12:05:00|6048|6047|6053|6050|6054|6053|6045|6044|5616
1610539800000|2021-01-13 12:10:00|6052|6051|6049|6047|6053|6052|6046|6044|7857
1610540100000|2021-01-13 12:15:00|6048|6046|6048|6047|6052|6050|6047|6046|1899
1610540400000|2021-01-13 12:20:00|6047|6046|6045|6044|6053|6051|6045|6043|6909
1610540700000|2021-01-13 12:25:00|6046|6045|6044|6042|6048|6045|6041|6038|3490
1610541000000|2021-01-13 12:30:00|6043|6043|6039|6038|6044|6043|6035|6033|6608
1610541300000|2021-01-13 12:35:00|6040|6039|6044|6042|6045|6043|6039|6038|13783
1610541600000|2021-01-13 12:40:00|6045|6043|6052|6051|6055|6053|6045|6043|5347
1610541900000|2021-01-13 12:45:00|6054|6050|6045|6043|6054|6051|6044|6043|4131
1610542200000|2021-01-13 12:50:00|6044|6042|6043|6042|6049|6046|6041|6040|3226
1610542500000|2021-01-13 12:55:00|6042|6041|6047|6045|6049|6047|6040|6038|6034
1610542800000|2021-01-13 13:00:00|6048|6046|6035|6033|6050|6049|6035|6032|9065
1610543100000|2021-01-13 13:05:00|6036|6034|6024|6023|6036|6034|6020|6018|10664
1610543400000|2021-01-13 13:10:00|6025|6024|6035|6032|6037|6034|6025|6024|5241
1610543700000|2021-01-13 13:15:00|6034|6033|6039|6038|6041|6038|6034|6033|2720
1610544000000|2021-01-13 13:20:00|6040|6039|6039|6037|6041|6040|6038|6037|3008
1610544300000|2021-01-13 13:25:00|6038|6038|6041|6039|6043|6041|6037|6035|4448
1610544600000|2021-01-13 13:30:00|6042|6040|6036|6035|6045|6043|6036|6034|36132
1610544900000|2021-01-13 13:35:00|6037|6036|6047|6044|6047|6046|6037|6036|18987
1610545200000|2021-01-13 13:40:00|6046|6043|6044|6042|6048|6047|6043|6042|10704
1610545500000|2021-01-13 13:45:00|6045|6043|6038|6037|6045|6044|6029|6027|12625
1610545800000|2021-01-13 13:50:00|6039|6038|6038|6036|6043|6041|6036|6035|18303
1610546100000|2021-01-13 13:55:00|6039|6037|6039|6037|6044|6042|6036|6034|15234
1610546400000|2021-01-13 14:00:00|6040|6038|6036|6034|6040|6039|6032|6031|30108
1610546700000|2021-01-13 14:05:00|6037|6035|6035|6034|6038|6037|6035|6033|8536
1610547000000|2021-01-13 14:10:00|6036|6033|6038|6036|6039|6038|6032|6031|28746
1610547300000|2021-01-13 14:15:00|6039|6037|6030|6028|6041|6040|6026|6025|17893
1610547600000|2021-01-13 14:20:00|6029|6029|6032|6031|6038|6036|6029|6029|13179
1610547900000|2021-01-13 14:25:00|6033|6032|6033|6031|6037|6035|6031|6029|17282
1610548200000|2021-01-13 14:30:00|6034|6032|6027|6025|6044|6043|6024|6023|43759
1610548500000|2021-01-13 14:35:00|6026|6026|6023|6021|6034|6031|6017|6015|30834
1610548800000|2021-01-13 14:40:00|6024|6022|6016|6014|6031|6028|6015|6013|21345
1610549100000|2021-01-13 14:45:00|6017|6015|6005|6003|6024|6022|6005|6003|38898
1610549400000|2021-01-13 14:50:00|6006|6004|5998|5996|6012|6011|5998|5996|37321
1610549700000|2021-01-13 14:55:00|5999|5997|6003|6001|6005|6002|5995|5994|14621
1610550000000|2021-01-13 15:00:00|6002|6002|5974|5973|6003|6002|5974|5973|30998
1610550300000|2021-01-13 15:05:00|5973|5972|5991|5989|5994|5992|5973|5971|36952
1610550600000|2021-01-13 15:10:00|5992|5990|6005|6003|6005|6003|5992|5990|15152
1610550900000|2021-01-13 15:15:00|6004|6004|6008|6007|6012|6009|6001|6000|17136
1610551200000|2021-01-13 15:20:00|6009|6008|6001|6000|6011|6009|5999|5998|148747
1610551500000|2021-01-13 15:25:00|6000|5999|6000|5999|6009|6007|5999|5998|20160
1610551800000|2021-01-13 15:30:00|5999|5998|5991|5990|6000|5998|5991|5990|24610
1610552100000|2021-01-13 15:35:00|5990|5989|5991|5988|5997|5995|5983|5982|30284
1610552400000|2021-01-13 15:40:00|5990|5989|5982|5981|5992|5991|5982|5981|27742
1610552700000|2021-01-13 15:45:00|5983|5982|5991|5990|5993|5991|5983|5981|26763
1610553000000|2021-01-13 15:50:00|5992|5991|6000|5997|6001|5999|5987|5985|28659
1610553300000|2021-01-13 15:55:00|5999|5996|5995|5994|5999|5996|5991|5990|16796
1610553600000|2021-01-13 16:00:00|5994|5993|5991|5989|6004|6003|5990|5989|22463
1610553900000|2021-01-13 16:05:00|5992|5990|5994|5993|5997|5995|5990|5989|18002
1610554200000|2021-01-13 16:10:00|5993|5992|5988|5987|5995|5993|5985|5984|14980
1610554500000|2021-01-13 16:15:00|5987|5986|5985|5984|5991|5990|5981|5979|21166
1610554800000|2021-01-13 16:20:00|5986|5983|5991|5990|5995|5992|5985|5983|19232
1610555100000|2021-01-13 16:25:00|5990|5989|5989|5988|5993|5992|5989|5987|20881
1610611200000|2021-01-14 08:00:00|5987|5976|6030|6026|6040|6038|5978|5975|68368
1610611500000|2021-01-14 08:05:00|6029|6027|6030|6027|6039|6037|6024|6021|17344
1610611800000|2021-01-14 08:10:00|6031|6028|6024|6023|6038|6034|6024|6022|25326
1610612100000|2021-01-14 08:15:00|6023|6022|6013|6011|6024|6022|5998|5997|26462
1610612400000|2021-01-14 08:20:00|6012|6012|6014|6012|6025|6024|6011|6009|27160
1610612700000|2021-01-14 08:25:00|6016|6013|6018|6015|6027|6026|6011|6008|23584
1610613000000|2021-01-14 08:30:00|6017|6016|6021|6018|6024|6021|5996|5995|35625
1610613300000|2021-01-14 08:35:00|6022|6019|6052|6049|6054|6052|6019|6018|26053
1610613600000|2021-01-14 08:40:00|6051|6048|6042|6040|6054|6051|6041|6039|12437
1610613900000|2021-01-14 08:45:00|6041|6039|6053|6049|6054|6052|6040|6039|20886
1610614200000|2021-01-14 08:50:00|6054|6050|6073|6071|6074|6072|6052|6049|376003
1610614500000|2021-01-14 08:55:00|6074|6072|6068|6064|6085|6084|6065|6061|26731
1610614800000|2021-01-14 09:00:00|6067|6063|6061|6059|6068|6066|6054|6050|8694
1610615100000|2021-01-14 09:05:00|6062|6060|6060|6058|6064|6063|6057|6056|7383
1610615400000|2021-01-14 09:10:00|6061|6059|6067|6065|6068|6066|6061|6059|4362
1610615700000|2021-01-14 09:15:00|6066|6064|6071|6068|6078|6076|6066|6064|8274
1610616000000|2021-01-14 09:20:00|6070|6067|6067|6065|6080|6079|6065|6063|13350
1610616300000|2021-01-14 09:25:00|6069|6066|6067|6065|6075|6072|6065|6063|7037
1610616600000|2021-01-14 09:30:00|6066|6064|6057|6055|6066|6064|6055|6053|9038
1610616900000|2021-01-14 09:35:00|6058|6056|6051|6050|6058|6056|6047|6046|17063
1610617200000|2021-01-14 09:40:00|6050|6049|6062|6060|6062|6060|6047|6045|18681
1610617500000|2021-01-14 09:45:00|6061|6059|6069|6067|6070|6068|6060|6059|9089
1610617800000|2021-01-14 09:50:00|6070|6068|6070|6069|6073|6071|6068|6067|11350
1610618100000|2021-01-14 09:55:00|6069|6068|6067|6065|6071|6070|6066|6065|8057
1610618400000|2021-01-14 10:00:00|6066|6066|6060|6059|6067|6066|6059|6058|8961
1610618700000|2021-01-14 10:05:00|6059|6058|6063|6062|6065|6063|6056|6054|8617
1610619000000|2021-01-14 10:10:00|6062|6061|6074|6073|6083|6082|6062|6061|12022
1610619300000|2021-01-14 10:15:00|6075|6074|6085|6083|6091|6089|6074|6073|11488
1610619600000|2021-01-14 10:20:00|6084|6082|6085|6083|6086|6084|6081|6080|7881
1610619900000|2021-01-14 10:25:00|6084|6084|6095|6093|6097|6096|6084|6084|16084
1610620200000|2021-01-14 10:30:00|6094|6092|6100|6099|6104|6103|6092|6091|19911
1610620500000|2021-01-14 10:35:00|6099|6098|6103|6101|6103|6101|6093|6092|19051
1610620800000|2021-01-14 10:40:00|6104|6102|6107|6105|6110|6108|6103|6102|13119
1610621100000|2021-01-14 10:45:00|6108|6106|6107|6106|6113|6112|6105|6104|13811
1610621400000|2021-01-14 10:50:00|6106|6105|6113|6111|6114|6111|6102|6100|10647
1610621700000|2021-01-14 10:55:00|6112|6112|6118|6116|6121|6119|6109|6107|29723
1610622000000|2021-01-14 11:00:00|6117|6117|6114|6113|6122|6120|6110|6109|13872
1610622300000|2021-01-14 11:05:00|6113|6112|6116|6113|6117|6115|6111|6110|8060
1610622600000|2021-01-14 11:10:00|6117|6115|6116|6115|6119|6118|6109|6107|9109
1610622900000|2021-01-14 11:15:00|6118|6116|6129|6127|6129|6127|6118|6116|13360
1610623200000|2021-01-14 11:20:00|6130|6128|6141|6139|6142|6141|6126|6125|27819
1610623500000|2021-01-14 11:25:00|6140|6138|6134|6132|6141|6139|6131|6129|11764
1610623800000|2021-01-14 11:30:00|6133|6131|6124|6123|6135|6134|6122|6121|9146
1610624100000|2021-01-14 11:35:00|6123|6122|6112|6110|6125|6124|6111|6109|17922
1610624400000|2021-01-14 11:40:00|6111|6111|6129|6127|6129|6128|6111|6110|7072
1610624700000|2021-01-14 11:45:00|6128|6126|6126|6125|6130|6129|6122|6121|10412
1610625000000|2021-01-14 11:50:00|6125|6124|6145|6143|6145|6143|6123|6122|9877
1610625300000|2021-01-14 11:55:00|6146|6144|6141|6138|6152|6150|6135|6134|12942
1610625600000|2021-01-14 12:00:00|6142|6139|6135|6133|6142|6141|6127|6125|10385
1610625900000|2021-01-14 12:05:00|6136|6134|6132|6129|6140|6138|6127|6125|6474
1610626200000|2021-01-14 12:10:00|6133|6131|6135|6132|6135|6132|6129|6128|4625
1610626500000|2021-01-14 12:15:00|6134|6133|6125|6124|6135|6133|6125|6123|5138
1610626800000|2021-01-14 12:20:00|6124|6123|6123|6121|6125|6124|6121|6120|4517
1610627100000|2021-01-14 12:25:00|6124|6122|6116|6115|6128|6126|6116|6115|6449
1610627400000|2021-01-14 12:30:00|6115|6114|6109|6107|6117|6116|6108|6106|3796
1610627700000|2021-01-14 12:35:00|6110|6108|6102|6100|6110|6109|6097|6096|10252
1610628000000|2021-01-14 12:40:00|6101|6099|6099|6097|6105|6103|6094|6093|9778
1610628300000|2021-01-14 12:45:00|6100|6098|6098|6095|6100|6099|6095|6093|6120
1610628600000|2021-01-14 12:50:00|6099|6097|6098|6095|6099|6098|6095|6094|5633
1610628900000|2021-01-14 12:55:00|6097|6096|6100|6098|6100|6099|6097|6094|6908
1610629200000|2021-01-14 13:00:00|6099|6097|6088|6087|6100|6097|6083|6082|7201
1610629500000|2021-01-14 13:05:00|6089|6088|6091|6090|6097|6095|6089|6087|5648
1610629800000|2021-01-14 13:10:00|6092|6091|6085|6083|6096|6095|6085|6083|6812
1610630100000|2021-01-14 13:15:00|6084|6082|6088|6086|6088|6086|6082|6080|5189
1610630400000|2021-01-14 13:20:00|6087|6085|6085|6083|6091|6089|6084|6082|7501
1610630700000|2021-01-14 13:25:00|6084|6084|6091|6090|6091|6090|6083|6082|6297
1610631000000|2021-01-14 13:30:00|6092|6091|6087|6085|6096|6093|6087|6085|5994
1610631300000|2021-01-14 13:35:00|6088|6086|6089|6088|6089|6088|6086|6085|4187
1610631600000|2021-01-14 13:40:00|6090|6089|6088|6086|6093|6090|6083|6082|6612
1610631900000|2021-01-14 13:45:00|6089|6087|6090|6088|6093|6092|6084|6082|12118
1610632200000|2021-01-14 13:50:00|6089|6087|6085|6083|6091|6090|6085|6083|9624
1610632500000|2021-01-14 13:55:00|6086|6084|6093|6091|6094|6093|6086|6084|7024
1610632800000|2021-01-14 14:00:00|6092|6092|6094|6092|6099|6097|6092|6091|5075
1610633100000|2021-01-14 14:05:00|6093|6093|6094|6093|6097|6095|6093|6091|6272
1610633400000|2021-01-14 14:10:00|6093|6092|6094|6093|6095|6093|6090|6089|3096
1610633700000|2021-01-14 14:15:00|6095|6094|6088|6087|6098|6096|6087|6086|6028
1610634000000|2021-01-14 14:20:00|6087|6086|6083|6082|6091|6090|6082|6079|9575
1610634300000|2021-01-14 14:25:00|6082|6081|6089|6088|6090|6089|6077|6075|12659
1610634600000|2021-01-14 14:30:00|6090|6087|6104|6103|6109|6107|6079|6078|26035
1610634900000|2021-01-14 14:35:00|6103|6102|6104|6103|6105|6104|6097|6096|20151
1610635200000|2021-01-14 14:40:00|6105|6104|6102|6101|6111|6110|6101|6100|14564
1610635500000|2021-01-14 14:45:00|6101|6100|6111|6110|6111|6110|6098|6096|15536
1610635800000|2021-01-14 14:50:00|6112|6111|6100|6098|6112|6111|6100|6098|21748
1610636100000|2021-01-14 14:55:00|6099|6099|6094|6093|6100|6099|6088|6087|21988
1610636400000|2021-01-14 15:00:00|6093|6092|6106|6104|6106|6104|6090|6089|16016
1610636700000|2021-01-14 15:05:00|6105|6103|6108|6107|6117|6116|6105|6103|23406
1610637000000|2021-01-14 15:10:00|6109|6108|6116|6115|6119|6117|6107|6106|12097
1610637300000|2021-01-14 15:15:00|6115|6114|6118|6117|6125|6124|6115|6112|17514
1610637600000|2021-01-14 15:20:00|6119|6118|6114|6113|6124|6123|6114|6112|12384
1610637900000|2021-01-14 15:25:00|6115|6114|6119|6117|6120|6119|6114|6112|12865
1610638200000|2021-01-14 15:30:00|6120|6118|6127|6125|6128|6126|6115|6113|15176
1610638500000|2021-01-14 15:35:00|6128|6126|6126|6125|6132|6130|6120|6119|26620
1610638800000|2021-01-14 15:40:00|6125|6124|6123|6122|6127|6126|6115|6114|18643
1610639100000|2021-01-14 15:45:00|6121|6121|6117|6115|6122|6121|6114|6113|14961
1610639400000|2021-01-14 15:50:00|6116|6116|6123|6122|6123|6122|6114|6112|15130
1610639700000|2021-01-14 15:55:00|6124|6123|6123|6122|6124|6123|6117|6116|19830
1610640000000|2021-01-14 16:00:00|6124|6123|6122|6121|6131|6129|6122|6121|11632
1610640300000|2021-01-14 16:05:00|6123|6122|6119|6117|6127|6125|6114|6113|26280
1610640600000|2021-01-14 16:10:00|6118|6116|6119|6117|6122|6121|6116|6115|18990
1610640900000|2021-01-14 16:15:00|6118|6118|6127|6126|6127|6126|6117|6116|14059
1610641200000|2021-01-14 16:20:00|6128|6127|6130|6129|6132|6131|6124|6123|19386
1610641500000|2021-01-14 16:25:00|6131|6130|6138|6135|6138|6135|6126|6125|17732
1610697600000|2021-01-15 08:00:00|6131|6096|6057|6053|6131|6113|6056|6052|27465
1610697900000|2021-01-15 08:05:00|6056|6052|6070|6067|6078|6075|6051|6043|32223
1610698200000|2021-01-15 08:10:00|6071|6068|6100|6097|6100|6098|6071|6068|16047
1610698500000|2021-01-15 08:15:00|6099|6098|6094|6092|6111|6108|6093|6092|21575
1610698800000|2021-01-15 08:20:00|6095|6093|6093|6091|6111|6109|6092|6090|10998
1610699100000|2021-01-15 08:25:00|6092|6090|6089|6086|6093|6091|6081|6078|10460
1610699400000|2021-01-15 08:30:00|6088|6087|6070|6068|6088|6087|6063|6061|11407
1610699700000|2021-01-15 08:35:00|6071|6069|6059|6057|6078|6075|6059|6057|9180
1610700000000|2021-01-15 08:40:00|6058|6058|6066|6064|6070|6068|6051|6050|8681
1610700300000|2021-01-15 08:45:00|6065|6063|6071|6069|6075|6072|6062|6060|5310
1610700600000|2021-01-15 08:50:00|6070|6068|6080|6078|6081|6078|6062|6060|8664
1610700900000|2021-01-15 08:55:00|6082|6079|6084|6082|6090|6089|6078|6075|8613
1610701200000|2021-01-15 09:00:00|6085|6083|6083|6082|6087|6086|6076|6074|19495
1610701500000|2021-01-15 09:05:00|6082|6081|6087|6086|6088|6087|6081|6079|11205
1610701800000|2021-01-15 09:10:00|6086|6085|6082|6080|6086|6085|6079|6078|6292
1610702100000|2021-01-15 09:15:00|6081|6079|6079|6077|6083|6081|6074|6072|9219
1610702400000|2021-01-15 09:20:00|6078|6076|6076|6074|6079|6078|6075|6072|5498
1610702700000|2021-01-15 09:25:00|6077|6075|6074|6073|6081|6079|6069|6067|17340
1610703000000|2021-01-15 09:30:00|6075|6074|6079|6077|6081|6079|6074|6073|6175
1610703300000|2021-01-15 09:35:00|6080|6078|6076|6074|6083|6081|6073|6072|16156
1610703600000|2021-01-15 09:40:00|6075|6073|6063|6061|6077|6076|6063|6061|9774
1610703900000|2021-01-15 09:45:00|6062|6060|6067|6066|6072|6070|6061|6060|8511
1610704200000|2021-01-15 09:50:00|6066|6065|6070|6068|6075|6074|6065|6064|4893
1610704500000|2021-01-15 09:55:00|6069|6067|6063|6060|6072|6070|6060|6058|25333
1610704800000|2021-01-15 10:00:00|6064|6061|6064|6063|6068|6065|6062|6061|7822
1610705100000|2021-01-15 10:05:00|6065|6064|6066|6064|6068|6067|6063|6062|6607
1610705700000|2021-01-15 10:15:00|6055|6054|6044|6041|6059|6056|6038|6036|29490
1610706000000|2021-01-15 10:20:00|6045|6042|6038|6034|6048|6045|6033|6030|12429
1610706300000|2021-01-15 10:25:00|6037|6035|6061|6058|6061|6059|6035|6035|7051
1610706600000|2021-01-15 10:30:00|6062|6059|6069|6066|6069|6067|6058|6056|6775
1610706900000|2021-01-15 10:35:00|6070|6067|6057|6054|6074|6071|6055|6053|7701
1610707200000|2021-01-15 10:40:00|6056|6055|6057|6054|6063|6060|6054|6052|4801
1610707500000|2021-01-15 10:45:00|6056|6053|6042|6040|6057|6055|6042|6040|8938
1610707800000|2021-01-15 10:50:00|6043|6039|6054|6051|6055|6054|6040|6038|9795
1610708100000|2021-01-15 10:55:00|6053|6050|6048|6047|6056|6053|6047|6045|8446
1610708400000|2021-01-15 11:00:00|6049|6046|6035|6033|6051|6049|6034|6032|4000
1610708700000|2021-01-15 11:05:00|6034|6034|6025|6023|6035|6034|6022|6018|13198
1610709000000|2021-01-15 11:10:00|6024|6022|6026|6024|6028|6025|6019|6016|6873
1610709300000|2021-01-15 11:15:00|6025|6023|6019|6018|6026|6023|6018|6017|8511
1610709600000|2021-01-15 11:20:00|6020|6017|6022|6019|6029|6026|6020|6017|8295
1610709900000|2021-01-15 11:25:00|6021|6020|6015|6013|6023|6021|6015|6013|4371
1610710200000|2021-01-15 11:30:00|6014|6012|6014|6013|6017|6015|6011|6009|13045
1610710500000|2021-01-15 11:35:00|6013|6012|6016|6013|6018|6016|6010|6008|6018
1610710800000|2021-01-15 11:40:00|6015|6012|6011|6009|6021|6019|6009|6008|7741
1610711100000|2021-01-15 11:45:00|6010|6008|6015|6013|6021|6018|6008|6007|5373
1610711400000|2021-01-15 11:50:00|6016|6014|6014|6012|6017|6014|6012|6011|2602
1610711700000|2021-01-15 11:55:00|6013|6011|6012|6010|6018|6016|6012|6010|9949
1610712000000|2021-01-15 12:00:00|6013|6011|6007|6005|6014|6012|6001|6000|13828
1610712300000|2021-01-15 12:05:00|6006|6004|5999|5998|6010|6008|5995|5993|16890
1610712600000|2021-01-15 12:10:00|6000|5997|6001|5999|6003|6001|5989|5987|12124
1610712900000|2021-01-15 12:15:00|6000|5998|6014|6012|6014|6012|5999|5997|14813
1610713200000|2021-01-15 12:20:00|6015|6011|6011|6009|6016|6013|6008|6007|6573
1610713500000|2021-01-15 12:25:00|6012|6010|6009|6007|6013|6011|6003|6001|8185
1610713800000|2021-01-15 12:30:00|6010|6008|6009|6007|6011|6008|6004|6003|7435
1610714100000|2021-01-15 12:35:00|6008|6006|6011|6009|6012|6010|6006|6005|3815
1610714400000|2021-01-15 12:40:00|6012|6010|6010|6009|6016|6014|6010|6009|6826
1610714700000|2021-01-15 12:45:00|6011|6010|6010|6008|6014|6012|6007|6006|6432
1610715000000|2021-01-15 12:50:00|6009|6007|6003|6002|6011|6009|6002|6001|11007
1610715300000|2021-01-15 12:55:00|6004|6001|6001|5999|6008|6005|6001|5999|10162
1610715600000|2021-01-15 13:00:00|6000|5998|6005|6004|6006|6004|5995|5993|25295
1610715900000|2021-01-15 13:05:00|6006|6003|6008|6007|6011|6010|6002|6000|6921
1610716200000|2021-01-15 13:10:00|6009|6008|6004|6002|6011|6010|6003|6001|7171
1610716500000|2021-01-15 13:15:00|6003|6001|5993|5990|6004|6002|5992|5990|15411
1610716800000|2021-01-15 13:20:00|5991|5989|5990|5989|5993|5991|5989|5988|8665
1610717100000|2021-01-15 13:25:00|5991|5990|5993|5991|5998|5997|5991|5989|11047
1610717400000|2021-01-15 13:30:00|5992|5990|5987|5984|5994|5992|5981|5979|8837
1610717700000|2021-01-15 13:35:00|5986|5985|5984|5982|5987|5985|5982|5981|5321
1610718000000|2021-01-15 13:40:00|5983|5981|5975|5971|5983|5981|5970|5969|11234
1610718300000|2021-01-15 13:45:00|5973|5970|5973|5972|5978|5976|5966|5964|11882
1610718600000|2021-01-15 13:50:00|5974|5971|5967|5964|5977|5976|5964|5963|15581
1610718900000|2021-01-15 13:55:00|5968|5965|5964|5962|5970|5968|5962|5961|12427
1610719200000|2021-01-15 14:00:00|5963|5961|5954|5952|5965|5963|5951|5949|17487
1610719500000|2021-01-15 14:05:00|5953|5951|5964|5963|5966|5965|5952|5949|14169
1610719800000|2021-01-15 14:10:00|5965|5964|5947|5945|5967|5966|5944|5940|22702
1610720100000|2021-01-15 14:15:00|5946|5946|5952|5950|5959|5958|5946|5946|9854
1610720400000|2021-01-15 14:20:00|5951|5949|5967|5964|5968|5966|5951|5948|16563
1610720700000|2021-01-15 14:25:00|5966|5963|5973|5971|5978|5976|5963|5962|38136
1610721000000|2021-01-15 14:30:00|5974|5970|5978|5977|5992|5989|5968|5966|57149
1610721300000|2021-01-15 14:35:00|5977|5976|5963|5962|5987|5986|5963|5961|36422
1610721600000|2021-01-15 14:40:00|5962|5961|5975|5974|5982|5981|5954|5952|50989
1610721900000|2021-01-15 14:45:00|5977|5973|5971|5969|5980|5979|5966|5963|32405
1610722200000|2021-01-15 14:50:00|5972|5970|5965|5964|5974|5973|5959|5958|31085
1610722500000|2021-01-15 14:55:00|5964|5963|5960|5957|5965|5963|5952|5950|29705
1610722800000|2021-01-15 15:00:00|5959|5958|5941|5939|5962|5960|5941|5939|15507
1610723100000|2021-01-15 15:05:00|5940|5938|5905|5902|5942|5941|5902|5901|50531
1610723400000|2021-01-15 15:10:00|5904|5903|5899|5898|5917|5916|5895|5891|49794
1610723700000|2021-01-15 15:15:00|5898|5897|5877|5875|5905|5903|5875|5873|42069
1610724000000|2021-01-15 15:20:00|5878|5876|5854|5853|5878|5877|5851|5850|56754
1610724300000|2021-01-15 15:25:00|5853|5852|5880|5878|5881|5879|5853|5849|67487
1610724600000|2021-01-15 15:30:00|5879|5877|5901|5899|5901|5899|5872|5870|37337
1610724900000|2021-01-15 15:35:00|5900|5900|5915|5914|5915|5914|5896|5895|54237
1610725200000|2021-01-15 15:40:00|5914|5913|5933|5931|5934|5932|5912|5911|33874
1610725500000|2021-01-15 15:45:00|5934|5932|5923|5921|5939|5937|5914|5911|61039
1610725800000|2021-01-15 15:50:00|5924|5922|5928|5926|5938|5935|5920|5918|30466
1610726100000|2021-01-15 15:55:00|5927|5925|5930|5928|5934|5931|5923|5921|27857
1610726400000|2021-01-15 16:00:00|5931|5929|5930|5929|5932|5930|5923|5922|32493
1610726700000|2021-01-15 16:05:00|5929|5928|5925|5924|5933|5931|5924|5923|42844
1610727000000|2021-01-15 16:10:00|5926|5925|5926|5925|5933|5931|5923|5921|38437
1610727300000|2021-01-15 16:15:00|5927|5926|5930|5927|5931|5929|5923|5921|23349
1610727600000|2021-01-15 16:20:00|5931|5928|5927|5926|5934|5932|5927|5926|19868
1610727900000|2021-01-15 16:25:00|5928|5927|5948|5945|5949|5948|5928|5926|24583
1610956800000|2021-01-18 08:00:00|5918|5914|5950|5946|5953|5948|5918|5913|34538
1610957100000|2021-01-18 08:05:00|5951|5947|5952|5948|5969|5964|5936|5930|20753
1610957400000|2021-01-18 08:10:00|5951|5947|5933|5930|5951|5947|5931|5927|13178
1610957700000|2021-01-18 08:15:00|5934|5931|5934|5932|5941|5939|5927|5924|19528
1610958000000|2021-01-18 08:20:00|5935|5933|5937|5935|5953|5950|5935|5933|15364
1610958300000|2021-01-18 08:25:00|5936|5934|5931|5928|5939|5936|5927|5924|19329
1610958600000|2021-01-18 08:30:00|5930|5927|5920|5918|5933|5930|5916|5914|18535
1610958900000|2021-01-18 08:35:00|5919|5917|5928|5926|5942|5940|5919|5917|13196
1610959200000|2021-01-18 08:40:00|5929|5927|5926|5923|5936|5933|5925|5922|12635
1610959500000|2021-01-18 08:45:00|5925|5924|5923|5922|5931|5929|5923|5922|6731
1610959800000|2021-01-18 08:50:00|5922|5921|5914|5912|5924|5923|5913|5912|15526
1610960100000|2021-01-18 08:55:00|5913|5913|5909|5908|5914|5913|5906|5904|14240
1610960400000|2021-01-18 09:00:00|5908|5907|5913|5912|5923|5922|5907|5905|15638
1610960700000|2021-01-18 09:05:00|5914|5913|5937|5935|5941|5940|5914|5911|13451
1610961000000|2021-01-18 09:10:00|5936|5936|5944|5942|5944|5942|5936|5934|7358
1610961300000|2021-01-18 09:15:00|5943|5941|5935|5934|5944|5942|5931|5930|9922
1610961600000|2021-01-18 09:20:00|5936|5935|5927|5926|5937|5936|5927|5925|6889
1610961900000|2021-01-18 09:25:00|5926|5925|5926|5924|5934|5932|5924|5922|10184
1610962200000|2021-01-18 09:30:00|5925|5923|5918|5917|5928|5926|5915|5914|8335
1610962500000|2021-01-18 09:35:00|5919|5918|5925|5922|5929|5927|5919|5917|8204
1610962800000|2021-01-18 09:40:00|5924|5921|5927|5925|5928|5926|5918|5915|5999
1610963100000|2021-01-18 09:45:00|5926|5924|5919|5917|5926|5924|5916|5913|9605
1610963400000|2021-01-18 09:50:00|5918|5918|5918|5917|5921|5919|5916|5914|6194
1610963700000|2021-01-18 09:55:00|5919|5918|5918|5917|5927|5926|5918|5915|4760
1610964000000|2021-01-18 10:00:00|5919|5918|5929|5927|5929|5928|5915|5913|8063
1610964300000|2021-01-18 10:05:00|5930|5928|5941|5940|5943|5941|5929|5927|28430
1610964600000|2021-01-18 10:10:00|5942|5941|5934|5932|5943|5941|5932|5929|7163
1610964900000|2021-01-18 10:15:00|5933|5933|5928|5926|5934|5933|5927|5926|4443
1610965200000|2021-01-18 10:20:00|5927|5927|5932|5930|5934|5932|5923|5921|12269
1610965500000|2021-01-18 10:25:00|5931|5931|5935|5933|5941|5938|5931|5931|7750
1610965800000|2021-01-18 10:30:00|5936|5934|5938|5936|5939|5937|5932|5931|7070
1610966100000|2021-01-18 10:35:00|5937|5935|5938|5936|5940|5938|5934|5933|7064
1610966400000|2021-01-18 10:40:00|5937|5935|5942|5941|5943|5942|5934|5933|8728
1610966700000|2021-01-18 10:45:00|5941|5940|5942|5940|5943|5942|5938|5937|8485
1610967000000|2021-01-18 10:50:00|5941|5939|5943|5941|5943|5942|5936|5934|4865
1610967300000|2021-01-18 10:55:00|5942|5940|5940|5938|5943|5942|5939|5938|3596
1610967600000|2021-01-18 11:00:00|5939|5937|5953|5951|5953|5951|5938|5937|15776
1610967900000|2021-01-18 11:05:00|5952|5952|5961|5959|5965|5964|5952|5951|9445
1610968200000|2021-01-18 11:10:00|5960|5960|5968|5967|5970|5968|5960|5958|9543
1610968500000|2021-01-18 11:15:00|5969|5968|5971|5969|5974|5971|5966|5964|8640
1610968800000|2021-01-18 11:20:00|5972|5968|5969|5967|5981|5979|5969|5967|8435
1610969100000|2021-01-18 11:25:00|5968|5966|5950|5948|5969|5966|5950|5947|5489
1610969400000|2021-01-18 11:30:00|5949|5949|5952|5951|5956|5954|5947|5946|9597
1610969700000|2021-01-18 11:35:00|5953|5950|5950|5949|5955|5953|5948|5946|4526
1610970000000|2021-01-18 11:40:00|5949|5948|5943|5942|5954|5952|5943|5942|5768
1610970300000|2021-01-18 11:45:00|5944|5943|5944|5941|5949|5947|5941|5940|3588
1610970600000|2021-01-18 11:50:00|5943|5940|5944|5943|5946|5944|5942|5940|1839
1610970900000|2021-01-18 11:55:00|5943|5942|5941|5938|5944|5942|5935|5934|6981
1610971200000|2021-01-18 12:00:00|5940|5937|5944|5942|5948|5946|5939|5937|3423
1610971500000|2021-01-18 12:05:00|5943|5941|5942|5940|5944|5942|5939|5938|3804
1610971800000|2021-01-18 12:10:00|5943|5941|5944|5942|5950|5949|5943|5941|2468
1610972100000|2021-01-18 12:15:00|5943|5941|5942|5939|5943|5941|5938|5937|2778
1610972400000|2021-01-18 12:20:00|5941|5938|5947|5945|5949|5946|5940|5937|1543
1610972700000|2021-01-18 12:25:00|5946|5944|5937|5934|5946|5944|5936|5934|4189
1610973000000|2021-01-18 12:30:00|5936|5935|5935|5933|5939|5937|5935|5933|5062
1610973300000|2021-01-18 12:35:00|5934|5932|5941|5939|5942|5941|5932|5930|15412
1610973600000|2021-01-18 12:40:00|5940|5940|5941|5940|5948|5946|5939|5938|15704
1610973900000|2021-01-18 12:45:00|5940|5939|5943|5941|5946|5945|5935|5934|9933
1610974200000|2021-01-18 12:50:00|5942|5940|5951|5949|5952|5949|5941|5939|5221
1610974500000|2021-01-18 12:55:00|5950|5948|5956|5954|5957|5954|5948|5947|6863
1610974800000|2021-01-18 13:00:00|5957|5953|5951|5950|5957|5953|5951|5949|6645
1610975100000|2021-01-18 13:05:00|5950|5949|5946|5945|5950|5949|5943|5941|3314
1610975400000|2021-01-18 13:10:00|5945|5944|5941|5939|5948|5946|5940|5939|5112
1610975700000|2021-01-18 13:15:00|5942|5940|5948|5947|5950|5947|5940|5939|7369
1610976000000|2021-01-18 13:20:00|5949|5948|5950|5947|5952|5951|5944|5942|5698
1610976300000|2021-01-18 13:25:00|5951|5948|5943|5941|5951|5950|5942|5940|4036
1610976600000|2021-01-18 13:30:00|5942|5942|5945|5943|5948|5946|5942|5942|2491
1610976900000|2021-01-18 13:35:00|5944|5944|5941|5940|5946|5945|5939|5938|6779
1610977200000|2021-01-18 13:40:00|5942|5941|5944|5942|5947|5946|5942|5940|2840
1610977500000|2021-01-18 13:45:00|5943|5941|5941|5939|5947|5946|5941|5939|10820
1610977800000|2021-01-18 13:50:00|5942|5940|5941|5940|5942|5941|5939|5937|10606
1610978100000|2021-01-18 13:55:00|5942|5941|5943|5942|5944|5942|5939|5937|6023
1610978400000|2021-01-18 14:00:00|5942|5941|5940|5939|5943|5941|5939|5938|10018
1610978700000|2021-01-18 14:05:00|5941|5940|5944|5943|5945|5944|5939|5938|4876
1610979000000|2021-01-18 14:10:00|5943|5942|5941|5940|5948|5947|5941|5940|6850
1610979300000|2021-01-18 14:15:00|5940|5939|5941|5939|5942|5940|5939|5938|5606
1610979600000|2021-01-18 14:20:00|5940|5940|5947|5945|5949|5947|5940|5940|3444
1610979900000|2021-01-18 14:25:00|5946|5944|5949|5947|5950|5948|5941|5940|13771
1610980200000|2021-01-18 14:30:00|5948|5946|5948|5946|5949|5946|5943|5941|10709
1610980500000|2021-01-18 14:35:00|5949|5947|5953|5952|5955|5952|5946|5945|5486
1610980800000|2021-01-18 14:40:00|5952|5951|5950|5948|5956|5955|5949|5947|9582
1610981100000|2021-01-18 14:45:00|5951|5949|5958|5957|5959|5958|5951|5949|8319
1610981400000|2021-01-18 14:50:00|5957|5956|5959|5958|5961|5959|5955|5954|6208
1610981700000|2021-01-18 14:55:00|5960|5959|5960|5959|5967|5965|5959|5958|6408
1610982000000|2021-01-18 15:00:00|5961|5958|5959|5958|5963|5962|5959|5958|6748
1610982300000|2021-01-18 15:05:00|5960|5957|5960|5958|5962|5960|5959|5957|3267
1610982600000|2021-01-18 15:10:00|5959|5959|5962|5960|5963|5962|5957|5956|6399
1610982900000|2021-01-18 15:15:00|5961|5959|5968|5966|5968|5966|5960|5959|13368
1610983200000|2021-01-18 15:20:00|5967|5965|5969|5967|5969|5968|5964|5962|5964
1610983500000|2021-01-18 15:25:00|5968|5968|5967|5966|5972|5971|5962|5961|17233
1610983800000|2021-01-18 15:30:00|5968|5967|5976|5974|5976|5975|5967|5965|5975
1610984100000|2021-01-18 15:35:00|5974|5973|5969|5968|5979|5978|5969|5967|9849
1610984400000|2021-01-18 15:40:00|5970|5969|5970|5969|5973|5971|5968|5967|58001
1610984700000|2021-01-18 15:45:00|5971|5970|5973|5972|5973|5972|5966|5965|17300
1610985000000|2021-01-18 15:50:00|5972|5971|5973|5972|5975|5974|5971|5970|11776
1610985300000|2021-01-18 15:55:00|5974|5971|5973|5972|5981|5980|5972|5971|12086
1610985600000|2021-01-18 16:00:00|5972|5971|5972|5971|5973|5972|5972|5971|6724
1610985900000|2021-01-18 16:05:00|5973|5972|5972|5971|5976|5974|5972|5971|9100
1610986200000|2021-01-18 16:10:00|5971|5970|5970|5968|5974|5973|5968|5967|80516
1610986500000|2021-01-18 16:15:00|5969|5967|5971|5970|5972|5971|5968|5967|6909
1610986800000|2021-01-18 16:20:00|5972|5971|5968|5967|5972|5971|5965|5964|16606
1610987100000|2021-01-18 16:25:00|5969|5966|5973|5971|5974|5973|5968|5966|16719
1611043200000|2021-01-19 08:00:00|6033|6010|6075|6071|6086|6082|6022|6010|49921
1611043500000|2021-01-19 08:05:00|6074|6070|6065|6061|6075|6072|6041|6037|52435
1611043800000|2021-01-19 08:10:00|6066|6062|6059|6057|6077|6072|6036|6031|39157
1611044100000|2021-01-19 08:15:00|6061|6058|6034|6032|6065|6062|6032|6030|34399
1611044400000|2021-01-19 08:20:00|6033|6031|6040|6038|6047|6043|6022|6021|27950
1611044700000|2021-01-19 08:25:00|6039|6037|6053|6051|6054|6051|6030|6028|29495
1611045000000|2021-01-19 08:30:00|6054|6052|6021|6018|6060|6059|6019|6017|38159
1611045300000|2021-01-19 08:35:00|6020|6019|6019|6017|6024|6022|6007|6004|13790
1611045600000|2021-01-19 08:40:00|6018|6016|6003|6000|6024|6021|6001|6000|10738
1611045900000|2021-01-19 08:45:00|6002|5999|6003|6001|6011|6009|5999|5998|14336
1611046200000|2021-01-19 08:50:00|6002|6002|6004|6002|6016|6015|5996|5995|25981
1611046500000|2021-01-19 08:55:00|6005|6003|5989|5986|6018|6016|5984|5980|12736
1611046800000|2021-01-19 09:00:00|5988|5987|6003|6000|6008|6006|5982|5977|23001
1611047100000|2021-01-19 09:05:00|6002|5999|5992|5989|6003|5999|5980|5979|45053
1611047400000|2021-01-19 09:10:00|5991|5990|5973|5971|5997|5995|5961|5958|22431
1611047700000|2021-01-19 09:15:00|5974|5972|5974|5971|5981|5979|5964|5961|25524
1611048000000|2021-01-19 09:20:00|5975|5972|5973|5971|5976|5975|5972|5970|7156
1611048300000|2021-01-19 09:25:00|5972|5970|5964|5960|5974|5973|5960|5959|7793
1611048600000|2021-01-19 09:30:00|5965|5962|5970|5967|5971|5969|5962|5959|8152
1611048900000|2021-01-19 09:35:00|5969|5968|5981|5979|5986|5983|5967|5964|27638
1611049200000|2021-01-19 09:40:00|5982|5981|6000|5999|6005|6004|5981|5979|15951
1611049500000|2021-01-19 09:45:00|5999|5998|6003|6001|6004|6003|5999|5998|8173
1611049800000|2021-01-19 09:50:00|6002|6000|6007|6005|6013|6011|6002|6000|14202
1611050100000|2021-01-19 09:55:00|6006|6004|6006|6004|6006|6004|5999|5998|4590
1611050400000|2021-01-19 10:00:00|6007|6005|6019|6018|6021|6019|6006|6004|29582
1611050700000|2021-01-19 10:05:00|6018|6017|6005|6004|6019|6018|6004|6003|9802
1611051000000|2021-01-19 10:10:00|6006|6005|6010|6008|6011|6008|6002|5998|2909
1611051300000|2021-01-19 10:15:00|6009|6007|6002|6000|6010|6008|6001|5998|4724
1611051600000|2021-01-19 10:20:00|6001|5999|5998|5997|6001|6000|5995|5994|2955
1611051900000|2021-01-19 10:25:00|5997|5996|5987|5984|5997|5996|5987|5984|3314
1611052200000|2021-01-19 10:30:00|5988|5985|5985|5984|5991|5989|5982|5981|5789
1611052500000|2021-01-19 10:35:00|5986|5983|5996|5994|5996|5994|5984|5981|7587
1611052800000|2021-01-19 10:40:00|5995|5993|5992|5991|5995|5994|5988|5986|5883
1611053100000|2021-01-19 10:45:00|5991|5990|5988|5986|5994|5992|5985|5983|5644
1611053400000|2021-01-19 10:50:00|5987|5985|5975|5974|5988|5985|5970|5967|14136
1611053700000|2021-01-19 10:55:00|5974|5973|5974|5972|5975|5973|5966|5965|12283
1611054000000|2021-01-19 11:00:00|5972|5971|5981|5980|5981|5980|5972|5970|9434
1611054300000|2021-01-19 11:05:00|5980|5979|5984|5982|5984|5983|5974|5973|4173
1611054600000|2021-01-19 11:10:00|5983|5983|5983|5981|5987|5985|5981|5980|13620
1611054900000|2021-01-19 11:15:00|5984|5982|5984|5982|5986|5985|5979|5978|8578
1611055200000|2021-01-19 11:20:00|5983|5983|5979|5978|5983|5983|5976|5975|4037
1611055500000|2021-01-19 11:25:00|5978|5977|5981|5979|5982|5980|5978|5976|39377
1611055800000|2021-01-19 11:30:00|5980|5980|5977|5976|5981|5980|5976|5975|7188
1611056100000|2021-01-19 11:35:00|5976|5975|5970|5969|5977|5975|5967|5964|4616
1611056400000|2021-01-19 11:40:00|5968|5968|5961|5959|5968|5968|5960|5958|5424
1611056700000|2021-01-19 11:45:00|5962|5960|5947|5945|5963|5960|5947|5945|10130
1611057000000|2021-01-19 11:50:00|5948|5946|5944|5942|5951|5949|5939|5938|12349
1611057300000|2021-01-19 11:55:00|5945|5943|5936|5935|5948|5946|5928|5927|26519
1611057600000|2021-01-19 12:00:00|5937|5936|5939|5936|5947|5945|5936|5934|6807
1611057900000|2021-01-19 12:05:00|5938|5937|5929|5927|5939|5937|5921|5920|35122
1611058200000|2021-01-19 12:10:00|5930|5928|5929|5927|5933|5931|5924|5921|9157
1611058500000|2021-01-19 12:15:00|5928|5928|5927|5925|5930|5928|5923|5921|10821
1611058800000|2021-01-19 12:20:00|5928|5926|5922|5920|5930|5929|5921|5919|6618
1611059100000|2021-01-19 12:25:00|5921|5921|5919|5918|5923|5921|5917|5916|4151
1611059400000|2021-01-19 12:30:00|5918|5917|5923|5921|5923|5922|5909|5907|5050
1611059700000|2021-01-19 12:35:00|5924|5922|5933|5931|5933|5931|5922|5920|4674
1611060000000|2021-01-19 12:40:00|5932|5930|5925|5923|5935|5933|5923|5921|5425
1611060300000|2021-01-19 12:45:00|5926|5924|5932|5930|5934|5932|5926|5923|3982
1611060600000|2021-01-19 12:50:00|5933|5931|5939|5938|5940|5938|5932|5931|2690
1611060900000|2021-01-19 12:55:00|5940|5939|5947|5945|5947|5946|5940|5939|7623
1611061200000|2021-01-19 13:00:00|5948|5946|5943|5941|5950|5948|5942|5940|5364
1611061500000|2021-01-19 13:05:00|5945|5942|5945|5942|5948|5947|5943|5942|3500
1611061800000|2021-01-19 13:10:00|5944|5941|5943|5942|5945|5943|5940|5938|12752
1611062100000|2021-01-19 13:15:00|5942|5941|5934|5933|5943|5941|5933|5932|10816
1611062400000|2021-01-19 13:20:00|5933|5932|5932|5931|5935|5934|5932|5931|3725
1611062700000|2021-01-19 13:25:00|5933|5932|5939|5937|5941|5938|5931|5929|23922
1611063000000|2021-01-19 13:30:00|5938|5936|5935|5934|5938|5936|5934|5933|3281
1611063300000|2021-01-19 13:35:00|5936|5935|5933|5932|5942|5939|5933|5932|7049
1611063600000|2021-01-19 13:40:00|5934|5933|5941|5940|5941|5940|5933|5932|6621
1611063900000|2021-01-19 13:45:00|5942|5941|5947|5946|5948|5947|5942|5940|17980
1611064200000|2021-01-19 13:50:00|5946|5945|5947|5945|5947|5946|5937|5936|12424
1611064500000|2021-01-19 13:55:00|5946|5944|5949|5947|5949|5947|5943|5941|8072
1611064800000|2021-01-19 14:00:00|5948|5946|5939|5937|5953|5951|5938|5936|10920
1611065100000|2021-01-19 14:05:00|5938|5938|5939|5937|5940|5939|5933|5932|10614
1611065400000|2021-01-19 14:10:00|5938|5938|5947|5946|5947|5946|5937|5936|11224
1611065700000|2021-01-19 14:15:00|5946|5945|5944|5942|5946|5945|5941|5940|5979
1611066000000|2021-01-19 14:20:00|5943|5943|5932|5930|5943|5943|5932|5930|5150
1611066300000|2021-01-19 14:25:00|5931|5929|5940|5938|5942|5941|5930|5929|18460
1611066600000|2021-01-19 14:30:00|5941|5937|5936|5935|5953|5952|5927|5926|50661
1611066900000|2021-01-19 14:35:00|5935|5934|5917|5915|5940|5938|5915|5912|35393
1611067200000|2021-01-19 14:40:00|5916|5914|5919|5917|5927|5926|5909|5907|59900
1611067500000|2021-01-19 14:45:00|5918|5918|5905|5904|5921|5920|5895|5894|40395
1611067800000|2021-01-19 14:50:00|5904|5903|5906|5904|5908|5907|5899|5897|41723
1611068100000|2021-01-19 14:55:00|5905|5903|5915|5914|5915|5914|5905|5903|25584
1611068400000|2021-01-19 15:00:00|5916|5915|5913|5912|5920|5919|5900|5898|19848
1611068700000|2021-01-19 15:05:00|5914|5913|5916|5914|5926|5924|5911|5909|17315
1611069000000|2021-01-19 15:10:00|5917|5915|5929|5928|5929|5928|5911|5910|19526
1611069300000|2021-01-19 15:15:00|5928|5927|5927|5926|5935|5934|5925|5923|58280
1611069600000|2021-01-19 15:20:00|5926|5925|5947|5945|5949|5948|5924|5923|43202
1611069900000|2021-01-19 15:25:00|5946|5944|5943|5941|5948|5946|5936|5934|16011
1611070200000|2021-01-19 15:30:00|5942|5942|5949|5947|5950|5949|5941|5940|31745
1611070500000|2021-01-19 15:35:00|5950|5948|5963|5962|5966|5964|5950|5948|24184
1611070800000|2021-01-19 15:40:00|5962|5961|5968|5966|5969|5967|5953|5951|17320
1611071100000|2021-01-19 15:45:00|5970|5967|5956|5954|5970|5968|5953|5952|21778
1611071400000|2021-01-19 15:50:00|5955|5953|5957|5954|5960|5959|5950|5948|36714
1611071700000|2021-01-19 15:55:00|5958|5955|5946|5944|5967|5965|5944|5943|29948
1611072000000|2021-01-19 16:00:00|5945|5943|5956|5954|5962|5960|5945|5943|34754
1611072300000|2021-01-19 16:05:00|5957|5955|5928|5926|5961|5959|5928|5926|13748
1611072600000|2021-01-19 16:10:00|5927|5927|5926|5925|5935|5934|5924|5922|23977
1611072900000|2021-01-19 16:15:00|5925|5924|5916|5915|5930|5929|5916|5915|20855
1611073200000|2021-01-19 16:20:00|5917|5916|5914|5912|5920|5919|5912|5910|21568
1611073500000|2021-01-19 16:25:00|5915|5913|5908|5906|5918|5916|5903|5901|28736
1611129600000|2021-01-20 08:00:00|5978|5961|5967|5961|5992|5989|5950|5945|43084
1611129900000|2021-01-20 08:05:00|5966|5960|5966|5961|5984|5980|5959|5953|21339
1611130200000|2021-01-20 08:10:00|5969|5962|5964|5962|5975|5971|5963|5960|11706
1611130500000|2021-01-20 08:15:00|5963|5961|5966|5962|5966|5962|5953|5950|11439
1611130800000|2021-01-20 08:20:00|5967|5963|5983|5978|5987|5985|5964|5962|12812
1611131100000|2021-01-20 08:25:00|5984|5979|5982|5980|5997|5995|5981|5979|9583
1611131400000|2021-01-20 08:30:00|5983|5981|5970|5969|5985|5983|5959|5956|27092
1611131700000|2021-01-20 08:35:00|5971|5970|5982|5980|5983|5980|5968|5965|4068
1611132000000|2021-01-20 08:40:00|5983|5981|5995|5992|5996|5994|5975|5973|8178
1611132300000|2021-01-20 08:45:00|5996|5993|5983|5981|6000|5999|5982|5980|12835
1611132600000|2021-01-20 08:50:00|5984|5982|5978|5976|5990|5987|5973|5971|5007
1611132900000|2021-01-20 08:55:00|5979|5977|5973|5972|5981|5980|5973|5971|6906
1611133200000|2021-01-20 09:00:00|5972|5971|5955|5953|5973|5971|5953|5951|7887
1611133500000|2021-01-20 09:05:00|5954|5954|5942|5941|5959|5957|5942|5940|10865
1611133800000|2021-01-20 09:10:00|5943|5940|5943|5941|5943|5942|5940|5939|3039
1611134100000|2021-01-20 09:15:00|5942|5940|5936|5935|5944|5942|5933|5932|6818
1611134400000|2021-01-20 09:20:00|5937|5936|5946|5945|5950|5948|5936|5934|8748
1611134700000|2021-01-20 09:25:00|5947|5946|5955|5954|5957|5955|5942|5940|4946
1611135000000|2021-01-20 09:30:00|5956|5953|5956|5955|5967|5964|5956|5953|8017
1611135300000|2021-01-20 09:35:00|5955|5954|5962|5961|5967|5965|5955|5954|7772
1611135600000|2021-01-20 09:40:00|5961|5960|5981|5980|5983|5981|5960|5959|19941
1611135900000|2021-01-20 09:45:00|5982|5981|5988|5985|5989|5987|5979|5978|6848
1611136200000|2021-01-20 09:50:00|5989|5986|5995|5993|5996|5993|5985|5983|12145
1611136500000|2021-01-20 09:55:00|5994|5992|6009|6007|6010|6008|5990|5989|16815
1611136800000|2021-01-20 10:00:00|6008|6008|6023|6021|6027|6025|6007|6006|13294
1611137100000|2021-01-20 10:05:00|6022|6020|6012|6010|6023|6020|6010|6009|9462
1611137400000|2021-01-20 10:10:00|6011|6009|6020|6019|6026|6024|6009|6008|25785
1611137700000|2021-01-20 10:15:00|6019|6018|6020|6019|6029|6028|6017|6015|9630
1611138000000|2021-01-20 10:20:00|6019|6018|6011|6009|6020|6018|6003|6001|12170
1611138300000|2021-01-20 10:25:00|6010|6010|5999|5998|6011|6010|5999|5998|5494
1611138600000|2021-01-20 10:30:00|6000|5999|5989|5988|6010|6009|5987|5984|608918
1611138900000|2021-01-20 10:35:00|5988|5987|5989|5988|5994|5993|5987|5986|6710
1611139200000|2021-01-20 10:40:00|5988|5987|5993|5991|5995|5993|5985|5984|15700
1611139500000|2021-01-20 10:45:00|5992|5992|5990|5988|5994|5993|5987|5984|10486
1611139800000|2021-01-20 10:50:00|5989|5987|5995|5994|5996|5994|5985|5984|6363
1611140100000|2021-01-20 10:55:00|5996|5995|6003|6002|6005|6004|5993|5991|8786
1611140400000|2021-01-20 11:00:00|6002|6001|6005|6003|6007|6006|5999|5998|3726
1611140700000|2021-01-20 11:05:00|6004|6002|6012|6010|6015|6012|6003|6001|3536
1611141000000|2021-01-20 11:10:00|6011|6009|6011|6010|6012|6010|6005|6003|6010
1611141300000|2021-01-20 11:15:00|6010|6009|6015|6014|6019|6018|6010|6008|5826
1611141600000|2021-01-20 11:20:00|6014|6013|6022|6021|6023|6021|6010|6008|21055
1611141900000|2021-01-20 11:25:00|6021|6020|6025|6023|6025|6024|6019|6018|8014
1611142200000|2021-01-20 11:30:00|6024|6022|6010|6008|6024|6023|6002|6001|10125
1611142500000|2021-01-20 11:35:00|6009|6007|6009|6008|6014|6013|6005|6004|8714
1611142800000|2021-01-20 11:40:00|6008|6007|6006|6005|6011|6010|6002|5999|16743
1611143100000|2021-01-20 11:45:00|6005|6004|6010|6009|6011|6010|6005|6004|11173
1611143400000|2021-01-20 11:50:00|6011|6008|6016|6014|6016|6014|6008|6007|5664
1611143700000|2021-01-20 11:55:00|6015|6015|6015|6012|6024|6023|6015|6012|21615
1611144000000|2021-01-20 12:00:00|6014|6013|6009|6008|6019|6018|6008|6006|11458
1611144300000|2021-01-20 12:05:00|6008|6007|5996|5995|6009|6008|5991|5989|11451
1611144600000|2021-01-20 12:10:00|5995|5994|6007|6005|6007|6005|5994|5993|9411
1611144900000|2021-01-20 12:15:00|6006|6004|5999|5997|6006|6004|5998|5997|4834
1611145200000|2021-01-20 12:20:00|5998|5996|6001|6000|6001|6000|5995|5993|3646
1611145500000|2021-01-20 12:25:00|6000|5999|5990|5988|6001|6000|5990|5988|10186
1611145800000|2021-01-20 12:30:00|5989|5989|5996|5995|5997|5996|5989|5988|10349
1611146100000|2021-01-20 12:35:00|5995|5994|6000|5998|6002|6001|5995|5994|6824
1611146400000|2021-01-20 12:40:00|6001|5999|6000|5998|6002|6000|5995|5994|6667
1611146700000|2021-01-20 12:45:00|5999|5999|6003|6001|6005|6004|5997|5996|10414
1611147000000|2021-01-20 12:50:00|6004|6002|5996|5995|6004|6003|5995|5994|5340
1611147300000|2021-01-20 12:55:00|5995|5994|5996|5995|6000|5999|5995|5994|8600
1611147600000|2021-01-20 13:00:00|5997|5996|6007|6006|6010|6009|5997|5996|24695
1611147900000|2021-01-20 13:05:00|6006|6005|6000|5998|6009|6008|5999|5998|25714
1611148200000|2021-01-20 13:10:00|6001|5999|5993|5991|6005|6004|5991|5990|16001
1611148500000|2021-01-20 13:15:00|5992|5990|6004|6003|6005|6003|5991|5990|13036
1611148800000|2021-01-20 13:20:00|6003|6002|6015|6014|6016|6014|5999|5998|41813
1611149100000|2021-01-20 13:25:00|6016|6015|6026|6024|6034|6032|6014|6012|16350
1611149400000|2021-01-20 13:30:00|6025|6023|6020|6019|6028|6026|6019|6018|7938
1611149700000|2021-01-20 13:35:00|6019|6018|6017|6016|6020|6019|6016|6015|7355
1611150000000|2021-01-20 13:40:00|6018|6017|6017|6015|6022|6021|6016|6014|7746
1611150300000|2021-01-20 13:45:00|6018|6016|6013|6011|6021|6019|6012|6011|7867
1611150600000|2021-01-20 13:50:00|6014|6012|6018|6016|6018|6016|6013|6012|4040
1611150900000|2021-01-20 13:55:00|6017|6015|6020|6018|6021|6020|6013|6012|8285
1611151200000|2021-01-20 14:00:00|6021|6019|6028|6026|6029|6026|6020|6019|5333
1611151500000|2021-01-20 14:05:00|6027|6025|6018|6016|6028|6025|6018|6016|10205
1611151800000|2021-01-20 14:10:00|6019|6017|6025|6024|6028|6027|6019|6017|5599
1611152100000|2021-01-20 14:15:00|6024|6023|6019|6018|6026|6025|6019|6018|5283
1611152400000|2021-01-20 14:20:00|6020|6017|6021|6019|6023|6022|6019|6017|10373
1611152700000|2021-01-20 14:25:00|6022|6020|6030|6029|6031|6030|6019|6018|8962
1611153000000|2021-01-20 14:30:00|6029|6028|6014|6013|6034|6032|6014|6013|16806
1611153300000|2021-01-20 14:35:00|6013|6012|6024|6023|6038|6036|6011|6010|22714
1611153600000|2021-01-20 14:40:00|6026|6024|6024|6023|6029|6028|6019|6018|14107
1611153900000|2021-01-20 14:45:00|6025|6024|6019|6017|6028|6026|6017|6015|13997
1611154200000|2021-01-20 14:50:00|6018|6018|6000|5999|6020|6019|5997|5995|21272
1611154500000|2021-01-20 14:55:00|5999|5998|6016|6014|6016|6014|5999|5998|25863
1611154800000|2021-01-20 15:00:00|6015|6015|6032|6031|6032|6031|6015|6013|22326
1611155100000|2021-01-20 15:05:00|6031|6030|6034|6032|6048|6046|6029|6028|32952
1611155400000|2021-01-20 15:10:00|6035|6033|6021|6020|6035|6034|6021|6019|19985
1611155700000|2021-01-20 15:15:00|6022|6021|6018|6016|6024|6023|6007|6006|21674
1611156000000|2021-01-20 15:20:00|6019|6017|6029|6028|6032|6031|6017|6016|22225
1611156300000|2021-01-20 15:25:00|6030|6029|6031|6029|6033|6032|6022|6021|41766
1611156600000|2021-01-20 15:30:00|6030|6030|6026|6025|6031|6030|6021|6019|35170
1611156900000|2021-01-20 15:35:00|6027|6026|6027|6025|6028|6026|6016|6015|38156
1611157200000|2021-01-20 15:40:00|6028|6026|6029|6028|6035|6034|6027|6025|20901
1611157500000|2021-01-20 15:45:00|6030|6029|6034|6032|6040|6039|6027|6026|29883
1611157800000|2021-01-20 15:50:00|6033|6033|6022|6021|6035|6034|6020|6019|18193
1611158100000|2021-01-20 15:55:00|6023|6022|6020|6018|6026|6025|6013|6011|23413
1611158400000|2021-01-20 16:00:00|6021|6019|6008|6007|6021|6019|6005|6003|23286
1611158700000|2021-01-20 16:05:00|6007|6006|5997|5996|6008|6007|5991|5990|20657
1611159000000|2021-01-20 16:10:00|5998|5997|6010|6009|6011|6010|5998|5996|30347
1611159300000|2021-01-20 16:15:00|6009|6008|6011|6009|6016|6015|6007|6006|30293
1611159600000|2021-01-20 16:20:00|6010|6008|6008|6007|6015|6014|6007|6005|17379
1611159900000|2021-01-20 16:25:00|6009|6008|6023|6020|6023|6021|6004|6003|29734
1611216000000|2021-01-21 08:00:00|6080|6063|6063|6057|6080|6072|6041|6035|24561
1611216300000|2021-01-21 08:05:00|6064|6056|6042|6037|6064|6058|6039|6034|12862
1611216600000|2021-01-21 08:10:00|6043|6038|6031|6028|6049|6048|6030|6027|10668
1611216900000|2021-01-21 08:15:00|6030|6029|6004|6002|6038|6037|6001|5999|14902
1611217200000|2021-01-21 08:20:00|6003|6001|6016|6014|6029|6028|6003|6000|11577
1611217500000|2021-01-21 08:25:00|6015|6013|6019|6016|6027|6025|6012|6009|10819
1611217800000|2021-01-21 08:30:00|6020|6017|6010|6007|6031|6029|6008|6006|7328
1611218100000|2021-01-21 08:35:00|6009|6006|5986|5984|6010|6008|5986|5984|9174
1611218400000|2021-01-21 08:40:00|5985|5983|5984|5981|5987|5986|5973|5970|11657
1611218700000|2021-01-21 08:45:00|5983|5980|5983|5981|5988|5987|5979|5977|8020
1611219000000|2021-01-21 08:50:00|5984|5980|5978|5976|5992|5989|5976|5973|7813
1611219300000|2021-01-21 08:55:00|5977|5975|5966|5964|5979|5978|5964|5963|14208
1611219600000|2021-01-21 09:00:00|5967|5965|5971|5969|5977|5974|5965|5963|11788
1611219900000|2021-01-21 09:05:00|5970|5968|5983|5980|5984|5981|5964|5962|16322
1611220200000|2021-01-21 09:10:00|5982|5981|5980|5978|5986|5984|5978|5976|4592
1611220500000|2021-01-21 09:15:00|5979|5977|5979|5978|5984|5982|5974|5972|7691
1611220800000|2021-01-21 09:20:00|5978|5977|6000|5999|6002|6000|5977|5975|11917
1611221100000|2021-01-21 09:25:00|5999|5998|5993|5990|6000|5999|5984|5983|11788
1611221400000|2021-01-21 09:30:00|5994|5991|5989|5987|6004|6001|5988|5986|15474
1611221700000|2021-01-21 09:35:00|5988|5986|5988|5986|5989|5987|5979|5978|13337
1611222000000|2021-01-21 09:40:00|5986|5985|5992|5989|5993|5991|5985|5984|7634
1611222300000|2021-01-21 09:45:00|5993|5990|5991|5989|5993|5991|5986|5984|10967
1611222600000|2021-01-21 09:50:00|5992|5990|5986|5984|5992|5991|5983|5981|9920
1611222900000|2021-01-21 09:55:00|5985|5985|5985|5983|5986|5985|5975|5972|10999
1611223200000|2021-01-21 10:00:00|5986|5984|5987|5985|5990|5989|5981|5979|6709
1611223500000|2021-01-21 10:05:00|5988|5986|5998|5996|6001|5999|5988|5985|7531
1611223800000|2021-01-21 10:10:00|5999|5997|5998|5996|6003|6002|5997|5996|5974
1611224100000|2021-01-21 10:15:00|5999|5997|5990|5988|5999|5998|5986|5985|11378
1611224400000|2021-01-21 10:20:00|5991|5989|5996|5994|5998|5996|5983|5981|6848
1611224700000|2021-01-21 10:25:00|5997|5995|6006|6004|6007|6006|5995|5994|9520
1611225000000|2021-01-21 10:30:00|6005|6003|6001|5999|6005|6003|5996|5995|5950
1611225300000|2021-01-21 10:35:00|6000|6000|5999|5998|6003|6000|5994|5993|6422
1611225600000|2021-01-21 10:40:00|6000|5999|5997|5995|6009|6007|5994|5993|11684
1611225900000|2021-01-21 10:45:00|5996|5994|5999|5998|6002|6001|5994|5992|8247
1611226200000|2021-01-21 10:50:00|6000|5997|6003|6001|6007|6005|5997|5995|7479
1611226500000|2021-01-21 10:55:00|6004|6002|5997|5996|6004|6003|5997|5996|11511
1611226800000|2021-01-21 11:00:00|5996|5995|5988|5987|5997|5996|5984|5982|10844
1611227100000|2021-01-21 11:05:00|5989|5988|5998|5995|5998|5996|5988|5987|8290
1611227400000|2021-01-21 11:10:00|5999|5996|6005|6003|6005|6003|5997|5996|6005
1611227700000|2021-01-21 11:15:00|6004|6002|6009|6008|6013|6011|6002|6001|5990
1611228000000|2021-01-21 11:20:00|6008|6007|6007|6006|6011|6009|6004|6002|9646
1611228300000|2021-01-21 11:25:00|6008|6007|6027|6024|6027|6024|6007|6006|19080
1611228600000|2021-01-21 11:30:00|6026|6023|6023|6022|6026|6023|6013|6012|8270
1611228900000|2021-01-21 11:35:00|6024|6023|6021|6020|6026|6025|6021|6020|9809
1611229200000|2021-01-21 11:40:00|6022|6021|6022|6021|6028|6025|6020|6019|11211
1611229500000|2021-01-21 11:45:00|6023|6022|6024|6022|6025|6024|6013|6010|13792
1611229800000|2021-01-21 11:50:00|6025|6023|6032|6030|6037|6034|6024|6023|4079
1611230100000|2021-01-21 11:55:00|6031|6029|6037|6036|6037|6036|6027|6025|7695
1611230400000|2021-01-21 12:00:00|6036|6035|6025|6024|6041|6040|6022|6021|11690
1611230700000|2021-01-21 12:05:00|6026|6025|6017|6015|6027|6025|6011|6009|10274
1611231000000|2021-01-21 12:10:00|6016|6016|6017|6016|6026|6025|6015|6012|4964
1611231300000|2021-01-21 12:15:00|6018|6017|6018|6016|6021|6020|6015|6013|10712
1611231600000|2021-01-21 12:20:00|6017|6017|6019|6018|6020|6018|6014|6013|9195
1611231900000|2021-01-21 12:25:00|6020|6019|6021|6019|6026|6024|6018|6017|10569
1611232200000|2021-01-21 12:30:00|6022|6020|6029|6028|6033|6032|6022|6019|12308
1611232500000|2021-01-21 12:35:00|6028|6027|6026|6025|6036|6034|6026|6025|6396
1611232800000|2021-01-21 12:40:00|6027|6026|6034|6031|6035|6033|6024|6023|39970
1611233100000|2021-01-21 12:45:00|6033|6030|6036|6034|6038|6037|6032|6030|8553
1611233400000|2021-01-21 12:50:00|6035|6035|6031|6029|6042|6040|6029|6027|6903
1611233700000|2021-01-21 12:55:00|6030|6028|6029|6026|6032|6031|6025|6022|8786
1611234000000|2021-01-21 13:00:00|6030|6027|6026|6023|6033|6031|6025|6023|6948
1611234300000|2021-01-21 13:05:00|6025|6022|6036|6034|6037|6034|6024|6022|86158
1611234600000|2021-01-21 13:10:00|6035|6033|6043|6041|6047|6045|6032|6030|10192
1611234900000|2021-01-21 13:15:00|6042|6040|6053|6051|6056|6055|6040|6039|14407
1611235200000|2021-01-21 13:20:00|6052|6050|6060|6058|6063|6062|6050|6048|21905
1611235500000|2021-01-21 13:25:00|6061|6059|6048|6044|6066|6065|6048|6040|8515
1611235800000|2021-01-21 13:30:00|6047|6045|6039|6038|6047|6045|6038|6035|3891
1611236100000|2021-01-21 13:35:00|6040|6039|6037|6036|6047|6045|6035|6032|9029
1611236400000|2021-01-21 13:40:00|6038|6037|6027|6025|6043|6042|6027|6025|5301
1611236700000|2021-01-21 13:45:00|6028|6026|6021|6020|6036|6034|6020|6019|7493
1611237000000|2021-01-21 13:50:00|6022|6021|6018|6017|6028|6027|6013|6011|11367
1611237300000|2021-01-21 13:55:00|6019|6018|6023|6020|6033|6031|6019|6017|9229
1611237600000|2021-01-21 14:00:00|6024|6021|6028|6026|6030|6028|6021|6020|11467
1611237900000|2021-01-21 14:05:00|6027|6027|6029|6027|6032|6031|6025|6023|10810
1611238200000|2021-01-21 14:10:00|6030|6028|6036|6034|6040|6038|6028|6027|6418
1611238500000|2021-01-21 14:15:00|6034|6033|6025|6023|6036|6035|6025|6022|5491
1611238800000|2021-01-21 14:20:00|6024|6024|6025|6024|6030|6029|6024|6023|13298
1611239100000|2021-01-21 14:25:00|6026|6023|6032|6031|6034|6033|6024|6023|19350
1611239400000|2021-01-21 14:30:00|6031|6030|6015|6012|6034|6033|6005|6003|46623
1611239700000|2021-01-21 14:35:00|6014|6011|6001|5999|6014|6012|6000|5999|23794
1611240000000|2021-01-21 14:40:00|6002|6000|6000|5998|6009|6007|5999|5998|46500
1611240300000|2021-01-21 14:45:00|5999|5999|5989|5987|6003|6002|5987|5986|40379
1611240600000|2021-01-21 14:50:00|5990|5988|5970|5967|5992|5991|5968|5967|32258
1611240900000|2021-01-21 14:55:00|5969|5968|5954|5952|5970|5968|5952|5951|74096
1611241200000|2021-01-21 15:00:00|5955|5953|5942|5941|5955|5953|5940|5938|44700
1611241500000|2021-01-21 15:05:00|5943|5940|5931|5929|5943|5941|5930|5929|76871
1611241800000|2021-01-21 15:10:00|5930|5928|5960|5958|5960|5959|5930|5928|60163
1611242100000|2021-01-21 15:15:00|5961|5959|5956|5955|5966|5965|5956|5954|18785
1611242400000|2021-01-21 15:20:00|5957|5956|5967|5965|5968|5967|5945|5944|21325
1611242700000|2021-01-21 15:25:00|5968|5966|5972|5970|5972|5970|5955|5954|15210
1611243000000|2021-01-21 15:30:00|5971|5971|5953|5951|5977|5975|5953|5951|33352
1611243300000|2021-01-21 15:35:00|5954|5952|5943|5941|5954|5952|5939|5938|39074
1611243600000|2021-01-21 15:40:00|5942|5942|5936|5934|5949|5946|5931|5930|58425
1611243900000|2021-01-21 15:45:00|5935|5935|5944|5942|5946|5944|5927|5926|36362
1611244200000|2021-01-21 15:50:00|5945|5943|5935|5933|5949|5947|5934|5932|13951
1611244500000|2021-01-21 15:55:00|5934|5934|5946|5944|5946|5944|5930|5928|29986
1611244800000|2021-01-21 16:00:00|5947|5945|5944|5942|5951|5949|5943|5942|17899
1611245100000|2021-01-21 16:05:00|5943|5943|5932|5930|5943|5943|5927|5926|44108
1611245400000|2021-01-21 16:10:00|5933|5931|5926|5925|5933|5932|5923|5922|31511
1611245700000|2021-01-21 16:15:00|5927|5926|5920|5919|5929|5927|5914|5913|41745
1611246000000|2021-01-21 16:20:00|5921|5920|5922|5921|5930|5929|5921|5920|72897
1611246300000|2021-01-21 16:25:00|5923|5922|5926|5924|5927|5926|5916|5915|49397
1611302400000|2021-01-22 08:00:00|5909|5902|5889|5888|5909|5903|5876|5871|41564
1611302700000|2021-01-22 08:05:00|5890|5887|5894|5891|5903|5901|5883|5882|36216
1611303000000|2021-01-22 08:10:00|5893|5890|5903|5901|5904|5901|5881|5877|35335
1611303300000|2021-01-22 08:15:00|5904|5902|5895|5894|5908|5906|5883|5880|45746
1611303600000|2021-01-22 08:20:00|5896|5895|5864|5862|5900|5898|5860|5858|22307
1611303900000|2021-01-22 08:25:00|5865|5863|5861|5860|5882|5880|5861|5859|18835
1611304200000|2021-01-22 08:30:00|5862|5859|5859|5857|5870|5869|5855|5853|25912
1611304500000|2021-01-22 08:35:00|5858|5858|5862|5861|5865|5862|5848|5847|26624
1611304800000|2021-01-22 08:40:00|5864|5862|5883|5881|5886|5884|5863|5862|28150
1611305100000|2021-01-22 08:45:00|5882|5880|5871|5869|5889|5888|5871|5869|10782
1611305400000|2021-01-22 08:50:00|5870|5870|5857|5856|5871|5870|5851|5850|31986
1611305700000|2021-01-22 08:55:00|5858|5857|5857|5855|5864|5863|5853|5851|24366
1611306000000|2021-01-22 09:00:00|5858|5856|5870|5868|5873|5871|5858|5856|14699
1611306300000|2021-01-22 09:05:00|5871|5869|5870|5869|5873|5871|5862|5860|11297
1611306600000|2021-01-22 09:10:00|5871|5870|5874|5873|5884|5882|5871|5869|10341
1611306900000|2021-01-22 09:15:00|5875|5874|5876|5875|5883|5881|5869|5867|11935
1611307200000|2021-01-22 09:20:00|5877|5876|5867|5866|5881|5879|5867|5866|15129
1611307500000|2021-01-22 09:25:00|5868|5867|5857|5856|5868|5867|5857|5856|19433
1611307800000|2021-01-22 09:30:00|5858|5857|5857|5855|5863|5862|5855|5854|20142
1611308100000|2021-01-22 09:35:00|5856|5854|5856|5854|5859|5857|5851|5850|18688
1611308400000|2021-01-22 09:40:00|5855|5853|5838|5836|5857|5856|5838|5836|18951
1611308700000|2021-01-22 09:45:00|5839|5837|5848|5846|5850|5848|5831|5830|23928
1611309000000|2021-01-22 09:50:00|5849|5847|5852|5851|5856|5855|5845|5844|23959
1611309300000|2021-01-22 09:55:00|5853|5852|5850|5848|5860|5859|5848|5847|18274
1611309600000|2021-01-22 10:00:00|5851|5849|5850|5848|5855|5854|5846|5844|18377
1611309900000|2021-01-22 10:05:00|5849|5847|5850|5848|5851|5849|5842|5841|10678
1611310200000|2021-01-22 10:10:00|5849|5847|5843|5842|5851|5849|5843|5842|12411
1611310500000|2021-01-22 10:15:00|5844|5843|5842|5840|5848|5846|5842|5840|9825
1611310800000|2021-01-22 10:20:00|5841|5839|5840|5838|5844|5842|5836|5835|9547
1611311100000|2021-01-22 10:25:00|5841|5839|5852|5851|5853|5852|5840|5838|9783
1611311400000|2021-01-22 10:30:00|5851|5850|5842|5841|5855|5853|5842|5841|9468
1611311700000|2021-01-22 10:35:00|5843|5842|5843|5840|5847|5845|5840|5839|8376
1611312000000|2021-01-22 10:40:00|5842|5839|5835|5833|5845|5843|5833|5832|7258
1611312300000|2021-01-22 10:45:00|5834|5832|5844|5843|5845|5843|5829|5828|10238
1611312600000|2021-01-22 10:50:00|5845|5844|5842|5840|5848|5845|5836|5835|11512
1611312900000|2021-01-22 10:55:00|5841|5841|5831|5830|5842|5841|5831|5830|12155
1611313200000|2021-01-22 11:00:00|5832|5831|5828|5827|5837|5835|5828|5827|13438
1611313500000|2021-01-22 11:05:00|5829|5828|5833|5832|5836|5834|5827|5826|16631
1611313800000|2021-01-22 11:10:00|5832|5831|5825|5824|5834|5833|5821|5820|15606
1611314100000|2021-01-22 11:15:00|5824|5823|5824|5823|5829|5828|5822|5820|8494
1611314400000|2021-01-22 11:20:00|5823|5822|5837|5835|5838|5835|5823|5821|13083
1611314700000|2021-01-22 11:25:00|5836|5834|5841|5840|5842|5841|5831|5829|9820
1611315000000|2021-01-22 11:30:00|5840|5839|5838|5836|5842|5841|5837|5836|11865
1611315300000|2021-01-22 11:35:00|5837|5835|5839|5837|5842|5841|5834|5833|14268
1611315600000|2021-01-22 11:40:00|5838|5836|5836|5834|5842|5841|5835|5834|6850
1611315900000|2021-01-22 11:45:00|5835|5833|5839|5838|5839|5838|5832|5831|11810
1611316200000|2021-01-22 11:50:00|5838|5837|5838|5837|5843|5842|5836|5835|18767
1611316500000|2021-01-22 11:55:00|5839|5838|5829|5828|5841|5840|5829|5827|8469
1611316800000|2021-01-22 12:00:00|5828|5827|5834|5833|5837|5834|5820|5819|15683
1611317100000|2021-01-22 12:05:00|5835|5834|5833|5831|5840|5839|5832|5831|8595
1611317400000|2021-01-22 12:10:00|5834|5832|5834|5833|5839|5836|5833|5832|5615
1611317700000|2021-01-22 12:15:00|5835|5834|5840|5838|5840|5838|5831|5830|9531
1611318000000|2021-01-22 12:20:00|5841|5839|5833|5831|5845|5843|5832|5831|11290
1611318300000|2021-01-22 12:25:00|5832|5832|5821|5820|5833|5832|5821|5819|16770
1611318600000|2021-01-22 12:30:00|5820|5819|5820|5817|5827|5826|5815|5813|10324
1611318900000|2021-01-22 12:35:00|5819|5818|5821|5819|5828|5826|5818|5817|11778
1611319200000|2021-01-22 12:40:00|5822|5820|5820|5819|5826|5824|5820|5819|6625
1611319500000|2021-01-22 12:45:00|5819|5818|5825|5823|5825|5823|5819|5818|8442
1611319800000|2021-01-22 12:50:00|5826|5824|5826|5824|5834|5832|5823|5822|9194
1611320100000|2021-01-22 12:55:00|5825|5825|5826|5824|5829|5828|5824|5822|8543
1611320400000|2021-01-22 13:00:00|5825|5823|5823|5821|5827|5825|5821|5820|12663
1611320700000|2021-01-22 13:05:00|5822|5822|5821|5819|5826|5823|5816|5814|9791
1611321000000|2021-01-22 13:10:00|5820|5820|5813|5812|5825|5824|5812|5811|47548
1611321300000|2021-01-22 13:15:00|5814|5813|5811|5810|5815|5813|5810|5809|12268
1611321600000|2021-01-22 13:20:00|5810|5809|5810|5809|5812|5810|5805|5804|33945
1611321900000|2021-01-22 13:25:00|5809|5808|5817|5816|5818|5816|5807|5806|10420
1611322200000|2021-01-22 13:30:00|5818|5817|5833|5832|5834|5833|5817|5816|13967
1611322500000|2021-01-22 13:35:00|5832|5831|5836|5835|5841|5838|5832|5830|10639
1611322800000|2021-01-22 13:40:00|5837|5836|5844|5843|5850|5848|5836|5835|8631
1611323100000|2021-01-22 13:45:00|5845|5842|5832|5831|5845|5842|5832|5831|13988
1611323400000|2021-01-22 13:50:00|5833|5832|5832|5831|5841|5839|5829|5827|19066
1611323700000|2021-01-22 13:55:00|5833|5830|5817|5815|5834|5833|5817|5815|23251
1611324000000|2021-01-22 14:00:00|5816|5814|5831|5829|5831|5829|5814|5812|23904
1611324300000|2021-01-22 14:05:00|5830|5828|5831|5830|5839|5837|5829|5828|7856
1611324600000|2021-01-22 14:10:00|5832|5831|5834|5832|5835|5834|5825|5823|9343
1611324900000|2021-01-22 14:15:00|5835|5833|5844|5841|5844|5842|5831|5830|6939
1611325200000|2021-01-22 14:20:00|5843|5842|5845|5843|5847|5846|5839|5837|16153
1611325500000|2021-01-22 14:25:00|5846|5844|5842|5840|5849|5847|5841|5840|19184
1611325800000|2021-01-22 14:30:00|5843|5841|5838|5837|5847|5846|5830|5829|58438
1611326100000|2021-01-22 14:35:00|5837|5836|5844|5842|5845|5843|5828|5826|37607
1611326400000|2021-01-22 14:40:00|5843|5841|5861|5858|5861|5858|5840|5838|32928
1611326700000|2021-01-22 14:45:00|5863|5859|5873|5871|5879|5876|5858|5857|33354
1611327000000|2021-01-22 14:50:00|5874|5872|5863|5862|5884|5883|5863|5862|69308
1611327300000|2021-01-22 14:55:00|5864|5861|5855|5854|5869|5867|5852|5851|49312
1611327600000|2021-01-22 15:00:00|5854|5853|5870|5868|5874|5873|5853|5851|35611
1611327900000|2021-01-22 15:05:00|5871|5869|5881|5880|5882|5881|5871|5868|15922
1611328200000|2021-01-22 15:10:00|5880|5879|5877|5875|5881|5880|5873|5871|13940
1611328500000|2021-01-22 15:15:00|5878|5876|5879|5877|5884|5883|5876|5874|21153
1611328800000|2021-01-22 15:20:00|5878|5878|5869|5868|5881|5880|5869|5868|17262
1611329100000|2021-01-22 15:25:00|5868|5867|5867|5865|5871|5870|5864|5863|12381
1611329400000|2021-01-22 15:30:00|5866|5864|5865|5864|5872|5870|5862|5861|14771
1611329700000|2021-01-22 15:35:00|5866|5863|5871|5870|5875|5874|5863|5862|24523
1611330000000|2021-01-22 15:40:00|5872|5871|5883|5881|5886|5885|5871|5870|19747
1611330300000|2021-01-22 15:45:00|5884|5882|5887|5884|5887|5886|5877|5876|22277
1611330600000|2021-01-22 15:50:00|5886|5885|5883|5882|5890|5888|5882|5880|15032
1611330900000|2021-01-22 15:55:00|5882|5881|5886|5885|5892|5890|5882|5881|24613
1611331200000|2021-01-22 16:00:00|5887|5884|5887|5885|5888|5886|5877|5876|35203
1611331500000|2021-01-22 16:05:00|5886|5886|5880|5879|5887|5886|5875|5874|17401
1611331800000|2021-01-22 16:10:00|5881|5878|5870|5869|5881|5879|5867|5866|18505
1611332100000|2021-01-22 16:15:00|5871|5870|5874|5872|5877|5876|5869|5868|20979
1611332400000|2021-01-22 16:20:00|5875|5873|5871|5870|5878|5876|5869|5868|16655
1611332700000|2021-01-22 16:25:00|5872|5871|5868|5865|5879|5878|5867|5865|44324
1611561600000|2021-01-25 08:00:00|5909|5898|5916|5914|5926|5923|5900|5893|13178
1611561900000|2021-01-25 08:05:00|5915|5913|5919|5915|5939|5935|5908|5904|27776
1611562200000|2021-01-25 08:10:00|5918|5916|5909|5907|5926|5925|5909|5907|20198
1611562500000|2021-01-25 08:15:00|5910|5908|5924|5922|5935|5933|5910|5908|26983
1611562800000|2021-01-25 08:20:00|5923|5920|5948|5946|5949|5946|5913|5910|17749
1611563100000|2021-01-25 08:25:00|5946|5945|5971|5967|5985|5982|5946|5944|27692
1611563400000|2021-01-25 08:30:00|5972|5968|5966|5964|5976|5974|5960|5959|11984
1611563700000|2021-01-25 08:35:00|5967|5965|5956|5953|5971|5969|5949|5947|11669
1611564000000|2021-01-25 08:40:00|5955|5954|5952|5949|5958|5955|5947|5945|17800
1611564300000|2021-01-25 08:45:00|5951|5950|5953|5950|5956|5955|5950|5948|10158
1611564600000|2021-01-25 08:50:00|5952|5949|5952|5949|5966|5964|5950|5948|10994
1611564900000|2021-01-25 08:55:00|5951|5948|5955|5952|5963|5961|5950|5948|11782
1611565200000|2021-01-25 09:00:00|5954|5953|5945|5944|5954|5953|5945|5943|16678
1611565500000|2021-01-25 09:05:00|5944|5943|5952|5950|5956|5954|5944|5943|13560
1611565800000|2021-01-25 09:10:00|5951|5948|5956|5955|5957|5955|5949|5946|9459
1611566100000|2021-01-25 09:15:00|5955|5954|5949|5948|5955|5954|5947|5946|11677
1611566400000|2021-01-25 09:20:00|5948|5947|5951|5949|5952|5951|5948|5947|9609
1611566700000|2021-01-25 09:25:00|5952|5950|5960|5958|5961|5960|5950|5949|16511
1611567000000|2021-01-25 09:30:00|5961|5959|5963|5962|5965|5964|5961|5959|13255
1611567300000|2021-01-25 09:35:00|5964|5961|5957|5956|5965|5964|5957|5956|9333
1611567600000|2021-01-25 09:40:00|5956|5955|5948|5947|5960|5958|5948|5947|7909
1611567900000|2021-01-25 09:45:00|5949|5946|5950|5948|5953|5951|5945|5944|9609
1611568200000|2021-01-25 09:50:00|5949|5949|5952|5951|5954|5953|5948|5945|9460
1611568500000|2021-01-25 09:55:00|5953|5952|5947|5946|5953|5952|5946|5944|58221
1611568800000|2021-01-25 10:00:00|5946|5945|5943|5942|5947|5946|5938|5937|37756
1611569100000|2021-01-25 10:05:00|5942|5941|5938|5937|5943|5942|5936|5934|10901
1611569400000|2021-01-25 10:10:00|5939|5938|5931|5929|5939|5938|5929|5927|5559
1611569700000|2021-01-25 10:15:00|5930|5928|5930|5929|5934|5933|5927|5925|10319
1611570000000|2021-01-25 10:20:00|5929|5928|5937|5935|5938|5935|5929|5928|3293
1611570300000|2021-01-25 10:25:00|5936|5936|5941|5940|5941|5940|5933|5932|5947
1611570600000|2021-01-25 10:30:00|5940|5939|5937|5935|5940|5939|5934|5932|3614
1611570900000|2021-01-25 10:35:00|5936|5934|5936|5934|5936|5935|5932|5930|4085
1611571200000|2021-01-25 10:40:00|5935|5933|5936|5935|5936|5935|5929|5927|9833
1611571500000|2021-01-25 10:45:00|5935|5934|5935|5932|5936|5935|5930|5928|7874
1611571800000|2021-01-25 10:50:00|5934|5933|5937|5935|5940|5939|5931|5928|3603
1611572100000|2021-01-25 10:55:00|5938|5937|5938|5937|5941|5940|5937|5935|5758
1611572400000|2021-01-25 11:00:00|5937|5936|5942|5941|5943|5941|5936|5934|3691
1611572700000|2021-01-25 11:05:00|5943|5942|5944|5942|5950|5948|5942|5941|5977
1611573000000|2021-01-25 11:10:00|5945|5943|5951|5950|5951|5950|5944|5942|14514
1611573300000|2021-01-25 11:15:00|5950|5949|5954|5953|5954|5953|5949|5947|5662
1611573600000|2021-01-25 11:20:00|5953|5952|5958|5956|5958|5956|5950|5949|4735
1611573900000|2021-01-25 11:25:00|5959|5957|5950|5949|5960|5958|5949|5947|4216
1611574200000|2021-01-25 11:30:00|5951|5948|5954|5953|5958|5957|5949|5948|6199
1611574500000|2021-01-25 11:35:00|5955|5954|5957|5956|5958|5956|5947|5945|8431
1611574800000|2021-01-25 11:40:00|5956|5955|5955|5953|5956|5956|5953|5951|2289
1611575100000|2021-01-25 11:45:00|5954|5952|5950|5948|5955|5953|5938|5936|20411
1611575400000|2021-01-25 11:50:00|5951|5949|5940|5938|5951|5950|5940|5937|8735
1611575700000|2021-01-25 11:55:00|5939|5939|5929|5927|5940|5939|5924|5922|12148
1611576000000|2021-01-25 12:00:00|5928|5928|5927|5926|5931|5930|5922|5921|17883
1611576300000|2021-01-25 12:05:00|5928|5927|5929|5928|5933|5932|5928|5927|26045
1611576600000|2021-01-25 12:10:00|5930|5929|5932|5931|5939|5938|5929|5927|26296
1611576900000|2021-01-25 12:15:00|5931|5930|5931|5929|5932|5931|5928|5927|9377
1611577200000|2021-01-25 12:20:00|5932|5930|5926|5925|5932|5931|5925|5924|11555
1611577500000|2021-01-25 12:25:00|5925|5924|5932|5930|5933|5932|5924|5923|14098
1611577800000|2021-01-25 12:30:00|5933|5931|5913|5911|5933|5931|5911|5910|16136
1611578100000|2021-01-25 12:35:00|5912|5912|5911|5910|5916|5915|5909|5906|24108
1611578400000|2021-01-25 12:40:00|5912|5909|5909|5907|5913|5912|5908|5907|13834
1611578700000|2021-01-25 12:45:00|5910|5908|5909|5908|5914|5912|5907|5906|25993
1611579000000|2021-01-25 12:50:00|5908|5907|5889|5888|5909|5908|5888|5886|25624
1611579300000|2021-01-25 12:55:00|5888|5887|5904|5902|5906|5904|5887|5884|11634
1611579600000|2021-01-25 13:00:00|5903|5900|5901|5900|5906|5904|5899|5897|18514
1611579900000|2021-01-25 13:05:00|5900|5899|5900|5899|5903|5901|5893|5890|16953
1611580200000|2021-01-25 13:10:00|5901|5898|5886|5884|5901|5898|5885|5883|23218
1611580500000|2021-01-25 13:15:00|5885|5885|5903|5901|5903|5901|5885|5885|31464
1611580800000|2021-01-25 13:20:00|5902|5900|5886|5885|5903|5900|5877|5875|25334
1611581100000|2021-01-25 13:25:00|5887|5884|5884|5883|5891|5890|5883|5881|19235
1611581400000|2021-01-25 13:30:00|5883|5882|5880|5879|5889|5888|5880|5878|19355
1611581700000|2021-01-25 13:35:00|5881|5880|5881|5880|5889|5888|5879|5878|9215
1611582000000|2021-01-25 13:40:00|5880|5879|5890|5888|5891|5888|5880|5878|9633
1611582300000|2021-01-25 13:45:00|5889|5887|5886|5884|5890|5889|5883|5881|11959
1611582600000|2021-01-25 13:50:00|5887|5885|5886|5885|5892|5891|5881|5879|16364
1611582900000|2021-01-25 13:55:00|5885|5884|5881|5880|5885|5884|5878|5877|47022
1611583200000|2021-01-25 14:00:00|5880|5879|5880|5879|5884|5883|5879|5878|24905
1611583500000|2021-01-25 14:05:00|5881|5880|5881|5880|5884|5882|5879|5878|27547
1611583800000|2021-01-25 14:10:00|5882|5879|5879|5878|5882|5881|5876|5873|35447
1611584100000|2021-01-25 14:15:00|5880|5879|5882|5881|5892|5891|5879|5876|33713
1611584400000|2021-01-25 14:20:00|5881|5880|5879|5878|5885|5884|5877|5875|26246
1611584700000|2021-01-25 14:25:00|5878|5877|5878|5875|5879|5878|5870|5869|61778
1611585000000|2021-01-25 14:30:00|5877|5876|5886|5883|5886|5884|5871|5869|71582
1611585300000|2021-01-25 14:35:00|5885|5884|5873|5872|5893|5891|5870|5869|25972
1611585600000|2021-01-25 14:40:00|5874|5871|5882|5880|5885|5884|5871|5870|23704
1611585900000|2021-01-25 14:45:00|5883|5881|5862|5860|5885|5884|5860|5859|35756
1611586200000|2021-01-25 14:50:00|5861|5859|5863|5862|5869|5868|5860|5859|264850
1611586500000|2021-01-25 14:55:00|5864|5863|5866|5864|5869|5868|5859|5858|26374
1611586800000|2021-01-25 15:00:00|5865|5863|5882|5880|5884|5883|5864|5863|25344
1611587100000|2021-01-25 15:05:00|5881|5881|5866|5865|5883|5881|5861|5858|28024
1611587400000|2021-01-25 15:10:00|5867|5866|5887|5885|5887|5886|5867|5866|61430
1611587700000|2021-01-25 15:15:00|5888|5886|5884|5882|5889|5888|5879|5878|17579
1611588000000|2021-01-25 15:20:00|5883|5883|5896|5894|5898|5897|5880|5879|23136
1611588300000|2021-01-25 15:25:00|5895|5893|5886|5884|5897|5896|5879|5877|37508
1611588600000|2021-01-25 15:30:00|5887|5885|5892|5891|5894|5892|5886|5884|53820
1611588900000|2021-01-25 15:35:00|5893|5892|5882|5881|5893|5892|5880|5878|48807
1611589200000|2021-01-25 15:40:00|5881|5880|5884|5882|5890|5889|5879|5878|32108
1611589500000|2021-01-25 15:45:00|5883|5883|5880|5879|5886|5885|5877|5876|25221
1611589800000|2021-01-25 15:50:00|5879|5878|5876|5875|5883|5882|5867|5866|79204
1611590100000|2021-01-25 15:55:00|5877|5876|5852|5851|5881|5879|5851|5850|76517
1611590400000|2021-01-25 16:00:00|5853|5850|5853|5852|5868|5866|5848|5847|34097
1611590700000|2021-01-25 16:05:00|5852|5851|5844|5843|5854|5853|5840|5839|118774
1611591000000|2021-01-25 16:10:00|5845|5842|5864|5862|5868|5866|5845|5842|35126
1611591300000|2021-01-25 16:15:00|5863|5861|5879|5877|5881|5880|5858|5857|39023
1611591600000|2021-01-25 16:20:00|5878|5876|5873|5871|5880|5879|5870|5869|31903
1611591900000|2021-01-25 16:25:00|5874|5872|5871|5868|5879|5876|5868|5866|44755
1611648000000|2021-01-26 08:00:00|5858|5832|5896|5894|5909|5905|5847|5832|44835
1611648300000|2021-01-26 08:05:00|5897|5892|5900|5897|5907|5905|5890|5888|40283
1611648600000|2021-01-26 08:10:00|5899|5898|5893|5890|5917|5916|5890|5888|40895
1611648900000|2021-01-26 08:15:00|5892|5889|5904|5902|5912|5910|5891|5889|37541
1611649200000|2021-01-26 08:20:00|5905|5903|5908|5905|5926|5924|5905|5902|11130
1611649500000|2021-01-26 08:25:00|5907|5904|5900|5897|5910|5909|5893|5888|16282
1611649800000|2021-01-26 08:30:00|5901|5898|5901|5898|5910|5907|5896|5892|9402
1611650100000|2021-01-26 08:35:00|5900|5899|5902|5899|5915|5914|5900|5899|8875
1611650400000|2021-01-26 08:40:00|5903|5900|5889|5888|5904|5903|5885|5883|9127
1611650700000|2021-01-26 08:45:00|5890|5889|5898|5897|5901|5899|5890|5888|10846
1611651000000|2021-01-26 08:50:00|5899|5898|5909|5907|5910|5908|5898|5896|12236
1611651300000|2021-01-26 08:55:00|5908|5906|5906|5904|5920|5918|5906|5904|10071
1611651600000|2021-01-26 09:00:00|5907|5905|5921|5919|5925|5924|5907|5905|49984
1611651900000|2021-01-26 09:05:00|5920|5918|5927|5925|5927|5926|5920|5918|7785
1611652200000|2021-01-26 09:10:00|5928|5926|5914|5912|5929|5927|5913|5911|8040
1611652500000|2021-01-26 09:15:00|5915|5913|5912|5910|5923|5921|5911|5907|11885
1611652800000|2021-01-26 09:20:00|5913|5911|5925|5924|5927|5926|5913|5911|18262
1611653100000|2021-01-26 09:25:00|5926|5923|5919|5918|5929|5927|5919|5917|9680
1611653400000|2021-01-26 09:30:00|5920|5919|5920|5919|5936|5935|5918|5917|17718
1611653700000|2021-01-26 09:35:00|5921|5920|5904|5902|5923|5922|5900|5899|11979
1611654000000|2021-01-26 09:40:00|5905|5903|5921|5919|5923|5921|5905|5903|8279
1611654300000|2021-01-26 09:45:00|5922|5920|5925|5923|5928|5926|5922|5919|7359
1611654600000|2021-01-26 09:50:00|5926|5924|5911|5909|5926|5925|5911|5908|14338
1611654900000|2021-01-26 09:55:00|5912|5910|5903|5902|5914|5913|5901|5899|18775
1611655200000|2021-01-26 10:00:00|5902|5901|5889|5887|5902|5901|5888|5886|20759
1611655500000|2021-01-26 10:05:00|5890|5888|5903|5902|5905|5903|5890|5888|15075
1611655800000|2021-01-26 10:10:00|5902|5901|5915|5913|5918|5917|5901|5899|13128
1611656100000|2021-01-26 10:15:00|5916|5912|5916|5914|5920|5918|5914|5912|11080
1611656400000|2021-01-26 10:20:00|5917|5915|5905|5903|5918|5917|5904|5902|7587
1611656700000|2021-01-26 10:25:00|5904|5902|5910|5909|5911|5910|5900|5898|6891
1611657000000|2021-01-26 10:30:00|5909|5908|5908|5906|5909|5908|5903|5901|11817
1611657300000|2021-01-26 10:35:00|5907|5907|5913|5910|5913|5911|5907|5907|9764
1611657600000|2021-01-26 10:40:00|5912|5911|5915|5913|5918|5916|5911|5909|10414
1611657900000|2021-01-26 10:45:00|5916|5914|5911|5910|5916|5915|5907|5906|8623
1611658200000|2021-01-26 10:50:00|5912|5909|5912|5911|5915|5913|5910|5908|7967
1611658500000|2021-01-26 10:55:00|5911|5910|5923|5922|5923|5922|5907|5905|36547
1611658800000|2021-01-26 11:00:00|5922|5921|5921|5920|5927|5926|5920|5918|14833
1611659100000|2021-01-26 11:05:00|5922|5919|5927|5926|5928|5927|5920|5919|9186
1611659400000|2021-01-26 11:10:00|5928|5925|5927|5926|5932|5931|5924|5922|11860
1611659700000|2021-01-26 11:15:00|5928|5927|5930|5929|5936|5934|5927|5925|9061
1611660000000|2021-01-26 11:20:00|5929|5928|5933|5931|5934|5933|5929|5928|7404
1611660300000|2021-01-26 11:25:00|5932|5932|5935|5934|5936|5935|5931|5930|5314
1611660600000|2021-01-26 11:30:00|5936|5935|5928|5926|5936|5935|5923|5922|6781
1611660900000|2021-01-26 11:35:00|5927|5927|5928|5926|5928|5927|5921|5919|8527
1611661200000|2021-01-26 11:40:00|5929|5927|5936|5935|5937|5936|5928|5926|5246
1611661500000|2021-01-26 11:45:00|5937|5936|5944|5942|5945|5943|5935|5933|8025
1611661800000|2021-01-26 11:50:00|5943|5941|5955|5953|5955|5953|5942|5939|10259
1611662100000|2021-01-26 11:55:00|5956|5954|5943|5942|5957|5955|5941|5939|11597
1611662400000|2021-01-26 12:00:00|5944|5941|5947|5944|5950|5948|5942|5940|6723
1611662700000|2021-01-26 12:05:00|5948|5945|5951|5949|5955|5953|5947|5945|14796
1611663000000|2021-01-26 12:10:00|5950|5950|5947|5946|5952|5950|5946|5944|8573
1611663300000|2021-01-26 12:15:00|5948|5947|5950|5949|5951|5950|5947|5944|12274
1611663600000|2021-01-26 12:20:00|5951|5948|5952|5951|5956|5955|5947|5945|10288
1611663900000|2021-01-26 12:25:00|5953|5952|5958|5957|5960|5959|5951|5950|14174
1611664200000|2021-01-26 12:30:00|5959|5958|5959|5958|5959|5958|5952|5951|8948
1611664500000|2021-01-26 12:35:00|5960|5959|5963|5962|5967|5965|5958|5956|11152
1611664800000|2021-01-26 12:40:00|5962|5961|5966|5965|5966|5965|5960|5958|11552
1611665100000|2021-01-26 12:45:00|5965|5964|5952|5950|5966|5964|5951|5949|9841
1611665400000|2021-01-26 12:50:00|5951|5951|5938|5936|5952|5951|5937|5936|22868
1611665700000|2021-01-26 12:55:00|5937|5935|5943|5942|5945|5943|5935|5933|27302
1611666000000|2021-01-26 13:00:00|5944|5943|5952|5950|5952|5950|5943|5941|14130
1611666300000|2021-01-26 13:05:00|5951|5951|5934|5932|5951|5951|5934|5931|20717
1611666600000|2021-01-26 13:10:00|5935|5933|5946|5945|5947|5945|5932|5930|12338
1611666900000|2021-01-26 13:15:00|5947|5946|5945|5944|5949|5948|5942|5941|13029
1611667200000|2021-01-26 13:20:00|5944|5943|5949|5947|5949|5948|5944|5942|6981
1611667500000|2021-01-26 13:25:00|5948|5946|5941|5939|5948|5946|5940|5939|19021
1611667800000|2021-01-26 13:30:00|5940|5940|5942|5940|5943|5941|5938|5937|16633
1611668100000|2021-01-26 13:35:00|5943|5941|5941|5939|5945|5944|5941|5939|7569
1611668400000|2021-01-26 13:40:00|5942|5940|5945|5944|5946|5944|5941|5939|5886
1611668700000|2021-01-26 13:45:00|5946|5945|5946|5944|5949|5947|5944|5942|8528
1611669000000|2021-01-26 13:50:00|5945|5945|5942|5940|5946|5945|5941|5939|7054
1611669300000|2021-01-26 13:55:00|5941|5939|5941|5939|5944|5942|5939|5937|14285
1611669600000|2021-01-26 14:00:00|5942|5940|5941|5940|5946|5944|5939|5937|17667
1611669900000|2021-01-26 14:05:00|5942|5939|5940|5939|5943|5942|5939|5938|7937
1611670200000|2021-01-26 14:10:00|5941|5940|5940|5939|5943|5941|5937|5936|12798
1611670500000|2021-01-26 14:15:00|5941|5938|5941|5939|5942|5941|5939|5938|51458
1611670800000|2021-01-26 14:20:00|5940|5938|5931|5930|5940|5939|5931|5929|10242
1611671100000|2021-01-26 14:25:00|5932|5931|5930|5927|5937|5936|5928|5926|35062
1611671400000|2021-01-26 14:30:00|5929|5928|5933|5930|5945|5944|5926|5925|34722
1611671700000|2021-01-26 14:35:00|5934|5931|5921|5919|5936|5935|5920|5917|30604
1611672000000|2021-01-26 14:40:00|5920|5918|5919|5918|5927|5926|5909|5907|33382
1611672300000|2021-01-26 14:45:00|5920|5919|5934|5933|5934|5933|5919|5918|48399
1611672600000|2021-01-26 14:50:00|5935|5934|5927|5925|5935|5934|5927|5925|41502
1611672900000|2021-01-26 14:55:00|5928|5926|5925|5923|5928|5927|5920|5919|22671
1611673200000|2021-01-26 15:00:00|5924|5924|5928|5926|5932|5930|5922|5920|19400
1611673500000|2021-01-26 15:05:00|5929|5927|5922|5921|5934|5933|5920|5919|18314
1611673800000|2021-01-26 15:10:00|5923|5922|5908|5906|5926|5924|5906|5904|43308
1611674100000|2021-01-26 15:15:00|5907|5905|5910|5909|5917|5916|5903|5901|21630
1611674400000|2021-01-26 15:20:00|5911|5908|5900|5898|5914|5913|5899|5898|10739
1611674700000|2021-01-26 15:25:00|5899|5897|5913|5911|5917|5916|5898|5897|22352
1611675000000|2021-01-26 15:30:00|5912|5912|5907|5906|5914|5913|5903|5902|12742
1611675300000|2021-01-26 15:35:00|5908|5907|5901|5900|5910|5908|5898|5895|17251
1611675600000|2021-01-26 15:40:00|5900|5899|5897|5896|5903|5902|5894|5892|23192
1611675900000|2021-01-26 15:45:00|5896|5895|5894|5892|5902|5900|5892|5890|21624
1611676200000|2021-01-26 15:50:00|5893|5893|5893|5892|5896|5895|5887|5886|15795
1611676500000|2021-01-26 15:55:00|5894|5891|5893|5891|5895|5894|5887|5886|21221
1611676800000|2021-01-26 16:00:00|5894|5892|5900|5899|5901|5900|5888|5887|18627
1611677100000|2021-01-26 16:05:00|5901|5900|5900|5899|5906|5904|5896|5895|17352
1611677400000|2021-01-26 16:10:00|5899|5898|5901|5899|5906|5905|5897|5896|17285
1611677700000|2021-01-26 16:15:00|5902|5900|5901|5899|5903|5902|5900|5899|11158
1611678000000|2021-01-26 16:20:00|5902|5900|5907|5906|5907|5906|5899|5898|24915
1611678300000|2021-01-26 16:25:00|5906|5905|5911|5909|5913|5912|5903|5902|26803
1611734400000|2021-01-27 08:00:00|5820|5813|5790|5784|5823|5819|5789|5784|54596
1611734700000|2021-01-27 08:05:00|5789|5783|5773|5772|5789|5785|5765|5763|21258
1611735000000|2021-01-27 08:10:00|5772|5771|5783|5781|5787|5784|5758|5755|34232
1611735300000|2021-01-27 08:15:00|5784|5782|5802|5800|5812|5808|5780|5779|54468
1611735600000|2021-01-27 08:20:00|5801|5799|5801|5800|5815|5814|5799|5798|35438
1611735900000|2021-01-27 08:25:00|5802|5801|5801|5800|5822|5821|5800|5798|15314
1611736200000|2021-01-27 08:30:00|5802|5801|5814|5812|5814|5813|5801|5800|16343
1611736500000|2021-01-27 08:35:00|5813|5811|5827|5824|5829|5828|5810|5808|18496
1611736800000|2021-01-27 08:40:00|5826|5823|5831|5830|5837|5836|5821|5820|21388
1611737100000|2021-01-27 08:45:00|5832|5831|5833|5830|5835|5834|5828|5827|33995
1611737400000|2021-01-27 08:50:00|5832|5831|5832|5830|5835|5834|5827|5826|26618
1611737700000|2021-01-27 08:55:00|5831|5829|5829|5828|5835|5834|5823|5821|40590
1611738000000|2021-01-27 09:00:00|5830|5829|5840|5838|5842|5840|5829|5828|13863
1611738300000|2021-01-27 09:05:00|5841|5839|5834|5832|5860|5859|5834|5832|19689
1611738600000|2021-01-27 09:10:00|5833|5831|5829|5826|5835|5832|5815|5814|16848
1611738900000|2021-01-27 09:15:00|5830|5827|5836|5834|5836|5834|5828|5826|10196
1611739200000|2021-01-27 09:20:00|5837|5835|5820|5818|5838|5837|5820|5818|29423
1611739500000|2021-01-27 09:25:00|5819|5819|5818|5816|5820|5819|5810|5807|11446
1611739800000|2021-01-27 09:30:00|5817|5814|5828|5825|5829|5828|5815|5813|6333
1611740100000|2021-01-27 09:35:00|5829|5827|5821|5818|5830|5829|5818|5817|12669
1611740400000|2021-01-27 09:40:00|5820|5819|5817|5815|5822|5821|5814|5812|16807
1611740700000|2021-01-27 09:45:00|5816|5814|5813|5812|5816|5815|5809|5807|15485
1611741000000|2021-01-27 09:50:00|5812|5811|5805|5804|5814|5812|5804|5802|38944
1611741300000|2021-01-27 09:55:00|5806|5805|5809|5807|5813|5812|5803|5801|19778
1611741600000|2021-01-27 10:00:00|5808|5806|5791|5790|5808|5806|5791|5790|40922
1611741900000|2021-01-27 10:05:00|5790|5789|5791|5790|5799|5798|5788|5786|19260
1611742200000|2021-01-27 10:10:00|5790|5789|5783|5782|5793|5792|5783|5782|17441
1611742500000|2021-01-27 10:15:00|5782|5780|5782|5781|5783|5782|5779|5777|16469
1611742800000|2021-01-27 10:20:00|5783|5780|5790|5789|5790|5789|5779|5777|28852
1611743100000|2021-01-27 10:25:00|5791|5790|5799|5798|5802|5800|5791|5790|42652
1611743400000|2021-01-27 10:30:00|5800|5799|5801|5799|5807|5806|5799|5798|29068
1611743700000|2021-01-27 10:35:00|5800|5800|5788|5787|5803|5802|5787|5785|26985
1611744000000|2021-01-27 10:40:00|5789|5788|5794|5793|5795|5794|5789|5787|18017
1611744300000|2021-01-27 10:45:00|5793|5792|5792|5790|5801|5799|5790|5788|21028
1611744600000|2021-01-27 10:50:00|5793|5791|5766|5762|5793|5792|5766|5762|15915
1611744900000|2021-01-27 10:55:00|5765|5763|5764|5762|5768|5767|5756|5753|10612
1611745200000|2021-01-27 11:00:00|5765|5763|5754|5752|5766|5765|5749|5748|26002
1611745500000|2021-01-27 11:05:00|5755|5753|5752|5751|5758|5756|5749|5747|10735
1611745800000|2021-01-27 11:10:00|5751|5750|5755|5754|5756|5755|5749|5747|15983
1611746100000|2021-01-27 11:15:00|5754|5753|5763|5762|5765|5764|5753|5751|15510
1611746400000|2021-01-27 11:20:00|5762|5761|5753|5752|5763|5762|5749|5748|9793
1611746700000|2021-01-27 11:25:00|5752|5751|5761|5759|5761|5760|5747|5745|13440
1611747000000|2021-01-27 11:30:00|5762|5760|5771|5770|5771|5770|5761|5759|17399
1611747300000|2021-01-27 11:35:00|5772|5769|5787|5786|5792|5790|5772|5769|48832
1611747600000|2021-01-27 11:40:00|5788|5787|5776|5774|5788|5787|5774|5771|82478
1611747900000|2021-01-27 11:45:00|5775|5773|5751|5749|5776|5773|5742|5740|21732
1611748200000|2021-01-27 11:50:00|5750|5750|5780|5779|5783|5781|5745|5742|20860
1611748500000|2021-01-27 11:55:00|5779|5778|5772|5770|5780|5779|5768|5766|15477
1611748800000|2021-01-27 12:00:00|5771|5769|5767|5766|5771|5769|5757|5756|13758
1611749100000|2021-01-27 12:05:00|5766|5765|5787|5785|5794|5792|5764|5762|10897
1611749400000|2021-01-27 12:10:00|5786|5786|5776|5773|5789|5788|5776|5772|8139
1611749700000|2021-01-27 12:15:00|5775|5772|5782|5780|5787|5785|5770|5766|11275
1611750000000|2021-01-27 12:20:00|5783|5779|5784|5782|5787|5784|5778|5775|11592
1611750300000|2021-01-27 12:25:00|5783|5781|5781|5780|5784|5782|5779|5777|10620
1611750600000|2021-01-27 12:30:00|5780|5779|5784|5782|5789|5788|5778|5776|14144
1611750900000|2021-01-27 12:35:00|5783|5783|5784|5783|5784|5783|5778|5777|9327
1611751200000|2021-01-27 12:40:00|5785|5784|5763|5760|5789|5788|5760|5758|19595
1611751500000|2021-01-27 12:45:00|5762|5761|5777|5776|5779|5778|5756|5755|47630
1611751800000|2021-01-27 12:50:00|5776|5775|5759|5757|5777|5776|5759|5757|29847
1611752100000|2021-01-27 12:55:00|5758|5756|5752|5751|5759|5756|5747|5745|18983
1611752400000|2021-01-27 13:00:00|5753|5752|5755|5752|5758|5757|5747|5746|20838
1611752700000|2021-01-27 13:05:00|5754|5753|5749|5747|5758|5756|5748|5747|23530
1611753000000|2021-01-27 13:10:00|5748|5748|5739|5738|5749|5748|5728|5727|39708
1611753300000|2021-01-27 13:15:00|5740|5737|5753|5751|5757|5756|5738|5737|13658
1611753600000|2021-01-27 13:20:00|5752|5750|5752|5750|5760|5757|5750|5748|13601
1611753900000|2021-01-27 13:25:00|5751|5751|5741|5740|5754|5753|5740|5738|24203
1611754200000|2021-01-27 13:30:00|5742|5741|5744|5742|5746|5744|5738|5736|34894
1611754500000|2021-01-27 13:35:00|5743|5743|5746|5744|5746|5744|5733|5730|57466
1611754800000|2021-01-27 13:40:00|5745|5743|5752|5750|5754|5753|5741|5739|23326
1611755100000|2021-01-27 13:45:00|5751|5749|5764|5761|5767|5766|5751|5748|25136
1611755400000|2021-01-27 13:50:00|5765|5762|5757|5755|5773|5772|5750|5748|33056
1611755700000|2021-01-27 13:55:00|5758|5756|5748|5747|5760|5758|5747|5745|39308
1611756000000|2021-01-27 14:00:00|5747|5746|5748|5746|5750|5749|5745|5743|28211
1611756300000|2021-01-27 14:05:00|5749|5747|5733|5731|5749|5748|5719|5717|28117
1611756600000|2021-01-27 14:10:00|5732|5730|5728|5727|5734|5732|5727|5725|19932
1611756900000|2021-01-27 14:15:00|5727|5726|5711|5709|5727|5726|5698|5696|40649
1611757200000|2021-01-27 14:20:00|5712|5710|5701|5699|5714|5712|5699|5698|43409
1611757500000|2021-01-27 14:25:00|5702|5700|5702|5701|5717|5716|5699|5697|34686
1611757800000|2021-01-27 14:30:00|5703|5702|5702|5700|5713|5711|5690|5689|116312
1611758100000|2021-01-27 14:35:00|5701|5699|5689|5687|5706|5705|5682|5679|92186
1611758400000|2021-01-27 14:40:00|5688|5686|5680|5678|5692|5691|5676|5674|95603
1611758700000|2021-01-27 14:45:00|5679|5679|5648|5645|5690|5689|5645|5642|74528
1611759000000|2021-01-27 14:50:00|5649|5646|5662|5660|5670|5668|5648|5646|84983
1611759300000|2021-01-27 14:55:00|5663|5662|5680|5678|5696|5694|5662|5660|38312
1611759600000|2021-01-27 15:00:00|5679|5677|5689|5687|5698|5696|5670|5668|69939
1611759900000|2021-01-27 15:05:00|5688|5688|5707|5705|5710|5707|5683|5681|34678
1611760200000|2021-01-27 15:10:00|5709|5706|5721|5719|5734|5733|5707|5706|59249
1611760500000|2021-01-27 15:15:00|5722|5720|5724|5722|5729|5727|5712|5711|95505
1611760800000|2021-01-27 15:20:00|5725|5723|5753|5752|5755|5753|5725|5723|47914
1611761100000|2021-01-27 15:25:00|5754|5753|5766|5764|5771|5769|5747|5746|40947
1611761400000|2021-01-27 15:30:00|5767|5765|5774|5772|5790|5788|5758|5755|104993
1611761700000|2021-01-27 15:35:00|5775|5771|5749|5748|5780|5778|5747|5745|77966
1611762000000|2021-01-27 15:40:00|5750|5749|5762|5760|5778|5776|5743|5741|44331
1611762300000|2021-01-27 15:45:00|5763|5761|5773|5771|5774|5773|5760|5758|34257
1611762600000|2021-01-27 15:50:00|5774|5772|5756|5755|5774|5773|5756|5755|21043
1611762900000|2021-01-27 15:55:00|5755|5754|5765|5763|5767|5765|5755|5753|34032
1611763200000|2021-01-27 16:00:00|5764|5762|5762|5760|5764|5763|5754|5753|42511
1611763500000|2021-01-27 16:05:00|5761|5759|5749|5747|5764|5762|5745|5743|49379
1611763800000|2021-01-27 16:10:00|5748|5748|5734|5733|5749|5748|5733|5732|48363
1611764100000|2021-01-27 16:15:00|5733|5732|5722|5720|5736|5735|5721|5719|38801
1611764400000|2021-01-27 16:20:00|5723|5721|5743|5741|5747|5746|5723|5720|74109
1611764700000|2021-01-27 16:25:00|5742|5740|5736|5733|5748|5747|5733|5732|36602
1611820800000|2021-01-28 08:00:00|5590|5584|5593|5590|5630|5626|5583|5579|50865
1611821100000|2021-01-28 08:05:00|5592|5589|5585|5582|5617|5611|5568|5565|54072
1611821400000|2021-01-28 08:10:00|5584|5581|5615|5611|5621|5619|5573|5569|58926
1611821700000|2021-01-28 08:15:00|5614|5612|5630|5627|5633|5630|5605|5603|33656
1611822000000|2021-01-28 08:20:00|5631|5628|5622|5620|5644|5641|5622|5620|55101
1611822300000|2021-01-28 08:25:00|5621|5619|5616|5612|5622|5619|5597|5596|46199
1611822600000|2021-01-28 08:30:00|5615|5613|5627|5624|5633|5632|5613|5613|34889
1611822900000|2021-01-28 08:35:00|5628|5625|5620|5619|5630|5626|5612|5610|17765
1611823200000|2021-01-28 08:40:00|5619|5618|5601|5598|5628|5626|5595|5592|23985
1611823500000|2021-01-28 08:45:00|5602|5599|5625|5623|5626|5624|5591|5589|26395
1611823800000|2021-01-28 08:50:00|5624|5622|5633|5630|5641|5639|5616|5614|16692
1611824100000|2021-01-28 08:55:00|5632|5629|5618|5616|5633|5630|5611|5610|20217
1611824400000|2021-01-28 09:00:00|5620|5615|5637|5635|5638|5636|5616|5615|31033
1611824700000|2021-01-28 09:05:00|5636|5634|5613|5609|5640|5639|5611|5608|16830
1611825000000|2021-01-28 09:10:00|5612|5610|5629|5627|5630|5629|5603|5600|13748
1611825300000|2021-01-28 09:15:00|5628|5626|5623|5620|5639|5637|5617|5616|16451
1611825600000|2021-01-28 09:20:00|5622|5619|5631|5629|5632|5630|5618|5616|16652
1611825900000|2021-01-28 09:25:00|5632|5630|5633|5630|5640|5639|5627|5624|23554
1611826200000|2021-01-28 09:30:00|5632|5629|5631|5628|5645|5643|5625|5623|15628
1611826500000|2021-01-28 09:35:00|5630|5627|5634|5633|5637|5635|5622|5621|21471
1611826800000|2021-01-28 09:40:00|5635|5632|5654|5652|5654|5653|5634|5632|19890
1611827100000|2021-01-28 09:45:00|5653|5651|5672|5670|5673|5672|5652|5651|13247
1611827400000|2021-01-28 09:50:00|5671|5671|5673|5672|5675|5673|5659|5658|34713
1611827700000|2021-01-28 09:55:00|5674|5671|5679|5677|5683|5681|5669|5668|22285
1611828000000|2021-01-28 10:00:00|5678|5676|5673|5671|5679|5676|5663|5662|37582
1611828300000|2021-01-28 10:05:00|5672|5672|5686|5685|5687|5685|5669|5668|19171
1611828600000|2021-01-28 10:10:00|5685|5683|5692|5690|5694|5692|5678|5675|13831
1611828900000|2021-01-28 10:15:00|5693|5691|5701|5700|5702|5701|5688|5686|76341
1611829200000|2021-01-28 10:20:00|5702|5701|5713|5711|5716|5714|5700|5699|38384
1611829500000|2021-01-28 10:25:00|5714|5712|5700|5698|5715|5713|5697|5695|24969
1611829800000|2021-01-28 10:30:00|5699|5699|5690|5689|5707|5705|5689|5687|24308
1611830100000|2021-01-28 10:35:00|5691|5690|5712|5710|5713|5711|5685|5682|12380
1611830400000|2021-01-28 10:40:00|5711|5709|5702|5699|5711|5709|5698|5697|13893
1611830700000|2021-01-28 10:45:00|5703|5700|5685|5683|5707|5705|5683|5681|17633
1611831000000|2021-01-28 10:50:00|5684|5682|5680|5678|5695|5694|5680|5677|71400
1611831300000|2021-01-28 10:55:00|5681|5677|5682|5680|5686|5685|5669|5667|52277
1611831600000|2021-01-28 11:00:00|5680|5679|5672|5670|5680|5679|5667|5664|12974
1611831900000|2021-01-28 11:05:00|5671|5671|5691|5689|5692|5690|5671|5671|12358
1611832200000|2021-01-28 11:10:00|5690|5688|5697|5696|5699|5698|5685|5684|10238
1611832500000|2021-01-28 11:15:00|5698|5697|5726|5723|5726|5724|5693|5690|19136
1611832800000|2021-01-28 11:20:00|5727|5724|5706|5704|5729|5726|5704|5703|18218
1611833100000|2021-01-28 11:25:00|5707|5705|5708|5706|5717|5716|5706|5704|25953
1611833400000|2021-01-28 11:30:00|5709|5707|5705|5704|5710|5708|5699|5697|16441
1611833700000|2021-01-28 11:35:00|5704|5703|5691|5689|5704|5703|5685|5684|13893
1611834000000|2021-01-28 11:40:00|5690|5690|5678|5677|5691|5690|5674|5671|106499
1611834300000|2021-01-28 11:45:00|5679|5678|5687|5685|5688|5686|5679|5677|19280
1611834600000|2021-01-28 11:50:00|5686|5684|5693|5692|5697|5695|5683|5682|16061
1611834900000|2021-01-28 11:55:00|5694|5693|5710|5709|5715|5714|5694|5692|11156
1611835200000|2021-01-28 12:00:00|5709|5708|5710|5709|5718|5716|5704|5702|22985
1611835500000|2021-01-28 12:05:00|5709|5708|5706|5704|5714|5713|5705|5702|13366
1611835800000|2021-01-28 12:10:00|5705|5703|5701|5699|5718|5716|5701|5699|17806
1611836100000|2021-01-28 12:15:00|5702|5700|5715|5712|5716|5714|5702|5700|17804
1611836400000|2021-01-28 12:20:00|5714|5711|5701|5698|5715|5714|5699|5698|12926
1611836700000|2021-01-28 12:25:00|5702|5699|5696|5694|5702|5700|5692|5689|8957
1611837000000|2021-01-28 12:30:00|5695|5693|5687|5685|5696|5694|5686|5685|6840
1611837300000|2021-01-28 12:35:00|5686|5684|5690|5689|5693|5692|5684|5681|18879
1611837600000|2021-01-28 12:40:00|5689|5688|5693|5691|5695|5693|5685|5684|7438
1611837900000|2021-01-28 12:45:00|5694|5692|5681|5679|5701|5699|5681|5679|14059
1611838200000|2021-01-28 12:50:00|5680|5678|5682|5680|5687|5685|5672|5669|19508
1611838500000|2021-01-28 12:55:00|5681|5679|5674|5673|5681|5679|5669|5666|12497
1611838800000|2021-01-28 13:00:00|5675|5674|5640|5638|5676|5674|5640|5637|12310
1611839100000|2021-01-28 13:05:00|5639|5637|5659|5657|5659|5658|5637|5634|18398
1611839400000|2021-01-28 13:10:00|5658|5658|5648|5647|5662|5659|5647|5645|63838
1611839700000|2021-01-28 13:15:00|5647|5646|5658|5656|5660|5658|5636|5635|22840
1611840000000|2021-01-28 13:20:00|5657|5655|5658|5657|5660|5658|5646|5644|13663
1611840300000|2021-01-28 13:25:00|5657|5656|5662|5660|5664|5662|5651|5650|13994
1611840600000|2021-01-28 13:30:00|5661|5661|5676|5674|5677|5676|5657|5655|16754
1611840900000|2021-01-28 13:35:00|5675|5673|5670|5668|5680|5678|5666|5663|33992
1611841200000|2021-01-28 13:40:00|5671|5669|5675|5674|5676|5675|5656|5654|37697
1611841500000|2021-01-28 13:45:00|5674|5673|5688|5687|5692|5690|5674|5673|28799
1611841800000|2021-01-28 13:50:00|5687|5686|5659|5658|5690|5689|5643|5641|52568
1611842100000|2021-01-28 13:55:00|5660|5659|5675|5673|5681|5679|5646|5643|35817
1611842400000|2021-01-28 14:00:00|5676|5674|5697|5695|5704|5700|5662|5660|63049
1611842700000|2021-01-28 14:05:00|5696|5696|5690|5688|5700|5697|5684|5682|21099
1611843000000|2021-01-28 14:10:00|5691|5689|5695|5693|5703|5700|5689|5687|13195
1611843300000|2021-01-28 14:15:00|5694|5694|5695|5694|5700|5698|5687|5686|14267
1611843600000|2021-01-28 14:20:00|5694|5693|5720|5717|5720|5717|5692|5689|20926
1611843900000|2021-01-28 14:25:00|5719|5718|5717|5715|5722|5719|5699|5696|53753
1611844200000|2021-01-28 14:30:00|5718|5713|5723|5722|5730|5728|5703|5701|42962
1611844500000|2021-01-28 14:35:00|5722|5721|5716|5714|5726|5723|5711|5709|31549
1611844800000|2021-01-28 14:40:00|5715|5713|5742|5739|5749|5746|5709|5707|24216
1611845100000|2021-01-28 14:45:00|5743|5740|5724|5722|5743|5741|5721|5720|17415
1611845400000|2021-01-28 14:50:00|5723|5723|5706|5704|5726|5725|5706|5704|55720
1611845700000|2021-01-28 14:55:00|5705|5703|5687|5684|5725|5723|5671|5670|77201
1611846000000|2021-01-28 15:00:00|5688|5685|5658|5656|5688|5686|5658|5656|71241
1611846300000|2021-01-28 15:05:00|5657|5657|5682|5680|5687|5686|5655|5653|32557
1611846600000|2021-01-28 15:10:00|5683|5681|5695|5693|5701|5699|5681|5678|31918
1611846900000|2021-01-28 15:15:00|5696|5694|5721|5720|5724|5723|5691|5689|39579
1611847200000|2021-01-28 15:20:00|5722|5721|5706|5703|5726|5725|5704|5702|24540
1611847500000|2021-01-28 15:25:00|5705|5702|5702|5699|5714|5712|5697|5695|24083
1611847800000|2021-01-28 15:30:00|5703|5700|5698|5696|5710|5709|5696|5694|21671
1611848100000|2021-01-28 15:35:00|5699|5697|5696|5694|5707|5706|5694|5693|21135
1611848400000|2021-01-28 15:40:00|5695|5693|5687|5686|5702|5700|5676|5674|24182
1611848700000|2021-01-28 15:45:00|5686|5685|5700|5698|5703|5702|5684|5683|23497
1611849000000|2021-01-28 15:50:00|5699|5697|5682|5680|5701|5700|5682|5680|22149
1611849300000|2021-01-28 15:55:00|5683|5681|5680|5678|5687|5686|5674|5672|23683
1611849600000|2021-01-28 16:00:00|5681|5679|5681|5680|5684|5683|5676|5675|24936
1611849900000|2021-01-28 16:05:00|5680|5679|5691|5689|5697|5695|5679|5678|21960
1611850200000|2021-01-28 16:10:00|5692|5690|5681|5680|5693|5692|5680|5679|22874
1611850500000|2021-01-28 16:15:00|5682|5681|5678|5676|5685|5684|5676|5674|33083
1611850800000|2021-01-28 16:20:00|5677|5677|5670|5669|5682|5680|5661|5660|35908
1611851100000|2021-01-28 16:25:00|5671|5670|5678|5675|5678|5675|5667|5665|30053
1611907200000|2021-01-29 08:00:00|5514|5506|5549|5545|5560|5553|5503|5501|66236
1611907500000|2021-01-29 08:05:00|5548|5544|5511|5508|5554|5551|5510|5507|29105
1611907800000|2021-01-29 08:10:00|5512|5509|5555|5550|5566|5561|5512|5509|41573
1611908100000|2021-01-29 08:15:00|5554|5549|5575|5570|5577|5574|5546|5544|21767
1611908400000|2021-01-29 08:20:00|5574|5571|5600|5598|5600|5599|5573|5568|25328
1611908700000|2021-01-29 08:25:00|5599|5597|5613|5610|5618|5616|5591|5588|36362
1611909000000|2021-01-29 08:30:00|5612|5609|5604|5602|5612|5609|5591|5589|18721
1611909300000|2021-01-29 08:35:00|5606|5603|5623|5619|5624|5621|5600|5598|21834
1611909600000|2021-01-29 08:40:00|5624|5620|5613|5612|5630|5626|5611|5609|6440
1611909900000|2021-01-29 08:45:00|5612|5611|5605|5603|5616|5614|5597|5595|24845
1611910200000|2021-01-29 08:50:00|5606|5604|5616|5614|5616|5614|5600|5597|8660
1611910500000|2021-01-29 08:55:00|5615|5613|5625|5622|5631|5629|5610|5608|13096
1611910800000|2021-01-29 09:00:00|5626|5623|5649|5646|5649|5646|5625|5622|9921
1611911100000|2021-01-29 09:05:00|5650|5647|5632|5630|5658|5657|5631|5629|28243
1611911400000|2021-01-29 09:10:00|5631|5632|5641|5638|5644|5642|5631|5631|16623
1611911700000|2021-01-29 09:15:00|5642|5639|5628|5627|5643|5640|5626|5624|7291
1611912000000|2021-01-29 09:20:00|5629|5628|5642|5640|5643|5640|5619|5616|10382
1611912300000|2021-01-29 09:25:00|5641|5639|5641|5638|5646|5644|5633|5631|8981
1611912600000|2021-01-29 09:30:00|5642|5639|5653|5650|5654|5651|5632|5630|3922
1611912900000|2021-01-29 09:35:00|5655|5651|5647|5646|5665|5664|5646|5644|8279
1611913200000|2021-01-29 09:40:00|5646|5645|5640|5637|5646|5645|5636|5632|3166
1611913500000|2021-01-29 09:45:00|5641|5638|5627|5625|5641|5639|5624|5621|8458
1611913800000|2021-01-29 09:50:00|5626|5626|5624|5623|5637|5636|5623|5622|3958
1611914100000|2021-01-29 09:55:00|5623|5622|5630|5628|5632|5631|5623|5621|10078
1611914400000|2021-01-29 10:00:00|5629|5627|5641|5639|5642|5639|5626|5624|8455
1611914700000|2021-01-29 10:05:00|5640|5638|5626|5624|5640|5638|5620|5619|14106
1611915000000|2021-01-29 10:10:00|5627|5625|5629|5627|5632|5630|5626|5624|8174
1611915300000|2021-01-29 10:15:00|5628|5626|5614|5612|5630|5629|5613|5611|9648
1611915600000|2021-01-29 10:20:00|5613|5611|5621|5619|5622|5620|5604|5603|11841
1611915900000|2021-01-29 10:25:00|5622|5620|5607|5605|5624|5622|5605|5601|9657
1611916200000|2021-01-29 10:30:00|5606|5604|5599|5596|5610|5608|5593|5591|20823
1611916500000|2021-01-29 10:35:00|5600|5597|5602|5600|5615|5613|5600|5597|8441
1611916800000|2021-01-29 10:40:00|5601|5601|5613|5611|5615|5613|5601|5599|10809
1611917100000|2021-01-29 10:45:00|5612|5610|5628|5625|5628|5626|5611|5609|3756
1611917400000|2021-01-29 10:50:00|5627|5624|5634|5631|5635|5633|5622|5619|16091
1611917700000|2021-01-29 10:55:00|5635|5632|5633|5630|5638|5635|5627|5626|5745
1611918000000|2021-01-29 11:00:00|5632|5629|5637|5636|5638|5636|5629|5627|8228
1611918300000|2021-01-29 11:05:00|5638|5637|5629|5628|5641|5639|5629|5627|6698
1611918600000|2021-01-29 11:10:00|5628|5627|5634|5632|5637|5635|5627|5625|7041
1611918900000|2021-01-29 11:15:00|5633|5631|5635|5633|5637|5635|5629|5627|47227
1611919200000|2021-01-29 11:20:00|5634|5632|5631|5630|5638|5636|5631|5630|6630
1611919500000|2021-01-29 11:25:00|5630|5629|5635|5634|5636|5634|5623|5621|6300
1611919800000|2021-01-29 11:30:00|5634|5633|5640|5638|5643|5642|5631|5630|7348
1611920100000|2021-01-29 11:35:00|5641|5639|5652|5650|5654|5652|5641|5639|4177
1611920400000|2021-01-29 11:40:00|5653|5651|5666|5663|5666|5663|5651|5648|14038
1611920700000|2021-01-29 11:45:00|5665|5664|5664|5662|5669|5667|5660|5658|11378
1611921000000|2021-01-29 11:50:00|5665|5663|5659|5657|5673|5671|5657|5654|6408
1611921300000|2021-01-29 11:55:00|5658|5656|5659|5657|5663|5661|5654|5653|11682
1611921600000|2021-01-29 12:00:00|5658|5656|5656|5655|5658|5656|5651|5649|4743
1611921900000|2021-01-29 12:05:00|5655|5654|5670|5667|5671|5669|5653|5652|6284
1611922200000|2021-01-29 12:10:00|5671|5666|5657|5655|5671|5667|5654|5652|11594
1611922500000|2021-01-29 12:15:00|5656|5654|5645|5642|5657|5656|5641|5639|7170
1611922800000|2021-01-29 12:20:00|5646|5643|5645|5644|5650|5648|5641|5640|4594
1611923100000|2021-01-29 12:25:00|5646|5645|5650|5648|5651|5649|5639|5638|4134
1611923400000|2021-01-29 12:30:00|5651|5649|5637|5635|5655|5652|5637|5634|4262
1611923700000|2021-01-29 12:35:00|5638|5636|5635|5634|5644|5643|5635|5633|6721
1611924000000|2021-01-29 12:40:00|5634|5633|5635|5632|5635|5633|5629|5627|8126
1611924300000|2021-01-29 12:45:00|5634|5633|5633|5631|5639|5638|5632|5630|5621
1611924600000|2021-01-29 12:50:00|5634|5632|5632|5631|5640|5637|5632|5630|9870
1611924900000|2021-01-29 12:55:00|5631|5630|5629|5627|5635|5633|5628|5626|2376
1611925200000|2021-01-29 13:00:00|5628|5628|5599|5596|5637|5635|5570|5567|46576
1611925500000|2021-01-29 13:05:00|5600|5597|5600|5598|5606|5605|5588|5585|23274
1611925800000|2021-01-29 13:10:00|5601|5599|5620|5617|5621|5620|5598|5596|28537
1611926100000|2021-01-29 13:15:00|5619|5616|5617|5614|5625|5623|5612|5610|15654
1611926400000|2021-01-29 13:20:00|5616|5613|5607|5605|5616|5613|5592|5591|27532
1611926700000|2021-01-29 13:25:00|5606|5604|5607|5603|5610|5608|5603|5599|6867
1611927000000|2021-01-29 13:30:00|5605|5605|5613|5611|5620|5617|5605|5603|8927
1611927300000|2021-01-29 13:35:00|5614|5612|5630|5627|5631|5628|5609|5607|5372
1611927600000|2021-01-29 13:40:00|5629|5628|5638|5635|5645|5642|5626|5624|11972
1611927900000|2021-01-29 13:45:00|5639|5636|5646|5644|5649|5647|5635|5633|9888
1611928200000|2021-01-29 13:50:00|5648|5645|5621|5617|5649|5645|5613|5611|8077
1611928500000|2021-01-29 13:55:00|5622|5618|5622|5620|5631|5628|5617|5615|7262
1611928800000|2021-01-29 14:00:00|5623|5621|5625|5623|5632|5631|5620|5619|15271
1611929100000|2021-01-29 14:05:00|5624|5624|5623|5622|5629|5628|5621|5620|11347
1611929400000|2021-01-29 14:10:00|5624|5623|5629|5627|5631|5630|5622|5620|6708
1611929700000|2021-01-29 14:15:00|5630|5628|5617|5615|5630|5629|5614|5612|11041
1611930000000|2021-01-29 14:20:00|5618|5616|5622|5621|5629|5627|5618|5616|9349
1611930300000|2021-01-29 14:25:00|5623|5622|5615|5613|5623|5622|5606|5605|23127
1611930600000|2021-01-29 14:30:00|5614|5612|5622|5619|5628|5627|5594|5592|58141
1611930900000|2021-01-29 14:35:00|5621|5617|5607|5604|5622|5617|5600|5597|44094
1611931200000|2021-01-29 14:40:00|5608|5603|5609|5606|5616|5614|5595|5594|51707
1611931500000|2021-01-29 14:45:00|5608|5607|5602|5600|5623|5621|5602|5599|17363
1611931800000|2021-01-29 14:50:00|5601|5599|5604|5601|5613|5611|5594|5593|27802
1611932100000|2021-01-29 14:55:00|5605|5602|5629|5627|5642|5640|5605|5602|19099
1611932400000|2021-01-29 15:00:00|5628|5626|5647|5645|5649|5646|5622|5621|22471
1611932700000|2021-01-29 15:05:00|5646|5644|5633|5630|5647|5644|5619|5617|20037
1611933000000|2021-01-29 15:10:00|5632|5629|5631|5629|5640|5637|5623|5620|20361
1611933300000|2021-01-29 15:15:00|5632|5630|5618|5615|5635|5633|5611|5609|13507
1611933600000|2021-01-29 15:20:00|5617|5614|5636|5635|5638|5637|5616|5614|24148
1611933900000|2021-01-29 15:25:00|5635|5634|5631|5628|5637|5635|5624|5623|28854
1611934200000|2021-01-29 15:30:00|5630|5627|5643|5641|5659|5658|5628|5626|48556
1611934500000|2021-01-29 15:35:00|5644|5640|5644|5642|5651|5650|5639|5638|27344
1611934800000|2021-01-29 15:40:00|5643|5641|5624|5623|5643|5641|5624|5622|31911
1611935100000|2021-01-29 15:45:00|5623|5622|5623|5621|5631|5629|5621|5618|10528
1611935400000|2021-01-29 15:50:00|5622|5620|5616|5614|5625|5623|5615|5613|11509
1611935700000|2021-01-29 15:55:00|5617|5615|5621|5620|5624|5623|5616|5614|13472
1611936000000|2021-01-29 16:00:00|5622|5619|5610|5608|5623|5622|5603|5602|16594
1611936300000|2021-01-29 16:05:00|5609|5609|5607|5606|5616|5614|5606|5604|14925
1611936600000|2021-01-29 16:10:00|5608|5605|5604|5603|5608|5606|5597|5595|57047
1611936900000|2021-01-29 16:15:00|5603|5602|5606|5605|5610|5608|5603|5602|12835
1611937200000|2021-01-29 16:20:00|5605|5604|5593|5592|5606|5604|5591|5589|25080
1611937500000|2021-01-29 16:25:00|5592|5591|5582|5580|5600|5599|5578|5576|37630
1612166400000|2021-02-01 08:00:00|5629|5608|5650|5645|5653|5650|5604|5597|45916
1612166700000|2021-02-01 08:05:00|5651|5646|5694|5691|5706|5702|5647|5642|31660
1612167000000|2021-02-01 08:10:00|5693|5690|5696|5692|5706|5703|5681|5678|29035
1612167300000|2021-02-01 08:15:00|5697|5693|5690|5688|5708|5705|5683|5680|19563
1612167600000|2021-02-01 08:20:00|5689|5687|5686|5683|5693|5690|5679|5677|9187
1612167900000|2021-02-01 08:25:00|5685|5682|5662|5658|5690|5688|5662|5658|12192
1612168200000|2021-02-01 08:30:00|5664|5659|5640|5639|5666|5665|5635|5632|26349
1612168500000|2021-02-01 08:35:00|5639|5638|5636|5635|5645|5642|5631|5629|17342
1612168800000|2021-02-01 08:40:00|5638|5636|5658|5657|5663|5661|5638|5636|21514
1612169100000|2021-02-01 08:45:00|5659|5658|5645|5643|5662|5659|5645|5643|15342
1612169400000|2021-02-01 08:50:00|5646|5644|5657|5655|5669|5666|5646|5644|20238
1612169700000|2021-02-01 08:55:00|5658|5656|5651|5649|5663|5660|5651|5649|12998
1612170000000|2021-02-01 09:00:00|5648|5648|5656|5655|5660|5659|5648|5647|12025
1612170300000|2021-02-01 09:05:00|5657|5656|5649|5647|5659|5657|5646|5644|8956
1612170600000|2021-02-01 09:10:00|5650|5648|5660|5658|5664|5662|5650|5648|9998
1612170900000|2021-02-01 09:15:00|5661|5659|5657|5656|5669|5667|5657|5656|6542
1612171200000|2021-02-01 09:20:00|5658|5655|5660|5659|5663|5662|5657|5654|7781
1612171500000|2021-02-01 09:25:00|5661|5660|5663|5662|5667|5665|5660|5659|5189
1612171800000|2021-02-01 09:30:00|5664|5663|5662|5661|5669|5667|5660|5659|6513
1612172100000|2021-02-01 09:35:00|5661|5660|5659|5657|5666|5664|5657|5655|7753
1612172400000|2021-02-01 09:40:00|5660|5658|5652|5649|5662|5660|5650|5647|13149
1612172700000|2021-02-01 09:45:00|5653|5650|5651|5650|5656|5654|5647|5645|4723
1612173000000|2021-02-01 09:50:00|5652|5651|5648|5646|5655|5654|5645|5643|4922
1612173300000|2021-02-01 09:55:00|5647|5645|5646|5645|5648|5647|5642|5641|7168
1612173600000|2021-02-01 10:00:00|5647|5646|5658|5656|5658|5656|5646|5646|12423
1612173900000|2021-02-01 10:05:00|5657|5655|5657|5655|5660|5658|5653|5652|4160
1612174200000|2021-02-01 10:10:00|5656|5656|5663|5662|5665|5664|5656|5655|35657
1612174500000|2021-02-01 10:15:00|5662|5661|5659|5658|5664|5663|5659|5657|24056
1612174800000|2021-02-01 10:20:00|5658|5657|5661|5659|5663|5662|5655|5654|10203
1612175100000|2021-02-01 10:25:00|5660|5658|5668|5666|5672|5671|5660|5658|8242
1612175400000|2021-02-01 10:30:00|5667|5665|5663|5662|5667|5666|5660|5658|11796
1612175700000|2021-02-01 10:35:00|5664|5661|5666|5665|5673|5672|5664|5661|13526
1612176000000|2021-02-01 10:40:00|5667|5666|5670|5667|5675|5674|5665|5663|8842
1612176300000|2021-02-01 10:45:00|5671|5668|5680|5678|5686|5684|5671|5668|9034
1612176600000|2021-02-01 10:50:00|5681|5679|5686|5684|5687|5686|5679|5678|7023
1612176900000|2021-02-01 10:55:00|5687|5685|5698|5696|5699|5698|5687|5685|9200
1612177200000|2021-02-01 11:00:00|5699|5697|5697|5696|5705|5704|5693|5691|10393
1612177500000|2021-02-01 11:05:00|5698|5697|5718|5717|5718|5717|5695|5693|10129
1612177800000|2021-02-01 11:10:00|5717|5716|5720|5717|5726|5724|5712|5711|15256
1612178100000|2021-02-01 11:15:00|5719|5718|5724|5721|5729|5728|5719|5718|6962
1612178400000|2021-02-01 11:20:00|5723|5722|5738|5736|5740|5738|5723|5722|12413
1612178700000|2021-02-01 11:25:00|5737|5735|5741|5737|5742|5739|5729|5727|7571
1612179000000|2021-02-01 11:30:00|5740|5738|5733|5730|5745|5744|5731|5730|10886
1612179300000|2021-02-01 11:35:00|5732|5729|5731|5728|5742|5738|5725|5723|14880
1612179600000|2021-02-01 11:40:00|5730|5729|5715|5714|5732|5731|5714|5712|42839
1612179900000|2021-02-01 11:45:00|5716|5713|5731|5730|5733|5731|5715|5712|15373
1612180200000|2021-02-01 11:50:00|5730|5729|5735|5732|5740|5738|5728|5726|10162
1612180500000|2021-02-01 11:55:00|5734|5731|5723|5720|5734|5733|5720|5719|7655
1612180800000|2021-02-01 12:00:00|5722|5719|5711|5709|5727|5725|5710|5708|9820
1612181100000|2021-02-01 12:05:00|5712|5710|5717|5716|5718|5717|5712|5709|6940
1612181400000|2021-02-01 12:10:00|5718|5717|5727|5725|5728|5727|5718|5717|7731
1612181700000|2021-02-01 12:15:00|5726|5726|5732|5729|5733|5732|5726|5726|15160
1612182000000|2021-02-01 12:20:00|5733|5730|5732|5730|5739|5738|5731|5730|8983
1612182300000|2021-02-01 12:25:00|5731|5731|5737|5736|5738|5737|5728|5726|8992
1612182600000|2021-02-01 12:30:00|5736|5735|5732|5730|5738|5737|5732|5730|9151
1612182900000|2021-02-01 12:35:00|5731|5729|5729|5727|5736|5735|5728|5727|11560
1612183200000|2021-02-01 12:40:00|5730|5728|5728|5726|5736|5733|5726|5724|10591
1612183500000|2021-02-01 12:45:00|5727|5725|5731|5730|5733|5731|5725|5724|6425
1612183800000|2021-02-01 12:50:00|5732|5731|5718|5716|5733|5732|5717|5715|7549
1612184100000|2021-02-01 12:55:00|5719|5717|5708|5707|5722|5720|5708|5707|24214
1612184400000|2021-02-01 13:00:00|5709|5708|5704|5703|5710|5709|5701|5699|8024
1612184700000|2021-02-01 13:05:00|5705|5704|5717|5716|5718|5716|5704|5702|9088
1612185000000|2021-02-01 13:10:00|5716|5715|5701|5700|5717|5715|5697|5695|15690
1612185300000|2021-02-01 13:15:00|5700|5699|5697|5695|5705|5703|5697|5694|41684
1612185600000|2021-02-01 13:20:00|5698|5696|5695|5693|5698|5697|5692|5691|4551
1612185900000|2021-02-01 13:25:00|5694|5694|5689|5687|5694|5694|5683|5680|5955
1612186200000|2021-02-01 13:30:00|5690|5688|5681|5680|5691|5689|5678|5675|4858
1612186500000|2021-02-01 13:35:00|5680|5679|5691|5690|5692|5690|5680|5679|10340
1612186800000|2021-02-01 13:40:00|5692|5691|5689|5688|5698|5697|5689|5688|8475
1612187100000|2021-02-01 13:45:00|5690|5689|5679|5678|5691|5689|5678|5676|10711
1612187400000|2021-02-01 13:50:00|5680|5679|5676|5675|5686|5685|5676|5675|7891
1612187700000|2021-02-01 13:55:00|5677|5676|5681|5680|5685|5683|5677|5675|3522
1612188000000|2021-02-01 14:00:00|5680|5679|5683|5682|5688|5686|5678|5677|8785
1612188300000|2021-02-01 14:05:00|5684|5683|5675|5673|5687|5685|5675|5672|6182
1612188600000|2021-02-01 14:10:00|5676|5674|5683|5681|5686|5685|5675|5674|5180
1612188900000|2021-02-01 14:15:00|5682|5680|5689|5687|5689|5688|5679|5677|10517
1612189200000|2021-02-01 14:20:00|5688|5686|5686|5684|5688|5686|5684|5682|6151
1612189500000|2021-02-01 14:25:00|5685|5685|5707|5706|5707|5706|5685|5685|10291
1612189800000|2021-02-01 14:30:00|5706|5705|5701|5699|5719|5717|5696|5694|46577
1612190100000|2021-02-01 14:35:00|5702|5700|5700|5697|5714|5712|5695|5693|18065
1612190400000|2021-02-01 14:40:00|5701|5698|5698|5696|5715|5713|5697|5695|20387
1612190700000|2021-02-01 14:45:00|5699|5695|5686|5685|5704|5702|5686|5684|59280
1612191000000|2021-02-01 14:50:00|5685|5684|5675|5674|5691|5689|5671|5669|39541
1612191300000|2021-02-01 14:55:00|5676|5675|5697|5696|5698|5696|5676|5675|17107
1612191600000|2021-02-01 15:00:00|5696|5695|5692|5690|5706|5705|5688|5686|19096
1612191900000|2021-02-01 15:05:00|5691|5691|5695|5693|5702|5700|5688|5687|32879
1612192200000|2021-02-01 15:10:00|5694|5694|5698|5697|5706|5704|5694|5692|26965
1612192500000|2021-02-01 15:15:00|5699|5698|5701|5699|5703|5701|5692|5690|21598
1612192800000|2021-02-01 15:20:00|5700|5698|5693|5692|5705|5703|5689|5688|27509
1612193100000|2021-02-01 15:25:00|5694|5693|5676|5675|5696|5695|5676|5675|46860
1612193400000|2021-02-01 15:30:00|5677|5676|5694|5693|5696|5694|5677|5676|39919
1612193700000|2021-02-01 15:35:00|5693|5692|5683|5682|5697|5695|5682|5681|37644
1612194000000|2021-02-01 15:40:00|5682|5681|5681|5680|5686|5685|5677|5676|83176
1612194300000|2021-02-01 15:45:00|5682|5681|5679|5678|5684|5683|5679|5678|61823
1612194600000|2021-02-01 15:50:00|5680|5679|5670|5669|5680|5679|5665|5664|88111
1612194900000|2021-02-01 15:55:00|5671|5668|5668|5666|5675|5673|5666|5664|51347
1612195200000|2021-02-01 16:00:00|5666|5665|5674|5673|5674|5673|5666|5664|59012
1612195500000|2021-02-01 16:05:00|5675|5674|5673|5671|5682|5680|5670|5669|21662
1612195800000|2021-02-01 16:10:00|5672|5670|5672|5671|5676|5675|5669|5668|19817
1612196100000|2021-02-01 16:15:00|5673|5672|5674|5673|5679|5678|5671|5670|21456
1612196400000|2021-02-01 16:20:00|5675|5674|5669|5668|5678|5677|5669|5667|39487
1612196700000|2021-02-01 16:25:00|5668|5667|5666|5663|5672|5671|5664|5663|27507
1612252800000|2021-02-02 08:00:00|5696|5684|5666|5663|5696|5685|5627|5625|81248
1612253100000|2021-02-02 08:05:00|5665|5661|5656|5653|5665|5663|5637|5635|56033
1612253400000|2021-02-02 08:10:00|5655|5652|5648|5646|5656|5652|5631|5629|37953
1612253700000|2021-02-02 08:15:00|5647|5645|5675|5673|5678|5674|5645|5644|68092
1612254000000|2021-02-02 08:20:00|5676|5674|5692|5690|5703|5701|5676|5674|30004
1612254300000|2021-02-02 08:25:00|5693|5691|5683|5681|5694|5691|5675|5672|17447
1612254600000|2021-02-02 08:30:00|5682|5682|5709|5704|5709|5704|5682|5682|30625
1612254900000|2021-02-02 08:35:00|5710|5705|5694|5692|5716|5715|5681|5678|32816
1612255200000|2021-02-02 08:40:00|5693|5691|5694|5689|5696|5694|5675|5674|22056
1612255500000|2021-02-02 08:45:00|5693|5688|5665|5663|5694|5688|5665|5662|16526
1612255800000|2021-02-02 08:50:00|5664|5662|5656|5654|5665|5664|5651|5649|21180
1612256100000|2021-02-02 08:55:00|5655|5653|5672|5670|5673|5671|5653|5651|10953
1612256400000|2021-02-02 09:00:00|5671|5669|5667|5665|5677|5676|5667|5664|12675
1612256700000|2021-02-02 09:05:00|5666|5664|5666|5665|5672|5671|5660|5659|12574
1612257000000|2021-02-02 09:10:00|5667|5664|5664|5661|5671|5668|5660|5659|17732
1612257300000|2021-02-02 09:15:00|5663|5660|5664|5663|5674|5672|5660|5657|21940
1612257600000|2021-02-02 09:20:00|5665|5662|5680|5679|5683|5681|5661|5660|7847
1612257900000|2021-02-02 09:25:00|5679|5678|5683|5681|5683|5681|5671|5669|3972
1612258200000|2021-02-02 09:30:00|5684|5682|5661|5660|5684|5683|5661|5659|13030
1612258500000|2021-02-02 09:35:00|5662|5661|5665|5663|5668|5666|5661|5660|9586
1612258800000|2021-02-02 09:40:00|5664|5664|5673|5671|5676|5673|5662|5661|9928
1612259100000|2021-02-02 09:45:00|5674|5672|5673|5671|5682|5681|5673|5670|5552
1612259400000|2021-02-02 09:50:00|5672|5670|5676|5673|5679|5678|5669|5667|23483
1612259700000|2021-02-02 09:55:00|5675|5674|5673|5671|5676|5674|5671|5670|4455
1612260000000|2021-02-02 10:00:00|5672|5672|5680|5678|5680|5679|5672|5672|10078
1612260300000|2021-02-02 10:05:00|5681|5679|5681|5678|5681|5680|5675|5673|5456
1612260600000|2021-02-02 10:10:00|5680|5677|5684|5681|5685|5682|5677|5675|6078
1612260900000|2021-02-02 10:15:00|5683|5682|5660|5658|5683|5682|5659|5658|9699
1612261200000|2021-02-02 10:20:00|5661|5659|5652|5651|5662|5661|5652|5650|19122
1612261500000|2021-02-02 10:25:00|5653|5652|5641|5640|5655|5654|5640|5639|19462
1612261800000|2021-02-02 10:30:00|5640|5639|5648|5647|5648|5647|5635|5634|12296
1612262100000|2021-02-02 10:35:00|5649|5648|5656|5655|5656|5655|5648|5647|6691
1612262400000|2021-02-02 10:40:00|5657|5656|5656|5654|5665|5662|5653|5651|20660
1612262700000|2021-02-02 10:45:00|5657|5655|5661|5660|5662|5660|5648|5646|7315
1612263000000|2021-02-02 10:50:00|5660|5659|5651|5650|5661|5660|5649|5648|6059
1612263300000|2021-02-02 10:55:00|5650|5649|5662|5661|5670|5668|5648|5647|13475
1612263600000|2021-02-02 11:00:00|5661|5660|5654|5652|5670|5668|5654|5652|11717
1612263900000|2021-02-02 11:05:00|5653|5651|5644|5642|5655|5654|5642|5641|13579
1612264200000|2021-02-02 11:10:00|5643|5641|5634|5633|5644|5642|5633|5632|8360
1612264500000|2021-02-02 11:15:00|5633|5632|5624|5623|5634|5633|5616|5614|51516
1612264800000|2021-02-02 11:20:00|5623|5622|5614|5613|5629|5627|5612|5611|16276
1612265100000|2021-02-02 11:25:00|5613|5612|5613|5612|5620|5618|5613|5611|7189
1612265400000|2021-02-02 11:30:00|5614|5613|5617|5616|5621|5619|5613|5612|8194
1612265700000|2021-02-02 11:35:00|5616|5615|5619|5617|5627|5625|5615|5614|25359
1612266000000|2021-02-02 11:40:00|5620|5618|5626|5624|5627|5625|5618|5617|11634
1612266300000|2021-02-02 11:45:00|5627|5625|5625|5623|5637|5636|5622|5621|26180
1612266600000|2021-02-02 11:50:00|5624|5624|5616|5613|5626|5625|5611|5610|19933
1612266900000|2021-02-02 11:55:00|5615|5614|5614|5612|5618|5617|5611|5610|21119
1612267200000|2021-02-02 12:00:00|5615|5613|5617|5615|5629|5626|5611|5610|14670
1612267500000|2021-02-02 12:05:00|5618|5614|5624|5622|5628|5626|5615|5614|14222
1612267800000|2021-02-02 12:10:00|5625|5623|5632|5630|5632|5631|5624|5622|10029
1612268100000|2021-02-02 12:15:00|5633|5631|5625|5624|5635|5634|5625|5623|8835
1612268400000|2021-02-02 12:20:00|5626|5625|5627|5625|5631|5629|5626|5624|7458
1612268700000|2021-02-02 12:25:00|5626|5624|5628|5627|5632|5630|5626|5624|7996
1612269000000|2021-02-02 12:30:00|5629|5628|5640|5638|5641|5640|5629|5627|9158
1612269300000|2021-02-02 12:35:00|5639|5637|5629|5628|5639|5637|5624|5622|13306
1612269600000|2021-02-02 12:40:00|5628|5627|5617|5616|5632|5630|5617|5616|13482
1612269900000|2021-02-02 12:45:00|5618|5617|5644|5642|5647|5645|5616|5615|30805
1612270200000|2021-02-02 12:50:00|5643|5641|5638|5635|5644|5642|5638|5635|6925
1612270500000|2021-02-02 12:55:00|5637|5637|5648|5647|5650|5648|5636|5634|4798
1612270800000|2021-02-02 13:00:00|5647|5646|5642|5641|5649|5648|5641|5639|5793
1612271100000|2021-02-02 13:05:00|5641|5640|5647|5645|5652|5651|5640|5638|10709
1612271400000|2021-02-02 13:10:00|5646|5644|5660|5658|5661|5659|5646|5644|7259
1612271700000|2021-02-02 13:15:00|5659|5659|5641|5639|5660|5659|5641|5638|10886
1612272000000|2021-02-02 13:20:00|5640|5640|5638|5637|5643|5641|5633|5632|29803
1612272300000|2021-02-02 13:25:00|5637|5636|5636|5635|5643|5642|5634|5633|9286
1612272600000|2021-02-02 13:30:00|5635|5634|5639|5637|5640|5639|5634|5633|14018
1612272900000|2021-02-02 13:35:00|5638|5636|5637|5635|5641|5640|5634|5632|9471
1612273200000|2021-02-02 13:40:00|5636|5634|5632|5630|5638|5637|5628|5626|22369
1612273500000|2021-02-02 13:45:00|5631|5631|5642|5640|5643|5641|5629|5628|12059
1612273800000|2021-02-02 13:50:00|5643|5641|5645|5644|5650|5649|5643|5641|17610
1612274100000|2021-02-02 13:55:00|5644|5643|5645|5644|5650|5648|5642|5641|31505
1612274400000|2021-02-02 14:00:00|5646|5643|5641|5639|5649|5646|5641|5638|26561
1612274700000|2021-02-02 14:05:00|5642|5640|5633|5632|5646|5645|5632|5630|21010
1612275000000|2021-02-02 14:10:00|5632|5631|5627|5625|5636|5634|5626|5625|8993
1612275300000|2021-02-02 14:15:00|5626|5626|5631|5629|5634|5631|5626|5625|18609
1612275600000|2021-02-02 14:20:00|5632|5630|5633|5632|5639|5637|5630|5629|15467
1612275900000|2021-02-02 14:25:00|5634|5633|5632|5631|5637|5636|5632|5631|46311
1612276200000|2021-02-02 14:30:00|5633|5632|5628|5627|5637|5635|5615|5613|63324
1612276500000|2021-02-02 14:35:00|5629|5628|5610|5609|5632|5630|5605|5603|85068
1612276800000|2021-02-02 14:40:00|5611|5608|5617|5616|5622|5620|5605|5604|31040
1612277100000|2021-02-02 14:45:00|5618|5617|5607|5605|5618|5617|5597|5596|22869
1612277400000|2021-02-02 14:50:00|5606|5604|5615|5613|5615|5613|5593|5590|27997
1612277700000|2021-02-02 14:55:00|5616|5614|5618|5617|5628|5625|5604|5603|34560
1612278000000|2021-02-02 15:00:00|5619|5618|5618|5616|5624|5622|5606|5604|23660
1612278300000|2021-02-02 15:05:00|5617|5617|5607|5605|5620|5619|5601|5600|21193
1612278600000|2021-02-02 15:10:00|5608|5606|5607|5606|5616|5614|5598|5596|26125
1612278900000|2021-02-02 15:15:00|5608|5607|5619|5617|5621|5619|5605|5603|39618
1612279200000|2021-02-02 15:20:00|5620|5618|5606|5604|5623|5621|5605|5603|15737
1612279500000|2021-02-02 15:25:00|5607|5605|5595|5593|5609|5607|5595|5593|18843
1612279800000|2021-02-02 15:30:00|5596|5594|5592|5590|5603|5602|5587|5586|35405
1612280100000|2021-02-02 15:35:00|5591|5589|5581|5580|5592|5590|5579|5578|25721
1612280400000|2021-02-02 15:40:00|5580|5579|5583|5582|5587|5586|5577|5576|30741
1612280700000|2021-02-02 15:45:00|5582|5581|5593|5591|5593|5592|5582|5581|35465
1612281000000|2021-02-02 15:50:00|5592|5592|5593|5592|5607|5606|5589|5587|32747
1612281300000|2021-02-02 15:55:00|5594|5593|5599|5597|5604|5603|5593|5593|22352
1612281600000|2021-02-02 16:00:00|5598|5596|5611|5610|5614|5612|5597|5595|23963
1612281900000|2021-02-02 16:05:00|5610|5609|5612|5610|5616|5615|5607|5605|29811
1612282200000|2021-02-02 16:10:00|5613|5610|5617|5615|5619|5616|5609|5607|1553
1612282500000|2021-02-02 16:15:00|5618|5616|5623|5621|5625|5623|5617|5615|2584
1612282800000|2021-02-02 16:20:00|5624|5622|5621|5618|5624|5622|5619|5616|1892
1612283100000|2021-02-02 16:25:00|5622|5619|5620|5617|5627|5625|5618|5616|5098
1612339200000|2021-02-03 08:00:00|5726|5716|5690|5684|5750|5745|5666|5662|80734
1612339500000|2021-02-03 08:05:00|5689|5683|5648|5646|5690|5687|5645|5642|41775
1612339800000|2021-02-03 08:10:00|5647|5645|5663|5662|5673|5670|5645|5642|24488
1612340100000|2021-02-03 08:15:00|5664|5663|5651|5649|5668|5666|5651|5648|28287
1612340400000|2021-02-03 08:20:00|5650|5648|5647|5645|5659|5657|5645|5643|13617
1612340700000|2021-02-03 08:25:00|5648|5646|5638|5636|5651|5649|5638|5636|10877
1612341000000|2021-02-03 08:30:00|5637|5635|5632|5630|5645|5644|5632|5629|19004
1612341300000|2021-02-03 08:35:00|5631|5629|5639|5638|5640|5639|5627|5624|16946
1612341600000|2021-02-03 08:40:00|5640|5639|5623|5621|5646|5645|5620|5618|30152
1612341900000|2021-02-03 08:45:00|5622|5620|5614|5611|5627|5625|5609|5607|12891
1612342200000|2021-02-03 08:50:00|5613|5612|5611|5610|5624|5622|5608|5605|14036
1612342500000|2021-02-03 08:55:00|5612|5611|5607|5605|5619|5616|5606|5605|10497
1612342800000|2021-02-03 09:00:00|5608|5604|5603|5602|5608|5604|5587|5586|20798
1612343100000|2021-02-03 09:05:00|5602|5601|5600|5598|5607|5605|5599|5597|18469
1612343400000|2021-02-03 09:10:00|5599|5597|5598|5596|5604|5603|5597|5595|13520
1612343700000|2021-02-03 09:15:00|5597|5595|5581|5580|5597|5595|5581|5579|11410
1612344000000|2021-02-03 09:20:00|5580|5579|5594|5593|5595|5594|5576|5574|19875
1612344300000|2021-02-03 09:25:00|5593|5592|5613|5611|5613|5611|5590|5589|18881
1612344600000|2021-02-03 09:30:00|5614|5612|5606|5604|5616|5612|5595|5594|27650
1612344900000|2021-02-03 09:35:00|5605|5603|5614|5612|5615|5614|5599|5597|16392
1612345200000|2021-02-03 09:40:00|5613|5613|5608|5606|5620|5618|5607|5605|19257
1612345500000|2021-02-03 09:45:00|5607|5605|5610|5608|5611|5608|5602|5601|14878
1612345800000|2021-02-03 09:50:00|5611|5609|5617|5615|5621|5619|5608|5606|10285
1612346100000|2021-02-03 09:55:00|5616|5616|5616|5615|5618|5617|5612|5611|10042
1612346400000|2021-02-03 10:00:00|5617|5616|5615|5614|5619|5618|5609|5608|10971
1612346700000|2021-02-03 10:05:00|5614|5613|5609|5608|5621|5620|5608|5606|7330
1612347000000|2021-02-03 10:10:00|5608|5607|5610|5608|5615|5614|5607|5605|6458
1612347300000|2021-02-03 10:15:00|5609|5609|5618|5617|5620|5619|5609|5609|7448
1612347600000|2021-02-03 10:20:00|5619|5618|5621|5620|5622|5620|5617|5615|4160
1612347900000|2021-02-03 10:25:00|5620|5619|5609|5608|5624|5622|5606|5605|10918
1612348200000|2021-02-03 10:30:00|5610|5609|5613|5612|5619|5617|5608|5607|11695
1612348500000|2021-02-03 10:35:00|5614|5613|5611|5609|5619|5618|5610|5608|12041
1612348800000|2021-02-03 10:40:00|5610|5608|5621|5619|5622|5621|5609|5608|14547
1612349100000|2021-02-03 10:45:00|5620|5620|5622|5621|5625|5624|5614|5613|12143
1612349400000|2021-02-03 10:50:00|5623|5620|5630|5629|5635|5632|5623|5620|17306
1612349700000|2021-02-03 10:55:00|5631|5630|5626|5625|5634|5632|5626|5625|8170
1612350000000|2021-02-03 11:00:00|5627|5624|5625|5623|5630|5628|5622|5621|13351
1612350300000|2021-02-03 11:05:00|5624|5622|5625|5624|5627|5626|5622|5620|7614
1612350600000|2021-02-03 11:10:00|5624|5623|5627|5626|5629|5627|5621|5620|16621
1612350900000|2021-02-03 11:15:00|5626|5625|5611|5610|5627|5625|5610|5609|23442
1612351200000|2021-02-03 11:20:00|5612|5609|5617|5616|5624|5621|5608|5606|12214
1612351500000|2021-02-03 11:25:00|5616|5615|5618|5617|5621|5620|5615|5614|3222
1612351800000|2021-02-03 11:30:00|5617|5616|5607|5606|5617|5616|5607|5606|9451
1612352100000|2021-02-03 11:35:00|5606|5605|5602|5601|5611|5609|5601|5600|10246
1612352400000|2021-02-03 11:40:00|5603|5602|5611|5609|5613|5612|5601|5600|7440
1612352700000|2021-02-03 11:45:00|5610|5608|5604|5603|5610|5608|5602|5601|37938
1612353000000|2021-02-03 11:50:00|5603|5602|5600|5598|5606|5604|5597|5596|10812
1612353300000|2021-02-03 11:55:00|5599|5597|5606|5604|5614|5612|5599|5597|8889
1612353600000|2021-02-03 12:00:00|5605|5603|5616|5614|5621|5619|5604|5602|12086
1612353900000|2021-02-03 12:05:00|5617|5615|5613|5612|5622|5621|5612|5611|8542
1612354200000|2021-02-03 12:10:00|5614|5611|5611|5609|5616|5615|5609|5607|8462
1612354500000|2021-02-03 12:15:00|5610|5610|5607|5606|5610|5610|5606|5605|10014
1612354800000|2021-02-03 12:20:00|5606|5605|5605|5603|5610|5609|5600|5599|10039
1612355100000|2021-02-03 12:25:00|5604|5604|5615|5613|5618|5616|5604|5604|5783
1612355400000|2021-02-03 12:30:00|5616|5614|5616|5614|5617|5616|5614|5613|6764
1612355700000|2021-02-03 12:35:00|5615|5615|5632|5630|5634|5632|5615|5614|22166
1612356000000|2021-02-03 12:40:00|5631|5631|5626|5624|5636|5634|5623|5621|18058
1612356300000|2021-02-03 12:45:00|5625|5623|5622|5620|5625|5623|5621|5620|5063
1612356600000|2021-02-03 12:50:00|5623|5621|5634|5633|5635|5634|5623|5620|13211
1612356900000|2021-02-03 12:55:00|5635|5634|5630|5629|5635|5634|5629|5627|7361
1612357200000|2021-02-03 13:00:00|5629|5628|5621|5619|5630|5629|5621|5619|10185
1612357500000|2021-02-03 13:05:00|5622|5620|5618|5616|5622|5621|5612|5610|4725
1612357800000|2021-02-03 13:10:00|5619|5617|5622|5621|5622|5621|5619|5616|2758
1612358100000|2021-02-03 13:15:00|5623|5622|5618|5617|5626|5624|5616|5615|12307
1612358400000|2021-02-03 13:20:00|5619|5618|5627|5626|5628|5626|5618|5616|5578
1612358700000|2021-02-03 13:25:00|5628|5627|5632|5631|5637|5636|5628|5627|6906
1612359000000|2021-02-03 13:30:00|5631|5630|5633|5632|5634|5632|5625|5623|10039
1612359300000|2021-02-03 13:35:00|5634|5634|5628|5627|5637|5636|5627|5626|16003
1612359600000|2021-02-03 13:40:00|5629|5628|5632|5631|5632|5631|5626|5625|5763
1612359900000|2021-02-03 13:45:00|5631|5630|5627|5626|5634|5632|5625|5624|10045
1612360200000|2021-02-03 13:50:00|5628|5627|5630|5629|5633|5632|5628|5627|6084
1612360500000|2021-02-03 13:55:00|5631|5630|5633|5632|5633|5632|5629|5628|8416
1612360800000|2021-02-03 14:00:00|5634|5633|5630|5629|5640|5638|5630|5628|13332
1612361100000|2021-02-03 14:05:00|5631|5630|5628|5627|5633|5632|5625|5623|11067
1612361400000|2021-02-03 14:10:00|5627|5626|5631|5630|5633|5632|5625|5624|7620
1612361700000|2021-02-03 14:15:00|5630|5629|5613|5612|5631|5629|5612|5611|15469
1612362000000|2021-02-03 14:20:00|5614|5611|5626|5624|5627|5625|5613|5611|11815
1612362300000|2021-02-03 14:25:00|5627|5625|5633|5630|5634|5632|5626|5625|18686
1612362600000|2021-02-03 14:30:00|5635|5631|5632|5631|5640|5639|5627|5626|72131
1612362900000|2021-02-03 14:35:00|5633|5632|5625|5624|5637|5635|5625|5623|22300
1612363200000|2021-02-03 14:40:00|5624|5623|5624|5623|5631|5630|5620|5619|15326
1612363500000|2021-02-03 14:45:00|5625|5624|5618|5616|5627|5625|5612|5611|25161
1612363800000|2021-02-03 14:50:00|5617|5615|5617|5616|5622|5621|5613|5612|43421
1612364100000|2021-02-03 14:55:00|5618|5615|5619|5616|5622|5621|5615|5614|21457
1612364400000|2021-02-03 15:00:00|5620|5617|5613|5611|5626|5624|5609|5608|32287
1612364700000|2021-02-03 15:05:00|5614|5612|5617|5616|5621|5619|5612|5611|19757
1612365000000|2021-02-03 15:10:00|5616|5615|5615|5614|5618|5617|5608|5607|15222
1612365300000|2021-02-03 15:15:00|5616|5615|5617|5615|5623|5621|5614|5613|20639
1612365600000|2021-02-03 15:20:00|5618|5616|5619|5618|5623|5621|5613|5612|16399
1612365900000|2021-02-03 15:25:00|5620|5619|5614|5613|5625|5624|5614|5613|35870
1612366200000|2021-02-03 15:30:00|5613|5612|5622|5620|5625|5624|5613|5611|77967
1612366500000|2021-02-03 15:35:00|5621|5619|5627|5625|5634|5632|5621|5619|25583
1612366800000|2021-02-03 15:40:00|5628|5624|5633|5632|5639|5637|5625|5624|53833
1612367100000|2021-02-03 15:45:00|5634|5633|5636|5635|5637|5635|5630|5629|36663
1612367400000|2021-02-03 15:50:00|5635|5634|5636|5634|5641|5639|5632|5631|56049
1612367700000|2021-02-03 15:55:00|5637|5635|5648|5646|5652|5651|5635|5634|34884
1612368000000|2021-02-03 16:00:00|5649|5647|5659|5658|5663|5662|5648|5647|41651
1612368300000|2021-02-03 16:05:00|5658|5657|5656|5654|5661|5660|5649|5648|24969
1612368600000|2021-02-03 16:10:00|5655|5653|5650|5649|5656|5654|5647|5646|15837
1612368900000|2021-02-03 16:15:00|5651|5650|5639|5638|5651|5650|5636|5635|21260
1612369200000|2021-02-03 16:20:00|5638|5637|5640|5639|5642|5641|5636|5635|37917
1612369500000|2021-02-03 16:25:00|5639|5638|5628|5626|5640|5638|5625|5623|63520
1612425600000|2021-02-04 08:00:00|5727|5711|5706|5702|5754|5751|5704|5702|49159
1612425900000|2021-02-04 08:05:00|5707|5703|5693|5691|5714|5710|5678|5675|37323
1612426200000|2021-02-04 08:10:00|5692|5690|5679|5677|5692|5691|5668|5665|42238
1612426500000|2021-02-04 08:15:00|5680|5676|5695|5693|5696|5693|5672|5670|25150
1612426800000|2021-02-04 08:20:00|5694|5692|5691|5689|5700|5696|5686|5685|65925
1612427100000|2021-02-04 08:25:00|5692|5690|5692|5689|5698|5695|5682|5681|42979
1612427400000|2021-02-04 08:30:00|5691|5688|5696|5695|5698|5696|5688|5685|14865
1612427700000|2021-02-04 08:35:00|5697|5696|5694|5692|5700|5698|5688|5687|70433
1612428000000|2021-02-04 08:40:00|5695|5693|5698|5697|5706|5704|5690|5689|33338
1612428300000|2021-02-04 08:45:00|5699|5698|5696|5695|5699|5698|5694|5693|20553
1612428600000|2021-02-04 08:50:00|5697|5694|5696|5694|5702|5699|5692|5691|14860
1612428900000|2021-02-04 08:55:00|5695|5695|5694|5693|5698|5697|5691|5690|14999
1612429200000|2021-02-04 09:00:00|5695|5694|5691|5690|5696|5695|5687|5686|13266
1612429500000|2021-02-04 09:05:00|5690|5689|5688|5686|5694|5693|5687|5686|9852
1612429800000|2021-02-04 09:10:00|5687|5685|5679|5678|5689|5687|5678|5677|23485
1612430100000|2021-02-04 09:15:00|5678|5677|5693|5690|5693|5691|5676|5675|12809
1612430400000|2021-02-04 09:20:00|5692|5689|5691|5689|5695|5694|5687|5685|7717
1612430700000|2021-02-04 09:25:00|5690|5688|5693|5692|5696|5695|5687|5686|10029
1612431000000|2021-02-04 09:30:00|5692|5691|5690|5688|5692|5691|5685|5683|8856
1612431300000|2021-02-04 09:35:00|5689|5687|5685|5684|5691|5689|5680|5679|7676
1612431600000|2021-02-04 09:40:00|5686|5683|5681|5680|5688|5687|5679|5678|10083
1612431900000|2021-02-04 09:45:00|5682|5681|5682|5681|5683|5681|5679|5678|12670
1612432200000|2021-02-04 09:50:00|5681|5680|5676|5674|5685|5683|5674|5673|9135
1612432500000|2021-02-04 09:55:00|5677|5675|5670|5668|5677|5676|5669|5667|14713
1612432800000|2021-02-04 10:00:00|5669|5669|5661|5660|5669|5669|5654|5653|17653
1612433100000|2021-02-04 10:05:00|5662|5659|5680|5678|5683|5681|5660|5658|29503
1612433400000|2021-02-04 10:10:00|5681|5679|5670|5669|5684|5682|5669|5667|7931
1612433700000|2021-02-04 10:15:00|5671|5670|5670|5669|5673|5672|5670|5668|5256
1612434000000|2021-02-04 10:20:00|5669|5668|5673|5672|5675|5673|5665|5663|12497
1612434300000|2021-02-04 10:25:00|5672|5671|5680|5678|5683|5682|5671|5670|7396
1612434600000|2021-02-04 10:30:00|5679|5679|5678|5676|5681|5680|5677|5675|5297
1612434900000|2021-02-04 10:35:00|5679|5677|5676|5675|5684|5683|5674|5673|4791
1612435200000|2021-02-04 10:40:00|5675|5674|5676|5674|5680|5679|5672|5670|12472
1612435500000|2021-02-04 10:45:00|5675|5672|5680|5678|5680|5678|5673|5672|6293
1612435800000|2021-02-04 10:50:00|5679|5679|5674|5673|5679|5679|5674|5673|7537
1612436100000|2021-02-04 10:55:00|5673|5672|5665|5664|5675|5674|5665|5664|4907
1612436400000|2021-02-04 11:00:00|5664|5663|5664|5663|5666|5665|5659|5657|5885
1612436700000|2021-02-04 11:05:00|5663|5662|5664|5662|5669|5667|5661|5660|7985
1612437000000|2021-02-04 11:10:00|5663|5663|5667|5666|5674|5673|5663|5662|9909
1612437300000|2021-02-04 11:15:00|5666|5665|5660|5659|5666|5665|5660|5659|10615
1612437600000|2021-02-04 11:20:00|5659|5658|5662|5661|5665|5664|5659|5658|8355
1612437900000|2021-02-04 11:25:00|5661|5660|5656|5654|5662|5661|5654|5653|16980
1612438200000|2021-02-04 11:30:00|5655|5653|5650|5648|5655|5654|5645|5643|14079
1612438500000|2021-02-04 11:35:00|5651|5649|5647|5646|5652|5651|5647|5646|7434
1612438800000|2021-02-04 11:40:00|5648|5647|5646|5645|5651|5650|5646|5645|10909
1612439100000|2021-02-04 11:45:00|5645|5644|5641|5640|5650|5649|5641|5640|6232
1612439400000|2021-02-04 11:50:00|5642|5641|5638|5637|5643|5642|5637|5635|14669
1612439700000|2021-02-04 11:55:00|5639|5638|5645|5644|5653|5652|5639|5637|16257
1612440000000|2021-02-04 12:00:00|5646|5645|5631|5629|5648|5645|5631|5629|18574
1612440300000|2021-02-04 12:05:00|5632|5630|5631|5630|5643|5641|5630|5628|16125
1612440600000|2021-02-04 12:10:00|5632|5631|5638|5636|5641|5640|5632|5630|6541
1612440900000|2021-02-04 12:15:00|5637|5635|5642|5640|5643|5641|5636|5634|8508
1612441200000|2021-02-04 12:20:00|5641|5641|5634|5633|5643|5641|5632|5631|7504
1612441500000|2021-02-04 12:25:00|5633|5632|5641|5640|5644|5642|5633|5632|4701
1612441800000|2021-02-04 12:30:00|5640|5639|5634|5633|5641|5639|5632|5631|8707
1612442100000|2021-02-04 12:35:00|5635|5634|5634|5633|5636|5635|5634|5631|3658
1612442400000|2021-02-04 12:40:00|5633|5632|5640|5639|5642|5640|5632|5630|8500
1612442700000|2021-02-04 12:45:00|5641|5640|5642|5641|5646|5645|5641|5640|7495
1612443000000|2021-02-04 12:50:00|5643|5642|5646|5645|5647|5645|5639|5637|6531
1612443300000|2021-02-04 12:55:00|5645|5644|5651|5650|5657|5655|5644|5643|14975
1612443600000|2021-02-04 13:00:00|5650|5649|5658|5656|5658|5656|5647|5646|11104
1612443900000|2021-02-04 13:05:00|5657|5655|5653|5652|5662|5660|5649|5648|13139
1612444200000|2021-02-04 13:10:00|5654|5651|5654|5653|5661|5660|5649|5648|12036
1612444500000|2021-02-04 13:15:00|5655|5654|5661|5660|5663|5661|5654|5653|6776
1612444800000|2021-02-04 13:20:00|5660|5659|5656|5655|5661|5660|5655|5653|15535
1612445100000|2021-02-04 13:25:00|5655|5654|5657|5656|5661|5660|5654|5652|11387
1612445400000|2021-02-04 13:30:00|5656|5655|5655|5654|5660|5658|5654|5653|9800
1612445700000|2021-02-04 13:35:00|5654|5653|5646|5644|5656|5655|5645|5643|15970
1612446000000|2021-02-04 13:40:00|5645|5645|5635|5634|5645|5645|5635|5634|8996
1612446300000|2021-02-04 13:45:00|5634|5633|5638|5637|5643|5641|5633|5632|13391
1612446600000|2021-02-04 13:50:00|5637|5636|5643|5641|5649|5647|5637|5635|8555
1612446900000|2021-02-04 13:55:00|5642|5642|5640|5639|5644|5643|5638|5637|12841
1612447200000|2021-02-04 14:00:00|5641|5640|5651|5650|5654|5652|5641|5639|31735
1612447500000|2021-02-04 14:05:00|5652|5651|5641|5640|5655|5653|5640|5639|20120
1612447800000|2021-02-04 14:10:00|5642|5641|5634|5632|5644|5642|5630|5629|15220
1612448100000|2021-02-04 14:15:00|5633|5631|5629|5628|5633|5632|5626|5625|12339
1612448400000|2021-02-04 14:20:00|5630|5629|5640|5638|5642|5640|5629|5628|46854
1612448700000|2021-02-04 14:25:00|5639|5639|5639|5637|5647|5646|5638|5637|18989
1612449000000|2021-02-04 14:30:00|5638|5636|5608|5606|5638|5637|5593|5592|89551
1612449300000|2021-02-04 14:35:00|5609|5607|5620|5619|5622|5620|5603|5601|35429
1612449600000|2021-02-04 14:40:00|5621|5620|5624|5623|5626|5624|5613|5611|24300
1612449900000|2021-02-04 14:45:00|5625|5624|5634|5633|5635|5634|5617|5616|40395
1612450200000|2021-02-04 14:50:00|5633|5632|5623|5622|5633|5632|5622|5621|25555
1612450500000|2021-02-04 14:55:00|5624|5623|5627|5626|5629|5627|5623|5622|19376
1612450800000|2021-02-04 15:00:00|5628|5627|5642|5640|5642|5641|5625|5624|26882
1612451100000|2021-02-04 15:05:00|5643|5641|5642|5641|5645|5644|5639|5638|26224
1612451400000|2021-02-04 15:10:00|5641|5640|5659|5658|5663|5662|5640|5638|35979
1612451700000|2021-02-04 15:15:00|5660|5659|5651|5650|5660|5659|5646|5644|32382
1612452000000|2021-02-04 15:20:00|5650|5649|5649|5648|5651|5650|5639|5638|31514
1612452300000|2021-02-04 15:25:00|5648|5647|5633|5631|5649|5647|5630|5629|31132
1612452600000|2021-02-04 15:30:00|5632|5630|5616|5615|5632|5631|5610|5608|19780
1612452900000|2021-02-04 15:35:00|5617|5616|5628|5627|5629|5628|5616|5615|19821
1612453200000|2021-02-04 15:40:00|5629|5628|5631|5630|5632|5631|5622|5621|76325
1612453500000|2021-02-04 15:45:00|5630|5629|5619|5618|5631|5629|5617|5616|18318
1612453800000|2021-02-04 15:50:00|5620|5619|5634|5633|5636|5634|5618|5617|23122
1612454100000|2021-02-04 15:55:00|5635|5632|5630|5629|5636|5635|5630|5629|14276
1612454400000|2021-02-04 16:00:00|5629|5628|5639|5638|5639|5638|5627|5626|13815
1612454700000|2021-02-04 16:05:00|5638|5637|5637|5635|5644|5642|5636|5635|18552
1612455000000|2021-02-04 16:10:00|5638|5636|5632|5631|5640|5639|5628|5626|26590
1612455300000|2021-02-04 16:15:00|5633|5632|5631|5630|5636|5635|5628|5627|22360
1612455600000|2021-02-04 16:20:00|5632|5631|5634|5632|5637|5636|5632|5630|16616
1612455900000|2021-02-04 16:25:00|5635|5633|5637|5635|5639|5638|5634|5633|20798
1612512000000|2021-02-05 08:00:00|5661|5652|5632|5629|5670|5664|5628|5624|13899
1612512300000|2021-02-05 08:05:00|5631|5628|5640|5638|5643|5640|5620|5618|32240
1612512600000|2021-02-05 08:10:00|5639|5639|5661|5659|5663|5661|5634|5632|36934
1612512900000|2021-02-05 08:15:00|5660|5658|5654|5650|5661|5658|5649|5645|8442
1612513200000|2021-02-05 08:20:00|5653|5649|5654|5652|5661|5660|5649|5646|11867
1612513500000|2021-02-05 08:25:00|5655|5653|5651|5650|5657|5655|5642|5640|22955
1612513800000|2021-02-05 08:30:00|5652|5649|5643|5642|5652|5650|5636|5634|58966
1612514100000|2021-02-05 08:35:00|5644|5643|5642|5640|5650|5649|5639|5638|16330
1612514400000|2021-02-05 08:40:00|5641|5639|5644|5643|5644|5643|5636|5635|8020
1612514700000|2021-02-05 08:45:00|5643|5641|5632|5630|5647|5645|5628|5627|12036
1612515000000|2021-02-05 08:50:00|5633|5631|5641|5640|5644|5642|5630|5629|10127
1612515300000|2021-02-05 08:55:00|5642|5639|5639|5638|5646|5645|5636|5634|12605
1612515600000|2021-02-05 09:00:00|5638|5637|5635|5633|5642|5640|5635|5633|7047
1612515900000|2021-02-05 09:05:00|5634|5634|5642|5641|5642|5641|5634|5633|6613
1612516200000|2021-02-05 09:10:00|5643|5640|5642|5641|5645|5644|5639|5638|7543
1612516500000|2021-02-05 09:15:00|5641|5640|5644|5641|5645|5644|5639|5637|7476
1612516800000|2021-02-05 09:20:00|5643|5642|5651|5650|5653|5651|5642|5640|16570
1612517100000|2021-02-05 09:25:00|5650|5649|5648|5647|5652|5650|5647|5646|12353
1612517400000|2021-02-05 09:30:00|5649|5648|5651|5650|5655|5652|5649|5647|29847
1612517700000|2021-02-05 09:35:00|5650|5649|5646|5644|5652|5651|5644|5643|17203
1612518000000|2021-02-05 09:40:00|5645|5643|5649|5648|5652|5650|5644|5643|18026
1612518300000|2021-02-05 09:45:00|5650|5649|5648|5646|5652|5651|5647|5646|9786
1612518600000|2021-02-05 09:50:00|5649|5647|5650|5648|5651|5650|5648|5647|9088
1612518900000|2021-02-05 09:55:00|5649|5649|5646|5645|5651|5650|5646|5645|8191
1612519200000|2021-02-05 10:00:00|5647|5646|5651|5649|5654|5652|5646|5645|27676
1612519500000|2021-02-05 10:05:00|5652|5650|5652|5651|5657|5655|5650|5649|12329
1612519800000|2021-02-05 10:10:00|5653|5652|5655|5654|5656|5654|5649|5648|9336
1612520100000|2021-02-05 10:15:00|5656|5653|5651|5650|5662|5661|5651|5650|7973
1612520400000|2021-02-05 10:20:00|5650|5649|5648|5647|5653|5651|5648|5647|6334
1612520700000|2021-02-05 10:25:00|5649|5648|5652|5650|5653|5652|5647|5646|6608
1612521000000|2021-02-05 10:30:00|5651|5651|5643|5641|5652|5651|5642|5640|5967
1612521300000|2021-02-05 10:35:00|5644|5642|5631|5630|5644|5642|5630|5629|20087
1612521600000|2021-02-05 10:40:00|5632|5629|5640|5638|5642|5641|5629|5628|17576
1612521900000|2021-02-05 10:45:00|5639|5637|5641|5640|5642|5641|5637|5636|16297
1612522200000|2021-02-05 10:50:00|5640|5639|5639|5637|5642|5641|5637|5635|22776
1612522500000|2021-02-05 10:55:00|5638|5636|5636|5635|5639|5638|5633|5632|16115
1612522800000|2021-02-05 11:00:00|5637|5636|5639|5638|5642|5640|5637|5636|17164
1612523100000|2021-02-05 11:05:00|5640|5639|5641|5640|5642|5640|5637|5636|13115
1612523400000|2021-02-05 11:10:00|5642|5641|5642|5641|5643|5642|5640|5639|37064
1612523700000|2021-02-05 11:15:00|5643|5642|5643|5641|5647|5645|5637|5636|59649
1612524000000|2021-02-05 11:20:00|5642|5642|5643|5641|5646|5645|5640|5639|10220
1612524300000|2021-02-05 11:25:00|5644|5642|5636|5634|5645|5644|5635|5634|12782
1612524600000|2021-02-05 11:30:00|5635|5633|5620|5619|5635|5633|5619|5618|11357
1612524900000|2021-02-05 11:35:00|5619|5618|5620|5618|5627|5625|5615|5614|12794
1612525200000|2021-02-05 11:40:00|5619|5617|5630|5629|5635|5633|5618|5617|27249
1612525500000|2021-02-05 11:45:00|5631|5628|5635|5634|5635|5634|5629|5628|3662
1612525800000|2021-02-05 11:50:00|5634|5633|5629|5627|5638|5637|5626|5625|7964
1612526100000|2021-02-05 11:55:00|5628|5626|5619|5618|5630|5629|5619|5617|6646
1612526400000|2021-02-05 12:00:00|5620|5619|5619|5617|5627|5626|5618|5617|8787
1612526700000|2021-02-05 12:05:00|5618|5618|5621|5620|5623|5621|5618|5617|8712
1612527000000|2021-02-05 12:10:00|5622|5621|5621|5619|5628|5627|5619|5618|6697
1612527300000|2021-02-05 12:15:00|5620|5620|5622|5621|5629|5627|5620|5620|4097
1612527600000|2021-02-05 12:20:00|5623|5622|5627|5626|5629|5627|5618|5617|6845
1612527900000|2021-02-05 12:25:00|5626|5625|5624|5622|5630|5629|5622|5620|7677
1612528200000|2021-02-05 12:30:00|5623|5621|5622|5621|5629|5628|5621|5620|22590
1612528500000|2021-02-05 12:35:00|5621|5620|5624|5622|5625|5623|5617|5616|44067
1612528800000|2021-02-05 12:40:00|5623|5623|5632|5630|5632|5630|5622|5621|8041
1612529100000|2021-02-05 12:45:00|5633|5631|5633|5631|5634|5632|5626|5625|5222
1612529400000|2021-02-05 12:50:00|5634|5632|5636|5634|5639|5638|5633|5631|6950
1612529700000|2021-02-05 12:55:00|5635|5633|5629|5627|5636|5634|5628|5626|4889
1612530000000|2021-02-05 13:00:00|5628|5628|5620|5618|5630|5628|5617|5615|7407
1612530300000|2021-02-05 13:05:00|5619|5616|5615|5613|5621|5620|5614|5613|14479
1612530600000|2021-02-05 13:10:00|5616|5614|5606|5604|5616|5615|5605|5604|7759
1612530900000|2021-02-05 13:15:00|5607|5605|5604|5602|5608|5607|5600|5598|11519
1612531200000|2021-02-05 13:20:00|5603|5603|5611|5609|5612|5611|5603|5602|23336
1612531500000|2021-02-05 13:25:00|5610|5610|5611|5609|5615|5613|5607|5606|87217
1612531800000|2021-02-05 13:30:00|5610|5608|5604|5602|5615|5612|5603|5602|99234
1612532100000|2021-02-05 13:35:00|5605|5603|5610|5609|5612|5611|5603|5602|66301
1612532400000|2021-02-05 13:40:00|5611|5610|5611|5610|5613|5612|5608|5607|38361
1612532700000|2021-02-05 13:45:00|5612|5611|5631|5629|5639|5636|5612|5610|53811
1612533000000|2021-02-05 13:50:00|5630|5628|5626|5624|5631|5629|5620|5618|20754
1612533300000|2021-02-05 13:55:00|5627|5625|5617|5616|5629|5627|5616|5615|16384
1612533600000|2021-02-05 14:00:00|5616|5615|5627|5626|5627|5626|5610|5608|20058
1612533900000|2021-02-05 14:05:00|5628|5627|5639|5637|5643|5641|5626|5624|66327
1612534200000|2021-02-05 14:10:00|5638|5638|5638|5637|5642|5640|5634|5632|16113
1612534500000|2021-02-05 14:15:00|5636|5636|5645|5643|5645|5644|5636|5635|31026
1612534800000|2021-02-05 14:20:00|5646|5644|5655|5653|5659|5655|5645|5644|200843
1612535100000|2021-02-05 14:25:00|5654|5654|5657|5656|5659|5657|5647|5645|22365
1612535400000|2021-02-05 14:30:00|5658|5657|5641|5640|5658|5657|5641|5640|26960
1612535700000|2021-02-05 14:35:00|5642|5639|5630|5629|5642|5640|5628|5624|22242
1612536000000|2021-02-05 14:40:00|5629|5628|5626|5625|5632|5630|5621|5620|86722
1612536300000|2021-02-05 14:45:00|5625|5624|5607|5605|5628|5626|5606|5604|53261
1612536600000|2021-02-05 14:50:00|5608|5606|5614|5612|5622|5620|5607|5606|36909
1612536900000|2021-02-05 14:55:00|5613|5613|5607|5606|5615|5614|5605|5604|81964
1612537200000|2021-02-05 15:00:00|5606|5605|5611|5610|5612|5611|5601|5599|24083
1612537500000|2021-02-05 15:05:00|5610|5609|5611|5610|5617|5616|5603|5602|16209
1612537800000|2021-02-05 15:10:00|5612|5611|5591|5590|5615|5614|5587|5586|28029
1612538100000|2021-02-05 15:15:00|5592|5591|5585|5583|5596|5594|5584|5582|30400
1612538400000|2021-02-05 15:20:00|5586|5584|5589|5587|5594|5593|5580|5577|38508
1612538700000|2021-02-05 15:25:00|5590|5588|5605|5604|5605|5604|5590|5588|22278
1612539000000|2021-02-05 15:30:00|5604|5603|5621|5619|5624|5622|5604|5603|14823
1612539300000|2021-02-05 15:35:00|5620|5620|5627|5625|5627|5626|5614|5613|13221
1612539600000|2021-02-05 15:40:00|5626|5624|5635|5634|5636|5634|5623|5621|16879
1612539900000|2021-02-05 15:45:00|5636|5635|5639|5637|5640|5638|5632|5631|32755
1612540200000|2021-02-05 15:50:00|5638|5636|5626|5625|5639|5638|5621|5620|30166
1612540500000|2021-02-05 15:55:00|5627|5626|5626|5625|5631|5629|5625|5623|45738
1612540800000|2021-02-05 16:00:00|5627|5626|5625|5624|5630|5628|5622|5621|97331
1612541100000|2021-02-05 16:05:00|5626|5625|5626|5624|5627|5626|5624|5623|54389
1612541400000|2021-02-05 16:10:00|5625|5625|5618|5617|5626|5625|5616|5615|65032
1612541700000|2021-02-05 16:15:00|5617|5616|5614|5613|5619|5618|5612|5611|23981
1612542000000|2021-02-05 16:20:00|5613|5612|5622|5621|5628|5627|5613|5612|45569
1612542300000|2021-02-05 16:25:00|5623|5622|5624|5623|5627|5626|5620|5619|75992
1612771200000|2021-02-08 08:00:00|5734|5729|5702|5699|5736|5733|5690|5685|91731
1612771500000|2021-02-08 08:05:00|5701|5698|5704|5702|5711|5707|5688|5685|43959
1612771800000|2021-02-08 08:10:00|5703|5701|5701|5700|5705|5704|5696|5694|37725
1612772100000|2021-02-08 08:15:00|5700|5699|5699|5696|5704|5702|5693|5691|39019
1612772400000|2021-02-08 08:20:00|5698|5697|5704|5702|5704|5703|5697|5695|40199
1612772700000|2021-02-08 08:25:00|5703|5703|5702|5700|5704|5703|5697|5696|23233
1612773000000|2021-02-08 08:30:00|5701|5701|5703|5702|5704|5703|5699|5698|14368
1612773300000|2021-02-08 08:35:00|5702|5701|5703|5701|5703|5702|5695|5693|18201
1612773600000|2021-02-08 08:40:00|5702|5700|5695|5693|5703|5701|5694|5692|33103
1612773900000|2021-02-08 08:45:00|5696|5694|5700|5698|5704|5703|5691|5689|20322
1612774200000|2021-02-08 08:50:00|5699|5699|5703|5700|5709|5706|5698|5696|38256
1612774500000|2021-02-08 08:55:00|5702|5701|5704|5702|5705|5704|5697|5696|8339
1612774800000|2021-02-08 09:00:00|5705|5703|5714|5712|5716|5714|5703|5702|10215
1612775100000|2021-02-08 09:05:00|5713|5713|5723|5721|5723|5721|5713|5712|24551
1612775400000|2021-02-08 09:10:00|5722|5722|5727|5726|5731|5730|5720|5719|7247
1612775700000|2021-02-08 09:15:00|5728|5727|5731|5729|5733|5732|5728|5726|9079
1612776000000|2021-02-08 09:20:00|5730|5730|5732|5730|5733|5731|5727|5725|7597
1612776300000|2021-02-08 09:25:00|5731|5729|5723|5721|5732|5731|5723|5721|12761
1612776600000|2021-02-08 09:30:00|5722|5722|5729|5727|5731|5729|5715|5714|12412
1612776900000|2021-02-08 09:35:00|5728|5728|5721|5720|5729|5728|5720|5719|10634
1612777200000|2021-02-08 09:40:00|5722|5721|5723|5722|5726|5724|5719|5718|41734
1612777500000|2021-02-08 09:45:00|5722|5721|5730|5728|5730|5728|5718|5716|13949
1612777800000|2021-02-08 09:50:00|5729|5729|5747|5745|5749|5748|5729|5728|27002
1612778100000|2021-02-08 09:55:00|5746|5746|5743|5742|5750|5749|5743|5742|20372
1612778400000|2021-02-08 10:00:00|5744|5743|5749|5748|5750|5748|5737|5736|45087
1612778700000|2021-02-08 10:05:00|5748|5747|5751|5750|5751|5750|5746|5745|12608
1612779000000|2021-02-08 10:10:00|5750|5749|5749|5748|5750|5749|5741|5740|9628
1612779300000|2021-02-08 10:15:00|5748|5747|5750|5749|5751|5749|5745|5744|4575
1612779600000|2021-02-08 10:20:00|5751|5750|5753|5751|5756|5755|5751|5750|9841
1612779900000|2021-02-08 10:25:00|5754|5752|5753|5752|5755|5754|5749|5748|17296
1612780200000|2021-02-08 10:30:00|5754|5753|5748|5747|5756|5755|5748|5746|10965
1612780500000|2021-02-08 10:35:00|5747|5746|5745|5744|5749|5748|5740|5739|13189
1612780800000|2021-02-08 10:40:00|5746|5745|5745|5744|5750|5748|5741|5740|15885
1612781100000|2021-02-08 10:45:00|5746|5745|5747|5746|5748|5747|5744|5743|9555
1612781400000|2021-02-08 10:50:00|5748|5747|5747|5746|5752|5751|5744|5743|16138
1612781700000|2021-02-08 10:55:00|5746|5745|5746|5744|5750|5749|5746|5744|17461
1612782000000|2021-02-08 11:00:00|5745|5743|5748|5746|5750|5749|5742|5741|12203
1612782300000|2021-02-08 11:05:00|5747|5745|5748|5747|5749|5748|5746|5745|7042
1612782600000|2021-02-08 11:10:00|5749|5748|5750|5749|5751|5750|5746|5745|12350
1612782900000|2021-02-08 11:15:00|5751|5750|5750|5749|5754|5753|5748|5746|29373
1612783200000|2021-02-08 11:20:00|5751|5750|5750|5749|5753|5752|5747|5746|7129
1612783500000|2021-02-08 11:25:00|5749|5748|5748|5747|5753|5752|5748|5747|13211
1612783800000|2021-02-08 11:30:00|5749|5748|5743|5741|5751|5749|5741|5740|13776
1612784100000|2021-02-08 11:35:00|5742|5742|5750|5749|5751|5750|5740|5739|8517
1612784400000|2021-02-08 11:40:00|5751|5750|5754|5753|5757|5756|5748|5746|12065
1612784700000|2021-02-08 11:45:00|5755|5754|5762|5761|5763|5761|5754|5753|12596
1612785000000|2021-02-08 11:50:00|5761|5760|5756|5755|5764|5762|5755|5754|11839
1612785300000|2021-02-08 11:55:00|5755|5754|5760|5759|5760|5759|5755|5754|5829
1612785600000|2021-02-08 12:00:00|5759|5758|5748|5746|5761|5760|5747|5745|12692
1612785900000|2021-02-08 12:05:00|5749|5747|5747|5745|5749|5748|5745|5744|7120
1612786200000|2021-02-08 12:10:00|5746|5746|5737|5736|5747|5746|5734|5733|7757
1612786500000|2021-02-08 12:15:00|5738|5737|5736|5734|5741|5739|5734|5733|8941
1612786800000|2021-02-08 12:20:00|5737|5735|5742|5740|5742|5740|5737|5734|7863
1612787100000|2021-02-08 12:25:00|5741|5741|5739|5738|5745|5744|5738|5737|34773
1612787400000|2021-02-08 12:30:00|5738|5737|5738|5736|5740|5739|5734|5733|5849
1612787700000|2021-02-08 12:35:00|5737|5735|5735|5734|5738|5737|5732|5730|17667
1612788000000|2021-02-08 12:40:00|5736|5735|5739|5738|5740|5739|5735|5734|4377
1612788300000|2021-02-08 12:45:00|5740|5739|5740|5739|5743|5742|5738|5737|3641
1612788600000|2021-02-08 12:50:00|5741|5740|5743|5742|5745|5743|5736|5734|24429
1612788900000|2021-02-08 12:55:00|5742|5741|5749|5747|5749|5748|5740|5739|6223
1612789200000|2021-02-08 13:00:00|5750|5748|5742|5741|5751|5750|5741|5739|12082
1612789500000|2021-02-08 13:05:00|5743|5742|5744|5742|5746|5745|5743|5741|3302
1612789800000|2021-02-08 13:10:00|5745|5743|5749|5748|5749|5748|5744|5743|7145
1612790100000|2021-02-08 13:15:00|5750|5749|5750|5749|5755|5753|5747|5746|9096
1612790400000|2021-02-08 13:20:00|5751|5750|5745|5744|5755|5753|5744|5743|22517
1612790700000|2021-02-08 13:25:00|5746|5745|5740|5739|5747|5746|5734|5733|8651
1612791000000|2021-02-08 13:30:00|5741|5740|5742|5740|5751|5749|5741|5740|11329
1612791300000|2021-02-08 13:35:00|5743|5741|5743|5741|5749|5748|5742|5740|7900
1612791600000|2021-02-08 13:40:00|5744|5742|5752|5751|5752|5751|5743|5742|9110
1612791900000|2021-02-08 13:45:00|5753|5752|5746|5745|5753|5752|5742|5741|9599
1612792200000|2021-02-08 13:50:00|5747|5746|5745|5744|5750|5749|5739|5737|36349
1612792500000|2021-02-08 13:55:00|5744|5743|5742|5741|5749|5746|5739|5738|20314
1612792800000|2021-02-08 14:00:00|5743|5742|5738|5736|5745|5743|5737|5736|10837
1612793100000|2021-02-08 14:05:00|5737|5737|5735|5734|5739|5738|5734|5733|3731
1612793400000|2021-02-08 14:10:00|5736|5735|5743|5742|5745|5743|5736|5735|6391
1612793700000|2021-02-08 14:15:00|5744|5743|5736|5735|5746|5745|5735|5734|17450
1612794000000|2021-02-08 14:20:00|5737|5736|5732|5731|5737|5736|5732|5731|12783
1612794300000|2021-02-08 14:25:00|5733|5732|5729|5727|5735|5734|5724|5723|27077
1612794600000|2021-02-08 14:30:00|5730|5728|5743|5741|5750|5749|5730|5728|59885
1612794900000|2021-02-08 14:35:00|5744|5742|5745|5743|5750|5749|5734|5733|47662
1612795200000|2021-02-08 14:40:00|5746|5744|5748|5746|5754|5753|5742|5741|25618
1612795500000|2021-02-08 14:45:00|5749|5747|5753|5752|5755|5754|5749|5747|27881
1612795800000|2021-02-08 14:50:00|5754|5753|5758|5757|5763|5762|5753|5751|31545
1612796100000|2021-02-08 14:55:00|5757|5756|5753|5751|5763|5761|5750|5748|33238
1612796400000|2021-02-08 15:00:00|5754|5752|5768|5767|5772|5770|5752|5750|55663
1612796700000|2021-02-08 15:05:00|5769|5766|5765|5764|5771|5769|5762|5760|28827
1612797000000|2021-02-08 15:10:00|5764|5763|5756|5755|5768|5767|5755|5754|24914
1612797300000|2021-02-08 15:15:00|5755|5754|5751|5750|5758|5757|5750|5748|15738
1612797600000|2021-02-08 15:20:00|5750|5749|5740|5738|5752|5751|5739|5738|12446
1612797900000|2021-02-08 15:25:00|5739|5739|5744|5743|5747|5746|5739|5738|13789
1612798200000|2021-02-08 15:30:00|5743|5742|5740|5739|5745|5743|5737|5735|12805
1612798500000|2021-02-08 15:35:00|5741|5740|5737|5736|5741|5740|5730|5729|22591
1612798800000|2021-02-08 15:40:00|5736|5735|5735|5733|5740|5739|5733|5731|17631
1612799100000|2021-02-08 15:45:00|5734|5732|5734|5733|5739|5737|5732|5731|17247
1612799400000|2021-02-08 15:50:00|5733|5732|5730|5729|5733|5732|5728|5727|25117
1612799700000|2021-02-08 15:55:00|5729|5728|5736|5735|5736|5735|5728|5727|29931
1612800000000|2021-02-08 16:00:00|5737|5736|5743|5742|5745|5744|5736|5735|93601
1612800300000|2021-02-08 16:05:00|5742|5741|5752|5751|5753|5752|5742|5740|76270
1612800600000|2021-02-08 16:10:00|5753|5752|5756|5755|5763|5761|5751|5750|74383
1612800900000|2021-02-08 16:15:00|5755|5754|5756|5755|5764|5763|5753|5752|52915
1612801200000|2021-02-08 16:20:00|5757|5756|5769|5767|5769|5768|5750|5748|63846
1612801500000|2021-02-08 16:25:00|5770|5768|5771|5768|5773|5772|5766|5763|70218
1612857600000|2021-02-09 08:00:00|5795|5773|5767|5764|5795|5785|5756|5752|38829
1612857900000|2021-02-09 08:05:00|5766|5763|5769|5765|5779|5775|5737|5734|71442
1612858200000|2021-02-09 08:10:00|5768|5764|5743|5741|5776|5775|5737|5735|65600
1612858500000|2021-02-09 08:15:00|5742|5740|5741|5738|5754|5752|5736|5735|19588
1612858800000|2021-02-09 08:20:00|5740|5739|5738|5736|5742|5740|5734|5733|21109
1612859100000|2021-02-09 08:25:00|5737|5735|5749|5748|5750|5748|5732|5730|12022
1612859400000|2021-02-09 08:30:00|5748|5747|5752|5750|5753|5751|5742|5740|9390
1612859700000|2021-02-09 08:35:00|5751|5749|5763|5761|5763|5761|5748|5747|11492
1612860000000|2021-02-09 08:40:00|5762|5762|5770|5767|5770|5769|5758|5754|13912
1612860300000|2021-02-09 08:45:00|5771|5768|5780|5777|5783|5782|5771|5768|5554
1612860600000|2021-02-09 08:50:00|5781|5778|5784|5781|5790|5788|5781|5778|7578
1612860900000|2021-02-09 08:55:00|5783|5782|5786|5785|5789|5788|5779|5777|14635
1612861200000|2021-02-09 09:00:00|5787|5784|5789|5788|5789|5788|5783|5780|4607
1612861500000|2021-02-09 09:05:00|5788|5787|5769|5766|5789|5788|5769|5766|11169
1612861800000|2021-02-09 09:10:00|5768|5765|5769|5767|5772|5770|5758|5757|14113
1612862100000|2021-02-09 09:15:00|5770|5768|5759|5757|5771|5769|5757|5753|13873
1612862400000|2021-02-09 09:20:00|5757|5758|5767|5764|5770|5767|5750|5747|13392
1612862700000|2021-02-09 09:25:00|5766|5765|5757|5756|5768|5766|5757|5754|13247
1612863000000|2021-02-09 09:30:00|5756|5755|5745|5744|5757|5755|5745|5742|14224
1612863300000|2021-02-09 09:35:00|5746|5745|5747|5745|5753|5752|5741|5739|11877
1612863600000|2021-02-09 09:40:00|5748|5746|5754|5752|5755|5753|5746|5743|11203
1612863900000|2021-02-09 09:45:00|5755|5753|5761|5759|5763|5762|5755|5753|31095
1612864200000|2021-02-09 09:50:00|5760|5760|5757|5756|5760|5760|5752|5751|8061
1612864500000|2021-02-09 09:55:00|5758|5755|5750|5749|5758|5756|5750|5749|12243
1612864800000|2021-02-09 10:00:00|5751|5750|5751|5749|5754|5753|5749|5746|8506
1612865100000|2021-02-09 10:05:00|5750|5748|5751|5750|5754|5752|5748|5746|7705
1612865400000|2021-02-09 10:10:00|5752|5751|5754|5752|5754|5753|5748|5746|10053
1612865700000|2021-02-09 10:15:00|5753|5753|5761|5759|5761|5759|5753|5752|4717
1612866000000|2021-02-09 10:20:00|5760|5760|5740|5738|5760|5760|5738|5737|14404
1612866300000|2021-02-09 10:25:00|5739|5737|5748|5747|5754|5751|5735|5734|14667
1612866600000|2021-02-09 10:30:00|5747|5746|5757|5754|5758|5757|5747|5746|6938
1612866900000|2021-02-09 10:35:00|5756|5752|5756|5755|5757|5756|5750|5749|9323
1612867200000|2021-02-09 10:40:00|5757|5754|5752|5750|5758|5756|5750|5749|6734
1612867500000|2021-02-09 10:45:00|5753|5751|5747|5745|5754|5753|5745|5742|4574
1612867800000|2021-02-09 10:50:00|5748|5746|5751|5750|5754|5752|5747|5745|9181
1612868100000|2021-02-09 10:55:00|5752|5751|5749|5747|5752|5751|5747|5745|4651
1612868400000|2021-02-09 11:00:00|5750|5748|5750|5748|5754|5752|5749|5747|4636
1612868700000|2021-02-09 11:05:00|5749|5747|5745|5744|5750|5748|5742|5740|5962
1612869000000|2021-02-09 11:10:00|5746|5743|5741|5739|5747|5745|5739|5738|6649
1612869300000|2021-02-09 11:15:00|5742|5740|5748|5746|5750|5748|5742|5739|6840
1612869600000|2021-02-09 11:20:00|5747|5747|5749|5747|5750|5749|5745|5743|3231
1612869900000|2021-02-09 11:25:00|5748|5746|5748|5746|5749|5748|5746|5745|2879
1612870200000|2021-02-09 11:30:00|5749|5747|5749|5747|5752|5751|5749|5746|1324
1612870500000|2021-02-09 11:35:00|5747|5748|5751|5750|5751|5750|5746|5744|6296
1612870800000|2021-02-09 11:40:00|5752|5751|5754|5753|5755|5754|5747|5745|8066
1612871100000|2021-02-09 11:45:00|5753|5752|5755|5753|5756|5754|5750|5749|4268
1612871400000|2021-02-09 11:50:00|5756|5754|5755|5753|5756|5755|5753|5752|5379
1612871700000|2021-02-09 11:55:00|5754|5754|5758|5755|5758|5756|5753|5751|4006
1612872000000|2021-02-09 12:00:00|5759|5756|5746|5745|5759|5756|5744|5743|15391
1612872300000|2021-02-09 12:05:00|5745|5744|5747|5745|5747|5746|5740|5738|50005
1612872600000|2021-02-09 12:10:00|5748|5746|5746|5745|5749|5747|5745|5744|3798
1612872900000|2021-02-09 12:15:00|5747|5746|5746|5744|5749|5747|5745|5744|5145
1612873200000|2021-02-09 12:20:00|5745|5743|5746|5744|5749|5748|5743|5740|9369
1612873500000|2021-02-09 12:25:00|5745|5745|5744|5743|5749|5747|5744|5742|10351
1612873800000|2021-02-09 12:30:00|5745|5744|5748|5745|5750|5748|5745|5744|2700
1612874100000|2021-02-09 12:35:00|5747|5746|5747|5745|5748|5747|5742|5741|4609
1612874400000|2021-02-09 12:40:00|5748|5746|5747|5745|5748|5747|5745|5744|4693
1612874700000|2021-02-09 12:45:00|5746|5746|5747|5746|5748|5747|5744|5743|3039
1612875000000|2021-02-09 12:50:00|5748|5747|5747|5746|5749|5748|5742|5741|20044
1612875300000|2021-02-09 12:55:00|5748|5747|5747|5745|5748|5747|5743|5741|5518
1612875600000|2021-02-09 13:00:00|5746|5746|5743|5742|5747|5746|5742|5741|7076
1612875900000|2021-02-09 13:05:00|5744|5743|5741|5738|5747|5746|5738|5736|19443
1612876200000|2021-02-09 13:10:00|5740|5739|5746|5744|5747|5744|5739|5738|24895
1612876500000|2021-02-09 13:15:00|5747|5745|5742|5741|5749|5747|5740|5738|10603
1612876800000|2021-02-09 13:20:00|5743|5742|5748|5745|5748|5747|5741|5739|15749
1612877100000|2021-02-09 13:25:00|5747|5746|5746|5745|5750|5748|5746|5745|8036
1612877400000|2021-02-09 13:30:00|5747|5746|5742|5741|5748|5747|5741|5739|8852
1612877700000|2021-02-09 13:35:00|5743|5742|5750|5749|5750|5749|5742|5740|5291
1612878000000|2021-02-09 13:40:00|5751|5750|5752|5751|5758|5756|5751|5750|18392
1612878300000|2021-02-09 13:45:00|5751|5750|5753|5751|5756|5754|5749|5748|20820
1612878600000|2021-02-09 13:50:00|5752|5750|5752|5751|5754|5753|5751|5750|15276
1612878900000|2021-02-09 13:55:00|5753|5752|5751|5750|5756|5754|5751|5750|15159
1612879200000|2021-02-09 14:00:00|5752|5751|5750|5749|5756|5754|5750|5749|16209
1612879500000|2021-02-09 14:05:00|5751|5750|5751|5750|5752|5751|5748|5747|7733
1612879800000|2021-02-09 14:10:00|5750|5749|5753|5751|5753|5752|5749|5748|9097
1612880100000|2021-02-09 14:15:00|5752|5752|5748|5747|5753|5752|5745|5743|13420
1612880400000|2021-02-09 14:20:00|5749|5748|5748|5747|5750|5748|5746|5745|7691
1612880700000|2021-02-09 14:25:00|5749|5748|5755|5754|5762|5761|5748|5747|37750
1612881000000|2021-02-09 14:30:00|5754|5753|5751|5749|5768|5767|5751|5748|32387
1612881300000|2021-02-09 14:35:00|5750|5748|5745|5743|5763|5761|5744|5742|81732
1612881600000|2021-02-09 14:40:00|5744|5742|5739|5738|5747|5746|5726|5725|39108
1612881900000|2021-02-09 14:45:00|5740|5739|5744|5742|5749|5748|5739|5738|16425
1612882200000|2021-02-09 14:50:00|5745|5743|5745|5743|5753|5752|5742|5741|17514
1612882500000|2021-02-09 14:55:00|5744|5744|5739|5737|5745|5744|5733|5732|28908
1612882800000|2021-02-09 15:00:00|5738|5738|5746|5743|5747|5745|5730|5728|22615
1612883100000|2021-02-09 15:05:00|5745|5742|5758|5757|5764|5762|5741|5739|42023
1612883400000|2021-02-09 15:10:00|5759|5758|5757|5755|5762|5760|5751|5750|26153
1612883700000|2021-02-09 15:15:00|5756|5756|5752|5751|5757|5756|5749|5748|18933
1612884000000|2021-02-09 15:20:00|5751|5750|5758|5757|5761|5760|5751|5750|63378
1612884300000|2021-02-09 15:25:00|5757|5756|5759|5758|5762|5761|5755|5753|39054
1612884600000|2021-02-09 15:30:00|5758|5757|5758|5757|5763|5762|5752|5751|40612
1612884900000|2021-02-09 15:35:00|5757|5756|5754|5752|5762|5761|5751|5750|19418
1612885200000|2021-02-09 15:40:00|5755|5753|5762|5760|5763|5762|5755|5753|34485
1612885500000|2021-02-09 15:45:00|5761|5759|5763|5761|5763|5762|5756|5754|65302
1612885800000|2021-02-09 15:50:00|5764|5762|5754|5753|5764|5763|5750|5749|25340
1612886100000|2021-02-09 15:55:00|5753|5752|5760|5759|5762|5761|5753|5752|43187
1612886400000|2021-02-09 16:00:00|5761|5758|5768|5767|5769|5768|5759|5757|51934
1612886700000|2021-02-09 16:05:00|5769|5768|5767|5765|5770|5769|5763|5762|80776
1612887000000|2021-02-09 16:10:00|5766|5764|5763|5761|5770|5768|5761|5760|36857
1612887300000|2021-02-09 16:15:00|5762|5760|5759|5757|5762|5761|5755|5754|20965
1612887600000|2021-02-09 16:20:00|5760|5758|5770|5769|5771|5770|5760|5758|37809
1612887900000|2021-02-09 16:25:00|5771|5768|5773|5771|5775|5774|5770|5768|19602
1612944000000|2021-02-10 08:00:00|5877|5874|5879|5875|5880|5876|5851|5846|33255
1612944300000|2021-02-10 08:05:00|5878|5874|5897|5893|5913|5909|5877|5872|38512
1612944600000|2021-02-10 08:10:00|5896|5892|5881|5879|5897|5892|5871|5868|32736
1612944900000|2021-02-10 08:15:00|5882|5880|5893|5891|5899|5896|5873|5870|21341
1612945200000|2021-02-10 08:20:00|5892|5890|5900|5896|5907|5905|5891|5889|15284
1612945500000|2021-02-10 08:25:00|5898|5897|5868|5866|5900|5898|5859|5858|48954
1612945800000|2021-02-10 08:30:00|5867|5865|5857|5855|5868|5865|5852|5850|24693
1612946100000|2021-02-10 08:35:00|5858|5856|5876|5873|5876|5873|5858|5856|13074
1612946400000|2021-02-10 08:40:00|5875|5872|5887|5884|5887|5885|5874|5872|9252
1612946700000|2021-02-10 08:45:00|5886|5883|5876|5873|5887|5886|5870|5867|10846
1612947000000|2021-02-10 08:50:00|5875|5874|5884|5882|5888|5885|5869|5865|13397
1612947300000|2021-02-10 08:55:00|5885|5883|5877|5875|5888|5885|5876|5875|6330
1612947600000|2021-02-10 09:00:00|5876|5874|5871|5870|5882|5881|5870|5868|23023
1612947900000|2021-02-10 09:05:00|5870|5869|5876|5874|5878|5876|5870|5869|7626
1612948200000|2021-02-10 09:10:00|5875|5873|5878|5876|5880|5878|5870|5868|7812
1612948500000|2021-02-10 09:15:00|5877|5875|5889|5887|5890|5888|5874|5873|70050
1612948800000|2021-02-10 09:20:00|5890|5888|5892|5891|5897|5895|5889|5887|10247
1612949100000|2021-02-10 09:25:00|5891|5890|5900|5898|5900|5899|5889|5888|11499
1612949400000|2021-02-10 09:30:00|5901|5899|5904|5902|5904|5903|5897|5895|21437
1612949700000|2021-02-10 09:35:00|5903|5901|5897|5895|5904|5903|5892|5891|31193
1612950000000|2021-02-10 09:40:00|5896|5896|5900|5899|5900|5899|5893|5891|28147
1612950300000|2021-02-10 09:45:00|5901|5900|5911|5909|5912|5911|5899|5898|9744
1612950600000|2021-02-10 09:50:00|5912|5910|5912|5911|5914|5913|5904|5902|9997
1612950900000|2021-02-10 09:55:00|5913|5912|5909|5907|5916|5915|5907|5906|16642
1612951200000|2021-02-10 10:00:00|5908|5906|5907|5906|5913|5912|5905|5903|9887
1612951500000|2021-02-10 10:05:00|5906|5905|5903|5901|5909|5906|5898|5896|9170
1612951800000|2021-02-10 10:10:00|5904|5902|5892|5889|5906|5904|5889|5888|9822
1612952100000|2021-02-10 10:15:00|5891|5888|5900|5899|5902|5901|5889|5887|9761
1612952400000|2021-02-10 10:20:00|5899|5898|5895|5893|5900|5898|5895|5892|6736
1612952700000|2021-02-10 10:25:00|5894|5892|5903|5900|5903|5900|5893|5892|5826
1612953000000|2021-02-10 10:30:00|5902|5901|5900|5898|5904|5903|5896|5895|8074
1612953300000|2021-02-10 10:35:00|5901|5899|5907|5905|5907|5906|5899|5897|6621
1612953600000|2021-02-10 10:40:00|5906|5906|5892|5890|5906|5906|5892|5890|7410
1612953900000|2021-02-10 10:45:00|5893|5891|5893|5892|5895|5894|5890|5889|10376
1612954200000|2021-02-10 10:50:00|5892|5891|5897|5896|5898|5896|5885|5884|10316
1612954500000|2021-02-10 10:55:00|5898|5895|5913|5912|5916|5915|5898|5895|5958
1612954800000|2021-02-10 11:00:00|5912|5911|5918|5917|5920|5918|5907|5905|12668
1612955100000|2021-02-10 11:05:00|5917|5916|5919|5918|5920|5918|5915|5914|4964
1612955400000|2021-02-10 11:10:00|5920|5919|5924|5923|5924|5923|5914|5913|9750
1612955700000|2021-02-10 11:15:00|5925|5922|5923|5922|5927|5926|5921|5919|12085
1612956000000|2021-02-10 11:20:00|5922|5921|5924|5923|5924|5923|5917|5916|11321
1612956300000|2021-02-10 11:25:00|5923|5922|5923|5922|5928|5927|5919|5917|14143
1612956600000|2021-02-10 11:30:00|5922|5921|5927|5925|5929|5928|5920|5919|9119
1612956900000|2021-02-10 11:35:00|5926|5926|5922|5920|5929|5928|5921|5920|15756
1612957200000|2021-02-10 11:40:00|5923|5921|5921|5918|5927|5926|5921|5918|10172
1612957500000|2021-02-10 11:45:00|5920|5917|5919|5918|5921|5920|5915|5914|6051
1612957800000|2021-02-10 11:50:00|5918|5917|5913|5911|5923|5922|5913|5911|11609
1612958100000|2021-02-10 11:55:00|5912|5910|5905|5904|5912|5911|5902|5901|24580
1612958400000|2021-02-10 12:00:00|5906|5903|5906|5905|5910|5909|5903|5901|31229
1612958700000|2021-02-10 12:05:00|5907|5904|5910|5908|5912|5911|5905|5904|6249
1612959000000|2021-02-10 12:10:00|5909|5907|5904|5902|5909|5907|5899|5898|9719
1612959300000|2021-02-10 12:15:00|5903|5901|5907|5905|5907|5906|5900|5899|5692
1612959600000|2021-02-10 12:20:00|5906|5904|5904|5902|5907|5906|5902|5901|6035
1612959900000|2021-02-10 12:25:00|5903|5901|5902|5901|5904|5902|5899|5898|10262
1612960200000|2021-02-10 12:30:00|5901|5900|5892|5891|5902|5901|5892|5891|4632
1612960500000|2021-02-10 12:35:00|5893|5892|5904|5902|5904|5902|5893|5892|6413
1612960800000|2021-02-10 12:40:00|5903|5903|5914|5913|5914|5913|5902|5901|13955
1612961100000|2021-02-10 12:45:00|5913|5912|5906|5905|5914|5913|5905|5904|8669
1612961400000|2021-02-10 12:50:00|5907|5906|5906|5905|5910|5909|5905|5903|8647
1612961700000|2021-02-10 12:55:00|5907|5906|5908|5907|5911|5910|5906|5905|7945
1612962000000|2021-02-10 13:00:00|5907|5906|5916|5914|5917|5914|5901|5899|8510
1612962300000|2021-02-10 13:05:00|5915|5913|5916|5914|5919|5917|5912|5910|8591
1612962600000|2021-02-10 13:10:00|5915|5915|5922|5921|5922|5921|5915|5914|7653
1612962900000|2021-02-10 13:15:00|5923|5922|5934|5933|5935|5934|5922|5921|11212
1612963200000|2021-02-10 13:20:00|5935|5934|5947|5946|5948|5947|5934|5933|13697
1612963500000|2021-02-10 13:25:00|5948|5945|5936|5934|5949|5948|5935|5934|19480
1612963800000|2021-02-10 13:30:00|5937|5935|5962|5959|5965|5964|5936|5934|32929
1612964100000|2021-02-10 13:35:00|5961|5960|5959|5957|5963|5962|5956|5954|19491
1612964400000|2021-02-10 13:40:00|5958|5956|5956|5955|5962|5961|5952|5950|16108
1612964700000|2021-02-10 13:45:00|5957|5956|5953|5952|5960|5959|5953|5952|15845
1612965000000|2021-02-10 13:50:00|5952|5951|5963|5961|5963|5961|5951|5950|18020
1612965300000|2021-02-10 13:55:00|5962|5960|5947|5945|5963|5961|5947|5944|21373
1612965600000|2021-02-10 14:00:00|5948|5946|5954|5953|5957|5955|5948|5945|8853
1612965900000|2021-02-10 14:05:00|5955|5952|5946|5944|5956|5955|5945|5943|11689
1612966200000|2021-02-10 14:10:00|5947|5945|5950|5949|5950|5949|5940|5939|10583
1612966500000|2021-02-10 14:15:00|5949|5948|5947|5946|5952|5951|5946|5945|12241
1612966800000|2021-02-10 14:20:00|5946|5945|5940|5939|5947|5946|5933|5931|9679
1612967100000|2021-02-10 14:25:00|5941|5940|5949|5947|5949|5948|5937|5935|11915
1612967400000|2021-02-10 14:30:00|5948|5946|5933|5932|5950|5949|5928|5925|50188
1612967700000|2021-02-10 14:35:00|5934|5933|5955|5953|5957|5955|5934|5931|24805
1612968000000|2021-02-10 14:40:00|5954|5952|5962|5961|5962|5961|5943|5942|37512
1612968300000|2021-02-10 14:45:00|5963|5962|5972|5971|5976|5974|5960|5958|33652
1612968600000|2021-02-10 14:50:00|5971|5970|5964|5961|5971|5970|5957|5955|24849
1612968900000|2021-02-10 14:55:00|5965|5962|5964|5963|5973|5972|5960|5958|27540
1612969200000|2021-02-10 15:00:00|5965|5962|5962|5959|5975|5973|5960|5959|23845
1612969500000|2021-02-10 15:05:00|5963|5960|5950|5949|5964|5963|5943|5942|26954
1612969800000|2021-02-10 15:10:00|5951|5950|5933|5931|5952|5951|5933|5930|35351
1612970100000|2021-02-10 15:15:00|5932|5930|5913|5911|5938|5936|5911|5909|17180
1612970400000|2021-02-10 15:20:00|5912|5910|5873|5872|5912|5910|5862|5858|44452
1612970700000|2021-02-10 15:25:00|5874|5873|5878|5877|5890|5889|5859|5857|30320
1612971000000|2021-02-10 15:30:00|5879|5878|5865|5862|5885|5883|5865|5861|27061
1612971300000|2021-02-10 15:35:00|5864|5863|5854|5852|5881|5880|5852|5850|37176
1612971600000|2021-02-10 15:40:00|5853|5851|5831|5828|5854|5852|5822|5820|57405
1612971900000|2021-02-10 15:45:00|5832|5829|5852|5849|5852|5849|5820|5818|25765
1612972200000|2021-02-10 15:50:00|5851|5848|5869|5868|5875|5872|5846|5845|15727
1612972500000|2021-02-10 15:55:00|5870|5869|5894|5892|5896|5895|5863|5860|26758
1612972800000|2021-02-10 16:00:00|5895|5893|5893|5892|5899|5897|5889|5888|47799
1612973100000|2021-02-10 16:05:00|5892|5891|5902|5900|5906|5904|5885|5884|64802
1612973400000|2021-02-10 16:10:00|5903|5901|5917|5915|5918|5917|5903|5900|47215
1612973700000|2021-02-10 16:15:00|5916|5914|5912|5910|5918|5917|5907|5905|42098
1612974000000|2021-02-10 16:20:00|5911|5909|5928|5926|5933|5931|5910|5908|79286
1612974300000|2021-02-10 16:25:00|5929|5927|5929|5925|5937|5935|5919|5918|78104
1613030400000|2021-02-11 08:00:00|6006|5967|5948|5944|6006|5984|5945|5941|48300
1613030700000|2021-02-11 08:05:00|5949|5945|5960|5958|5965|5962|5942|5939|36668
1613031000000|2021-02-11 08:10:00|5961|5959|5956|5955|5973|5971|5953|5950|24880
1613031300000|2021-02-11 08:15:00|5955|5954|5960|5957|5968|5965|5952|5949|21743
1613031600000|2021-02-11 08:20:00|5959|5956|5961|5958|5968|5965|5955|5953|16305
1613031900000|2021-02-11 08:25:00|5962|5959|5957|5953|5969|5966|5953|5950|12756
1613032200000|2021-02-11 08:30:00|5958|5954|5953|5951|5966|5963|5949|5947|10593
1613032500000|2021-02-11 08:35:00|5952|5950|5951|5950|5960|5958|5945|5943|20190
1613032800000|2021-02-11 08:40:00|5950|5949|5956|5954|5960|5957|5944|5942|10847
1613033100000|2021-02-11 08:45:00|5955|5953|5945|5943|5960|5958|5943|5941|9585
1613033400000|2021-02-11 08:50:00|5946|5944|5953|5951|5954|5951|5943|5941|15380
1613033700000|2021-02-11 08:55:00|5954|5952|5958|5956|5965|5963|5951|5949|16463
1613034000000|2021-02-11 09:00:00|5957|5955|5951|5948|5958|5955|5946|5944|16570
1613034300000|2021-02-11 09:05:00|5952|5949|5949|5948|5953|5952|5944|5943|25993
1613034600000|2021-02-11 09:10:00|5948|5947|5941|5939|5951|5949|5941|5938|16225
1613034900000|2021-02-11 09:15:00|5940|5938|5939|5937|5944|5942|5936|5934|12978
1613035200000|2021-02-11 09:20:00|5938|5938|5939|5938|5951|5950|5937|5935|22079
1613035500000|2021-02-11 09:25:00|5938|5937|5939|5937|5945|5942|5936|5935|21387
1613035800000|2021-02-11 09:30:00|5938|5936|5933|5931|5939|5938|5929|5927|14318
1613036100000|2021-02-11 09:35:00|5934|5932|5929|5928|5934|5932|5926|5925|12061
1613036400000|2021-02-11 09:40:00|5930|5927|5927|5926|5932|5931|5923|5922|11827
1613036700000|2021-02-11 09:45:00|5926|5925|5925|5923|5929|5927|5923|5922|9851
1613037000000|2021-02-11 09:50:00|5924|5922|5922|5921|5925|5922|5914|5913|11662
1613037300000|2021-02-11 09:55:00|5921|5920|5918|5917|5922|5921|5911|5910|7495
1613037600000|2021-02-11 10:00:00|5919|5918|5914|5912|5919|5918|5910|5909|9572
1613037900000|2021-02-11 10:05:00|5913|5913|5910|5909|5914|5913|5907|5906|14836
1613038200000|2021-02-11 10:10:00|5909|5908|5905|5904|5911|5910|5902|5900|11594
1613038500000|2021-02-11 10:15:00|5904|5903|5911|5909|5911|5910|5901|5899|18361
1613038800000|2021-02-11 10:20:00|5910|5910|5909|5906|5913|5911|5903|5902|11097
1613039100000|2021-02-11 10:25:00|5908|5907|5910|5909|5916|5915|5907|5906|12926
1613039400000|2021-02-11 10:30:00|5909|5908|5906|5905|5912|5911|5906|5904|7650
1613039700000|2021-02-11 10:35:00|5907|5904|5909|5908|5910|5909|5904|5903|9284
1613040000000|2021-02-11 10:40:00|5908|5907|5907|5906|5911|5910|5906|5905|8188
1613040300000|2021-02-11 10:45:00|5908|5907|5900|5898|5912|5911|5899|5898|11769
1613040600000|2021-02-11 10:50:00|5899|5899|5906|5904|5908|5906|5898|5897|14123
1613040900000|2021-02-11 10:55:00|5905|5905|5927|5926|5932|5930|5905|5904|33488
1613041200000|2021-02-11 11:00:00|5928|5927|5925|5924|5933|5931|5924|5923|16894
1613041500000|2021-02-11 11:05:00|5926|5925|5921|5919|5930|5928|5919|5918|16276
1613041800000|2021-02-11 11:10:00|5922|5921|5923|5922|5929|5928|5918|5917|49809
1613042100000|2021-02-11 11:15:00|5924|5923|5919|5918|5925|5924|5918|5917|12033
1613042400000|2021-02-11 11:20:00|5920|5919|5928|5927|5929|5928|5918|5916|6555
1613042700000|2021-02-11 11:25:00|5929|5928|5928|5927|5934|5932|5926|5925|8250
1613043000000|2021-02-11 11:30:00|5929|5928|5927|5926|5933|5932|5923|5922|8854
1613043300000|2021-02-11 11:35:00|5926|5925|5929|5927|5934|5933|5926|5925|12229
1613043600000|2021-02-11 11:40:00|5930|5928|5928|5927|5931|5930|5927|5926|7158
1613043900000|2021-02-11 11:45:00|5929|5928|5934|5932|5934|5932|5926|5925|8786
1613044200000|2021-02-11 11:50:00|5933|5931|5928|5927|5934|5933|5926|5924|13601
1613044500000|2021-02-11 11:55:00|5927|5926|5924|5923|5927|5926|5922|5921|16826
1613044800000|2021-02-11 12:00:00|5923|5922|5924|5923|5928|5927|5923|5922|15277
1613045100000|2021-02-11 12:05:00|5925|5924|5908|5906|5925|5924|5907|5906|24129
1613045400000|2021-02-11 12:10:00|5909|5907|5906|5905|5909|5908|5896|5895|11057
1613045700000|2021-02-11 12:15:00|5907|5906|5902|5901|5907|5906|5900|5898|7711
1613046000000|2021-02-11 12:20:00|5901|5900|5904|5902|5906|5904|5897|5896|11642
1613046300000|2021-02-11 12:25:00|5905|5903|5912|5910|5913|5911|5899|5898|13471
1613046600000|2021-02-11 12:30:00|5913|5911|5915|5913|5917|5915|5910|5907|9610
1613046900000|2021-02-11 12:35:00|5916|5914|5915|5913|5919|5918|5913|5911|9139
1613047200000|2021-02-11 12:40:00|5914|5912|5910|5909|5916|5915|5904|5903|5734
1613047500000|2021-02-11 12:45:00|5911|5910|5913|5912|5915|5914|5910|5909|6171
1613047800000|2021-02-11 12:50:00|5912|5911|5902|5901|5912|5911|5899|5897|8619
1613048100000|2021-02-11 12:55:00|5903|5902|5908|5905|5908|5906|5895|5894|8850
1613048400000|2021-02-11 13:00:00|5909|5906|5903|5901|5912|5910|5900|5899|31778
1613048700000|2021-02-11 13:05:00|5904|5902|5904|5903|5909|5908|5902|5900|20045
1613049000000|2021-02-11 13:10:00|5903|5902|5902|5901|5904|5903|5898|5897|6653
1613049300000|2021-02-11 13:15:00|5901|5900|5908|5907|5909|5907|5901|5899|13793
1613049600000|2021-02-11 13:20:00|5907|5906|5902|5900|5910|5908|5900|5899|15720
1613049900000|2021-02-11 13:25:00|5904|5901|5901|5900|5905|5903|5900|5899|11584
1613050200000|2021-02-11 13:30:00|5902|5899|5899|5897|5902|5900|5894|5892|12762
1613050500000|2021-02-11 13:35:00|5898|5898|5896|5894|5900|5899|5895|5893|9169
1613050800000|2021-02-11 13:40:00|5895|5893|5889|5888|5900|5898|5885|5884|18261
1613051100000|2021-02-11 13:45:00|5888|5887|5889|5887|5889|5888|5884|5882|7794
1613051400000|2021-02-11 13:50:00|5890|5888|5884|5883|5892|5890|5883|5882|3748
1613051700000|2021-02-11 13:55:00|5885|5884|5884|5881|5888|5885|5881|5879|9018
1613052000000|2021-02-11 14:00:00|5883|5882|5877|5875|5884|5883|5877|5874|5315
1613052300000|2021-02-11 14:05:00|5878|5876|5880|5878|5881|5880|5875|5873|7744
1613052600000|2021-02-11 14:10:00|5879|5879|5870|5869|5880|5879|5870|5868|11958
1613052900000|2021-02-11 14:15:00|5871|5870|5870|5869|5872|5870|5867|5865|10600
1613053200000|2021-02-11 14:20:00|5871|5870|5875|5874|5877|5875|5870|5869|8080
1613053500000|2021-02-11 14:25:00|5876|5875|5874|5871|5885|5883|5868|5866|20733
1613053800000|2021-02-11 14:30:00|5875|5872|5896|5893|5904|5902|5875|5872|62156
1613054100000|2021-02-11 14:35:00|5895|5892|5893|5891|5899|5897|5882|5880|149411
1613054400000|2021-02-11 14:40:00|5894|5892|5897|5895|5904|5902|5887|5883|19230
1613054700000|2021-02-11 14:45:00|5898|5896|5906|5905|5916|5913|5897|5896|14475
1613055000000|2021-02-11 14:50:00|5907|5904|5896|5894|5907|5905|5890|5888|37790
1613055300000|2021-02-11 14:55:00|5897|5895|5879|5878|5899|5898|5879|5878|39950
1613055600000|2021-02-11 15:00:00|5880|5877|5887|5885|5887|5886|5878|5877|17469
1613055900000|2021-02-11 15:05:00|5888|5886|5895|5892|5895|5894|5886|5883|35875
1613056200000|2021-02-11 15:10:00|5894|5893|5910|5909|5911|5910|5894|5892|12128
1613056500000|2021-02-11 15:15:00|5911|5910|5903|5901|5911|5910|5900|5898|9860
1613056800000|2021-02-11 15:20:00|5904|5902|5918|5916|5918|5916|5903|5902|631608
1613057100000|2021-02-11 15:25:00|5919|5917|5915|5913|5921|5919|5904|5903|19130
1613057400000|2021-02-11 15:30:00|5914|5914|5903|5901|5915|5914|5900|5898|19420
1613057700000|2021-02-11 15:35:00|5904|5902|5901|5900|5908|5907|5901|5900|11420
1613058000000|2021-02-11 15:40:00|5900|5899|5905|5904|5911|5910|5899|5898|39109
1613058300000|2021-02-11 15:45:00|5906|5905|5902|5900|5907|5906|5900|5898|12623
1613058600000|2021-02-11 15:50:00|5901|5899|5903|5902|5907|5906|5900|5899|10961
1613058900000|2021-02-11 15:55:00|5902|5901|5899|5897|5904|5903|5898|5897|12106
1613059200000|2021-02-11 16:00:00|5900|5898|5903|5902|5909|5908|5898|5897|13579
1613059500000|2021-02-11 16:05:00|5902|5901|5901|5899|5904|5903|5892|5890|24058
1613059800000|2021-02-11 16:10:00|5902|5898|5895|5893|5902|5901|5894|5893|13446
1613060100000|2021-02-11 16:15:00|5896|5894|5898|5897|5904|5903|5895|5893|48877
1613060400000|2021-02-11 16:20:00|5897|5896|5915|5914|5917|5915|5896|5895|47767
1613060700000|2021-02-11 16:25:00|5916|5915|5922|5918|5923|5919|5909|5907|24899
1613116800000|2021-02-12 08:00:00|5854|5845|5874|5869|5881|5878|5854|5845|30175
1613117100000|2021-02-12 08:05:00|5875|5870|5855|5853|5880|5876|5846|5842|17209
1613117400000|2021-02-12 08:10:00|5856|5852|5861|5858|5865|5861|5845|5842|9116
1613117700000|2021-02-12 08:15:00|5863|5859|5870|5867|5872|5869|5859|5858|11159
1613118000000|2021-02-12 08:20:00|5869|5868|5859|5856|5870|5868|5858|5855|8304
1613118300000|2021-02-12 08:25:00|5858|5855|5848|5845|5862|5860|5848|5845|8961
1613118600000|2021-02-12 08:30:00|5849|5846|5836|5834|5854|5852|5836|5834|13526
1613118900000|2021-02-12 08:35:00|5837|5835|5840|5838|5841|5839|5831|5829|11221
1613119200000|2021-02-12 08:40:00|5839|5837|5830|5828|5841|5837|5824|5823|39556
1613119500000|2021-02-12 08:45:00|5831|5829|5818|5815|5836|5833|5818|5815|6190
1613119800000|2021-02-12 08:50:00|5817|5816|5827|5826|5829|5828|5814|5811|18544
1613120100000|2021-02-12 08:55:00|5826|5825|5829|5828|5830|5829|5820|5818|12445
1613120400000|2021-02-12 09:00:00|5827|5827|5835|5833|5836|5834|5826|5824|9587
1613120700000|2021-02-12 09:05:00|5834|5832|5841|5839|5842|5840|5833|5832|6253
1613121000000|2021-02-12 09:10:00|5840|5838|5838|5836|5842|5841|5835|5833|3653
1613121300000|2021-02-12 09:15:00|5837|5837|5838|5837|5843|5842|5837|5836|3811
1613121600000|2021-02-12 09:20:00|5839|5838|5844|5843|5846|5845|5839|5837|3161
1613121900000|2021-02-12 09:25:00|5843|5842|5837|5835|5844|5843|5836|5835|6443
1613122200000|2021-02-12 09:30:00|5836|5834|5836|5833|5838|5837|5832|5830|4234
1613122500000|2021-02-12 09:35:00|5835|5832|5835|5834|5836|5835|5832|5830|51893
1613122800000|2021-02-12 09:40:00|5834|5833|5833|5831|5835|5834|5832|5831|2595
1613123100000|2021-02-12 09:45:00|5832|5830|5834|5832|5835|5833|5830|5828|2212
1613123400000|2021-02-12 09:50:00|5835|5833|5829|5827|5835|5833|5826|5825|1666
1613123700000|2021-02-12 09:55:00|5828|5828|5831|5830|5835|5832|5827|5825|8173
1613124000000|2021-02-12 10:00:00|5830|5829|5824|5822|5830|5829|5820|5819|9982
1613124300000|2021-02-12 10:05:00|5823|5823|5823|5822|5824|5823|5821|5819|4620
1613124600000|2021-02-12 10:10:00|5822|5821|5819|5817|5823|5822|5819|5817|5513
1613124900000|2021-02-12 10:15:00|5818|5816|5820|5819|5823|5821|5817|5814|9793
1613125200000|2021-02-12 10:20:00|5821|5820|5824|5822|5829|5827|5818|5817|15334
1613125500000|2021-02-12 10:25:00|5825|5823|5831|5830|5833|5831|5825|5823|10756
1613125800000|2021-02-12 10:30:00|5832|5831|5834|5833|5836|5834|5831|5830|4429
1613126100000|2021-02-12 10:35:00|5833|5832|5837|5836|5838|5837|5831|5830|5185
1613126400000|2021-02-12 10:40:00|5836|5835|5836|5835|5837|5835|5833|5831|9241
1613126700000|2021-02-12 10:45:00|5837|5836|5838|5836|5843|5841|5837|5836|2846
1613127000000|2021-02-12 10:50:00|5837|5835|5842|5841|5842|5841|5836|5835|4606
1613127300000|2021-02-12 10:55:00|5843|5842|5845|5843|5845|5844|5841|5840|3659
1613127600000|2021-02-12 11:00:00|5844|5842|5841|5839|5844|5843|5838|5837|9668
1613127900000|2021-02-12 11:05:00|5842|5840|5839|5838|5844|5843|5839|5838|9091
1613128200000|2021-02-12 11:10:00|5838|5837|5835|5833|5838|5837|5831|5830|12886
1613128500000|2021-02-12 11:15:00|5834|5832|5829|5828|5834|5832|5826|5825|4112
1613128800000|2021-02-12 11:20:00|5830|5829|5830|5829|5832|5831|5828|5827|4098
1613129100000|2021-02-12 11:25:00|5829|5828|5826|5825|5829|5828|5826|5824|6764
1613129400000|2021-02-12 11:30:00|5827|5826|5831|5829|5832|5830|5827|5825|54396
1613129700000|2021-02-12 11:35:00|5830|5828|5831|5830|5833|5832|5829|5828|2439
1613130000000|2021-02-12 11:40:00|5832|5831|5836|5834|5839|5838|5832|5831|6056
1613130300000|2021-02-12 11:45:00|5837|5835|5832|5830|5838|5836|5830|5829|9181
1613130600000|2021-02-12 11:50:00|5831|5829|5838|5836|5838|5836|5829|5828|3927
1613130900000|2021-02-12 11:55:00|5837|5835|5844|5842|5844|5843|5835|5834|10322
1613131200000|2021-02-12 12:00:00|5843|5841|5848|5847|5851|5849|5839|5837|20519
1613131500000|2021-02-12 12:05:00|5849|5848|5848|5846|5854|5853|5846|5844|13812
1613131800000|2021-02-12 12:10:00|5849|5847|5856|5854|5857|5855|5849|5846|21659
1613132100000|2021-02-12 12:15:00|5857|5855|5857|5855|5864|5862|5856|5855|7444
1613132400000|2021-02-12 12:20:00|5856|5854|5849|5848|5856|5855|5849|5848|10987
1613132700000|2021-02-12 12:25:00|5850|5849|5853|5852|5853|5852|5845|5843|4642
1613133000000|2021-02-12 12:30:00|5854|5853|5860|5859|5863|5862|5852|5851|11296
1613133300000|2021-02-12 12:35:00|5861|5860|5857|5855|5862|5860|5855|5854|2273
1613133600000|2021-02-12 12:40:00|5856|5856|5857|5856|5860|5859|5856|5855|4065
1613133900000|2021-02-12 12:45:00|5858|5857|5857|5855|5860|5859|5851|5850|22957
1613134200000|2021-02-12 12:50:00|5856|5854|5853|5852|5856|5854|5852|5849|2573
1613134500000|2021-02-12 12:55:00|5854|5851|5855|5854|5856|5855|5851|5850|2947
1613134800000|2021-02-12 13:00:00|5856|5855|5856|5854|5859|5858|5855|5853|3185
1613135100000|2021-02-12 13:05:00|5857|5855|5865|5864|5865|5864|5857|5855|5740
1613135400000|2021-02-12 13:10:00|5866|5865|5862|5861|5869|5867|5861|5860|6691
1613135700000|2021-02-12 13:15:00|5863|5862|5858|5856|5865|5863|5856|5855|5774
1613136000000|2021-02-12 13:20:00|5859|5857|5851|5849|5859|5857|5851|5849|2965
1613136300000|2021-02-12 13:25:00|5850|5850|5851|5850|5854|5853|5849|5847|4712
1613136600000|2021-02-12 13:30:00|5850|5849|5851|5850|5853|5851|5847|5846|3815
1613136900000|2021-02-12 13:35:00|5850|5849|5856|5855|5857|5855|5848|5846|3689
1613137200000|2021-02-12 13:40:00|5855|5854|5871|5870|5872|5870|5854|5853|8289
1613137500000|2021-02-12 13:45:00|5870|5869|5862|5860|5873|5872|5860|5859|6440
1613137800000|2021-02-12 13:50:00|5863|5861|5862|5859|5865|5862|5857|5855|3439
1613138100000|2021-02-12 13:55:00|5861|5858|5859|5858|5862|5860|5857|5856|3744
1613138400000|2021-02-12 14:00:00|5860|5859|5866|5865|5868|5866|5859|5858|4521
1613138700000|2021-02-12 14:05:00|5867|5866|5862|5860|5871|5870|5861|5860|7662
1613139000000|2021-02-12 14:10:00|5861|5861|5866|5863|5867|5865|5859|5857|12457
1613139300000|2021-02-12 14:15:00|5867|5864|5862|5859|5868|5867|5861|5859|6565
1613139600000|2021-02-12 14:20:00|5861|5860|5867|5866|5868|5867|5860|5859|4402
1613139900000|2021-02-12 14:25:00|5868|5867|5878|5876|5879|5877|5868|5867|15110
1613140200000|2021-02-12 14:30:00|5877|5875|5875|5874|5892|5891|5873|5872|32436
1613140500000|2021-02-12 14:35:00|5874|5873|5885|5883|5889|5888|5873|5872|12729
1613140800000|2021-02-12 14:40:00|5886|5882|5903|5902|5904|5902|5881|5880|79713
1613141100000|2021-02-12 14:45:00|5904|5903|5908|5906|5911|5909|5900|5899|18775
1613141400000|2021-02-12 14:50:00|5909|5907|5906|5904|5925|5924|5903|5901|28217
1613141700000|2021-02-12 14:55:00|5907|5905|5909|5907|5915|5913|5906|5904|12830
1613142000000|2021-02-12 15:00:00|5910|5906|5929|5927|5939|5937|5906|5904|34451
1613142300000|2021-02-12 15:05:00|5930|5928|5921|5919|5934|5933|5917|5915|27867
1613142600000|2021-02-12 15:10:00|5920|5918|5927|5926|5927|5926|5917|5916|18005
1613142900000|2021-02-12 15:15:00|5928|5927|5921|5919|5935|5933|5919|5916|22917
1613143200000|2021-02-12 15:20:00|5922|5918|5931|5930|5935|5934|5913|5910|25880
1613143500000|2021-02-12 15:25:00|5930|5929|5936|5933|5941|5940|5928|5926|15868
1613143800000|2021-02-12 15:30:00|5935|5934|5932|5931|5935|5934|5927|5926|12177
1613144100000|2021-02-12 15:35:00|5933|5932|5937|5936|5944|5941|5931|5929|15394
1613144400000|2021-02-12 15:40:00|5938|5937|5945|5944|5945|5944|5937|5936|7713
1613144700000|2021-02-12 15:45:00|5946|5945|5939|5937|5947|5946|5933|5932|16436
1613145000000|2021-02-12 15:50:00|5940|5938|5924|5922|5940|5939|5923|5922|14741
1613145300000|2021-02-12 15:55:00|5925|5923|5930|5929|5933|5931|5925|5922|15921
1613145600000|2021-02-12 16:00:00|5929|5928|5924|5922|5933|5932|5921|5920|16390
1613145900000|2021-02-12 16:05:00|5923|5923|5924|5922|5924|5923|5917|5916|13212
1613146200000|2021-02-12 16:10:00|5925|5923|5920|5919|5931|5930|5920|5918|19451
1613146500000|2021-02-12 16:15:00|5921|5920|5920|5918|5926|5924|5915|5913|49935
1613146800000|2021-02-12 16:20:00|5919|5917|5919|5917|5922|5921|5913|5912|33413
1613147100000|2021-02-12 16:25:00|5920|5918|5935|5931|5938|5934|5917|5915|38058
1613376000000|2021-02-15 08:00:00|6030|6023|6075|6072|6075|6072|6023|6020|34367
1613376300000|2021-02-15 08:05:00|6076|6073|6064|6062|6089|6080|6056|6054|40447
1613376600000|2021-02-15 08:10:00|6065|6063|6086|6084|6088|6085|6060|6056|24001
1613376900000|2021-02-15 08:15:00|6087|6085|6094|6091|6106|6103|6087|6085|61548
1613377200000|2021-02-15 08:20:00|6093|6090|6101|6098|6102|6099|6080|6078|42233
1613377500000|2021-02-15 08:25:00|6100|6097|6088|6087|6101|6100|6086|6084|55593
1613377800000|2021-02-15 08:30:00|6087|6086|6097|6095|6100|6097|6086|6084|13846
1613378100000|2021-02-15 08:35:00|6096|6094|6095|6093|6099|6097|6092|6091|6502
1613378400000|2021-02-15 08:40:00|6096|6094|6101|6099|6101|6100|6092|6091|7610
1613378700000|2021-02-15 08:45:00|6100|6100|6102|6099|6103|6102|6097|6095|7464
1613379000000|2021-02-15 08:50:00|6101|6098|6086|6083|6102|6100|6085|6082|9124
1613379300000|2021-02-15 08:55:00|6085|6084|6085|6082|6088|6086|6081|6079|7286
1613379600000|2021-02-15 09:00:00|6084|6083|6080|6078|6090|6088|6080|6077|7997
1613379900000|2021-02-15 09:05:00|6079|6077|6080|6078|6085|6082|6074|6072|2971
1613380200000|2021-02-15 09:10:00|6081|6079|6096|6094|6099|6095|6081|6079|10915
1613380500000|2021-02-15 09:15:00|6097|6095|6100|6098|6103|6102|6097|6095|6919
1613380800000|2021-02-15 09:20:00|6099|6099|6087|6086|6104|6103|6087|6085|122349
1613381100000|2021-02-15 09:25:00|6088|6085|6103|6101|6103|6101|6088|6085|8681
1613381400000|2021-02-15 09:30:00|6102|6100|6103|6102|6106|6105|6098|6096|7726
1613381700000|2021-02-15 09:35:00|6102|6101|6108|6106|6108|6106|6100|6098|12820
1613382000000|2021-02-15 09:40:00|6107|6105|6111|6109|6111|6109|6106|6103|8658
1613382300000|2021-02-15 09:45:00|6110|6108|6102|6101|6111|6109|6102|6100|7378
1613382600000|2021-02-15 09:50:00|6101|6100|6103|6102|6104|6103|6099|6098|4781
1613382900000|2021-02-15 09:55:00|6104|6103|6106|6105|6106|6105|6099|6098|10683
1613383200000|2021-02-15 10:00:00|6105|6104|6116|6114|6116|6115|6105|6104|12210
1613383500000|2021-02-15 10:05:00|6117|6115|6112|6110|6118|6117|6111|6109|10737
1613383800000|2021-02-15 10:10:00|6113|6111|6106|6105|6114|6113|6102|6100|29497
1613384100000|2021-02-15 10:15:00|6107|6106|6113|6111|6114|6112|6106|6104|7104
1613384400000|2021-02-15 10:20:00|6114|6112|6128|6126|6128|6126|6113|6111|5379
1613384700000|2021-02-15 10:25:00|6129|6127|6133|6131|6139|6138|6128|6126|14217
1613385000000|2021-02-15 10:30:00|6132|6130|6128|6126|6133|6132|6127|6125|9348
1613385300000|2021-02-15 10:35:00|6129|6127|6131|6128|6131|6129|6126|6125|9505
1613385600000|2021-02-15 10:40:00|6132|6129|6127|6125|6133|6132|6123|6121|8531
1613385900000|2021-02-15 10:45:00|6126|6124|6110|6108|6127|6124|6110|6108|8631
1613386200000|2021-02-15 10:50:00|6108|6107|6122|6120|6123|6122|6106|6105|14979
1613386500000|2021-02-15 10:55:00|6121|6119|6114|6113|6121|6119|6112|6111|8407
1613386800000|2021-02-15 11:00:00|6113|6112|6114|6113|6117|6115|6110|6108|10866
1613387100000|2021-02-15 11:05:00|6113|6112|6116|6115|6120|6118|6111|6110|11365
1613387400000|2021-02-15 11:10:00|6115|6114|6120|6119|6122|6121|6115|6114|7837
1613387700000|2021-02-15 11:15:00|6121|6118|6125|6122|6129|6128|6121|6118|15827
1613388000000|2021-02-15 11:20:00|6124|6124|6120|6118|6126|6125|6120|6118|7822
1613388300000|2021-02-15 11:25:00|6119|6117|6120|6118|6122|6121|6115|6113|8231
1613388600000|2021-02-15 11:30:00|6121|6119|6124|6123|6124|6123|6118|6117|5547
1613388900000|2021-02-15 11:35:00|6123|6122|6130|6129|6130|6129|6123|6121|28728
1613389200000|2021-02-15 11:40:00|6129|6128|6125|6123|6129|6128|6125|6123|8810
1613389500000|2021-02-15 11:45:00|6123|6122|6128|6126|6128|6126|6123|6122|6886
1613389800000|2021-02-15 11:50:00|6129|6127|6133|6131|6137|6135|6129|6127|8495
1613390100000|2021-02-15 11:55:00|6134|6132|6147|6145|6147|6145|6133|6132|10406
1613390400000|2021-02-15 12:00:00|6146|6144|6135|6134|6147|6145|6135|6133|8777
1613390700000|2021-02-15 12:05:00|6134|6133|6132|6131|6134|6133|6126|6125|22643
1613391000000|2021-02-15 12:10:00|6131|6130|6128|6127|6132|6130|6126|6125|4124
1613391300000|2021-02-15 12:15:00|6127|6126|6134|6133|6134|6133|6127|6126|3995
1613391600000|2021-02-15 12:20:00|6135|6132|6135|6134|6137|6135|6132|6130|7427
1613391900000|2021-02-15 12:25:00|6134|6133|6136|6135|6136|6135|6133|6131|5795
1613392200000|2021-02-15 12:30:00|6137|6134|6140|6138|6141|6139|6136|6134|3380
1613392500000|2021-02-15 12:35:00|6139|6139|6143|6142|6143|6142|6139|6138|6635
1613392800000|2021-02-15 12:40:00|6142|6141|6146|6144|6146|6145|6141|6140|7833
1613393100000|2021-02-15 12:45:00|6147|6145|6148|6146|6150|6149|6147|6145|6517
1613393400000|2021-02-15 12:50:00|6147|6145|6151|6150|6151|6150|6142|6140|9447
1613393700000|2021-02-15 12:55:00|6152|6149|6156|6155|6156|6155|6151|6149|8153
1613394000000|2021-02-15 13:00:00|6155|6154|6159|6157|6159|6157|6152|6151|8416
1613394300000|2021-02-15 13:05:00|6160|6158|6159|6158|6164|6163|6155|6153|44500
1613394600000|2021-02-15 13:10:00|6160|6159|6161|6159|6164|6163|6159|6159|8769
1613394900000|2021-02-15 13:15:00|6160|6158|6160|6159|6160|6159|6152|6150|10267
1613395200000|2021-02-15 13:20:00|6159|6158|6164|6163|6168|6166|6159|6158|7394
1613395500000|2021-02-15 13:25:00|6165|6164|6168|6166|6168|6167|6160|6159|5729
1613395800000|2021-02-15 13:30:00|6167|6165|6161|6159|6167|6166|6161|6159|5303
1613396100000|2021-02-15 13:35:00|6162|6160|6164|6162|6166|6164|6157|6156|16304
1613396400000|2021-02-15 13:40:00|6163|6161|6172|6171|6172|6171|6161|6160|13937
1613396700000|2021-02-15 13:45:00|6173|6172|6166|6165|6175|6173|6164|6162|9152
1613397000000|2021-02-15 13:50:00|6165|6164|6157|6155|6165|6165|6154|6153|10227
1613397300000|2021-02-15 13:55:00|6156|6156|6156|6155|6159|6158|6152|6150|11784
1613397600000|2021-02-15 14:00:00|6155|6154|6157|6155|6161|6159|6151|6150|13007
1613397900000|2021-02-15 14:05:00|6156|6154|6152|6151|6159|6158|6151|6150|6845
1613398200000|2021-02-15 14:10:00|6151|6150|6148|6147|6156|6155|6148|6146|7563
1613398500000|2021-02-15 14:15:00|6149|6148|6143|6141|6149|6148|6142|6140|10308
1613398800000|2021-02-15 14:20:00|6142|6142|6144|6143|6146|6145|6137|6136|10907
1613399100000|2021-02-15 14:25:00|6143|6142|6144|6142|6146|6144|6139|6138|7999
1613399400000|2021-02-15 14:30:00|6143|6143|6142|6140|6148|6145|6141|6140|9682
1613399700000|2021-02-15 14:35:00|6143|6141|6147|6146|6148|6146|6135|6134|17643
1613400000000|2021-02-15 14:40:00|6148|6147|6148|6147|6150|6149|6146|6145|21252
1613400300000|2021-02-15 14:45:00|6149|6148|6152|6151|6152|6151|6144|6143|15689
1613400600000|2021-02-15 14:50:00|6153|6152|6150|6149|6154|6153|6148|6147|16707
1613400900000|2021-02-15 14:55:00|6151|6148|6142|6141|6153|6152|6138|6137|12038
1613401200000|2021-02-15 15:00:00|6141|6140|6138|6136|6146|6145|6137|6136|11103
1613401500000|2021-02-15 15:05:00|6137|6135|6142|6141|6145|6144|6136|6135|54786
1613401800000|2021-02-15 15:10:00|6143|6142|6141|6140|6143|6142|6137|6135|10413
1613402100000|2021-02-15 15:15:00|6140|6139|6138|6137|6141|6140|6137|6136|13039
1613402400000|2021-02-15 15:20:00|6139|6138|6143|6141|6146|6145|6138|6137|7946
1613402700000|2021-02-15 15:25:00|6142|6140|6149|6148|6151|6149|6140|6139|10844
1613403000000|2021-02-15 15:30:00|6148|6147|6152|6151|6152|6151|6148|6147|10667
1613403300000|2021-02-15 15:35:00|6153|6152|6168|6167|6168|6167|6153|6152|15387
1613403600000|2021-02-15 15:40:00|6169|6168|6174|6173|6175|6174|6168|6167|11332
1613403900000|2021-02-15 15:45:00|6175|6174|6187|6185|6192|6189|6175|6174|23416
1613404200000|2021-02-15 15:50:00|6188|6186|6187|6185|6190|6189|6178|6177|13446
1613404500000|2021-02-15 15:55:00|6186|6184|6190|6189|6192|6190|6183|6182|15666
1613404800000|2021-02-15 16:00:00|6189|6188|6194|6192|6202|6201|6189|6188|18809
1613405100000|2021-02-15 16:05:00|6193|6191|6189|6188|6195|6194|6183|6182|19822
1613405400000|2021-02-15 16:10:00|6190|6187|6192|6190|6196|6194|6186|6185|18069
1613405700000|2021-02-15 16:15:00|6193|6191|6204|6203|6209|6208|6192|6191|67266
1613406000000|2021-02-15 16:20:00|6205|6202|6202|6201|6215|6213|6201|6199|66141
1613406300000|2021-02-15 16:25:00|6203|6202|6201|6199|6210|6208|6195|6194|23882
1613462400000|2021-02-16 08:00:00|6278|6242|6305|6300|6459|6452|6248|6242|83382
1613462700000|2021-02-16 08:05:00|6304|6295|6268|6261|6337|6330|6245|6237|64299
1613463000000|2021-02-16 08:10:00|6269|6262|6249|6244|6286|6273|6232|6226|62069
1613463300000|2021-02-16 08:15:00|6248|6243|6220|6216|6257|6249|6220|6216|64957
1613463600000|2021-02-16 08:20:00|6219|6215|6220|6215|6220|6217|6205|6201|13328
1613463900000|2021-02-16 08:25:00|6221|6216|6245|6238|6249|6245|6217|6214|13565
1613464200000|2021-02-16 08:30:00|6244|6240|6256|6254|6260|6255|6233|6230|14852
1613464500000|2021-02-16 08:35:00|6257|6255|6242|6240|6263|6261|6237|6235|8985
1613464800000|2021-02-16 08:40:00|6243|6241|6264|6261|6271|6270|6243|6240|14137
1613465100000|2021-02-16 08:45:00|6263|6263|6267|6262|6273|6268|6261|6259|11367
1613465400000|2021-02-16 08:50:00|6268|6263|6301|6299|6303|6301|6264|6261|11191
1613465700000|2021-02-16 08:55:00|6302|6301|6327|6326|6328|6326|6285|6283|22143
1613466000000|2021-02-16 09:00:00|6328|6327|6362|6359|6368|6363|6328|6326|77204
1613466300000|2021-02-16 09:05:00|6361|6358|6343|6340|6369|6367|6337|6334|39195
1613466600000|2021-02-16 09:10:00|6342|6341|6346|6345|6353|6349|6335|6333|34922
1613466900000|2021-02-16 09:15:00|6345|6344|6317|6314|6350|6346|6309|6305|23259
1613467200000|2021-02-16 09:20:00|6316|6312|6276|6273|6316|6312|6271|6268|34490
1613467500000|2021-02-16 09:25:00|6275|6274|6274|6271|6286|6284|6270|6268|16655
1613467800000|2021-02-16 09:30:00|6273|6270|6253|6251|6273|6271|6253|6250|30898
1613468100000|2021-02-16 09:35:00|6254|6252|6273|6270|6286|6283|6254|6252|21508
1613468400000|2021-02-16 09:40:00|6272|6269|6255|6253|6275|6273|6255|6252|13328
1613468700000|2021-02-16 09:45:00|6256|6254|6266|6263|6270|6266|6254|6251|7955
1613469000000|2021-02-16 09:50:00|6265|6262|6273|6270|6273|6271|6262|6260|4939
1613469300000|2021-02-16 09:55:00|6272|6269|6293|6289|6297|6296|6263|6260|13378
1613469600000|2021-02-16 10:00:00|6289|6288|6283|6280|6305|6302|6281|6279|17180
1613469900000|2021-02-16 10:05:00|6282|6281|6282|6281|6288|6286|6281|6278|5389
1613470200000|2021-02-16 10:10:00|6281|6280|6309|6306|6309|6307|6276|6273|29900
1613470500000|2021-02-16 10:15:00|6308|6305|6283|6281|6315|6312|6280|6279|43798
1613470800000|2021-02-16 10:20:00|6282|6280|6283|6280|6296|6293|6277|6275|33848
1613471100000|2021-02-16 10:25:00|6282|6279|6273|6271|6285|6283|6272|6269|5647
1613471400000|2021-02-16 10:30:00|6274|6272|6277|6275|6284|6282|6274|6272|11917
1613471700000|2021-02-16 10:35:00|6278|6276|6289|6287|6290|6289|6276|6274|7904
1613472000000|2021-02-16 10:40:00|6290|6288|6296|6294|6297|6296|6284|6283|10218
1613472300000|2021-02-16 10:45:00|6295|6295|6301|6299|6302|6300|6289|6287|12179
1613472600000|2021-02-16 10:50:00|6302|6300|6285|6283|6303|6302|6285|6282|11903
1613472900000|2021-02-16 10:55:00|6286|6284|6280|6277|6288|6286|6273|6272|8935
1613473200000|2021-02-16 11:00:00|6282|6278|6272|6271|6285|6282|6272|6270|10515
1613473500000|2021-02-16 11:05:00|6273|6272|6278|6275|6278|6276|6269|6267|9837
1613473800000|2021-02-16 11:10:00|6277|6273|6291|6288|6292|6291|6274|6273|17704
1613474100000|2021-02-16 11:15:00|6290|6289|6293|6291|6301|6300|6290|6288|14415
1613474400000|2021-02-16 11:20:00|6292|6290|6302|6299|6305|6303|6289|6287|11540
1613474700000|2021-02-16 11:25:00|6303|6300|6297|6295|6308|6305|6290|6289|6623
1613475000000|2021-02-16 11:30:00|6296|6296|6293|6291|6300|6297|6289|6287|8982
1613475300000|2021-02-16 11:35:00|6294|6292|6293|6292|6298|6295|6287|6285|7151
1613475600000|2021-02-16 11:40:00|6294|6293|6293|6291|6300|6299|6290|6288|11109
1613475900000|2021-02-16 11:45:00|6294|6292|6287|6284|6294|6293|6285|6284|9531
1613476200000|2021-02-16 11:50:00|6288|6285|6283|6280|6290|6288|6278|6275|3416
1613476500000|2021-02-16 11:55:00|6282|6279|6289|6287|6290|6288|6279|6276|10241
1613476800000|2021-02-16 12:00:00|6288|6288|6294|6292|6294|6293|6283|6282|8204
1613477100000|2021-02-16 12:05:00|6293|6291|6287|6285|6301|6298|6285|6284|19915
1613477400000|2021-02-16 12:10:00|6286|6284|6287|6285|6291|6289|6285|6282|10066
1613477700000|2021-02-16 12:15:00|6286|6286|6284|6282|6291|6289|6283|6281|6198
1613478000000|2021-02-16 12:20:00|6283|6281|6289|6287|6289|6287|6281|6280|6150
1613478300000|2021-02-16 12:25:00|6288|6286|6284|6282|6289|6288|6280|6278|4368
1613478600000|2021-02-16 12:30:00|6283|6281|6280|6278|6286|6284|6279|6277|8124
1613478900000|2021-02-16 12:35:00|6282|6279|6283|6281|6285|6283|6279|6278|4544
1613479200000|2021-02-16 12:40:00|6282|6280|6279|6278|6283|6282|6277|6275|9890
1613479500000|2021-02-16 12:45:00|6278|6277|6285|6283|6287|6286|6276|6275|9312
1613479800000|2021-02-16 12:50:00|6284|6282|6282|6280|6286|6284|6279|6278|6906
1613480100000|2021-02-16 12:55:00|6281|6281|6275|6274|6285|6283|6275|6272|4706
1613480400000|2021-02-16 13:00:00|6276|6275|6260|6258|6276|6275|6260|6257|3394
1613480700000|2021-02-16 13:05:00|6259|6257|6264|6261|6271|6270|6255|6254|12162
1613481000000|2021-02-16 13:10:00|6265|6262|6264|6262|6266|6264|6255|6254|4567
1613481300000|2021-02-16 13:15:00|6265|6263|6263|6260|6270|6267|6260|6259|6243
1613481600000|2021-02-16 13:20:00|6262|6261|6254|6252|6268|6266|6253|6252|4945
1613481900000|2021-02-16 13:25:00|6255|6253|6259|6258|6260|6259|6251|6250|9697
1613482200000|2021-02-16 13:30:00|6258|6257|6237|6235|6259|6258|6236|6234|7051
1613482500000|2021-02-16 13:35:00|6236|6236|6241|6239|6248|6245|6230|6228|17289
1613482800000|2021-02-16 13:40:00|6240|6238|6239|6237|6240|6238|6233|6231|4912
1613483100000|2021-02-16 13:45:00|6238|6236|6225|6222|6238|6237|6220|6217|10261
1613483400000|2021-02-16 13:50:00|6224|6224|6231|6230|6232|6230|6222|6220|5638
1613483700000|2021-02-16 13:55:00|6232|6231|6225|6224|6239|6237|6219|6214|12280
1613484000000|2021-02-16 14:00:00|6224|6223|6209|6206|6224|6223|6193|6190|20178
1613484300000|2021-02-16 14:05:00|6208|6205|6237|6234|6237|6234|6206|6205|16410
1613484600000|2021-02-16 14:10:00|6236|6233|6226|6224|6236|6233|6220|6218|12888
1613484900000|2021-02-16 14:15:00|6227|6223|6218|6216|6227|6223|6204|6201|5970
1613485200000|2021-02-16 14:20:00|6217|6215|6208|6205|6225|6223|6194|6191|36502
1613485500000|2021-02-16 14:25:00|6207|6204|6187|6183|6213|6211|6183|6180|155041
1613485800000|2021-02-16 14:30:00|6188|6184|6189|6186|6203|6200|6169|6164|50031
1613486100000|2021-02-16 14:35:00|6188|6187|6190|6188|6198|6194|6171|6170|29147
1613486400000|2021-02-16 14:40:00|6191|6189|6226|6224|6228|6225|6190|6187|42722
1613486700000|2021-02-16 14:45:00|6227|6225|6232|6230|6233|6231|6216|6213|31702
1613487000000|2021-02-16 14:50:00|6233|6231|6226|6224|6234|6232|6211|6207|34037
1613487300000|2021-02-16 14:55:00|6227|6225|6229|6226|6241|6237|6224|6221|27082
1613487600000|2021-02-16 15:00:00|6230|6227|6212|6210|6235|6233|6212|6210|38466
1613487900000|2021-02-16 15:05:00|6211|6211|6209|6208|6213|6211|6188|6186|32352
1613488200000|2021-02-16 15:10:00|6208|6207|6195|6193|6217|6214|6195|6192|18725
1613488500000|2021-02-16 15:15:00|6194|6192|6224|6222|6226|6223|6193|6191|35321
1613488800000|2021-02-16 15:20:00|6223|6223|6220|6218|6236|6235|6219|6217|36467
1613489100000|2021-02-16 15:25:00|6221|6219|6265|6264|6266|6265|6221|6219|40601
1613489400000|2021-02-16 15:30:00|6266|6262|6256|6254|6270|6269|6254|6253|40411
1613489700000|2021-02-16 15:35:00|6255|6253|6256|6254|6257|6255|6243|6240|13867
1613490000000|2021-02-16 15:40:00|6255|6253|6248|6246|6260|6258|6245|6243|11698
1613490300000|2021-02-16 15:45:00|6247|6247|6239|6237|6253|6250|6231|6228|16638
1613490600000|2021-02-16 15:50:00|6238|6236|6246|6244|6247|6245|6231|6230|32335
1613490900000|2021-02-16 15:55:00|6245|6243|6248|6246|6251|6248|6240|6237|26921
1613491200000|2021-02-16 16:00:00|6247|6245|6242|6241|6248|6246|6240|6238|11202
1613491500000|2021-02-16 16:05:00|6243|6242|6246|6244|6246|6245|6239|6238|16273
1613491800000|2021-02-16 16:10:00|6247|6245|6249|6248|6251|6249|6245|6243|11641
1613492100000|2021-02-16 16:15:00|6248|6247|6280|6276|6281|6280|6246|6245|38799
1613492400000|2021-02-16 16:20:00|6281|6277|6269|6268|6281|6280|6269|6267|48141
1613492700000|2021-02-16 16:25:00|6268|6267|6271|6267|6278|6275|6264|6262|34071
1613548800000|2021-02-17 08:00:00|6323|6310|6359|6352|6362|6355|6323|6310|88804
1613549100000|2021-02-17 08:05:00|6358|6353|6279|6272|6360|6355|6278|6272|62949
1613549400000|2021-02-17 08:10:00|6278|6269|6293|6289|6296|6292|6252|6245|46608
1613549700000|2021-02-17 08:15:00|6292|6288|6318|6313|6323|6318|6280|6273|15978
1613550000000|2021-02-17 08:20:00|6317|6314|6335|6328|6349|6346|6307|6304|20276
1613550300000|2021-02-17 08:25:00|6334|6329|6353|6349|6364|6360|6329|6325|29199
1613550600000|2021-02-17 08:30:00|6352|6346|6346|6343|6353|6346|6331|6325|7367
1613550900000|2021-02-17 08:35:00|6345|6342|6364|6359|6366|6363|6338|6334|25215
1613551200000|2021-02-17 08:40:00|6365|6360|6437|6429|6441|6438|6365|6360|50003
1613551500000|2021-02-17 08:45:00|6441|6430|6467|6462|6473|6470|6430|6428|34352
1613551800000|2021-02-17 08:50:00|6464|6464|6458|6454|6480|6478|6438|6434|71325
1613552100000|2021-02-17 08:55:00|6457|6453|6458|6452|6479|6476|6453|6449|14537
1613552400000|2021-02-17 09:00:00|6459|6453|6499|6495|6499|6496|6459|6453|34669
1613552700000|2021-02-17 09:05:00|6498|6494|6502|6500|6512|6507|6486|6485|69776
1613553000000|2021-02-17 09:10:00|6503|6501|6482|6479|6512|6507|6479|6473|46212
1613553300000|2021-02-17 09:15:00|6481|6476|6498|6495|6503|6500|6462|6456|61803
1613553600000|2021-02-17 09:20:00|6499|6496|6514|6512|6514|6512|6485|6480|50784
1613553900000|2021-02-17 09:25:00|6515|6513|6512|6510|6535|6533|6500|6498|49087
1613554200000|2021-02-17 09:30:00|6514|6511|6495|6492|6515|6512|6483|6477|31499
1613554500000|2021-02-17 09:35:00|6494|6490|6455|6453|6495|6492|6448|6447|18203
1613554800000|2021-02-17 09:40:00|6457|6452|6458|6455|6464|6462|6442|6436|23306
1613555100000|2021-02-17 09:45:00|6457|6454|6436|6433|6458|6454|6426|6422|20145
1613555400000|2021-02-17 09:50:00|6438|6434|6447|6444|6450|6447|6417|6414|24876
1613555700000|2021-02-17 09:55:00|6446|6443|6460|6456|6460|6457|6436|6433|30093
1613556000000|2021-02-17 10:00:00|6459|6459|6466|6462|6478|6475|6440|6436|28188
1613556300000|2021-02-17 10:05:00|6468|6463|6482|6480|6485|6480|6466|6462|20226
1613556600000|2021-02-17 10:10:00|6481|6479|6493|6490|6499|6495|6477|6473|28196
1613556900000|2021-02-17 10:15:00|6492|6491|6476|6474|6495|6493|6469|6467|84508
1613557200000|2021-02-17 10:20:00|6479|6475|6462|6459|6479|6476|6453|6450|28727
1613557500000|2021-02-17 10:25:00|6461|6458|6454|6452|6469|6467|6454|6451|20160
1613557800000|2021-02-17 10:30:00|6455|6453|6466|6465|6474|6472|6453|6450|23816
1613558100000|2021-02-17 10:35:00|6465|6464|6457|6455|6469|6465|6456|6454|10881
1613558400000|2021-02-17 10:40:00|6456|6454|6463|6461|6473|6471|6453|6451|17580
1613558700000|2021-02-17 10:45:00|6464|6462|6491|6490|6493|6490|6460|6459|19099
1613559000000|2021-02-17 10:50:00|6490|6488|6475|6474|6495|6493|6469|6467|21163
1613559300000|2021-02-17 10:55:00|6474|6473|6461|6459|6474|6473|6459|6455|15963
1613559600000|2021-02-17 11:00:00|6460|6460|6439|6435|6463|6460|6436|6432|17161
1613559900000|2021-02-17 11:05:00|6438|6434|6409|6406|6439|6436|6409|6405|22888
1613560200000|2021-02-17 11:10:00|6408|6405|6412|6409|6425|6422|6404|6402|30478
1613560500000|2021-02-17 11:15:00|6414|6410|6392|6390|6415|6413|6387|6383|15075
1613560800000|2021-02-17 11:20:00|6391|6389|6422|6420|6422|6420|6389|6386|18406
1613561100000|2021-02-17 11:25:00|6424|6421|6428|6427|6435|6433|6415|6413|18594
1613561400000|2021-02-17 11:30:00|6427|6426|6414|6413|6436|6432|6412|6411|10363
1613561700000|2021-02-17 11:35:00|6415|6412|6403|6401|6415|6413|6392|6389|13419
1613562000000|2021-02-17 11:40:00|6402|6400|6419|6417|6425|6423|6402|6400|15202
1613562300000|2021-02-17 11:45:00|6418|6416|6408|6405|6419|6418|6408|6404|15304
1613562600000|2021-02-17 11:50:00|6407|6406|6432|6428|6440|6438|6406|6406|18784
1613562900000|2021-02-17 11:55:00|6431|6427|6449|6445|6449|6447|6428|6426|13542
1613563200000|2021-02-17 12:00:00|6448|6446|6434|6432|6450|6448|6433|6431|32009
1613563500000|2021-02-17 12:05:00|6433|6430|6410|6407|6435|6431|6410|6407|1514
1613563800000|2021-02-17 12:10:00|6411|6405|6401|6398|6411|6407|6399|6395|1086
1613564100000|2021-02-17 12:15:00|6402|6399|6429|6425|6441|6438|6400|6396|2653
1613564400000|2021-02-17 12:20:00|6430|6426|6428|6425|6438|6434|6422|6419|2416
1613564700000|2021-02-17 12:25:00|6427|6424|6430|6427|6430|6427|6427|6424|54
1613565000000|2021-02-17 12:30:00|6435|6433|6441|6438|6445|6443|6425|6423|15386
1613565300000|2021-02-17 12:35:00|6440|6436|6436|6434|6445|6443|6434|6431|9599
1613565600000|2021-02-17 12:40:00|6437|6435|6434|6432|6444|6441|6434|6432|6657
1613565900000|2021-02-17 12:45:00|6433|6431|6417|6415|6433|6431|6412|6410|9207
1613566200000|2021-02-17 12:50:00|6416|6414|6419|6417|6419|6417|6410|6407|8908
1613566500000|2021-02-17 12:55:00|6418|6418|6402|6399|6420|6419|6400|6397|9050
1613566800000|2021-02-17 13:00:00|6401|6400|6401|6399|6407|6406|6395|6394|11692
1613567100000|2021-02-17 13:05:00|6400|6398|6392|6390|6403|6401|6389|6385|7447
1613567400000|2021-02-17 13:10:00|6393|6391|6393|6390|6398|6396|6392|6390|7326
1613567700000|2021-02-17 13:15:00|6394|6391|6401|6399|6402|6401|6390|6388|14677
1613568000000|2021-02-17 13:20:00|6400|6400|6397|6394|6404|6403|6395|6392|13190
1613568300000|2021-02-17 13:25:00|6396|6393|6400|6397|6404|6402|6388|6386|10328
1613568600000|2021-02-17 13:30:00|6399|6398|6416|6415|6417|6416|6399|6396|20189
1613568900000|2021-02-17 13:35:00|6414|6414|6415|6412|6415|6414|6396|6392|17126
1613569200000|2021-02-17 13:40:00|6414|6411|6430|6428|6431|6429|6411|6408|17549
1613569500000|2021-02-17 13:45:00|6429|6427|6449|6447|6450|6448|6416|6414|32867
1613569800000|2021-02-17 13:50:00|6448|6446|6472|6469|6472|6470|6445|6442|31349
1613570100000|2021-02-17 13:55:00|6471|6468|6438|6436|6471|6470|6438|6436|23053
1613570400000|2021-02-17 14:00:00|6437|6435|6411|6407|6442|6440|6408|6405|34202
1613570700000|2021-02-17 14:05:00|6410|6406|6379|6374|6411|6406|6379|6374|14115
1613571000000|2021-02-17 14:10:00|6378|6372|6345|6342|6379|6375|6338|6336|42951
1613571300000|2021-02-17 14:15:00|6346|6343|6393|6390|6393|6390|6345|6342|23995
1613571600000|2021-02-17 14:20:00|6392|6391|6401|6397|6403|6402|6384|6380|17395
1613571900000|2021-02-17 14:25:00|6400|6396|6404|6401|6415|6412|6380|6376|26644
1613572200000|2021-02-17 14:30:00|6403|6400|6340|6337|6404|6400|6339|6337|52226
1613572500000|2021-02-17 14:35:00|6339|6336|6346|6342|6364|6362|6328|6327|45475
1613572800000|2021-02-17 14:40:00|6345|6340|6358|6353|6365|6363|6333|6331|36427
1613573100000|2021-02-17 14:45:00|6357|6352|6378|6376|6380|6379|6349|6347|35385
1613573400000|2021-02-17 14:50:00|6379|6377|6340|6338|6387|6386|6336|6331|29669
1613573700000|2021-02-17 14:55:00|6341|6336|6345|6342|6356|6353|6332|6328|26143
1613574000000|2021-02-17 15:00:00|6344|6343|6326|6323|6362|6359|6322|6320|40935
1613574300000|2021-02-17 15:05:00|6327|6324|6330|6327|6341|6338|6325|6323|28061
1613574600000|2021-02-17 15:10:00|6329|6325|6324|6321|6338|6335|6322|6320|24930
1613574900000|2021-02-17 15:15:00|6323|6322|6304|6301|6333|6330|6298|6295|30597
1613575200000|2021-02-17 15:20:00|6303|6300|6304|6302|6317|6314|6296|6295|52508
1613575500000|2021-02-17 15:25:00|6305|6303|6308|6304|6318|6315|6298|6297|34152
1613575800000|2021-02-17 15:30:00|6307|6305|6284|6281|6311|6307|6275|6273|59484
1613576100000|2021-02-17 15:35:00|6285|6282|6288|6285|6300|6298|6285|6281|29555
1613576400000|2021-02-17 15:40:00|6287|6284|6280|6277|6293|6290|6278|6276|19276
1613576700000|2021-02-17 15:45:00|6279|6278|6308|6306|6309|6307|6273|6272|26918
1613577000000|2021-02-17 15:50:00|6307|6307|6287|6284|6307|6307|6281|6280|26664
1613577300000|2021-02-17 15:55:00|6286|6285|6278|6277|6291|6288|6272|6269|26525
1613577600000|2021-02-17 16:00:00|6280|6278|6264|6262|6283|6281|6263|6261|25055
1613577900000|2021-02-17 16:05:00|6263|6261|6259|6257|6273|6272|6258|6256|37192
1613578200000|2021-02-17 16:10:00|6258|6256|6257|6256|6264|6262|6249|6247|32113
1613578500000|2021-02-17 16:15:00|6256|6255|6237|6235|6258|6256|6236|6235|57979
1613578800000|2021-02-17 16:20:00|6236|6234|6254|6252|6257|6256|6233|6231|74541
1613579100000|2021-02-17 16:25:00|6253|6251|6242|6240|6262|6261|6241|6238|66932
1613635200000|2021-02-18 08:00:00|6320|6296|6328|6323|6349|6345|6298|6286|48110
1613635500000|2021-02-18 08:05:00|6329|6324|6377|6372|6386|6382|6317|6312|47557
1613635800000|2021-02-18 08:10:00|6378|6373|6423|6420|6431|6427|6378|6373|39105
1613636100000|2021-02-18 08:15:00|6425|6421|6403|6400|6426|6422|6403|6400|19236
1613636400000|2021-02-18 08:20:00|6404|6401|6407|6405|6420|6417|6403|6401|43444
1613636700000|2021-02-18 08:25:00|6406|6404|6432|6430|6448|6445|6404|6402|40608
1613637000000|2021-02-18 08:30:00|6433|6431|6452|6450|6458|6456|6431|6428|20802
1613637300000|2021-02-18 08:35:00|6451|6449|6451|6448|6454|6453|6443|6439|18123
1613637600000|2021-02-18 08:40:00|6450|6449|6454|6452|6455|6452|6444|6440|13209
1613637900000|2021-02-18 08:45:00|6455|6453|6450|6448|6471|6468|6450|6448|18612
1613638200000|2021-02-18 08:50:00|6449|6449|6463|6461|6465|6462|6444|6442|18064
1613638500000|2021-02-18 08:55:00|6462|6460|6448|6446|6462|6461|6440|6437|13746
1613638800000|2021-02-18 09:00:00|6447|6445|6466|6464|6467|6464|6445|6442|27465
1613639100000|2021-02-18 09:05:00|6465|6463|6460|6458|6473|6468|6457|6456|26481
1613639400000|2021-02-18 09:10:00|6459|6457|6456|6454|6460|6457|6442|6440|27529
1613639700000|2021-02-18 09:15:00|6455|6455|6452|6450|6462|6460|6448|6447|24373
1613640000000|2021-02-18 09:20:00|6453|6451|6468|6466|6473|6469|6451|6449|17164
1613640300000|2021-02-18 09:25:00|6469|6467|6466|6464|6478|6477|6460|6457|15327
1613640600000|2021-02-18 09:30:00|6465|6463|6459|6457|6466|6464|6449|6448|20539
1613640900000|2021-02-18 09:35:00|6458|6458|6463|6461|6464|6463|6453|6451|9029
1613641200000|2021-02-18 09:40:00|6462|6460|6486|6483|6487|6484|6458|6455|11461
1613641500000|2021-02-18 09:45:00|6487|6484|6495|6493|6495|6494|6479|6478|14590
1613641800000|2021-02-18 09:50:00|6494|6492|6502|6499|6502|6500|6488|6487|22352
1613642100000|2021-02-18 09:55:00|6504|6500|6498|6497|6509|6507|6490|6487|27447
1613642400000|2021-02-18 10:00:00|6499|6498|6494|6492|6502|6501|6492|6490|18866
1613642700000|2021-02-18 10:05:00|6493|6491|6493|6491|6497|6495|6488|6486|15219
1613643000000|2021-02-18 10:10:00|6492|6490|6465|6462|6492|6491|6459|6457|47431
1613643300000|2021-02-18 10:15:00|6466|6463|6469|6466|6476|6474|6465|6462|12755
1613643600000|2021-02-18 10:20:00|6468|6465|6465|6462|6473|6470|6463|6460|16922
1613643900000|2021-02-18 10:25:00|6466|6463|6461|6460|6471|6470|6461|6460|17026
1613644200000|2021-02-18 10:30:00|6460|6459|6460|6459|6468|6467|6460|6458|15837
1613644500000|2021-02-18 10:35:00|6461|6460|6457|6455|6464|6463|6454|6453|20127
1613644800000|2021-02-18 10:40:00|6456|6456|6453|6450|6464|6463|6445|6443|59442
1613645100000|2021-02-18 10:45:00|6452|6451|6442|6440|6452|6452|6433|6430|31479
1613645400000|2021-02-18 10:50:00|6440|6441|6455|6452|6465|6464|6435|6433|27013
1613645700000|2021-02-18 10:55:00|6454|6451|6436|6434|6454|6451|6431|6428|31489
1613646000000|2021-02-18 11:00:00|6435|6433|6423|6420|6443|6439|6419|6417|23135
1613646300000|2021-02-18 11:05:00|6422|6419|6418|6416|6428|6426|6416|6411|10455
1613646600000|2021-02-18 11:10:00|6419|6417|6420|6418|6420|6419|6406|6405|13155
1613646900000|2021-02-18 11:15:00|6419|6417|6421|6420|6424|6421|6408|6407|14887
1613647200000|2021-02-18 11:20:00|6420|6419|6413|6410|6424|6423|6410|6408|13987
1613647500000|2021-02-18 11:25:00|6412|6409|6386|6385|6412|6409|6384|6381|17160
1613647800000|2021-02-18 11:30:00|6385|6384|6371|6369|6389|6387|6370|6366|19320
1613648100000|2021-02-18 11:35:00|6372|6368|6363|6361|6373|6372|6357|6355|26299
1613648400000|2021-02-18 11:40:00|6362|6360|6366|6364|6370|6368|6347|6344|22776
1613648700000|2021-02-18 11:45:00|6365|6363|6380|6378|6381|6378|6365|6363|10676
1613649000000|2021-02-18 11:50:00|6381|6379|6375|6374|6385|6382|6373|6371|9190
1613649300000|2021-02-18 11:55:00|6376|6375|6378|6376|6382|6380|6367|6366|14170
1613649600000|2021-02-18 12:00:00|6377|6375|6372|6371|6378|6375|6365|6363|16713
1613649900000|2021-02-18 12:05:00|6373|6372|6370|6368|6375|6374|6367|6365|9474
1613650200000|2021-02-18 12:10:00|6369|6369|6369|6367|6372|6370|6365|6363|7277
1613650500000|2021-02-18 12:15:00|6368|6368|6379|6378|6379|6378|6368|6367|12672
1613650800000|2021-02-18 12:20:00|6378|6377|6378|6377|6388|6386|6378|6376|19581
1613651100000|2021-02-18 12:25:00|6379|6378|6385|6384|6388|6387|6378|6377|9223
1613651400000|2021-02-18 12:30:00|6384|6383|6395|6394|6401|6399|6379|6377|15088
1613651700000|2021-02-18 12:35:00|6396|6395|6396|6395|6398|6396|6392|6390|8137
1613652000000|2021-02-18 12:40:00|6398|6396|6397|6395|6405|6404|6393|6390|6673
1613652300000|2021-02-18 12:45:00|6396|6396|6401|6400|6404|6401|6396|6395|5560
1613652600000|2021-02-18 12:50:00|6400|6399|6385|6383|6400|6399|6385|6383|8097
1613652900000|2021-02-18 12:55:00|6386|6384|6365|6363|6387|6385|6365|6363|18877
1613653200000|2021-02-18 13:00:00|6364|6362|6358|6356|6366|6364|6352|6350|14705
1613653500000|2021-02-18 13:05:00|6357|6355|6364|6362|6367|6366|6351|6350|11820
1613653800000|2021-02-18 13:10:00|6363|6361|6354|6353|6363|6361|6348|6345|26150
1613654100000|2021-02-18 13:15:00|6353|6352|6343|6341|6353|6352|6337|6336|14321
1613654400000|2021-02-18 13:20:00|6342|6340|6335|6333|6342|6340|6330|6327|8963
1613654700000|2021-02-18 13:25:00|6336|6335|6338|6335|6341|6338|6326|6324|14978
1613655000000|2021-02-18 13:30:00|6337|6333|6334|6332|6337|6333|6324|6322|46209
1613655300000|2021-02-18 13:35:00|6335|6333|6316|6313|6341|6338|6316|6313|20354
1613655600000|2021-02-18 13:40:00|6315|6314|6311|6308|6325|6322|6308|6305|22858
1613655900000|2021-02-18 13:45:00|6310|6309|6294|6293|6322|6320|6293|6290|37723
1613656200000|2021-02-18 13:50:00|6293|6291|6292|6290|6305|6302|6286|6284|28544
1613656500000|2021-02-18 13:55:00|6291|6289|6316|6313|6320|6317|6289|6288|39949
1613656800000|2021-02-18 14:00:00|6315|6315|6296|6294|6316|6315|6287|6285|39400
1613657100000|2021-02-18 14:05:00|6298|6295|6289|6287|6306|6303|6288|6285|15417
1613657400000|2021-02-18 14:10:00|6288|6288|6286|6284|6296|6293|6283|6280|9743
1613657700000|2021-02-18 14:15:00|6287|6285|6293|6291|6294|6292|6286|6285|11222
1613658000000|2021-02-18 14:20:00|6292|6290|6303|6301|6306|6303|6290|6289|20480
1613658300000|2021-02-18 14:25:00|6305|6302|6295|6293|6305|6304|6290|6289|31019
1613658600000|2021-02-18 14:30:00|6294|6294|6299|6296|6302|6299|6236|6234|79631
1613658900000|2021-02-18 14:35:00|6298|6295|6292|6288|6305|6303|6289|6286|42661
1613659200000|2021-02-18 14:40:00|6291|6286|6289|6286|6303|6300|6276|6272|24298
1613659500000|2021-02-18 14:45:00|6288|6284|6284|6281|6303|6301|6284|6281|19036
1613659800000|2021-02-18 14:50:00|6283|6280|6268|6266|6286|6283|6267|6263|106589
1613660100000|2021-02-18 14:55:00|6270|6267|6282|6280|6289|6286|6258|6257|18395
1613660400000|2021-02-18 15:00:00|6281|6279|6272|6269|6286|6284|6261|6257|20761
1613660700000|2021-02-18 15:05:00|6273|6270|6252|6250|6273|6270|6245|6243|42335
1613661000000|2021-02-18 15:10:00|6251|6249|6248|6246|6273|6269|6248|6245|20901
1613661300000|2021-02-18 15:15:00|6249|6245|6218|6216|6260|6257|6218|6215|34983
1613661600000|2021-02-18 15:20:00|6219|6217|6206|6203|6222|6221|6198|6196|40192
1613661900000|2021-02-18 15:25:00|6205|6202|6191|6188|6208|6205|6173|6171|58926
1613662200000|2021-02-18 15:30:00|6190|6187|6195|6192|6198|6196|6180|6176|39054
1613662500000|2021-02-18 15:35:00|6194|6191|6222|6220|6224|6223|6190|6186|59309
1613662800000|2021-02-18 15:40:00|6221|6219|6210|6208|6222|6219|6204|6201|23836
1613663100000|2021-02-18 15:45:00|6209|6207|6206|6204|6211|6209|6197|6195|37321
1613663400000|2021-02-18 15:50:00|6207|6205|6210|6207|6211|6209|6199|6197|20908
1613663700000|2021-02-18 15:55:00|6209|6208|6198|6196|6217|6214|6196|6195|19730
1613664000000|2021-02-18 16:00:00|6199|6197|6219|6218|6220|6218|6199|6197|24113
1613664300000|2021-02-18 16:05:00|6218|6216|6229|6228|6229|6228|6218|6216|25358
1613664600000|2021-02-18 16:10:00|6230|6229|6240|6238|6240|6239|6221|6220|31925
1613664900000|2021-02-18 16:15:00|6239|6237|6245|6244|6248|6246|6235|6234|28308
1613665200000|2021-02-18 16:20:00|6247|6243|6237|6236|6247|6245|6235|6233|30712
1613665500000|2021-02-18 16:25:00|6238|6237|6225|6221|6239|6238|6223|6219|37434
1613721600000|2021-02-19 08:00:00|6245|6231|6207|6204|6249|6240|6206|6202|32221
1613721900000|2021-02-19 08:05:00|6209|6203|6223|6219|6234|6231|6209|6202|37102
1613722200000|2021-02-19 08:10:00|6221|6220|6210|6208|6223|6221|6205|6204|33044
1613722500000|2021-02-19 08:15:00|6211|6209|6200|6198|6224|6220|6197|6196|32057
1613722800000|2021-02-19 08:20:00|6199|6199|6236|6233|6236|6233|6199|6198|43350
1613723100000|2021-02-19 08:25:00|6237|6234|6254|6253|6261|6259|6237|6234|19514
1613723400000|2021-02-19 08:30:00|6255|6252|6255|6254|6267|6265|6250|6249|20896
1613723700000|2021-02-19 08:35:00|6254|6253|6263|6261|6264|6261|6249|6247|12380
1613724000000|2021-02-19 08:40:00|6264|6262|6257|6255|6273|6271|6257|6255|12504
1613724300000|2021-02-19 08:45:00|6256|6254|6221|6220|6256|6255|6216|6213|18565
1613724600000|2021-02-19 08:50:00|6222|6221|6257|6255|6257|6255|6222|6220|14915
1613724900000|2021-02-19 08:55:00|6256|6256|6256|6253|6273|6270|6254|6250|27013
1613725200000|2021-02-19 09:00:00|6255|6252|6244|6242|6259|6256|6243|6241|5498
1613725500000|2021-02-19 09:05:00|6243|6241|6246|6244|6251|6248|6240|6238|7673
1613725800000|2021-02-19 09:10:00|6245|6243|6263|6261|6266|6263|6244|6242|7728
1613726100000|2021-02-19 09:15:00|6262|6260|6257|6255|6263|6261|6251|6250|15452
1613726400000|2021-02-19 09:20:00|6256|6254|6274|6271|6274|6271|6254|6252|12121
1613726700000|2021-02-19 09:25:00|6275|6272|6285|6283|6289|6286|6271|6270|16241
1613727000000|2021-02-19 09:30:00|6287|6284|6273|6271|6288|6287|6267|6265|12988
1613727300000|2021-02-19 09:35:00|6274|6270|6281|6279|6282|6280|6263|6262|11984
1613727600000|2021-02-19 09:40:00|6282|6278|6264|6261|6283|6281|6264|6261|23770
1613727900000|2021-02-19 09:45:00|6263|6262|6264|6262|6267|6265|6259|6258|11166
1613728200000|2021-02-19 09:50:00|6265|6263|6267|6266|6272|6271|6260|6259|17002
1613728500000|2021-02-19 09:55:00|6268|6267|6267|6266|6274|6271|6263|6262|8609
1613728800000|2021-02-19 10:00:00|6268|6267|6276|6275|6277|6276|6267|6266|8332
1613729100000|2021-02-19 10:05:00|6275|6274|6267|6266|6276|6275|6264|6263|8944
1613729700000|2021-02-19 10:15:00|6268|6267|6283|6281|6300|6299|6266|6265|35334
1613730000000|2021-02-19 10:20:00|6282|6282|6283|6282|6290|6287|6279|6278|23301
1613730300000|2021-02-19 10:25:00|6282|6281|6283|6281|6293|6291|6278|6277|29790
1613730600000|2021-02-19 10:30:00|6282|6280|6274|6272|6284|6283|6269|6267|18781
1613730900000|2021-02-19 10:35:00|6273|6273|6283|6281|6284|6282|6273|6272|9768
1613731200000|2021-02-19 10:40:00|6282|6282|6286|6285|6288|6286|6278|6276|7365
1613731500000|2021-02-19 10:45:00|6285|6284|6292|6290|6292|6290|6283|6282|12481
1613731800000|2021-02-19 10:50:00|6291|6289|6278|6277|6291|6289|6274|6273|18156
1613732100000|2021-02-19 10:55:00|6279|6278|6277|6275|6282|6281|6274|6273|20032
1613732400000|2021-02-19 11:00:00|6278|6276|6281|6280|6289|6288|6278|6276|111876
1613732700000|2021-02-19 11:05:00|6280|6279|6266|6264|6283|6282|6263|6262|17225
1613733000000|2021-02-19 11:10:00|6265|6263|6259|6256|6269|6268|6258|6256|11355
1613733300000|2021-02-19 11:15:00|6258|6257|6264|6262|6267|6265|6255|6253|7440
1613733600000|2021-02-19 11:20:00|6266|6261|6270|6268|6276|6273|6266|6261|6010
1613733900000|2021-02-19 11:25:00|6269|6267|6274|6273|6277|6276|6266|6265|6879
1613734200000|2021-02-19 11:30:00|6275|6272|6276|6274|6277|6275|6270|6268|4395
1613734500000|2021-02-19 11:35:00|6277|6275|6275|6273|6279|6276|6272|6270|4806
1613734800000|2021-02-19 11:40:00|6274|6274|6272|6271|6275|6274|6271|6269|3974
1613735100000|2021-02-19 11:45:00|6273|6272|6272|6271|6274|6273|6268|6267|10170
1613735400000|2021-02-19 11:50:00|6271|6270|6273|6272|6273|6272|6269|6268|6863
1613735700000|2021-02-19 11:55:00|6272|6271|6271|6269|6276|6274|6269|6267|23906
1613736000000|2021-02-19 12:00:00|6272|6270|6272|6271|6276|6275|6270|6269|9403
1613736300000|2021-02-19 12:05:00|6271|6270|6280|6279|6280|6279|6271|6270|4410
1613736600000|2021-02-19 12:10:00|6279|6278|6276|6275|6279|6278|6272|6271|6290
1613736900000|2021-02-19 12:15:00|6275|6274|6276|6275|6277|6276|6271|6270|12020
1613737200000|2021-02-19 12:20:00|6275|6274|6281|6280|6283|6281|6274|6273|14145
1613737500000|2021-02-19 12:25:00|6280|6279|6282|6281|6283|6281|6278|6277|8778
1613737800000|2021-02-19 12:30:00|6281|6280|6286|6283|6289|6287|6279|6278|187676
1613738100000|2021-02-19 12:35:00|6287|6284|6286|6284|6289|6288|6285|6283|14528
1613738400000|2021-02-19 12:40:00|6285|6283|6285|6283|6287|6285|6280|6279|6608
1613738700000|2021-02-19 12:45:00|6286|6284|6282|6281|6288|6286|6278|6277|6047
1613739000000|2021-02-19 12:50:00|6283|6280|6275|6274|6283|6282|6273|6272|7773
1613739300000|2021-02-19 12:55:00|6276|6275|6274|6272|6281|6279|6271|6270|6869
1613739600000|2021-02-19 13:00:00|6275|6273|6274|6273|6280|6279|6273|6272|8543
1613739900000|2021-02-19 13:05:00|6273|6272|6268|6267|6278|6275|6268|6266|10389
1613740200000|2021-02-19 13:10:00|6269|6268|6272|6271|6279|6278|6268|6267|12123
1613740500000|2021-02-19 13:15:00|6270|6270|6273|6271|6274|6273|6266|6265|14018
1613740800000|2021-02-19 13:20:00|6272|6272|6267|6266|6276|6274|6266|6265|9755
1613741100000|2021-02-19 13:25:00|6268|6267|6274|6272|6276|6274|6266|6265|9208
1613741400000|2021-02-19 13:30:00|6275|6273|6274|6272|6279|6278|6274|6272|4564
1613741700000|2021-02-19 13:35:00|6275|6273|6283|6281|6283|6282|6273|6272|14045
1613742000000|2021-02-19 13:40:00|6282|6282|6282|6280|6285|6284|6279|6277|14844
1613742300000|2021-02-19 13:45:00|6283|6281|6298|6296|6300|6299|6283|6281|8342
1613742600000|2021-02-19 13:50:00|6297|6297|6282|6279|6297|6297|6276|6274|14368
1613742900000|2021-02-19 13:55:00|6281|6280|6288|6285|6289|6288|6276|6274|21104
1613743200000|2021-02-19 14:00:00|6287|6284|6287|6286|6290|6288|6280|6278|16301
1613743500000|2021-02-19 14:05:00|6288|6287|6287|6286|6290|6289|6285|6283|11443
1613743800000|2021-02-19 14:10:00|6288|6287|6324|6322|6325|6323|6288|6286|20579
1613744100000|2021-02-19 14:15:00|6325|6323|6333|6332|6343|6341|6324|6322|20355
1613744400000|2021-02-19 14:20:00|6335|6333|6328|6326|6339|6338|6322|6321|17263
1613744700000|2021-02-19 14:25:00|6329|6327|6311|6308|6341|6340|6310|6307|44480
1613745000000|2021-02-19 14:30:00|6312|6309|6326|6325|6330|6329|6308|6306|19537
1613745300000|2021-02-19 14:35:00|6325|6324|6338|6336|6341|6339|6312|6310|28070
1613745600000|2021-02-19 14:40:00|6339|6335|6354|6350|6362|6360|6335|6332|49164
1613745900000|2021-02-19 14:45:00|6353|6349|6389|6387|6391|6388|6344|6341|57063
1613746200000|2021-02-19 14:50:00|6390|6386|6373|6370|6390|6387|6364|6361|48569
1613746500000|2021-02-19 14:55:00|6374|6371|6389|6386|6395|6393|6371|6370|23574
1613746800000|2021-02-19 15:00:00|6388|6387|6390|6388|6403|6400|6377|6375|22211
1613747100000|2021-02-19 15:05:00|6391|6389|6382|6379|6392|6389|6377|6375|25918
1613747400000|2021-02-19 15:10:00|6383|6380|6385|6382|6392|6389|6375|6373|15697
1613747700000|2021-02-19 15:15:00|6384|6381|6386|6384|6393|6392|6384|6381|15413
1613748000000|2021-02-19 15:20:00|6385|6383|6384|6382|6390|6388|6379|6377|19201
1613748300000|2021-02-19 15:25:00|6383|6381|6381|6380|6390|6387|6380|6378|13554
1613748600000|2021-02-19 15:30:00|6382|6381|6369|6368|6384|6383|6367|6366|19649
1613748900000|2021-02-19 15:35:00|6370|6369|6379|6377|6380|6378|6368|6367|17499
1613749200000|2021-02-19 15:40:00|6380|6378|6377|6376|6388|6386|6377|6375|19680
1613749500000|2021-02-19 15:45:00|6378|6377|6379|6378|6383|6381|6375|6374|19861
1613749800000|2021-02-19 15:50:00|6380|6379|6385|6384|6388|6387|6377|6376|20770
1613750100000|2021-02-19 15:55:00|6384|6383|6388|6386|6394|6393|6384|6383|22446
1613750400000|2021-02-19 16:00:00|6387|6387|6388|6387|6395|6393|6386|6384|18205
1613750700000|2021-02-19 16:05:00|6387|6386|6393|6392|6396|6395|6381|6380|74013
1613751000000|2021-02-19 16:10:00|6394|6393|6383|6381|6395|6393|6378|6377|30121
1613751300000|2021-02-19 16:15:00|6382|6382|6375|6374|6383|6382|6373|6372|56918
1613751600000|2021-02-19 16:20:00|6374|6373|6376|6375|6380|6378|6373|6372|24980
1613751900000|2021-02-19 16:25:00|6377|6374|6377|6375|6383|6381|6374|6373|38204
1613980800000|2021-02-22 08:00:00|6393|6381|6394|6389|6408|6405|6379|6374|98395
1613981100000|2021-02-22 08:05:00|6393|6388|6429|6424|6433|6430|6353|6351|103519
1613981400000|2021-02-22 08:10:00|6430|6423|6380|6376|6430|6423|6368|6366|24595
1613981700000|2021-02-22 08:15:00|6379|6377|6368|6366|6382|6378|6354|6351|21829
1613982000000|2021-02-22 08:20:00|6367|6365|6357|6355|6384|6379|6354|6350|33379
1613982300000|2021-02-22 08:25:00|6356|6353|6363|6360|6373|6370|6356|6353|26072
1613982600000|2021-02-22 08:30:00|6362|6361|6354|6352|6362|6361|6335|6333|27166
1613982900000|2021-02-22 08:35:00|6353|6351|6348|6346|6353|6351|6327|6325|15835
1613983200000|2021-02-22 08:40:00|6347|6345|6330|6327|6347|6345|6323|6322|15852
1613983500000|2021-02-22 08:45:00|6331|6328|6334|6332|6342|6339|6331|6328|29118
1613983800000|2021-02-22 08:50:00|6333|6330|6314|6311|6335|6333|6314|6311|20114
1613984100000|2021-02-22 08:55:00|6315|6312|6309|6307|6317|6316|6305|6301|14187
1613984400000|2021-02-22 09:00:00|6310|6309|6320|6317|6326|6324|6309|6308|18582
1613984700000|2021-02-22 09:05:00|6319|6316|6310|6307|6324|6321|6307|6304|17008
1613985000000|2021-02-22 09:10:00|6311|6308|6309|6307|6320|6317|6308|6305|12134
1613985300000|2021-02-22 09:15:00|6310|6306|6305|6302|6310|6308|6294|6293|15768
1613985600000|2021-02-22 09:20:00|6304|6303|6313|6311|6319|6317|6304|6302|15558
1613985900000|2021-02-22 09:25:00|6312|6310|6290|6288|6312|6310|6286|6283|12620
1613986200000|2021-02-22 09:30:00|6292|6289|6286|6283|6292|6291|6282|6281|21967
1613986500000|2021-02-22 09:35:00|6285|6282|6284|6283|6287|6285|6272|6271|26860
1613986800000|2021-02-22 09:40:00|6282|6282|6271|6269|6283|6283|6271|6269|16846
1613987100000|2021-02-22 09:45:00|6272|6270|6292|6290|6296|6294|6265|6263|17801
1613987400000|2021-02-22 09:50:00|6293|6291|6296|6295|6304|6301|6284|6281|24520
1613987700000|2021-02-22 09:55:00|6297|6296|6298|6296|6303|6302|6282|6281|23359
1613988000000|2021-02-22 10:00:00|6300|6297|6299|6296|6307|6304|6293|6291|15664
1613988300000|2021-02-22 10:05:00|6298|6297|6294|6291|6300|6298|6291|6289|12076
1613988600000|2021-02-22 10:10:00|6293|6292|6294|6293|6299|6297|6289|6286|12026
1613988900000|2021-02-22 10:15:00|6295|6292|6286|6283|6299|6297|6277|6275|28692
1613989200000|2021-02-22 10:20:00|6287|6284|6295|6293|6298|6297|6285|6283|11942
1613989500000|2021-02-22 10:25:00|6294|6292|6297|6295|6301|6299|6291|6289|7977
1613989800000|2021-02-22 10:30:00|6296|6294|6294|6292|6300|6298|6289|6287|10133
1613990100000|2021-02-22 10:35:00|6295|6293|6299|6298|6301|6299|6293|6291|6531
1613990400000|2021-02-22 10:40:00|6300|6299|6287|6285|6303|6301|6287|6285|9282
1613990700000|2021-02-22 10:45:00|6288|6286|6291|6290|6293|6292|6285|6283|12256
1613991000000|2021-02-22 10:50:00|6292|6289|6282|6281|6292|6289|6282|6280|8914
1613991300000|2021-02-22 10:55:00|6283|6280|6290|6288|6292|6291|6281|6279|21600
1613991600000|2021-02-22 11:00:00|6291|6289|6297|6294|6300|6299|6291|6288|9959
1613991900000|2021-02-22 11:05:00|6298|6295|6282|6279|6299|6297|6280|6278|8537
1613992200000|2021-02-22 11:10:00|6281|6281|6284|6282|6295|6292|6281|6279|7966
1613992500000|2021-02-22 11:15:00|6283|6281|6295|6294|6299|6298|6276|6274|28571
1613992800000|2021-02-22 11:20:00|6294|6293|6300|6298|6300|6299|6289|6287|7459
1613993100000|2021-02-22 11:25:00|6301|6299|6291|6290|6307|6305|6288|6287|7939
1613993400000|2021-02-22 11:30:00|6292|6291|6291|6288|6297|6294|6287|6285|7148
1613993700000|2021-02-22 11:35:00|6290|6289|6292|6290|6293|6292|6284|6281|11338
1613994000000|2021-02-22 11:40:00|6293|6291|6298|6297|6299|6297|6291|6290|6369
1613994300000|2021-02-22 11:45:00|6299|6298|6304|6302|6311|6309|6299|6297|11950
1613994600000|2021-02-22 11:50:00|6305|6303|6310|6308|6315|6314|6305|6303|6999
1613994900000|2021-02-22 11:55:00|6309|6307|6313|6312|6317|6315|6304|6302|11819
1613995200000|2021-02-22 12:00:00|6312|6311|6311|6310|6317|6316|6308|6306|11055
1613995500000|2021-02-22 12:05:00|6310|6309|6296|6294|6310|6309|6295|6293|10761
1613995800000|2021-02-22 12:10:00|6295|6293|6297|6295|6302|6300|6293|6291|13183
1613996100000|2021-02-22 12:15:00|6296|6294|6292|6289|6297|6295|6286|6285|15730
1613996400000|2021-02-22 12:20:00|6291|6288|6289|6288|6297|6295|6286|6285|12758
1613996700000|2021-02-22 12:25:00|6288|6287|6290|6288|6291|6290|6286|6285|8766
1613997000000|2021-02-22 12:30:00|6289|6287|6285|6284|6290|6288|6282|6281|8486
1613997300000|2021-02-22 12:35:00|6286|6285|6286|6285|6291|6289|6283|6282|9860
1613997600000|2021-02-22 12:40:00|6285|6284|6276|6275|6287|6285|6275|6272|11561
1613997900000|2021-02-22 12:45:00|6277|6276|6279|6278|6280|6278|6272|6270|10624
1613998200000|2021-02-22 12:50:00|6278|6277|6284|6282|6285|6282|6272|6270|16077
1613998500000|2021-02-22 12:55:00|6285|6283|6292|6290|6292|6290|6283|6281|5289
1613998800000|2021-02-22 13:00:00|6293|6291|6295|6294|6303|6300|6293|6291|7219
1613999100000|2021-02-22 13:05:00|6294|6293|6292|6290|6302|6300|6290|6289|13926
1613999400000|2021-02-22 13:10:00|6290|6289|6291|6289|6293|6291|6287|6285|12957
1613999700000|2021-02-22 13:15:00|6290|6290|6294|6293|6302|6300|6290|6289|20686
1614000000000|2021-02-22 13:20:00|6295|6294|6307|6305|6307|6306|6290|6288|10287
1614000300000|2021-02-22 13:25:00|6306|6303|6289|6288|6306|6304|6286|6285|12003
1614000600000|2021-02-22 13:30:00|6290|6289|6288|6286|6291|6290|6276|6274|80733
1614000900000|2021-02-22 13:35:00|6289|6287|6303|6301|6309|6306|6286|6284|15174
1614001200000|2021-02-22 13:40:00|6302|6300|6309|6307|6314|6312|6302|6300|5744
1614001500000|2021-02-22 13:45:00|6308|6308|6313|6310|6315|6313|6306|6304|7609
1614001800000|2021-02-22 13:50:00|6312|6309|6310|6308|6315|6314|6306|6305|9173
1614002100000|2021-02-22 13:55:00|6311|6309|6304|6302|6311|6310|6300|6299|9513
1614002400000|2021-02-22 14:00:00|6303|6301|6288|6287|6305|6303|6287|6286|18077
1614002700000|2021-02-22 14:05:00|6289|6286|6289|6288|6297|6296|6287|6286|30532
1614003000000|2021-02-22 14:10:00|6288|6287|6296|6295|6303|6302|6286|6285|20403
1614003300000|2021-02-22 14:15:00|6297|6296|6287|6285|6302|6301|6285|6284|16485
1614003600000|2021-02-22 14:20:00|6288|6286|6285|6283|6297|6295|6284|6282|39812
1614003900000|2021-02-22 14:25:00|6286|6284|6295|6293|6297|6295|6282|6280|22811
1614004200000|2021-02-22 14:30:00|6294|6292|6315|6314|6318|6316|6289|6288|86337
1614004500000|2021-02-22 14:35:00|6314|6313|6323|6321|6324|6322|6303|6302|90706
1614004800000|2021-02-22 14:40:00|6322|6320|6313|6310|6326|6324|6309|6306|73347
1614005100000|2021-02-22 14:45:00|6314|6311|6320|6318|6325|6323|6311|6310|37147
1614005400000|2021-02-22 14:50:00|6319|6317|6332|6330|6332|6331|6312|6311|49718
1614005700000|2021-02-22 14:55:00|6333|6331|6324|6322|6333|6332|6318|6316|41629
1614006000000|2021-02-22 15:00:00|6323|6321|6319|6318|6328|6327|6314|6313|56603
1614006300000|2021-02-22 15:05:00|6320|6319|6341|6339|6341|6339|6318|6316|38737
1614006600000|2021-02-22 15:10:00|6340|6338|6363|6361|6364|6362|6339|6337|44834
1614006900000|2021-02-22 15:15:00|6362|6360|6340|6338|6364|6361|6335|6333|37693
1614007200000|2021-02-22 15:20:00|6339|6337|6341|6339|6344|6342|6330|6329|29850
1614007500000|2021-02-22 15:25:00|6340|6340|6344|6342|6344|6343|6332|6330|29163
1614007800000|2021-02-22 15:30:00|6343|6343|6340|6339|6349|6346|6334|6333|20988
1614008100000|2021-02-22 15:35:00|6341|6340|6345|6342|6345|6344|6330|6329|24117
1614008400000|2021-02-22 15:40:00|6344|6343|6352|6351|6353|6352|6339|6337|23208
1614008700000|2021-02-22 15:45:00|6351|6350|6355|6353|6360|6359|6346|6344|19433
1614009000000|2021-02-22 15:50:00|6354|6352|6333|6332|6354|6352|6333|6331|17059
1614009300000|2021-02-22 15:55:00|6332|6331|6335|6334|6340|6338|6327|6326|19521
1614009600000|2021-02-22 16:00:00|6334|6333|6340|6338|6342|6341|6334|6333|14739
1614009900000|2021-02-22 16:05:00|6339|6337|6339|6338|6347|6345|6337|6336|17195
1614010200000|2021-02-22 16:10:00|6338|6337|6347|6346|6350|6349|6333|6331|19636
1614010500000|2021-02-22 16:15:00|6348|6347|6348|6346|6351|6350|6345|6344|12099
1614010800000|2021-02-22 16:20:00|6349|6347|6341|6339|6349|6348|6339|6337|27998
1614011100000|2021-02-22 16:25:00|6340|6338|6346|6344|6346|6344|6334|6333|22598
1614067200000|2021-02-23 08:00:00|6415|6403|6387|6382|6430|6427|6383|6376|48656
1614067500000|2021-02-23 08:05:00|6389|6383|6366|6362|6398|6396|6354|6353|49711
1614067800000|2021-02-23 08:10:00|6365|6361|6393|6389|6393|6389|6362|6358|28110
1614068100000|2021-02-23 08:15:00|6392|6390|6349|6346|6403|6400|6349|6345|28713
1614068400000|2021-02-23 08:20:00|6348|6345|6359|6357|6366|6363|6346|6344|28478
1614068700000|2021-02-23 08:25:00|6358|6356|6346|6344|6365|6361|6343|6341|15749
1614069000000|2021-02-23 08:30:00|6347|6345|6354|6352|6365|6362|6341|6339|18542
1614069300000|2021-02-23 08:35:00|6353|6351|6345|6343|6354|6352|6341|6340|17453
1614069600000|2021-02-23 08:40:00|6344|6342|6368|6365|6374|6371|6341|6340|26633
1614069900000|2021-02-23 08:45:00|6367|6366|6354|6352|6368|6366|6349|6347|25866
1614070200000|2021-02-23 08:50:00|6355|6353|6345|6343|6356|6354|6343|6341|11624
1614070500000|2021-02-23 08:55:00|6346|6344|6348|6345|6357|6356|6343|6341|21433
1614070800000|2021-02-23 09:00:00|6349|6346|6339|6337|6354|6352|6338|6335|17119
1614071100000|2021-02-23 09:05:00|6338|6336|6329|6326|6342|6339|6328|6326|12955
1614071400000|2021-02-23 09:10:00|6328|6325|6314|6312|6329|6326|6313|6310|11356
1614071700000|2021-02-23 09:15:00|6315|6313|6326|6323|6328|6325|6314|6313|17609
1614072000000|2021-02-23 09:20:00|6325|6324|6326|6324|6336|6335|6321|6319|17247
1614072300000|2021-02-23 09:25:00|6325|6323|6312|6309|6336|6334|6311|6309|38357
1614072600000|2021-02-23 09:30:00|6311|6310|6307|6304|6320|6318|6300|6299|16101
1614072900000|2021-02-23 09:35:00|6306|6305|6320|6319|6326|6324|6306|6305|9636
1614073200000|2021-02-23 09:40:00|6321|6320|6341|6338|6341|6338|6318|6316|9111
1614073500000|2021-02-23 09:45:00|6342|6339|6325|6322|6343|6341|6322|6319|13404
1614073800000|2021-02-23 09:50:00|6324|6321|6313|6311|6331|6328|6312|6310|10350
1614074100000|2021-02-23 09:55:00|6312|6310|6302|6300|6313|6311|6300|6298|18437
1614074400000|2021-02-23 10:00:00|6301|6299|6299|6298|6311|6309|6298|6295|18389
1614074700000|2021-02-23 10:05:00|6298|6296|6293|6292|6306|6304|6290|6288|25663
1614075000000|2021-02-23 10:10:00|6294|6293|6286|6285|6298|6295|6278|6277|20864
1614075300000|2021-02-23 10:15:00|6285|6284|6276|6274|6293|6290|6273|6272|63343
1614075600000|2021-02-23 10:20:00|6275|6273|6272|6270|6276|6274|6264|6262|9220
1614075900000|2021-02-23 10:25:00|6273|6269|6271|6270|6273|6270|6261|6258|13065
1614076200000|2021-02-23 10:30:00|6272|6271|6246|6242|6274|6272|6238|6236|16842
1614076500000|2021-02-23 10:35:00|6247|6243|6236|6234|6250|6248|6229|6226|24822
1614076800000|2021-02-23 10:40:00|6237|6235|6227|6225|6240|6237|6226|6224|25405
1614077100000|2021-02-23 10:45:00|6226|6224|6238|6236|6243|6240|6222|6221|37465
1614077400000|2021-02-23 10:50:00|6237|6237|6256|6253|6257|6254|6229|6228|15520
1614077700000|2021-02-23 10:55:00|6255|6254|6271|6270|6271|6270|6249|6248|19809
1614078000000|2021-02-23 11:00:00|6270|6269|6263|6262|6271|6269|6253|6250|13497
1614078300000|2021-02-23 11:05:00|6264|6261|6269|6267|6274|6272|6256|6255|10664
1614078600000|2021-02-23 11:10:00|6271|6268|6272|6270|6281|6278|6266|6265|156026
1614078900000|2021-02-23 11:15:00|6271|6271|6241|6239|6273|6271|6239|6238|18587
1614079200000|2021-02-23 11:20:00|6242|6240|6259|6257|6262|6259|6242|6240|11987
1614079500000|2021-02-23 11:25:00|6260|6258|6274|6272|6277|6274|6259|6257|5242
1614079800000|2021-02-23 11:30:00|6273|6271|6268|6265|6274|6271|6264|6262|6677
1614080100000|2021-02-23 11:35:00|6267|6266|6286|6284|6287|6284|6263|6261|16959
1614080400000|2021-02-23 11:40:00|6285|6283|6284|6282|6290|6288|6279|6278|10319
1614080700000|2021-02-23 11:45:00|6285|6284|6284|6282|6289|6287|6282|6281|6779
1614081000000|2021-02-23 11:50:00|6285|6283|6270|6269|6291|6289|6269|6268|14658
1614081300000|2021-02-23 11:55:00|6271|6270|6289|6287|6290|6289|6271|6270|5881
1614081600000|2021-02-23 12:00:00|6290|6288|6304|6302|6309|6307|6290|6287|48737
1614081900000|2021-02-23 12:05:00|6303|6301|6304|6302|6312|6309|6302|6301|7957
1614082200000|2021-02-23 12:10:00|6305|6303|6302|6300|6307|6305|6298|6297|5142
1614082500000|2021-02-23 12:15:00|6301|6298|6301|6300|6309|6307|6298|6296|9830
1614082800000|2021-02-23 12:20:00|6302|6299|6291|6290|6303|6301|6291|6290|9113
1614083100000|2021-02-23 12:25:00|6292|6291|6288|6287|6297|6295|6288|6286|6733
1614083400000|2021-02-23 12:30:00|6289|6288|6296|6294|6301|6299|6289|6287|7377
1614083700000|2021-02-23 12:35:00|6297|6295|6291|6290|6299|6297|6291|6290|2525
1614084000000|2021-02-23 12:40:00|6292|6291|6292|6291|6296|6294|6288|6285|7616
1614084300000|2021-02-23 12:45:00|6291|6290|6282|6281|6297|6294|6280|6279|14606
1614084600000|2021-02-23 12:50:00|6281|6280|6286|6285|6289|6287|6280|6279|16142
1614084900000|2021-02-23 12:55:00|6287|6284|6282|6281|6289|6287|6281|6279|14523
1614085200000|2021-02-23 13:00:00|6281|6280|6276|6274|6287|6285|6276|6274|11457
1614085500000|2021-02-23 13:05:00|6277|6275|6275|6274|6283|6282|6275|6274|5803
1614085800000|2021-02-23 13:10:00|6274|6273|6266|6264|6277|6275|6266|6264|19161
1614086100000|2021-02-23 13:15:00|6267|6265|6270|6268|6273|6272|6266|6265|4162
1614086400000|2021-02-23 13:20:00|6269|6269|6279|6278|6284|6282|6266|6265|19353
1614086700000|2021-02-23 13:25:00|6278|6277|6284|6282|6287|6284|6274|6273|7473
1614087000000|2021-02-23 13:30:00|6283|6280|6286|6285|6289|6287|6279|6276|6582
1614087300000|2021-02-23 13:35:00|6285|6284|6275|6274|6285|6284|6270|6268|9767
1614087600000|2021-02-23 13:40:00|6274|6273|6272|6270|6276|6275|6268|6267|9426
1614087900000|2021-02-23 13:45:00|6273|6271|6266|6265|6274|6272|6265|6264|11298
1614088200000|2021-02-23 13:50:00|6267|6264|6275|6273|6277|6274|6267|6264|5564
1614088500000|2021-02-23 13:55:00|6274|6272|6274|6272|6277|6276|6270|6269|13729
1614088800000|2021-02-23 14:00:00|6273|6273|6256|6255|6275|6273|6256|6255|23518
1614089100000|2021-02-23 14:05:00|6257|6254|6253|6251|6258|6257|6247|6246|18169
1614089400000|2021-02-23 14:10:00|6252|6252|6264|6261|6264|6261|6248|6247|13305
1614089700000|2021-02-23 14:15:00|6263|6260|6267|6266|6273|6271|6261|6259|14386
1614090000000|2021-02-23 14:20:00|6268|6267|6265|6264|6271|6269|6261|6260|13537
1614090300000|2021-02-23 14:25:00|6266|6265|6279|6277|6279|6277|6265|6263|34756
1614090600000|2021-02-23 14:30:00|6278|6276|6246|6245|6289|6288|6246|6245|87649
1614090900000|2021-02-23 14:35:00|6247|6243|6233|6231|6247|6245|6229|6227|19731
1614091200000|2021-02-23 14:40:00|6232|6230|6211|6208|6236|6234|6200|6196|43646
1614091500000|2021-02-23 14:45:00|6210|6209|6184|6181|6217|6215|6182|6180|35443
1614091800000|2021-02-23 14:50:00|6183|6180|6215|6213|6218|6216|6169|6168|45356
1614092100000|2021-02-23 14:55:00|6214|6214|6245|6242|6249|6242|6207|6205|40171
1614092400000|2021-02-23 15:00:00|6244|6241|6274|6271|6274|6272|6230|6228|52008
1614092700000|2021-02-23 15:05:00|6275|6272|6283|6280|6297|6293|6258|6256|62465
1614093000000|2021-02-23 15:10:00|6282|6279|6299|6296|6310|6308|6276|6273|36102
1614093300000|2021-02-23 15:15:00|6298|6295|6293|6291|6299|6296|6283|6280|27953
1614093600000|2021-02-23 15:20:00|6294|6292|6317|6315|6321|6318|6291|6289|58490
1614093900000|2021-02-23 15:25:00|6318|6316|6315|6313|6328|6326|6312|6311|26314
1614094200000|2021-02-23 15:30:00|6314|6312|6292|6291|6315|6314|6285|6283|49245
1614094500000|2021-02-23 15:35:00|6293|6292|6314|6313|6314|6313|6289|6287|21377
1614094800000|2021-02-23 15:40:00|6313|6312|6324|6323|6326|6325|6309|6306|46062
1614095100000|2021-02-23 15:45:00|6323|6322|6349|6347|6355|6354|6323|6322|45984
1614095400000|2021-02-23 15:50:00|6350|6348|6340|6337|6351|6348|6332|6329|73628
1614095700000|2021-02-23 15:55:00|6341|6338|6335|6333|6348|6346|6333|6331|40445
1614096000000|2021-02-23 16:00:00|6334|6332|6350|6347|6350|6349|6319|6317|24537
1614096300000|2021-02-23 16:05:00|6349|6346|6342|6340|6350|6349|6333|6331|20290
1614096600000|2021-02-23 16:10:00|6341|6339|6323|6321|6342|6340|6319|6318|15330
1614096900000|2021-02-23 16:15:00|6324|6322|6307|6305|6328|6327|6306|6304|19933
1614097200000|2021-02-23 16:20:00|6306|6306|6306|6305|6310|6308|6300|6297|79495
1614097500000|2021-02-23 16:25:00|6307|6306|6323|6320|6323|6321|6300|6299|25070
1614153600000|2021-02-24 08:00:00|6287|6271|6288|6286|6310|6307|6268|6260|41466
1614153900000|2021-02-24 08:05:00|6290|6287|6271|6268|6294|6289|6261|6254|24244
1614154200000|2021-02-24 08:10:00|6270|6267|6260|6257|6272|6270|6247|6244|24481
1614154500000|2021-02-24 08:15:00|6262|6258|6275|6273|6285|6282|6253|6251|15232
1614154800000|2021-02-24 08:20:00|6274|6272|6274|6272|6278|6275|6262|6261|11022
1614155100000|2021-02-24 08:25:00|6273|6271|6259|6256|6281|6277|6255|6253|14788
1614155400000|2021-02-24 08:30:00|6260|6257|6267|6264|6271|6267|6254|6252|8042
1614155700000|2021-02-24 08:35:00|6268|6265|6253|6251|6268|6265|6251|6249|7208
1614156000000|2021-02-24 08:40:00|6254|6252|6250|6247|6255|6253|6247|6244|5778
1614156300000|2021-02-24 08:45:00|6249|6248|6248|6246|6254|6251|6241|6239|6623
1614156600000|2021-02-24 08:50:00|6249|6245|6259|6257|6263|6260|6243|6241|8587
1614156900000|2021-02-24 08:55:00|6258|6256|6268|6265|6270|6268|6255|6254|7855
1614157200000|2021-02-24 09:00:00|6269|6266|6254|6252|6271|6269|6254|6252|9813
1614157500000|2021-02-24 09:05:00|6255|6253|6233|6231|6255|6253|6233|6230|13649
1614157800000|2021-02-24 09:10:00|6234|6232|6228|6227|6237|6234|6224|6223|35111
1614158100000|2021-02-24 09:15:00|6229|6228|6253|6251|6256|6255|6229|6228|12020
1614158400000|2021-02-24 09:20:00|6254|6252|6262|6259|6264|6262|6254|6252|9449
1614158700000|2021-02-24 09:25:00|6261|6258|6270|6269|6274|6271|6258|6257|10219
1614159000000|2021-02-24 09:30:00|6271|6270|6262|6260|6272|6270|6260|6258|9492
1614159300000|2021-02-24 09:35:00|6263|6261|6259|6258|6266|6264|6258|6257|5831
1614159600000|2021-02-24 09:40:00|6258|6257|6271|6269|6278|6276|6258|6257|15862
1614159900000|2021-02-24 09:45:00|6273|6270|6272|6271|6274|6272|6263|6262|7641
1614160200000|2021-02-24 09:50:00|6274|6272|6280|6279|6281|6280|6273|6271|15882
1614160500000|2021-02-24 09:55:00|6281|6280|6282|6280|6284|6282|6276|6275|13191
1614160800000|2021-02-24 10:00:00|6281|6281|6294|6293|6296|6294|6281|6280|9239
1614161100000|2021-02-24 10:05:00|6295|6292|6300|6298|6303|6301|6291|6290|11277
1614161400000|2021-02-24 10:10:00|6299|6297|6323|6321|6323|6321|6299|6297|13291
1614161700000|2021-02-24 10:15:00|6324|6320|6330|6327|6337|6334|6322|6320|19436
1614162000000|2021-02-24 10:20:00|6331|6328|6319|6317|6331|6329|6316|6313|8094
1614162300000|2021-02-24 10:25:00|6318|6316|6319|6317|6327|6326|6317|6314|10951
1614162600000|2021-02-24 10:30:00|6320|6318|6338|6336|6339|6336|6317|6316|12038
1614162900000|2021-02-24 10:35:00|6339|6335|6335|6333|6339|6337|6329|6327|7299
1614163200000|2021-02-24 10:40:00|6336|6332|6332|6331|6338|6336|6326|6325|14376
1614163500000|2021-02-24 10:45:00|6333|6332|6335|6334|6337|6336|6328|6327|12706
1614163800000|2021-02-24 10:50:00|6336|6335|6318|6316|6337|6336|6318|6316|9455
1614164100000|2021-02-24 10:55:00|6319|6317|6328|6327|6330|6329|6317|6316|11261
1614164400000|2021-02-24 11:00:00|6327|6326|6333|6332|6342|6340|6327|6326|9391
1614164700000|2021-02-24 11:05:00|6332|6331|6348|6346|6349|6347|6332|6331|6711
1614165000000|2021-02-24 11:10:00|6349|6347|6373|6372|6395|6393|6349|6347|54633
1614165300000|2021-02-24 11:15:00|6374|6373|6380|6378|6391|6390|6366|6364|23806
1614165600000|2021-02-24 11:20:00|6379|6377|6376|6373|6379|6378|6367|6364|11239
1614165900000|2021-02-24 11:25:00|6377|6374|6369|6367|6377|6375|6365|6363|9324
1614166200000|2021-02-24 11:30:00|6370|6368|6366|6365|6373|6371|6361|6360|12730
1614166500000|2021-02-24 11:35:00|6367|6364|6373|6372|6374|6373|6364|6362|7665
1614166800000|2021-02-24 11:40:00|6372|6371|6373|6371|6377|6375|6370|6369|15179
1614167100000|2021-02-24 11:45:00|6372|6370|6382|6379|6385|6382|6372|6370|14218
1614167400000|2021-02-24 11:50:00|6383|6380|6399|6397|6417|6415|6383|6379|31098
1614167700000|2021-02-24 11:55:00|6398|6396|6385|6383|6398|6397|6382|6380|8555
1614168000000|2021-02-24 12:00:00|6386|6384|6388|6387|6391|6390|6382|6380|13063
1614168300000|2021-02-24 12:05:00|6389|6386|6409|6407|6410|6408|6388|6386|8166
1614168600000|2021-02-24 12:10:00|6410|6408|6415|6413|6417|6414|6406|6403|7492
1614168900000|2021-02-24 12:15:00|6414|6412|6412|6410|6415|6412|6409|6406|6370
1614169200000|2021-02-24 12:20:00|6413|6411|6422|6421|6422|6421|6409|6407|16805
1614169500000|2021-02-24 12:25:00|6421|6420|6426|6424|6431|6430|6418|6417|13907
1614169800000|2021-02-24 12:30:00|6425|6423|6416|6415|6426|6423|6414|6412|11412
1614170100000|2021-02-24 12:35:00|6417|6414|6414|6413|6419|6418|6412|6410|30755
1614170400000|2021-02-24 12:40:00|6415|6414|6419|6417|6419|6418|6409|6408|7861
1614170700000|2021-02-24 12:45:00|6418|6418|6414|6413|6426|6423|6412|6410|5524
1614171000000|2021-02-24 12:50:00|6415|6414|6413|6411|6419|6417|6412|6411|9988
1614171300000|2021-02-24 12:55:00|6412|6410|6411|6409|6418|6417|6408|6407|9066
1614171600000|2021-02-24 13:00:00|6412|6410|6400|6398|6415|6414|6395|6394|14343
1614171900000|2021-02-24 13:05:00|6399|6397|6406|6404|6412|6409|6397|6396|8928
1614172200000|2021-02-24 13:10:00|6405|6403|6401|6400|6410|6408|6398|6397|16108
1614172500000|2021-02-24 13:15:00|6402|6399|6388|6386|6403|6401|6386|6385|13011
1614172800000|2021-02-24 13:20:00|6387|6385|6379|6377|6392|6390|6379|6376|13299
1614173100000|2021-02-24 13:25:00|6378|6376|6381|6380|6383|6381|6376|6374|13760
1614173400000|2021-02-24 13:30:00|6380|6379|6370|6368|6381|6380|6361|6359|14240
1614173700000|2021-02-24 13:35:00|6369|6367|6371|6370|6374|6372|6364|6363|25242
1614174000000|2021-02-24 13:40:00|6370|6369|6366|6365|6374|6373|6358|6356|32440
1614174300000|2021-02-24 13:45:00|6365|6364|6337|6335|6366|6365|6336|6334|46049
1614174600000|2021-02-24 13:50:00|6336|6334|6343|6340|6347|6346|6331|6330|25071
1614174900000|2021-02-24 13:55:00|6344|6341|6323|6322|6346|6344|6321|6320|35471
1614175200000|2021-02-24 14:00:00|6322|6321|6335|6334|6341|6339|6318|6316|39399
1614175500000|2021-02-24 14:05:00|6334|6333|6347|6346|6347|6346|6334|6332|13831
1614175800000|2021-02-24 14:10:00|6346|6345|6354|6352|6355|6353|6343|6340|13309
1614176100000|2021-02-24 14:15:00|6353|6351|6352|6351|6354|6353|6349|6347|11064
1614176400000|2021-02-24 14:20:00|6353|6350|6339|6337|6354|6352|6334|6332|15316
1614176700000|2021-02-24 14:25:00|6338|6336|6335|6333|6338|6336|6326|6324|15356
1614177000000|2021-02-24 14:30:00|6336|6334|6334|6333|6345|6343|6325|6322|33826
1614177300000|2021-02-24 14:35:00|6335|6334|6326|6324|6338|6336|6311|6308|44822
1614177600000|2021-02-24 14:40:00|6327|6325|6338|6336|6346|6344|6323|6321|43104
1614177900000|2021-02-24 14:45:00|6337|6335|6337|6336|6355|6354|6335|6333|34053
1614178200000|2021-02-24 14:50:00|6336|6335|6305|6301|6337|6335|6302|6301|45309
1614178500000|2021-02-24 14:55:00|6304|6302|6305|6303|6318|6316|6296|6293|35256
1614178800000|2021-02-24 15:00:00|6304|6302|6304|6303|6320|6319|6303|6301|29885
1614179100000|2021-02-24 15:05:00|6305|6304|6309|6308|6316|6314|6293|6290|65578
1614179400000|2021-02-24 15:10:00|6308|6307|6309|6308|6315|6314|6303|6302|42892
1614179700000|2021-02-24 15:15:00|6308|6307|6318|6317|6326|6325|6308|6307|63664
1614180000000|2021-02-24 15:20:00|6317|6316|6320|6319|6323|6322|6309|6307|56790
1614180300000|2021-02-24 15:25:00|6319|6318|6322|6320|6336|6335|6319|6317|36814
1614180600000|2021-02-24 15:30:00|6321|6321|6322|6321|6327|6325|6310|6309|39464
1614180900000|2021-02-24 15:35:00|6321|6320|6320|6318|6323|6322|6314|6312|49748
1614181200000|2021-02-24 15:40:00|6319|6317|6318|6317|6325|6323|6317|6316|36161
1614181500000|2021-02-24 15:45:00|6317|6316|6319|6318|6324|6323|6316|6315|37597
1614181800000|2021-02-24 15:50:00|6318|6317|6326|6325|6329|6328|6318|6317|43775
1614182100000|2021-02-24 15:55:00|6327|6326|6333|6332|6342|6340|6326|6325|21729
1614182400000|2021-02-24 16:00:00|6334|6333|6334|6332|6340|6338|6332|6331|14861
1614182700000|2021-02-24 16:05:00|6335|6333|6342|6341|6343|6342|6335|6333|16864
1614183000000|2021-02-24 16:10:00|6343|6342|6354|6352|6356|6354|6342|6341|16728
1614183300000|2021-02-24 16:15:00|6353|6353|6356|6354|6362|6361|6351|6350|24200
1614183600000|2021-02-24 16:20:00|6357|6355|6366|6365|6366|6365|6356|6355|38635
1614183900000|2021-02-24 16:25:00|6365|6364|6365|6362|6377|6376|6357|6356|60378
1614240000000|2021-02-25 08:00:00|6449|6441|6468|6465|6482|6479|6440|6434|39527
1614240300000|2021-02-25 08:05:00|6469|6466|6433|6430|6475|6470|6418|6414|34778
1614240600000|2021-02-25 08:10:00|6432|6428|6449|6445|6453|6451|6417|6414|26501
1614240900000|2021-02-25 08:15:00|6448|6446|6437|6435|6472|6468|6430|6428|58179
1614241200000|2021-02-25 08:20:00|6436|6434|6471|6469|6473|6471|6434|6431|21909
1614241500000|2021-02-25 08:25:00|6470|6470|6470|6468|6474|6471|6465|6463|26376
1614241800000|2021-02-25 08:30:00|6469|6467|6453|6452|6472|6470|6444|6442|16189
1614242100000|2021-02-25 08:35:00|6454|6453|6467|6465|6470|6467|6450|6449|10408
1614242400000|2021-02-25 08:40:00|6466|6464|6462|6461|6473|6472|6460|6458|15170
1614242700000|2021-02-25 08:45:00|6463|6460|6464|6463|6472|6471|6460|6458|14906
1614243000000|2021-02-25 08:50:00|6465|6464|6469|6466|6472|6471|6464|6463|20477
1614243300000|2021-02-25 08:55:00|6468|6467|6459|6458|6472|6470|6458|6455|27525
1614243600000|2021-02-25 09:00:00|6458|6457|6441|6439|6460|6457|6441|6438|27279
1614243900000|2021-02-25 09:05:00|6440|6438|6452|6451|6454|6452|6437|6435|15994
1614244200000|2021-02-25 09:10:00|6454|6452|6461|6460|6470|6468|6454|6451|15861
1614244500000|2021-02-25 09:15:00|6462|6461|6458|6457|6463|6461|6450|6447|22155
1614244800000|2021-02-25 09:20:00|6459|6458|6463|6461|6475|6473|6459|6457|45180
1614245100000|2021-02-25 09:25:00|6464|6462|6466|6465|6471|6470|6459|6458|19240
1614245400000|2021-02-25 09:30:00|6467|6466|6465|6464|6471|6470|6458|6457|19220
1614245700000|2021-02-25 09:35:00|6466|6466|6453|6452|6472|6471|6449|6448|17889
1614246000000|2021-02-25 09:40:00|6454|6453|6454|6452|6458|6457|6449|6448|22328
1614246300000|2021-02-25 09:45:00|6453|6453|6449|6447|6453|6453|6448|6447|8913
1614246600000|2021-02-25 09:50:00|6448|6448|6443|6441|6449|6448|6439|6438|12030
1614246900000|2021-02-25 09:55:00|6442|6440|6455|6454|6455|6454|6441|6440|15614
1614247200000|2021-02-25 10:00:00|6454|6453|6456|6455|6457|6456|6454|6453|8718
1614247500000|2021-02-25 10:05:00|6455|6454|6449|6448|6458|6457|6447|6446|14277
1614247800000|2021-02-25 10:10:00|6450|6449|6462|6460|6463|6461|6450|6449|13180
1614248100000|2021-02-25 10:15:00|6461|6459|6471|6469|6473|6471|6460|6459|14382
1614248400000|2021-02-25 10:20:00|6470|6470|6465|6464|6471|6470|6465|6464|12642
1614248700000|2021-02-25 10:25:00|6466|6465|6463|6462|6470|6469|6461|6459|35057
1614249000000|2021-02-25 10:30:00|6462|6461|6476|6474|6477|6474|6462|6460|14540
1614249300000|2021-02-25 10:35:00|6475|6475|6472|6471|6476|6475|6468|6466|11852
1614249600000|2021-02-25 10:40:00|6471|6470|6473|6472|6474|6473|6470|6469|8677
1614249900000|2021-02-25 10:45:00|6472|6471|6467|6466|6476|6474|6464|6463|10434
1614250200000|2021-02-25 10:50:00|6468|6467|6472|6470|6472|6471|6466|6464|7216
1614250500000|2021-02-25 10:55:00|6473|6471|6468|6466|6477|6476|6467|6466|9199
1614250800000|2021-02-25 11:00:00|6469|6467|6461|6459|6472|6471|6460|6458|18613
1614251100000|2021-02-25 11:05:00|6462|6460|6468|6466|6468|6466|6457|6456|19061
1614251400000|2021-02-25 11:10:00|6467|6465|6475|6474|6480|6479|6465|6464|12389
1614251700000|2021-02-25 11:15:00|6476|6475|6467|6465|6476|6475|6466|6464|17042
1614252000000|2021-02-25 11:20:00|6466|6466|6457|6455|6469|6468|6454|6453|17143
1614252300000|2021-02-25 11:25:00|6456|6454|6457|6456|6458|6456|6451|6450|26801
1614252600000|2021-02-25 11:30:00|6458|6457|6455|6454|6470|6468|6454|6453|19328
1614252900000|2021-02-25 11:35:00|6456|6453|6454|6453|6461|6460|6451|6450|14112
1614253200000|2021-02-25 11:40:00|6453|6452|6456|6455|6460|6459|6453|6451|17269
1614253500000|2021-02-25 11:45:00|6455|6454|6453|6451|6460|6458|6450|6448|20869
1614253800000|2021-02-25 11:50:00|6452|6452|6464|6463|6466|6463|6452|6451|13156
1614254100000|2021-02-25 11:55:00|6465|6464|6479|6477|6484|6481|6463|6462|20362
1614254400000|2021-02-25 12:00:00|6478|6478|6496|6495|6497|6495|6477|6476|12396
1614254700000|2021-02-25 12:05:00|6497|6496|6492|6491|6499|6498|6486|6485|13294
1614255000000|2021-02-25 12:10:00|6491|6490|6496|6494|6497|6495|6488|6486|8661
1614255300000|2021-02-25 12:15:00|6495|6493|6496|6494|6498|6497|6492|6491|16355
1614255600000|2021-02-25 12:20:00|6497|6495|6499|6498|6500|6499|6490|6489|39384
1614255900000|2021-02-25 12:25:00|6500|6499|6499|6498|6500|6499|6493|6492|32990
1614256200000|2021-02-25 12:30:00|6498|6497|6498|6497|6500|6499|6495|6494|8922
1614256500000|2021-02-25 12:35:00|6499|6498|6493|6492|6499|6498|6489|6488|8821
1614256800000|2021-02-25 12:40:00|6492|6491|6473|6472|6492|6491|6473|6471|12263
1614257100000|2021-02-25 12:45:00|6474|6471|6459|6458|6474|6471|6459|6458|13355
1614257400000|2021-02-25 12:50:00|6458|6457|6450|6449|6458|6457|6447|6446|14907
1614257700000|2021-02-25 12:55:00|6451|6450|6440|6439|6453|6452|6439|6438|13131
1614258000000|2021-02-25 13:00:00|6441|6440|6438|6437|6442|6440|6429|6428|20698
1614258300000|2021-02-25 13:05:00|6437|6436|6446|6445|6454|6452|6437|6435|18389
1614258600000|2021-02-25 13:10:00|6445|6444|6441|6440|6448|6446|6437|6436|9673
1614258900000|2021-02-25 13:15:00|6442|6439|6453|6452|6458|6455|6442|6439|15252
1614259200000|2021-02-25 13:20:00|6452|6451|6458|6457|6464|6463|6449|6448|15695
1614259500000|2021-02-25 13:25:00|6457|6456|6459|6458|6459|6458|6451|6450|13154
1614259800000|2021-02-25 13:30:00|6460|6459|6459|6458|6467|6464|6452|6451|16963
1614260100000|2021-02-25 13:35:00|6460|6459|6462|6461|6467|6466|6457|6456|13474
1614260400000|2021-02-25 13:40:00|6461|6460|6459|6458|6464|6462|6454|6453|15511
1614260700000|2021-02-25 13:45:00|6458|6457|6464|6462|6464|6463|6454|6453|12672
1614261000000|2021-02-25 13:50:00|6463|6461|6466|6464|6469|6468|6460|6459|10422
1614261300000|2021-02-25 13:55:00|6467|6465|6457|6456|6471|6470|6457|6455|23528
1614261600000|2021-02-25 14:00:00|6458|6457|6451|6450|6458|6457|6442|6441|23614
1614261900000|2021-02-25 14:05:00|6450|6449|6450|6449|6450|6449|6442|6441|15104
1614262200000|2021-02-25 14:10:00|6449|6448|6450|6449|6451|6450|6447|6446|10129
1614262500000|2021-02-25 14:15:00|6451|6450|6430|6429|6451|6450|6425|6423|34769
1614262800000|2021-02-25 14:20:00|6431|6430|6440|6439|6440|6439|6429|6428|16188
1614263100000|2021-02-25 14:25:00|6441|6440|6441|6440|6450|6448|6438|6437|22122
1614263400000|2021-02-25 14:30:00|6442|6439|6445|6443|6446|6445|6427|6426|52180
1614263700000|2021-02-25 14:35:00|6446|6444|6451|6450|6451|6450|6434|6433|35842
1614264000000|2021-02-25 14:40:00|6452|6451|6464|6462|6472|6471|6452|6450|57310
1614264300000|2021-02-25 14:45:00|6463|6461|6443|6442|6468|6467|6443|6442|41699
1614264600000|2021-02-25 14:50:00|6444|6443|6446|6445|6459|6457|6442|6440|25375
1614264900000|2021-02-25 14:55:00|6445|6444|6438|6437|6448|6447|6432|6431|30125
1614265200000|2021-02-25 15:00:00|6439|6438|6430|6429|6441|6440|6426|6425|31543
1614265500000|2021-02-25 15:05:00|6431|6428|6428|6426|6431|6430|6420|6419|79641
1614265800000|2021-02-25 15:10:00|6429|6427|6442|6441|6446|6444|6424|6423|47719
1614266100000|2021-02-25 15:15:00|6443|6442|6468|6467|6471|6469|6440|6438|27481
1614266400000|2021-02-25 15:20:00|6469|6468|6462|6461|6482|6480|6461|6459|23833
1614266700000|2021-02-25 15:25:00|6463|6462|6446|6443|6468|6466|6440|6439|39188
1614267000000|2021-02-25 15:30:00|6445|6442|6447|6446|6451|6448|6432|6430|53782
1614267300000|2021-02-25 15:35:00|6446|6445|6443|6442|6450|6448|6434|6433|71085
1614267600000|2021-02-25 15:40:00|6442|6441|6462|6461|6464|6462|6441|6440|38094
1614267900000|2021-02-25 15:45:00|6461|6460|6457|6455|6462|6461|6447|6446|51857
1614268200000|2021-02-25 15:50:00|6458|6456|6459|6457|6459|6458|6449|6448|23800
1614268500000|2021-02-25 15:55:00|6458|6456|6468|6467|6470|6468|6452|6451|32694
1614268800000|2021-02-25 16:00:00|6467|6466|6469|6468|6472|6471|6458|6457|36370
1614269100000|2021-02-25 16:05:00|6468|6467|6466|6465|6470|6469|6463|6462|47799
1614269400000|2021-02-25 16:10:00|6467|6466|6464|6463|6468|6466|6462|6461|28275
1614269700000|2021-02-25 16:15:00|6463|6462|6472|6470|6473|6472|6460|6458|32581
1614270000000|2021-02-25 16:20:00|6471|6471|6461|6459|6473|6472|6455|6454|50673
1614270300000|2021-02-25 16:25:00|6460|6460|6470|6468|6478|6476|6458|6457|51080
1614326400000|2021-02-26 08:00:00|6340|6336|6365|6362|6365|6363|6313|6303|63912
1614326700000|2021-02-26 08:05:00|6366|6363|6386|6381|6412|6407|6360|6357|56983
1614327000000|2021-02-26 08:10:00|6385|6380|6379|6375|6386|6383|6360|6355|29373
1614327300000|2021-02-26 08:15:00|6381|6376|6370|6365|6381|6377|6340|6336|3978
1614327600000|2021-02-26 08:20:00|6372|6366|6396|6394|6402|6397|6369|6365|3219
1614327900000|2021-02-26 08:25:00|6395|6393|6413|6409|6415|6411|6393|6389|4506
1614328200000|2021-02-26 08:30:00|6409|6407|6390|6386|6410|6407|6388|6384|3988
1614328500000|2021-02-26 08:35:00|6406|6405|6400|6398|6411|6407|6393|6390|16589
1614328800000|2021-02-26 08:40:00|6399|6397|6413|6411|6414|6411|6397|6395|19190
1614329100000|2021-02-26 08:45:00|6414|6412|6411|6409|6416|6413|6398|6396|13767
1614329400000|2021-02-26 08:50:00|6410|6410|6409|6407|6416|6414|6408|6406|31467
1614329700000|2021-02-26 08:55:00|6410|6408|6409|6407|6411|6410|6403|6402|19259
1614330000000|2021-02-26 09:00:00|6408|6406|6402|6400|6411|6409|6395|6393|18360
1614330300000|2021-02-26 09:05:00|6403|6401|6404|6401|6411|6408|6396|6394|20363
1614330600000|2021-02-26 09:10:00|6403|6400|6405|6403|6406|6404|6396|6395|12796
1614330900000|2021-02-26 09:15:00|6406|6404|6412|6410|6421|6419|6406|6404|12042
1614331200000|2021-02-26 09:20:00|6411|6409|6392|6390|6412|6409|6378|6377|14605
1614331500000|2021-02-26 09:25:00|6391|6391|6392|6390|6400|6398|6388|6387|13300
1614331800000|2021-02-26 09:30:00|6391|6389|6382|6380|6393|6391|6373|6371|14158
1614332100000|2021-02-26 09:35:00|6381|6379|6393|6392|6398|6395|6380|6378|12075
1614332400000|2021-02-26 09:40:00|6394|6393|6396|6394|6404|6403|6393|6391|15006
1614332700000|2021-02-26 09:45:00|6397|6395|6386|6385|6404|6402|6383|6381|18370
1614333000000|2021-02-26 09:50:00|6385|6384|6375|6374|6385|6385|6371|6369|12511
1614333300000|2021-02-26 09:55:00|6376|6375|6378|6377|6390|6389|6375|6374|16680
1614333600000|2021-02-26 10:00:00|6377|6376|6367|6366|6380|6377|6358|6356|20861
1614333900000|2021-02-26 10:05:00|6366|6365|6368|6366|6371|6369|6359|6357|16217
1614334200000|2021-02-26 10:10:00|6369|6367|6382|6381|6387|6385|6369|6367|8253
1614334500000|2021-02-26 10:15:00|6383|6382|6380|6379|6383|6382|6372|6370|9147
1614334800000|2021-02-26 10:20:00|6381|6378|6375|6374|6381|6379|6367|6365|9242
1614335100000|2021-02-26 10:25:00|6376|6375|6370|6369|6377|6375|6361|6360|14304
1614335400000|2021-02-26 10:30:00|6371|6370|6388|6387|6389|6388|6370|6369|13144
1614335700000|2021-02-26 10:35:00|6389|6386|6381|6380|6397|6394|6380|6379|15475
1614336000000|2021-02-26 10:40:00|6382|6381|6370|6369|6386|6383|6367|6366|14432
1614336300000|2021-02-26 10:45:00|6369|6368|6362|6361|6375|6373|6353|6352|17584
1614336600000|2021-02-26 10:50:00|6363|6360|6358|6356|6364|6362|6350|6348|11936
1614336900000|2021-02-26 10:55:00|6357|6357|6339|6338|6357|6357|6338|6336|27353
1614337200000|2021-02-26 11:00:00|6338|6337|6329|6326|6349|6347|6325|6324|22451
1614337500000|2021-02-26 11:05:00|6328|6327|6317|6316|6329|6328|6316|6314|20467
1614337800000|2021-02-26 11:10:00|6318|6315|6315|6314|6325|6323|6310|6308|12098
1614338100000|2021-02-26 11:15:00|6314|6313|6288|6286|6317|6316|6287|6285|31319
1614338400000|2021-02-26 11:20:00|6287|6285|6296|6294|6301|6299|6284|6281|34362
1614338700000|2021-02-26 11:25:00|6297|6295|6298|6297|6304|6302|6287|6285|18334
1614339000000|2021-02-26 11:30:00|6297|6296|6284|6282|6298|6296|6275|6273|17178
1614339300000|2021-02-26 11:35:00|6285|6283|6280|6278|6287|6285|6272|6271|29854
1614339600000|2021-02-26 11:40:00|6279|6279|6253|6251|6279|6279|6253|6250|22316
1614339900000|2021-02-26 11:45:00|6252|6250|6267|6265|6267|6265|6252|6250|15967
1614340200000|2021-02-26 11:50:00|6265|6264|6266|6262|6283|6280|6264|6262|13933
1614340500000|2021-02-26 11:55:00|6265|6260|6271|6269|6283|6281|6261|6258|14820
1614340800000|2021-02-26 12:00:00|6270|6270|6274|6273|6279|6277|6257|6254|23862
1614341100000|2021-02-26 12:05:00|6273|6272|6283|6280|6290|6288|6269|6267|17012
1614341400000|2021-02-26 12:10:00|6282|6281|6270|6269|6283|6281|6259|6258|16417
1614341700000|2021-02-26 12:15:00|6269|6268|6280|6278|6290|6288|6269|6268|10480
1614342000000|2021-02-26 12:20:00|6279|6277|6279|6276|6280|6279|6270|6268|10496
1614342300000|2021-02-26 12:25:00|6278|6277|6284|6282|6290|6288|6276|6274|51799
1614342600000|2021-02-26 12:30:00|6285|6283|6284|6282|6296|6294|6283|6280|7862
1614342900000|2021-02-26 12:35:00|6285|6283|6296|6294|6302|6301|6282|6280|20939
1614343200000|2021-02-26 12:40:00|6295|6293|6290|6288|6297|6295|6286|6283|11892
1614343500000|2021-02-26 12:45:00|6289|6287|6289|6288|6295|6293|6285|6283|13341
1614343800000|2021-02-26 12:50:00|6290|6287|6280|6279|6294|6292|6280|6279|20328
1614344100000|2021-02-26 12:55:00|6281|6280|6267|6266|6283|6282|6265|6264|21242
1614344400000|2021-02-26 13:00:00|6266|6265|6264|6263|6271|6269|6256|6255|34608
1614344700000|2021-02-26 13:05:00|6265|6264|6267|6266|6274|6272|6261|6260|40105
1614345000000|2021-02-26 13:10:00|6266|6264|6302|6301|6303|6302|6258|6257|32515
1614345300000|2021-02-26 13:15:00|6301|6300|6291|6290|6303|6301|6290|6288|26915
1614345600000|2021-02-26 13:20:00|6290|6289|6295|6293|6297|6295|6281|6279|17830
1614345900000|2021-02-26 13:25:00|6294|6292|6284|6282|6299|6297|6283|6282|15915
1614346200000|2021-02-26 13:30:00|6283|6283|6302|6301|6303|6301|6279|6277|25187
1614346500000|2021-02-26 13:35:00|6301|6300|6312|6310|6325|6323|6300|6298|24980
1614346800000|2021-02-26 13:40:00|6311|6309|6311|6308|6319|6318|6307|6305|22477
1614347100000|2021-02-26 13:45:00|6312|6309|6306|6303|6315|6313|6297|6294|28338
1614347400000|2021-02-26 13:50:00|6305|6302|6318|6315|6323|6320|6302|6300|16111
1614347700000|2021-02-26 13:55:00|6317|6314|6313|6310|6317|6314|6304|6302|77387
1614348000000|2021-02-26 14:00:00|6314|6311|6325|6324|6332|6331|6313|6310|15705
1614348300000|2021-02-26 14:05:00|6326|6323|6315|6314|6327|6325|6315|6312|12492
1614348600000|2021-02-26 14:10:00|6314|6313|6308|6306|6320|6318|6303|6300|17421
1614348900000|2021-02-26 14:15:00|6307|6305|6315|6312|6318|6316|6298|6295|56419
1614349200000|2021-02-26 14:20:00|6316|6313|6338|6336|6340|6337|6316|6313|41849
1614349500000|2021-02-26 14:25:00|6337|6337|6328|6326|6340|6338|6324|6321|24192
1614349800000|2021-02-26 14:30:00|6327|6325|6323|6321|6343|6341|6309|6306|51716
1614350100000|2021-02-26 14:35:00|6324|6320|6326|6324|6329|6327|6308|6306|118475
1614350400000|2021-02-26 14:40:00|6327|6325|6320|6318|6327|6326|6305|6303|29956
1614350700000|2021-02-26 14:45:00|6321|6319|6306|6305|6330|6328|6305|6304|32762
1614351000000|2021-02-26 14:50:00|6305|6304|6277|6275|6306|6305|6273|6271|49150
1614351300000|2021-02-26 14:55:00|6276|6274|6271|6268|6278|6275|6255|6253|37705
1614351600000|2021-02-26 15:00:00|6269|6269|6278|6275|6279|6276|6253|6251|30655
1614351900000|2021-02-26 15:05:00|6277|6273|6253|6251|6279|6276|6249|6246|62688
1614352200000|2021-02-26 15:10:00|6252|6250|6243|6241|6264|6262|6238|6236|43797
1614352500000|2021-02-26 15:15:00|6242|6240|6235|6233|6244|6243|6227|6225|30100
1614352800000|2021-02-26 15:20:00|6236|6234|6215|6214|6241|6239|6210|6209|63574
1614353100000|2021-02-26 15:25:00|6216|6213|6177|6175|6227|6225|6173|6170|73921
1614353400000|2021-02-26 15:30:00|6178|6176|6202|6199|6217|6215|6178|6176|55388
1614353700000|2021-02-26 15:35:00|6203|6200|6218|6216|6223|6221|6190|6187|115297
1614354000000|2021-02-26 15:40:00|6219|6217|6224|6221|6228|6227|6200|6197|58746
1614354300000|2021-02-26 15:45:00|6225|6222|6233|6231|6244|6242|6218|6217|69075
1614354600000|2021-02-26 15:50:00|6232|6230|6216|6214|6233|6231|6209|6207|68667
1614354900000|2021-02-26 15:55:00|6217|6215|6201|6199|6217|6215|6196|6194|51681
1614355200000|2021-02-26 16:00:00|6202|6200|6211|6208|6223|6221|6195|6193|184487
1614355500000|2021-02-26 16:05:00|6212|6209|6244|6241|6246|6244|6211|6209|91880
1614355800000|2021-02-26 16:10:00|6245|6242|6240|6238|6251|6248|6235|6233|97872
1614356100000|2021-02-26 16:15:00|6241|6239|6210|6208|6244|6242|6204|6201|60259
1614356400000|2021-02-26 16:20:00|6211|6209|6217|6215|6218|6215|6196|6195|145607
1614356700000|2021-02-26 16:25:00|6218|6216|6190|6188|6222|6221|6186|6185|141247
1614585600000|2021-03-01 08:00:00|6254|6250|6330|6319|6347|6336|6249|6242|36900
1614585900000|2021-03-01 08:05:00|6329|6318|6261|6257|6342|6334|6256|6251|32840
1614586200000|2021-03-01 08:10:00|6260|6258|6304|6299|6304|6299|6252|6244|31542
1614586500000|2021-03-01 08:15:00|6305|6300|6321|6317|6333|6330|6305|6300|16757
1614586800000|2021-03-01 08:20:00|6322|6316|6313|6309|6331|6326|6310|6307|12351
1614587100000|2021-03-01 08:25:00|6314|6310|6305|6303|6321|6317|6305|6303|13433
1614587400000|2021-03-01 08:30:00|6304|6301|6302|6298|6311|6309|6293|6290|6810
1614587700000|2021-03-01 08:35:00|6304|6299|6289|6285|6311|6308|6287|6284|7142
1614588000000|2021-03-01 08:40:00|6288|6283|6299|6296|6299|6298|6283|6279|6815
1614588300000|2021-03-01 08:45:00|6298|6297|6308|6306|6311|6307|6298|6296|14474
1614588600000|2021-03-01 08:50:00|6307|6305|6297|6294|6307|6305|6292|6290|15462
1614588900000|2021-03-01 08:55:00|6296|6293|6283|6282|6296|6293|6281|6280|11821
1614589200000|2021-03-01 09:00:00|6282|6281|6291|6290|6295|6294|6280|6277|8613
1614589500000|2021-03-01 09:05:00|6290|6289|6295|6294|6297|6295|6288|6286|9361
1614589800000|2021-03-01 09:10:00|6294|6293|6278|6276|6294|6293|6276|6274|9331
1614590100000|2021-03-01 09:15:00|6277|6275|6279|6278|6287|6285|6268|6266|20452
1614590400000|2021-03-01 09:20:00|6280|6277|6279|6276|6288|6286|6276|6274|17487
1614590700000|2021-03-01 09:25:00|6280|6277|6282|6281|6285|6283|6269|6267|8945
1614591000000|2021-03-01 09:30:00|6283|6282|6300|6298|6301|6299|6279|6278|13835
1614591300000|2021-03-01 09:35:00|6299|6297|6280|6279|6300|6298|6274|6273|26378
1614591600000|2021-03-01 09:40:00|6279|6278|6280|6278|6283|6282|6269|6267|13839
1614591900000|2021-03-01 09:45:00|6279|6279|6287|6286|6293|6290|6279|6277|9650
1614592200000|2021-03-01 09:50:00|6286|6285|6281|6280|6287|6286|6276|6275|5852
1614592500000|2021-03-01 09:55:00|6280|6279|6278|6277|6283|6282|6277|6275|8085
1614592800000|2021-03-01 10:00:00|6279|6278|6288|6286|6291|6288|6278|6277|11172
1614593100000|2021-03-01 10:05:00|6287|6287|6296|6295|6300|6297|6286|6284|16480
1614593400000|2021-03-01 10:10:00|6297|6296|6287|6285|6304|6302|6286|6284|12799
1614593700000|2021-03-01 10:15:00|6286|6284|6289|6287|6297|6295|6285|6283|9045
1614594000000|2021-03-01 10:20:00|6290|6288|6291|6290|6294|6293|6283|6281|7929
1614594300000|2021-03-01 10:25:00|6292|6291|6297|6296|6310|6309|6292|6291|15032
1614594600000|2021-03-01 10:30:00|6296|6294|6302|6300|6305|6304|6291|6288|12149
1614594900000|2021-03-01 10:35:00|6301|6299|6294|6292|6303|6301|6289|6288|7076
1614595200000|2021-03-01 10:40:00|6293|6291|6298|6297|6303|6302|6292|6290|6376
1614595500000|2021-03-01 10:45:00|6297|6296|6292|6291|6299|6297|6291|6289|9989
1614595800000|2021-03-01 10:50:00|6293|6292|6306|6305|6309|6307|6293|6292|11233
1614596100000|2021-03-01 10:55:00|6305|6304|6296|6295|6307|6305|6294|6292|33492
1614596400000|2021-03-01 11:00:00|6295|6294|6296|6294|6302|6301|6293|6292|13609
1614596700000|2021-03-01 11:05:00|6297|6295|6295|6294|6299|6298|6281|6280|39469
1614597000000|2021-03-01 11:10:00|6296|6295|6295|6294|6297|6296|6284|6281|26478
1614597300000|2021-03-01 11:15:00|6294|6293|6295|6293|6298|6297|6294|6293|17357
1614597600000|2021-03-01 11:20:00|6294|6294|6298|6296|6298|6296|6286|6285|18481
1614597900000|2021-03-01 11:25:00|6297|6297|6297|6296|6298|6297|6285|6283|18927
1614598200000|2021-03-01 11:30:00|6296|6295|6295|6293|6300|6299|6289|6288|32332
1614598500000|2021-03-01 11:35:00|6296|6294|6294|6293|6302|6299|6288|6286|10759
1614598800000|2021-03-01 11:40:00|6295|6294|6294|6292|6297|6296|6287|6285|12192
1614599100000|2021-03-01 11:45:00|6293|6291|6288|6287|6293|6292|6283|6281|17707
1614599400000|2021-03-01 11:50:00|6287|6286|6285|6284|6292|6290|6283|6282|23504
1614599700000|2021-03-01 11:55:00|6284|6283|6288|6286|6291|6289|6280|6278|16417
1614600000000|2021-03-01 12:00:00|6289|6287|6298|6296|6300|6298|6283|6281|51142
1614600300000|2021-03-01 12:05:00|6299|6297|6302|6301|6304|6302|6295|6294|5968
1614600600000|2021-03-01 12:10:00|6303|6302|6302|6301|6305|6304|6300|6297|8282
1614600900000|2021-03-01 12:15:00|6303|6302|6306|6305|6307|6306|6301|6299|4140
1614601200000|2021-03-01 12:20:00|6305|6304|6293|6291|6305|6304|6293|6291|14817
1614601500000|2021-03-01 12:25:00|6292|6292|6286|6285|6293|6292|6281|6279|8398
1614601800000|2021-03-01 12:30:00|6285|6284|6276|6275|6285|6284|6275|6273|13014
1614602100000|2021-03-01 12:35:00|6277|6274|6275|6273|6277|6276|6266|6264|12302
1614602400000|2021-03-01 12:40:00|6274|6274|6285|6284|6288|6287|6274|6273|10437
1614602700000|2021-03-01 12:45:00|6284|6283|6290|6289|6296|6294|6284|6282|28986
1614603000000|2021-03-01 12:50:00|6291|6290|6297|6296|6298|6297|6290|6289|3823
1614603300000|2021-03-01 12:55:00|6296|6295|6285|6284|6296|6295|6285|6283|7609
1614603600000|2021-03-01 13:00:00|6284|6283|6297|6296|6298|6296|6284|6283|5240
1614603900000|2021-03-01 13:05:00|6296|6295|6283|6282|6296|6295|6282|6280|7615
1614604200000|2021-03-01 13:10:00|6282|6281|6286|6285|6287|6286|6280|6279|52353
1614604500000|2021-03-01 13:15:00|6287|6286|6282|6281|6287|6286|6279|6278|8343
1614604800000|2021-03-01 13:20:00|6281|6280|6283|6281|6283|6282|6277|6275|72744
1614605100000|2021-03-01 13:25:00|6282|6280|6275|6274|6283|6280|6271|6270|13594
1614605400000|2021-03-01 13:30:00|6274|6273|6276|6275|6278|6277|6260|6259|21188
1614605700000|2021-03-01 13:35:00|6275|6274|6276|6274|6283|6281|6268|6265|17913
1614606000000|2021-03-01 13:40:00|6275|6275|6272|6269|6283|6282|6270|6269|16649
1614606300000|2021-03-01 13:45:00|6271|6268|6271|6270|6278|6276|6262|6261|21752
1614606600000|2021-03-01 13:50:00|6270|6269|6264|6262|6275|6273|6264|6262|18526
1614606900000|2021-03-01 13:55:00|6263|6263|6252|6251|6267|6265|6252|6251|10222
1614607200000|2021-03-01 14:00:00|6253|6252|6257|6256|6263|6260|6252|6251|24278
1614607500000|2021-03-01 14:05:00|6259|6257|6255|6253|6264|6263|6251|6250|34724
1614607800000|2021-03-01 14:10:00|6256|6254|6256|6255|6263|6261|6254|6253|20942
1614608100000|2021-03-01 14:15:00|6255|6254|6256|6255|6259|6257|6251|6250|8683
1614608400000|2021-03-01 14:20:00|6257|6256|6254|6253|6262|6261|6251|6250|16078
1614608700000|2021-03-01 14:25:00|6255|6254|6251|6249|6258|6257|6249|6246|19928
1614609000000|2021-03-01 14:30:00|6252|6250|6288|6287|6292|6290|6252|6249|47422
1614609300000|2021-03-01 14:35:00|6289|6286|6282|6279|6297|6294|6280|6278|18927
1614609600000|2021-03-01 14:40:00|6281|6280|6289|6286|6292|6291|6276|6275|21203
1614609900000|2021-03-01 14:45:00|6290|6287|6294|6292|6304|6303|6287|6285|36811
1614610200000|2021-03-01 14:50:00|6293|6293|6288|6286|6298|6295|6284|6282|43855
1614610500000|2021-03-01 14:55:00|6287|6287|6286|6283|6291|6290|6278|6276|23962
1614610800000|2021-03-01 15:00:00|6287|6285|6303|6301|6307|6306|6276|6274|28285
1614611100000|2021-03-01 15:05:00|6304|6302|6303|6302|6316|6315|6299|6296|50777
1614611400000|2021-03-01 15:10:00|6304|6303|6309|6308|6310|6309|6302|6300|94778
1614611700000|2021-03-01 15:15:00|6310|6309|6315|6314|6322|6321|6305|6304|61886
1614612000000|2021-03-01 15:20:00|6314|6313|6309|6308|6324|6323|6309|6308|18412
1614612300000|2021-03-01 15:25:00|6310|6309|6294|6291|6310|6309|6282|6281|77289
1614612600000|2021-03-01 15:30:00|6295|6292|6288|6286|6296|6295|6285|6284|24489
1614612900000|2021-03-01 15:35:00|6287|6285|6304|6303|6309|6307|6286|6284|33427
1614613200000|2021-03-01 15:40:00|6303|6302|6302|6300|6311|6309|6292|6291|28454
1614613500000|2021-03-01 15:45:00|6301|6299|6292|6291|6304|6302|6290|6289|45743
1614613800000|2021-03-01 15:50:00|6291|6290|6295|6294|6301|6300|6291|6290|22597
1614614100000|2021-03-01 15:55:00|6294|6293|6306|6304|6312|6311|6291|6290|46419
1614614400000|2021-03-01 16:00:00|6305|6305|6316|6314|6317|6316|6301|6300|45333
1614614700000|2021-03-01 16:05:00|6317|6315|6315|6313|6324|6323|6313|6311|107124
1614615000000|2021-03-01 16:10:00|6314|6312|6319|6316|6320|6317|6311|6309|2928
1614615300000|2021-03-01 16:15:00|6318|6317|6306|6304|6325|6323|6304|6301|4254
1614615600000|2021-03-01 16:20:00|6307|6305|6299|6297|6310|6308|6299|6297|1993
1614615900000|2021-03-01 16:25:00|6300|6298|6293|6289|6306|6303|6285|6282|3987
1614672000000|2021-03-02 08:00:00|6280|6264|6272|6268|6293|6286|6225|6220|52988
1614672300000|2021-03-02 08:05:00|6274|6269|6294|6289|6300|6295|6265|6263|23042
1614672600000|2021-03-02 08:10:00|6295|6290|6308|6304|6309|6307|6283|6280|28993
1614672900000|2021-03-02 08:15:00|6306|6303|6316|6314|6320|6317|6299|6297|30924
1614673200000|2021-03-02 08:20:00|6317|6315|6315|6313|6328|6326|6314|6313|23042
1614673500000|2021-03-02 08:25:00|6314|6314|6302|6301|6316|6315|6294|6292|18526
1614673800000|2021-03-02 08:30:00|6303|6302|6349|6347|6355|6353|6302|6301|18672
1614674100000|2021-03-02 08:35:00|6348|6346|6339|6338|6365|6362|6337|6336|19154
1614674400000|2021-03-02 08:40:00|6340|6337|6318|6316|6340|6338|6317|6315|20898
1614674700000|2021-03-02 08:45:00|6319|6317|6336|6333|6336|6333|6317|6316|18670
1614675000000|2021-03-02 08:50:00|6335|6332|6322|6320|6336|6334|6318|6316|9620
1614675300000|2021-03-02 08:55:00|6321|6319|6294|6292|6322|6319|6292|6291|19994
1614675600000|2021-03-02 09:00:00|6295|6293|6298|6296|6307|6304|6291|6288|18717
1614675900000|2021-03-02 09:05:00|6297|6295|6308|6305|6313|6311|6294|6292|9513
1614676200000|2021-03-02 09:10:00|6307|6304|6309|6307|6310|6307|6293|6290|23281
1614676500000|2021-03-02 09:15:00|6310|6308|6300|6297|6310|6309|6298|6297|12194
1614676800000|2021-03-02 09:20:00|6299|6298|6301|6298|6308|6306|6295|6293|13749
1614677100000|2021-03-02 09:25:00|6300|6299|6293|6291|6301|6300|6280|6279|15765
1614677400000|2021-03-02 09:30:00|6292|6290|6312|6310|6313|6310|6291|6289|10653
1614677700000|2021-03-02 09:35:00|6313|6311|6326|6323|6326|6323|6312|6310|27789
1614678000000|2021-03-02 09:40:00|6327|6324|6352|6349|6352|6350|6327|6324|18133
1614678300000|2021-03-02 09:45:00|6353|6350|6349|6348|6361|6360|6349|6348|16324
1614678600000|2021-03-02 09:50:00|6348|6347|6345|6343|6351|6348|6333|6331|14511
1614678900000|2021-03-02 09:55:00|6344|6342|6342|6341|6358|6356|6342|6340|13075
1614679200000|2021-03-02 10:00:00|6343|6340|6353|6350|6357|6355|6343|6340|13182
1614679500000|2021-03-02 10:05:00|6352|6351|6338|6336|6357|6356|6332|6330|15579
1614679800000|2021-03-02 10:10:00|6337|6337|6348|6347|6351|6349|6332|6330|12725
1614680100000|2021-03-02 10:15:00|6349|6348|6338|6337|6353|6351|6335|6332|11575
1614680400000|2021-03-02 10:20:00|6337|6336|6339|6338|6345|6343|6337|6334|19539
1614680700000|2021-03-02 10:25:00|6340|6339|6338|6337|6347|6346|6338|6336|12426
1614681000000|2021-03-02 10:30:00|6339|6336|6342|6340|6343|6342|6338|6336|11604
1614681300000|2021-03-02 10:35:00|6341|6339|6344|6341|6345|6343|6337|6335|14982
1614681600000|2021-03-02 10:40:00|6345|6342|6343|6342|6353|6352|6342|6340|29127
1614681900000|2021-03-02 10:45:00|6342|6341|6353|6352|6355|6353|6341|6340|11339
1614682200000|2021-03-02 10:50:00|6352|6351|6367|6366|6375|6374|6352|6351|22239
1614682500000|2021-03-02 10:55:00|6366|6365|6372|6371|6374|6372|6360|6359|18374
1614682800000|2021-03-02 11:00:00|6373|6372|6363|6362|6374|6373|6359|6356|12402
1614683100000|2021-03-02 11:05:00|6362|6361|6354|6352|6368|6366|6353|6352|15954
1614683400000|2021-03-02 11:10:00|6353|6353|6360|6359|6365|6362|6351|6349|39085
1614683700000|2021-03-02 11:15:00|6361|6360|6365|6364|6367|6365|6355|6354|14652
1614684000000|2021-03-02 11:20:00|6366|6365|6374|6373|6377|6376|6366|6364|8318
1614684300000|2021-03-02 11:25:00|6375|6374|6383|6382|6383|6382|6373|6372|15045
1614684600000|2021-03-02 11:30:00|6384|6383|6382|6381|6391|6388|6378|6377|19149
1614684900000|2021-03-02 11:35:00|6381|6380|6383|6382|6385|6383|6380|6378|9760
1614685200000|2021-03-02 11:40:00|6384|6383|6378|6376|6389|6387|6375|6374|18722
1614685500000|2021-03-02 11:45:00|6379|6377|6381|6380|6386|6383|6376|6375|10799
1614685800000|2021-03-02 11:50:00|6382|6381|6375|6374|6385|6382|6374|6373|7516
1614686100000|2021-03-02 11:55:00|6374|6373|6364|6362|6375|6374|6363|6362|12577
1614686400000|2021-03-02 12:00:00|6365|6363|6377|6376|6378|6377|6364|6362|5453
1614686700000|2021-03-02 12:05:00|6376|6375|6377|6376|6380|6379|6368|6367|8028
1614687000000|2021-03-02 12:10:00|6379|6377|6386|6384|6388|6387|6379|6377|14005
1614687300000|2021-03-02 12:15:00|6387|6385|6379|6378|6388|6386|6377|6376|12776
1614687600000|2021-03-02 12:20:00|6380|6379|6386|6385|6388|6387|6380|6379|6304
1614687900000|2021-03-02 12:25:00|6387|6386|6390|6388|6393|6391|6384|6383|11407
1614688200000|2021-03-02 12:30:00|6391|6389|6391|6390|6395|6393|6390|6388|6546
1614688500000|2021-03-02 12:35:00|6390|6389|6392|6391|6398|6397|6390|6388|6890
1614688800000|2021-03-02 12:40:00|6393|6392|6382|6381|6396|6394|6382|6380|6436
1614689100000|2021-03-02 12:45:00|6383|6382|6390|6388|6392|6390|6382|6380|10935
1614689400000|2021-03-02 12:50:00|6389|6389|6398|6397|6400|6399|6388|6387|9505
1614689700000|2021-03-02 12:55:00|6399|6398|6395|6394|6400|6398|6386|6385|7815
1614690000000|2021-03-02 13:00:00|6394|6393|6372|6370|6397|6396|6370|6369|16830
1614690300000|2021-03-02 13:05:00|6374|6371|6380|6379|6388|6386|6372|6370|5572
1614690600000|2021-03-02 13:10:00|6379|6378|6383|6381|6383|6382|6375|6373|10839
1614690900000|2021-03-02 13:15:00|6384|6382|6375|6373|6385|6383|6374|6372|21406
1614691200000|2021-03-02 13:20:00|6374|6374|6365|6364|6376|6374|6364|6362|19630
1614691500000|2021-03-02 13:25:00|6366|6365|6363|6362|6369|6367|6362|6360|9321
1614691800000|2021-03-02 13:30:00|6362|6361|6351|6350|6363|6361|6349|6347|12592
1614692100000|2021-03-02 13:35:00|6350|6349|6360|6359|6360|6359|6346|6344|5495
1614692400000|2021-03-02 13:40:00|6359|6358|6353|6351|6360|6358|6350|6348|42749
1614692700000|2021-03-02 13:45:00|6354|6352|6358|6356|6358|6356|6351|6350|9638
1614693000000|2021-03-02 13:50:00|6359|6357|6369|6367|6370|6369|6359|6357|8503
1614693300000|2021-03-02 13:55:00|6368|6366|6373|6371|6375|6374|6366|6365|8654
1614693600000|2021-03-02 14:00:00|6374|6372|6389|6388|6390|6389|6374|6372|12974
1614693900000|2021-03-02 14:05:00|6390|6389|6385|6383|6394|6392|6377|6374|15798
1614694200000|2021-03-02 14:10:00|6384|6384|6378|6376|6388|6386|6377|6376|14676
1614694500000|2021-03-02 14:15:00|6379|6377|6382|6381|6384|6383|6375|6374|16282
1614694800000|2021-03-02 14:20:00|6381|6380|6399|6397|6407|6404|6377|6376|115870
1614695100000|2021-03-02 14:25:00|6400|6398|6419|6417|6420|6418|6383|6381|70531
1614695400000|2021-03-02 14:30:00|6418|6418|6445|6441|6446|6445|6409|6408|90260
1614695700000|2021-03-02 14:35:00|6444|6442|6447|6444|6460|6457|6439|6437|57461
1614696000000|2021-03-02 14:40:00|6448|6445|6441|6439|6460|6458|6433|6431|49809
1614696300000|2021-03-02 14:45:00|6442|6440|6424|6421|6450|6448|6418|6417|19528
1614696600000|2021-03-02 14:50:00|6425|6422|6446|6444|6447|6444|6419|6417|20086
1614696900000|2021-03-02 14:55:00|6445|6443|6456|6454|6473|6471|6443|6442|73980
1614697200000|2021-03-02 15:00:00|6455|6453|6466|6464|6470|6469|6454|6452|26625
1614697500000|2021-03-02 15:05:00|6467|6465|6470|6469|6473|6471|6460|6459|37087
1614697800000|2021-03-02 15:10:00|6469|6468|6474|6472|6475|6473|6456|6453|1036734
1614698100000|2021-03-02 15:15:00|6473|6471|6478|6477|6486|6485|6469|6467|45642
1614698400000|2021-03-02 15:20:00|6479|6476|6473|6472|6497|6495|6473|6472|30829
1614698700000|2021-03-02 15:25:00|6474|6473|6457|6454|6479|6478|6454|6453|37194
1614699000000|2021-03-02 15:30:00|6456|6455|6462|6459|6468|6465|6455|6453|13703
1614699300000|2021-03-02 15:35:00|6461|6460|6452|6451|6466|6463|6450|6448|23185
1614699600000|2021-03-02 15:40:00|6453|6450|6465|6463|6468|6467|6450|6449|13096
1614699900000|2021-03-02 15:45:00|6464|6462|6472|6471|6474|6472|6459|6458|20317
1614700200000|2021-03-02 15:50:00|6473|6470|6462|6461|6478|6476|6460|6458|29644
1614700500000|2021-03-02 15:55:00|6463|6462|6455|6454|6470|6469|6455|6454|26062
1614700800000|2021-03-02 16:00:00|6454|6453|6457|6456|6459|6457|6445|6444|21817
1614701100000|2021-03-02 16:05:00|6456|6455|6456|6455|6463|6462|6455|6453|26052
1614701400000|2021-03-02 16:10:00|6457|6456|6459|6457|6461|6460|6453|6452|18225
1614701700000|2021-03-02 16:15:00|6458|6458|6463|6462|6468|6466|6457|6456|34465
1614702000000|2021-03-02 16:20:00|6464|6461|6442|6441|6464|6463|6441|6440|27398
1614702300000|2021-03-02 16:25:00|6443|6442|6456|6454|6459|6456|6438|6437|99427
1614758400000|2021-03-03 08:00:00|6515|6502|6511|6508|6529|6522|6480|6473|47452
1614758700000|2021-03-03 08:05:00|6512|6509|6531|6529|6546|6544|6506|6502|40829
1614759000000|2021-03-03 08:10:00|6532|6528|6520|6518|6539|6537|6519|6518|38266
1614759300000|2021-03-03 08:15:00|6521|6519|6521|6520|6548|6545|6516|6515|47294
1614759600000|2021-03-03 08:20:00|6520|6519|6477|6476|6520|6519|6476|6474|28592
1614759900000|2021-03-03 08:25:00|6478|6475|6473|6472|6484|6482|6471|6470|32731
1614760200000|2021-03-03 08:30:00|6472|6471|6490|6488|6507|6504|6471|6470|18380
1614760500000|2021-03-03 08:35:00|6489|6487|6495|6493|6504|6503|6489|6487|14078
1614760800000|2021-03-03 08:40:00|6492|6492|6479|6477|6494|6492|6478|6475|32007
1614761100000|2021-03-03 08:45:00|6478|6478|6486|6484|6489|6485|6477|6476|11163
1614761400000|2021-03-03 08:50:00|6487|6485|6482|6480|6489|6487|6479|6477|15435
1614761700000|2021-03-03 08:55:00|6483|6481|6485|6484|6492|6491|6483|6481|12723
1614762000000|2021-03-03 09:00:00|6486|6483|6479|6477|6487|6485|6476|6475|9416
1614762300000|2021-03-03 09:05:00|6478|6478|6475|6473|6481|6479|6473|6472|11220
1614762600000|2021-03-03 09:10:00|6476|6474|6479|6477|6479|6477|6473|6471|8166
1614762900000|2021-03-03 09:15:00|6480|6478|6482|6481|6489|6488|6477|6475|16435
1614763200000|2021-03-03 09:20:00|6481|6480|6479|6477|6483|6482|6475|6474|11826
1614763500000|2021-03-03 09:25:00|6478|6476|6480|6478|6480|6479|6475|6474|7274
1614763800000|2021-03-03 09:30:00|6481|6479|6480|6479|6484|6482|6475|6473|11866
1614764100000|2021-03-03 09:35:00|6478|6478|6475|6473|6484|6481|6473|6471|12151
1614764400000|2021-03-03 09:40:00|6474|6472|6479|6478|6485|6484|6474|6472|11143
1614764700000|2021-03-03 09:45:00|6478|6477|6481|6480|6483|6481|6474|6473|7743
1614765000000|2021-03-03 09:50:00|6480|6479|6477|6476|6485|6483|6475|6473|11938
1614765300000|2021-03-03 09:55:00|6478|6477|6488|6487|6496|6495|6478|6477|15371
1614765600000|2021-03-03 10:00:00|6489|6488|6478|6477|6490|6488|6478|6476|13804
1614765900000|2021-03-03 10:05:00|6477|6476|6472|6471|6482|6480|6469|6467|17131
1614766200000|2021-03-03 10:10:00|6473|6472|6466|6464|6474|6473|6460|6459|26735
1614766500000|2021-03-03 10:15:00|6467|6465|6474|6473|6478|6476|6462|6460|15020
1614766800000|2021-03-03 10:20:00|6475|6474|6479|6478|6480|6478|6472|6470|8275
1614767100000|2021-03-03 10:25:00|6478|6477|6469|6468|6478|6478|6465|6464|15579
1614767400000|2021-03-03 10:30:00|6470|6469|6472|6471|6480|6478|6469|6468|14451
1614767700000|2021-03-03 10:35:00|6471|6470|6456|6454|6471|6470|6455|6454|10441
1614768000000|2021-03-03 10:40:00|6455|6453|6465|6463|6465|6463|6454|6453|13994
1614768300000|2021-03-03 10:45:00|6466|6464|6455|6454|6467|6464|6454|6453|10521
1614768600000|2021-03-03 10:50:00|6456|6455|6459|6457|6465|6463|6456|6454|14132
1614768900000|2021-03-03 10:55:00|6460|6458|6458|6457|6466|6465|6457|6455|7343
1614769200000|2021-03-03 11:00:00|6459|6458|6456|6455|6460|6458|6452|6451|5498
1614769500000|2021-03-03 11:05:00|6457|6456|6453|6451|6459|6458|6452|6451|8894
1614769800000|2021-03-03 11:10:00|6454|6452|6459|6457|6459|6458|6453|6451|6062
1614770100000|2021-03-03 11:15:00|6458|6456|6463|6462|6465|6463|6456|6454|14970
1614770400000|2021-03-03 11:20:00|6462|6461|6464|6463|6470|6469|6461|6460|10255
1614770700000|2021-03-03 11:25:00|6465|6464|6472|6471|6472|6471|6464|6463|9422
1614771000000|2021-03-03 11:30:00|6473|6470|6474|6473|6480|6478|6472|6470|10325
1614771300000|2021-03-03 11:35:00|6473|6472|6476|6475|6486|6483|6473|6472|12182
1614771600000|2021-03-03 11:40:00|6477|6476|6488|6486|6490|6488|6477|6476|9152
1614771900000|2021-03-03 11:45:00|6489|6487|6497|6496|6499|6498|6487|6486|10241
1614772200000|2021-03-03 11:50:00|6496|6495|6492|6491|6497|6496|6491|6489|14706
1614772500000|2021-03-03 11:55:00|6493|6492|6503|6501|6512|6509|6491|6490|16514
1614772800000|2021-03-03 12:00:00|6505|6502|6500|6499|6506|6505|6499|6498|52260
1614773100000|2021-03-03 12:05:00|6501|6500|6493|6492|6502|6500|6490|6488|34211
1614773400000|2021-03-03 12:10:00|6492|6491|6485|6483|6493|6491|6481|6480|9849
1614773700000|2021-03-03 12:15:00|6484|6484|6483|6482|6489|6488|6482|6481|8567
1614774000000|2021-03-03 12:20:00|6482|6481|6487|6486|6490|6489|6482|6481|5844
1614774300000|2021-03-03 12:25:00|6486|6485|6490|6488|6493|6492|6486|6485|47639
1614774600000|2021-03-03 12:30:00|6489|6487|6484|6483|6489|6487|6481|6479|13063
1614774900000|2021-03-03 12:35:00|6485|6484|6481|6480|6487|6485|6477|6475|9757
1614775200000|2021-03-03 12:40:00|6480|6479|6475|6473|6481|6479|6468|6466|10211
1614775500000|2021-03-03 12:45:00|6476|6474|6464|6462|6477|6476|6463|6461|11174
1614775800000|2021-03-03 12:50:00|6463|6461|6458|6457|6467|6466|6455|6453|10938
1614776100000|2021-03-03 12:55:00|6459|6458|6457|6456|6463|6462|6453|6451|14625
1614776400000|2021-03-03 13:00:00|6456|6455|6441|6440|6458|6456|6433|6432|15336
1614776700000|2021-03-03 13:05:00|6442|6439|6432|6430|6442|6440|6429|6427|25347
1614777000000|2021-03-03 13:10:00|6431|6429|6431|6429|6443|6441|6428|6424|34413
1614777300000|2021-03-03 13:15:00|6432|6430|6412|6410|6439|6438|6409|6408|23946
1614777600000|2021-03-03 13:20:00|6413|6411|6424|6422|6425|6423|6407|6405|20400
1614777900000|2021-03-03 13:25:00|6425|6423|6419|6417|6428|6426|6417|6414|8180
1614778200000|2021-03-03 13:30:00|6418|6418|6405|6403|6418|6418|6396|6394|19442
1614778500000|2021-03-03 13:35:00|6406|6404|6406|6404|6413|6411|6401|6399|12172
1614778800000|2021-03-03 13:40:00|6405|6402|6392|6390|6405|6403|6387|6386|20711
1614779100000|2021-03-03 13:45:00|6391|6389|6378|6375|6391|6389|6362|6359|29907
1614779400000|2021-03-03 13:50:00|6377|6373|6397|6396|6399|6397|6368|6366|27173
1614779700000|2021-03-03 13:55:00|6396|6395|6408|6407|6412|6410|6393|6392|17903
1614780000000|2021-03-03 14:00:00|6409|6408|6410|6407|6415|6414|6398|6396|10537
1614780300000|2021-03-03 14:05:00|6409|6406|6402|6400|6409|6406|6396|6395|27841
1614780600000|2021-03-03 14:10:00|6403|6399|6386|6384|6404|6402|6383|6381|15555
1614780900000|2021-03-03 14:15:00|6385|6383|6393|6390|6395|6393|6378|6377|16447
1614781200000|2021-03-03 14:20:00|6394|6391|6406|6403|6408|6406|6384|6382|48334
1614781500000|2021-03-03 14:25:00|6405|6402|6396|6395|6408|6406|6395|6393|28030
1614781800000|2021-03-03 14:30:00|6398|6394|6408|6406|6421|6418|6395|6392|61680
1614782100000|2021-03-03 14:35:00|6409|6407|6404|6401|6415|6412|6397|6394|68188
1614782400000|2021-03-03 14:40:00|6403|6402|6391|6390|6406|6404|6380|6378|21113
1614782700000|2021-03-03 14:45:00|6390|6389|6401|6398|6407|6405|6382|6380|33501
1614783000000|2021-03-03 14:50:00|6400|6397|6403|6402|6411|6409|6393|6391|40452
1614783300000|2021-03-03 14:55:00|6404|6401|6374|6372|6406|6404|6372|6370|26068
1614783600000|2021-03-03 15:00:00|6375|6373|6373|6372|6389|6388|6370|6367|59924
1614783900000|2021-03-03 15:05:00|6372|6371|6376|6375|6384|6382|6357|6356|37942
1614784200000|2021-03-03 15:10:00|6375|6374|6343|6340|6380|6378|6341|6340|33454
1614784500000|2021-03-03 15:15:00|6345|6341|6335|6333|6349|6347|6332|6330|22870
1614784800000|2021-03-03 15:20:00|6336|6334|6358|6356|6359|6358|6334|6331|26987
1614785100000|2021-03-03 15:25:00|6357|6355|6347|6345|6361|6359|6347|6345|33062
1614785400000|2021-03-03 15:30:00|6346|6344|6354|6352|6357|6355|6337|6334|33449
1614785700000|2021-03-03 15:35:00|6355|6353|6357|6355|6360|6358|6347|6346|29899
1614786000000|2021-03-03 15:40:00|6356|6354|6337|6335|6357|6355|6336|6335|30793
1614786300000|2021-03-03 15:45:00|6336|6334|6366|6365|6368|6366|6333|6330|29936
1614786600000|2021-03-03 15:50:00|6367|6366|6382|6381|6389|6387|6362|6361|24629
1614786900000|2021-03-03 15:55:00|6381|6380|6391|6389|6401|6399|6377|6374|20936
1614787200000|2021-03-03 16:00:00|6392|6390|6396|6394|6399|6397|6389|6387|35943
1614787500000|2021-03-03 16:05:00|6397|6395|6406|6405|6411|6410|6396|6395|21981
1614787800000|2021-03-03 16:10:00|6407|6404|6415|6414|6420|6418|6402|6399|46453
1614788100000|2021-03-03 16:15:00|6416|6412|6418|6416|6418|6417|6403|6401|52357
1614788400000|2021-03-03 16:20:00|6417|6417|6423|6421|6424|6423|6409|6407|32817
1614788700000|2021-03-03 16:25:00|6422|6420|6425|6423|6433|6431|6421|6419|47909
1614845100000|2021-03-04 08:05:00|6099|6091|6074|6069|6112|6105|6037|6032|87849
1614845400000|2021-03-04 08:10:00|6075|6070|6039|6034|6075|6071|6033|6029|44854
1614845700000|2021-03-04 08:15:00|6038|6035|6035|6032|6042|6040|6024|6021|45296
1614846000000|2021-03-04 08:20:00|6036|6033|6005|6002|6040|6039|6003|6001|63628
1614846300000|2021-03-04 08:25:00|6004|6001|5982|5980|6004|6001|5972|5970|69082
1614846600000|2021-03-04 08:30:00|5981|5981|6011|6010|6011|6010|5979|5976|38773
1614846900000|2021-03-04 08:35:00|6010|6009|6015|6013|6021|6019|6001|5997|31482
1614847200000|2021-03-04 08:40:00|6014|6014|5999|5997|6019|6017|5989|5988|29786
1614847500000|2021-03-04 08:45:00|6000|5998|5994|5992|6000|5999|5989|5987|20712
1614847800000|2021-03-04 08:50:00|5995|5993|6003|6001|6007|6005|5988|5986|57199
1614848100000|2021-03-04 08:55:00|6002|6002|6001|5999|6014|6012|5997|5995|55157
1614848400000|2021-03-04 09:00:00|6002|6000|5994|5991|6005|6003|5981|5979|29482
1614848700000|2021-03-04 09:05:00|5993|5990|5991|5989|6000|5998|5987|5985|25676
1614849000000|2021-03-04 09:10:00|5992|5990|5988|5986|5997|5995|5982|5980|24895
1614849300000|2021-03-04 09:15:00|5987|5987|5988|5986|5989|5988|5978|5975|25468
1614849600000|2021-03-04 09:20:00|5989|5987|5972|5970|5989|5987|5967|5965|36028
1614849900000|2021-03-04 09:25:00|5970|5969|5956|5954|5972|5969|5954|5953|35009
1614850200000|2021-03-04 09:30:00|5955|5955|5953|5951|5964|5961|5951|5950|34854
1614850500000|2021-03-04 09:35:00|5952|5950|5971|5969|5977|5975|5951|5950|20411
1614850800000|2021-03-04 09:40:00|5970|5968|5969|5967|5981|5979|5967|5965|22222
1614851100000|2021-03-04 09:45:00|5968|5966|5977|5975|5983|5981|5966|5965|20964
1614851400000|2021-03-04 09:50:00|5976|5974|5985|5983|5986|5985|5973|5971|14157
1614851700000|2021-03-04 09:55:00|5986|5984|5990|5989|5996|5993|5985|5984|20924
1614852000000|2021-03-04 10:00:00|5989|5988|5999|5998|6000|5999|5988|5986|20715
1614852300000|2021-03-04 10:05:00|5998|5997|5975|5973|5999|5997|5975|5973|25796
1614852600000|2021-03-04 10:10:00|5974|5974|5967|5965|5977|5976|5967|5965|27218
1614852900000|2021-03-04 10:15:00|5966|5966|5933|5931|5967|5966|5933|5931|26716
1614853200000|2021-03-04 10:20:00|5932|5932|5942|5940|5944|5942|5931|5930|23850
1614853500000|2021-03-04 10:25:00|5941|5939|5943|5941|5945|5944|5932|5930|35780
1614853800000|2021-03-04 10:30:00|5942|5942|5953|5951|5961|5960|5941|5939|26719
1614854100000|2021-03-04 10:35:00|5952|5952|5946|5943|5954|5953|5941|5938|40692
1614854400000|2021-03-04 10:40:00|5945|5942|5944|5942|5950|5948|5938|5937|15159
1614854700000|2021-03-04 10:45:00|5943|5941|5921|5920|5943|5941|5918|5917|33593
1614855000000|2021-03-04 10:50:00|5922|5919|5931|5930|5931|5930|5916|5914|21648
1614855300000|2021-03-04 10:55:00|5930|5929|5931|5930|5932|5931|5919|5917|16190
1614855600000|2021-03-04 11:00:00|5932|5931|5922|5921|5934|5933|5918|5917|19084
1614855900000|2021-03-04 11:05:00|5923|5922|5943|5941|5943|5941|5917|5915|23811
1614856200000|2021-03-04 11:10:00|5942|5940|5926|5925|5943|5942|5925|5924|24831
1614856500000|2021-03-04 11:15:00|5925|5924|5910|5908|5925|5924|5909|5908|22749
1614856800000|2021-03-04 11:20:00|5911|5909|5910|5909|5914|5913|5904|5903|24166
1614857100000|2021-03-04 11:25:00|5911|5908|5905|5904|5917|5915|5902|5901|17001
1614857400000|2021-03-04 11:30:00|5904|5903|5911|5909|5914|5911|5901|5900|19636
1614857700000|2021-03-04 11:35:00|5910|5910|5917|5915|5917|5915|5906|5905|18507
1614858000000|2021-03-04 11:40:00|5916|5916|5903|5902|5918|5917|5902|5901|13073
1614858300000|2021-03-04 11:45:00|5904|5903|5914|5912|5916|5915|5904|5903|22384
1614858600000|2021-03-04 11:50:00|5915|5913|5927|5925|5933|5932|5915|5913|18720
1614858900000|2021-03-04 11:55:00|5928|5926|5931|5929|5941|5938|5927|5925|23630
1614859200000|2021-03-04 12:00:00|5930|5930|5927|5925|5938|5935|5927|5925|24641
1614859500000|2021-03-04 12:05:00|5926|5926|5934|5932|5936|5935|5924|5923|21791
1614859800000|2021-03-04 12:10:00|5933|5933|5950|5949|5952|5950|5931|5929|15221
1614860100000|2021-03-04 12:15:00|5951|5948|5941|5940|5951|5949|5939|5937|23785
1614860400000|2021-03-04 12:20:00|5940|5939|5954|5953|5954|5953|5936|5934|35318
1614860700000|2021-03-04 12:25:00|5955|5954|5962|5960|5964|5962|5955|5953|16857
1614861000000|2021-03-04 12:30:00|5963|5961|5964|5962|5971|5970|5959|5957|24309
1614861300000|2021-03-04 12:35:00|5965|5963|5966|5964|5967|5965|5958|5956|9071
1614861600000|2021-03-04 12:40:00|5967|5965|5966|5964|5972|5970|5965|5964|9658
1614861900000|2021-03-04 12:45:00|5967|5965|5967|5965|5971|5970|5965|5964|11289
1614862200000|2021-03-04 12:50:00|5968|5966|5974|5972|5980|5979|5968|5965|13902
1614862500000|2021-03-04 12:55:00|5973|5971|5977|5976|5980|5979|5969|5967|13387
1614862800000|2021-03-04 13:00:00|5978|5977|5980|5979|5986|5985|5975|5973|13796
1614863100000|2021-03-04 13:05:00|5979|5978|5967|5966|5979|5978|5966|5965|15250
1614863400000|2021-03-04 13:10:00|5966|5965|5967|5966|5974|5973|5966|5964|10780
1614863700000|2021-03-04 13:15:00|5968|5967|5972|5971|5976|5975|5967|5966|12503
1614864000000|2021-03-04 13:20:00|5971|5970|5980|5978|5989|5988|5968|5967|19879
1614864300000|2021-03-04 13:25:00|5979|5977|5985|5984|5991|5990|5979|5977|16013
1614864600000|2021-03-04 13:30:00|5986|5983|6002|6001|6016|6014|5985|5983|21433
1614864900000|2021-03-04 13:35:00|6001|6000|5996|5994|6005|6004|5984|5981|26382
1614865200000|2021-03-04 13:40:00|5995|5995|5994|5992|6008|6007|5990|5988|22854
1614865500000|2021-03-04 13:45:00|5995|5993|5991|5989|6000|5997|5980|5979|22546
1614865800000|2021-03-04 13:50:00|5990|5990|5999|5998|6000|5999|5989|5987|39898
1614866100000|2021-03-04 13:55:00|5998|5997|5997|5996|6002|6001|5993|5991|27061
1614866400000|2021-03-04 14:00:00|5998|5997|5989|5987|6000|5999|5981|5980|35696
1614866700000|2021-03-04 14:05:00|5990|5988|5986|5985|5993|5991|5986|5984|34287
1614867000000|2021-03-04 14:10:00|5987|5986|5974|5973|5996|5994|5973|5972|46447
1614867300000|2021-03-04 14:15:00|5975|5972|5981|5979|5986|5985|5973|5972|29589
1614867600000|2021-03-04 14:20:00|5982|5980|5997|5995|6000|5997|5982|5979|20868
1614867900000|2021-03-04 14:25:00|5996|5994|6002|6000|6002|6000|5986|5985|45783
1614868200000|2021-03-04 14:30:00|6001|5999|6000|5998|6016|6014|5990|5989|139164
1614868500000|2021-03-04 14:35:00|6001|5999|6000|5998|6025|6021|5996|5993|89210
1614868800000|2021-03-04 14:40:00|5999|5997|5971|5969|6002|6000|5965|5962|68364
1614869100000|2021-03-04 14:45:00|5972|5970|5919|5916|5973|5971|5917|5913|51461
1614869400000|2021-03-04 14:50:00|5920|5917|5931|5927|5945|5942|5916|5914|88902
1614869700000|2021-03-04 14:55:00|5930|5929|5903|5901|5934|5933|5897|5895|36610
1614870000000|2021-03-04 15:00:00|5902|5902|5885|5883|5910|5907|5884|5882|68623
1614870300000|2021-03-04 15:05:00|5886|5884|5863|5859|5896|5892|5858|5856|70614
1614870600000|2021-03-04 15:10:00|5862|5858|5866|5863|5871|5868|5854|5851|35619
1614870900000|2021-03-04 15:15:00|5865|5862|5861|5859|5877|5874|5855|5853|37451
1614871200000|2021-03-04 15:20:00|5860|5858|5876|5874|5895|5892|5859|5858|58169
1614871500000|2021-03-04 15:25:00|5875|5873|5859|5858|5878|5877|5858|5857|61762
1614871800000|2021-03-04 15:30:00|5858|5857|5868|5867|5873|5871|5848|5847|47148
1614872100000|2021-03-04 15:35:00|5869|5868|5865|5862|5890|5887|5862|5861|51596
1614872400000|2021-03-04 15:40:00|5864|5864|5873|5872|5876|5875|5856|5854|76829
1614872700000|2021-03-04 15:45:00|5872|5871|5884|5881|5900|5897|5870|5868|83410
1614873000000|2021-03-04 15:50:00|5883|5880|5876|5875|5897|5896|5876|5875|45661
1614873300000|2021-03-04 15:55:00|5877|5876|5889|5887|5900|5898|5873|5872|37057
1614873600000|2021-03-04 16:00:00|5890|5888|5898|5896|5907|5905|5889|5887|41809
1614873900000|2021-03-04 16:05:00|5897|5895|5897|5895|5898|5897|5881|5880|55201
1614874200000|2021-03-04 16:10:00|5898|5896|5870|5869|5899|5898|5869|5868|57203
1614874500000|2021-03-04 16:15:00|5869|5868|5876|5874|5885|5883|5869|5867|34316
1614874800000|2021-03-04 16:20:00|5877|5875|5870|5868|5880|5879|5868|5867|38528
1614875100000|2021-03-04 16:25:00|5871|5869|5874|5871|5878|5876|5863|5862|53776
1614931200000|2021-03-05 08:00:00|5820|5803|5842|5840|5860|5856|5808|5800|45382
1614931500000|2021-03-05 08:05:00|5843|5838|5825|5823|5856|5852|5810|5808|60033
1614931800000|2021-03-05 08:10:00|5824|5822|5794|5790|5832|5830|5792|5790|41605
1614932100000|2021-03-05 08:15:00|5793|5791|5824|5821|5827|5825|5786|5782|57320
1614932400000|2021-03-05 08:20:00|5823|5820|5823|5822|5825|5823|5809|5807|67189
1614932700000|2021-03-05 08:25:00|5822|5821|5840|5836|5840|5838|5811|5807|33354
1614933000000|2021-03-05 08:30:00|5839|5837|5822|5820|5840|5838|5822|5820|26922
1614933300000|2021-03-05 08:35:00|5821|5821|5828|5825|5829|5826|5808|5806|34245
1614933600000|2021-03-05 08:40:00|5829|5826|5854|5852|5855|5853|5829|5826|22036
1614933900000|2021-03-05 08:45:00|5855|5853|5864|5861|5865|5864|5848|5845|23480
1614934200000|2021-03-05 08:50:00|5863|5862|5877|5876|5881|5879|5862|5861|26762
1614934500000|2021-03-05 08:55:00|5876|5875|5872|5871|5882|5880|5866|5865|30108
1614934800000|2021-03-05 09:00:00|5871|5870|5889|5888|5890|5888|5867|5866|27917
1614935100000|2021-03-05 09:05:00|5890|5889|5897|5895|5903|5900|5889|5888|33959
1614935400000|2021-03-05 09:10:00|5898|5896|5866|5865|5898|5897|5866|5865|38839
1614935700000|2021-03-05 09:15:00|5865|5864|5868|5866|5872|5870|5856|5853|17563
1614936000000|2021-03-05 09:20:00|5869|5867|5877|5875|5882|5881|5866|5864|12621
1614936300000|2021-03-05 09:25:00|5878|5876|5875|5874|5884|5883|5871|5869|17614
1614936600000|2021-03-05 09:30:00|5876|5875|5891|5890|5891|5890|5872|5871|18862
1614936900000|2021-03-05 09:35:00|5892|5891|5907|5906|5910|5908|5888|5886|20882
1614937200000|2021-03-05 09:40:00|5906|5905|5906|5904|5911|5909|5905|5903|23139
1614937500000|2021-03-05 09:45:00|5905|5903|5920|5919|5920|5919|5902|5899|11697
1614937800000|2021-03-05 09:50:00|5919|5918|5923|5921|5924|5922|5915|5914|22684
1614938100000|2021-03-05 09:55:00|5922|5922|5910|5908|5923|5922|5909|5908|17026
1614938400000|2021-03-05 10:00:00|5911|5909|5912|5911|5916|5915|5899|5898|20675
1614938700000|2021-03-05 10:05:00|5911|5910|5913|5911|5913|5911|5904|5903|16856
1614939000000|2021-03-05 10:10:00|5912|5910|5912|5910|5912|5911|5906|5904|17767
1614939300000|2021-03-05 10:15:00|5913|5911|5932|5931|5933|5931|5912|5911|37267
1614939600000|2021-03-05 10:20:00|5931|5930|5934|5932|5938|5935|5926|5925|21148
1614939900000|2021-03-05 10:25:00|5933|5931|5948|5946|5948|5947|5926|5925|16420
1614940200000|2021-03-05 10:30:00|5949|5947|5954|5952|5958|5956|5940|5938|21585
1614940500000|2021-03-05 10:35:00|5955|5953|5954|5953|5965|5963|5950|5949|17336
1614940800000|2021-03-05 10:40:00|5953|5952|5948|5947|5955|5953|5947|5946|14137
1614941100000|2021-03-05 10:45:00|5949|5948|5949|5947|5954|5953|5946|5944|18179
1614941400000|2021-03-05 10:50:00|5950|5948|5963|5961|5963|5961|5948|5946|22535
1614941700000|2021-03-05 10:55:00|5962|5962|5952|5950|5964|5962|5952|5950|17666
1614942000000|2021-03-05 11:00:00|5953|5951|5949|5948|5960|5957|5947|5945|19288
1614942300000|2021-03-05 11:05:00|5950|5947|5959|5958|5969|5966|5949|5947|16195
1614942600000|2021-03-05 11:10:00|5960|5959|5960|5959|5962|5960|5952|5951|17848
1614942900000|2021-03-05 11:15:00|5959|5958|5963|5962|5963|5962|5954|5953|15321
1614943200000|2021-03-05 11:20:00|5964|5963|5975|5972|5975|5972|5960|5958|11164
1614943500000|2021-03-05 11:25:00|5976|5973|5990|5989|5991|5989|5976|5973|16600
1614943800000|2021-03-05 11:30:00|5991|5990|5993|5992|5998|5996|5986|5984|58543
1614944100000|2021-03-05 11:35:00|5992|5991|5995|5994|6011|6008|5988|5986|33614
1614944400000|2021-03-05 11:40:00|5994|5993|5990|5988|5995|5994|5984|5983|16648
1614944700000|2021-03-05 11:45:00|5992|5989|5980|5978|5992|5990|5976|5974|14231
1614945000000|2021-03-05 11:50:00|5979|5977|5981|5979|5990|5988|5978|5977|13441
1614945300000|2021-03-05 11:55:00|5980|5980|5973|5971|5986|5983|5971|5970|12377
1614945600000|2021-03-05 12:00:00|5972|5970|5980|5979|5982|5980|5971|5970|9755
1614945900000|2021-03-05 12:05:00|5981|5980|5979|5977|5984|5982|5977|5975|14304
1614946200000|2021-03-05 12:10:00|5978|5978|5973|5972|5979|5978|5970|5968|9013
1614946500000|2021-03-05 12:15:00|5972|5971|5979|5978|5979|5978|5969|5967|11333
1614946800000|2021-03-05 12:20:00|5980|5977|5988|5986|5988|5987|5975|5973|13790
1614947100000|2021-03-05 12:25:00|5989|5987|5999|5997|5999|5998|5987|5985|12023
1614947400000|2021-03-05 12:30:00|5998|5996|5998|5996|6001|5999|5992|5991|65922
1614947700000|2021-03-05 12:35:00|5997|5995|5984|5983|5998|5996|5983|5982|18852
1614948000000|2021-03-05 12:40:00|5983|5982|5981|5980|5984|5983|5967|5965|17546
1614948300000|2021-03-05 12:45:00|5980|5979|5962|5961|5980|5979|5962|5961|9742
1614948600000|2021-03-05 12:50:00|5963|5960|5945|5943|5963|5961|5942|5940|19079
1614948900000|2021-03-05 12:55:00|5946|5944|5938|5935|5949|5947|5937|5935|10681
1614949200000|2021-03-05 13:00:00|5939|5936|5934|5933|5951|5950|5934|5933|37773
1614949500000|2021-03-05 13:05:00|5935|5932|5932|5931|5935|5932|5923|5922|22868
1614949800000|2021-03-05 13:10:00|5931|5930|5928|5926|5936|5934|5922|5920|34095
1614950100000|2021-03-05 13:15:00|5929|5927|5920|5918|5936|5934|5920|5918|19763
1614950400000|2021-03-05 13:20:00|5921|5919|5924|5923|5924|5923|5916|5912|18202
1614950700000|2021-03-05 13:25:00|5923|5922|5927|5925|5935|5934|5921|5920|16661
1614951000000|2021-03-05 13:30:00|5926|5926|5902|5900|5927|5926|5881|5878|49211
1614951300000|2021-03-05 13:35:00|5901|5899|5922|5920|5933|5930|5901|5898|19475
1614951600000|2021-03-05 13:40:00|5921|5919|5949|5946|5951|5950|5911|5907|29844
1614951900000|2021-03-05 13:45:00|5950|5947|5962|5959|5965|5963|5949|5947|44823
1614952200000|2021-03-05 13:50:00|5960|5958|5956|5953|5965|5963|5943|5942|24050
1614952500000|2021-03-05 13:55:00|5957|5954|5933|5931|5962|5960|5933|5931|17420
1614952800000|2021-03-05 14:00:00|5934|5932|5951|5950|5960|5958|5933|5932|18507
1614953100000|2021-03-05 14:05:00|5950|5948|5974|5973|5975|5973|5950|5947|17197
1614953400000|2021-03-05 14:10:00|5975|5972|5974|5973|5975|5973|5958|5956|8101
1614953700000|2021-03-05 14:15:00|5975|5974|5975|5973|5987|5985|5971|5969|28272
1614954000000|2021-03-05 14:20:00|5976|5974|5978|5977|5987|5984|5971|5970|50856
1614954300000|2021-03-05 14:25:00|5979|5978|5992|5990|5996|5993|5979|5977|16743
1614954600000|2021-03-05 14:30:00|5993|5991|5968|5967|5996|5992|5957|5955|54631
1614954900000|2021-03-05 14:35:00|5967|5966|5957|5954|5980|5977|5956|5954|52089
1614955200000|2021-03-05 14:40:00|5956|5955|6008|6007|6014|6011|5955|5955|95206
1614955500000|2021-03-05 14:45:00|6009|6006|5994|5992|6024|6021|5994|5991|52670
1614955800000|2021-03-05 14:50:00|5993|5991|5965|5962|6006|6003|5964|5960|49513
1614956100000|2021-03-05 14:55:00|5967|5963|5963|5961|5973|5971|5947|5944|29461
1614956400000|2021-03-05 15:00:00|5961|5960|5963|5961|5974|5971|5953|5952|41251
1614956700000|2021-03-05 15:05:00|5964|5962|5980|5978|5995|5994|5963|5962|96761
1614957000000|2021-03-05 15:10:00|5979|5977|5970|5967|5992|5990|5963|5960|62466
1614957300000|2021-03-05 15:15:00|5971|5968|5961|5960|5976|5975|5956|5955|86126
1614957600000|2021-03-05 15:20:00|5960|5959|5951|5948|5965|5963|5940|5938|34463
1614957900000|2021-03-05 15:25:00|5950|5949|5934|5931|5960|5958|5934|5931|43618
1614958200000|2021-03-05 15:30:00|5933|5932|5929|5927|5947|5944|5922|5920|28725
1614958500000|2021-03-05 15:35:00|5928|5926|5907|5906|5940|5939|5907|5905|73586
1614958800000|2021-03-05 15:40:00|5908|5905|5911|5909|5930|5928|5906|5904|61817
1614959100000|2021-03-05 15:45:00|5910|5908|5933|5931|5937|5934|5905|5903|45987
1614959400000|2021-03-05 15:50:00|5932|5930|5918|5916|5932|5930|5914|5911|61751
1614959700000|2021-03-05 15:55:00|5919|5917|5890|5887|5920|5918|5886|5883|56826
1614960000000|2021-03-05 16:00:00|5891|5888|5892|5890|5900|5896|5873|5870|40841
1614960300000|2021-03-05 16:05:00|5891|5889|5889|5886|5899|5897|5883|5881|29835
1614960600000|2021-03-05 16:10:00|5890|5887|5885|5883|5901|5900|5881|5880|45087
1614960900000|2021-03-05 16:15:00|5884|5882|5878|5876|5890|5888|5875|5874|58558
1614961200000|2021-03-05 16:20:00|5877|5875|5866|5864|5882|5880|5866|5864|47968
1614961500000|2021-03-05 16:25:00|5865|5865|5847|5842|5866|5865|5837|5835|54591
1615190400000|2021-03-08 08:00:00|5931|5900|5904|5898|5951|5946|5895|5890|32047
1615190700000|2021-03-08 08:05:00|5903|5897|5887|5884|5919|5913|5881|5878|49118
1615191000000|2021-03-08 08:10:00|5886|5883|5899|5897|5904|5902|5875|5873|34353
1615191300000|2021-03-08 08:15:00|5898|5896|5884|5882|5916|5915|5883|5880|52465
1615191600000|2021-03-08 08:20:00|5883|5881|5902|5900|5908|5906|5881|5880|39846
1615191900000|2021-03-08 08:25:00|5901|5899|5914|5913|5925|5923|5889|5887|36652
1615192200000|2021-03-08 08:30:00|5915|5912|5917|5915|5919|5918|5898|5896|28670
1615192500000|2021-03-08 08:35:00|5918|5916|5905|5904|5918|5916|5893|5890|26070
1615192800000|2021-03-08 08:40:00|5906|5905|5907|5903|5912|5911|5898|5896|20993
1615193100000|2021-03-08 08:45:00|5906|5904|5913|5911|5914|5913|5906|5904|18577
1615193400000|2021-03-08 08:50:00|5912|5910|5922|5920|5922|5920|5907|5906|10737
1615193700000|2021-03-08 08:55:00|5923|5921|5925|5924|5928|5926|5920|5918|11467
1615194000000|2021-03-08 09:00:00|5926|5925|5916|5914|5932|5930|5914|5912|31602
1615194300000|2021-03-08 09:05:00|5917|5913|5914|5911|5917|5913|5900|5898|16928
1615194600000|2021-03-08 09:10:00|5913|5910|5900|5898|5916|5914|5899|5898|19871
1615194900000|2021-03-08 09:15:00|5901|5899|5893|5892|5906|5904|5892|5890|17194
1615195200000|2021-03-08 09:20:00|5895|5893|5867|5865|5895|5893|5863|5860|31296
1615195500000|2021-03-08 09:25:00|5866|5864|5858|5856|5866|5864|5852|5850|25325
1615195800000|2021-03-08 09:30:00|5859|5857|5865|5863|5865|5863|5852|5850|22638
1615196100000|2021-03-08 09:35:00|5864|5864|5876|5873|5877|5873|5857|5855|15611
1615196400000|2021-03-08 09:40:00|5875|5872|5888|5886|5888|5887|5871|5870|15704
1615196700000|2021-03-08 09:45:00|5889|5887|5871|5870|5891|5890|5870|5868|14901
1615197000000|2021-03-08 09:50:00|5872|5871|5874|5873|5874|5873|5860|5858|12709
1615197300000|2021-03-08 09:55:00|5875|5874|5865|5864|5876|5874|5858|5856|38332
1615197600000|2021-03-08 10:00:00|5866|5863|5864|5863|5870|5868|5856|5854|38579
1615197900000|2021-03-08 10:05:00|5865|5864|5864|5862|5868|5866|5859|5858|12321
1615198200000|2021-03-08 10:10:00|5863|5861|5860|5859|5866|5864|5853|5852|13207
1615198500000|2021-03-08 10:15:00|5861|5858|5850|5848|5861|5859|5844|5842|15523
1615198800000|2021-03-08 10:20:00|5849|5849|5857|5855|5863|5862|5849|5848|11754
1615199100000|2021-03-08 10:25:00|5858|5856|5860|5859|5869|5867|5858|5855|18053
1615199400000|2021-03-08 10:30:00|5859|5858|5869|5868|5870|5868|5854|5853|18216
1615199700000|2021-03-08 10:35:00|5870|5869|5859|5856|5874|5872|5857|5855|18142
1615200000000|2021-03-08 10:40:00|5858|5855|5859|5858|5859|5858|5847|5846|17228
1615200300000|2021-03-08 10:45:00|5858|5857|5873|5871|5876|5874|5855|5854|15668
1615200600000|2021-03-08 10:50:00|5872|5870|5879|5877|5881|5879|5869|5868|12599
1615200900000|2021-03-08 10:55:00|5880|5878|5878|5876|5881|5880|5866|5865|10940
1615201200000|2021-03-08 11:00:00|5879|5877|5880|5877|5885|5882|5876|5875|8381
1615201500000|2021-03-08 11:05:00|5881|5878|5895|5893|5896|5894|5880|5877|9218
1615201800000|2021-03-08 11:10:00|5897|5894|5899|5898|5901|5899|5895|5894|11487
1615202100000|2021-03-08 11:15:00|5900|5899|5905|5903|5909|5907|5899|5898|19178
1615202400000|2021-03-08 11:20:00|5904|5904|5899|5897|5905|5904|5887|5885|20261
1615202700000|2021-03-08 11:25:00|5898|5896|5889|5886|5906|5904|5887|5885|14546
1615203000000|2021-03-08 11:30:00|5888|5885|5893|5892|5900|5898|5885|5883|10147
1615203300000|2021-03-08 11:35:00|5894|5893|5894|5892|5899|5897|5885|5884|12181
1615203600000|2021-03-08 11:40:00|5893|5891|5889|5888|5894|5892|5883|5881|9363
1615203900000|2021-03-08 11:45:00|5890|5889|5891|5889|5899|5896|5887|5885|6836
1615204200000|2021-03-08 11:50:00|5892|5890|5893|5891|5895|5893|5883|5880|11088
1615204500000|2021-03-08 11:55:00|5894|5892|5899|5896|5901|5899|5889|5888|7630
1615204800000|2021-03-08 12:00:00|5898|5897|5883|5881|5905|5903|5878|5876|20103
1615205100000|2021-03-08 12:05:00|5882|5880|5892|5890|5896|5894|5881|5880|12720
1615205400000|2021-03-08 12:10:00|5893|5891|5878|5877|5896|5895|5878|5877|48590
1615205700000|2021-03-08 12:15:00|5879|5878|5886|5885|5892|5890|5879|5878|17893
1615206000000|2021-03-08 12:20:00|5885|5884|5887|5885|5887|5885|5879|5877|9280
1615206300000|2021-03-08 12:25:00|5886|5886|5886|5884|5892|5891|5884|5883|10988
1615206600000|2021-03-08 12:30:00|5887|5885|5889|5887|5889|5887|5880|5877|11328
1615206900000|2021-03-08 12:35:00|5888|5888|5885|5884|5891|5889|5884|5881|13257
1615207200000|2021-03-08 12:40:00|5884|5882|5877|5875|5885|5884|5875|5873|21687
1615207500000|2021-03-08 12:45:00|5878|5876|5880|5878|5884|5882|5872|5869|8461
1615207800000|2021-03-08 12:50:00|5879|5877|5880|5878|5882|5880|5874|5872|8443
1615208100000|2021-03-08 12:55:00|5879|5877|5876|5875|5880|5879|5876|5874|6607
1615208400000|2021-03-08 13:00:00|5875|5874|5866|5864|5876|5874|5856|5854|33591
1615208700000|2021-03-08 13:05:00|5867|5865|5858|5857|5869|5867|5858|5857|13638
1615209000000|2021-03-08 13:10:00|5859|5858|5875|5873|5876|5874|5856|5854|57735
1615209300000|2021-03-08 13:15:00|5876|5874|5881|5879|5881|5879|5871|5870|52840
1615209600000|2021-03-08 13:20:00|5880|5880|5883|5881|5885|5884|5875|5874|6010
1615209900000|2021-03-08 13:25:00|5882|5882|5882|5881|5887|5886|5878|5877|9965
1615210200000|2021-03-08 13:30:00|5883|5880|5884|5882|5885|5883|5872|5869|11949
1615210500000|2021-03-08 13:35:00|5883|5881|5876|5874|5883|5881|5870|5869|10326
1615210800000|2021-03-08 13:40:00|5875|5875|5872|5870|5880|5878|5871|5869|10810
1615211100000|2021-03-08 13:45:00|5871|5871|5878|5876|5880|5879|5870|5869|22387
1615211400000|2021-03-08 13:50:00|5879|5877|5892|5890|5892|5890|5879|5877|23262
1615211700000|2021-03-08 13:55:00|5893|5891|5898|5896|5903|5900|5886|5884|87682
1615212000000|2021-03-08 14:00:00|5899|5897|5896|5894|5907|5904|5891|5889|15551
1615212300000|2021-03-08 14:05:00|5897|5895|5908|5906|5915|5913|5897|5895|13364
1615212600000|2021-03-08 14:10:00|5907|5905|5913|5911|5913|5912|5900|5898|44476
1615212900000|2021-03-08 14:15:00|5914|5912|5908|5907|5918|5916|5905|5903|16319
1615213200000|2021-03-08 14:20:00|5909|5906|5909|5908|5910|5908|5897|5895|57422
1615213500000|2021-03-08 14:25:00|5910|5909|5922|5920|5923|5921|5907|5905|29601
1615213800000|2021-03-08 14:30:00|5923|5921|5900|5898|5927|5924|5900|5897|52303
1615214100000|2021-03-08 14:35:00|5901|5899|5944|5942|5951|5949|5901|5899|49201
1615214400000|2021-03-08 14:40:00|5945|5943|5970|5967|5973|5970|5944|5942|72433
1615214700000|2021-03-08 14:45:00|5969|5968|5947|5945|5973|5970|5946|5944|22642
1615215000000|2021-03-08 14:50:00|5946|5944|5927|5924|5958|5955|5910|5909|49972
1615215300000|2021-03-08 14:55:00|5926|5923|5927|5924|5945|5943|5913|5910|141974
1615215600000|2021-03-08 15:00:00|5928|5925|5947|5944|5951|5948|5925|5924|38698
1615215900000|2021-03-08 15:05:00|5946|5943|5956|5954|5958|5955|5939|5936|41502
1615216200000|2021-03-08 15:10:00|5955|5953|5952|5950|5960|5958|5942|5940|38552
1615216500000|2021-03-08 15:15:00|5953|5951|5974|5972|5978|5977|5944|5942|22209
1615216800000|2021-03-08 15:20:00|5975|5973|5972|5971|5985|5983|5967|5965|35597
1615217100000|2021-03-08 15:25:00|5973|5972|5978|5976|5982|5980|5968|5966|26819
1615217400000|2021-03-08 15:30:00|5979|5977|5977|5976|5985|5984|5971|5970|32243
1615217700000|2021-03-08 15:35:00|5978|5977|5990|5988|5993|5991|5975|5974|42709
1615218000000|2021-03-08 15:40:00|5989|5989|6003|6001|6003|6002|5985|5983|65469
1615218300000|2021-03-08 15:45:00|6002|6002|5997|5995|6012|6011|5991|5988|31384
1615218600000|2021-03-08 15:50:00|5996|5994|6008|6006|6014|6013|5993|5989|35312
1615218900000|2021-03-08 15:55:00|6007|6007|6015|6014|6021|6019|6002|6001|50247
1615219200000|2021-03-08 16:00:00|6014|6013|6015|6014|6020|6018|6010|6008|25887
1615219500000|2021-03-08 16:05:00|6014|6013|6019|6018|6025|6024|6010|6009|29566
1615219800000|2021-03-08 16:10:00|6020|6019|6016|6015|6020|6019|6008|6007|20904
1615220100000|2021-03-08 16:15:00|6017|6014|6023|6022|6028|6027|6010|6009|39448
1615220400000|2021-03-08 16:20:00|6024|6023|6030|6029|6036|6035|6024|6023|61732
1615220700000|2021-03-08 16:25:00|6029|6028|6041|6039|6046|6044|6026|6025|72078
1615276800000|2021-03-09 08:00:00|5898|5890|5869|5867|5898|5892|5848|5842|113066
1615277100000|2021-03-09 08:05:00|5868|5866|5870|5867|5888|5885|5858|5855|50564
1615277400000|2021-03-09 08:10:00|5869|5868|5875|5874|5880|5878|5851|5849|45806
1615277700000|2021-03-09 08:15:00|5874|5873|5874|5872|5891|5890|5868|5867|32786
1615278000000|2021-03-09 08:20:00|5873|5871|5885|5884|5891|5889|5872|5871|21023
1615278300000|2021-03-09 08:25:00|5884|5883|5895|5893|5896|5893|5877|5876|12666
1615278600000|2021-03-09 08:30:00|5894|5891|5898|5896|5904|5902|5890|5889|42647
1615278900000|2021-03-09 08:35:00|5899|5897|5895|5893|5904|5903|5891|5889|15826
1615279200000|2021-03-09 08:40:00|5896|5894|5894|5891|5905|5904|5892|5891|18962
1615279500000|2021-03-09 08:45:00|5893|5890|5893|5891|5898|5895|5884|5880|26483
1615279800000|2021-03-09 08:50:00|5894|5892|5886|5884|5897|5895|5884|5883|12827
1615280100000|2021-03-09 08:55:00|5887|5885|5900|5898|5905|5904|5887|5885|23385
1615280400000|2021-03-09 09:00:00|5899|5897|5905|5904|5909|5908|5895|5893|19898
1615280700000|2021-03-09 09:05:00|5906|5905|5905|5903|5920|5918|5904|5902|20070
1615281000000|2021-03-09 09:10:00|5907|5904|5920|5918|5921|5919|5900|5899|26372
1615281300000|2021-03-09 09:15:00|5921|5919|5919|5917|5924|5922|5912|5911|32239
1615281600000|2021-03-09 09:20:00|5918|5918|5921|5919|5924|5923|5914|5913|14006
1615281900000|2021-03-09 09:25:00|5923|5920|5925|5923|5925|5924|5916|5915|11754
1615282200000|2021-03-09 09:30:00|5926|5924|5928|5927|5938|5936|5926|5924|18272
1615282500000|2021-03-09 09:35:00|5927|5926|5945|5943|5946|5944|5927|5926|13624
1615282800000|2021-03-09 09:40:00|5946|5944|5945|5942|5948|5945|5937|5935|14565
1615283100000|2021-03-09 09:45:00|5944|5943|5924|5921|5945|5944|5924|5921|15243
1615283400000|2021-03-09 09:50:00|5923|5920|5941|5940|5946|5945|5918|5917|61639
1615283700000|2021-03-09 09:55:00|5942|5939|5955|5954|5955|5954|5940|5938|16697
1615284000000|2021-03-09 10:00:00|5956|5956|5973|5971|5983|5981|5956|5956|25645
1615284300000|2021-03-09 10:05:00|5974|5972|5962|5960|5977|5976|5960|5959|29841
1615284600000|2021-03-09 10:10:00|5961|5959|5952|5951|5962|5961|5946|5945|14824
1615284900000|2021-03-09 10:15:00|5951|5950|5939|5938|5958|5955|5938|5936|40656
1615285200000|2021-03-09 10:20:00|5940|5939|5931|5930|5944|5942|5931|5929|27947
1615285500000|2021-03-09 10:25:00|5932|5931|5939|5937|5939|5937|5924|5922|14160
1615285800000|2021-03-09 10:30:00|5940|5938|5945|5943|5945|5943|5937|5935|23664
1615286100000|2021-03-09 10:35:00|5946|5944|5952|5950|5960|5959|5941|5939|11306
1615286400000|2021-03-09 10:40:00|5951|5951|5947|5946|5955|5953|5947|5946|10984
1615286700000|2021-03-09 10:45:00|5948|5947|5947|5945|5953|5951|5944|5943|56198
1615287000000|2021-03-09 10:50:00|5946|5944|5933|5931|5946|5944|5932|5931|77757
1615287300000|2021-03-09 10:55:00|5932|5930|5928|5925|5932|5931|5918|5916|36950
1615287600000|2021-03-09 11:00:00|5927|5926|5940|5938|5941|5940|5927|5926|11401
1615287900000|2021-03-09 11:05:00|5939|5937|5953|5950|5954|5952|5934|5933|15683
1615288200000|2021-03-09 11:10:00|5952|5949|5950|5948|5955|5954|5945|5944|19437
1615288500000|2021-03-09 11:15:00|5951|5949|5952|5950|5960|5957|5948|5947|14168
1615288800000|2021-03-09 11:20:00|5953|5951|5950|5948|5957|5955|5950|5948|12108
1615289100000|2021-03-09 11:25:00|5949|5949|5959|5957|5963|5960|5946|5945|26063
1615289400000|2021-03-09 11:30:00|5960|5958|5954|5952|5963|5961|5951|5950|12642
1615289700000|2021-03-09 11:35:00|5953|5951|5949|5947|5958|5957|5945|5944|18589
1615290000000|2021-03-09 11:40:00|5950|5948|5952|5950|5955|5953|5945|5943|8976
1615290300000|2021-03-09 11:45:00|5953|5951|5946|5944|5954|5952|5946|5944|8920
1615290600000|2021-03-09 11:50:00|5945|5943|5931|5929|5945|5943|5928|5926|12655
1615290900000|2021-03-09 11:55:00|5932|5930|5938|5936|5939|5936|5926|5925|18783
1615291200000|2021-03-09 12:00:00|5939|5937|5933|5932|5942|5941|5932|5931|24265
1615291500000|2021-03-09 12:05:00|5932|5931|5927|5925|5935|5933|5925|5923|21143
1615291800000|2021-03-09 12:10:00|5926|5924|5933|5932|5938|5936|5923|5922|114091
1615292100000|2021-03-09 12:15:00|5934|5933|5921|5920|5934|5933|5918|5917|18369
1615292400000|2021-03-09 12:20:00|5920|5919|5912|5910|5927|5925|5906|5904|30991
1615292700000|2021-03-09 12:25:00|5911|5911|5913|5911|5915|5912|5904|5902|11099
1615293000000|2021-03-09 12:30:00|5914|5912|5907|5905|5919|5917|5904|5902|9267
1615293300000|2021-03-09 12:35:00|5908|5906|5909|5908|5911|5909|5902|5900|9685
1615293600000|2021-03-09 12:40:00|5910|5907|5905|5903|5910|5909|5903|5900|7143
1615293900000|2021-03-09 12:45:00|5906|5904|5897|5895|5909|5907|5897|5895|16379
1615294200000|2021-03-09 12:50:00|5896|5894|5882|5880|5896|5894|5878|5877|52337
1615294500000|2021-03-09 12:55:00|5881|5879|5885|5883|5888|5886|5878|5876|15853
1615294800000|2021-03-09 13:00:00|5886|5885|5892|5890|5895|5893|5886|5883|19942
1615295100000|2021-03-09 13:05:00|5891|5889|5899|5898|5903|5902|5890|5889|16629
1615295400000|2021-03-09 13:10:00|5898|5897|5903|5902|5910|5908|5897|5896|35485
1615295700000|2021-03-09 13:15:00|5902|5901|5887|5886|5903|5901|5882|5881|24205
1615296000000|2021-03-09 13:20:00|5888|5887|5883|5882|5893|5891|5878|5876|40624
1615296300000|2021-03-09 13:25:00|5882|5881|5872|5870|5887|5885|5871|5870|32785
1615296600000|2021-03-09 13:30:00|5871|5869|5877|5876|5877|5876|5869|5868|28281
1615296900000|2021-03-09 13:35:00|5876|5875|5864|5862|5877|5876|5863|5862|25053
1615297200000|2021-03-09 13:40:00|5865|5863|5877|5876|5880|5878|5865|5863|33866
1615297500000|2021-03-09 13:45:00|5876|5875|5883|5882|5883|5882|5872|5871|21053
1615297800000|2021-03-09 13:50:00|5884|5881|5882|5880|5885|5884|5876|5875|16744
1615298100000|2021-03-09 13:55:00|5881|5881|5876|5874|5887|5886|5874|5873|24460
1615298400000|2021-03-09 14:00:00|5875|5875|5879|5878|5887|5885|5874|5873|20787
1615298700000|2021-03-09 14:05:00|5880|5879|5869|5868|5880|5879|5869|5867|25794
1615299000000|2021-03-09 14:10:00|5868|5867|5869|5867|5871|5869|5860|5858|28846
1615299300000|2021-03-09 14:15:00|5868|5868|5859|5857|5876|5875|5858|5855|28811
1615299600000|2021-03-09 14:20:00|5860|5858|5857|5855|5863|5862|5856|5854|32423
1615299900000|2021-03-09 14:25:00|5856|5854|5842|5841|5862|5860|5840|5839|71218
1615300200000|2021-03-09 14:30:00|5841|5840|5811|5809|5847|5846|5780|5778|241606
1615300500000|2021-03-09 14:35:00|5812|5810|5795|5794|5815|5813|5783|5781|147649
1615300800000|2021-03-09 14:40:00|5796|5792|5756|5754|5796|5795|5754|5752|99034
1615301100000|2021-03-09 14:45:00|5755|5753|5759|5756|5773|5772|5743|5740|82930
1615301400000|2021-03-09 14:50:00|5758|5755|5747|5744|5768|5766|5745|5743|66655
1615301700000|2021-03-09 14:55:00|5748|5745|5727|5725|5758|5755|5724|5722|56387
1615302000000|2021-03-09 15:00:00|5728|5724|5747|5745|5750|5747|5715|5714|57961
1615302300000|2021-03-09 15:05:00|5748|5746|5748|5746|5761|5759|5744|5741|62210
1615302600000|2021-03-09 15:10:00|5747|5745|5716|5714|5753|5750|5714|5712|63051
1615302900000|2021-03-09 15:15:00|5717|5715|5751|5749|5755|5752|5714|5712|54415
1615303200000|2021-03-09 15:20:00|5750|5748|5742|5740|5759|5757|5736|5733|59088
1615303500000|2021-03-09 15:25:00|5743|5741|5751|5749|5759|5758|5741|5740|50039
1615303800000|2021-03-09 15:30:00|5752|5750|5771|5769|5779|5778|5752|5749|61387
1615304100000|2021-03-09 15:35:00|5770|5768|5765|5763|5778|5777|5761|5759|51541
1615304400000|2021-03-09 15:40:00|5764|5762|5787|5786|5799|5797|5762|5760|54927
1615304700000|2021-03-09 15:45:00|5786|5785|5787|5785|5792|5790|5779|5778|57879
1615305000000|2021-03-09 15:50:00|5786|5784|5785|5784|5796|5794|5784|5782|51689
1615305300000|2021-03-09 15:55:00|5786|5783|5810|5808|5815|5814|5784|5782|31982
1615305600000|2021-03-09 16:00:00|5811|5809|5818|5816|5819|5817|5808|5807|49026
1615305900000|2021-03-09 16:05:00|5817|5815|5827|5826|5829|5828|5815|5814|42225
1615306200000|2021-03-09 16:10:00|5826|5825|5830|5828|5844|5843|5823|5821|63721
1615306500000|2021-03-09 16:15:00|5831|5829|5830|5829|5834|5833|5827|5826|50854
1615306800000|2021-03-09 16:20:00|5831|5830|5827|5826|5832|5831|5824|5823|38259
1615307100000|2021-03-09 16:25:00|5828|5827|5831|5829|5844|5842|5828|5827|43771
1615363200000|2021-03-10 08:00:00|5737|5716|5618|5613|5737|5718|5419|5406|215047
1615363500000|2021-03-10 08:05:00|5619|5614|5621|5614|5640|5637|5593|5589|121291
1615363800000|2021-03-10 08:10:00|5622|5615|5615|5612|5646|5643|5604|5600|126419
1615364100000|2021-03-10 08:15:00|5614|5610|5643|5640|5643|5640|5611|5607|70166
1615364400000|2021-03-10 08:20:00|5642|5639|5600|5598|5643|5641|5597|5594|66043
1615364700000|2021-03-10 08:25:00|5599|5599|5569|5566|5600|5599|5564|5561|91277
1615365000000|2021-03-10 08:30:00|5568|5565|5624|5621|5627|5624|5566|5562|52574
1615365300000|2021-03-10 08:35:00|5625|5622|5642|5639|5643|5640|5622|5618|49085
1615365600000|2021-03-10 08:40:00|5641|5640|5675|5673|5680|5676|5640|5638|40197
1615365900000|2021-03-10 08:45:00|5674|5674|5665|5663|5677|5674|5656|5652|33521
1615366200000|2021-03-10 08:50:00|5666|5664|5677|5675|5683|5682|5660|5657|26515
1615366500000|2021-03-10 08:55:00|5678|5676|5670|5668|5685|5683|5666|5665|28201
1615366800000|2021-03-10 09:00:00|5669|5667|5668|5667|5680|5677|5662|5660|26960
1615367100000|2021-03-10 09:05:00|5669|5668|5678|5676|5679|5678|5669|5667|22018
1615367400000|2021-03-10 09:10:00|5680|5677|5674|5673|5680|5679|5670|5669|11814
1615367700000|2021-03-10 09:15:00|5673|5672|5672|5671|5674|5673|5667|5666|17688
1615368000000|2021-03-10 09:20:00|5671|5670|5668|5666|5675|5674|5667|5666|16586
1615368300000|2021-03-10 09:25:00|5669|5667|5674|5672|5675|5674|5665|5664|17226
1615368600000|2021-03-10 09:30:00|5673|5671|5679|5677|5683|5681|5669|5667|24064
1615368900000|2021-03-10 09:35:00|5680|5678|5682|5681|5686|5685|5676|5675|17255
1615369200000|2021-03-10 09:40:00|5683|5680|5665|5664|5683|5681|5664|5663|60591
1615369500000|2021-03-10 09:45:00|5666|5665|5657|5655|5667|5666|5646|5645|41713
1615369800000|2021-03-10 09:50:00|5656|5656|5677|5674|5678|5675|5656|5656|33489
1615370100000|2021-03-10 09:55:00|5676|5673|5690|5689|5696|5695|5674|5672|22030
1615370400000|2021-03-10 10:00:00|5691|5690|5701|5699|5701|5699|5690|5689|15939
1615370700000|2021-03-10 10:05:00|5700|5700|5701|5699|5707|5706|5694|5692|16580
1615371000000|2021-03-10 10:10:00|5700|5698|5699|5698|5705|5704|5696|5695|20501
1615371300000|2021-03-10 10:15:00|5700|5699|5704|5703|5715|5714|5694|5692|32856
1615371600000|2021-03-10 10:20:00|5703|5702|5708|5706|5714|5713|5698|5696|18526
1615371900000|2021-03-10 10:25:00|5709|5707|5693|5691|5711|5709|5692|5690|17086
1615372200000|2021-03-10 10:30:00|5692|5690|5655|5654|5692|5690|5653|5651|55141
1615372500000|2021-03-10 10:35:00|5654|5653|5668|5666|5669|5668|5648|5647|24966
1615372800000|2021-03-10 10:40:00|5669|5667|5674|5672|5675|5673|5660|5659|14182
1615373100000|2021-03-10 10:45:00|5673|5673|5677|5675|5678|5677|5670|5669|9541
1615373400000|2021-03-10 10:50:00|5678|5676|5673|5671|5684|5683|5672|5671|13413
1615373700000|2021-03-10 10:55:00|5672|5670|5675|5674|5678|5677|5665|5663|18105
1615374000000|2021-03-10 11:00:00|5674|5673|5684|5683|5684|5683|5667|5666|12467
1615374300000|2021-03-10 11:05:00|5683|5682|5686|5684|5686|5685|5677|5674|10477
1615374600000|2021-03-10 11:10:00|5685|5685|5684|5682|5689|5687|5680|5678|10003
1615374900000|2021-03-10 11:15:00|5683|5681|5674|5672|5683|5681|5673|5671|12519
1615375200000|2021-03-10 11:20:00|5673|5673|5655|5654|5676|5673|5654|5652|14364
1615375500000|2021-03-10 11:25:00|5654|5653|5648|5646|5657|5655|5638|5637|20714
1615375800000|2021-03-10 11:30:00|5649|5647|5654|5652|5660|5658|5648|5647|29310
1615376100000|2021-03-10 11:35:00|5653|5651|5651|5650|5657|5655|5644|5642|21105
1615376400000|2021-03-10 11:40:00|5650|5649|5642|5640|5651|5650|5642|5640|8208
1615376700000|2021-03-10 11:45:00|5643|5641|5639|5638|5649|5647|5639|5638|11580
1615377000000|2021-03-10 11:50:00|5640|5637|5646|5645|5649|5648|5638|5637|13433
1615377300000|2021-03-10 11:55:00|5645|5644|5649|5647|5652|5650|5641|5640|23739
1615377600000|2021-03-10 12:00:00|5648|5646|5647|5645|5652|5651|5638|5637|34134
1615377900000|2021-03-10 12:05:00|5646|5644|5645|5642|5649|5647|5642|5641|14129
1615378200000|2021-03-10 12:10:00|5644|5643|5658|5656|5659|5657|5643|5642|14687
1615378500000|2021-03-10 12:15:00|5659|5657|5651|5650|5660|5658|5650|5648|16234
1615378800000|2021-03-10 12:20:00|5652|5651|5644|5642|5653|5651|5642|5641|13950
1615379100000|2021-03-10 12:25:00|5645|5643|5653|5651|5660|5659|5645|5643|14169
1615379400000|2021-03-10 12:30:00|5652|5650|5645|5643|5656|5654|5644|5643|10275
1615379700000|2021-03-10 12:35:00|5646|5644|5643|5642|5658|5656|5638|5637|65380
1615380000000|2021-03-10 12:40:00|5644|5641|5648|5646|5652|5651|5638|5637|41710
1615380300000|2021-03-10 12:45:00|5647|5647|5654|5652|5655|5653|5645|5643|20689
1615380600000|2021-03-10 12:50:00|5653|5651|5660|5658|5664|5662|5652|5650|15983
1615380900000|2021-03-10 12:55:00|5659|5659|5655|5653|5660|5659|5647|5645|18016
1615381200000|2021-03-10 13:00:00|5654|5652|5662|5660|5666|5665|5653|5652|12297
1615381500000|2021-03-10 13:05:00|5663|5661|5674|5672|5676|5674|5662|5660|16924
1615381800000|2021-03-10 13:10:00|5673|5673|5667|5666|5677|5676|5663|5662|19622
1615382100000|2021-03-10 13:15:00|5666|5665|5647|5646|5667|5665|5647|5645|24320
1615382400000|2021-03-10 13:20:00|5648|5647|5643|5641|5653|5652|5642|5641|15844
1615382700000|2021-03-10 13:25:00|5642|5642|5635|5633|5654|5653|5632|5630|25480
1615383000000|2021-03-10 13:30:00|5636|5634|5656|5655|5661|5659|5635|5634|158585
1615383300000|2021-03-10 13:35:00|5655|5654|5652|5650|5655|5654|5641|5640|42085
1615383600000|2021-03-10 13:40:00|5651|5651|5640|5639|5655|5653|5638|5636|23882
1615383900000|2021-03-10 13:45:00|5641|5640|5627|5626|5647|5645|5622|5621|45800
1615384200000|2021-03-10 13:50:00|5628|5627|5631|5630|5640|5639|5623|5621|24213
1615384500000|2021-03-10 13:55:00|5630|5629|5632|5631|5634|5632|5623|5621|34048
1615384800000|2021-03-10 14:00:00|5633|5632|5664|5663|5664|5663|5625|5624|67681
1615385100000|2021-03-10 14:05:00|5665|5664|5666|5664|5670|5668|5663|5662|37167
1615385400000|2021-03-10 14:10:00|5665|5665|5667|5666|5674|5672|5657|5656|43246
1615385700000|2021-03-10 14:15:00|5666|5665|5665|5664|5668|5666|5655|5654|25892
1615386000000|2021-03-10 14:20:00|5666|5665|5661|5660|5671|5669|5657|5655|19787
1615386300000|2021-03-10 14:25:00|5662|5661|5667|5665|5673|5670|5660|5659|33781
1615386600000|2021-03-10 14:30:00|5668|5666|5663|5661|5684|5681|5661|5659|63277
1615386900000|2021-03-10 14:35:00|5662|5660|5675|5672|5686|5684|5653|5652|41653
1615387200000|2021-03-10 14:40:00|5674|5673|5692|5690|5698|5697|5674|5672|55439
1615387500000|2021-03-10 14:45:00|5691|5689|5688|5686|5695|5693|5681|5680|51263
1615387800000|2021-03-10 14:50:00|5687|5685|5686|5684|5694|5692|5682|5680|45517
1615388100000|2021-03-10 14:55:00|5685|5685|5685|5683|5692|5690|5680|5679|47574
1615388400000|2021-03-10 15:00:00|5686|5684|5689|5688|5692|5691|5675|5673|47210
1615388700000|2021-03-10 15:05:00|5688|5687|5695|5694|5705|5704|5686|5685|31425
1615389000000|2021-03-10 15:10:00|5694|5693|5669|5667|5699|5696|5667|5665|41801
1615389300000|2021-03-10 15:15:00|5670|5668|5647|5645|5675|5672|5646|5644|54629
1615389600000|2021-03-10 15:20:00|5648|5646|5638|5635|5651|5649|5631|5629|51069
1615389900000|2021-03-10 15:25:00|5637|5636|5625|5622|5650|5646|5621|5620|43584
1615390200000|2021-03-10 15:30:00|5624|5621|5647|5643|5647|5643|5621|5620|59262
1615390500000|2021-03-10 15:35:00|5646|5642|5627|5624|5647|5643|5623|5622|48960
1615390800000|2021-03-10 15:40:00|5626|5625|5638|5635|5645|5643|5625|5624|56223
1615391100000|2021-03-10 15:45:00|5637|5634|5639|5638|5640|5638|5630|5627|38930
1615391400000|2021-03-10 15:50:00|5638|5637|5640|5638|5646|5644|5627|5626|57169
1615391700000|2021-03-10 15:55:00|5639|5637|5654|5653|5656|5655|5637|5635|29493
1615392000000|2021-03-10 16:00:00|5655|5654|5652|5650|5665|5663|5652|5650|36147
1615392300000|2021-03-10 16:05:00|5651|5649|5653|5651|5658|5656|5650|5648|33533
1615392600000|2021-03-10 16:10:00|5653|5650|5649|5647|5657|5654|5645|5643|3237
1615392900000|2021-03-10 16:15:00|5650|5646|5633|5630|5651|5649|5628|5625|2849
1615393200000|2021-03-10 16:20:00|5632|5629|5632|5629|5638|5636|5627|5625|3304
1615393500000|2021-03-10 16:25:00|5631|5628|5645|5641|5648|5644|5630|5627|3599
1615449600000|2021-03-11 08:00:00|5773|5757|5809|5806|5823|5819|5762|5751|101966
1615449900000|2021-03-11 08:05:00|5810|5805|5788|5785|5834|5829|5788|5785|55544
1615450200000|2021-03-11 08:10:00|5787|5786|5780|5778|5805|5802|5777|5775|43853
1615450500000|2021-03-11 08:15:00|5781|5779|5780|5776|5802|5801|5777|5776|33483
1615450800000|2021-03-11 08:20:00|5779|5775|5777|5775|5800|5797|5770|5767|46724
1615451100000|2021-03-11 08:25:00|5776|5774|5774|5771|5784|5783|5764|5763|61501
1615451400000|2021-03-11 08:30:00|5775|5772|5773|5771|5778|5777|5767|5765|36262
1615451700000|2021-03-11 08:35:00|5772|5770|5801|5800|5806|5804|5766|5763|46235
1615452000000|2021-03-11 08:40:00|5803|5801|5826|5825|5831|5827|5800|5798|50937
1615452300000|2021-03-11 08:45:00|5827|5824|5826|5824|5842|5841|5813|5811|29391
1615452600000|2021-03-11 08:50:00|5825|5823|5802|5799|5826|5825|5796|5792|26515
1615452900000|2021-03-11 08:55:00|5803|5800|5823|5821|5823|5821|5799|5797|22138
1615453200000|2021-03-11 09:00:00|5824|5822|5806|5804|5825|5823|5801|5798|29621
1615453500000|2021-03-11 09:05:00|5805|5803|5816|5814|5821|5820|5803|5801|31630
1615453800000|2021-03-11 09:10:00|5815|5813|5816|5814|5817|5816|5808|5806|16487
1615454100000|2021-03-11 09:15:00|5815|5813|5818|5815|5822|5820|5806|5804|17525
1615454400000|2021-03-11 09:20:00|5817|5816|5821|5819|5825|5824|5813|5811|17981
1615454700000|2021-03-11 09:25:00|5820|5818|5789|5786|5824|5822|5788|5785|27591
1615455000000|2021-03-11 09:30:00|5788|5785|5791|5789|5802|5800|5786|5784|23799
1615455300000|2021-03-11 09:35:00|5790|5790|5810|5808|5810|5808|5789|5787|14608
1615455600000|2021-03-11 09:40:00|5809|5807|5817|5815|5822|5819|5807|5804|21771
1615455900000|2021-03-11 09:45:00|5816|5814|5806|5803|5825|5824|5804|5802|27403
1615456200000|2021-03-11 09:50:00|5805|5804|5806|5805|5808|5807|5796|5795|25360
1615456500000|2021-03-11 09:55:00|5807|5806|5809|5807|5810|5809|5802|5800|14434
1615456800000|2021-03-11 10:00:00|5808|5806|5803|5802|5810|5809|5803|5801|14008
1615457100000|2021-03-11 10:05:00|5802|5801|5816|5814|5817|5815|5801|5800|12373
1615457400000|2021-03-11 10:10:00|5815|5815|5796|5793|5816|5815|5796|5793|16421
1615457700000|2021-03-11 10:15:00|5795|5792|5786|5784|5802|5800|5785|5783|12402
1615458000000|2021-03-11 10:20:00|5787|5786|5794|5793|5795|5793|5785|5782|15427
1615458300000|2021-03-11 10:25:00|5795|5791|5792|5790|5795|5794|5785|5783|20578
1615458600000|2021-03-11 10:30:00|5793|5791|5773|5771|5793|5791|5773|5770|14495
1615458900000|2021-03-11 10:35:00|5774|5772|5780|5778|5783|5780|5764|5762|15034
1615459200000|2021-03-11 10:40:00|5779|5777|5780|5778|5785|5784|5778|5776|11019
1615459500000|2021-03-11 10:45:00|5779|5777|5780|5778|5781|5778|5766|5764|16598
1615459800000|2021-03-11 10:50:00|5779|5779|5779|5777|5782|5780|5773|5770|10318
1615460100000|2021-03-11 10:55:00|5780|5778|5778|5776|5781|5779|5772|5770|93402
1615460400000|2021-03-11 11:00:00|5779|5777|5769|5768|5782|5780|5768|5766|10990
1615460700000|2021-03-11 11:05:00|5770|5769|5776|5774|5781|5779|5767|5765|15768
1615461000000|2021-03-11 11:10:00|5775|5773|5768|5766|5776|5775|5766|5764|14749
1615461300000|2021-03-11 11:15:00|5767|5767|5760|5758|5767|5767|5759|5757|16750
1615461600000|2021-03-11 11:20:00|5761|5759|5762|5760|5763|5761|5749|5748|14403
1615461900000|2021-03-11 11:25:00|5763|5761|5759|5758|5764|5761|5754|5752|10954
1615462200000|2021-03-11 11:30:00|5758|5757|5757|5755|5758|5757|5746|5745|32109
1615462500000|2021-03-11 11:35:00|5756|5754|5754|5752|5757|5755|5746|5745|14872
1615462800000|2021-03-11 11:40:00|5753|5753|5750|5748|5754|5753|5747|5746|12577
1615463100000|2021-03-11 11:45:00|5751|5749|5764|5763|5766|5765|5749|5748|72820
1615463400000|2021-03-11 11:50:00|5763|5762|5754|5752|5766|5765|5753|5751|14655
1615463700000|2021-03-11 11:55:00|5753|5753|5755|5754|5759|5757|5751|5750|12185
1615464000000|2021-03-11 12:00:00|5754|5753|5761|5759|5763|5762|5751|5750|14337
1615464300000|2021-03-11 12:05:00|5762|5758|5751|5749|5762|5760|5751|5749|102381
1615464600000|2021-03-11 12:10:00|5750|5748|5775|5773|5775|5773|5750|5748|18837
1615464900000|2021-03-11 12:15:00|5776|5774|5777|5776|5785|5784|5776|5774|10749
1615465200000|2021-03-11 12:20:00|5776|5775|5780|5779|5781|5780|5771|5770|8738
1615465500000|2021-03-11 12:25:00|5779|5778|5789|5788|5791|5789|5777|5776|11063
1615465800000|2021-03-11 12:30:00|5790|5789|5781|5779|5791|5789|5781|5778|6747
1615466100000|2021-03-11 12:35:00|5780|5778|5787|5785|5795|5793|5778|5777|21791
1615466400000|2021-03-11 12:40:00|5786|5786|5795|5794|5795|5794|5784|5782|8753
1615466700000|2021-03-11 12:45:00|5794|5793|5798|5796|5805|5802|5789|5787|18543
1615467000000|2021-03-11 12:50:00|5797|5795|5787|5785|5800|5799|5784|5782|13889
1615467300000|2021-03-11 12:55:00|5786|5786|5788|5786|5794|5792|5781|5779|52617
1615467600000|2021-03-11 13:00:00|5789|5787|5798|5797|5800|5798|5789|5787|10579
1615467900000|2021-03-11 13:05:00|5799|5796|5787|5786|5799|5797|5785|5783|10246
1615468200000|2021-03-11 13:10:00|5786|5785|5788|5787|5793|5792|5783|5782|12918
1615468500000|2021-03-11 13:15:00|5789|5788|5795|5793|5796|5794|5789|5786|15285
1615468800000|2021-03-11 13:20:00|5794|5792|5783|5782|5794|5792|5782|5781|14531
1615469100000|2021-03-11 13:25:00|5784|5781|5790|5788|5795|5793|5783|5781|21185
1615469400000|2021-03-11 13:30:00|5789|5787|5795|5794|5803|5800|5785|5784|22625
1615469700000|2021-03-11 13:35:00|5796|5795|5792|5791|5800|5798|5783|5782|25251
1615470000000|2021-03-11 13:40:00|5791|5790|5797|5795|5802|5801|5790|5788|20615
1615470300000|2021-03-11 13:45:00|5796|5794|5794|5793|5797|5795|5786|5785|19432
1615470600000|2021-03-11 13:50:00|5793|5792|5801|5800|5802|5800|5791|5790|19637
1615470900000|2021-03-11 13:55:00|5800|5799|5796|5794|5802|5801|5795|5794|15643
1615471200000|2021-03-11 14:00:00|5795|5795|5794|5793|5798|5797|5790|5788|16403
1615471500000|2021-03-11 14:05:00|5795|5794|5794|5793|5801|5799|5786|5784|16196
1615471800000|2021-03-11 14:10:00|5793|5792|5790|5788|5793|5792|5784|5783|24138
1615472100000|2021-03-11 14:15:00|5789|5789|5796|5794|5802|5800|5788|5787|22688
1615472400000|2021-03-11 14:20:00|5795|5793|5791|5790|5799|5797|5789|5787|24291
1615472700000|2021-03-11 14:25:00|5792|5791|5795|5793|5796|5795|5781|5780|39476
1615473000000|2021-03-11 14:30:00|5794|5794|5779|5777|5798|5797|5777|5776|60331
1615473300000|2021-03-11 14:35:00|5780|5778|5770|5768|5789|5787|5756|5755|58421
1615473600000|2021-03-11 14:40:00|5771|5769|5755|5753|5780|5778|5754|5752|44881
1615473900000|2021-03-11 14:45:00|5754|5752|5765|5763|5776|5774|5752|5751|36320
1615474200000|2021-03-11 14:50:00|5766|5764|5802|5800|5803|5800|5764|5761|40282
1615474500000|2021-03-11 14:55:00|5803|5801|5807|5806|5812|5810|5799|5798|56518
1615474800000|2021-03-11 15:00:00|5808|5807|5811|5809|5822|5820|5806|5804|38613
1615475100000|2021-03-11 15:05:00|5810|5808|5810|5808|5819|5817|5808|5807|37635
1615475400000|2021-03-11 15:10:00|5809|5807|5798|5797|5811|5809|5798|5797|24961
1615475700000|2021-03-11 15:15:00|5799|5798|5785|5783|5805|5804|5776|5775|44024
1615476000000|2021-03-11 15:20:00|5784|5782|5787|5786|5794|5792|5782|5780|33325
1615476300000|2021-03-11 15:25:00|5788|5787|5784|5782|5793|5791|5780|5779|37514
1615476600000|2021-03-11 15:30:00|5783|5783|5781|5779|5789|5787|5779|5778|50855
1615476900000|2021-03-11 15:35:00|5782|5780|5770|5769|5785|5783|5768|5765|80155
1615477200000|2021-03-11 15:40:00|5771|5768|5792|5790|5792|5790|5769|5768|45685
1615477500000|2021-03-11 15:45:00|5791|5789|5790|5788|5797|5795|5785|5784|32183
1615477800000|2021-03-11 15:50:00|5791|5789|5791|5789|5795|5793|5785|5784|27915
1615478100000|2021-03-11 15:55:00|5792|5790|5793|5792|5799|5797|5791|5790|43906
1615478400000|2021-03-11 16:00:00|5794|5791|5788|5786|5798|5796|5785|5784|55427
1615478700000|2021-03-11 16:05:00|5787|5785|5776|5775|5790|5788|5774|5773|70202
1615479000000|2021-03-11 16:10:00|5775|5774|5784|5783|5788|5787|5774|5773|43480
1615479300000|2021-03-11 16:15:00|5785|5784|5783|5781|5788|5786|5781|5779|44343
1615479600000|2021-03-11 16:20:00|5784|5782|5787|5786|5789|5788|5783|5781|36237
1615479900000|2021-03-11 16:25:00|5788|5787|5789|5788|5793|5791|5780|5779|44485
1615536000000|2021-03-12 08:00:00|5746|5741|5733|5729|5761|5755|5729|5724|79932
1615536300000|2021-03-12 08:05:00|5732|5728|5760|5757|5767|5765|5726|5722|39679
1615536600000|2021-03-12 08:10:00|5761|5758|5756|5752|5761|5758|5744|5742|19196
1615536900000|2021-03-12 08:15:00|5755|5753|5765|5764|5776|5774|5754|5752|16021
1615537200000|2021-03-12 08:20:00|5766|5765|5785|5781|5792|5790|5765|5764|18089
1615537500000|2021-03-12 08:25:00|5784|5782|5782|5780|5789|5786|5778|5775|10719
1615537800000|2021-03-12 08:30:00|5781|5779|5757|5755|5781|5779|5757|5755|17972
1615538100000|2021-03-12 08:35:00|5756|5756|5739|5737|5758|5756|5738|5736|13556
1615538400000|2021-03-12 08:40:00|5738|5736|5736|5733|5740|5738|5730|5728|10807
1615538700000|2021-03-12 08:45:00|5735|5734|5732|5730|5745|5743|5731|5729|9583
1615539000000|2021-03-12 08:50:00|5731|5731|5735|5733|5735|5733|5722|5720|13016
1615539300000|2021-03-12 08:55:00|5734|5732|5721|5719|5736|5734|5718|5715|13765
1615539600000|2021-03-12 09:00:00|5720|5718|5726|5725|5728|5727|5717|5715|16866
1615539900000|2021-03-12 09:05:00|5725|5724|5741|5739|5742|5741|5725|5723|15345
1615540200000|2021-03-12 09:10:00|5740|5738|5734|5731|5747|5746|5733|5731|15258
1615540500000|2021-03-12 09:15:00|5735|5732|5716|5714|5735|5734|5716|5714|25561
1615540800000|2021-03-12 09:20:00|5717|5715|5712|5711|5724|5723|5708|5706|17616
1615541100000|2021-03-12 09:25:00|5711|5710|5706|5705|5713|5712|5703|5700|18651
1615541400000|2021-03-12 09:30:00|5707|5706|5719|5718|5722|5721|5706|5705|12218
1615541700000|2021-03-12 09:35:00|5718|5717|5712|5710|5721|5719|5709|5707|6980
1615542000000|2021-03-12 09:40:00|5713|5711|5713|5710|5713|5712|5704|5703|8165
1615542300000|2021-03-12 09:45:00|5714|5711|5716|5715|5720|5719|5714|5711|13042
1615542600000|2021-03-12 09:50:00|5717|5716|5718|5717|5726|5725|5711|5710|53302
1615542900000|2021-03-12 09:55:00|5717|5716|5719|5718|5721|5719|5714|5713|13328
1615543200000|2021-03-12 10:00:00|5720|5719|5711|5709|5721|5719|5710|5709|11360
1615543500000|2021-03-12 10:05:00|5710|5710|5711|5710|5713|5711|5702|5701|9975
1615543800000|2021-03-12 10:10:00|5712|5711|5715|5714|5716|5714|5705|5704|9511
1615544100000|2021-03-12 10:15:00|5716|5715|5713|5711|5721|5720|5712|5710|87170
1615544400000|2021-03-12 10:20:00|5712|5712|5717|5716|5722|5721|5711|5710|11097
1615544700000|2021-03-12 10:25:00|5718|5715|5716|5715|5723|5721|5715|5714|14871
1615545000000|2021-03-12 10:30:00|5715|5714|5725|5724|5725|5724|5714|5713|8951
1615545300000|2021-03-12 10:35:00|5724|5723|5726|5725|5727|5726|5719|5718|15030
1615545600000|2021-03-12 10:40:00|5725|5724|5725|5724|5728|5727|5723|5721|9000
1615545900000|2021-03-12 10:45:00|5724|5723|5725|5724|5728|5727|5723|5721|8046
1615546200000|2021-03-12 10:50:00|5724|5723|5710|5709|5727|5726|5710|5708|11913
1615546500000|2021-03-12 10:55:00|5711|5710|5709|5707|5714|5713|5709|5707|7948
1615546800000|2021-03-12 11:00:00|5708|5708|5707|5705|5710|5708|5699|5698|13138
1615547100000|2021-03-12 11:05:00|5708|5706|5700|5699|5708|5706|5695|5693|11105
1615547400000|2021-03-12 11:10:00|5699|5698|5692|5691|5701|5700|5691|5690|12305
1615547700000|2021-03-12 11:15:00|5693|5692|5697|5696|5697|5696|5690|5689|10164
1615548000000|2021-03-12 11:20:00|5698|5697|5699|5698|5702|5700|5695|5693|12675
1615548300000|2021-03-12 11:25:00|5700|5699|5699|5697|5704|5703|5697|5696|10030
1615548600000|2021-03-12 11:30:00|5698|5698|5711|5710|5711|5710|5698|5697|16672
1615548900000|2021-03-12 11:35:00|5712|5711|5714|5713|5715|5714|5707|5706|17073
1615549200000|2021-03-12 11:40:00|5715|5714|5711|5710|5716|5715|5711|5709|16631
1615549500000|2021-03-12 11:45:00|5710|5709|5715|5714|5719|5718|5706|5704|7992
1615549800000|2021-03-12 11:50:00|5716|5713|5724|5722|5724|5723|5716|5713|15704
1615550100000|2021-03-12 11:55:00|5725|5723|5720|5719|5728|5726|5720|5719|7846
1615550400000|2021-03-12 12:00:00|5719|5718|5728|5726|5729|5728|5717|5716|9808
1615550700000|2021-03-12 12:05:00|5727|5727|5734|5733|5735|5733|5727|5727|5117
1615551000000|2021-03-12 12:10:00|5735|5732|5733|5732|5735|5733|5731|5730|3434
1615551300000|2021-03-12 12:15:00|5734|5733|5733|5732|5738|5736|5732|5731|7878
1615551600000|2021-03-12 12:20:00|5734|5733|5728|5727|5736|5734|5728|5726|3977
1615551900000|2021-03-12 12:25:00|5730|5728|5725|5723|5731|5730|5721|5720|3294
1615552200000|2021-03-12 12:30:00|5724|5724|5724|5722|5729|5728|5722|5721|10386
1615552500000|2021-03-12 12:35:00|5725|5723|5725|5723|5729|5727|5719|5718|7935
1615552800000|2021-03-12 12:40:00|5724|5722|5732|5731|5735|5733|5723|5721|6479
1615553100000|2021-03-12 12:45:00|5733|5730|5741|5740|5742|5741|5731|5730|5373
1615553400000|2021-03-12 12:50:00|5740|5739|5743|5742|5747|5746|5736|5735|7197
1615553700000|2021-03-12 12:55:00|5742|5741|5741|5740|5748|5747|5741|5740|5307
1615554000000|2021-03-12 13:00:00|5742|5741|5740|5739|5745|5743|5738|5737|5624
1615554300000|2021-03-12 13:05:00|5739|5738|5734|5733|5744|5742|5733|5732|6370
1615554600000|2021-03-12 13:10:00|5735|5734|5728|5726|5736|5735|5726|5725|5444
1615554900000|2021-03-12 13:15:00|5729|5727|5739|5736|5742|5741|5728|5727|6570
1615555200000|2021-03-12 13:20:00|5740|5737|5745|5744|5746|5745|5740|5737|7039
1615555500000|2021-03-12 13:25:00|5744|5743|5749|5748|5753|5751|5743|5742|9703
1615555800000|2021-03-12 13:30:00|5748|5747|5749|5747|5756|5755|5747|5746|6108
1615556100000|2021-03-12 13:35:00|5750|5748|5753|5752|5754|5753|5747|5746|8387
1615556400000|2021-03-12 13:40:00|5752|5751|5743|5742|5753|5751|5742|5739|14122
1615556700000|2021-03-12 13:45:00|5742|5741|5738|5737|5750|5748|5736|5733|42392
1615557000000|2021-03-12 13:50:00|5737|5736|5746|5745|5747|5746|5732|5731|14697
1615557300000|2021-03-12 13:55:00|5745|5744|5742|5740|5746|5744|5739|5738|8155
1615557600000|2021-03-12 14:00:00|5741|5739|5753|5751|5756|5755|5741|5739|21555
1615557900000|2021-03-12 14:05:00|5754|5750|5755|5753|5758|5757|5747|5745|10910
1615558200000|2021-03-12 14:10:00|5757|5754|5746|5744|5757|5755|5745|5744|14757
1615558500000|2021-03-12 14:15:00|5747|5745|5745|5743|5752|5750|5744|5743|8831
1615558800000|2021-03-12 14:20:00|5746|5744|5741|5740|5747|5745|5734|5732|20266
1615559100000|2021-03-12 14:25:00|5742|5741|5737|5735|5742|5741|5734|5733|23907
1615559400000|2021-03-12 14:30:00|5738|5736|5762|5760|5766|5765|5734|5733|82423
1615559700000|2021-03-12 14:35:00|5763|5761|5759|5758|5764|5762|5742|5740|31265
1615560000000|2021-03-12 14:40:00|5758|5757|5772|5771|5776|5774|5758|5756|50510
1615560300000|2021-03-12 14:45:00|5771|5770|5757|5756|5776|5775|5754|5753|48183
1615560600000|2021-03-12 14:50:00|5758|5757|5761|5759|5764|5763|5755|5754|47895
1615560900000|2021-03-12 14:55:00|5760|5760|5788|5785|5788|5785|5757|5756|42519
1615561200000|2021-03-12 15:00:00|5787|5787|5767|5766|5789|5787|5766|5765|34194
1615561500000|2021-03-12 15:05:00|5768|5767|5766|5764|5775|5774|5764|5762|32513
1615561800000|2021-03-12 15:10:00|5767|5765|5748|5745|5769|5767|5746|5744|17670
1615562100000|2021-03-12 15:15:00|5747|5744|5734|5733|5750|5749|5732|5729|30776
1615562400000|2021-03-12 15:20:00|5735|5732|5720|5718|5736|5735|5717|5715|39681
1615562700000|2021-03-12 15:25:00|5719|5719|5726|5725|5727|5725|5709|5707|25310
1615563000000|2021-03-12 15:30:00|5725|5724|5739|5737|5739|5737|5725|5723|16439
1615563300000|2021-03-12 15:35:00|5738|5736|5749|5748|5750|5748|5731|5729|10256
1615563600000|2021-03-12 15:40:00|5748|5747|5751|5748|5752|5749|5742|5740|10278
1615563900000|2021-03-12 15:45:00|5750|5749|5754|5752|5756|5755|5745|5743|9394
1615564200000|2021-03-12 15:50:00|5753|5753|5740|5738|5754|5753|5730|5728|16849
1615564500000|2021-03-12 15:55:00|5739|5737|5737|5735|5745|5744|5729|5728|27182
1615564800000|2021-03-12 16:00:00|5736|5734|5739|5737|5746|5745|5733|5732|12655
1615565100000|2021-03-12 16:05:00|5738|5738|5743|5742|5746|5744|5736|5734|14502
1615565400000|2021-03-12 16:10:00|5744|5743|5744|5743|5751|5750|5743|5742|13865
1615565700000|2021-03-12 16:15:00|5743|5742|5741|5740|5748|5746|5738|5736|25081
1615566000000|2021-03-12 16:20:00|5742|5741|5748|5747|5750|5747|5742|5741|21524
1615566300000|2021-03-12 16:25:00|5747|5746|5751|5748|5754|5751|5744|5743|21266
1615795200000|2021-03-15 08:00:00|5743|5714|5699|5696|5743|5715|5672|5670|73668
1615795500000|2021-03-15 08:05:00|5700|5697|5694|5690|5704|5700|5684|5683|24142
1615795800000|2021-03-15 08:10:00|5693|5689|5730|5727|5741|5737|5692|5689|21479
1615796100000|2021-03-15 08:15:00|5731|5728|5762|5760|5765|5763|5727|5725|28795
1615796400000|2021-03-15 08:20:00|5761|5759|5759|5758|5761|5759|5748|5746|29011
1615796700000|2021-03-15 08:25:00|5758|5757|5749|5746|5758|5757|5735|5734|29364
1615797000000|2021-03-15 08:30:00|5748|5745|5729|5727|5749|5746|5727|5726|14135
1615797300000|2021-03-15 08:35:00|5730|5728|5723|5721|5732|5730|5720|5718|9287
1615797600000|2021-03-15 08:40:00|5724|5720|5734|5732|5735|5734|5721|5720|8224
1615797900000|2021-03-15 08:45:00|5733|5733|5746|5745|5747|5745|5730|5728|13107
1615798200000|2021-03-15 08:50:00|5745|5744|5732|5731|5746|5744|5732|5730|9546
1615798500000|2021-03-15 08:55:00|5733|5730|5729|5728|5735|5733|5726|5724|17940
1615798800000|2021-03-15 09:00:00|5730|5729|5729|5727|5735|5733|5725|5724|10478
1615799100000|2021-03-15 09:05:00|5730|5728|5738|5737|5740|5738|5727|5725|10491
1615799400000|2021-03-15 09:10:00|5737|5736|5735|5733|5737|5736|5731|5730|7256
1615799700000|2021-03-15 09:15:00|5734|5732|5743|5741|5748|5745|5729|5728|10154
1615800000000|2021-03-15 09:20:00|5742|5740|5747|5745|5752|5750|5737|5736|9004
1615800300000|2021-03-15 09:25:00|5746|5744|5738|5737|5749|5748|5736|5735|9917
1615800600000|2021-03-15 09:30:00|5739|5738|5742|5740|5746|5743|5736|5735|9456
1615800900000|2021-03-15 09:35:00|5743|5741|5742|5740|5743|5742|5737|5735|4861
1615801200000|2021-03-15 09:40:00|5741|5741|5731|5730|5742|5741|5729|5727|14939
1615801500000|2021-03-15 09:45:00|5730|5729|5720|5719|5730|5729|5718|5716|10465
1615801800000|2021-03-15 09:50:00|5721|5720|5731|5729|5732|5730|5720|5720|11073
1615802100000|2021-03-15 09:55:00|5732|5730|5730|5728|5735|5733|5726|5724|7047
1615802400000|2021-03-15 10:00:00|5729|5727|5730|5729|5734|5732|5722|5721|3780
1615802700000|2021-03-15 10:05:00|5729|5728|5724|5722|5733|5731|5720|5719|34176
1615803000000|2021-03-15 10:10:00|5725|5723|5724|5722|5729|5728|5723|5722|4568
1615803300000|2021-03-15 10:15:00|5723|5721|5712|5710|5723|5722|5712|5710|19310
1615803600000|2021-03-15 10:20:00|5711|5709|5722|5720|5723|5720|5709|5707|4451
1615803900000|2021-03-15 10:25:00|5723|5721|5719|5717|5727|5725|5719|5717|6596
1615804200000|2021-03-15 10:30:00|5718|5718|5711|5709|5724|5722|5711|5709|7002
1615804500000|2021-03-15 10:35:00|5710|5708|5711|5709|5712|5711|5705|5704|8927
1615804800000|2021-03-15 10:40:00|5710|5710|5705|5703|5711|5710|5698|5697|24164
1615805100000|2021-03-15 10:45:00|5704|5702|5706|5705|5711|5709|5704|5702|12461
1615805400000|2021-03-15 10:50:00|5707|5706|5695|5693|5708|5707|5694|5692|10352
1615805700000|2021-03-15 10:55:00|5696|5694|5695|5694|5698|5695|5691|5689|1039086
1615806000000|2021-03-15 11:00:00|5696|5695|5687|5686|5696|5695|5682|5680|14292
1615806300000|2021-03-15 11:05:00|5688|5687|5675|5673|5689|5687|5674|5672|31490
1615806600000|2021-03-15 11:10:00|5674|5672|5667|5666|5676|5675|5667|5666|35940
1615806900000|2021-03-15 11:15:00|5668|5667|5671|5670|5681|5679|5668|5666|23741
1615807200000|2021-03-15 11:20:00|5670|5669|5658|5657|5672|5670|5658|5657|45225
1615807500000|2021-03-15 11:25:00|5657|5656|5648|5646|5664|5661|5647|5645|25304
1615807800000|2021-03-15 11:30:00|5649|5645|5647|5645|5661|5660|5644|5642|21070
1615808100000|2021-03-15 11:35:00|5646|5644|5658|5657|5667|5665|5645|5644|23405
1615808400000|2021-03-15 11:40:00|5657|5656|5654|5652|5660|5659|5650|5649|10462
1615808700000|2021-03-15 11:45:00|5653|5651|5656|5654|5656|5655|5649|5648|12132
1615809000000|2021-03-15 11:50:00|5657|5655|5650|5648|5660|5659|5646|5645|12079
1615809300000|2021-03-15 11:55:00|5649|5647|5639|5636|5652|5650|5636|5635|29794
1615809600000|2021-03-15 12:00:00|5638|5635|5626|5624|5639|5637|5620|5619|47965
1615809900000|2021-03-15 12:05:00|5625|5623|5628|5626|5635|5633|5622|5620|16262
1615810200000|2021-03-15 12:10:00|5627|5625|5623|5621|5627|5625|5613|5611|12259
1615810500000|2021-03-15 12:15:00|5622|5622|5618|5617|5627|5624|5613|5612|17309
1615810800000|2021-03-15 12:20:00|5619|5616|5625|5624|5630|5628|5619|5616|21958
1615811100000|2021-03-15 12:25:00|5626|5625|5619|5617|5626|5625|5619|5617|6833
1615811400000|2021-03-15 12:30:00|5620|5618|5620|5618|5626|5625|5617|5616|9321
1615811700000|2021-03-15 12:35:00|5619|5617|5623|5621|5627|5625|5615|5613|11238
1615812000000|2021-03-15 12:40:00|5622|5620|5622|5621|5627|5626|5620|5619|9303
1615812300000|2021-03-15 12:45:00|5623|5620|5625|5623|5627|5625|5620|5619|190748
1615812600000|2021-03-15 12:50:00|5624|5622|5622|5621|5626|5625|5622|5621|13761
1615812900000|2021-03-15 12:55:00|5621|5620|5625|5623|5625|5623|5621|5620|12689
1615813200000|2021-03-15 13:00:00|5624|5622|5608|5606|5624|5623|5606|5604|25840
1615813500000|2021-03-15 13:05:00|5607|5607|5622|5620|5623|5621|5605|5604|27134
1615813800000|2021-03-15 13:10:00|5623|5621|5617|5616|5628|5626|5612|5611|32822
1615814100000|2021-03-15 13:15:00|5616|5615|5620|5618|5622|5620|5607|5606|16058
1615814400000|2021-03-15 13:20:00|5621|5619|5626|5625|5633|5631|5621|5618|51437
1615814700000|2021-03-15 13:25:00|5627|5626|5621|5619|5630|5629|5620|5618|34112
1615815000000|2021-03-15 13:30:00|5623|5620|5630|5627|5659|5657|5621|5620|245070
1615815300000|2021-03-15 13:35:00|5631|5628|5642|5641|5643|5642|5627|5626|61021
1615815600000|2021-03-15 13:40:00|5641|5640|5626|5624|5642|5640|5622|5619|19697
1615815900000|2021-03-15 13:45:00|5625|5623|5608|5607|5630|5627|5607|5606|196074
1615816200000|2021-03-15 13:50:00|5607|5606|5609|5607|5616|5615|5604|5602|71893
1615816500000|2021-03-15 13:55:00|5610|5608|5610|5607|5620|5618|5600|5598|50341
1615816800000|2021-03-15 14:00:00|5609|5606|5604|5602|5614|5613|5596|5594|22660
1615817100000|2021-03-15 14:05:00|5603|5601|5594|5592|5603|5602|5592|5590|29782
1615817400000|2021-03-15 14:10:00|5595|5593|5609|5608|5619|5617|5594|5592|20922
1615817700000|2021-03-15 14:15:00|5610|5609|5607|5605|5611|5609|5600|5598|30437
1615818000000|2021-03-15 14:20:00|5606|5606|5615|5614|5615|5614|5605|5604|36051
1615818300000|2021-03-15 14:25:00|5614|5613|5626|5624|5626|5625|5614|5613|56174
1615818600000|2021-03-15 14:30:00|5625|5623|5624|5623|5627|5625|5615|5613|53522
1615818900000|2021-03-15 14:35:00|5623|5622|5610|5608|5625|5623|5606|5605|94690
1615819200000|2021-03-15 14:40:00|5609|5607|5605|5604|5612|5611|5602|5600|46733
1615819500000|2021-03-15 14:45:00|5606|5605|5597|5595|5607|5606|5596|5594|36029
1615819800000|2021-03-15 14:50:00|5596|5596|5593|5591|5602|5601|5587|5585|49559
1615820100000|2021-03-15 14:55:00|5592|5590|5597|5595|5600|5599|5591|5589|47495
1615820400000|2021-03-15 15:00:00|5596|5594|5601|5599|5601|5599|5586|5585|44138
1615820700000|2021-03-15 15:05:00|5600|5598|5594|5592|5602|5600|5593|5591|25542
1615821000000|2021-03-15 15:10:00|5595|5593|5592|5590|5603|5601|5592|5590|28426
1615821300000|2021-03-15 15:15:00|5593|5591|5595|5594|5597|5596|5585|5584|25510
1615821600000|2021-03-15 15:20:00|5594|5593|5586|5584|5597|5596|5585|5584|53659
1615821900000|2021-03-15 15:25:00|5587|5585|5583|5581|5588|5587|5578|5577|76268
1615822200000|2021-03-15 15:30:00|5582|5582|5567|5565|5584|5582|5567|5565|62413
1615822500000|2021-03-15 15:35:00|5568|5566|5559|5557|5569|5568|5555|5554|57159
1615822800000|2021-03-15 15:40:00|5560|5558|5567|5565|5573|5572|5560|5558|36551
1615823100000|2021-03-15 15:45:00|5566|5564|5569|5568|5570|5569|5560|5558|47157
1615823400000|2021-03-15 15:50:00|5570|5569|5570|5569|5572|5571|5562|5560|93458
1615823700000|2021-03-15 15:55:00|5571|5570|5602|5600|5602|5601|5571|5570|36939
1615824000000|2021-03-15 16:00:00|5601|5599|5590|5589|5601|5599|5588|5587|27360
1615824300000|2021-03-15 16:05:00|5591|5590|5587|5585|5595|5594|5585|5584|48952
1615824600000|2021-03-15 16:10:00|5586|5586|5592|5590|5595|5594|5586|5585|82583
1615824900000|2021-03-15 16:15:00|5593|5591|5598|5597|5603|5602|5591|5590|56327
1615825200000|2021-03-15 16:20:00|5599|5598|5602|5601|5606|5605|5598|5596|51120
1615825500000|2021-03-15 16:25:00|5603|5602|5612|5610|5614|5611|5601|5599|97367
1615881600000|2021-03-16 08:00:00|5619|5611|5611|5608|5620|5617|5590|5587|49587
1615881900000|2021-03-16 08:05:00|5610|5606|5613|5610|5616|5612|5590|5587|29246
1615882200000|2021-03-16 08:10:00|5612|5611|5624|5622|5626|5624|5609|5606|39594
1615882500000|2021-03-16 08:15:00|5625|5623|5616|5614|5627|5626|5615|5613|21947
1615882800000|2021-03-16 08:20:00|5617|5615|5625|5622|5627|5625|5617|5614|18750
1615883100000|2021-03-16 08:25:00|5624|5623|5622|5620|5627|5625|5613|5611|14796
1615883400000|2021-03-16 08:30:00|5623|5621|5619|5617|5625|5623|5616|5614|12266
1615883700000|2021-03-16 08:35:00|5620|5618|5616|5614|5624|5622|5609|5608|6183
1615884000000|2021-03-16 08:40:00|5615|5613|5599|5597|5615|5613|5596|5595|9706
1615884300000|2021-03-16 08:45:00|5598|5596|5588|5587|5602|5600|5587|5586|14154
1615884600000|2021-03-16 08:50:00|5587|5586|5588|5586|5595|5593|5585|5583|13031
1615884900000|2021-03-16 08:55:00|5586|5585|5583|5580|5588|5587|5571|5569|39386
1615885200000|2021-03-16 09:00:00|5584|5581|5582|5581|5586|5584|5577|5575|15690
1615885500000|2021-03-16 09:05:00|5583|5582|5587|5585|5592|5589|5582|5581|26293
1615885800000|2021-03-16 09:10:00|5586|5586|5571|5569|5588|5586|5570|5568|17283
1615886100000|2021-03-16 09:15:00|5572|5570|5579|5576|5585|5582|5571|5570|20268
1615886400000|2021-03-16 09:20:00|5580|5577|5580|5579|5586|5585|5575|5574|12211
1615886700000|2021-03-16 09:25:00|5581|5580|5573|5571|5582|5581|5573|5571|12084
1615887000000|2021-03-16 09:30:00|5572|5572|5577|5575|5584|5582|5572|5571|14244
1615887300000|2021-03-16 09:35:00|5576|5576|5572|5570|5580|5579|5568|5567|24555
1615887600000|2021-03-16 09:40:00|5573|5569|5565|5564|5573|5570|5559|5558|9632
1615887900000|2021-03-16 09:45:00|5564|5563|5553|5551|5565|5563|5552|5550|33478
1615888200000|2021-03-16 09:50:00|5551|5550|5555|5553|5557|5555|5550|5549|81666
1615888500000|2021-03-16 09:55:00|5556|5554|5560|5558|5565|5563|5553|5552|13895
1615888800000|2021-03-16 10:00:00|5559|5557|5557|5555|5561|5559|5553|5550|10286
1615889100000|2021-03-16 10:05:00|5556|5554|5557|5556|5561|5559|5552|5551|15378
1615889400000|2021-03-16 10:10:00|5558|5557|5551|5550|5558|5557|5551|5550|12032
1615889700000|2021-03-16 10:15:00|5552|5551|5557|5555|5562|5559|5551|5551|31520
1615890000000|2021-03-16 10:20:00|5558|5556|5557|5556|5566|5565|5556|5555|18730
1615890300000|2021-03-16 10:25:00|5558|5557|5568|5567|5569|5567|5558|5557|13610
1615890600000|2021-03-16 10:30:00|5569|5568|5575|5574|5578|5577|5565|5563|25359
1615890900000|2021-03-16 10:35:00|5576|5575|5583|5581|5585|5584|5573|5572|60155
1615891200000|2021-03-16 10:40:00|5582|5580|5588|5587|5589|5588|5579|5578|10485
1615891500000|2021-03-16 10:45:00|5589|5588|5577|5576|5590|5589|5575|5574|30140
1615891800000|2021-03-16 10:50:00|5576|5575|5580|5578|5581|5579|5574|5573|15427
1615892100000|2021-03-16 10:55:00|5579|5577|5579|5578|5580|5579|5574|5573|14262
1615892400000|2021-03-16 11:00:00|5580|5579|5582|5581|5584|5583|5578|5577|9817
1615892700000|2021-03-16 11:05:00|5581|5580|5581|5580|5585|5584|5580|5579|6578
1615893000000|2021-03-16 11:10:00|5582|5581|5598|5597|5598|5597|5582|5580|17983
1615893300000|2021-03-16 11:15:00|5599|5598|5600|5599|5607|5605|5599|5598|13082
1615893600000|2021-03-16 11:20:00|5599|5598|5611|5610|5619|5616|5599|5598|18323
1615893900000|2021-03-16 11:25:00|5610|5609|5602|5601|5611|5610|5602|5600|12047
1615894200000|2021-03-16 11:30:00|5603|5600|5604|5602|5610|5607|5596|5593|13329
1615894500000|2021-03-16 11:35:00|5603|5601|5604|5603|5608|5606|5598|5596|18230
1615894800000|2021-03-16 11:40:00|5605|5604|5608|5607|5611|5609|5598|5596|14329
1615895100000|2021-03-16 11:45:00|5609|5608|5628|5627|5632|5630|5608|5607|41689
1615895400000|2021-03-16 11:50:00|5629|5628|5626|5624|5637|5634|5623|5621|31961
1615895700000|2021-03-16 11:55:00|5625|5623|5622|5621|5625|5624|5609|5608|24976
1615896000000|2021-03-16 12:00:00|5623|5622|5607|5606|5626|5623|5607|5605|12512
1615896300000|2021-03-16 12:05:00|5608|5607|5606|5605|5609|5607|5602|5600|7944
1615896600000|2021-03-16 12:10:00|5607|5606|5610|5609|5612|5611|5602|5601|36942
1615896900000|2021-03-16 12:15:00|5609|5608|5603|5601|5612|5610|5600|5598|10382
1615897200000|2021-03-16 12:20:00|5602|5600|5604|5603|5606|5605|5600|5598|7995
1615897500000|2021-03-16 12:25:00|5603|5602|5611|5609|5613|5611|5602|5600|18922
1615897800000|2021-03-16 12:30:00|5612|5610|5606|5605|5619|5617|5604|5603|18706
1615898100000|2021-03-16 12:35:00|5605|5604|5613|5611|5613|5611|5602|5600|7868
1615898400000|2021-03-16 12:40:00|5614|5612|5608|5607|5619|5618|5608|5606|8502
1615898700000|2021-03-16 12:45:00|5609|5608|5613|5612|5615|5613|5608|5607|10221
1615899000000|2021-03-16 12:50:00|5612|5611|5615|5614|5618|5617|5612|5611|633217
1615899300000|2021-03-16 12:55:00|5614|5613|5607|5605|5616|5614|5604|5602|10487
1615899600000|2021-03-16 13:00:00|5606|5603|5616|5615|5618|5617|5603|5601|18613
1615899900000|2021-03-16 13:05:00|5615|5614|5616|5614|5618|5617|5612|5611|12139
1615900200000|2021-03-16 13:10:00|5617|5615|5619|5617|5620|5618|5610|5608|11743
1615900500000|2021-03-16 13:15:00|5618|5616|5617|5616|5622|5621|5613|5611|10548
1615900800000|2021-03-16 13:20:00|5618|5617|5618|5616|5624|5623|5615|5613|14068
1615901100000|2021-03-16 13:25:00|5619|5617|5624|5623|5627|5626|5618|5617|18288
1615901400000|2021-03-16 13:30:00|5625|5622|5617|5616|5628|5626|5617|5615|71738
1615901700000|2021-03-16 13:35:00|5618|5617|5603|5601|5618|5617|5596|5594|57364
1615902000000|2021-03-16 13:40:00|5602|5600|5606|5604|5616|5614|5599|5598|29013
1615902300000|2021-03-16 13:45:00|5607|5605|5596|5594|5612|5611|5595|5593|18521
1615902600000|2021-03-16 13:50:00|5595|5593|5589|5587|5597|5595|5579|5578|42646
1615902900000|2021-03-16 13:55:00|5590|5588|5583|5581|5603|5602|5582|5581|26639
1615903200000|2021-03-16 14:00:00|5582|5580|5570|5568|5583|5582|5569|5567|23887
1615903500000|2021-03-16 14:05:00|5569|5567|5561|5559|5569|5567|5555|5554|32655
1615903800000|2021-03-16 14:10:00|5560|5558|5558|5557|5560|5559|5549|5548|28353
1615904100000|2021-03-16 14:15:00|5557|5556|5566|5565|5571|5570|5557|5556|27890
1615904400000|2021-03-16 14:20:00|5565|5564|5583|5582|5587|5586|5563|5562|18170
1615904700000|2021-03-16 14:25:00|5582|5581|5591|5589|5597|5594|5579|5578|39346
1615905000000|2021-03-16 14:30:00|5592|5590|5598|5597|5607|5605|5591|5590|63352
1615905300000|2021-03-16 14:35:00|5599|5598|5591|5589|5600|5599|5588|5587|21728
1615905600000|2021-03-16 14:40:00|5592|5590|5582|5581|5599|5597|5582|5580|22141
1615905900000|2021-03-16 14:45:00|5583|5582|5579|5577|5584|5582|5576|5573|17359
1615906200000|2021-03-16 14:50:00|5580|5578|5576|5575|5585|5584|5574|5573|16588
1615906500000|2021-03-16 14:55:00|5577|5576|5578|5577|5581|5579|5567|5566|24098
1615906800000|2021-03-16 15:00:00|5579|5576|5583|5582|5589|5587|5575|5574|18359
1615907100000|2021-03-16 15:05:00|5582|5581|5574|5572|5583|5582|5573|5572|20879
1615907400000|2021-03-16 15:10:00|5575|5573|5594|5593|5596|5595|5574|5573|26706
1615907700000|2021-03-16 15:15:00|5595|5592|5603|5602|5605|5604|5595|5592|21856
1615908000000|2021-03-16 15:20:00|5602|5601|5601|5599|5608|5607|5599|5597|24540
1615908300000|2021-03-16 15:25:00|5600|5598|5592|5590|5601|5599|5587|5585|20254
1615908600000|2021-03-16 15:30:00|5591|5589|5591|5590|5596|5594|5588|5587|26210
1615908900000|2021-03-16 15:35:00|5592|5591|5598|5596|5600|5598|5592|5590|59065
1615909200000|2021-03-16 15:40:00|5597|5595|5603|5602|5605|5604|5595|5594|29917
1615909500000|2021-03-16 15:45:00|5604|5603|5603|5602|5605|5604|5597|5595|29053
1615909800000|2021-03-16 15:50:00|5604|5603|5597|5595|5607|5606|5595|5593|29088
1615910100000|2021-03-16 15:55:00|5596|5594|5598|5596|5602|5601|5593|5592|26981
1615910400000|2021-03-16 16:00:00|5599|5597|5593|5591|5600|5598|5591|5589|30886
1615910700000|2021-03-16 16:05:00|5592|5592|5591|5589|5598|5596|5589|5588|35780
1615911000000|2021-03-16 16:10:00|5592|5590|5594|5592|5597|5596|5591|5590|33898
1615911300000|2021-03-16 16:15:00|5593|5593|5592|5590|5596|5594|5589|5588|28074
1615911600000|2021-03-16 16:20:00|5591|5589|5592|5590|5597|5596|5590|5589|32461
1615911900000|2021-03-16 16:25:00|5593|5591|5600|5597|5601|5598|5581|5580|35110
1615968000000|2021-03-17 08:00:00|5612|5574|5579|5575|5612|5588|5546|5542|54419
1615968300000|2021-03-17 08:05:00|5578|5574|5575|5572|5583|5582|5570|5567|37038
1615968600000|2021-03-17 08:10:00|5574|5573|5571|5569|5580|5579|5561|5558|21289
1615968900000|2021-03-17 08:15:00|5573|5570|5542|5540|5573|5571|5541|5538|32415
1615969200000|2021-03-17 08:20:00|5543|5539|5554|5553|5560|5557|5540|5539|17806
1615969500000|2021-03-17 08:25:00|5553|5552|5548|5546|5553|5552|5534|5532|20562
1615969800000|2021-03-17 08:30:00|5549|5547|5550|5549|5557|5555|5546|5545|14502
1615970100000|2021-03-17 08:35:00|5551|5550|5537|5535|5555|5553|5535|5533|18808
1615970400000|2021-03-17 08:40:00|5538|5534|5541|5538|5546|5545|5537|5534|18637
1615970700000|2021-03-17 08:45:00|5540|5539|5556|5554|5558|5557|5540|5539|20207
1615971000000|2021-03-17 08:50:00|5555|5555|5545|5543|5557|5556|5545|5543|16891
1615971300000|2021-03-17 08:55:00|5544|5542|5540|5539|5550|5549|5540|5537|19133
1615971600000|2021-03-17 09:00:00|5539|5538|5557|5555|5559|5558|5539|5538|28406
1615971900000|2021-03-17 09:05:00|5556|5556|5546|5544|5558|5557|5543|5541|43449
1615972200000|2021-03-17 09:10:00|5545|5545|5539|5538|5546|5545|5532|5530|28940
1615972500000|2021-03-17 09:15:00|5538|5537|5536|5535|5544|5543|5535|5534|20982
1615972800000|2021-03-17 09:20:00|5535|5534|5532|5530|5538|5537|5530|5528|25281
1615973100000|2021-03-17 09:25:00|5533|5531|5534|5532|5547|5545|5531|5529|38924
1615973400000|2021-03-17 09:30:00|5535|5533|5530|5528|5536|5535|5529|5527|15101
1615973700000|2021-03-17 09:35:00|5531|5529|5531|5530|5536|5534|5529|5527|22116
1615974000000|2021-03-17 09:40:00|5532|5531|5550|5549|5550|5549|5532|5531|9699
1615974300000|2021-03-17 09:45:00|5549|5548|5538|5537|5549|5548|5536|5535|10739
1615974600000|2021-03-17 09:50:00|5539|5538|5533|5531|5540|5539|5530|5529|10606
1615974900000|2021-03-17 09:55:00|5534|5532|5537|5535|5538|5536|5530|5529|8620
1615975200000|2021-03-17 10:00:00|5536|5534|5533|5531|5539|5537|5532|5530|11813
1615975500000|2021-03-17 10:05:00|5532|5532|5533|5531|5538|5537|5529|5527|16347
1615975800000|2021-03-17 10:10:00|5532|5530|5534|5533|5538|5537|5531|5530|18876
1615976100000|2021-03-17 10:15:00|5533|5532|5543|5541|5545|5543|5533|5532|15023
1615976400000|2021-03-17 10:20:00|5542|5542|5546|5545|5553|5551|5538|5536|20571
1615976700000|2021-03-17 10:25:00|5547|5546|5542|5541|5549|5547|5540|5538|5784
1615977000000|2021-03-17 10:30:00|5543|5542|5543|5541|5549|5548|5542|5541|29792
1615977300000|2021-03-17 10:35:00|5544|5542|5548|5547|5550|5549|5543|5542|10290
1615977600000|2021-03-17 10:40:00|5547|5546|5544|5543|5550|5548|5542|5541|10817
1615977900000|2021-03-17 10:45:00|5543|5542|5539|5538|5549|5547|5539|5538|18752
1615978200000|2021-03-17 10:50:00|5540|5539|5545|5544|5546|5544|5533|5532|12876
1615978500000|2021-03-17 10:55:00|5544|5543|5542|5541|5547|5545|5537|5536|26870
1615978800000|2021-03-17 11:00:00|5543|5542|5532|5530|5543|5542|5530|5529|15144
1615979100000|2021-03-17 11:05:00|5533|5531|5536|5535|5541|5539|5532|5530|15536
1615979400000|2021-03-17 11:10:00|5535|5534|5536|5534|5537|5535|5529|5528|21116
1615979700000|2021-03-17 11:15:00|5535|5533|5517|5515|5535|5534|5516|5515|22247
1615980000000|2021-03-17 11:20:00|5516|5516|5509|5508|5523|5522|5508|5507|31029
1615980300000|2021-03-17 11:25:00|5510|5510|5509|5508|5517|5515|5504|5503|26507
1615980600000|2021-03-17 11:30:00|5510|5509|5514|5513|5516|5515|5507|5506|10468
1615980900000|2021-03-17 11:35:00|5513|5512|5511|5510|5515|5514|5506|5504|10134
1615981200000|2021-03-17 11:40:00|5510|5509|5507|5505|5512|5511|5506|5504|14930
1615981500000|2021-03-17 11:45:00|5506|5504|5505|5504|5506|5505|5499|5497|40844
1615981800000|2021-03-17 11:50:00|5504|5503|5514|5513|5515|5513|5504|5502|19428
1615982100000|2021-03-17 11:55:00|5515|5514|5512|5510|5516|5515|5509|5508|49685
1615982400000|2021-03-17 12:00:00|5511|5509|5503|5501|5513|5512|5500|5499|179820
1615982700000|2021-03-17 12:05:00|5502|5502|5501|5500|5507|5505|5498|5497|19539
1615983000000|2021-03-17 12:10:00|5502|5501|5502|5501|5507|5504|5499|5497|20304
1615983300000|2021-03-17 12:15:00|5501|5500|5505|5504|5506|5505|5499|5498|114986
1615983600000|2021-03-17 12:20:00|5504|5503|5497|5496|5504|5503|5494|5492|12665
1615983900000|2021-03-17 12:25:00|5496|5495|5493|5492|5499|5498|5492|5491|12705
1615984200000|2021-03-17 12:30:00|5494|5493|5501|5499|5502|5501|5490|5488|60864
1615984500000|2021-03-17 12:35:00|5502|5500|5498|5497|5502|5501|5494|5492|9944
1615984800000|2021-03-17 12:40:00|5497|5496|5500|5499|5502|5501|5496|5495|8578
1615985100000|2021-03-17 12:45:00|5499|5498|5501|5499|5504|5503|5498|5496|8894
1615985400000|2021-03-17 12:50:00|5500|5498|5502|5501|5503|5502|5499|5498|7417
1615985700000|2021-03-17 12:55:00|5503|5502|5493|5492|5503|5502|5493|5491|8992
1615986000000|2021-03-17 13:00:00|5492|5491|5490|5488|5495|5494|5485|5484|13987
1615986300000|2021-03-17 13:05:00|5489|5487|5484|5483|5490|5489|5483|5482|8300
1615986600000|2021-03-17 13:10:00|5485|5484|5487|5486|5489|5488|5482|5481|13190
1615986900000|2021-03-17 13:15:00|5488|5487|5490|5489|5495|5494|5487|5486|12259
1615987200000|2021-03-17 13:20:00|5491|5490|5494|5493|5496|5495|5487|5486|9380
1615987500000|2021-03-17 13:25:00|5495|5494|5503|5502|5505|5504|5495|5493|36906
1615987800000|2021-03-17 13:30:00|5504|5503|5519|5517|5519|5518|5500|5499|64135
1615988100000|2021-03-17 13:35:00|5518|5516|5528|5527|5530|5527|5506|5504|59091
1615988400000|2021-03-17 13:40:00|5527|5526|5535|5533|5541|5539|5526|5525|101128
1615988700000|2021-03-17 13:45:00|5536|5534|5520|5519|5538|5536|5520|5519|44621
1615989000000|2021-03-17 13:50:00|5519|5518|5515|5513|5523|5522|5514|5512|45426
1615989300000|2021-03-17 13:55:00|5514|5512|5522|5521|5526|5525|5510|5507|19326
1615989600000|2021-03-17 14:00:00|5523|5520|5516|5514|5530|5528|5515|5513|22984
1615989900000|2021-03-17 14:05:00|5517|5515|5513|5511|5520|5518|5507|5506|14656
1615990200000|2021-03-17 14:10:00|5514|5512|5516|5515|5520|5518|5513|5511|21535
1615990500000|2021-03-17 14:15:00|5518|5516|5517|5516|5521|5520|5512|5510|21936
1615990800000|2021-03-17 14:20:00|5516|5515|5514|5513|5519|5518|5510|5509|19420
1615991100000|2021-03-17 14:25:00|5515|5514|5517|5516|5518|5517|5512|5511|35119
1615991400000|2021-03-17 14:30:00|5516|5515|5510|5509|5517|5516|5501|5500|33753
1615991700000|2021-03-17 14:35:00|5511|5508|5501|5500|5511|5508|5501|5500|18692
1615992000000|2021-03-17 14:40:00|5500|5499|5491|5490|5500|5499|5488|5487|45512
1615992300000|2021-03-17 14:45:00|5492|5489|5492|5491|5495|5494|5488|5487|26719
1615992600000|2021-03-17 14:50:00|5493|5492|5508|5506|5511|5510|5493|5492|63048
1615992900000|2021-03-17 14:55:00|5507|5507|5504|5503|5507|5507|5498|5496|41017
1615993200000|2021-03-17 15:00:00|5503|5502|5507|5506|5509|5508|5499|5498|44839
1615993500000|2021-03-17 15:05:00|5509|5507|5504|5503|5512|5511|5502|5501|24321
1615993800000|2021-03-17 15:10:00|5503|5502|5502|5501|5510|5509|5502|5501|16814
1615994100000|2021-03-17 15:15:00|5501|5500|5493|5492|5503|5502|5492|5491|27601
1615994400000|2021-03-17 15:20:00|5494|5493|5489|5488|5500|5499|5482|5481|40985
1615994700000|2021-03-17 15:25:00|5490|5489|5494|5493|5498|5497|5485|5484|48063
1615995000000|2021-03-17 15:30:00|5493|5492|5480|5478|5495|5494|5478|5477|69618
1615995300000|2021-03-17 15:35:00|5481|5479|5483|5482|5488|5486|5481|5479|37013
1615995600000|2021-03-17 15:40:00|5484|5483|5485|5483|5492|5491|5484|5483|36756
1615995900000|2021-03-17 15:45:00|5486|5484|5487|5486|5494|5493|5486|5484|42475
1615996200000|2021-03-17 15:50:00|5488|5485|5489|5487|5501|5500|5487|5485|49016
1615996500000|2021-03-17 15:55:00|5488|5488|5477|5476|5492|5491|5476|5475|30633
1615996800000|2021-03-17 16:00:00|5478|5477|5472|5471|5479|5478|5470|5469|44575
1615997100000|2021-03-17 16:05:00|5474|5470|5478|5477|5481|5480|5472|5470|33442
1615997400000|2021-03-17 16:10:00|5479|5478|5474|5472|5481|5480|5473|5472|40624
1615997700000|2021-03-17 16:15:00|5473|5473|5468|5466|5474|5473|5467|5466|38999
1615998000000|2021-03-17 16:20:00|5467|5467|5469|5468|5473|5471|5467|5466|84999
1615998300000|2021-03-17 16:25:00|5468|5467|5486|5483|5486|5483|5465|5464|113739
1616054400000|2021-03-18 08:00:00|5506|5502|5510|5507|5521|5517|5480|5479|105068
1616054700000|2021-03-18 08:05:00|5511|5508|5537|5535|5546|5543|5508|5507|62490
1616055000000|2021-03-18 08:10:00|5536|5534|5545|5543|5550|5548|5531|5530|43312
1616055300000|2021-03-18 08:15:00|5544|5544|5542|5541|5560|5559|5540|5539|52047
1616055600000|2021-03-18 08:20:00|5543|5542|5544|5541|5546|5544|5537|5536|50127
1616055900000|2021-03-18 08:25:00|5543|5540|5543|5542|5547|5544|5535|5534|20217
1616056200000|2021-03-18 08:30:00|5544|5541|5536|5534|5549|5547|5532|5531|22021
1616056500000|2021-03-18 08:35:00|5537|5535|5538|5536|5545|5543|5530|5529|25574
1616056800000|2021-03-18 08:40:00|5537|5535|5537|5535|5544|5542|5534|5533|15554
1616057100000|2021-03-18 08:45:00|5536|5534|5523|5521|5538|5536|5521|5519|28287
1616057400000|2021-03-18 08:50:00|5524|5520|5510|5509|5528|5527|5509|5507|17871
1616057700000|2021-03-18 08:55:00|5511|5508|5510|5509|5524|5521|5506|5505|25297
1616058000000|2021-03-18 09:00:00|5509|5508|5510|5509|5515|5513|5506|5505|16516
1616058300000|2021-03-18 09:05:00|5511|5510|5523|5522|5529|5526|5507|5506|33513
1616058600000|2021-03-18 09:10:00|5524|5521|5515|5514|5529|5526|5512|5511|13027
1616058900000|2021-03-18 09:15:00|5516|5513|5519|5517|5524|5523|5514|5513|23670
1616059200000|2021-03-18 09:20:00|5520|5518|5519|5518|5522|5520|5517|5516|16497
1616059500000|2021-03-18 09:25:00|5520|5517|5516|5515|5520|5518|5511|5510|100942
1616059800000|2021-03-18 09:30:00|5517|5516|5520|5518|5521|5520|5515|5514|49361
1616060100000|2021-03-18 09:35:00|5519|5517|5519|5517|5522|5521|5518|5517|31000
1616060400000|2021-03-18 09:40:00|5520|5516|5524|5523|5527|5526|5517|5516|22856
1616060700000|2021-03-18 09:45:00|5523|5522|5518|5516|5523|5522|5515|5514|11683
1616061000000|2021-03-18 09:50:00|5519|5517|5521|5519|5528|5526|5518|5517|21762
1616061300000|2021-03-18 09:55:00|5522|5520|5522|5521|5524|5522|5517|5516|23364
1616061600000|2021-03-18 10:00:00|5523|5520|5529|5526|5536|5535|5521|5520|28735
1616061900000|2021-03-18 10:05:00|5528|5525|5525|5523|5533|5529|5523|5522|16323
1616062200000|2021-03-18 10:10:00|5526|5524|5522|5520|5526|5525|5520|5519|15091
1616062500000|2021-03-18 10:15:00|5521|5522|5527|5526|5529|5527|5519|5518|18064
1616062800000|2021-03-18 10:20:00|5526|5525|5530|5528|5536|5534|5525|5524|25630
1616063100000|2021-03-18 10:25:00|5529|5527|5538|5537|5540|5538|5527|5526|9690
1616063400000|2021-03-18 10:30:00|5537|5536|5536|5535|5538|5537|5529|5528|17207
1616063700000|2021-03-18 10:35:00|5535|5534|5535|5532|5542|5540|5531|5530|22953
1616064000000|2021-03-18 10:40:00|5534|5531|5544|5543|5545|5544|5533|5530|30887
1616064300000|2021-03-18 10:45:00|5545|5544|5548|5547|5550|5548|5542|5541|19418
1616064600000|2021-03-18 10:50:00|5549|5548|5561|5560|5562|5561|5549|5547|23742
1616064900000|2021-03-18 10:55:00|5562|5561|5550|5548|5562|5561|5549|5548|26791
1616065200000|2021-03-18 11:00:00|5551|5549|5549|5547|5555|5554|5545|5543|14755
1616065500000|2021-03-18 11:05:00|5550|5548|5559|5558|5560|5558|5550|5548|6952
1616065800000|2021-03-18 11:10:00|5558|5557|5556|5554|5561|5560|5554|5552|14921
1616066100000|2021-03-18 11:15:00|5555|5555|5554|5551|5556|5555|5548|5547|15637
1616066400000|2021-03-18 11:20:00|5555|5552|5560|5559|5561|5560|5551|5549|13379
1616066700000|2021-03-18 11:25:00|5559|5558|5558|5556|5560|5559|5556|5554|9292
1616067000000|2021-03-18 11:30:00|5559|5557|5556|5555|5561|5560|5554|5553|12462
1616067300000|2021-03-18 11:35:00|5555|5554|5547|5545|5555|5554|5541|5539|20104
1616067600000|2021-03-18 11:40:00|5548|5546|5544|5542|5551|5550|5543|5541|8795
1616067900000|2021-03-18 11:45:00|5543|5541|5552|5550|5555|5554|5542|5541|9902
1616068200000|2021-03-18 11:50:00|5551|5549|5548|5546|5551|5549|5546|5545|8089
1616068500000|2021-03-18 11:55:00|5547|5545|5546|5545|5550|5549|5542|5540|19190
1616068800000|2021-03-18 12:00:00|5547|5544|5562|5561|5563|5562|5546|5544|15551
1616069100000|2021-03-18 12:05:00|5561|5560|5560|5559|5563|5561|5555|5554|18835
1616069400000|2021-03-18 12:10:00|5559|5558|5541|5540|5563|5562|5541|5540|19454
1616069700000|2021-03-18 12:15:00|5540|5539|5533|5532|5542|5540|5529|5527|13638
1616070000000|2021-03-18 12:20:00|5534|5533|5538|5536|5538|5536|5529|5526|6052
1616070300000|2021-03-18 12:25:00|5537|5537|5539|5537|5541|5539|5535|5534|14671
1616070600000|2021-03-18 12:30:00|5540|5538|5542|5540|5546|5543|5534|5531|99351
1616070900000|2021-03-18 12:35:00|5543|5541|5543|5541|5548|5547|5541|5539|15466
1616071200000|2021-03-18 12:40:00|5542|5540|5538|5537|5543|5542|5529|5527|16467
1616071500000|2021-03-18 12:45:00|5539|5538|5536|5534|5542|5540|5531|5529|13188
1616071800000|2021-03-18 12:50:00|5537|5535|5538|5536|5540|5538|5534|5533|8488
1616072100000|2021-03-18 12:55:00|5537|5535|5541|5540|5545|5543|5536|5534|131557
1616072400000|2021-03-18 13:00:00|5540|5539|5534|5532|5543|5541|5529|5526|16417
1616072700000|2021-03-18 13:05:00|5533|5531|5527|5525|5538|5537|5523|5522|18037
1616073000000|2021-03-18 13:10:00|5526|5526|5522|5521|5533|5532|5522|5520|19916
1616073300000|2021-03-18 13:15:00|5521|5520|5518|5515|5524|5523|5517|5515|9706
1616073600000|2021-03-18 13:20:00|5519|5516|5521|5519|5526|5523|5519|5516|7424
1616073900000|2021-03-18 13:25:00|5522|5520|5518|5516|5523|5521|5509|5507|28981
1616074200000|2021-03-18 13:30:00|5517|5518|5532|5531|5537|5536|5516|5514|69147
1616074500000|2021-03-18 13:35:00|5533|5532|5539|5538|5546|5545|5526|5524|50373
1616074800000|2021-03-18 13:40:00|5540|5539|5551|5549|5560|5559|5536|5535|100483
1616075100000|2021-03-18 13:45:00|5550|5548|5548|5547|5554|5552|5536|5534|72729
1616075400000|2021-03-18 13:50:00|5547|5546|5555|5554|5561|5560|5541|5540|40812
1616075700000|2021-03-18 13:55:00|5556|5555|5575|5574|5576|5574|5556|5554|44054
1616076000000|2021-03-18 14:00:00|5574|5573|5575|5574|5585|5583|5569|5567|38041
1616076300000|2021-03-18 14:05:00|5576|5573|5581|5579|5590|5588|5572|5571|22050
1616076600000|2021-03-18 14:10:00|5580|5578|5574|5572|5581|5578|5567|5566|19273
1616076900000|2021-03-18 14:15:00|5573|5571|5576|5575|5580|5579|5566|5564|29101
1616077200000|2021-03-18 14:20:00|5577|5576|5578|5577|5583|5581|5574|5573|29963
1616077500000|2021-03-18 14:25:00|5577|5576|5570|5569|5588|5586|5569|5568|33621
1616077800000|2021-03-18 14:30:00|5569|5568|5565|5564|5570|5569|5555|5554|36167
1616078100000|2021-03-18 14:35:00|5563|5563|5575|5573|5579|5578|5562|5561|50294
1616078400000|2021-03-18 14:40:00|5574|5572|5566|5564|5578|5577|5562|5561|25780
1616078700000|2021-03-18 14:45:00|5565|5565|5558|5557|5572|5570|5558|5557|28200
1616079000000|2021-03-18 14:50:00|5557|5556|5562|5560|5566|5564|5555|5554|39694
1616079300000|2021-03-18 14:55:00|5561|5561|5561|5560|5567|5565|5556|5555|27385
1616079600000|2021-03-18 15:00:00|5562|5561|5568|5566|5569|5568|5555|5554|32870
1616079900000|2021-03-18 15:05:00|5569|5567|5582|5581|5583|5582|5568|5566|29731
1616080200000|2021-03-18 15:10:00|5583|5582|5578|5577|5585|5583|5572|5571|50204
1616080500000|2021-03-18 15:15:00|5579|5578|5577|5576|5581|5580|5571|5570|67636
1616080800000|2021-03-18 15:20:00|5578|5577|5574|5573|5584|5583|5573|5572|26841
1616081100000|2021-03-18 15:25:00|5575|5572|5564|5562|5577|5576|5562|5560|39445
1616081400000|2021-03-18 15:30:00|5563|5561|5558|5556|5564|5561|5554|5553|77109
1616081700000|2021-03-18 15:35:00|5559|5557|5558|5557|5568|5566|5556|5555|28977
1616082000000|2021-03-18 15:40:00|5559|5558|5544|5542|5560|5558|5542|5541|29557
1616082300000|2021-03-18 15:45:00|5543|5541|5541|5540|5546|5545|5539|5537|21509
1616082600000|2021-03-18 15:50:00|5542|5541|5547|5545|5549|5547|5538|5537|30930
1616082900000|2021-03-18 15:55:00|5548|5546|5549|5547|5557|5555|5545|5544|19672
1616083200000|2021-03-18 16:00:00|5548|5548|5553|5552|5555|5554|5548|5547|35185
1616083500000|2021-03-18 16:05:00|5554|5553|5548|5547|5557|5556|5548|5547|24536
1616083800000|2021-03-18 16:10:00|5549|5548|5548|5546|5550|5549|5544|5542|19594
1616084100000|2021-03-18 16:15:00|5549|5547|5555|5554|5560|5558|5546|5544|35803
1616084400000|2021-03-18 16:20:00|5556|5555|5562|5561|5562|5561|5553|5552|31775
1616084700000|2021-03-18 16:25:00|5561|5560|5562|5559|5568|5566|5554|5553|40902
1616140800000|2021-03-19 08:00:00|5493|5476|5485|5481|5500|5496|5473|5468|91205
1616141100000|2021-03-19 08:05:00|5486|5482|5507|5504|5512|5510|5477|5476|69786
1616141400000|2021-03-19 08:10:00|5506|5503|5505|5503|5517|5515|5486|5484|40674
1616141700000|2021-03-19 08:15:00|5506|5504|5534|5533|5539|5537|5502|5501|49693
1616142000000|2021-03-19 08:20:00|5533|5532|5523|5521|5533|5532|5518|5516|23575
1616142300000|2021-03-19 08:25:00|5524|5522|5530|5528|5533|5531|5523|5521|27121
1616142600000|2021-03-19 08:30:00|5531|5529|5540|5539|5543|5540|5531|5529|21216
1616142900000|2021-03-19 08:35:00|5541|5540|5538|5536|5545|5544|5537|5536|10344
1616143200000|2021-03-19 08:40:00|5537|5537|5542|5540|5552|5551|5537|5537|23263
1616143500000|2021-03-19 08:45:00|5541|5539|5539|5537|5545|5543|5535|5532|13098
1616143800000|2021-03-19 08:50:00|5540|5538|5552|5550|5555|5552|5537|5536|26531
1616144100000|2021-03-19 08:55:00|5551|5549|5553|5551|5553|5551|5545|5544|21849
1616144400000|2021-03-19 09:00:00|5554|5552|5552|5551|5556|5554|5548|5546|10700
1616144700000|2021-03-19 09:05:00|5551|5550|5550|5548|5554|5552|5546|5545|9433
1616145000000|2021-03-19 09:10:00|5549|5547|5560|5558|5562|5559|5548|5546|14424
1616145300000|2021-03-19 09:15:00|5559|5557|5555|5552|5560|5558|5552|5551|12074
1616145600000|2021-03-19 09:20:00|5554|5553|5568|5566|5568|5567|5552|5551|14242
1616145900000|2021-03-19 09:25:00|5569|5567|5553|5552|5572|5569|5552|5550|21930
1616146200000|2021-03-19 09:30:00|5552|5551|5551|5550|5556|5554|5548|5546|8743
1616146500000|2021-03-19 09:35:00|5550|5549|5549|5547|5552|5550|5545|5544|8787
1616146800000|2021-03-19 09:40:00|5548|5546|5543|5542|5550|5549|5542|5540|11158
1616147100000|2021-03-19 09:45:00|5544|5543|5540|5539|5552|5550|5540|5538|30207
1616147400000|2021-03-19 09:50:00|5541|5540|5536|5535|5541|5540|5528|5525|19566
1616147700000|2021-03-19 09:55:00|5537|5534|5540|5537|5544|5543|5536|5534|11627
1616148000000|2021-03-19 10:00:00|5539|5538|5539|5537|5545|5543|5536|5534|13901
1616148300000|2021-03-19 10:05:00|5538|5536|5537|5535|5540|5538|5532|5530|14684
1616148900000|2021-03-19 10:15:00|5519|5514|5519|5517|5533|5532|5502|5500|144795
1616149200000|2021-03-19 10:20:00|5520|5518|5513|5511|5520|5518|5508|5506|29719
1616149500000|2021-03-19 10:25:00|5514|5512|5531|5529|5531|5530|5513|5511|18486
1616149800000|2021-03-19 10:30:00|5532|5530|5530|5528|5540|5538|5526|5524|16966
1616150100000|2021-03-19 10:35:00|5529|5527|5523|5521|5532|5530|5522|5521|9931
1616150400000|2021-03-19 10:40:00|5524|5522|5523|5521|5524|5523|5516|5514|13631
1616150700000|2021-03-19 10:45:00|5522|5520|5527|5525|5529|5527|5520|5518|14351
1616151000000|2021-03-19 10:50:00|5528|5526|5533|5531|5539|5537|5528|5526|68093
1616151300000|2021-03-19 10:55:00|5532|5532|5532|5531|5538|5537|5524|5523|67259
1616151600000|2021-03-19 11:00:00|5533|5530|5522|5521|5533|5530|5512|5511|453683
1616151900000|2021-03-19 11:05:00|5521|5520|5527|5525|5528|5527|5521|5519|19546
1616152200000|2021-03-19 11:10:00|5528|5526|5521|5519|5528|5527|5516|5514|17075
1616152500000|2021-03-19 11:15:00|5522|5520|5516|5515|5526|5524|5515|5513|7677
1616152800000|2021-03-19 11:20:00|5517|5516|5505|5503|5518|5517|5503|5502|10333
1616153100000|2021-03-19 11:25:00|5504|5504|5506|5505|5508|5506|5502|5501|10888
1616153400000|2021-03-19 11:30:00|5507|5506|5502|5501|5509|5507|5501|5500|11212
1616153700000|2021-03-19 11:35:00|5501|5500|5510|5509|5512|5511|5499|5497|39435
1616154000000|2021-03-19 11:40:00|5511|5510|5500|5498|5513|5512|5500|5497|56819
1616154300000|2021-03-19 11:45:00|5499|5499|5496|5494|5501|5500|5494|5493|20266
1616154600000|2021-03-19 11:50:00|5497|5495|5494|5492|5497|5496|5484|5483|223406
1616154900000|2021-03-19 11:55:00|5495|5493|5492|5490|5503|5502|5488|5487|22286
1616155200000|2021-03-19 12:00:00|5491|5489|5511|5510|5514|5512|5491|5489|44897
1616155500000|2021-03-19 12:05:00|5512|5511|5510|5508|5517|5514|5508|5507|5725
1616155800000|2021-03-19 12:10:00|5509|5507|5506|5504|5509|5508|5502|5500|5251
1616156100000|2021-03-19 12:15:00|5505|5505|5508|5507|5510|5508|5504|5503|6834
1616156400000|2021-03-19 12:20:00|5507|5506|5500|5498|5508|5506|5499|5497|8666
1616156700000|2021-03-19 12:25:00|5499|5497|5498|5496|5500|5498|5489|5487|22605
1616157000000|2021-03-19 12:30:00|5499|5497|5503|5502|5511|5509|5499|5497|9534
1616157300000|2021-03-19 12:35:00|5504|5503|5505|5504|5510|5508|5503|5502|5137
1616157600000|2021-03-19 12:40:00|5504|5503|5509|5507|5510|5509|5497|5495|11416
1616157900000|2021-03-19 12:45:00|5508|5506|5507|5505|5511|5510|5504|5503|14294
1616158200000|2021-03-19 12:50:00|5508|5506|5502|5501|5510|5509|5501|5500|7109
1616158500000|2021-03-19 12:55:00|5503|5502|5491|5490|5503|5502|5490|5489|7928
1616158800000|2021-03-19 13:00:00|5490|5489|5493|5491|5500|5499|5480|5477|27632
1616159100000|2021-03-19 13:05:00|5492|5492|5492|5491|5504|5503|5488|5486|9075
1616159400000|2021-03-19 13:10:00|5493|5492|5490|5488|5501|5499|5488|5486|98679
1616159700000|2021-03-19 13:15:00|5491|5489|5490|5488|5498|5496|5488|5486|92089
1616160000000|2021-03-19 13:20:00|5491|5489|5474|5472|5494|5492|5473|5472|21561
1616160300000|2021-03-19 13:25:00|5473|5473|5478|5476|5484|5483|5470|5467|28860
1616160600000|2021-03-19 13:30:00|5479|5477|5469|5467|5482|5481|5468|5466|31935
1616160900000|2021-03-19 13:35:00|5470|5468|5452|5450|5476|5474|5452|5450|40800
1616161200000|2021-03-19 13:40:00|5451|5449|5436|5434|5453|5452|5433|5431|36334
1616161500000|2021-03-19 13:45:00|5435|5435|5422|5420|5438|5435|5419|5417|47938
1616161800000|2021-03-19 13:50:00|5423|5421|5451|5448|5464|5463|5422|5420|46025
1616162100000|2021-03-19 13:55:00|5450|5447|5453|5452|5455|5454|5444|5441|19818
1616162400000|2021-03-19 14:00:00|5452|5451|5441|5439|5460|5458|5434|5433|28110
1616162700000|2021-03-19 14:05:00|5440|5438|5451|5449|5451|5450|5433|5431|28663
1616163000000|2021-03-19 14:10:00|5452|5450|5452|5450|5454|5451|5437|5436|25109
1616163300000|2021-03-19 14:15:00|5451|5449|5463|5461|5466|5464|5447|5446|26336
1616163600000|2021-03-19 14:20:00|5464|5462|5485|5483|5485|5483|5462|5461|53061
1616163900000|2021-03-19 14:25:00|5486|5484|5474|5473|5486|5485|5474|5473|17401
1616164200000|2021-03-19 14:30:00|5473|5472|5458|5456|5479|5477|5448|5447|35938
1616164500000|2021-03-19 14:35:00|5460|5457|5476|5475|5476|5475|5449|5448|38670
1616164800000|2021-03-19 14:40:00|5477|5476|5479|5477|5483|5481|5463|5461|59811
1616165100000|2021-03-19 14:45:00|5480|5478|5479|5477|5486|5484|5477|5476|39600
1616165400000|2021-03-19 14:50:00|5478|5476|5485|5483|5488|5487|5477|5475|31728
1616165700000|2021-03-19 14:55:00|5486|5484|5489|5488|5489|5488|5475|5473|34031
1616166000000|2021-03-19 15:00:00|5488|5487|5484|5482|5488|5488|5480|5478|23424
1616166300000|2021-03-19 15:05:00|5483|5481|5474|5472|5493|5491|5473|5472|45788
1616166600000|2021-03-19 15:10:00|5475|5473|5461|5459|5477|5475|5455|5453|51830
1616166900000|2021-03-19 15:15:00|5462|5460|5464|5462|5472|5471|5460|5459|119315
1616167200000|2021-03-19 15:20:00|5463|5461|5446|5445|5471|5470|5446|5444|31774
1616167500000|2021-03-19 15:25:00|5445|5444|5451|5449|5453|5452|5442|5441|39985
1616167800000|2021-03-19 15:30:00|5452|5450|5455|5454|5457|5456|5445|5444|28845
1616168100000|2021-03-19 15:35:00|5456|5453|5451|5450|5457|5456|5449|5448|41025
1616168400000|2021-03-19 15:40:00|5450|5449|5463|5461|5464|5463|5450|5449|31175
1616168700000|2021-03-19 15:45:00|5462|5462|5468|5466|5468|5467|5460|5459|64253
1616169000000|2021-03-19 15:50:00|5467|5467|5471|5470|5475|5474|5467|5466|17568
1616169300000|2021-03-19 15:55:00|5470|5469|5470|5469|5475|5474|5468|5467|21123
1616169600000|2021-03-19 16:00:00|5471|5470|5472|5471|5473|5472|5466|5465|16532
1616169900000|2021-03-19 16:05:00|5471|5470|5480|5479|5483|5481|5469|5468|22029
1616170200000|2021-03-19 16:10:00|5479|5478|5483|5482|5485|5484|5477|5476|20837
1616170500000|2021-03-19 16:15:00|5484|5483|5479|5478|5488|5487|5479|5478|30417
1616170800000|2021-03-19 16:20:00|5478|5477|5486|5485|5488|5486|5477|5476|24867
1616171100000|2021-03-19 16:25:00|5485|5484|5477|5475|5489|5488|5476|5475|42117
1616400000000|2021-03-22 08:00:00|5416|5393|5406|5402|5422|5417|5364|5360|71557
1616400300000|2021-03-22 08:05:00|5405|5401|5387|5383|5410|5407|5384|5380|37940
1616400600000|2021-03-22 08:10:00|5386|5381|5408|5407|5415|5413|5382|5380|50708
1616400900000|2021-03-22 08:15:00|5409|5408|5420|5418|5423|5422|5400|5396|37395
1616401200000|2021-03-22 08:20:00|5421|5419|5422|5420|5425|5423|5411|5409|20888
1616401500000|2021-03-22 08:25:00|5421|5419|5410|5408|5421|5419|5404|5400|12517
1616401800000|2021-03-22 08:30:00|5409|5409|5407|5404|5413|5409|5399|5396|16992
1616402100000|2021-03-22 08:35:00|5406|5403|5397|5395|5410|5408|5395|5393|18177
1616402400000|2021-03-22 08:40:00|5398|5396|5408|5406|5412|5411|5395|5393|15074
1616402700000|2021-03-22 08:45:00|5409|5407|5411|5409|5420|5418|5408|5407|20614
1616403000000|2021-03-22 08:50:00|5412|5410|5410|5409|5418|5417|5405|5403|20730
1616403300000|2021-03-22 08:55:00|5409|5408|5411|5409|5418|5417|5409|5407|14625
1616403600000|2021-03-22 09:00:00|5410|5408|5404|5402|5418|5415|5402|5401|11176
1616403900000|2021-03-22 09:05:00|5405|5403|5406|5404|5409|5408|5402|5401|8582
1616404200000|2021-03-22 09:10:00|5405|5403|5399|5397|5406|5404|5395|5394|8206
1616404500000|2021-03-22 09:15:00|5400|5398|5399|5398|5407|5405|5395|5393|12746
1616404800000|2021-03-22 09:20:00|5398|5397|5401|5399|5406|5405|5396|5394|9132
1616405100000|2021-03-22 09:25:00|5400|5398|5415|5413|5415|5413|5398|5396|9440
1616405400000|2021-03-22 09:30:00|5414|5414|5407|5406|5414|5414|5405|5404|10471
1616405700000|2021-03-22 09:35:00|5408|5407|5411|5409|5411|5410|5407|5405|12265
1616406000000|2021-03-22 09:40:00|5410|5408|5435|5432|5435|5433|5409|5408|18818
1616406300000|2021-03-22 09:45:00|5436|5433|5434|5433|5442|5440|5430|5429|14166
1616406600000|2021-03-22 09:50:00|5435|5432|5434|5433|5439|5437|5431|5430|6839
1616406900000|2021-03-22 09:55:00|5435|5434|5439|5438|5439|5438|5429|5427|14697
1616407200000|2021-03-22 10:00:00|5441|5439|5433|5432|5441|5439|5433|5431|8551
1616407500000|2021-03-22 10:05:00|5434|5433|5431|5429|5436|5435|5429|5427|12789
1616407800000|2021-03-22 10:10:00|5432|5430|5431|5430|5436|5434|5430|5429|17183
1616408100000|2021-03-22 10:15:00|5432|5431|5431|5430|5435|5433|5426|5425|12759
1616408400000|2021-03-22 10:20:00|5432|5431|5429|5427|5433|5432|5426|5425|11153
1616408700000|2021-03-22 10:25:00|5430|5428|5424|5422|5431|5430|5424|5422|10973
1616409000000|2021-03-22 10:30:00|5423|5421|5419|5418|5426|5425|5417|5416|9624
1616409300000|2021-03-22 10:35:00|5418|5417|5420|5418|5422|5420|5418|5416|6581
1616409600000|2021-03-22 10:40:00|5419|5417|5420|5419|5423|5421|5417|5416|6167
1616409900000|2021-03-22 10:45:00|5419|5418|5430|5428|5430|5429|5419|5418|6849
1616410200000|2021-03-22 10:50:00|5431|5429|5423|5422|5431|5429|5420|5419|11355
1616410500000|2021-03-22 10:55:00|5424|5423|5425|5424|5428|5427|5419|5418|11404
1616410800000|2021-03-22 11:00:00|5426|5425|5431|5429|5434|5433|5424|5423|14124
1616411100000|2021-03-22 11:05:00|5432|5430|5429|5428|5432|5431|5426|5424|6408
1616411400000|2021-03-22 11:10:00|5428|5427|5427|5426|5428|5427|5423|5422|14626
1616411700000|2021-03-22 11:15:00|5428|5428|5428|5427|5431|5430|5426|5424|12168
1616412000000|2021-03-22 11:20:00|5429|5426|5418|5416|5429|5428|5417|5415|21440
1616412300000|2021-03-22 11:25:00|5419|5417|5423|5421|5423|5422|5418|5417|14118
1616412600000|2021-03-22 11:30:00|5422|5420|5413|5411|5423|5420|5411|5410|11315
1616412900000|2021-03-22 11:35:00|5414|5412|5409|5408|5414|5412|5409|5408|6776
1616413200000|2021-03-22 11:40:00|5410|5407|5410|5409|5411|5409|5407|5406|5754
1616413500000|2021-03-22 11:45:00|5409|5408|5407|5406|5411|5410|5407|5406|8099
1616413800000|2021-03-22 11:50:00|5408|5407|5408|5406|5410|5408|5406|5405|10321
1616414100000|2021-03-22 11:55:00|5407|5405|5410|5408|5412|5410|5405|5404|11742
1616414400000|2021-03-22 12:00:00|5409|5407|5402|5400|5410|5408|5402|5400|7581
1616414700000|2021-03-22 12:05:00|5401|5401|5407|5405|5407|5405|5398|5396|12631
1616415000000|2021-03-22 12:10:00|5406|5404|5407|5406|5410|5409|5403|5401|6704
1616415300000|2021-03-22 12:15:00|5408|5407|5407|5405|5410|5409|5405|5404|5019
1616415600000|2021-03-22 12:20:00|5408|5406|5409|5407|5411|5410|5407|5406|7350
1616415900000|2021-03-22 12:25:00|5408|5406|5404|5403|5409|5407|5404|5403|7627
1616416200000|2021-03-22 12:30:00|5405|5402|5403|5402|5405|5404|5400|5398|12159
1616416500000|2021-03-22 12:35:00|5404|5403|5404|5402|5407|5406|5403|5402|10189
1616416800000|2021-03-22 12:40:00|5403|5403|5406|5405|5407|5406|5401|5400|4828
1616417100000|2021-03-22 12:45:00|5407|5406|5406|5405|5409|5408|5406|5404|8915
1616417400000|2021-03-22 12:50:00|5405|5404|5408|5407|5409|5408|5403|5401|10015
1616417700000|2021-03-22 12:55:00|5407|5406|5407|5405|5412|5411|5407|5405|11632
1616418000000|2021-03-22 13:00:00|5406|5406|5412|5410|5416|5415|5405|5404|26548
1616418300000|2021-03-22 13:05:00|5411|5409|5413|5411|5416|5414|5408|5407|10543
1616418600000|2021-03-22 13:10:00|5412|5412|5416|5415|5420|5418|5412|5412|15194
1616418900000|2021-03-22 13:15:00|5415|5414|5417|5416|5418|5417|5413|5412|25639
1616419200000|2021-03-22 13:20:00|5418|5417|5412|5410|5418|5417|5411|5410|13121
1616419500000|2021-03-22 13:25:00|5411|5411|5419|5418|5419|5418|5408|5406|43779
1616419800000|2021-03-22 13:30:00|5420|5419|5424|5422|5435|5434|5418|5417|128964
1616420100000|2021-03-22 13:35:00|5423|5423|5434|5432|5435|5434|5419|5418|51108
1616420400000|2021-03-22 13:40:00|5433|5433|5410|5408|5434|5433|5409|5407|59870
1616420700000|2021-03-22 13:45:00|5411|5409|5411|5409|5414|5413|5399|5398|55140
1616421000000|2021-03-22 13:50:00|5413|5410|5411|5410|5419|5418|5407|5405|33821
1616421300000|2021-03-22 13:55:00|5410|5409|5393|5392|5410|5409|5392|5390|20587
1616421600000|2021-03-22 14:00:00|5394|5393|5400|5398|5403|5401|5381|5379|91623
1616421900000|2021-03-22 14:05:00|5402|5399|5381|5380|5402|5400|5381|5380|46134
1616422200000|2021-03-22 14:10:00|5382|5381|5380|5378|5387|5386|5373|5371|56947
1616422500000|2021-03-22 14:15:00|5379|5377|5384|5382|5390|5389|5368|5367|75803
1616422800000|2021-03-22 14:20:00|5383|5383|5378|5376|5384|5383|5375|5374|36953
1616423100000|2021-03-22 14:25:00|5377|5375|5379|5378|5381|5380|5376|5374|43593
1616423400000|2021-03-22 14:30:00|5380|5379|5393|5392|5400|5399|5379|5378|59748
1616423700000|2021-03-22 14:35:00|5392|5391|5389|5388|5392|5391|5383|5382|21374
1616424000000|2021-03-22 14:40:00|5390|5389|5390|5389|5391|5390|5384|5382|32382
1616424300000|2021-03-22 14:45:00|5391|5388|5399|5398|5400|5398|5391|5388|29372
1616424600000|2021-03-22 14:50:00|5400|5399|5390|5389|5401|5400|5390|5388|15136
1616424900000|2021-03-22 14:55:00|5389|5388|5386|5385|5397|5396|5382|5381|35037
1616425200000|2021-03-22 15:00:00|5387|5386|5384|5383|5394|5393|5379|5377|33916
1616425500000|2021-03-22 15:05:00|5385|5384|5378|5376|5390|5389|5378|5376|27185
1616425800000|2021-03-22 15:10:00|5377|5375|5367|5366|5382|5381|5363|5361|32621
1616426100000|2021-03-22 15:15:00|5368|5367|5378|5377|5379|5378|5367|5366|28831
1616426400000|2021-03-22 15:20:00|5377|5376|5386|5385|5390|5388|5377|5376|20485
1616426700000|2021-03-22 15:25:00|5385|5384|5377|5376|5385|5384|5375|5374|18449
1616427000000|2021-03-22 15:30:00|5378|5377|5391|5390|5392|5391|5373|5372|48741
1616427300000|2021-03-22 15:35:00|5390|5389|5389|5388|5395|5394|5388|5387|19948
1616427600000|2021-03-22 15:40:00|5390|5389|5398|5396|5405|5403|5386|5385|61720
1616427900000|2021-03-22 15:45:00|5399|5397|5390|5389|5409|5407|5390|5389|38295
1616428200000|2021-03-22 15:50:00|5391|5390|5383|5381|5391|5390|5381|5380|20486
1616428500000|2021-03-22 15:55:00|5382|5380|5379|5377|5382|5381|5377|5376|17346
1616428800000|2021-03-22 16:00:00|5380|5378|5380|5379|5387|5386|5379|5378|23065
1616429100000|2021-03-22 16:05:00|5381|5378|5375|5374|5381|5379|5374|5372|17664
1616429400000|2021-03-22 16:10:00|5376|5375|5377|5376|5379|5377|5375|5374|12741
1616429700000|2021-03-22 16:15:00|5376|5375|5380|5379|5385|5384|5375|5374|17022
1616430000000|2021-03-22 16:20:00|5379|5378|5384|5382|5385|5384|5379|5378|11869
1616430300000|2021-03-22 16:25:00|5383|5383|5395|5393|5395|5394|5382|5381|25179
1616486400000|2021-03-23 08:00:00|5346|5332|5356|5354|5380|5369|5342|5332|61755
1616486700000|2021-03-23 08:05:00|5355|5353|5340|5337|5362|5361|5339|5337|44348
1616487000000|2021-03-23 08:10:00|5341|5336|5349|5347|5360|5358|5341|5336|28140
1616487300000|2021-03-23 08:15:00|5350|5348|5351|5349|5351|5349|5342|5339|22391
1616487600000|2021-03-23 08:20:00|5352|5350|5369|5367|5369|5368|5352|5350|26478
1616487900000|2021-03-23 08:25:00|5368|5366|5366|5364|5369|5367|5352|5350|23117
1616488200000|2021-03-23 08:30:00|5365|5363|5361|5360|5368|5366|5355|5352|20618
1616488500000|2021-03-23 08:35:00|5362|5359|5369|5367|5374|5373|5360|5359|20021
1616488800000|2021-03-23 08:40:00|5370|5368|5364|5363|5378|5377|5363|5361|17832
1616489100000|2021-03-23 08:45:00|5363|5362|5358|5357|5364|5363|5355|5353|20854
1616489400000|2021-03-23 08:50:00|5359|5358|5351|5350|5363|5362|5350|5348|27295
1616489700000|2021-03-23 08:55:00|5352|5351|5367|5366|5370|5368|5352|5351|20783
1616490000000|2021-03-23 09:00:00|5368|5367|5369|5367|5375|5374|5365|5364|27446
1616490300000|2021-03-23 09:05:00|5368|5366|5368|5367|5370|5368|5363|5361|17256
1616490600000|2021-03-23 09:10:00|5369|5368|5363|5362|5369|5368|5359|5357|17937
1616490900000|2021-03-23 09:15:00|5364|5363|5344|5343|5366|5364|5341|5340|30831
1616491200000|2021-03-23 09:20:00|5345|5342|5343|5341|5355|5354|5342|5341|35162
1616491500000|2021-03-23 09:25:00|5344|5340|5345|5344|5351|5350|5341|5340|17461
1616491800000|2021-03-23 09:30:00|5344|5343|5332|5330|5346|5345|5331|5330|21767
1616492100000|2021-03-23 09:35:00|5331|5329|5340|5339|5346|5344|5330|5328|22268
1616492400000|2021-03-23 09:40:00|5339|5338|5353|5352|5357|5356|5338|5337|12127
1616492700000|2021-03-23 09:45:00|5352|5351|5352|5350|5364|5362|5351|5350|15879
1616493000000|2021-03-23 09:50:00|5353|5351|5356|5354|5358|5356|5352|5351|7619
1616493300000|2021-03-23 09:55:00|5355|5353|5356|5355|5360|5359|5350|5349|17418
1616493600000|2021-03-23 10:00:00|5357|5356|5328|5326|5358|5356|5328|5326|36767
1616493900000|2021-03-23 10:05:00|5327|5327|5339|5337|5341|5340|5320|5318|54392
1616494200000|2021-03-23 10:10:00|5338|5338|5339|5336|5348|5346|5336|5335|16518
1616494500000|2021-03-23 10:15:00|5338|5337|5341|5340|5349|5346|5335|5332|10613
1616494800000|2021-03-23 10:20:00|5340|5339|5330|5328|5343|5342|5329|5328|16977
1616495100000|2021-03-23 10:25:00|5331|5329|5340|5339|5343|5341|5330|5328|21111
1616495400000|2021-03-23 10:30:00|5339|5338|5339|5337|5346|5344|5337|5334|14068
1616495700000|2021-03-23 10:35:00|5338|5336|5340|5338|5342|5340|5334|5333|9468
1616496000000|2021-03-23 10:40:00|5339|5337|5339|5338|5344|5342|5337|5335|8864
1616496300000|2021-03-23 10:45:00|5340|5339|5347|5345|5351|5350|5336|5335|13360
1616496600000|2021-03-23 10:50:00|5348|5346|5349|5348|5357|5354|5347|5345|13562
1616496900000|2021-03-23 10:55:00|5348|5347|5356|5355|5357|5356|5347|5345|11274
1616497200000|2021-03-23 11:00:00|5357|5356|5349|5347|5361|5360|5349|5347|11896
1616497500000|2021-03-23 11:05:00|5350|5348|5357|5355|5359|5357|5350|5348|13137
1616497800000|2021-03-23 11:10:00|5356|5354|5358|5357|5360|5358|5353|5352|42734
1616498100000|2021-03-23 11:15:00|5359|5358|5360|5358|5361|5360|5357|5356|23542
1616498400000|2021-03-23 11:20:00|5359|5357|5357|5356|5360|5359|5356|5354|16012
1616498700000|2021-03-23 11:25:00|5358|5357|5357|5355|5360|5358|5355|5353|16222
1616499000000|2021-03-23 11:30:00|5358|5356|5359|5357|5360|5359|5357|5355|7625
1616499300000|2021-03-23 11:35:00|5358|5358|5362|5361|5364|5362|5358|5357|13415
1616499600000|2021-03-23 11:40:00|5363|5362|5360|5359|5364|5363|5359|5358|12350
1616499900000|2021-03-23 11:45:00|5361|5360|5359|5357|5362|5361|5358|5357|11166
1616500200000|2021-03-23 11:50:00|5360|5358|5356|5354|5361|5359|5355|5354|17084
1616500500000|2021-03-23 11:55:00|5355|5355|5353|5352|5356|5355|5352|5350|9468
1616500800000|2021-03-23 12:00:00|5354|5351|5361|5360|5364|5362|5354|5351|7859
1616501100000|2021-03-23 12:05:00|5362|5361|5363|5361|5364|5362|5360|5358|8553
1616501400000|2021-03-23 12:10:00|5364|5362|5367|5365|5370|5368|5363|5361|10238
1616501700000|2021-03-23 12:15:00|5366|5364|5363|5362|5366|5364|5362|5360|10017
1616502000000|2021-03-23 12:20:00|5362|5361|5367|5365|5369|5367|5361|5359|9790
1616502300000|2021-03-23 12:25:00|5366|5366|5363|5362|5367|5366|5361|5359|5878
1616502600000|2021-03-23 12:30:00|5364|5363|5367|5366|5370|5368|5364|5362|8465
1616502900000|2021-03-23 12:35:00|5368|5367|5367|5365|5370|5369|5365|5363|10046
1616503200000|2021-03-23 12:40:00|5368|5366|5369|5368|5370|5369|5367|5366|15286
1616503500000|2021-03-23 12:45:00|5370|5369|5369|5367|5370|5369|5367|5366|6976
1616503800000|2021-03-23 12:50:00|5370|5368|5366|5365|5370|5369|5365|5363|5510
1616504100000|2021-03-23 12:55:00|5367|5364|5369|5367|5374|5373|5365|5363|13710
1616504400000|2021-03-23 13:00:00|5370|5368|5375|5373|5379|5377|5369|5368|9230
1616504700000|2021-03-23 13:05:00|5374|5372|5369|5367|5376|5374|5367|5365|11322
1616505000000|2021-03-23 13:10:00|5370|5368|5364|5362|5373|5371|5361|5360|18261
1616505300000|2021-03-23 13:15:00|5363|5363|5370|5368|5370|5369|5363|5363|5751
1616505600000|2021-03-23 13:20:00|5369|5367|5371|5370|5373|5372|5366|5365|13072
1616505900000|2021-03-23 13:25:00|5372|5371|5377|5375|5382|5380|5372|5370|19779
1616506200000|2021-03-23 13:30:00|5376|5373|5394|5392|5396|5395|5359|5356|70927
1616506500000|2021-03-23 13:35:00|5393|5391|5402|5400|5407|5406|5387|5385|50667
1616506800000|2021-03-23 13:40:00|5403|5401|5412|5410|5417|5416|5403|5401|13833
1616507100000|2021-03-23 13:45:00|5411|5409|5405|5402|5418|5415|5405|5402|13339
1616507400000|2021-03-23 13:50:00|5404|5401|5401|5399|5410|5408|5394|5391|24910
1616507700000|2021-03-23 13:55:00|5400|5398|5415|5414|5416|5414|5399|5397|21141
1616508000000|2021-03-23 14:00:00|5413|5412|5403|5402|5416|5415|5401|5400|19225
1616508300000|2021-03-23 14:05:00|5402|5401|5406|5403|5412|5411|5392|5390|30081
1616508600000|2021-03-23 14:10:00|5407|5404|5401|5400|5414|5412|5394|5393|34676
1616508900000|2021-03-23 14:15:00|5402|5401|5403|5401|5412|5411|5401|5399|12173
1616509200000|2021-03-23 14:20:00|5404|5402|5400|5399|5407|5405|5391|5389|11116
1616509500000|2021-03-23 14:25:00|5401|5400|5397|5396|5402|5401|5395|5393|16581
1616509800000|2021-03-23 14:30:00|5398|5397|5376|5375|5399|5398|5375|5372|25348
1616510100000|2021-03-23 14:35:00|5375|5374|5369|5367|5379|5378|5364|5363|15493
1616510400000|2021-03-23 14:40:00|5368|5368|5374|5373|5376|5374|5364|5362|14124
1616510700000|2021-03-23 14:45:00|5373|5372|5374|5372|5379|5377|5369|5366|11550
1616511000000|2021-03-23 14:50:00|5373|5371|5373|5371|5378|5376|5368|5366|17653
1616511300000|2021-03-23 14:55:00|5374|5372|5372|5370|5376|5374|5365|5363|12773
1616511600000|2021-03-23 15:00:00|5371|5369|5360|5358|5372|5371|5354|5352|23439
1616511900000|2021-03-23 15:05:00|5361|5359|5366|5365|5371|5368|5359|5358|18743
1616512200000|2021-03-23 15:10:00|5365|5364|5374|5372|5375|5373|5365|5364|25122
1616512500000|2021-03-23 15:15:00|5373|5371|5376|5375|5378|5377|5369|5367|13571
1616512800000|2021-03-23 15:20:00|5377|5376|5386|5385|5386|5385|5375|5374|21369
1616513100000|2021-03-23 15:25:00|5387|5386|5396|5395|5398|5397|5385|5384|28093
1616513400000|2021-03-23 15:30:00|5397|5396|5394|5393|5399|5398|5390|5389|21398
1616513700000|2021-03-23 15:35:00|5393|5392|5385|5384|5394|5393|5382|5381|14946
1616514000000|2021-03-23 15:40:00|5386|5385|5385|5384|5388|5387|5382|5381|18878
1616514300000|2021-03-23 15:45:00|5384|5383|5384|5383|5384|5383|5380|5379|13261
1616514600000|2021-03-23 15:50:00|5385|5384|5378|5377|5386|5385|5376|5375|21277
1616514900000|2021-03-23 15:55:00|5377|5376|5379|5377|5382|5380|5370|5369|21283
1616515200000|2021-03-23 16:00:00|5378|5378|5364|5363|5378|5378|5363|5362|16472
1616515500000|2021-03-23 16:05:00|5365|5364|5358|5356|5366|5365|5355|5354|17612
1616515800000|2021-03-23 16:10:00|5357|5357|5360|5359|5360|5359|5353|5352|15207
1616516100000|2021-03-23 16:15:00|5359|5358|5362|5361|5365|5364|5359|5358|23632
1616516400000|2021-03-23 16:20:00|5361|5360|5361|5360|5365|5364|5360|5359|23248
1616516700000|2021-03-23 16:25:00|5360|5359|5361|5358|5365|5364|5358|5356|30148
1616572800000|2021-03-24 08:00:00|5355|5342|5357|5354|5360|5358|5333|5329|43764
1616573100000|2021-03-24 08:05:00|5356|5353|5361|5358|5370|5369|5350|5346|32631
1616573400000|2021-03-24 08:10:00|5362|5357|5361|5360|5382|5381|5356|5354|29189
1616573700000|2021-03-24 08:15:00|5362|5361|5372|5370|5373|5372|5354|5352|26774
1616574000000|2021-03-24 08:20:00|5373|5371|5371|5369|5380|5377|5366|5365|37050
1616574300000|2021-03-24 08:25:00|5370|5368|5369|5368|5373|5371|5364|5363|12038
1616574600000|2021-03-24 08:30:00|5370|5369|5363|5362|5380|5379|5363|5361|29668
1616574900000|2021-03-24 08:35:00|5362|5361|5372|5370|5375|5374|5361|5360|18415
1616575200000|2021-03-24 08:40:00|5373|5371|5375|5374|5379|5377|5370|5369|13269
1616575500000|2021-03-24 08:45:00|5376|5373|5383|5381|5387|5385|5376|5373|17306
1616575800000|2021-03-24 08:50:00|5382|5382|5383|5381|5391|5390|5379|5377|22778
1616576100000|2021-03-24 08:55:00|5384|5382|5386|5384|5391|5390|5383|5381|14874
1616576400000|2021-03-24 09:00:00|5387|5385|5395|5393|5398|5397|5387|5384|12399
1616576700000|2021-03-24 09:05:00|5396|5394|5387|5386|5400|5399|5384|5383|17828
1616577000000|2021-03-24 09:10:00|5388|5387|5377|5375|5392|5390|5377|5375|17462
1616577300000|2021-03-24 09:15:00|5376|5374|5368|5365|5376|5375|5364|5362|15897
1616577600000|2021-03-24 09:20:00|5367|5366|5378|5376|5379|5378|5366|5364|21561
1616577900000|2021-03-24 09:25:00|5377|5375|5368|5366|5381|5379|5365|5363|15504
1616578200000|2021-03-24 09:30:00|5369|5367|5371|5370|5378|5377|5367|5366|11446
1616578500000|2021-03-24 09:35:00|5370|5369|5359|5358|5372|5371|5358|5356|9627
1616578800000|2021-03-24 09:40:00|5360|5359|5366|5365|5367|5366|5359|5358|9465
1616579100000|2021-03-24 09:45:00|5367|5366|5364|5362|5369|5368|5362|5360|10634
1616579400000|2021-03-24 09:50:00|5365|5363|5364|5363|5369|5368|5361|5360|8699
1616579700000|2021-03-24 09:55:00|5363|5362|5360|5359|5367|5366|5359|5358|8178
1616580000000|2021-03-24 10:00:00|5361|5358|5359|5357|5364|5362|5355|5354|9654
1616580300000|2021-03-24 10:05:00|5360|5358|5363|5361|5365|5364|5359|5357|10266
1616580600000|2021-03-24 10:10:00|5364|5362|5363|5361|5368|5367|5361|5358|10347
1616580900000|2021-03-24 10:15:00|5364|5362|5364|5362|5367|5365|5361|5359|6464
1616581200000|2021-03-24 10:20:00|5365|5363|5348|5346|5367|5364|5347|5345|13684
1616581500000|2021-03-24 10:25:00|5349|5347|5349|5347|5354|5353|5349|5347|7821
1616581800000|2021-03-24 10:30:00|5350|5348|5347|5346|5358|5357|5347|5346|10102
1616582100000|2021-03-24 10:35:00|5348|5347|5350|5349|5352|5351|5346|5345|10224
1616582400000|2021-03-24 10:40:00|5351|5350|5358|5356|5363|5361|5350|5349|25228
1616582700000|2021-03-24 10:45:00|5359|5357|5352|5351|5361|5359|5352|5351|6809
1616583000000|2021-03-24 10:50:00|5353|5352|5359|5358|5364|5363|5353|5352|15706
1616583300000|2021-03-24 10:55:00|5360|5359|5354|5352|5360|5359|5353|5350|11616
1616583600000|2021-03-24 11:00:00|5353|5353|5358|5356|5360|5358|5349|5347|7104
1616583900000|2021-03-24 11:05:00|5357|5355|5362|5360|5364|5363|5355|5353|15178
1616584200000|2021-03-24 11:10:00|5360|5359|5373|5371|5373|5371|5360|5358|15231
1616584500000|2021-03-24 11:15:00|5372|5370|5366|5365|5373|5371|5363|5362|8115
1616584800000|2021-03-24 11:20:00|5367|5366|5374|5372|5375|5374|5367|5365|16785
1616585100000|2021-03-24 11:25:00|5375|5373|5373|5371|5375|5374|5371|5369|20327
1616585400000|2021-03-24 11:30:00|5374|5372|5379|5377|5379|5378|5374|5372|12675
1616585700000|2021-03-24 11:35:00|5378|5376|5382|5380|5384|5382|5377|5375|18599
1616586000000|2021-03-24 11:40:00|5381|5381|5385|5384|5387|5386|5381|5380|8342
1616586300000|2021-03-24 11:45:00|5384|5383|5387|5385|5390|5389|5384|5383|19853
1616586600000|2021-03-24 11:50:00|5388|5386|5386|5384|5392|5391|5386|5384|16987
1616586900000|2021-03-24 11:55:00|5387|5385|5381|5379|5392|5390|5381|5379|21328
1616587200000|2021-03-24 12:00:00|5382|5380|5379|5377|5386|5384|5379|5377|14383
1616587500000|2021-03-24 12:05:00|5378|5378|5381|5379|5385|5383|5377|5375|16167
1616587800000|2021-03-24 12:10:00|5380|5378|5382|5381|5385|5384|5379|5377|12526
1616588100000|2021-03-24 12:15:00|5383|5382|5390|5389|5391|5390|5381|5379|11079
1616588400000|2021-03-24 12:20:00|5391|5390|5387|5385|5393|5392|5385|5384|12973
1616588700000|2021-03-24 12:25:00|5386|5384|5380|5378|5387|5384|5378|5377|16298
1616589000000|2021-03-24 12:30:00|5379|5379|5375|5374|5381|5379|5375|5373|13406
1616589300000|2021-03-24 12:35:00|5376|5375|5375|5374|5379|5378|5375|5373|10781
1616589600000|2021-03-24 12:40:00|5374|5373|5369|5368|5375|5373|5363|5361|7595
1616589900000|2021-03-24 12:45:00|5370|5369|5374|5372|5375|5374|5369|5367|12911
1616590200000|2021-03-24 12:50:00|5373|5373|5373|5371|5374|5373|5369|5368|10563
1616590500000|2021-03-24 12:55:00|5372|5372|5365|5364|5372|5372|5364|5362|7210
1616590800000|2021-03-24 13:00:00|5366|5365|5368|5367|5369|5368|5363|5360|6690
1616591100000|2021-03-24 13:05:00|5367|5366|5367|5365|5369|5368|5365|5363|8980
1616591400000|2021-03-24 13:10:00|5368|5366|5367|5366|5370|5369|5364|5362|8410
1616591700000|2021-03-24 13:15:00|5368|5367|5366|5364|5371|5370|5366|5364|14458
1616592000000|2021-03-24 13:20:00|5365|5363|5364|5362|5366|5364|5361|5359|6713
1616592300000|2021-03-24 13:25:00|5365|5363|5373|5371|5373|5372|5364|5362|21333
1616592600000|2021-03-24 13:30:00|5374|5372|5386|5385|5392|5391|5374|5371|86200
1616592900000|2021-03-24 13:35:00|5385|5384|5398|5397|5399|5398|5383|5382|23073
1616593200000|2021-03-24 13:40:00|5399|5398|5398|5396|5405|5404|5393|5391|52718
1616593500000|2021-03-24 13:45:00|5399|5397|5399|5397|5411|5410|5395|5393|41552
1616593800000|2021-03-24 13:50:00|5398|5396|5385|5384|5405|5403|5381|5378|41936
1616594100000|2021-03-24 13:55:00|5386|5383|5396|5393|5397|5396|5385|5383|43305
1616594400000|2021-03-24 14:00:00|5395|5394|5406|5404|5411|5408|5395|5393|28648
1616594700000|2021-03-24 14:05:00|5407|5403|5393|5390|5413|5411|5392|5390|24499
1616595000000|2021-03-24 14:10:00|5392|5391|5395|5393|5400|5398|5392|5390|22293
1616595300000|2021-03-24 14:15:00|5396|5394|5389|5388|5396|5395|5386|5384|38036
1616595600000|2021-03-24 14:20:00|5390|5387|5403|5402|5405|5404|5389|5387|27328
1616595900000|2021-03-24 14:25:00|5402|5401|5410|5408|5414|5413|5400|5398|35694
1616596200000|2021-03-24 14:30:00|5409|5407|5386|5384|5410|5409|5385|5384|19570
1616596500000|2021-03-24 14:35:00|5385|5383|5394|5392|5397|5395|5384|5383|18498
1616596800000|2021-03-24 14:40:00|5395|5393|5401|5399|5401|5400|5394|5392|18455
1616597100000|2021-03-24 14:45:00|5402|5400|5425|5423|5425|5424|5402|5399|37982
1616597400000|2021-03-24 14:50:00|5424|5424|5428|5426|5429|5427|5418|5417|30547
1616597700000|2021-03-24 14:55:00|5429|5427|5430|5429|5440|5439|5427|5425|47317
1616598000000|2021-03-24 15:00:00|5431|5430|5426|5423|5437|5436|5421|5419|58921
1616598300000|2021-03-24 15:05:00|5425|5424|5435|5433|5441|5439|5425|5423|29164
1616598600000|2021-03-24 15:10:00|5436|5434|5432|5431|5437|5436|5422|5420|29722
1616598900000|2021-03-24 15:15:00|5433|5430|5421|5420|5435|5433|5419|5418|36228
1616599200000|2021-03-24 15:20:00|5420|5419|5414|5412|5424|5423|5411|5409|26006
1616599500000|2021-03-24 15:25:00|5415|5413|5427|5425|5427|5426|5414|5413|30645
1616599800000|2021-03-24 15:30:00|5426|5424|5426|5424|5435|5434|5424|5423|19827
1616600100000|2021-03-24 15:35:00|5427|5425|5426|5424|5433|5432|5424|5422|22106
1616600400000|2021-03-24 15:40:00|5425|5423|5417|5415|5428|5427|5411|5410|25458
1616600700000|2021-03-24 15:45:00|5418|5416|5418|5417|5422|5421|5417|5415|21788
1616601000000|2021-03-24 15:50:00|5419|5418|5414|5413|5422|5421|5414|5413|19086
1616601300000|2021-03-24 15:55:00|5415|5414|5420|5418|5421|5419|5411|5410|34161
1616601600000|2021-03-24 16:00:00|5421|5419|5428|5427|5430|5429|5419|5418|27205
1616601900000|2021-03-24 16:05:00|5427|5426|5435|5434|5436|5435|5425|5424|17960
1616602200000|2021-03-24 16:10:00|5436|5433|5440|5438|5443|5442|5435|5433|19681
1616602500000|2021-03-24 16:15:00|5439|5437|5442|5440|5445|5444|5435|5433|21552
1616602800000|2021-03-24 16:20:00|5443|5441|5438|5436|5443|5441|5437|5436|25075
1616603100000|2021-03-24 16:25:00|5439|5437|5441|5437|5441|5438|5430|5428|58411
1616659200000|2021-03-25 08:00:00|5381|5356|5387|5383|5398|5391|5374|5356|45854
1616659500000|2021-03-25 08:05:00|5385|5384|5378|5376|5394|5390|5373|5370|32001
1616659800000|2021-03-25 08:10:00|5379|5377|5397|5395|5411|5409|5371|5367|36317
1616660100000|2021-03-25 08:15:00|5399|5396|5384|5382|5405|5403|5382|5380|18109
1616660400000|2021-03-25 08:20:00|5385|5383|5375|5374|5388|5385|5373|5371|17988
1616660700000|2021-03-25 08:25:00|5377|5375|5375|5374|5380|5379|5369|5367|17846
1616661000000|2021-03-25 08:30:00|5374|5373|5384|5382|5389|5387|5374|5373|16131
1616661300000|2021-03-25 08:35:00|5383|5381|5384|5383|5389|5388|5380|5378|16494
1616661600000|2021-03-25 08:40:00|5383|5382|5408|5406|5409|5407|5380|5379|21789
1616661900000|2021-03-25 08:45:00|5409|5407|5414|5412|5417|5416|5399|5397|31561
1616662200000|2021-03-25 08:50:00|5413|5410|5408|5406|5415|5413|5402|5400|17941
1616662500000|2021-03-25 08:55:00|5407|5405|5409|5407|5411|5409|5399|5397|18011
1616662800000|2021-03-25 09:00:00|5408|5406|5398|5397|5408|5408|5398|5397|9103
1616663100000|2021-03-25 09:05:00|5399|5398|5405|5404|5407|5405|5399|5398|11831
1616663400000|2021-03-25 09:10:00|5406|5405|5408|5406|5413|5410|5403|5402|7435
1616663700000|2021-03-25 09:15:00|5409|5405|5412|5411|5412|5411|5403|5401|7912
1616664000000|2021-03-25 09:20:00|5411|5410|5402|5400|5412|5410|5397|5396|14613
1616664300000|2021-03-25 09:25:00|5401|5401|5403|5402|5409|5407|5399|5398|13797
1616664600000|2021-03-25 09:30:00|5402|5401|5411|5409|5411|5410|5402|5401|22359
1616664900000|2021-03-25 09:35:00|5410|5408|5406|5404|5411|5408|5397|5396|13143
1616665200000|2021-03-25 09:40:00|5407|5406|5389|5388|5407|5406|5387|5385|15356
1616665500000|2021-03-25 09:45:00|5388|5387|5391|5390|5393|5391|5383|5382|15588
1616665800000|2021-03-25 09:50:00|5392|5389|5399|5398|5399|5398|5390|5389|15185
1616666100000|2021-03-25 09:55:00|5400|5397|5411|5408|5413|5412|5399|5397|30176
1616666400000|2021-03-25 10:00:00|5410|5409|5417|5415|5420|5418|5410|5408|9618
1616666700000|2021-03-25 10:05:00|5418|5416|5415|5413|5424|5423|5415|5413|12352
1616667000000|2021-03-25 10:10:00|5414|5412|5415|5413|5416|5414|5408|5407|8981
1616667300000|2021-03-25 10:15:00|5414|5414|5400|5398|5414|5414|5397|5396|15367
1616667600000|2021-03-25 10:20:00|5399|5397|5397|5395|5402|5400|5397|5395|8055
1616667900000|2021-03-25 10:25:00|5396|5396|5393|5392|5400|5398|5391|5389|5205
1616668200000|2021-03-25 10:30:00|5392|5391|5381|5379|5394|5392|5378|5376|11038
1616668500000|2021-03-25 10:35:00|5382|5380|5387|5386|5389|5388|5380|5379|7906
1616668800000|2021-03-25 10:40:00|5386|5385|5383|5382|5389|5387|5379|5378|9582
1616669100000|2021-03-25 10:45:00|5384|5383|5378|5376|5384|5383|5377|5375|7551
1616669400000|2021-03-25 10:50:00|5379|5377|5387|5385|5388|5387|5379|5377|4891
1616669700000|2021-03-25 10:55:00|5388|5386|5388|5386|5389|5388|5382|5380|7463
1616670000000|2021-03-25 11:00:00|5387|5385|5380|5379|5388|5386|5375|5372|14955
1616670300000|2021-03-25 11:05:00|5379|5378|5384|5382|5384|5382|5377|5374|8473
1616670600000|2021-03-25 11:10:00|5383|5381|5387|5384|5388|5386|5369|5368|33968
1616670900000|2021-03-25 11:15:00|5388|5385|5382|5379|5388|5387|5381|5379|11157
1616671200000|2021-03-25 11:20:00|5381|5380|5372|5370|5384|5383|5371|5369|8468
1616671500000|2021-03-25 11:25:00|5371|5369|5358|5356|5372|5371|5358|5356|14982
1616671800000|2021-03-25 11:30:00|5357|5355|5351|5350|5361|5359|5349|5348|59265
1616672100000|2021-03-25 11:35:00|5350|5349|5350|5348|5354|5352|5342|5341|48022
1616672400000|2021-03-25 11:40:00|5349|5347|5338|5336|5351|5349|5337|5335|31682
1616672700000|2021-03-25 11:45:00|5337|5335|5344|5342|5350|5348|5334|5333|22204
1616673000000|2021-03-25 11:50:00|5343|5343|5326|5323|5346|5344|5321|5320|46044
1616673300000|2021-03-25 11:55:00|5325|5324|5333|5330|5338|5336|5323|5322|34583
1616673600000|2021-03-25 12:00:00|5332|5331|5324|5323|5333|5332|5317|5315|36200
1616673900000|2021-03-25 12:05:00|5325|5322|5326|5325|5333|5331|5318|5317|12266
1616674200000|2021-03-25 12:10:00|5327|5324|5320|5317|5332|5331|5319|5317|18462
1616674500000|2021-03-25 12:15:00|5319|5316|5319|5318|5322|5320|5314|5312|17972
1616674800000|2021-03-25 12:20:00|5318|5317|5322|5321|5326|5324|5316|5314|16606
1616675100000|2021-03-25 12:25:00|5321|5320|5313|5312|5323|5321|5312|5311|17376
1616675400000|2021-03-25 12:30:00|5314|5311|5311|5309|5318|5317|5305|5304|82922
1616675700000|2021-03-25 12:35:00|5310|5308|5293|5291|5311|5308|5293|5291|94977
1616676000000|2021-03-25 12:40:00|5292|5290|5278|5276|5293|5291|5275|5274|112754
1616676300000|2021-03-25 12:45:00|5277|5275|5295|5292|5296|5294|5274|5272|28504
1616676600000|2021-03-25 12:50:00|5294|5291|5297|5295|5306|5305|5290|5289|11242
1616676900000|2021-03-25 12:55:00|5296|5294|5310|5308|5311|5308|5295|5293|56786
1616677200000|2021-03-25 13:00:00|5309|5307|5317|5315|5322|5321|5303|5301|15931
1616677500000|2021-03-25 13:05:00|5318|5316|5303|5302|5322|5319|5303|5302|17090
1616677800000|2021-03-25 13:10:00|5304|5303|5308|5307|5313|5312|5303|5302|25545
1616678100000|2021-03-25 13:15:00|5309|5308|5325|5323|5326|5324|5307|5305|12022
1616678400000|2021-03-25 13:20:00|5324|5322|5328|5327|5337|5336|5321|5320|19444
1616678700000|2021-03-25 13:25:00|5329|5328|5336|5334|5339|5338|5328|5327|14784
1616679000000|2021-03-25 13:30:00|5335|5333|5317|5316|5337|5336|5317|5315|51246
1616679300000|2021-03-25 13:35:00|5316|5315|5341|5339|5349|5347|5316|5314|26526
1616679600000|2021-03-25 13:40:00|5342|5338|5351|5348|5363|5362|5339|5335|28913
1616679900000|2021-03-25 13:45:00|5350|5349|5347|5344|5357|5356|5345|5342|28081
1616680200000|2021-03-25 13:50:00|5346|5343|5331|5329|5346|5343|5322|5320|19901
1616680500000|2021-03-25 13:55:00|5330|5328|5346|5343|5346|5344|5323|5320|25233
1616680800000|2021-03-25 14:00:00|5345|5344|5345|5342|5352|5350|5339|5337|16766
1616681100000|2021-03-25 14:05:00|5344|5341|5344|5343|5349|5347|5335|5334|21949
1616681400000|2021-03-25 14:10:00|5345|5342|5344|5343|5354|5353|5342|5340|65981
1616681700000|2021-03-25 14:15:00|5343|5342|5330|5329|5343|5342|5324|5323|18347
1616682000000|2021-03-25 14:20:00|5331|5330|5331|5330|5343|5342|5324|5321|22527
1616682300000|2021-03-25 14:25:00|5332|5329|5329|5328|5340|5339|5328|5326|38522
1616682600000|2021-03-25 14:30:00|5328|5327|5321|5320|5328|5327|5319|5318|49816
1616682900000|2021-03-25 14:35:00|5320|5319|5320|5319|5328|5326|5318|5317|19736
1616683200000|2021-03-25 14:40:00|5319|5318|5309|5307|5319|5318|5307|5305|21307
1616683500000|2021-03-25 14:45:00|5310|5308|5300|5299|5318|5315|5300|5298|80002
1616683800000|2021-03-25 14:50:00|5299|5298|5296|5294|5301|5299|5291|5290|26887
1616684100000|2021-03-25 14:55:00|5295|5293|5305|5303|5306|5305|5292|5290|29637
1616684400000|2021-03-25 15:00:00|5304|5302|5297|5296|5306|5305|5293|5292|61731
1616684700000|2021-03-25 15:05:00|5296|5295|5303|5301|5309|5306|5294|5293|22706
1616685000000|2021-03-25 15:10:00|5302|5302|5319|5318|5324|5323|5301|5300|23186
1616685300000|2021-03-25 15:15:00|5320|5317|5325|5324|5328|5326|5317|5315|12231
1616685600000|2021-03-25 15:20:00|5324|5323|5315|5314|5325|5324|5314|5313|21325
1616685900000|2021-03-25 15:25:00|5316|5315|5321|5319|5324|5322|5310|5308|25857
1616686200000|2021-03-25 15:30:00|5320|5318|5325|5323|5330|5328|5318|5316|25824
1616686500000|2021-03-25 15:35:00|5324|5322|5324|5321|5328|5326|5319|5317|18730
1616686800000|2021-03-25 15:40:00|5325|5322|5314|5313|5327|5325|5314|5312|14192
1616687100000|2021-03-25 15:45:00|5313|5312|5316|5314|5319|5318|5309|5307|27050
1616687400000|2021-03-25 15:50:00|5315|5313|5322|5321|5325|5323|5313|5312|27635
1616687700000|2021-03-25 15:55:00|5321|5320|5325|5324|5329|5327|5320|5319|36738
1616688000000|2021-03-25 16:00:00|5326|5325|5338|5336|5340|5338|5324|5323|38129
1616688300000|2021-03-25 16:05:00|5337|5337|5336|5335|5342|5341|5335|5334|19001
1616688600000|2021-03-25 16:10:00|5335|5334|5335|5334|5338|5337|5331|5330|11706
1616688900000|2021-03-25 16:15:00|5336|5335|5342|5341|5350|5349|5336|5335|68131
1616689200000|2021-03-25 16:20:00|5341|5340|5352|5351|5353|5351|5340|5339|36728
1616689500000|2021-03-25 16:25:00|5353|5352|5357|5355|5357|5355|5348|5347|36601
1616745600000|2021-03-26 08:00:00|5425|5405|5476|5472|5481|5475|5410|5403|37274
1616745900000|2021-03-26 08:05:00|5477|5473|5501|5500|5506|5505|5472|5469|67056
1616746200000|2021-03-26 08:10:00|5500|5498|5485|5483|5500|5499|5475|5473|39435
1616746500000|2021-03-26 08:15:00|5486|5484|5507|5505|5513|5512|5484|5481|33349
1616746800000|2021-03-26 08:20:00|5508|5506|5499|5496|5508|5507|5486|5485|21693
1616747100000|2021-03-26 08:25:00|5498|5497|5489|5486|5500|5498|5474|5472|17579
1616747400000|2021-03-26 08:30:00|5488|5487|5502|5500|5508|5505|5488|5487|22940
1616747700000|2021-03-26 08:35:00|5501|5499|5508|5505|5508|5505|5496|5494|15414
1616748000000|2021-03-26 08:40:00|5509|5506|5517|5514|5519|5517|5505|5504|14909
1616748300000|2021-03-26 08:45:00|5516|5515|5520|5518|5525|5523|5513|5511|19563
1616748600000|2021-03-26 08:50:00|5519|5519|5512|5510|5525|5524|5505|5503|34008
1616748900000|2021-03-26 08:55:00|5511|5511|5509|5507|5514|5513|5507|5506|12761
1616749200000|2021-03-26 09:00:00|5508|5506|5518|5517|5520|5518|5508|5506|20009
1616749500000|2021-03-26 09:05:00|5517|5516|5526|5524|5533|5531|5514|5513|32048
1616749800000|2021-03-26 09:10:00|5525|5523|5528|5527|5528|5527|5520|5518|18240
1616750100000|2021-03-26 09:15:00|5529|5528|5525|5524|5537|5535|5522|5521|35765
1616750400000|2021-03-26 09:20:00|5527|5525|5524|5523|5527|5525|5521|5519|21538
1616750700000|2021-03-26 09:25:00|5523|5522|5524|5523|5528|5526|5522|5521|15900
1616751000000|2021-03-26 09:30:00|5523|5522|5523|5521|5526|5525|5520|5519|13494
1616751300000|2021-03-26 09:35:00|5522|5522|5522|5520|5526|5524|5516|5514|26385
1616751600000|2021-03-26 09:40:00|5520|5519|5522|5521|5524|5523|5516|5515|8826
1616751900000|2021-03-26 09:45:00|5523|5522|5523|5522|5526|5524|5518|5516|6620
1616752200000|2021-03-26 09:50:00|5524|5521|5525|5523|5533|5532|5522|5520|28721
1616752500000|2021-03-26 09:55:00|5524|5522|5517|5516|5524|5522|5517|5516|6846
1616752800000|2021-03-26 10:00:00|5516|5515|5500|5499|5517|5516|5498|5497|10200
1616753100000|2021-03-26 10:05:00|5499|5498|5501|5500|5503|5502|5497|5496|7786
1616753400000|2021-03-26 10:10:00|5500|5499|5507|5505|5509|5508|5500|5499|10251
1616753700000|2021-03-26 10:15:00|5508|5506|5509|5507|5509|5508|5503|5502|15197
1616754000000|2021-03-26 10:20:00|5510|5508|5516|5514|5519|5518|5510|5508|10763
1616754300000|2021-03-26 10:25:00|5517|5515|5517|5516|5525|5524|5515|5514|10017
1616754600000|2021-03-26 10:30:00|5516|5515|5514|5513|5516|5516|5508|5506|6526
1616754900000|2021-03-26 10:35:00|5515|5514|5516|5515|5521|5520|5512|5510|11966
1616755200000|2021-03-26 10:40:00|5515|5514|5513|5511|5516|5515|5509|5507|10038
1616755500000|2021-03-26 10:45:00|5512|5510|5512|5510|5516|5515|5509|5507|4914
1616755800000|2021-03-26 10:50:00|5511|5511|5520|5518|5522|5520|5511|5511|10773
1616756100000|2021-03-26 10:55:00|5521|5519|5520|5519|5523|5520|5516|5515|6048
1616756400000|2021-03-26 11:00:00|5519|5518|5516|5514|5521|5520|5513|5511|7895
1616756700000|2021-03-26 11:05:00|5515|5513|5524|5522|5525|5524|5509|5506|14413
1616757000000|2021-03-26 11:10:00|5523|5521|5532|5531|5532|5531|5522|5520|11564
1616757300000|2021-03-26 11:15:00|5533|5533|5526|5525|5535|5533|5525|5524|8956
1616757600000|2021-03-26 11:20:00|5527|5526|5529|5528|5530|5529|5524|5522|12789
1616757900000|2021-03-26 11:25:00|5528|5527|5526|5524|5531|5530|5523|5522|7985
1616758200000|2021-03-26 11:30:00|5525|5523|5524|5523|5527|5526|5521|5520|20567
1616758500000|2021-03-26 11:35:00|5525|5524|5524|5522|5527|5525|5523|5521|5160
1616758800000|2021-03-26 11:40:00|5523|5523|5526|5525|5527|5526|5522|5520|11774
1616759100000|2021-03-26 11:45:00|5525|5524|5510|5508|5526|5525|5503|5501|18645
1616759400000|2021-03-26 11:50:00|5509|5507|5503|5502|5509|5508|5501|5499|16128
1616759700000|2021-03-26 11:55:00|5504|5503|5502|5501|5509|5508|5502|5500|7752
1616760000000|2021-03-26 12:00:00|5501|5500|5490|5489|5504|5503|5490|5489|11774
1616760300000|2021-03-26 12:05:00|5489|5488|5495|5493|5497|5496|5488|5486|16748
1616760600000|2021-03-26 12:10:00|5494|5494|5499|5497|5500|5499|5492|5491|7456
1616760900000|2021-03-26 12:15:00|5500|5498|5504|5502|5504|5502|5497|5495|8599
1616761200000|2021-03-26 12:20:00|5503|5501|5499|5497|5505|5504|5498|5496|10365
1616761500000|2021-03-26 12:25:00|5498|5498|5501|5500|5502|5500|5497|5495|5417
1616761800000|2021-03-26 12:30:00|5500|5499|5502|5501|5502|5501|5495|5493|10840
1616762100000|2021-03-26 12:35:00|5503|5502|5503|5502|5506|5504|5500|5498|5080
1616762400000|2021-03-26 12:40:00|5502|5501|5503|5502|5503|5502|5499|5498|4544
1616762700000|2021-03-26 12:45:00|5502|5501|5502|5500|5508|5507|5497|5496|22452
1616763000000|2021-03-26 12:50:00|5501|5501|5489|5487|5502|5501|5488|5486|8172
1616763300000|2021-03-26 12:55:00|5490|5488|5486|5484|5493|5491|5486|5484|8830
1616763600000|2021-03-26 13:00:00|5485|5483|5478|5475|5485|5484|5477|5474|14062
1616763900000|2021-03-26 13:05:00|5477|5474|5479|5478|5482|5480|5475|5473|7913
1616764200000|2021-03-26 13:10:00|5480|5479|5489|5488|5496|5495|5480|5478|26951
1616764500000|2021-03-26 13:15:00|5488|5487|5492|5491|5492|5491|5484|5483|17167
1616764800000|2021-03-26 13:20:00|5491|5490|5493|5492|5494|5493|5489|5488|10161
1616765100000|2021-03-26 13:25:00|5494|5493|5500|5498|5501|5499|5494|5492|14074
1616765400000|2021-03-26 13:30:00|5499|5497|5512|5511|5519|5517|5497|5496|57089
1616765700000|2021-03-26 13:35:00|5513|5512|5521|5520|5523|5522|5504|5503|19984
1616766000000|2021-03-26 13:40:00|5522|5521|5522|5520|5528|5526|5516|5515|25204
1616766300000|2021-03-26 13:45:00|5523|5521|5520|5519|5527|5525|5516|5515|18699
1616766600000|2021-03-26 13:50:00|5519|5518|5520|5518|5524|5522|5512|5510|18147
1616766900000|2021-03-26 13:55:00|5519|5519|5534|5532|5535|5534|5519|5518|30528
1616767200000|2021-03-26 14:00:00|5533|5531|5530|5528|5542|5540|5527|5526|17277
1616767500000|2021-03-26 14:05:00|5531|5529|5533|5532|5536|5535|5529|5527|10000
1616767800000|2021-03-26 14:10:00|5532|5531|5543|5541|5543|5541|5530|5528|20251
1616768100000|2021-03-26 14:15:00|5542|5540|5541|5540|5544|5542|5533|5532|19136
1616768400000|2021-03-26 14:20:00|5540|5539|5541|5540|5546|5545|5539|5537|18959
1616768700000|2021-03-26 14:25:00|5542|5539|5533|5531|5545|5544|5530|5528|38292
1616769000000|2021-03-26 14:30:00|5534|5532|5539|5538|5544|5543|5531|5530|17479
1616769300000|2021-03-26 14:35:00|5540|5539|5541|5540|5546|5544|5537|5535|19016
1616769600000|2021-03-26 14:40:00|5542|5541|5547|5546|5549|5548|5541|5540|19831
1616769900000|2021-03-26 14:45:00|5546|5545|5533|5532|5551|5550|5533|5531|25784
1616770200000|2021-03-26 14:50:00|5534|5531|5533|5531|5543|5542|5532|5530|20291
1616770500000|2021-03-26 14:55:00|5532|5530|5529|5527|5533|5532|5522|5520|25702
1616770800000|2021-03-26 15:00:00|5530|5528|5530|5529|5532|5531|5523|5521|31552
1616771100000|2021-03-26 15:05:00|5531|5530|5534|5532|5535|5534|5529|5527|28562
1616771400000|2021-03-26 15:10:00|5533|5531|5519|5518|5534|5531|5519|5517|29142
1616771700000|2021-03-26 15:15:00|5518|5517|5526|5525|5527|5526|5517|5515|24374
1616772000000|2021-03-26 15:20:00|5525|5524|5530|5529|5533|5531|5525|5524|23065
1616772300000|2021-03-26 15:25:00|5531|5530|5540|5539|5541|5540|5530|5529|21068
1616772600000|2021-03-26 15:30:00|5541|5540|5548|5546|5550|5549|5538|5537|23199
1616772900000|2021-03-26 15:35:00|5549|5547|5546|5545|5550|5548|5545|5544|23867
1616773200000|2021-03-26 15:40:00|5547|5546|5542|5541|5547|5546|5538|5536|20031
1616773500000|2021-03-26 15:45:00|5543|5542|5541|5539|5543|5542|5538|5536|14140
1616773800000|2021-03-26 15:50:00|5540|5538|5530|5529|5541|5539|5530|5529|21998
1616774100000|2021-03-26 15:55:00|5531|5530|5534|5533|5536|5535|5529|5527|14390
1616774400000|2021-03-26 16:00:00|5533|5532|5539|5538|5541|5540|5532|5531|27466
1616774700000|2021-03-26 16:05:00|5538|5537|5541|5540|5544|5543|5536|5534|25037
1616775000000|2021-03-26 16:10:00|5542|5541|5543|5541|5546|5545|5541|5540|25716
1616775300000|2021-03-26 16:15:00|5544|5542|5542|5541|5544|5543|5537|5536|38858
1616775600000|2021-03-26 16:20:00|5543|5542|5543|5542|5546|5545|5540|5538|83920
1616775900000|2021-03-26 16:25:00|5544|5543|5548|5546|5548|5547|5542|5541|42493
1617001200000|2021-03-29 07:00:00|5530|5513|5535|5531|5553|5547|5519|5513|46834
1617001500000|2021-03-29 07:05:00|5537|5532|5551|5549|5559|5556|5533|5529|68274
1617001800000|2021-03-29 07:10:00|5552|5550|5569|5567|5569|5567|5552|5549|41759
1617002100000|2021-03-29 07:15:00|5568|5568|5550|5548|5569|5568|5546|5543|11702
1617002400000|2021-03-29 07:20:00|5551|5549|5549|5547|5556|5552|5545|5543|10585
1617002700000|2021-03-29 07:25:00|5550|5548|5543|5542|5553|5550|5537|5535|18503
1617003000000|2021-03-29 07:30:00|5542|5541|5531|5529|5547|5546|5529|5527|12566
1617003300000|2021-03-29 07:35:00|5530|5530|5526|5523|5532|5530|5523|5521|18167
1617003600000|2021-03-29 07:40:00|5525|5524|5526|5524|5530|5529|5522|5519|5090
1617003900000|2021-03-29 07:45:00|5525|5523|5532|5530|5532|5530|5517|5515|11909
1617004200000|2021-03-29 07:50:00|5533|5531|5529|5527|5540|5539|5529|5527|10506
1617004500000|2021-03-29 07:55:00|5528|5525|5519|5517|5528|5526|5515|5514|11363
1617004800000|2021-03-29 08:00:00|5520|5518|5517|5516|5522|5520|5514|5513|10405
1617005100000|2021-03-29 08:05:00|5518|5517|5507|5505|5519|5517|5506|5504|8738
1617005400000|2021-03-29 08:10:00|5506|5506|5502|5500|5508|5506|5500|5498|6765
1617005700000|2021-03-29 08:15:00|5501|5499|5501|5500|5504|5503|5497|5496|17205
1617006000000|2021-03-29 08:20:00|5500|5499|5501|5500|5507|5505|5498|5496|18629
1617006300000|2021-03-29 08:25:00|5500|5499|5502|5500|5504|5502|5498|5497|15176
1617006600000|2021-03-29 08:30:00|5501|5499|5494|5493|5508|5507|5489|5487|10985
1617006900000|2021-03-29 08:35:00|5495|5492|5494|5492|5496|5494|5486|5483|13976
1617007200000|2021-03-29 08:40:00|5495|5493|5492|5491|5500|5498|5491|5488|8821
1617007500000|2021-03-29 08:45:00|5493|5492|5502|5500|5502|5500|5489|5488|19149
1617007800000|2021-03-29 08:50:00|5503|5501|5503|5501|5508|5506|5499|5497|6213
1617008100000|2021-03-29 08:55:00|5505|5502|5497|5496|5505|5503|5496|5494|3041
1617008400000|2021-03-29 09:00:00|5498|5497|5501|5499|5503|5501|5495|5494|15922
1617008700000|2021-03-29 09:05:00|5502|5500|5516|5515|5519|5517|5502|5500|10831
1617009000000|2021-03-29 09:10:00|5517|5516|5515|5513|5519|5517|5511|5508|5232
1617009300000|2021-03-29 09:15:00|5514|5512|5520|5518|5520|5518|5513|5512|3695
1617009600000|2021-03-29 09:20:00|5519|5517|5525|5523|5528|5527|5514|5512|11847
1617009900000|2021-03-29 09:25:00|5526|5524|5527|5525|5529|5528|5523|5522|6401
1617010200000|2021-03-29 09:30:00|5526|5524|5527|5525|5527|5526|5519|5517|7674
1617010500000|2021-03-29 09:35:00|5528|5526|5529|5528|5529|5528|5525|5523|2738
1617010800000|2021-03-29 09:40:00|5530|5529|5528|5526|5530|5529|5526|5523|4454
1617011100000|2021-03-29 09:45:00|5527|5525|5527|5525|5529|5527|5524|5523|4852
1617011400000|2021-03-29 09:50:00|5526|5526|5541|5539|5541|5539|5526|5525|9882
1617011700000|2021-03-29 09:55:00|5540|5540|5542|5540|5544|5543|5539|5537|11014
1617012000000|2021-03-29 10:00:00|5541|5539|5533|5531|5544|5542|5531|5528|5523
1617012300000|2021-03-29 10:05:00|5532|5532|5542|5540|5543|5541|5530|5528|6868
1617012600000|2021-03-29 10:10:00|5543|5541|5549|5548|5551|5549|5536|5535|12193
1617012900000|2021-03-29 10:15:00|5550|5549|5550|5548|5555|5553|5545|5543|22259
1617013200000|2021-03-29 10:20:00|5549|5549|5550|5549|5552|5551|5546|5545|17027
1617013500000|2021-03-29 10:25:00|5551|5550|5563|5562|5564|5562|5551|5550|13299
1617013800000|2021-03-29 10:30:00|5564|5563|5565|5563|5565|5563|5559|5557|11347
1617014100000|2021-03-29 10:35:00|5566|5564|5567|5566|5573|5572|5564|5562|14840
1617014400000|2021-03-29 10:40:00|5568|5565|5561|5559|5568|5567|5558|5556|7228
1617014700000|2021-03-29 10:45:00|5562|5560|5566|5565|5566|5565|5559|5557|5810
1617015000000|2021-03-29 10:50:00|5567|5566|5570|5568|5572|5571|5566|5565|10159
1617015300000|2021-03-29 10:55:00|5571|5569|5562|5560|5571|5570|5561|5559|7680
1617015600000|2021-03-29 11:00:00|5563|5561|5565|5563|5567|5566|5562|5561|11166
1617015900000|2021-03-29 11:05:00|5566|5564|5564|5562|5569|5568|5563|5562|15030
1617016200000|2021-03-29 11:10:00|5563|5561|5566|5564|5567|5566|5562|5561|11880
1617016500000|2021-03-29 11:15:00|5565|5563|5564|5563|5566|5565|5563|5561|4140
1617016800000|2021-03-29 11:20:00|5565|5564|5560|5559|5566|5565|5559|5558|6738
1617017100000|2021-03-29 11:25:00|5561|5560|5557|5555|5563|5562|5556|5555|16057
1617017400000|2021-03-29 11:30:00|5558|5556|5556|5555|5559|5558|5551|5550|7485
1617017700000|2021-03-29 11:35:00|5557|5556|5548|5547|5559|5557|5548|5547|9729
1617018000000|2021-03-29 11:40:00|5547|5546|5543|5541|5551|5550|5543|5541|7100
1617018300000|2021-03-29 11:45:00|5544|5542|5539|5538|5546|5544|5537|5534|12710
1617018600000|2021-03-29 11:50:00|5538|5537|5539|5537|5543|5541|5536|5534|9469
1617018900000|2021-03-29 11:55:00|5538|5538|5531|5529|5539|5538|5527|5525|11242
1617019200000|2021-03-29 12:00:00|5529|5528|5526|5524|5531|5529|5524|5523|6260
1617019500000|2021-03-29 12:05:00|5525|5523|5526|5525|5529|5528|5524|5522|7872
1617019800000|2021-03-29 12:10:00|5525|5524|5530|5529|5532|5530|5525|5524|3689
1617020100000|2021-03-29 12:15:00|5529|5528|5522|5520|5532|5530|5521|5519|7587
1617020400000|2021-03-29 12:20:00|5523|5521|5525|5523|5526|5524|5521|5519|10756
1617020700000|2021-03-29 12:25:00|5526|5524|5527|5526|5532|5530|5522|5520|16482
1617021000000|2021-03-29 12:30:00|5526|5525|5525|5523|5529|5528|5524|5522|18275
1617021300000|2021-03-29 12:35:00|5524|5524|5512|5509|5524|5524|5510|5508|11752
1617021600000|2021-03-29 12:40:00|5511|5510|5512|5510|5513|5512|5509|5507|9947
1617021900000|2021-03-29 12:45:00|5513|5511|5510|5508|5514|5512|5507|5506|10318
1617022200000|2021-03-29 12:50:00|5509|5507|5508|5507|5513|5511|5504|5503|9015
1617022500000|2021-03-29 12:55:00|5509|5508|5507|5506|5512|5511|5504|5503|10139
1617022800000|2021-03-29 13:00:00|5508|5507|5509|5507|5513|5511|5507|5505|7747
1617023100000|2021-03-29 13:05:00|5510|5508|5512|5511|5513|5512|5507|5505|11867
1617023400000|2021-03-29 13:10:00|5511|5510|5510|5508|5514|5512|5507|5506|11813
1617023700000|2021-03-29 13:15:00|5509|5507|5502|5501|5509|5508|5498|5496|23487
1617024000000|2021-03-29 13:20:00|5503|5502|5502|5501|5509|5507|5499|5498|18277
1617024300000|2021-03-29 13:25:00|5503|5502|5512|5510|5514|5513|5502|5500|14412
1617024600000|2021-03-29 13:30:00|5513|5512|5517|5515|5530|5528|5507|5505|35356
1617024900000|2021-03-29 13:35:00|5518|5516|5510|5508|5519|5518|5507|5505|25453
1617025200000|2021-03-29 13:40:00|5509|5507|5514|5512|5517|5515|5502|5500|25235
1617025500000|2021-03-29 13:45:00|5513|5511|5511|5509|5528|5526|5506|5505|50439
1617025800000|2021-03-29 13:50:00|5510|5508|5515|5514|5517|5515|5503|5502|30374
1617026100000|2021-03-29 13:55:00|5514|5513|5510|5508|5516|5514|5506|5504|17529
1617026400000|2021-03-29 14:00:00|5509|5507|5512|5511|5512|5511|5497|5495|32848
1617026700000|2021-03-29 14:05:00|5511|5510|5491|5489|5517|5515|5490|5488|61819
1617027000000|2021-03-29 14:10:00|5490|5490|5497|5496|5499|5498|5489|5487|21250
1617027300000|2021-03-29 14:15:00|5496|5495|5502|5500|5504|5503|5491|5489|13001
1617027600000|2021-03-29 14:20:00|5501|5499|5505|5504|5508|5507|5495|5493|26655
1617027900000|2021-03-29 14:25:00|5506|5505|5501|5500|5507|5505|5498|5497|24330
1617028200000|2021-03-29 14:30:00|5500|5499|5501|5500|5508|5506|5500|5498|50373
1617028500000|2021-03-29 14:35:00|5502|5501|5506|5504|5513|5511|5501|5500|20514
1617028800000|2021-03-29 14:40:00|5505|5505|5504|5503|5505|5505|5500|5499|31202
1617029100000|2021-03-29 14:45:00|5505|5502|5498|5497|5506|5504|5498|5496|42790
1617029400000|2021-03-29 14:50:00|5497|5496|5499|5497|5506|5504|5497|5496|35432
1617029700000|2021-03-29 14:55:00|5498|5498|5503|5501|5506|5504|5498|5497|23918
1617030000000|2021-03-29 15:00:00|5502|5502|5508|5506|5511|5509|5500|5498|24192
1617030300000|2021-03-29 15:05:00|5507|5507|5503|5502|5510|5509|5498|5497|29997
1617030600000|2021-03-29 15:10:00|5502|5501|5492|5490|5510|5506|5491|5489|47688
1617030900000|2021-03-29 15:15:00|5491|5491|5493|5491|5496|5495|5488|5487|28020
1617031200000|2021-03-29 15:20:00|5494|5492|5492|5490|5501|5499|5489|5488|33486
1617031500000|2021-03-29 15:25:00|5493|5491|5500|5497|5500|5498|5490|5488|43739
1617087600000|2021-03-30 07:00:00|5534|5512|5550|5548|5556|5549|5527|5512|51195
1617087900000|2021-03-30 07:05:00|5552|5549|5568|5566|5580|5577|5552|5549|40950
1617088200000|2021-03-30 07:10:00|5569|5567|5580|5579|5586|5583|5563|5561|25331
1617088500000|2021-03-30 07:15:00|5582|5580|5573|5570|5583|5581|5559|5557|31547
1617088800000|2021-03-30 07:20:00|5572|5571|5585|5582|5586|5584|5570|5569|32111
1617089100000|2021-03-30 07:25:00|5584|5581|5584|5583|5586|5584|5579|5576|17750
1617089400000|2021-03-30 07:30:00|5585|5584|5606|5602|5608|5606|5584|5583|34583
1617089700000|2021-03-30 07:35:00|5605|5603|5594|5592|5606|5605|5592|5591|15136
1617090000000|2021-03-30 07:40:00|5595|5593|5583|5581|5596|5595|5583|5581|13931
1617090300000|2021-03-30 07:45:00|5584|5582|5602|5600|5609|5606|5582|5581|53036
1617090600000|2021-03-30 07:50:00|5601|5599|5600|5597|5601|5599|5588|5586|13149
1617090900000|2021-03-30 07:55:00|5599|5599|5588|5586|5604|5601|5586|5585|9900
1617091200000|2021-03-30 08:00:00|5587|5585|5586|5584|5590|5588|5582|5580|7765
1617091500000|2021-03-30 08:05:00|5585|5583|5588|5586|5589|5587|5581|5579|7143
1617091800000|2021-03-30 08:10:00|5587|5585|5584|5582|5591|5589|5579|5577|28089
1617092100000|2021-03-30 08:15:00|5583|5581|5571|5570|5583|5581|5566|5565|17178
1617092400000|2021-03-30 08:20:00|5570|5569|5577|5575|5581|5579|5569|5567|14617
1617092700000|2021-03-30 08:25:00|5576|5574|5588|5587|5598|5595|5571|5568|29219
1617093000000|2021-03-30 08:30:00|5587|5586|5586|5585|5590|5588|5584|5582|6651
1617093300000|2021-03-30 08:35:00|5585|5584|5586|5583|5587|5586|5580|5578|9647
1617093600000|2021-03-30 08:40:00|5585|5582|5579|5577|5586|5583|5577|5575|9406
1617093900000|2021-03-30 08:45:00|5578|5576|5580|5579|5582|5581|5574|5572|4783
1617094200000|2021-03-30 08:50:00|5581|5578|5573|5571|5581|5579|5572|5570|7966
1617094500000|2021-03-30 08:55:00|5572|5570|5570|5568|5572|5571|5569|5567|4211
1617094800000|2021-03-30 09:00:00|5569|5567|5563|5561|5569|5567|5558|5557|6275
1617095100000|2021-03-30 09:05:00|5562|5560|5566|5564|5567|5566|5560|5558|5944
1617095400000|2021-03-30 09:10:00|5565|5563|5567|5566|5569|5568|5565|5562|4877
1617095700000|2021-03-30 09:15:00|5566|5565|5564|5563|5569|5567|5563|5562|3359
1617096000000|2021-03-30 09:20:00|5563|5562|5571|5569|5572|5570|5562|5561|4461
1617096300000|2021-03-30 09:25:00|5570|5568|5564|5563|5570|5568|5562|5561|6565
1617096600000|2021-03-30 09:30:00|5563|5562|5561|5559|5564|5562|5556|5555|9093
1617096900000|2021-03-30 09:35:00|5560|5558|5556|5555|5560|5559|5555|5553|5255
1617097200000|2021-03-30 09:40:00|5555|5554|5558|5557|5558|5557|5553|5551|13078
1617097500000|2021-03-30 09:45:00|5559|5556|5560|5559|5567|5565|5558|5556|5115
1617097800000|2021-03-30 09:50:00|5561|5560|5566|5565|5568|5567|5559|5558|11191
1617098100000|2021-03-30 09:55:00|5565|5564|5566|5565|5569|5567|5563|5562|8723
1617098400000|2021-03-30 10:00:00|5567|5566|5563|5561|5567|5566|5562|5560|8074
1617098700000|2021-03-30 10:05:00|5562|5562|5566|5565|5568|5566|5560|5558|11724
1617099000000|2021-03-30 10:10:00|5567|5564|5577|5575|5578|5576|5567|5564|7571
1617099300000|2021-03-30 10:15:00|5576|5576|5584|5583|5586|5585|5575|5574|7833
1617099600000|2021-03-30 10:20:00|5583|5582|5583|5581|5585|5584|5581|5580|12687
1617099900000|2021-03-30 10:25:00|5584|5582|5585|5584|5587|5586|5583|5581|5681
1617100200000|2021-03-30 10:30:00|5584|5583|5586|5584|5589|5587|5582|5580|6901
1617100500000|2021-03-30 10:35:00|5585|5583|5582|5581|5585|5583|5577|5576|16402
1617100800000|2021-03-30 10:40:00|5583|5580|5582|5580|5583|5581|5581|5580|6351
1617101100000|2021-03-30 10:45:00|5581|5581|5574|5573|5583|5581|5573|5572|13496
1617101400000|2021-03-30 10:50:00|5575|5572|5568|5567|5575|5573|5566|5564|9449
1617101700000|2021-03-30 10:55:00|5567|5566|5573|5571|5573|5571|5567|5565|12429
1617102000000|2021-03-30 11:00:00|5574|5572|5562|5561|5574|5572|5561|5560|5910
1617102300000|2021-03-30 11:05:00|5563|5562|5558|5556|5563|5562|5554|5552|8733
1617102600000|2021-03-30 11:10:00|5557|5557|5540|5538|5559|5558|5534|5533|22092
1617102900000|2021-03-30 11:15:00|5541|5539|5532|5530|5541|5539|5531|5529|6058
1617103200000|2021-03-30 11:20:00|5531|5529|5537|5536|5539|5538|5528|5526|7946
1617103500000|2021-03-30 11:25:00|5536|5535|5538|5537|5541|5539|5534|5533|4598
1617103800000|2021-03-30 11:30:00|5537|5536|5540|5538|5542|5540|5536|5535|2401
1617104100000|2021-03-30 11:35:00|5541|5539|5531|5528|5542|5541|5529|5528|11594
1617104400000|2021-03-30 11:40:00|5530|5529|5533|5532|5534|5532|5527|5526|3457
1617104700000|2021-03-30 11:45:00|5532|5531|5530|5528|5533|5532|5527|5526|8156
1617105000000|2021-03-30 11:50:00|5529|5527|5533|5532|5535|5533|5527|5525|6469
1617105300000|2021-03-30 11:55:00|5532|5531|5537|5536|5537|5536|5532|5530|2372
1617105600000|2021-03-30 12:00:00|5536|5535|5534|5533|5539|5538|5532|5531|4816
1617105900000|2021-03-30 12:05:00|5533|5532|5532|5530|5542|5540|5532|5530|22417
1617106200000|2021-03-30 12:10:00|5533|5531|5533|5531|5537|5536|5532|5530|4737
1617106500000|2021-03-30 12:15:00|5534|5532|5546|5545|5551|5550|5533|5532|24888
1617106800000|2021-03-30 12:20:00|5545|5544|5541|5540|5550|5548|5536|5534|6526
1617107100000|2021-03-30 12:25:00|5540|5539|5539|5538|5541|5539|5538|5537|4129
1617107400000|2021-03-30 12:30:00|5538|5537|5529|5527|5538|5537|5528|5527|6851
1617107700000|2021-03-30 12:35:00|5528|5526|5518|5516|5528|5527|5518|5516|14307
1617108000000|2021-03-30 12:40:00|5517|5517|5517|5515|5522|5520|5515|5513|13081
1617108300000|2021-03-30 12:45:00|5518|5516|5526|5524|5526|5524|5514|5512|6132
1617108600000|2021-03-30 12:50:00|5527|5525|5534|5533|5535|5534|5526|5525|12252
1617108900000|2021-03-30 12:55:00|5533|5532|5529|5527|5537|5536|5528|5526|7931
1617109200000|2021-03-30 13:00:00|5528|5526|5528|5526|5530|5529|5524|5523|11240
1617109500000|2021-03-30 13:05:00|5527|5525|5521|5519|5527|5525|5520|5519|5607
1617109800000|2021-03-30 13:10:00|5520|5520|5533|5531|5533|5532|5518|5517|11466
1617110100000|2021-03-30 13:15:00|5532|5532|5538|5537|5538|5537|5529|5528|8692
1617110400000|2021-03-30 13:20:00|5539|5536|5539|5537|5549|5547|5536|5534|20175
1617110700000|2021-03-30 13:25:00|5540|5538|5539|5536|5545|5544|5537|5536|22978
1617111000000|2021-03-30 13:30:00|5538|5535|5530|5529|5541|5540|5524|5523|31758
1617111300000|2021-03-30 13:35:00|5531|5530|5546|5544|5547|5546|5527|5525|55240
1617111600000|2021-03-30 13:40:00|5545|5543|5527|5526|5554|5552|5527|5526|40317
1617111900000|2021-03-30 13:45:00|5528|5527|5526|5525|5536|5534|5523|5522|27411
1617112200000|2021-03-30 13:50:00|5527|5526|5528|5527|5529|5528|5518|5515|37016
1617112500000|2021-03-30 13:55:00|5529|5528|5549|5547|5553|5551|5525|5524|42904
1617112800000|2021-03-30 14:00:00|5548|5546|5545|5543|5553|5551|5538|5537|31686
1617113100000|2021-03-30 14:05:00|5544|5544|5545|5543|5548|5547|5537|5536|15363
1617113400000|2021-03-30 14:10:00|5544|5542|5546|5545|5548|5547|5537|5535|23061
1617113700000|2021-03-30 14:15:00|5547|5544|5556|5555|5562|5561|5544|5542|26185
1617114000000|2021-03-30 14:20:00|5555|5554|5557|5556|5557|5556|5549|5548|24144
1617114300000|2021-03-30 14:25:00|5558|5557|5562|5561|5569|5567|5552|5551|22187
1617114600000|2021-03-30 14:30:00|5561|5560|5574|5572|5575|5573|5558|5557|15594
1617114900000|2021-03-30 14:35:00|5573|5573|5574|5573|5576|5575|5567|5565|28785
1617115200000|2021-03-30 14:40:00|5575|5574|5579|5578|5581|5580|5573|5572|22795
1617115500000|2021-03-30 14:45:00|5580|5579|5579|5577|5584|5583|5577|5576|21282
1617115800000|2021-03-30 14:50:00|5578|5576|5571|5570|5580|5578|5570|5568|15487
1617116100000|2021-03-30 14:55:00|5572|5571|5571|5570|5572|5571|5568|5566|12262
1617116400000|2021-03-30 15:00:00|5570|5569|5579|5578|5584|5583|5570|5569|21493
1617116700000|2021-03-30 15:05:00|5578|5577|5587|5585|5587|5586|5576|5574|12346
1617117000000|2021-03-30 15:10:00|5586|5584|5590|5588|5592|5590|5585|5584|26045
1617117300000|2021-03-30 15:15:00|5589|5587|5593|5591|5593|5591|5585|5583|30520
1617117600000|2021-03-30 15:20:00|5594|5592|5593|5590|5594|5593|5586|5585|30225
1617117900000|2021-03-30 15:25:00|5592|5589|5592|5589|5592|5590|5582|5580|43045
1617174000000|2021-03-31 07:00:00|5589|5580|5616|5612|5617|5613|5574|5569|39990
1617174300000|2021-03-31 07:05:00|5614|5611|5612|5609|5614|5612|5602|5597|25543
1617174600000|2021-03-31 07:10:00|5613|5610|5619|5618|5621|5619|5603|5602|43482
1617174900000|2021-03-31 07:15:00|5618|5617|5620|5617|5626|5625|5616|5614|25755
1617175200000|2021-03-31 07:20:00|5619|5616|5607|5605|5620|5618|5604|5603|13782
1617175500000|2021-03-31 07:25:00|5606|5604|5604|5601|5608|5606|5598|5596|13735
1617175800000|2021-03-31 07:30:00|5603|5600|5610|5608|5611|5609|5599|5598|10832
1617176100000|2021-03-31 07:35:00|5609|5609|5599|5597|5609|5609|5589|5587|24191
1617176400000|2021-03-31 07:40:00|5598|5598|5609|5608|5609|5608|5598|5596|13984
1617176700000|2021-03-31 07:45:00|5610|5606|5606|5605|5613|5612|5604|5602|10046
1617177000000|2021-03-31 07:50:00|5605|5603|5597|5595|5605|5603|5590|5589|16265
1617177300000|2021-03-31 07:55:00|5596|5594|5598|5597|5603|5602|5595|5594|15336
1617177600000|2021-03-31 08:00:00|5599|5598|5611|5610|5613|5612|5598|5597|25851
1617177900000|2021-03-31 08:05:00|5612|5611|5603|5602|5613|5612|5598|5597|17634
1617178200000|2021-03-31 08:10:00|5602|5601|5595|5592|5602|5602|5592|5590|13463
1617178500000|2021-03-31 08:15:00|5594|5593|5579|5577|5595|5594|5577|5574|11138
1617178800000|2021-03-31 08:20:00|5578|5578|5572|5571|5579|5578|5571|5570|9984
1617179100000|2021-03-31 08:25:00|5571|5570|5560|5558|5573|5572|5557|5556|21665
1617179400000|2021-03-31 08:30:00|5561|5559|5557|5556|5565|5563|5554|5553|12181
1617179700000|2021-03-31 08:35:00|5558|5555|5566|5564|5567|5565|5555|5553|12289
1617180000000|2021-03-31 08:40:00|5567|5565|5557|5555|5567|5565|5557|5555|12019
1617180300000|2021-03-31 08:45:00|5556|5554|5561|5560|5563|5561|5551|5548|14532
1617180600000|2021-03-31 08:50:00|5562|5561|5561|5560|5565|5563|5558|5556|14317
1617180900000|2021-03-31 08:55:00|5560|5559|5557|5556|5562|5561|5555|5554|33806
1617181200000|2021-03-31 09:00:00|5556|5555|5558|5557|5560|5558|5552|5551|14437
1617181500000|2021-03-31 09:05:00|5557|5556|5550|5549|5558|5557|5548|5547|15773
1617181800000|2021-03-31 09:10:00|5551|5550|5547|5546|5555|5554|5547|5546|13332
1617182100000|2021-03-31 09:15:00|5546|5545|5546|5545|5549|5548|5545|5543|9123
1617182400000|2021-03-31 09:20:00|5545|5544|5555|5554|5563|5561|5545|5544|21425
1617182700000|2021-03-31 09:25:00|5556|5555|5556|5555|5560|5559|5555|5554|21111
1617183000000|2021-03-31 09:30:00|5555|5554|5553|5552|5556|5555|5548|5547|18417
1617183300000|2021-03-31 09:35:00|5554|5553|5559|5557|5561|5560|5554|5553|11670
1617183600000|2021-03-31 09:40:00|5558|5558|5553|5552|5561|5560|5552|5551|13350
1617183900000|2021-03-31 09:45:00|5552|5551|5549|5548|5554|5553|5546|5544|10376
1617184200000|2021-03-31 09:50:00|5550|5549|5553|5551|5560|5558|5550|5549|13623
1617184500000|2021-03-31 09:55:00|5552|5552|5558|5557|5561|5560|5550|5549|20927
1617184800000|2021-03-31 10:00:00|5559|5556|5559|5558|5562|5560|5555|5554|19319
1617185100000|2021-03-31 10:05:00|5560|5557|5558|5557|5560|5559|5557|5556|12206
1617185400000|2021-03-31 10:10:00|5559|5558|5560|5559|5562|5560|5559|5558|12082
1617185700000|2021-03-31 10:15:00|5559|5558|5569|5568|5570|5568|5559|5558|26159
1617186000000|2021-03-31 10:20:00|5570|5569|5573|5572|5576|5575|5570|5569|10876
1617186300000|2021-03-31 10:25:00|5574|5573|5578|5577|5580|5578|5574|5572|11698
1617186600000|2021-03-31 10:30:00|5577|5576|5570|5568|5579|5577|5569|5567|13613
1617186900000|2021-03-31 10:35:00|5569|5567|5566|5564|5573|5572|5565|5564|11431
1617187200000|2021-03-31 10:40:00|5565|5565|5568|5567|5570|5569|5565|5564|7096
1617187500000|2021-03-31 10:45:00|5567|5566|5565|5563|5568|5567|5563|5562|19389
1617187800000|2021-03-31 10:50:00|5564|5564|5562|5561|5567|5566|5561|5560|9843
1617188100000|2021-03-31 10:55:00|5561|5560|5560|5559|5562|5561|5557|5556|28083
1617188400000|2021-03-31 11:00:00|5559|5558|5561|5560|5563|5561|5558|5556|24870
1617188700000|2021-03-31 11:05:00|5562|5561|5571|5569|5571|5569|5560|5559|11378
1617189000000|2021-03-31 11:10:00|5572|5570|5566|5565|5574|5573|5565|5564|6605
1617189300000|2021-03-31 11:15:00|5565|5564|5574|5573|5575|5574|5565|5563|35742
1617189600000|2021-03-31 11:20:00|5573|5572|5576|5575|5577|5576|5572|5571|9659
1617189900000|2021-03-31 11:25:00|5577|5576|5581|5580|5584|5583|5577|5576|12274
1617190200000|2021-03-31 11:30:00|5580|5579|5576|5575|5582|5581|5576|5574|7262
1617190500000|2021-03-31 11:35:00|5577|5574|5580|5579|5582|5580|5575|5574|6187
1617190800000|2021-03-31 11:40:00|5579|5578|5580|5579|5582|5580|5577|5576|9955
1617191100000|2021-03-31 11:45:00|5581|5580|5580|5579|5582|5580|5579|5577|9331
1617191400000|2021-03-31 11:50:00|5581|5580|5581|5579|5582|5580|5577|5576|11993
1617191700000|2021-03-31 11:55:00|5580|5580|5591|5589|5592|5591|5578|5577|20979
1617192000000|2021-03-31 12:00:00|5592|5590|5597|5595|5600|5599|5592|5590|20876
1617192300000|2021-03-31 12:05:00|5598|5596|5591|5589|5598|5596|5585|5584|26532
1617192600000|2021-03-31 12:10:00|5590|5590|5591|5589|5592|5591|5585|5584|20440
1617192900000|2021-03-31 12:15:00|5592|5590|5600|5598|5601|5600|5592|5590|19240
1617193200000|2021-03-31 12:20:00|5599|5597|5593|5592|5599|5597|5577|5574|24468
1617193500000|2021-03-31 12:25:00|5592|5591|5597|5596|5599|5597|5592|5591|11056
1617193800000|2021-03-31 12:30:00|5596|5595|5596|5595|5600|5599|5594|5593|29087
1617194100000|2021-03-31 12:35:00|5597|5596|5596|5595|5597|5596|5591|5589|15346
1617194400000|2021-03-31 12:40:00|5597|5596|5600|5599|5600|5599|5594|5593|13285
1617194700000|2021-03-31 12:45:00|5601|5600|5593|5591|5602|5601|5592|5590|17178
1617195000000|2021-03-31 12:50:00|5592|5590|5592|5591|5592|5591|5585|5584|20605
1617195300000|2021-03-31 12:55:00|5591|5590|5587|5586|5592|5591|5584|5583|15226
1617195600000|2021-03-31 13:00:00|5586|5585|5597|5595|5598|5596|5583|5582|20045
1617195900000|2021-03-31 13:05:00|5596|5594|5595|5594|5600|5598|5594|5592|13937
1617196200000|2021-03-31 13:10:00|5594|5593|5598|5596|5599|5598|5593|5592|16416
1617196500000|2021-03-31 13:15:00|5597|5595|5595|5593|5598|5596|5590|5589|30710
1617196800000|2021-03-31 13:20:00|5594|5594|5595|5593|5596|5595|5590|5588|21165
1617197100000|2021-03-31 13:25:00|5594|5592|5599|5598|5599|5598|5593|5591|20598
1617197400000|2021-03-31 13:30:00|5598|5597|5613|5612|5613|5612|5598|5597|55592
1617197700000|2021-03-31 13:35:00|5612|5611|5600|5598|5617|5615|5594|5592|39928
1617198000000|2021-03-31 13:40:00|5599|5597|5595|5594|5601|5600|5590|5588|34272
1617198300000|2021-03-31 13:45:00|5594|5593|5614|5612|5615|5614|5591|5590|29948
1617198600000|2021-03-31 13:50:00|5613|5611|5613|5612|5619|5617|5608|5606|26588
1617198900000|2021-03-31 13:55:00|5614|5613|5612|5611|5625|5624|5610|5609|25189
1617199200000|2021-03-31 14:00:00|5611|5610|5598|5597|5612|5611|5597|5596|32302
1617199500000|2021-03-31 14:05:00|5599|5598|5590|5589|5602|5601|5590|5589|27393
1617199800000|2021-03-31 14:10:00|5589|5588|5589|5588|5594|5593|5586|5585|162133
1617200100000|2021-03-31 14:15:00|5588|5587|5590|5589|5594|5592|5582|5580|31007
1617200400000|2021-03-31 14:20:00|5589|5588|5592|5591|5596|5595|5586|5585|18533
1617200700000|2021-03-31 14:25:00|5591|5590|5594|5593|5602|5600|5591|5590|16048
1617201000000|2021-03-31 14:30:00|5595|5594|5581|5580|5596|5594|5579|5577|45177
1617201300000|2021-03-31 14:35:00|5582|5581|5580|5579|5586|5584|5578|5576|20345
1617201600000|2021-03-31 14:40:00|5581|5580|5573|5572|5584|5583|5570|5569|33561
1617201900000|2021-03-31 14:45:00|5574|5573|5562|5560|5575|5573|5561|5560|27086
1617202200000|2021-03-31 14:50:00|5561|5561|5559|5558|5566|5565|5558|5557|27479
1617202500000|2021-03-31 14:55:00|5560|5559|5556|5554|5566|5565|5554|5551|58595
1617202800000|2021-03-31 15:00:00|5555|5555|5560|5557|5560|5558|5551|5549|48193
1617203100000|2021-03-31 15:05:00|5561|5558|5561|5560|5564|5563|5556|5554|16698
1617203400000|2021-03-31 15:10:00|5562|5561|5569|5567|5570|5569|5560|5559|20723
1617203700000|2021-03-31 15:15:00|5568|5568|5570|5569|5574|5573|5565|5564|30362
1617204000000|2021-03-31 15:20:00|5571|5570|5575|5574|5577|5576|5568|5567|28850
1617204300000|2021-03-31 15:25:00|5576|5575|5571|5568|5581|5578|5567|5565|86394
1617260400000|2021-04-01 07:00:00|5598|5592|5581|5577|5604|5600|5571|5567|49172
1617260700000|2021-04-01 07:05:00|5582|5578|5573|5570|5590|5587|5573|5570|14428
1617261000000|2021-04-01 07:10:00|5574|5571|5586|5584|5590|5587|5574|5570|19709
1617261300000|2021-04-01 07:15:00|5588|5585|5588|5585|5593|5591|5574|5572|48321
1617261600000|2021-04-01 07:20:00|5587|5586|5594|5592|5603|5601|5587|5586|36409
1617261900000|2021-04-01 07:25:00|5593|5590|5591|5589|5596|5595|5589|5587|14230
1617262200000|2021-04-01 07:30:00|5592|5590|5595|5594|5595|5594|5581|5578|21958
1617262500000|2021-04-01 07:35:00|5596|5593|5593|5591|5596|5594|5587|5585|24522
1617262800000|2021-04-01 07:40:00|5594|5592|5594|5593|5598|5595|5591|5590|55329
1617263100000|2021-04-01 07:45:00|5595|5594|5601|5599|5602|5601|5594|5592|18799
1617263400000|2021-04-01 07:50:00|5600|5598|5585|5583|5600|5598|5583|5582|14882
1617263700000|2021-04-01 07:55:00|5586|5584|5593|5591|5593|5591|5583|5582|8562
1617264000000|2021-04-01 08:00:00|5594|5592|5588|5586|5594|5592|5587|5585|12364
1617264300000|2021-04-01 08:05:00|5589|5587|5596|5595|5598|5597|5585|5582|10194
1617264600000|2021-04-01 08:10:00|5595|5594|5587|5585|5602|5601|5587|5585|19682
1617264900000|2021-04-01 08:15:00|5586|5584|5593|5591|5597|5595|5585|5584|8391
1617265200000|2021-04-01 08:20:00|5592|5590|5592|5589|5593|5592|5588|5586|6822
1617265500000|2021-04-01 08:25:00|5591|5588|5588|5586|5592|5588|5583|5582|12251
1617265800000|2021-04-01 08:30:00|5587|5585|5588|5585|5591|5590|5582|5581|14754
1617266100000|2021-04-01 08:35:00|5587|5586|5579|5578|5588|5586|5577|5575|6298
1617266400000|2021-04-01 08:40:00|5580|5579|5574|5571|5581|5580|5571|5570|21553
1617266700000|2021-04-01 08:45:00|5573|5570|5568|5567|5573|5572|5565|5563|16202
1617267000000|2021-04-01 08:50:00|5567|5566|5557|5556|5568|5566|5556|5555|10593
1617267300000|2021-04-01 08:55:00|5558|5557|5557|5555|5562|5561|5554|5552|15582
1617267600000|2021-04-01 09:00:00|5556|5554|5541|5539|5556|5554|5538|5537|14640
1617267900000|2021-04-01 09:05:00|5540|5538|5545|5544|5547|5545|5539|5538|13484
1617268200000|2021-04-01 09:10:00|5546|5545|5538|5536|5549|5547|5536|5534|14152
1617268500000|2021-04-01 09:15:00|5537|5537|5529|5528|5538|5537|5528|5527|12243
1617268800000|2021-04-01 09:20:00|5528|5527|5535|5533|5539|5537|5527|5526|14893
1617269100000|2021-04-01 09:25:00|5534|5532|5543|5542|5549|5547|5532|5531|15487
1617269400000|2021-04-01 09:30:00|5544|5541|5543|5542|5544|5542|5538|5536|16872
1617269700000|2021-04-01 09:35:00|5544|5543|5554|5553|5554|5553|5544|5543|9816
1617270000000|2021-04-01 09:40:00|5553|5552|5549|5548|5554|5552|5545|5544|11786
1617270300000|2021-04-01 09:45:00|5550|5549|5544|5543|5552|5549|5542|5541|15699
1617270600000|2021-04-01 09:50:00|5543|5542|5542|5541|5546|5545|5540|5539|16939
1617270900000|2021-04-01 09:55:00|5543|5542|5542|5540|5546|5544|5541|5540|8226
1617271200000|2021-04-01 10:00:00|5543|5541|5532|5530|5550|5549|5532|5530|17059
1617271500000|2021-04-01 10:05:00|5531|5531|5537|5536|5539|5537|5531|5530|13469
1617271800000|2021-04-01 10:10:00|5536|5535|5538|5536|5541|5540|5535|5534|8971
1617272100000|2021-04-01 10:15:00|5537|5535|5530|5528|5541|5540|5530|5528|12845
1617272400000|2021-04-01 10:20:00|5529|5529|5529|5528|5531|5529|5523|5522|16945
1617272700000|2021-04-01 10:25:00|5528|5527|5524|5523|5533|5531|5524|5523|15818
1617273000000|2021-04-01 10:30:00|5523|5522|5514|5512|5524|5522|5514|5512|12647
1617273300000|2021-04-01 10:35:00|5513|5511|5515|5514|5515|5514|5509|5507|12867
1617273600000|2021-04-01 10:40:00|5516|5515|5518|5517|5521|5520|5514|5513|12175
1617273900000|2021-04-01 10:45:00|5517|5516|5515|5514|5520|5518|5514|5513|13164
1617274200000|2021-04-01 10:50:00|5516|5513|5512|5511|5516|5513|5507|5506|14450
1617274500000|2021-04-01 10:55:00|5513|5512|5512|5511|5514|5513|5510|5509|11995
1617274800000|2021-04-01 11:00:00|5513|5512|5521|5520|5523|5522|5513|5512|16958
1617275100000|2021-04-01 11:05:00|5522|5521|5526|5524|5533|5532|5522|5521|12607
1617275400000|2021-04-01 11:10:00|5525|5523|5516|5515|5525|5523|5516|5515|9772
1617275700000|2021-04-01 11:15:00|5517|5516|5515|5514|5517|5516|5508|5507|21112
1617276000000|2021-04-01 11:20:00|5516|5515|5519|5518|5521|5520|5515|5514|11485
1617276300000|2021-04-01 11:25:00|5520|5519|5528|5526|5528|5527|5520|5519|9878
1617276600000|2021-04-01 11:30:00|5529|5525|5512|5511|5529|5526|5512|5511|12001
1617276900000|2021-04-01 11:35:00|5511|5510|5527|5526|5530|5528|5511|5510|8647
1617277200000|2021-04-01 11:40:00|5526|5525|5527|5526|5529|5527|5522|5521|5584
1617277500000|2021-04-01 11:45:00|5528|5527|5527|5524|5531|5529|5524|5522|7634
1617277800000|2021-04-01 11:50:00|5526|5525|5527|5526|5527|5526|5521|5520|15611
1617278100000|2021-04-01 11:55:00|5526|5525|5520|5518|5532|5530|5518|5516|31086
1617278400000|2021-04-01 12:00:00|5521|5519|5517|5516|5522|5521|5515|5514|24859
1617278700000|2021-04-01 12:05:00|5518|5517|5515|5514|5519|5517|5512|5511|10194
1617279000000|2021-04-01 12:10:00|5516|5515|5516|5515|5518|5516|5512|5510|16168
1617279300000|2021-04-01 12:15:00|5517|5514|5521|5519|5524|5522|5517|5514|6586
1617279600000|2021-04-01 12:20:00|5522|5520|5528|5526|5532|5531|5522|5519|11591
1617279900000|2021-04-01 12:25:00|5529|5527|5529|5528|5533|5530|5527|5525|14305
1617280200000|2021-04-01 12:30:00|5528|5527|5532|5530|5535|5533|5526|5525|12961
1617280500000|2021-04-01 12:35:00|5533|5531|5527|5526|5533|5532|5527|5526|19485
1617280800000|2021-04-01 12:40:00|5528|5527|5531|5530|5531|5530|5527|5526|49519
1617281100000|2021-04-01 12:45:00|5530|5529|5526|5525|5530|5529|5526|5525|6908
1617281400000|2021-04-01 12:50:00|5525|5524|5522|5520|5532|5531|5521|5520|9527
1617281700000|2021-04-01 12:55:00|5523|5521|5521|5520|5524|5523|5521|5520|5234
1617282000000|2021-04-01 13:00:00|5522|5521|5530|5529|5530|5529|5522|5521|13641
1617282300000|2021-04-01 13:05:00|5531|5530|5523|5521|5532|5530|5521|5520|17641
1617282600000|2021-04-01 13:10:00|5522|5520|5529|5527|5529|5527|5521|5520|15721
1617282900000|2021-04-01 13:15:00|5528|5525|5529|5527|5533|5531|5525|5523|10787
1617283200000|2021-04-01 13:20:00|5528|5526|5528|5526|5532|5531|5523|5521|21478
1617283500000|2021-04-01 13:25:00|5529|5527|5535|5533|5536|5535|5525|5524|23193
1617283800000|2021-04-01 13:30:00|5534|5532|5538|5537|5545|5544|5529|5528|43181
1617284100000|2021-04-01 13:35:00|5537|5536|5521|5520|5541|5538|5521|5519|32345
1617284400000|2021-04-01 13:40:00|5520|5519|5527|5525|5528|5527|5512|5510|17074
1617284700000|2021-04-01 13:45:00|5526|5524|5524|5522|5528|5527|5521|5519|14718
1617285000000|2021-04-01 13:50:00|5523|5521|5517|5515|5523|5521|5510|5508|17290
1617285300000|2021-04-01 13:55:00|5516|5516|5509|5507|5517|5516|5505|5504|19178
1617285600000|2021-04-01 14:00:00|5510|5508|5499|5498|5510|5509|5499|5498|36941
1617285900000|2021-04-01 14:05:00|5500|5499|5492|5491|5505|5504|5491|5490|21260
1617286200000|2021-04-01 14:10:00|5491|5490|5489|5488|5493|5490|5480|5479|40772
1617286500000|2021-04-01 14:15:00|5488|5487|5493|5491|5495|5493|5484|5481|18796
1617286800000|2021-04-01 14:20:00|5492|5490|5494|5493|5495|5493|5484|5482|23124
1617287100000|2021-04-01 14:25:00|5493|5492|5494|5492|5501|5498|5492|5490|16229
1617287400000|2021-04-01 14:30:00|5495|5493|5492|5491|5495|5493|5485|5484|11930
1617287700000|2021-04-01 14:35:00|5493|5492|5485|5484|5498|5496|5483|5482|29795
1617288000000|2021-04-01 14:40:00|5484|5483|5491|5489|5493|5491|5483|5482|19288
1617288300000|2021-04-01 14:45:00|5490|5488|5481|5479|5490|5489|5476|5475|27631
1617288600000|2021-04-01 14:50:00|5480|5478|5472|5470|5484|5482|5470|5469|36042
1617288900000|2021-04-01 14:55:00|5471|5469|5484|5483|5487|5485|5467|5465|70689
1617289200000|2021-04-01 15:00:00|5485|5482|5491|5489|5493|5491|5479|5478|23890
1617289500000|2021-04-01 15:05:00|5492|5490|5496|5494|5496|5495|5488|5486|30263
1617289800000|2021-04-01 15:10:00|5495|5493|5495|5492|5501|5498|5494|5492|2390
1617290100000|2021-04-01 15:15:00|5494|5493|5494|5491|5497|5495|5491|5488|1734
1617290400000|2021-04-01 15:20:00|5493|5492|5503|5501|5505|5503|5493|5491|2537
1617290700000|2021-04-01 15:25:00|5502|5500|5503|5500|5506|5503|5495|5492|4068
1617696000000|2021-04-06 08:00:00|5652|5650|5653|5651|5658|5657|5642|5640|52734
1617696300000|2021-04-06 08:05:00|5652|5650|5656|5654|5659|5657|5649|5648|23633
1617696600000|2021-04-06 08:10:00|5655|5655|5653|5651|5657|5655|5651|5649|20213
1617696900000|2021-04-06 08:15:00|5652|5650|5654|5652|5654|5652|5642|5641|32858
1617697200000|2021-04-06 08:20:00|5653|5651|5656|5655|5665|5663|5652|5651|19640
1617697500000|2021-04-06 08:25:00|5655|5654|5651|5650|5658|5656|5648|5647|19640
1617697800000|2021-04-06 08:30:00|5652|5651|5661|5659|5664|5662|5651|5650|15590
1617698100000|2021-04-06 08:35:00|5660|5658|5667|5665|5670|5669|5659|5657|12224
1617698400000|2021-04-06 08:40:00|5668|5666|5674|5672|5675|5673|5667|5665|15280
1617698700000|2021-04-06 08:45:00|5675|5671|5681|5679|5687|5685|5674|5671|19250
1617699000000|2021-04-06 08:50:00|5680|5678|5676|5675|5680|5678|5669|5667|15733
1617699300000|2021-04-06 08:55:00|5677|5676|5690|5688|5690|5689|5677|5675|27427
1617699600000|2021-04-06 09:00:00|5689|5687|5659|5656|5689|5688|5657|5655|19184
1617699900000|2021-04-06 09:05:00|5660|5657|5679|5678|5684|5682|5655|5653|35502
1617700200000|2021-04-06 09:10:00|5680|5677|5683|5682|5686|5685|5676|5675|18746
1617700500000|2021-04-06 09:15:00|5684|5683|5669|5667|5686|5684|5665|5663|10207
1617700800000|2021-04-06 09:20:00|5668|5666|5669|5668|5676|5674|5665|5663|17152
1617701100000|2021-04-06 09:25:00|5668|5667|5668|5667|5671|5669|5664|5662|9973
1617701400000|2021-04-06 09:30:00|5667|5666|5679|5678|5680|5678|5664|5662|15562
1617701700000|2021-04-06 09:35:00|5680|5679|5682|5680|5682|5680|5671|5670|14153
1617702000000|2021-04-06 09:40:00|5681|5679|5697|5696|5697|5696|5681|5679|23513
1617702300000|2021-04-06 09:45:00|5698|5697|5702|5701|5705|5703|5694|5692|32849
1617702600000|2021-04-06 09:50:00|5703|5702|5693|5692|5705|5703|5693|5691|16897
1617702900000|2021-04-06 09:55:00|5694|5693|5694|5693|5699|5697|5692|5690|15090
1617703200000|2021-04-06 10:00:00|5695|5694|5702|5699|5706|5705|5695|5693|16822
1617703500000|2021-04-06 10:05:00|5701|5700|5698|5697|5702|5701|5696|5695|8468
1617703800000|2021-04-06 10:10:00|5699|5698|5695|5694|5700|5699|5691|5690|7715
1617704100000|2021-04-06 10:15:00|5694|5693|5671|5670|5694|5694|5670|5669|13876
1617704400000|2021-04-06 10:20:00|5670|5669|5674|5672|5675|5674|5662|5659|12391
1617704700000|2021-04-06 10:25:00|5675|5673|5657|5655|5675|5674|5655|5654|16357
1617705000000|2021-04-06 10:30:00|5656|5656|5652|5650|5660|5659|5651|5650|11500
1617705300000|2021-04-06 10:35:00|5651|5649|5660|5658|5660|5659|5649|5647|10465
1617705600000|2021-04-06 10:40:00|5661|5659|5668|5667|5670|5668|5660|5659|14209
1617705900000|2021-04-06 10:45:00|5667|5666|5675|5673|5675|5674|5660|5658|16277
1617706200000|2021-04-06 10:50:00|5674|5672|5673|5671|5675|5674|5670|5668|9404
1617706500000|2021-04-06 10:55:00|5674|5672|5676|5675|5677|5676|5670|5669|81630
1617706800000|2021-04-06 11:00:00|5677|5676|5671|5669|5682|5681|5670|5669|41260
1617707100000|2021-04-06 11:05:00|5672|5670|5669|5668|5673|5672|5667|5666|10655
1617707400000|2021-04-06 11:10:00|5670|5669|5669|5668|5671|5670|5669|5667|4689
1617707700000|2021-04-06 11:15:00|5670|5669|5675|5674|5675|5674|5670|5668|7122
1617708000000|2021-04-06 11:20:00|5674|5673|5665|5663|5674|5673|5664|5663|10874
1617708300000|2021-04-06 11:25:00|5666|5664|5663|5662|5666|5665|5659|5657|11424
1617708600000|2021-04-06 11:30:00|5664|5663|5666|5665|5667|5665|5660|5659|7557
1617708900000|2021-04-06 11:35:00|5665|5664|5668|5667|5669|5667|5661|5660|10539
1617709200000|2021-04-06 11:40:00|5667|5666|5663|5662|5669|5667|5663|5662|8199
1617709500000|2021-04-06 11:45:00|5662|5661|5659|5657|5663|5662|5655|5654|17091
1617709800000|2021-04-06 11:50:00|5660|5658|5658|5657|5660|5659|5657|5656|5949
1617710100000|2021-04-06 11:55:00|5657|5656|5658|5656|5658|5656|5655|5653|6246
1617710400000|2021-04-06 12:00:00|5657|5655|5657|5656|5661|5659|5655|5654|8773
1617710700000|2021-04-06 12:05:00|5656|5655|5665|5663|5665|5664|5656|5654|8936
1617711000000|2021-04-06 12:10:00|5664|5664|5666|5665|5666|5665|5662|5660|5330
1617711300000|2021-04-06 12:15:00|5665|5664|5667|5665|5667|5665|5663|5662|5838
1617711600000|2021-04-06 12:20:00|5668|5666|5663|5662|5670|5668|5661|5660|11952
1617711900000|2021-04-06 12:25:00|5664|5663|5666|5665|5670|5669|5664|5663|4567
1617712200000|2021-04-06 12:30:00|5665|5664|5669|5668|5670|5669|5664|5663|11276
1617712500000|2021-04-06 12:35:00|5670|5670|5673|5672|5676|5675|5669|5668|16931
1617712800000|2021-04-06 12:40:00|5672|5671|5666|5665|5672|5671|5664|5663|20701
1617713100000|2021-04-06 12:45:00|5665|5664|5668|5667|5669|5668|5663|5662|12463
1617713400000|2021-04-06 12:50:00|5669|5666|5658|5657|5669|5667|5655|5653|54293
1617713700000|2021-04-06 12:55:00|5659|5658|5658|5656|5665|5663|5653|5651|13435
1617714000000|2021-04-06 13:00:00|5659|5657|5658|5657|5661|5659|5652|5651|13895
1617714300000|2021-04-06 13:05:00|5657|5656|5659|5657|5663|5662|5657|5655|11540
1617714600000|2021-04-06 13:10:00|5660|5658|5660|5659|5666|5664|5659|5657|12731
1617714900000|2021-04-06 13:15:00|5661|5660|5656|5655|5662|5660|5656|5655|13980
1617715200000|2021-04-06 13:20:00|5657|5656|5660|5658|5662|5661|5656|5655|14649
1617715500000|2021-04-06 13:25:00|5661|5659|5661|5659|5663|5662|5655|5654|26218
1617715800000|2021-04-06 13:30:00|5662|5660|5676|5675|5680|5679|5657|5655|52758
1617716100000|2021-04-06 13:35:00|5677|5676|5682|5681|5690|5688|5677|5676|28795
1617716400000|2021-04-06 13:40:00|5681|5680|5681|5680|5688|5687|5680|5679|19833
1617716700000|2021-04-06 13:45:00|5682|5681|5681|5680|5689|5687|5674|5672|22942
1617717000000|2021-04-06 13:50:00|5682|5679|5677|5676|5685|5683|5676|5675|26632
1617717300000|2021-04-06 13:55:00|5676|5674|5690|5688|5694|5693|5673|5672|43730
1617717600000|2021-04-06 14:00:00|5689|5689|5682|5680|5696|5695|5680|5679|38443
1617717900000|2021-04-06 14:05:00|5681|5681|5671|5670|5684|5682|5665|5663|34145
1617718200000|2021-04-06 14:10:00|5672|5671|5685|5684|5687|5686|5671|5670|30858
1617718500000|2021-04-06 14:15:00|5684|5683|5686|5684|5690|5688|5679|5677|22403
1617718800000|2021-04-06 14:20:00|5687|5685|5689|5688|5692|5691|5683|5681|30206
1617719100000|2021-04-06 14:25:00|5688|5687|5670|5668|5692|5690|5669|5667|25984
1617719400000|2021-04-06 14:30:00|5671|5669|5685|5684|5685|5684|5671|5669|24018
1617719700000|2021-04-06 14:35:00|5686|5685|5679|5678|5688|5687|5677|5676|25177
1617720000000|2021-04-06 14:40:00|5680|5679|5664|5662|5683|5682|5664|5662|30784
1617720300000|2021-04-06 14:45:00|5665|5663|5662|5661|5669|5667|5661|5660|26734
1617720600000|2021-04-06 14:50:00|5661|5660|5665|5663|5665|5664|5658|5657|27005
1617720900000|2021-04-06 14:55:00|5664|5662|5659|5658|5665|5663|5659|5658|20000
1617721200000|2021-04-06 15:00:00|5658|5657|5655|5653|5658|5657|5652|5650|36654
1617721500000|2021-04-06 15:05:00|5656|5654|5646|5645|5656|5655|5644|5642|29922
1617721800000|2021-04-06 15:10:00|5647|5644|5646|5645|5651|5650|5643|5642|29222
1617722100000|2021-04-06 15:15:00|5647|5646|5641|5640|5648|5647|5639|5638|21090
1617722400000|2021-04-06 15:20:00|5640|5639|5629|5628|5640|5639|5629|5627|36770
1617722700000|2021-04-06 15:25:00|5630|5627|5635|5632|5642|5640|5626|5625|35240
1617782400000|2021-04-07 08:00:00|5709|5707|5697|5695|5710|5709|5696|5695|14907
1617782700000|2021-04-07 08:05:00|5696|5694|5692|5690|5697|5696|5687|5684|13103
1617783000000|2021-04-07 08:10:00|5691|5691|5684|5682|5692|5691|5681|5679|9872
1617783300000|2021-04-07 08:15:00|5683|5681|5682|5681|5686|5684|5677|5676|16468
1617783600000|2021-04-07 08:20:00|5683|5682|5684|5682|5689|5688|5679|5677|17471
1617783900000|2021-04-07 08:25:00|5683|5681|5685|5683|5687|5685|5676|5675|21435
1617784200000|2021-04-07 08:30:00|5684|5684|5694|5692|5694|5693|5684|5682|21927
1617784500000|2021-04-07 08:35:00|5695|5693|5693|5691|5699|5697|5691|5688|12017
1617784800000|2021-04-07 08:40:00|5692|5690|5683|5682|5692|5691|5683|5682|39074
1617785100000|2021-04-07 08:45:00|5684|5683|5691|5689|5692|5690|5683|5682|20273
1617785400000|2021-04-07 08:50:00|5690|5690|5697|5696|5698|5696|5690|5689|10587
1617785700000|2021-04-07 08:55:00|5698|5697|5699|5698|5700|5699|5694|5692|22768
1617786000000|2021-04-07 09:00:00|5700|5697|5700|5699|5702|5701|5698|5696|18335
1617786300000|2021-04-07 09:05:00|5701|5700|5705|5703|5710|5708|5700|5699|19659
1617786600000|2021-04-07 09:10:00|5706|5704|5711|5710|5713|5711|5704|5703|16137
1617786900000|2021-04-07 09:15:00|5712|5711|5716|5715|5717|5716|5708|5707|29042
1617787200000|2021-04-07 09:20:00|5717|5716|5726|5725|5728|5726|5713|5711|23232
1617787500000|2021-04-07 09:25:00|5725|5724|5719|5717|5726|5725|5719|5717|8986
1617787800000|2021-04-07 09:30:00|5718|5716|5705|5703|5718|5717|5702|5699|8747
1617788100000|2021-04-07 09:35:00|5706|5704|5708|5706|5710|5708|5701|5700|11472
1617788400000|2021-04-07 09:40:00|5709|5707|5709|5708|5710|5708|5705|5704|7813
1617788700000|2021-04-07 09:45:00|5710|5709|5718|5716|5718|5717|5710|5709|6417
1617789000000|2021-04-07 09:50:00|5719|5717|5718|5715|5721|5719|5711|5709|19849
1617789300000|2021-04-07 09:55:00|5717|5714|5717|5715|5722|5720|5714|5713|10400
1617789600000|2021-04-07 10:00:00|5716|5716|5727|5725|5727|5725|5716|5715|11219
1617789900000|2021-04-07 10:05:00|5726|5726|5726|5725|5727|5726|5722|5720|7897
1617790200000|2021-04-07 10:10:00|5727|5726|5730|5728|5731|5730|5726|5724|9879
1617790500000|2021-04-07 10:15:00|5729|5729|5724|5722|5731|5730|5723|5722|5129
1617790800000|2021-04-07 10:20:00|5723|5723|5721|5719|5723|5723|5721|5719|5361
1617791100000|2021-04-07 10:25:00|5720|5718|5719|5718|5723|5722|5718|5717|4502
1617791400000|2021-04-07 10:30:00|5720|5717|5726|5724|5727|5726|5718|5716|5988
1617791700000|2021-04-07 10:35:00|5727|5725|5724|5722|5727|5726|5722|5720|4825
1617792000000|2021-04-07 10:40:00|5723|5721|5720|5718|5724|5723|5715|5713|11244
1617792300000|2021-04-07 10:45:00|5719|5717|5723|5721|5723|5721|5716|5714|5028
1617792600000|2021-04-07 10:50:00|5724|5722|5724|5722|5724|5722|5720|5718|5076
1617792900000|2021-04-07 10:55:00|5725|5723|5725|5723|5726|5725|5721|5720|5920
1617793200000|2021-04-07 11:00:00|5724|5722|5727|5726|5728|5727|5721|5719|10045
1617793500000|2021-04-07 11:05:00|5726|5725|5730|5728|5731|5730|5725|5723|14195
1617793800000|2021-04-07 11:10:00|5729|5727|5730|5729|5733|5731|5726|5725|18582
1617794100000|2021-04-07 11:15:00|5731|5730|5733|5732|5733|5732|5727|5726|11030
1617794400000|2021-04-07 11:20:00|5734|5733|5733|5732|5736|5735|5729|5728|17848
1617794700000|2021-04-07 11:25:00|5732|5731|5728|5726|5739|5737|5728|5726|19719
1617795000000|2021-04-07 11:30:00|5727|5727|5734|5732|5736|5735|5726|5725|14080
1617795300000|2021-04-07 11:35:00|5735|5733|5734|5732|5736|5734|5732|5731|8417
1617795600000|2021-04-07 11:40:00|5733|5733|5735|5733|5742|5740|5732|5730|18136
1617795900000|2021-04-07 11:45:00|5734|5732|5734|5732|5737|5736|5733|5732|27205
1617796200000|2021-04-07 11:50:00|5735|5733|5732|5730|5736|5735|5727|5726|10197
1617796500000|2021-04-07 11:55:00|5731|5729|5730|5728|5732|5731|5729|5727|4344
1617796800000|2021-04-07 12:00:00|5728|5727|5739|5738|5740|5738|5726|5725|32567
1617797100000|2021-04-07 12:05:00|5740|5739|5746|5745|5747|5746|5740|5739|15397
1617797400000|2021-04-07 12:10:00|5747|5746|5744|5742|5748|5747|5744|5742|7520
1617797700000|2021-04-07 12:15:00|5743|5741|5731|5730|5743|5742|5729|5728|26573
1617798000000|2021-04-07 12:20:00|5730|5729|5727|5725|5731|5730|5725|5724|11991
1617798300000|2021-04-07 12:25:00|5726|5726|5731|5730|5731|5730|5725|5724|4685
1617798600000|2021-04-07 12:30:00|5732|5731|5722|5720|5732|5731|5722|5720|8186
1617798900000|2021-04-07 12:35:00|5723|5721|5726|5725|5728|5727|5720|5718|12482
1617799200000|2021-04-07 12:40:00|5725|5724|5726|5724|5733|5732|5725|5724|9880
1617799500000|2021-04-07 12:45:00|5725|5723|5727|5726|5728|5726|5720|5719|12313
1617799800000|2021-04-07 12:50:00|5726|5725|5726|5725|5732|5731|5725|5723|9685
1617800100000|2021-04-07 12:55:00|5727|5726|5733|5731|5734|5733|5727|5726|9325
1617800400000|2021-04-07 13:00:00|5732|5732|5728|5726|5733|5732|5728|5726|16246
1617800700000|2021-04-07 13:05:00|5729|5727|5734|5733|5734|5733|5728|5727|9485
1617801000000|2021-04-07 13:10:00|5735|5734|5738|5737|5740|5739|5733|5731|20700
1617801300000|2021-04-07 13:15:00|5737|5736|5744|5742|5745|5744|5737|5735|16227
1617801600000|2021-04-07 13:20:00|5743|5743|5723|5722|5743|5743|5722|5721|52203
1617801900000|2021-04-07 13:25:00|5724|5723|5730|5729|5731|5729|5723|5722|20331
1617802200000|2021-04-07 13:30:00|5729|5728|5752|5750|5758|5756|5728|5727|55080
1617802500000|2021-04-07 13:35:00|5753|5751|5781|5778|5781|5779|5752|5750|101168
1617802800000|2021-04-07 13:40:00|5780|5780|5756|5754|5783|5781|5754|5752|55725
1617803100000|2021-04-07 13:45:00|5755|5755|5764|5763|5776|5774|5755|5754|64148
1617803400000|2021-04-07 13:50:00|5763|5762|5764|5762|5767|5765|5756|5755|19868
1617803700000|2021-04-07 13:55:00|5763|5763|5769|5768|5777|5776|5763|5762|29587
1617804000000|2021-04-07 14:00:00|5768|5767|5764|5763|5769|5767|5755|5754|29685
1617804300000|2021-04-07 14:05:00|5763|5762|5770|5768|5776|5775|5760|5759|24332
1617804600000|2021-04-07 14:10:00|5769|5769|5776|5775|5777|5775|5764|5762|14595
1617804900000|2021-04-07 14:15:00|5775|5774|5770|5768|5776|5775|5764|5763|25364
1617805200000|2021-04-07 14:20:00|5769|5767|5769|5767|5771|5769|5764|5762|14606
1617805500000|2021-04-07 14:25:00|5768|5766|5777|5776|5777|5776|5764|5763|24133
1617805800000|2021-04-07 14:30:00|5778|5777|5790|5789|5790|5789|5776|5775|56785
1617806100000|2021-04-07 14:35:00|5789|5788|5781|5780|5790|5789|5776|5774|23560
1617806400000|2021-04-07 14:40:00|5782|5781|5790|5788|5790|5789|5778|5776|25878
1617806700000|2021-04-07 14:45:00|5789|5787|5790|5789|5790|5789|5784|5783|28353
1617807000000|2021-04-07 14:50:00|5789|5788|5787|5786|5793|5792|5786|5785|30395
1617807300000|2021-04-07 14:55:00|5786|5785|5779|5778|5786|5785|5778|5777|29761
1617807600000|2021-04-07 15:00:00|5778|5777|5773|5771|5779|5777|5771|5770|25720
1617807900000|2021-04-07 15:05:00|5772|5770|5776|5774|5778|5776|5768|5767|29927
1617808200000|2021-04-07 15:10:00|5777|5775|5783|5782|5787|5786|5776|5775|27074
1617808500000|2021-04-07 15:15:00|5782|5781|5779|5778|5783|5782|5776|5775|34851
1617808800000|2021-04-07 15:20:00|5778|5777|5774|5773|5779|5778|5772|5771|28371
1617809100000|2021-04-07 15:25:00|5775|5774|5771|5769|5775|5774|5769|5768|35824
1617868800000|2021-04-08 08:00:00|5806|5804|5808|5805|5812|5810|5803|5802|11054
1617869100000|2021-04-08 08:05:00|5807|5804|5793|5791|5808|5807|5792|5790|12841
1617869400000|2021-04-08 08:10:00|5792|5790|5788|5785|5792|5790|5776|5774|18474
1617869700000|2021-04-08 08:15:00|5787|5784|5786|5784|5790|5789|5781|5780|7102
1617870000000|2021-04-08 08:20:00|5785|5783|5775|5772|5785|5784|5775|5772|10687
1617870300000|2021-04-08 08:25:00|5774|5771|5752|5751|5774|5771|5752|5751|13781
1617870600000|2021-04-08 08:30:00|5751|5750|5747|5745|5752|5750|5737|5736|26095
1617870900000|2021-04-08 08:35:00|5748|5746|5745|5743|5750|5748|5732|5731|20785
1617871200000|2021-04-08 08:40:00|5746|5744|5758|5755|5758|5755|5743|5741|7522
1617871500000|2021-04-08 08:45:00|5757|5754|5756|5753|5760|5757|5751|5749|4330
1617871800000|2021-04-08 08:50:00|5755|5752|5746|5743|5755|5752|5741|5740|8309
1617872100000|2021-04-08 08:55:00|5747|5744|5745|5743|5752|5749|5741|5739|4210
1617872400000|2021-04-08 09:00:00|5744|5742|5728|5726|5744|5743|5725|5724|68433
1617872700000|2021-04-08 09:05:00|5729|5727|5728|5726|5740|5737|5726|5725|29710
1617873000000|2021-04-08 09:10:00|5727|5725|5712|5711|5727|5725|5712|5710|15635
1617873300000|2021-04-08 09:15:00|5713|5710|5718|5717|5720|5718|5710|5709|13673
1617873600000|2021-04-08 09:20:00|5719|5718|5720|5718|5725|5722|5715|5714|28302
1617873900000|2021-04-08 09:25:00|5719|5717|5713|5711|5721|5719|5705|5704|22748
1617874200000|2021-04-08 09:30:00|5712|5710|5713|5711|5713|5712|5704|5703|17528
1617874500000|2021-04-08 09:35:00|5714|5712|5714|5713|5716|5715|5709|5708|8228
1617874800000|2021-04-08 09:40:00|5715|5712|5707|5706|5716|5714|5705|5704|7253
1617875100000|2021-04-08 09:45:00|5708|5707|5718|5717|5719|5718|5708|5706|7928
1617875400000|2021-04-08 09:50:00|5717|5716|5722|5720|5725|5724|5717|5716|10290
1617875700000|2021-04-08 09:55:00|5723|5721|5717|5716|5726|5724|5714|5712|9201
1617876000000|2021-04-08 10:00:00|5718|5717|5725|5722|5729|5726|5718|5716|10949
1617876300000|2021-04-08 10:05:00|5724|5723|5724|5722|5724|5723|5720|5718|5603
1617876600000|2021-04-08 10:10:00|5725|5723|5730|5728|5734|5733|5725|5723|13339
1617876900000|2021-04-08 10:15:00|5729|5729|5718|5717|5731|5729|5718|5717|9286
1617877200000|2021-04-08 10:20:00|5719|5718|5722|5719|5722|5721|5716|5715|9028
1617877500000|2021-04-08 10:25:00|5723|5720|5727|5725|5727|5725|5720|5719|4318
1617877800000|2021-04-08 10:30:00|5728|5726|5726|5725|5730|5729|5726|5724|4679
1617878100000|2021-04-08 10:35:00|5727|5726|5736|5735|5741|5740|5727|5725|11558
1617878400000|2021-04-08 10:40:00|5737|5734|5731|5729|5737|5735|5727|5726|7677
1617878700000|2021-04-08 10:45:00|5730|5728|5725|5724|5730|5728|5724|5723|7951
1617879000000|2021-04-08 10:50:00|5726|5725|5722|5720|5729|5727|5720|5719|5527
1617879300000|2021-04-08 10:55:00|5721|5721|5719|5718|5722|5721|5717|5716|5671
1617879600000|2021-04-08 11:00:00|5720|5717|5733|5731|5735|5733|5720|5717|7411
1617879900000|2021-04-08 11:05:00|5732|5730|5738|5736|5740|5739|5732|5730|7486
1617880200000|2021-04-08 11:10:00|5737|5735|5734|5732|5738|5736|5732|5731|7560
1617880500000|2021-04-08 11:15:00|5735|5733|5738|5737|5739|5737|5735|5732|4301
1617880800000|2021-04-08 11:20:00|5739|5738|5741|5740|5744|5742|5736|5735|6347
1617881100000|2021-04-08 11:25:00|5742|5741|5737|5736|5742|5741|5735|5733|6275
1617881400000|2021-04-08 11:30:00|5738|5737|5744|5743|5745|5743|5737|5736|4459
1617881700000|2021-04-08 11:35:00|5743|5742|5748|5747|5749|5747|5740|5739|10193
1617882000000|2021-04-08 11:40:00|5749|5748|5747|5746|5749|5748|5744|5742|17248
1617882300000|2021-04-08 11:45:00|5748|5747|5740|5739|5749|5747|5734|5733|36253
1617882600000|2021-04-08 11:50:00|5741|5738|5748|5747|5750|5749|5739|5738|11947
1617882900000|2021-04-08 11:55:00|5749|5748|5747|5746|5751|5750|5746|5745|6012
1617883200000|2021-04-08 12:00:00|5748|5745|5756|5754|5756|5755|5747|5745|6762
1617883500000|2021-04-08 12:05:00|5757|5755|5754|5753|5758|5757|5753|5752|4055
1617883800000|2021-04-08 12:10:00|5755|5754|5745|5744|5755|5754|5745|5743|7486
1617884100000|2021-04-08 12:15:00|5746|5745|5750|5749|5754|5752|5746|5745|3180
1617884400000|2021-04-08 12:20:00|5751|5750|5749|5748|5753|5752|5748|5747|4781
1617884700000|2021-04-08 12:25:00|5750|5749|5749|5747|5751|5750|5747|5746|16331
1617885000000|2021-04-08 12:30:00|5748|5746|5743|5742|5753|5751|5743|5742|11882
1617885300000|2021-04-08 12:35:00|5744|5743|5742|5741|5746|5744|5739|5738|3281
1617885600000|2021-04-08 12:40:00|5743|5742|5744|5742|5744|5742|5742|5741|7423
1617885900000|2021-04-08 12:45:00|5743|5743|5744|5742|5748|5746|5742|5741|6560
1617886200000|2021-04-08 12:50:00|5745|5743|5745|5743|5752|5750|5745|5743|9137
1617886500000|2021-04-08 12:55:00|5744|5742|5746|5745|5746|5745|5740|5738|9329
1617886800000|2021-04-08 13:00:00|5747|5746|5748|5746|5752|5749|5744|5743|11248
1617887100000|2021-04-08 13:05:00|5749|5747|5742|5741|5750|5749|5742|5741|6299
1617887400000|2021-04-08 13:10:00|5741|5740|5742|5740|5743|5742|5739|5738|4968
1617887700000|2021-04-08 13:15:00|5743|5741|5741|5740|5746|5744|5741|5739|21405
1617888000000|2021-04-08 13:20:00|5740|5739|5746|5744|5746|5744|5739|5738|13964
1617888300000|2021-04-08 13:25:00|5747|5743|5746|5745|5750|5748|5743|5742|13720
1617888600000|2021-04-08 13:30:00|5747|5746|5736|5734|5752|5751|5735|5733|27356
1617888900000|2021-04-08 13:35:00|5735|5735|5740|5739|5745|5742|5728|5726|40828
1617889200000|2021-04-08 13:40:00|5741|5738|5736|5735|5741|5738|5731|5729|14079
1617889500000|2021-04-08 13:45:00|5735|5734|5715|5714|5735|5735|5713|5711|42215
1617889800000|2021-04-08 13:50:00|5714|5713|5728|5727|5734|5732|5714|5712|35655
1617890100000|2021-04-08 13:55:00|5729|5728|5737|5736|5737|5736|5725|5723|22003
1617890400000|2021-04-08 14:00:00|5738|5737|5732|5730|5742|5741|5731|5728|11962
1617890700000|2021-04-08 14:05:00|5731|5729|5726|5725|5734|5732|5721|5720|28394
1617891000000|2021-04-08 14:10:00|5725|5724|5713|5712|5725|5724|5706|5703|36996
1617891300000|2021-04-08 14:15:00|5712|5711|5712|5711|5720|5718|5707|5705|40956
1617891600000|2021-04-08 14:20:00|5711|5710|5706|5704|5711|5710|5704|5702|16805
1617891900000|2021-04-08 14:25:00|5705|5703|5701|5699|5706|5704|5699|5697|23113
1617892200000|2021-04-08 14:30:00|5700|5698|5712|5711|5713|5712|5697|5696|14928
1617892500000|2021-04-08 14:35:00|5713|5712|5728|5726|5728|5727|5710|5709|15839
1617892800000|2021-04-08 14:40:00|5727|5727|5730|5729|5732|5731|5726|5725|13182
1617893100000|2021-04-08 14:45:00|5731|5728|5719|5718|5731|5730|5718|5717|52976
1617893400000|2021-04-08 14:50:00|5720|5719|5728|5727|5730|5729|5718|5717|33974
1617893700000|2021-04-08 14:55:00|5729|5728|5732|5730|5734|5733|5728|5727|19266
1617894000000|2021-04-08 15:00:00|5731|5729|5740|5739|5742|5740|5729|5728|19690
1617894300000|2021-04-08 15:05:00|5741|5740|5747|5746|5748|5747|5741|5740|19516
1617894600000|2021-04-08 15:10:00|5746|5745|5744|5742|5748|5747|5739|5738|22548
1617894900000|2021-04-08 15:15:00|5743|5743|5746|5744|5748|5747|5741|5740|21510
1617895200000|2021-04-08 15:20:00|5745|5745|5740|5738|5748|5747|5739|5738|24072
1617895500000|2021-04-08 15:25:00|5741|5739|5744|5742|5747|5745|5741|5739|39054
1617955200000|2021-04-09 08:00:00|5771|5770|5756|5755|5771|5770|5755|5754|12732
1617955500000|2021-04-09 08:05:00|5755|5754|5749|5747|5760|5757|5746|5744|16974
1617955800000|2021-04-09 08:10:00|5748|5748|5745|5743|5752|5750|5742|5740|13163
1617956100000|2021-04-09 08:15:00|5744|5742|5731|5729|5744|5743|5727|5726|19599
1617956400000|2021-04-09 08:20:00|5732|5730|5727|5725|5742|5739|5727|5724|11177
1617956700000|2021-04-09 08:25:00|5728|5726|5718|5716|5733|5730|5716|5715|14655
1617957000000|2021-04-09 08:30:00|5719|5718|5728|5726|5735|5733|5719|5718|14914
1617957300000|2021-04-09 08:35:00|5729|5727|5725|5723|5730|5728|5724|5723|11201
1617957600000|2021-04-09 08:40:00|5726|5724|5720|5718|5728|5726|5719|5718|10129
1617957900000|2021-04-09 08:45:00|5721|5719|5721|5718|5724|5722|5716|5715|10324
1617958200000|2021-04-09 08:50:00|5722|5719|5721|5719|5728|5726|5719|5718|7223
1617958500000|2021-04-09 08:55:00|5720|5718|5718|5716|5723|5721|5715|5713|13123
1617958800000|2021-04-09 09:00:00|5719|5717|5725|5724|5728|5727|5717|5716|9585
1617959100000|2021-04-09 09:05:00|5726|5723|5722|5720|5726|5724|5719|5717|18990
1617959400000|2021-04-09 09:10:00|5723|5721|5729|5728|5732|5729|5722|5720|4798
1617959700000|2021-04-09 09:15:00|5728|5727|5724|5723|5730|5729|5722|5721|17445
1617960000000|2021-04-09 09:20:00|5723|5722|5735|5733|5739|5738|5721|5720|7348
1617960300000|2021-04-09 09:25:00|5734|5732|5732|5731|5736|5734|5728|5726|13705
1617960600000|2021-04-09 09:30:00|5733|5730|5732|5731|5739|5738|5731|5730|7202
1617960900000|2021-04-09 09:35:00|5731|5730|5721|5720|5733|5732|5719|5717|10605
1617961200000|2021-04-09 09:40:00|5722|5719|5719|5718|5723|5720|5715|5714|20493
1617961500000|2021-04-09 09:45:00|5720|5719|5721|5719|5724|5723|5717|5715|19818
1617961800000|2021-04-09 09:50:00|5720|5718|5718|5716|5722|5719|5716|5714|11487
1617962100000|2021-04-09 09:55:00|5717|5717|5723|5722|5725|5724|5717|5716|5957
1617962400000|2021-04-09 10:00:00|5722|5721|5719|5718|5723|5722|5716|5715|17435
1617962700000|2021-04-09 10:05:00|5720|5719|5728|5726|5736|5735|5718|5716|11271
1617963000000|2021-04-09 10:10:00|5727|5727|5718|5716|5728|5727|5718|5716|13113
1617963300000|2021-04-09 10:15:00|5717|5717|5718|5717|5722|5719|5716|5715|5915
1617963600000|2021-04-09 10:20:00|5717|5716|5719|5718|5722|5721|5715|5713|14312
1617963900000|2021-04-09 10:25:00|5720|5717|5716|5714|5720|5718|5712|5711|16098
1617964200000|2021-04-09 10:30:00|5717|5715|5726|5724|5727|5724|5716|5715|5872
1617964500000|2021-04-09 10:35:00|5727|5725|5736|5734|5737|5734|5727|5725|11015
1617964800000|2021-04-09 10:40:00|5735|5733|5723|5721|5735|5733|5722|5720|8020
1617965100000|2021-04-09 10:45:00|5724|5722|5715|5714|5726|5725|5712|5711|114103
1617965400000|2021-04-09 10:50:00|5716|5713|5716|5715|5719|5718|5712|5711|7053
1617965700000|2021-04-09 10:55:00|5717|5716|5714|5713|5719|5716|5712|5710|8767
1617966000000|2021-04-09 11:00:00|5713|5712|5721|5719|5721|5719|5713|5712|8326
1617966300000|2021-04-09 11:05:00|5720|5718|5720|5719|5722|5720|5717|5715|3655
1617966600000|2021-04-09 11:10:00|5721|5718|5726|5725|5727|5725|5720|5718|4329
1617966900000|2021-04-09 11:15:00|5727|5726|5724|5723|5730|5729|5724|5722|4947
1617967200000|2021-04-09 11:20:00|5725|5722|5725|5724|5731|5728|5724|5722|9018
1617967500000|2021-04-09 11:25:00|5724|5723|5719|5717|5725|5723|5718|5717|25791
1617967800000|2021-04-09 11:30:00|5718|5716|5726|5724|5726|5725|5718|5716|5753
1617968100000|2021-04-09 11:35:00|5725|5725|5724|5723|5727|5726|5724|5723|4788
1617968400000|2021-04-09 11:40:00|5723|5722|5725|5724|5728|5726|5719|5717|10168
1617968700000|2021-04-09 11:45:00|5724|5723|5723|5721|5725|5723|5719|5717|4537
1617969000000|2021-04-09 11:50:00|5722|5720|5721|5720|5724|5722|5717|5715|4197
1617969300000|2021-04-09 11:55:00|5720|5719|5717|5716|5722|5719|5715|5713|3506
1617969600000|2021-04-09 12:00:00|5718|5717|5712|5710|5718|5717|5711|5710|2911
1617969900000|2021-04-09 12:05:00|5713|5711|5709|5707|5727|5725|5706|5703|167068
1617970200000|2021-04-09 12:10:00|5708|5706|5702|5701|5709|5708|5700|5699|11026
1617970500000|2021-04-09 12:15:00|5703|5700|5694|5692|5704|5700|5686|5685|12506
1617970800000|2021-04-09 12:20:00|5695|5691|5696|5695|5697|5695|5686|5685|10673
1617971100000|2021-04-09 12:25:00|5694|5694|5692|5690|5699|5696|5691|5690|6454
1617971400000|2021-04-09 12:30:00|5691|5689|5688|5687|5692|5690|5688|5686|4018
1617971700000|2021-04-09 12:35:00|5687|5686|5694|5692|5696|5695|5685|5683|13388
1617972000000|2021-04-09 12:40:00|5695|5693|5698|5697|5701|5699|5695|5693|7715
1617972300000|2021-04-09 12:45:00|5699|5698|5687|5686|5700|5699|5686|5684|18319
1617972600000|2021-04-09 12:50:00|5688|5687|5692|5691|5694|5692|5688|5686|9448
1617972900000|2021-04-09 12:55:00|5693|5692|5692|5691|5697|5695|5690|5689|10746
1617973200000|2021-04-09 13:00:00|5691|5690|5684|5682|5692|5690|5682|5681|10343
1617973500000|2021-04-09 13:05:00|5683|5683|5681|5680|5684|5683|5678|5677|8953
1617973800000|2021-04-09 13:10:00|5682|5681|5682|5680|5685|5684|5680|5678|6467
1617974100000|2021-04-09 13:15:00|5683|5681|5685|5683|5688|5687|5682|5680|7984
1617974400000|2021-04-09 13:20:00|5684|5682|5676|5675|5684|5682|5672|5671|31162
1617974700000|2021-04-09 13:25:00|5677|5676|5680|5677|5688|5686|5676|5675|34842
1617975000000|2021-04-09 13:30:00|5679|5678|5677|5675|5686|5684|5669|5668|57941
1617975300000|2021-04-09 13:35:00|5678|5676|5689|5688|5700|5699|5677|5676|40459
1617975600000|2021-04-09 13:40:00|5688|5687|5676|5673|5693|5691|5674|5673|30549
1617975900000|2021-04-09 13:45:00|5677|5674|5681|5680|5682|5680|5672|5670|47302
1617976200000|2021-04-09 13:50:00|5680|5679|5683|5681|5692|5690|5677|5676|29307
1617976500000|2021-04-09 13:55:00|5682|5680|5681|5679|5683|5682|5672|5671|24621
1617976800000|2021-04-09 14:00:00|5680|5680|5686|5684|5688|5686|5671|5670|22377
1617977100000|2021-04-09 14:05:00|5687|5685|5691|5689|5698|5696|5683|5681|17258
1617977400000|2021-04-09 14:10:00|5690|5690|5688|5686|5694|5693|5682|5681|17831
1617977700000|2021-04-09 14:15:00|5689|5687|5684|5682|5698|5697|5682|5681|22936
1617978000000|2021-04-09 14:20:00|5685|5683|5687|5684|5687|5686|5681|5680|8840
1617978300000|2021-04-09 14:25:00|5688|5685|5693|5691|5693|5692|5682|5680|11473
1617978600000|2021-04-09 14:30:00|5692|5690|5682|5680|5693|5690|5675|5673|24432
1617978900000|2021-04-09 14:35:00|5683|5681|5689|5687|5691|5690|5678|5677|31943
1617979200000|2021-04-09 14:40:00|5688|5686|5685|5683|5689|5686|5680|5679|20362
1617979500000|2021-04-09 14:45:00|5684|5682|5691|5689|5692|5691|5682|5680|16147
1617979800000|2021-04-09 14:50:00|5690|5688|5690|5689|5698|5695|5687|5685|25145
1617980100000|2021-04-09 14:55:00|5691|5690|5685|5684|5692|5691|5683|5681|13878
1617980400000|2021-04-09 15:00:00|5686|5683|5698|5696|5699|5697|5683|5681|34142
1617980700000|2021-04-09 15:05:00|5697|5695|5693|5692|5701|5700|5693|5691|15979
1617981000000|2021-04-09 15:10:00|5692|5691|5683|5681|5692|5691|5682|5680|29640
1617981300000|2021-04-09 15:15:00|5684|5682|5679|5678|5688|5687|5678|5677|21926
1617981600000|2021-04-09 15:20:00|5680|5677|5682|5680|5683|5682|5678|5677|24297
1617981900000|2021-04-09 15:25:00|5683|5681|5673|5670|5683|5682|5672|5670|37113
1618214400000|2021-04-12 08:00:00|5641|5640|5647|5645|5648|5647|5641|5640|11196
1618214700000|2021-04-12 08:05:00|5646|5644|5641|5639|5647|5645|5638|5636|9483
1618215000000|2021-04-12 08:10:00|5640|5638|5642|5640|5642|5641|5637|5635|11248
1618215300000|2021-04-12 08:15:00|5643|5641|5646|5645|5649|5648|5641|5640|13873
1618215600000|2021-04-12 08:20:00|5645|5644|5648|5647|5654|5653|5645|5644|30276
1618215900000|2021-04-12 08:25:00|5649|5648|5656|5654|5658|5657|5645|5644|18864
1618216200000|2021-04-12 08:30:00|5655|5653|5656|5655|5660|5658|5652|5651|9389
1618216500000|2021-04-12 08:35:00|5657|5656|5661|5659|5662|5661|5656|5654|14422
1618216800000|2021-04-12 08:40:00|5662|5660|5669|5667|5670|5668|5660|5659|11806
1618217100000|2021-04-12 08:45:00|5670|5668|5670|5668|5675|5673|5664|5663|14279
1618217400000|2021-04-12 08:50:00|5671|5669|5676|5675|5677|5675|5670|5668|7971
1618217700000|2021-04-12 08:55:00|5677|5676|5672|5671|5680|5678|5669|5668|5468
1618218000000|2021-04-12 09:00:00|5673|5672|5676|5674|5680|5678|5672|5671|7696
1618218300000|2021-04-12 09:05:00|5677|5675|5681|5679|5683|5682|5677|5675|9460
1618218600000|2021-04-12 09:10:00|5680|5678|5675|5674|5680|5679|5672|5671|12144
1618218900000|2021-04-12 09:15:00|5676|5675|5683|5682|5683|5682|5674|5673|12293
1618219200000|2021-04-12 09:20:00|5682|5681|5682|5679|5683|5682|5676|5675|8187
1618219500000|2021-04-12 09:25:00|5681|5678|5692|5691|5693|5692|5673|5672|20766
1618219800000|2021-04-12 09:30:00|5693|5692|5688|5686|5696|5693|5685|5684|9572
1618220100000|2021-04-12 09:35:00|5687|5685|5694|5692|5695|5694|5686|5684|12089
1618220400000|2021-04-12 09:40:00|5695|5693|5701|5699|5704|5701|5695|5693|12517
1618220700000|2021-04-12 09:45:00|5700|5698|5696|5695|5700|5699|5695|5694|5757
1618221000000|2021-04-12 09:50:00|5697|5696|5699|5697|5700|5699|5692|5690|9189
1618221300000|2021-04-12 09:55:00|5698|5696|5692|5690|5700|5699|5692|5690|6444
1618221600000|2021-04-12 10:00:00|5693|5691|5691|5689|5696|5694|5689|5687|5883
1618221900000|2021-04-12 10:05:00|5692|5690|5693|5691|5693|5691|5684|5682|4787
1618222200000|2021-04-12 10:10:00|5692|5692|5688|5686|5695|5694|5684|5682|17844
1618222500000|2021-04-12 10:15:00|5689|5687|5684|5682|5691|5689|5684|5682|7498
1618222800000|2021-04-12 10:20:00|5685|5683|5683|5681|5686|5685|5681|5680|4795
1618223100000|2021-04-12 10:25:00|5684|5682|5686|5685|5686|5685|5683|5682|5284
1618223400000|2021-04-12 10:30:00|5687|5686|5692|5690|5694|5692|5687|5686|2648
1618223700000|2021-04-12 10:35:00|5693|5691|5700|5699|5701|5700|5691|5689|9340
1618224000000|2021-04-12 10:40:00|5699|5698|5697|5696|5702|5700|5695|5693|9252
1618224300000|2021-04-12 10:45:00|5698|5697|5695|5693|5699|5698|5694|5693|7688
1618224600000|2021-04-12 10:50:00|5694|5692|5684|5683|5694|5692|5684|5682|7050
1618224900000|2021-04-12 10:55:00|5685|5684|5678|5677|5685|5684|5677|5675|9306
1618225200000|2021-04-12 11:00:00|5679|5678|5684|5682|5685|5683|5679|5677|3913
1618225500000|2021-04-12 11:05:00|5683|5681|5681|5680|5683|5682|5681|5679|4602
1618225800000|2021-04-12 11:10:00|5680|5679|5685|5684|5688|5686|5680|5679|5368
1618226100000|2021-04-12 11:15:00|5686|5685|5690|5688|5690|5689|5682|5681|3833
1618226400000|2021-04-12 11:20:00|5691|5689|5691|5689|5697|5694|5687|5685|10665
1618226700000|2021-04-12 11:25:00|5692|5690|5694|5692|5696|5694|5691|5689|7071
1618227000000|2021-04-12 11:30:00|5693|5693|5701|5699|5703|5701|5693|5693|8425
1618227300000|2021-04-12 11:35:00|5702|5698|5698|5697|5702|5700|5694|5693|4533
1618227600000|2021-04-12 11:40:00|5699|5698|5695|5693|5700|5698|5692|5690|3105
1618227900000|2021-04-12 11:45:00|5694|5692|5698|5697|5698|5697|5686|5685|8657
1618228200000|2021-04-12 11:50:00|5699|5696|5696|5695|5699|5697|5694|5692|3683
1618228500000|2021-04-12 11:55:00|5697|5696|5699|5697|5700|5699|5696|5696|4696
1618228800000|2021-04-12 12:00:00|5698|5696|5697|5696|5700|5698|5696|5695|3369
1618229100000|2021-04-12 12:05:00|5698|5695|5694|5693|5700|5698|5693|5692|5384
1618229400000|2021-04-12 12:10:00|5695|5694|5688|5686|5695|5694|5687|5686|2365
1618229700000|2021-04-12 12:15:00|5687|5687|5686|5685|5689|5688|5681|5680|9766
1618230000000|2021-04-12 12:20:00|5687|5686|5689|5687|5693|5691|5687|5686|4890
1618230300000|2021-04-12 12:25:00|5690|5688|5696|5695|5696|5695|5689|5687|3839
1618230600000|2021-04-12 12:30:00|5695|5694|5704|5703|5705|5703|5695|5694|7328
1618230900000|2021-04-12 12:35:00|5703|5702|5702|5701|5704|5703|5698|5697|9100
1618231200000|2021-04-12 12:40:00|5701|5700|5704|5702|5704|5703|5699|5698|6587
1618231500000|2021-04-12 12:45:00|5703|5703|5702|5701|5705|5704|5700|5698|4367
1618231800000|2021-04-12 12:50:00|5701|5700|5704|5702|5705|5704|5700|5699|4458
1618232100000|2021-04-12 12:55:00|5703|5701|5710|5709|5712|5710|5701|5700|9103
1618232400000|2021-04-12 13:00:00|5709|5708|5719|5718|5721|5720|5709|5707|15945
1618232700000|2021-04-12 13:05:00|5718|5717|5722|5721|5727|5724|5718|5716|9517
1618233000000|2021-04-12 13:10:00|5723|5722|5718|5717|5734|5732|5717|5714|29375
1618233300000|2021-04-12 13:15:00|5719|5718|5719|5717|5725|5724|5717|5715|7742
1618233600000|2021-04-12 13:20:00|5718|5718|5708|5707|5721|5720|5707|5705|10002
1618233900000|2021-04-12 13:25:00|5709|5708|5708|5706|5712|5710|5706|5705|13249
1618234200000|2021-04-12 13:30:00|5707|5705|5696|5694|5712|5710|5692|5690|40890
1618234500000|2021-04-12 13:35:00|5697|5695|5691|5689|5705|5702|5691|5688|48847
1618234800000|2021-04-12 13:40:00|5690|5687|5701|5699|5705|5704|5687|5686|12939
1618235100000|2021-04-12 13:45:00|5700|5698|5694|5693|5703|5701|5689|5688|15851
1618235400000|2021-04-12 13:50:00|5693|5692|5678|5676|5693|5693|5674|5672|24368
1618235700000|2021-04-12 13:55:00|5677|5675|5673|5672|5682|5679|5671|5670|23074
1618236000000|2021-04-12 14:00:00|5672|5671|5677|5675|5683|5680|5671|5669|15534
1618236300000|2021-04-12 14:05:00|5676|5676|5668|5667|5680|5678|5668|5667|17557
1618236600000|2021-04-12 14:10:00|5667|5666|5660|5658|5669|5668|5653|5652|26504
1618236900000|2021-04-12 14:15:00|5661|5659|5670|5669|5670|5669|5660|5659|14955
1618237200000|2021-04-12 14:20:00|5671|5670|5671|5669|5679|5678|5669|5668|17409
1618237500000|2021-04-12 14:25:00|5672|5670|5667|5666|5672|5671|5661|5660|28098
1618237800000|2021-04-12 14:30:00|5668|5665|5666|5664|5668|5665|5657|5654|24437
1618238100000|2021-04-12 14:35:00|5665|5665|5658|5657|5671|5670|5657|5655|10349
1618238400000|2021-04-12 14:40:00|5657|5656|5654|5652|5660|5659|5652|5651|11723
1618238700000|2021-04-12 14:45:00|5653|5653|5654|5653|5656|5655|5650|5649|9889
1618239000000|2021-04-12 14:50:00|5655|5654|5656|5654|5661|5659|5654|5653|16976
1618239300000|2021-04-12 14:55:00|5655|5653|5655|5654|5665|5663|5655|5652|34896
1618239600000|2021-04-12 15:00:00|5656|5653|5652|5651|5658|5656|5652|5651|18574
1618239900000|2021-04-12 15:05:00|5653|5652|5643|5641|5654|5653|5641|5640|23974
1618240200000|2021-04-12 15:10:00|5642|5642|5650|5649|5652|5650|5641|5639|24744
1618240500000|2021-04-12 15:15:00|5651|5650|5660|5658|5664|5662|5649|5647|21020
1618240800000|2021-04-12 15:20:00|5659|5657|5653|5651|5660|5659|5648|5646|21505
1618241100000|2021-04-12 15:25:00|5652|5650|5661|5658|5661|5658|5652|5650|25008
1618297200000|2021-04-13 07:00:00|5680|5660|5707|5703|5719|5716|5670|5660|56171
1618297500000|2021-04-13 07:05:00|5709|5704|5700|5696|5723|5720|5696|5692|33926
1618297800000|2021-04-13 07:10:00|5699|5697|5693|5691|5702|5701|5688|5685|16003
1618298100000|2021-04-13 07:15:00|5692|5690|5680|5678|5692|5691|5678|5676|13725
1618298400000|2021-04-13 07:20:00|5679|5677|5680|5678|5688|5686|5673|5672|14902
1618298700000|2021-04-13 07:25:00|5681|5679|5676|5675|5694|5692|5676|5675|16039
1618299000000|2021-04-13 07:30:00|5677|5676|5680|5679|5680|5679|5669|5667|14733
1618299300000|2021-04-13 07:35:00|5681|5680|5684|5681|5690|5688|5681|5679|8746
1618299600000|2021-04-13 07:40:00|5683|5682|5678|5676|5690|5688|5678|5676|11042
1618299900000|2021-04-13 07:45:00|5679|5677|5671|5669|5680|5678|5670|5669|11794
1618300200000|2021-04-13 07:50:00|5670|5668|5677|5676|5678|5677|5670|5668|6007
1618300500000|2021-04-13 07:55:00|5676|5675|5679|5678|5679|5678|5673|5671|6764
1618300800000|2021-04-13 08:00:00|5680|5679|5672|5671|5682|5680|5670|5668|10749
1618301100000|2021-04-13 08:05:00|5671|5670|5673|5672|5681|5679|5668|5667|11180
1618301400000|2021-04-13 08:10:00|5672|5671|5676|5675|5676|5675|5669|5668|11110
1618301700000|2021-04-13 08:15:00|5677|5676|5683|5682|5685|5683|5674|5673|13715
1618302000000|2021-04-13 08:20:00|5682|5681|5696|5694|5696|5694|5682|5681|11504
1618302300000|2021-04-13 08:25:00|5697|5695|5692|5691|5697|5695|5690|5688|8173
1618302600000|2021-04-13 08:30:00|5693|5692|5687|5686|5694|5692|5685|5682|9963
1618302900000|2021-04-13 08:35:00|5686|5685|5684|5683|5687|5685|5681|5680|7571
1618303200000|2021-04-13 08:40:00|5685|5684|5685|5684|5687|5686|5682|5680|12055
1618303500000|2021-04-13 08:45:00|5686|5685|5696|5695|5701|5700|5682|5681|9051
1618303800000|2021-04-13 08:50:00|5695|5694|5695|5694|5700|5698|5694|5692|5758
1618304100000|2021-04-13 08:55:00|5694|5693|5688|5687|5695|5694|5687|5686|5521
1618304400000|2021-04-13 09:00:00|5689|5688|5696|5695|5698|5697|5688|5687|10769
1618304700000|2021-04-13 09:05:00|5695|5694|5697|5696|5701|5699|5693|5692|11347
1618305000000|2021-04-13 09:10:00|5698|5697|5700|5699|5701|5700|5693|5691|16494
1618305300000|2021-04-13 09:15:00|5701|5700|5707|5705|5710|5709|5699|5697|11474
1618305600000|2021-04-13 09:20:00|5708|5706|5711|5710|5717|5715|5708|5706|11804
1618305900000|2021-04-13 09:25:00|5712|5711|5716|5714|5717|5716|5711|5710|15253
1618306200000|2021-04-13 09:30:00|5715|5715|5722|5721|5723|5721|5715|5714|13244
1618306500000|2021-04-13 09:35:00|5721|5720|5722|5721|5725|5723|5719|5718|7501
1618306800000|2021-04-13 09:40:00|5721|5720|5716|5715|5721|5721|5716|5714|9461
1618307100000|2021-04-13 09:45:00|5715|5714|5718|5717|5718|5717|5713|5711|6392
1618307400000|2021-04-13 09:50:00|5717|5716|5715|5714|5718|5717|5710|5709|11522
1618307700000|2021-04-13 09:55:00|5714|5713|5710|5708|5715|5713|5705|5704|8033
1618308000000|2021-04-13 10:00:00|5709|5707|5712|5711|5714|5713|5707|5706|14434
1618308300000|2021-04-13 10:05:00|5711|5710|5706|5705|5714|5713|5705|5703|13061
1618308600000|2021-04-13 10:10:00|5707|5704|5707|5706|5709|5708|5705|5703|7584
1618308900000|2021-04-13 10:15:00|5706|5705|5707|5706|5711|5710|5704|5703|8207
1618309200000|2021-04-13 10:20:00|5706|5705|5708|5707|5711|5710|5705|5704|9136
1618309500000|2021-04-13 10:25:00|5707|5706|5708|5707|5708|5707|5706|5704|4485
1618309800000|2021-04-13 10:30:00|5709|5708|5709|5708|5712|5711|5706|5705|7732
1618310100000|2021-04-13 10:35:00|5708|5707|5706|5705|5708|5707|5705|5704|4826
1618310400000|2021-04-13 10:40:00|5707|5706|5710|5708|5715|5713|5707|5706|8866
1618310700000|2021-04-13 10:45:00|5711|5709|5706|5705|5711|5710|5703|5701|8358
1618311000000|2021-04-13 10:50:00|5705|5704|5704|5703|5708|5707|5704|5702|6273
1618311300000|2021-04-13 10:55:00|5703|5702|5702|5701|5707|5706|5702|5701|15388
1618311600000|2021-04-13 11:00:00|5703|5702|5682|5680|5703|5702|5677|5676|25699
1618311900000|2021-04-13 11:05:00|5683|5681|5703|5701|5705|5703|5683|5681|6387
1618312200000|2021-04-13 11:10:00|5702|5700|5712|5711|5714|5712|5702|5699|9757
1618312500000|2021-04-13 11:15:00|5711|5710|5701|5699|5712|5711|5701|5698|9529
1618312800000|2021-04-13 11:20:00|5702|5700|5700|5699|5704|5702|5698|5696|10179
1618313100000|2021-04-13 11:25:00|5699|5698|5701|5700|5702|5701|5696|5695|7273
1618313400000|2021-04-13 11:30:00|5700|5699|5697|5695|5701|5700|5696|5694|7991
1618313700000|2021-04-13 11:35:00|5696|5696|5695|5693|5701|5700|5694|5693|14601
1618314000000|2021-04-13 11:40:00|5696|5694|5700|5699|5702|5700|5696|5694|6017
1618314300000|2021-04-13 11:45:00|5701|5698|5703|5701|5703|5701|5695|5692|17010
1618314600000|2021-04-13 11:50:00|5702|5700|5699|5697|5705|5704|5698|5697|6867
1618314900000|2021-04-13 11:55:00|5700|5698|5693|5692|5700|5699|5693|5692|5683
1618315200000|2021-04-13 12:00:00|5694|5693|5701|5700|5701|5700|5694|5692|11304
1618315500000|2021-04-13 12:05:00|5700|5699|5703|5701|5704|5702|5699|5697|5813
1618315800000|2021-04-13 12:10:00|5702|5700|5709|5708|5710|5709|5700|5699|5905
1618316100000|2021-04-13 12:15:00|5708|5707|5705|5704|5710|5709|5703|5702|8000
1618316400000|2021-04-13 12:20:00|5706|5705|5711|5710|5712|5711|5703|5702|5847
1618316700000|2021-04-13 12:25:00|5712|5709|5706|5704|5712|5711|5704|5703|7046
1618317000000|2021-04-13 12:30:00|5705|5703|5712|5711|5714|5713|5702|5700|10382
1618317300000|2021-04-13 12:35:00|5713|5712|5720|5719|5722|5720|5712|5710|12510
1618317600000|2021-04-13 12:40:00|5721|5720|5724|5723|5724|5723|5718|5717|8560
1618317900000|2021-04-13 12:45:00|5723|5722|5717|5716|5724|5723|5717|5716|10640
1618318200000|2021-04-13 12:50:00|5716|5715|5718|5717|5719|5717|5710|5709|26037
1618318500000|2021-04-13 12:55:00|5719|5716|5719|5718|5721|5720|5716|5714|7468
1618318800000|2021-04-13 13:00:00|5720|5719|5713|5712|5722|5720|5711|5709|19379
1618319100000|2021-04-13 13:05:00|5714|5713|5705|5704|5715|5714|5705|5704|15023
1618319400000|2021-04-13 13:10:00|5706|5705|5711|5709|5714|5713|5706|5705|14201
1618319700000|2021-04-13 13:15:00|5712|5710|5706|5705|5712|5711|5705|5703|9282
1618320000000|2021-04-13 13:20:00|5707|5706|5707|5705|5711|5710|5706|5704|11929
1618320300000|2021-04-13 13:25:00|5706|5706|5715|5713|5715|5714|5703|5701|14813
1618320600000|2021-04-13 13:30:00|5714|5712|5706|5705|5717|5716|5700|5698|25183
1618320900000|2021-04-13 13:35:00|5707|5706|5711|5710|5721|5719|5707|5704|36680
1618321200000|2021-04-13 13:40:00|5712|5711|5698|5696|5713|5711|5698|5696|29759
1618321500000|2021-04-13 13:45:00|5699|5697|5681|5679|5700|5698|5679|5676|18933
1618321800000|2021-04-13 13:50:00|5682|5678|5691|5688|5694|5692|5680|5677|21678
1618322100000|2021-04-13 13:55:00|5692|5689|5688|5687|5695|5693|5687|5685|16316
1618322400000|2021-04-13 14:00:00|5689|5688|5683|5682|5696|5695|5681|5680|28561
1618322700000|2021-04-13 14:05:00|5682|5681|5682|5681|5690|5689|5679|5678|17540
1618323000000|2021-04-13 14:10:00|5681|5680|5672|5671|5682|5681|5671|5670|19640
1618323300000|2021-04-13 14:15:00|5671|5670|5664|5661|5676|5675|5662|5661|74532
1618323600000|2021-04-13 14:20:00|5665|5662|5669|5668|5670|5669|5660|5659|15565
1618323900000|2021-04-13 14:25:00|5670|5669|5674|5673|5679|5677|5669|5669|20960
1618324200000|2021-04-13 14:30:00|5675|5672|5683|5681|5686|5684|5672|5671|34242
1618324500000|2021-04-13 14:35:00|5684|5682|5671|5670|5686|5685|5671|5670|21518
1618324800000|2021-04-13 14:40:00|5670|5669|5672|5671|5678|5677|5669|5668|17174
1618325100000|2021-04-13 14:45:00|5673|5672|5679|5677|5682|5681|5672|5671|21081
1618325400000|2021-04-13 14:50:00|5680|5678|5683|5682|5683|5682|5675|5673|14580
1618325700000|2021-04-13 14:55:00|5684|5683|5689|5687|5690|5688|5681|5680|14184
1618326000000|2021-04-13 15:00:00|5688|5688|5696|5695|5697|5696|5688|5688|38671
1618326300000|2021-04-13 15:05:00|5697|5696|5702|5700|5705|5704|5697|5696|31180
1618326600000|2021-04-13 15:10:00|5703|5701|5700|5699|5705|5704|5698|5696|56449
1618326900000|2021-04-13 15:15:00|5701|5698|5692|5691|5701|5700|5691|5690|28855
1618327200000|2021-04-13 15:20:00|5693|5692|5700|5699|5704|5702|5692|5691|35821
1618327500000|2021-04-13 15:25:00|5701|5698|5704|5702|5709|5707|5701|5698|37122
1618383600000|2021-04-14 07:00:00|5728|5705|5727|5722|5736|5732|5690|5685|19944
1618383900000|2021-04-14 07:05:00|5726|5721|5712|5706|5729|5725|5709|5706|13135
1618384200000|2021-04-14 07:10:00|5713|5707|5724|5721|5728|5725|5713|5707|14029
1618384500000|2021-04-14 07:15:00|5723|5720|5709|5706|5723|5721|5705|5703|13532
1618384800000|2021-04-14 07:20:00|5708|5705|5715|5713|5718|5716|5705|5704|18929
1618385100000|2021-04-14 07:25:00|5714|5714|5713|5711|5718|5716|5706|5705|8462
1618385400000|2021-04-14 07:30:00|5712|5710|5724|5722|5727|5725|5711|5709|21460
1618385700000|2021-04-14 07:35:00|5725|5723|5727|5726|5730|5729|5719|5718|15164
1618386000000|2021-04-14 07:40:00|5726|5725|5731|5729|5736|5735|5726|5724|8704
1618386300000|2021-04-14 07:45:00|5732|5730|5725|5723|5732|5731|5723|5722|17108
1618386600000|2021-04-14 07:50:00|5724|5724|5724|5723|5726|5725|5719|5717|32344
1618386900000|2021-04-14 07:55:00|5723|5722|5721|5720|5726|5725|5720|5718|17160
1618387200000|2021-04-14 08:00:00|5720|5719|5728|5726|5728|5726|5719|5718|23420
1618387500000|2021-04-14 08:05:00|5729|5727|5727|5725|5733|5731|5725|5723|25278
1618387800000|2021-04-14 08:10:00|5728|5726|5732|5730|5733|5730|5725|5724|12511
1618388100000|2021-04-14 08:15:00|5731|5731|5738|5736|5740|5739|5729|5726|13007
1618388400000|2021-04-14 08:20:00|5739|5737|5740|5738|5746|5744|5738|5737|16882
1618388700000|2021-04-14 08:25:00|5739|5739|5730|5727|5739|5739|5730|5727|4010
1618389000000|2021-04-14 08:30:00|5729|5728|5732|5730|5737|5736|5728|5727|10430
1618389300000|2021-04-14 08:35:00|5733|5731|5742|5740|5745|5743|5733|5730|10083
1618389600000|2021-04-14 08:40:00|5743|5741|5741|5739|5744|5743|5738|5736|11960
1618389900000|2021-04-14 08:45:00|5742|5740|5745|5744|5746|5744|5741|5740|5270
1618390200000|2021-04-14 08:50:00|5746|5743|5746|5744|5753|5751|5743|5742|8266
1618390500000|2021-04-14 08:55:00|5747|5745|5743|5742|5748|5747|5743|5741|5441
1618390800000|2021-04-14 09:00:00|5742|5741|5738|5737|5743|5741|5733|5732|19170
1618391100000|2021-04-14 09:05:00|5739|5738|5741|5740|5744|5742|5739|5738|11085
1618391400000|2021-04-14 09:10:00|5740|5739|5738|5737|5748|5746|5738|5736|19172
1618391700000|2021-04-14 09:15:00|5739|5738|5744|5743|5745|5744|5739|5737|9986
1618392000000|2021-04-14 09:20:00|5745|5744|5753|5750|5754|5752|5742|5740|13238
1618392300000|2021-04-14 09:25:00|5752|5751|5754|5752|5759|5757|5751|5750|12708
1618392600000|2021-04-14 09:30:00|5755|5753|5752|5751|5756|5755|5751|5750|10068
1618392900000|2021-04-14 09:35:00|5753|5752|5765|5763|5773|5771|5750|5748|48062
1618393200000|2021-04-14 09:40:00|5764|5762|5759|5756|5767|5766|5759|5756|5363
1618393500000|2021-04-14 09:45:00|5758|5755|5749|5748|5758|5756|5748|5747|6267
1618393800000|2021-04-14 09:50:00|5750|5747|5755|5753|5755|5754|5748|5747|4441
1618394100000|2021-04-14 09:55:00|5756|5754|5759|5757|5759|5757|5750|5749|7191
1618394400000|2021-04-14 10:00:00|5758|5756|5753|5752|5758|5756|5752|5750|2545
1618394700000|2021-04-14 10:05:00|5754|5753|5742|5739|5755|5753|5740|5739|6638
1618395000000|2021-04-14 10:10:00|5741|5738|5736|5735|5742|5738|5733|5731|7988
1618395300000|2021-04-14 10:15:00|5735|5734|5739|5738|5740|5739|5735|5733|4022
1618395600000|2021-04-14 10:20:00|5740|5739|5740|5739|5742|5740|5739|5738|6672
1618395900000|2021-04-14 10:25:00|5739|5738|5742|5740|5742|5741|5736|5734|10178
1618396200000|2021-04-14 10:30:00|5741|5739|5744|5742|5745|5744|5739|5738|5038
1618396500000|2021-04-14 10:35:00|5745|5743|5745|5743|5745|5744|5742|5741|2590
1618396800000|2021-04-14 10:40:00|5744|5744|5745|5743|5746|5745|5743|5742|3351
1618397100000|2021-04-14 10:45:00|5746|5744|5743|5742|5752|5750|5743|5742|14236
1618397400000|2021-04-14 10:50:00|5744|5741|5739|5737|5744|5742|5737|5736|6853
1618397700000|2021-04-14 10:55:00|5738|5736|5735|5733|5739|5737|5735|5733|5660
1618398000000|2021-04-14 11:00:00|5734|5732|5732|5731|5737|5735|5730|5729|3747
1618398300000|2021-04-14 11:05:00|5733|5732|5728|5727|5733|5732|5728|5727|8197
1618398600000|2021-04-14 11:10:00|5729|5728|5738|5736|5738|5737|5728|5727|11534
1618398900000|2021-04-14 11:15:00|5739|5737|5732|5730|5740|5739|5730|5729|9869
1618399200000|2021-04-14 11:20:00|5731|5729|5736|5735|5738|5736|5731|5729|5421
1618399500000|2021-04-14 11:25:00|5735|5734|5737|5735|5737|5736|5733|5732|2589
1618399800000|2021-04-14 11:30:00|5736|5736|5738|5737|5740|5739|5734|5732|5755
1618400100000|2021-04-14 11:35:00|5739|5736|5736|5734|5739|5737|5734|5732|8562
1618400400000|2021-04-14 11:40:00|5737|5735|5735|5734|5738|5737|5733|5732|6696
1618400700000|2021-04-14 11:45:00|5734|5733|5738|5736|5739|5737|5733|5732|6907
1618401000000|2021-04-14 11:50:00|5737|5735|5733|5732|5737|5735|5733|5732|3586
1618401300000|2021-04-14 11:55:00|5732|5731|5738|5736|5739|5737|5732|5731|6326
1618401600000|2021-04-14 12:00:00|5737|5737|5739|5737|5744|5742|5736|5735|12952
1618401900000|2021-04-14 12:05:00|5740|5738|5742|5741|5744|5742|5739|5737|9756
1618402200000|2021-04-14 12:10:00|5741|5740|5737|5735|5742|5741|5736|5734|6357
1618402500000|2021-04-14 12:15:00|5738|5736|5732|5731|5739|5738|5730|5729|9383
1618402800000|2021-04-14 12:20:00|5733|5732|5735|5733|5735|5734|5731|5730|4185
1618403100000|2021-04-14 12:25:00|5734|5732|5736|5735|5736|5735|5731|5730|5283
1618403400000|2021-04-14 12:30:00|5737|5736|5743|5742|5743|5742|5736|5735|6075
1618403700000|2021-04-14 12:35:00|5744|5743|5742|5741|5749|5748|5742|5741|10367
1618404000000|2021-04-14 12:40:00|5743|5742|5741|5740|5743|5742|5740|5739|3650
1618404300000|2021-04-14 12:45:00|5740|5739|5739|5737|5742|5741|5736|5734|7625
1618404600000|2021-04-14 12:50:00|5740|5738|5734|5732|5742|5740|5734|5732|6962
1618404900000|2021-04-14 12:55:00|5733|5733|5736|5734|5737|5736|5729|5728|21429
1618405200000|2021-04-14 13:00:00|5735|5733|5739|5738|5739|5738|5733|5732|8166
1618405500000|2021-04-14 13:05:00|5738|5737|5743|5741|5743|5742|5738|5735|5781
1618405800000|2021-04-14 13:10:00|5742|5742|5739|5736|5743|5742|5733|5732|12767
1618406100000|2021-04-14 13:15:00|5738|5737|5736|5735|5741|5740|5735|5733|8494
1618406400000|2021-04-14 13:20:00|5735|5734|5727|5726|5738|5737|5726|5724|11789
1618406700000|2021-04-14 13:25:00|5728|5727|5733|5731|5733|5732|5726|5725|13387
1618407000000|2021-04-14 13:30:00|5732|5732|5755|5754|5756|5754|5732|5730|32385
1618407300000|2021-04-14 13:35:00|5754|5753|5758|5755|5765|5762|5748|5746|24837
1618407600000|2021-04-14 13:40:00|5757|5756|5771|5769|5781|5778|5757|5755|42676
1618407900000|2021-04-14 13:45:00|5770|5768|5790|5788|5796|5795|5769|5767|53396
1618408200000|2021-04-14 13:50:00|5789|5786|5797|5795|5806|5804|5787|5785|115877
1618408500000|2021-04-14 13:55:00|5796|5794|5802|5801|5809|5808|5795|5791|24047
1618408800000|2021-04-14 14:00:00|5801|5800|5800|5799|5808|5807|5796|5794|51984
1618409100000|2021-04-14 14:05:00|5801|5800|5799|5798|5813|5811|5797|5795|46926
1618409400000|2021-04-14 14:10:00|5800|5799|5800|5798|5808|5807|5789|5788|48570
1618409700000|2021-04-14 14:15:00|5799|5797|5799|5797|5802|5800|5791|5789|24164
1618410000000|2021-04-14 14:20:00|5798|5796|5804|5802|5804|5803|5794|5792|34277
1618410300000|2021-04-14 14:25:00|5805|5803|5814|5812|5815|5814|5804|5802|37499
1618410600000|2021-04-14 14:30:00|5813|5813|5834|5832|5835|5833|5808|5807|43408
1618410900000|2021-04-14 14:35:00|5835|5833|5834|5833|5836|5835|5827|5825|32560
1618411200000|2021-04-14 14:40:00|5833|5832|5847|5846|5849|5847|5833|5831|102037
1618411500000|2021-04-14 14:45:00|5848|5847|5848|5847|5853|5852|5841|5839|50926
1618411800000|2021-04-14 14:50:00|5849|5848|5857|5855|5864|5863|5848|5847|94882
1618412100000|2021-04-14 14:55:00|5858|5856|5846|5844|5859|5858|5845|5844|29036
1618412400000|2021-04-14 15:00:00|5847|5845|5837|5835|5849|5848|5832|5830|32540
1618412700000|2021-04-14 15:05:00|5836|5834|5844|5842|5845|5844|5834|5832|49010
1618413000000|2021-04-14 15:10:00|5843|5843|5853|5851|5854|5853|5837|5836|46446
1618413300000|2021-04-14 15:15:00|5852|5850|5862|5861|5864|5863|5849|5848|42586
1618413600000|2021-04-14 15:20:00|5861|5860|5861|5860|5863|5862|5855|5854|52444
1618413900000|2021-04-14 15:25:00|5862|5859|5856|5854|5862|5859|5850|5848|64001
1618470000000|2021-04-15 07:00:00|5900|5891|5926|5924|5939|5935|5893|5890|64703
1618470300000|2021-04-15 07:05:00|5927|5925|5932|5929|5935|5933|5910|5909|52871
1618470600000|2021-04-15 07:10:00|5931|5930|5913|5910|5934|5932|5909|5907|28501
1618470900000|2021-04-15 07:15:00|5914|5911|5906|5904|5920|5918|5905|5902|19029
1618471200000|2021-04-15 07:20:00|5905|5903|5898|5897|5912|5909|5894|5892|28241
1618471500000|2021-04-15 07:25:00|5899|5898|5896|5895|5905|5903|5895|5893|26545
1618471800000|2021-04-15 07:30:00|5897|5896|5913|5909|5913|5912|5895|5893|23366
1618472100000|2021-04-15 07:35:00|5914|5910|5927|5925|5931|5930|5914|5910|18919
1618472400000|2021-04-15 07:40:00|5928|5924|5921|5920|5928|5925|5918|5917|73839
1618472700000|2021-04-15 07:45:00|5922|5921|5915|5913|5924|5921|5913|5911|11019
1618473000000|2021-04-15 07:50:00|5916|5914|5926|5925|5927|5925|5916|5914|16707
1618473300000|2021-04-15 07:55:00|5925|5924|5926|5924|5932|5930|5921|5918|24672
1618473600000|2021-04-15 08:00:00|5927|5925|5934|5933|5935|5933|5925|5924|24462
1618473900000|2021-04-15 08:05:00|5935|5934|5939|5938|5940|5939|5932|5930|13283
1618474200000|2021-04-15 08:10:00|5940|5939|5941|5939|5946|5943|5940|5939|13164
1618474500000|2021-04-15 08:15:00|5940|5938|5943|5941|5947|5945|5937|5936|14392
1618474800000|2021-04-15 08:20:00|5942|5940|5945|5944|5945|5944|5938|5937|7156
1618475100000|2021-04-15 08:25:00|5946|5945|5941|5940|5947|5946|5940|5937|14710
1618475400000|2021-04-15 08:30:00|5940|5939|5944|5943|5950|5949|5940|5939|23054
1618475700000|2021-04-15 08:35:00|5945|5944|5943|5941|5949|5948|5942|5940|17133
1618476000000|2021-04-15 08:40:00|5942|5940|5943|5942|5947|5946|5939|5938|19705
1618476300000|2021-04-15 08:45:00|5942|5941|5943|5942|5943|5942|5939|5937|11556
1618476600000|2021-04-15 08:50:00|5942|5941|5944|5942|5946|5944|5942|5941|8772
1618476900000|2021-04-15 08:55:00|5943|5941|5944|5943|5944|5943|5932|5930|48846
1618477200000|2021-04-15 09:00:00|5945|5944|5946|5945|5950|5949|5944|5944|14798
1618477500000|2021-04-15 09:05:00|5947|5946|5946|5945|5950|5949|5944|5943|41022
1618477800000|2021-04-15 09:10:00|5945|5944|5950|5949|5952|5950|5945|5944|13699
1618478100000|2021-04-15 09:15:00|5951|5948|5941|5940|5952|5950|5941|5940|11371
1618478400000|2021-04-15 09:20:00|5940|5939|5948|5947|5948|5947|5938|5937|15109
1618478700000|2021-04-15 09:25:00|5947|5946|5950|5949|5950|5949|5942|5941|27800
1618479000000|2021-04-15 09:30:00|5949|5948|5948|5947|5952|5951|5947|5946|22487
1618479300000|2021-04-15 09:35:00|5947|5946|5947|5946|5948|5946|5946|5945|8078
1618479600000|2021-04-15 09:40:00|5946|5945|5945|5944|5947|5946|5944|5943|12772
1618479900000|2021-04-15 09:45:00|5946|5945|5948|5946|5948|5947|5944|5943|17684
1618480200000|2021-04-15 09:50:00|5949|5947|5953|5952|5954|5953|5949|5947|13796
1618480500000|2021-04-15 09:55:00|5954|5953|5959|5958|5960|5959|5953|5952|23283
1618480800000|2021-04-15 10:00:00|5958|5957|5958|5957|5960|5959|5956|5954|15098
1618481100000|2021-04-15 10:05:00|5957|5956|5960|5959|5961|5960|5956|5955|14941
1618481400000|2021-04-15 10:10:00|5961|5958|5966|5965|5966|5965|5961|5958|17545
1618481700000|2021-04-15 10:15:00|5965|5964|5952|5951|5967|5965|5947|5946|29707
1618482000000|2021-04-15 10:20:00|5953|5950|5953|5952|5954|5953|5949|5948|14981
1618482300000|2021-04-15 10:25:00|5952|5951|5957|5955|5959|5957|5946|5945|12513
1618482600000|2021-04-15 10:30:00|5956|5956|5951|5950|5962|5960|5951|5950|8446
1618482900000|2021-04-15 10:35:00|5952|5951|5950|5949|5953|5951|5949|5948|8972
1618483200000|2021-04-15 10:40:00|5949|5948|5948|5947|5950|5949|5947|5946|13857
1618483500000|2021-04-15 10:45:00|5947|5946|5951|5950|5951|5950|5946|5945|9896
1618483800000|2021-04-15 10:50:00|5952|5951|5956|5955|5957|5955|5950|5949|6683
1618484100000|2021-04-15 10:55:00|5957|5956|5953|5952|5958|5957|5952|5951|12042
1618484400000|2021-04-15 11:00:00|5952|5951|5943|5942|5953|5951|5943|5941|19544
1618484700000|2021-04-15 11:05:00|5942|5941|5945|5944|5946|5945|5938|5937|29200
1618485000000|2021-04-15 11:10:00|5946|5943|5946|5945|5946|5945|5941|5940|9514
1618485300000|2021-04-15 11:15:00|5947|5944|5944|5943|5949|5948|5941|5940|14051
1618485600000|2021-04-15 11:20:00|5945|5941|5935|5934|5945|5941|5932|5930|22355
1618485900000|2021-04-15 11:25:00|5933|5933|5943|5941|5943|5941|5932|5931|10815
1618486200000|2021-04-15 11:30:00|5942|5942|5939|5938|5947|5945|5938|5937|13121
1618486500000|2021-04-15 11:35:00|5938|5937|5939|5937|5940|5939|5933|5931|138885
1618486800000|2021-04-15 11:40:00|5938|5936|5945|5944|5947|5946|5934|5933|20066
1618487100000|2021-04-15 11:45:00|5944|5943|5946|5945|5952|5949|5944|5943|15552
1618487400000|2021-04-15 11:50:00|5945|5944|5941|5940|5945|5944|5940|5938|12196
1618487700000|2021-04-15 11:55:00|5942|5939|5942|5941|5943|5942|5940|5939|13646
1618488000000|2021-04-15 12:00:00|5941|5940|5942|5941|5942|5941|5939|5937|18325
1618488300000|2021-04-15 12:05:00|5941|5940|5943|5942|5944|5942|5941|5940|8443
1618488600000|2021-04-15 12:10:00|5942|5941|5940|5939|5943|5942|5940|5939|10235
1618488900000|2021-04-15 12:15:00|5941|5940|5941|5940|5943|5942|5941|5940|8534
1618489200000|2021-04-15 12:20:00|5942|5941|5941|5940|5943|5942|5940|5939|16455
1618489500000|2021-04-15 12:25:00|5942|5941|5943|5941|5944|5943|5940|5939|16194
1618489800000|2021-04-15 12:30:00|5942|5940|5941|5939|5945|5944|5940|5939|14651
1618490100000|2021-04-15 12:35:00|5942|5940|5940|5939|5942|5941|5938|5936|20230
1618490400000|2021-04-15 12:40:00|5941|5940|5938|5937|5941|5940|5937|5936|17290
1618490700000|2021-04-15 12:45:00|5937|5936|5948|5947|5948|5947|5937|5936|17560
1618491000000|2021-04-15 12:50:00|5947|5946|5942|5941|5948|5946|5939|5938|11247
1618491300000|2021-04-15 12:55:00|5943|5942|5946|5945|5947|5946|5942|5941|10055
1618491600000|2021-04-15 13:00:00|5945|5944|5941|5940|5948|5947|5938|5937|11644
1618491900000|2021-04-15 13:05:00|5942|5941|5948|5946|5948|5947|5939|5938|12442
1618492200000|2021-04-15 13:10:00|5947|5947|5948|5946|5948|5947|5945|5943|8049
1618492500000|2021-04-15 13:15:00|5949|5947|5948|5947|5952|5951|5948|5947|15280
1618492800000|2021-04-15 13:20:00|5949|5948|5946|5944|5952|5951|5944|5942|15105
1618493100000|2021-04-15 13:25:00|5947|5945|5959|5958|5964|5963|5947|5944|21298
1618493400000|2021-04-15 13:30:00|5958|5957|5944|5942|5964|5963|5939|5938|78453
1618493700000|2021-04-15 13:35:00|5943|5943|5951|5950|5956|5955|5942|5940|42580
1618494000000|2021-04-15 13:40:00|5950|5949|5946|5945|5956|5955|5945|5944|39659
1618494300000|2021-04-15 13:45:00|5947|5946|5950|5949|5951|5949|5942|5941|35686
1618494600000|2021-04-15 13:50:00|5951|5950|5962|5961|5963|5962|5948|5946|26647
1618494900000|2021-04-15 13:55:00|5963|5962|5973|5971|5973|5972|5960|5958|20871
1618495200000|2021-04-15 14:00:00|5972|5972|5976|5975|5979|5978|5968|5967|43686
1618495500000|2021-04-15 14:05:00|5975|5974|5958|5956|5975|5974|5956|5955|36234
1618495800000|2021-04-15 14:10:00|5959|5957|5972|5971|5974|5973|5958|5956|28894
1618496100000|2021-04-15 14:15:00|5973|5972|5969|5967|5973|5972|5967|5966|27655
1618496400000|2021-04-15 14:20:00|5970|5968|5973|5972|5975|5974|5967|5966|22607
1618496700000|2021-04-15 14:25:00|5972|5971|5973|5972|5977|5976|5972|5971|15665
1618497000000|2021-04-15 14:30:00|5974|5973|5971|5970|5982|5981|5970|5969|27114
1618497300000|2021-04-15 14:35:00|5972|5971|5969|5968|5972|5971|5968|5967|18730
1618497600000|2021-04-15 14:40:00|5968|5967|5974|5973|5976|5975|5968|5967|25559
1618497900000|2021-04-15 14:45:00|5975|5974|5975|5974|5976|5975|5970|5969|20486
1618498200000|2021-04-15 14:50:00|5974|5973|5967|5965|5975|5974|5966|5965|156397
1618498500000|2021-04-15 14:55:00|5966|5966|5970|5969|5973|5971|5963|5962|22398
1618498800000|2021-04-15 15:00:00|5971|5970|5978|5977|5981|5980|5971|5970|35430
1618499100000|2021-04-15 15:05:00|5977|5976|5978|5977|5984|5983|5977|5976|65949
1618499400000|2021-04-15 15:10:00|5977|5976|5977|5976|5979|5978|5972|5971|51451
1618499700000|2021-04-15 15:15:00|5976|5975|5976|5975|5981|5980|5976|5975|33961
1618500000000|2021-04-15 15:20:00|5977|5976|5977|5976|5980|5978|5974|5973|43507
1618500300000|2021-04-15 15:25:00|5976|5975|5988|5984|5991|5988|5975|5974|58385
1618556400000|2021-04-16 07:00:00|6024|6001|6013|6010|6024|6016|6001|5991|14787
1618556700000|2021-04-16 07:05:00|6012|6011|6029|6027|6029|6028|6004|6000|16793
1618557000000|2021-04-16 07:10:00|6030|6028|6034|6032|6040|6038|6026|6025|29996
1618557300000|2021-04-16 07:15:00|6033|6033|6046|6045|6051|6050|6033|6032|30633
1618557600000|2021-04-16 07:20:00|6045|6044|6047|6046|6051|6049|6041|6039|25494
1618557900000|2021-04-16 07:25:00|6046|6045|6067|6064|6067|6064|6046|6045|47681
1618558200000|2021-04-16 07:30:00|6066|6065|6080|6078|6081|6079|6059|6058|36789
1618558500000|2021-04-16 07:35:00|6081|6079|6083|6081|6091|6090|6074|6072|40591
1618558800000|2021-04-16 07:40:00|6082|6080|6073|6072|6089|6086|6073|6071|22874
1618559100000|2021-04-16 07:45:00|6074|6073|6053|6050|6074|6073|6053|6050|13467
1618559400000|2021-04-16 07:50:00|6054|6051|6044|6043|6054|6053|6037|6036|20419
1618559700000|2021-04-16 07:55:00|6045|6044|6041|6039|6046|6044|6039|6038|16781
1618560000000|2021-04-16 08:00:00|6040|6040|6031|6029|6044|6043|6030|6028|22143
1618560300000|2021-04-16 08:05:00|6030|6030|6035|6034|6042|6040|6030|6029|17562
1618560600000|2021-04-16 08:10:00|6036|6035|6038|6037|6040|6038|6028|6027|27661
1618560900000|2021-04-16 08:15:00|6037|6036|6031|6030|6038|6037|6029|6026|18728
1618561200000|2021-04-16 08:20:00|6030|6029|6036|6035|6040|6037|6024|6022|20246
1618561500000|2021-04-16 08:25:00|6037|6034|6035|6034|6042|6041|6033|6031|15355
1618561800000|2021-04-16 08:30:00|6034|6033|6030|6029|6035|6034|6024|6023|19923
1618562100000|2021-04-16 08:35:00|6029|6028|6016|6015|6030|6028|6015|6013|18061
1618562400000|2021-04-16 08:40:00|6015|6014|6022|6020|6023|6021|6008|6006|20139
1618562700000|2021-04-16 08:45:00|6023|6021|6031|6029|6031|6030|6022|6020|8309
1618563000000|2021-04-16 08:50:00|6032|6030|6033|6032|6034|6032|6027|6025|8865
1618563300000|2021-04-16 08:55:00|6032|6031|6036|6035|6038|6037|6032|6031|5069
1618563600000|2021-04-16 09:00:00|6035|6034|6038|6037|6039|6037|6033|6032|11686
1618563900000|2021-04-16 09:05:00|6037|6036|6027|6026|6038|6037|6025|6024|8349
1618564500000|2021-04-16 09:15:00|6048|6047|6038|6036|6049|6048|6022|6021|63962
1618564800000|2021-04-16 09:20:00|6037|6037|6041|6039|6041|6040|6034|6032|22349
1618565100000|2021-04-16 09:25:00|6040|6040|6051|6050|6051|6050|6038|6036|20967
1618565400000|2021-04-16 09:30:00|6050|6049|6052|6049|6058|6056|6046|6044|14694
1618565700000|2021-04-16 09:35:00|6051|6050|6052|6050|6055|6054|6049|6047|27553
1618566000000|2021-04-16 09:40:00|6051|6049|6055|6053|6060|6059|6050|6049|8405
1618566300000|2021-04-16 09:45:00|6056|6054|6054|6053|6057|6056|6050|6048|15964
1618566600000|2021-04-16 09:50:00|6055|6054|6047|6045|6057|6056|6044|6042|37047
1618566900000|2021-04-16 09:55:00|6046|6044|6048|6046|6051|6050|6044|6042|34007
1618567200000|2021-04-16 10:00:00|6049|6047|6058|6057|6058|6057|6049|6046|10128
1618567500000|2021-04-16 10:05:00|6057|6056|6069|6068|6071|6070|6056|6055|13535
1618567800000|2021-04-16 10:10:00|6070|6069|6077|6076|6078|6077|6070|6069|9997
1618568100000|2021-04-16 10:15:00|6076|6075|6075|6073|6077|6075|6069|6068|7331
1618568400000|2021-04-16 10:20:00|6074|6072|6081|6080|6084|6082|6071|6069|103394
1618568700000|2021-04-16 10:25:00|6080|6079|6089|6088|6090|6089|6078|6077|7928
1618569000000|2021-04-16 10:30:00|6088|6087|6083|6082|6090|6089|6081|6080|8890
1618569300000|2021-04-16 10:35:00|6084|6083|6086|6084|6088|6087|6084|6082|7137
1618569600000|2021-04-16 10:40:00|6085|6083|6074|6072|6086|6085|6073|6071|8557
1618569900000|2021-04-16 10:45:00|6073|6071|6081|6079|6081|6080|6072|6069|12752
1618570200000|2021-04-16 10:50:00|6082|6080|6087|6085|6088|6086|6080|6078|15898
1618570500000|2021-04-16 10:55:00|6086|6086|6081|6079|6094|6093|6080|6079|20452
1618570800000|2021-04-16 11:00:00|6080|6080|6076|6074|6082|6081|6074|6073|11804
1618571100000|2021-04-16 11:05:00|6075|6073|6071|6070|6076|6073|6068|6067|7724
1618571400000|2021-04-16 11:10:00|6072|6071|6069|6067|6074|6073|6066|6065|7419
1618571700000|2021-04-16 11:15:00|6070|6068|6077|6076|6077|6076|6067|6065|6502
1618572000000|2021-04-16 11:20:00|6076|6075|6072|6071|6079|6077|6072|6071|196684
1618572300000|2021-04-16 11:25:00|6071|6070|6066|6064|6074|6072|6065|6063|14704
1618572600000|2021-04-16 11:30:00|6065|6065|6070|6069|6070|6069|6065|6063|7466
1618572900000|2021-04-16 11:35:00|6071|6070|6074|6073|6076|6075|6071|6070|5901
1618573200000|2021-04-16 11:40:00|6073|6072|6070|6069|6073|6072|6068|6067|8269
1618573500000|2021-04-16 11:45:00|6069|6068|6067|6066|6070|6069|6062|6061|5708
1618573800000|2021-04-16 11:50:00|6066|6065|6070|6069|6073|6072|6065|6063|7090
1618574100000|2021-04-16 11:55:00|6069|6068|6075|6074|6075|6074|6068|6067|4324
1618574400000|2021-04-16 12:00:00|6074|6073|6074|6073|6076|6074|6072|6070|3922
1618574700000|2021-04-16 12:05:00|6073|6072|6074|6072|6076|6074|6066|6065|11542
1618575000000|2021-04-16 12:10:00|6075|6073|6076|6074|6079|6078|6074|6073|8206
1618575300000|2021-04-16 12:15:00|6075|6073|6071|6069|6075|6073|6067|6066|7080
1618575600000|2021-04-16 12:20:00|6070|6068|6070|6068|6071|6070|6063|6060|6995
1618575900000|2021-04-16 12:25:00|6069|6069|6067|6065|6071|6070|6064|6062|6131
1618576200000|2021-04-16 12:30:00|6066|6064|6068|6066|6073|6071|6062|6060|8102
1618576500000|2021-04-16 12:35:00|6067|6065|6072|6071|6073|6072|6065|6064|7910
1618576800000|2021-04-16 12:40:00|6073|6072|6074|6073|6074|6073|6068|6067|5516
1618577100000|2021-04-16 12:45:00|6073|6072|6080|6078|6080|6078|6071|6070|7528
1618577400000|2021-04-16 12:50:00|6079|6077|6080|6079|6082|6081|6076|6075|14900
1618577700000|2021-04-16 12:55:00|6079|6078|6093|6091|6094|6093|6078|6077|25393
1618578000000|2021-04-16 13:00:00|6094|6092|6091|6090|6095|6094|6086|6084|32197
1618578300000|2021-04-16 13:05:00|6092|6089|6071|6069|6092|6090|6071|6069|25006
1618578600000|2021-04-16 13:10:00|6072|6070|6066|6065|6074|6073|6065|6063|9201
1618578900000|2021-04-16 13:15:00|6065|6064|6072|6070|6073|6071|6063|6062|19609
1618579200000|2021-04-16 13:20:00|6073|6071|6078|6075|6080|6079|6070|6067|69305
1618579500000|2021-04-16 13:25:00|6077|6074|6071|6069|6077|6075|6067|6065|16250
1618579800000|2021-04-16 13:30:00|6072|6070|6059|6057|6083|6081|6059|6056|35388
1618580100000|2021-04-16 13:35:00|6060|6058|6038|6036|6065|6062|6035|6033|35121
1618580400000|2021-04-16 13:40:00|6037|6035|6023|6021|6037|6035|6020|6018|19963
1618580700000|2021-04-16 13:45:00|6024|6022|6021|6018|6029|6028|6015|6013|31406
1618581000000|2021-04-16 13:50:00|6019|6017|6009|6007|6019|6017|6003|6002|26811
1618581300000|2021-04-16 13:55:00|6008|6006|6008|6007|6018|6017|6000|5998|37526
1618581600000|2021-04-16 14:00:00|6009|6008|6024|6022|6025|6024|6002|6000|15435
1618581900000|2021-04-16 14:05:00|6023|6021|6019|6017|6026|6025|6015|6013|24544
1618582200000|2021-04-16 14:10:00|6018|6016|6021|6020|6022|6020|6014|6013|19929
1618582500000|2021-04-16 14:15:00|6022|6021|6038|6037|6043|6040|6018|6017|30784
1618582800000|2021-04-16 14:20:00|6039|6038|6047|6045|6053|6052|6036|6035|32168
1618583100000|2021-04-16 14:25:00|6048|6046|6049|6046|6057|6055|6046|6045|25507
1618583400000|2021-04-16 14:30:00|6050|6047|6060|6058|6062|6060|6049|6047|82339
1618583700000|2021-04-16 14:35:00|6059|6057|6067|6066|6067|6066|6054|6052|17663
1618584000000|2021-04-16 14:40:00|6068|6067|6063|6061|6072|6069|6060|6059|20705
1618584300000|2021-04-16 14:45:00|6062|6060|6066|6065|6067|6066|6055|6053|27085
1618584600000|2021-04-16 14:50:00|6065|6064|6061|6060|6066|6064|6059|6057|15944
1618584900000|2021-04-16 14:55:00|6060|6059|6063|6061|6069|6068|6058|6057|19088
1618585200000|2021-04-16 15:00:00|6064|6060|6066|6065|6068|6067|6060|6059|13092
1618585500000|2021-04-16 15:05:00|6067|6066|6065|6063|6073|6072|6065|6063|26342
1618585800000|2021-04-16 15:10:00|6064|6062|6060|6059|6065|6064|6057|6055|24674
1618586100000|2021-04-16 15:15:00|6061|6060|6051|6050|6064|6063|6050|6049|25960
1618586400000|2021-04-16 15:20:00|6050|6049|6052|6051|6055|6054|6049|6048|28606
1618586700000|2021-04-16 15:25:00|6051|6050|6055|6053|6057|6055|6050|6049|23181
1618815600000|2021-04-19 07:00:00|6091|6071|6078|6074|6100|6096|6076|6071|31400
1618815900000|2021-04-19 07:05:00|6080|6075|6080|6076|6080|6078|6070|6065|17883
1618816200000|2021-04-19 07:10:00|6081|6077|6084|6082|6084|6082|6075|6073|15036
1618816500000|2021-04-19 07:15:00|6085|6083|6084|6082|6100|6099|6083|6082|22632
1618816800000|2021-04-19 07:20:00|6085|6083|6075|6072|6086|6084|6072|6070|20198
1618817100000|2021-04-19 07:25:00|6074|6071|6069|6066|6074|6072|6059|6058|19208
1618817400000|2021-04-19 07:30:00|6070|6067|6075|6073|6079|6076|6069|6067|11973
1618817700000|2021-04-19 07:35:00|6074|6072|6071|6068|6075|6074|6068|6066|10454
1618818000000|2021-04-19 07:40:00|6070|6067|6071|6069|6071|6070|6059|6058|19860
1618818300000|2021-04-19 07:45:00|6070|6068|6077|6074|6080|6078|6069|6068|9472
1618818600000|2021-04-19 07:50:00|6076|6075|6080|6079|6082|6081|6075|6074|10201
1618818900000|2021-04-19 07:55:00|6081|6080|6080|6077|6085|6084|6077|6076|6797
1618819200000|2021-04-19 08:00:00|6079|6078|6089|6088|6089|6088|6078|6076|9257
1618819500000|2021-04-19 08:05:00|6090|6089|6089|6087|6092|6091|6086|6085|14563
1618819800000|2021-04-19 08:10:00|6088|6086|6095|6093|6095|6093|6083|6081|15135
1618820100000|2021-04-19 08:15:00|6094|6092|6084|6083|6094|6092|6083|6081|10110
1618820400000|2021-04-19 08:20:00|6083|6082|6085|6083|6086|6084|6079|6077|6812
1618820700000|2021-04-19 08:25:00|6084|6082|6085|6084|6089|6088|6083|6082|5624
1618821000000|2021-04-19 08:30:00|6086|6083|6082|6080|6088|6086|6081|6080|7682
1618821300000|2021-04-19 08:35:00|6081|6079|6078|6075|6081|6079|6073|6071|7130
1618821600000|2021-04-19 08:40:00|6079|6076|6083|6081|6085|6084|6079|6076|3752
1618821900000|2021-04-19 08:45:00|6082|6082|6076|6074|6085|6084|6074|6072|7821
1618822200000|2021-04-19 08:50:00|6075|6075|6076|6075|6080|6079|6072|6070|12388
1618822500000|2021-04-19 08:55:00|6075|6074|6075|6074|6078|6077|6072|6071|15979
1618822800000|2021-04-19 09:00:00|6074|6073|6073|6072|6077|6075|6072|6070|21110
1618823100000|2021-04-19 09:05:00|6072|6071|6062|6060|6073|6072|6060|6058|15257
1618823400000|2021-04-19 09:10:00|6061|6061|6062|6061|6065|6064|6057|6056|6539
1618823700000|2021-04-19 09:15:00|6063|6062|6069|6067|6072|6071|6063|6062|12586
1618824000000|2021-04-19 09:20:00|6070|6068|6069|6067|6071|6070|6061|6058|12567
1618824300000|2021-04-19 09:25:00|6070|6068|6061|6060|6074|6071|6061|6060|10675
1618824600000|2021-04-19 09:30:00|6062|6059|6063|6061|6067|6065|6061|6059|8714
1618824900000|2021-04-19 09:35:00|6062|6060|6059|6058|6062|6060|6057|6056|5021
1618825200000|2021-04-19 09:40:00|6060|6057|6058|6057|6060|6059|6057|6056|4951
1618825500000|2021-04-19 09:45:00|6059|6058|6060|6058|6061|6060|6057|6056|7129
1618825800000|2021-04-19 09:50:00|6061|6059|6060|6058|6063|6062|6060|6058|4754
1618826100000|2021-04-19 09:55:00|6059|6057|6063|6061|6063|6062|6058|6056|4685
1618826400000|2021-04-19 10:00:00|6062|6060|6071|6070|6071|6070|6061|6060|6213
1618826700000|2021-04-19 10:05:00|6070|6069|6077|6075|6077|6076|6068|6067|9681
1618827000000|2021-04-19 10:10:00|6076|6074|6079|6076|6079|6078|6074|6072|3494
1618827300000|2021-04-19 10:15:00|6078|6077|6077|6075|6078|6078|6073|6072|12922
1618827600000|2021-04-19 10:20:00|6078|6076|6080|6078|6081|6080|6076|6075|5045
1618827900000|2021-04-19 10:25:00|6079|6077|6082|6081|6083|6081|6076|6075|7874
1618828200000|2021-04-19 10:30:00|6083|6082|6085|6084|6085|6084|6078|6077|6407
1618828500000|2021-04-19 10:35:00|6084|6083|6089|6087|6091|6090|6082|6080|10591
1618828800000|2021-04-19 10:40:00|6088|6086|6069|6068|6089|6086|6068|6066|9571
1618829100000|2021-04-19 10:45:00|6070|6069|6064|6063|6072|6071|6064|6062|9316
1618829400000|2021-04-19 10:50:00|6063|6062|6063|6061|6065|6063|6059|6058|10098
1618829700000|2021-04-19 10:55:00|6064|6062|6070|6068|6070|6069|6064|6061|11092
1618830000000|2021-04-19 11:00:00|6069|6067|6071|6069|6071|6069|6061|6059|8554
1618830300000|2021-04-19 11:05:00|6070|6070|6080|6078|6080|6079|6070|6069|68805
1618830600000|2021-04-19 11:10:00|6079|6077|6079|6078|6082|6081|6075|6074|10436
1618830900000|2021-04-19 11:15:00|6080|6079|6079|6077|6083|6082|6077|6076|47514
1618831200000|2021-04-19 11:20:00|6080|6078|6086|6084|6087|6086|6079|6078|18018
1618831500000|2021-04-19 11:25:00|6085|6083|6076|6074|6086|6084|6073|6072|12144
1618831800000|2021-04-19 11:30:00|6075|6073|6069|6068|6078|6076|6068|6066|17051
1618832100000|2021-04-19 11:35:00|6068|6067|6071|6069|6073|6072|6068|6066|7729
1618832400000|2021-04-19 11:40:00|6070|6070|6068|6067|6074|6073|6066|6065|8049
1618832700000|2021-04-19 11:45:00|6069|6068|6063|6062|6069|6068|6061|6060|7937
1618833000000|2021-04-19 11:50:00|6064|6063|6065|6064|6065|6064|6061|6060|3225
1618833300000|2021-04-19 11:55:00|6064|6063|6068|6065|6070|6069|6064|6062|9155
1618833600000|2021-04-19 12:00:00|6067|6066|6061|6060|6068|6066|6059|6057|10495
1618833900000|2021-04-19 12:05:00|6062|6061|6060|6058|6063|6062|6059|6057|7106
1618834200000|2021-04-19 12:10:00|6059|6057|6052|6050|6059|6058|6051|6049|11005
1618834500000|2021-04-19 12:15:00|6051|6049|6056|6055|6057|6056|6048|6047|20823
1618834800000|2021-04-19 12:20:00|6055|6054|6055|6054|6058|6057|6053|6051|10888
1618835100000|2021-04-19 12:25:00|6054|6053|6052|6051|6054|6053|6047|6046|5705
1618835400000|2021-04-19 12:30:00|6053|6052|6053|6052|6056|6055|6051|6050|7845
1618835700000|2021-04-19 12:35:00|6054|6053|6054|6052|6057|6056|6054|6052|7576
1618836000000|2021-04-19 12:40:00|6055|6053|6060|6059|6062|6059|6053|6052|18304
1618836300000|2021-04-19 12:45:00|6061|6060|6065|6062|6066|6065|6061|6060|6619
1618836600000|2021-04-19 12:50:00|6064|6061|6063|6062|6065|6064|6062|6060|6943
1618836900000|2021-04-19 12:55:00|6064|6063|6061|6060|6065|6064|6057|6056|104631
1618837200000|2021-04-19 13:00:00|6060|6059|6055|6053|6065|6063|6054|6052|16906
1618837500000|2021-04-19 13:05:00|6056|6054|6056|6054|6061|6060|6050|6047|22866
1618837800000|2021-04-19 13:10:00|6055|6053|6054|6053|6058|6057|6049|6047|14272
1618838100000|2021-04-19 13:15:00|6055|6052|6039|6037|6055|6052|6037|6034|8903
1618838400000|2021-04-19 13:20:00|6038|6038|6035|6034|6041|6040|6034|6032|10744
1618838700000|2021-04-19 13:25:00|6036|6035|6046|6045|6048|6047|6035|6034|24568
1618839000000|2021-04-19 13:30:00|6045|6044|6043|6041|6059|6058|6041|6040|41926
1618839300000|2021-04-19 13:35:00|6042|6042|6064|6061|6065|6063|6041|6039|34988
1618839600000|2021-04-19 13:40:00|6063|6060|6069|6066|6070|6069|6061|6059|73852
1618839900000|2021-04-19 13:45:00|6070|6067|6076|6075|6081|6079|6065|6064|31890
1618840200000|2021-04-19 13:50:00|6077|6074|6097|6096|6100|6096|6073|6071|39158
1618840500000|2021-04-19 13:55:00|6096|6095|6122|6119|6136|6135|6093|6090|107489
1618840800000|2021-04-19 14:00:00|6121|6118|6110|6109|6131|6127|6110|6106|45598
1618841100000|2021-04-19 14:05:00|6109|6108|6096|6093|6111|6108|6091|6089|28065
1618841400000|2021-04-19 14:10:00|6095|6091|6087|6085|6096|6092|6079|6076|17234
1618841700000|2021-04-19 14:15:00|6086|6084|6094|6092|6111|6109|6078|6075|23321
1618842000000|2021-04-19 14:20:00|6093|6091|6099|6097|6104|6103|6092|6090|19782
1618842300000|2021-04-19 14:25:00|6100|6096|6099|6097|6104|6102|6085|6083|26910
1618842600000|2021-04-19 14:30:00|6098|6098|6084|6082|6101|6100|6083|6082|77687
1618842900000|2021-04-19 14:35:00|6083|6081|6071|6069|6084|6083|6069|6067|31214
1618843200000|2021-04-19 14:40:00|6072|6070|6074|6073|6082|6081|6068|6067|43089
1618843500000|2021-04-19 14:45:00|6073|6072|6072|6070|6079|6078|6066|6063|35688
1618843800000|2021-04-19 14:50:00|6073|6071|6082|6080|6086|6085|6072|6070|28350
1618844100000|2021-04-19 14:55:00|6083|6081|6080|6079|6085|6084|6073|6071|21045
1618844400000|2021-04-19 15:00:00|6079|6078|6071|6069|6084|6083|6070|6069|68873
1618844700000|2021-04-19 15:05:00|6070|6068|6073|6071|6074|6072|6065|6064|16994
1618845000000|2021-04-19 15:10:00|6072|6070|6068|6066|6073|6071|6061|6060|16920
1618845300000|2021-04-19 15:15:00|6067|6065|6068|6066|6069|6068|6059|6056|17274
1618845600000|2021-04-19 15:20:00|6067|6067|6076|6075|6077|6076|6067|6066|19750
1618845900000|2021-04-19 15:25:00|6077|6074|6092|6089|6094|6091|6076|6074|35109
1618902000000|2021-04-20 07:00:00|6099|6092|6080|6074|6099|6094|6001|6000|75794
1618902300000|2021-04-20 07:05:00|6079|6073|6084|6081|6084|6081|6060|6055|24977
1618902600000|2021-04-20 07:10:00|6085|6082|6090|6088|6093|6091|6074|6071|22724
1618902900000|2021-04-20 07:15:00|6091|6089|6110|6108|6111|6109|6088|6085|25289
1618903200000|2021-04-20 07:20:00|6109|6109|6125|6124|6131|6130|6109|6108|27023
1618903500000|2021-04-20 07:25:00|6124|6123|6132|6131|6135|6133|6120|6117|30641
1618903800000|2021-04-20 07:30:00|6131|6130|6138|6136|6139|6138|6130|6128|25296
1618904100000|2021-04-20 07:35:00|6137|6137|6155|6154|6157|6155|6137|6137|23988
1618904400000|2021-04-20 07:40:00|6154|6153|6151|6149|6162|6161|6151|6147|18745
1618904700000|2021-04-20 07:45:00|6152|6150|6169|6167|6172|6169|6147|6145|22607
1618905000000|2021-04-20 07:50:00|6168|6168|6158|6157|6169|6168|6152|6151|16944
1618905300000|2021-04-20 07:55:00|6159|6156|6135|6133|6159|6158|6133|6132|23195
1618905600000|2021-04-20 08:00:00|6134|6132|6126|6124|6136|6135|6116|6114|13148
1618905900000|2021-04-20 08:05:00|6127|6125|6120|6119|6133|6131|6118|6117|19204
1618906200000|2021-04-20 08:10:00|6119|6118|6125|6123|6126|6124|6116|6114|7345
1618906500000|2021-04-20 08:15:00|6127|6124|6123|6122|6128|6126|6114|6112|9182
1618906800000|2021-04-20 08:20:00|6124|6121|6132|6131|6132|6131|6123|6120|9656
1618907100000|2021-04-20 08:25:00|6133|6132|6122|6121|6136|6134|6122|6121|10848
1618907400000|2021-04-20 08:30:00|6123|6122|6129|6128|6131|6130|6123|6121|12480
1618907700000|2021-04-20 08:35:00|6130|6129|6122|6120|6136|6133|6119|6116|6372
1618908000000|2021-04-20 08:40:00|6123|6121|6119|6116|6127|6126|6118|6116|3501
1618908300000|2021-04-20 08:45:00|6120|6117|6126|6124|6129|6128|6115|6114|5716
1618908600000|2021-04-20 08:50:00|6127|6125|6125|6123|6130|6129|6123|6122|6564
1618908900000|2021-04-20 08:55:00|6124|6122|6122|6121|6131|6130|6121|6120|8551
1618909200000|2021-04-20 09:00:00|6123|6122|6124|6123|6128|6126|6121|6119|10093
1618909500000|2021-04-20 09:05:00|6123|6122|6123|6121|6128|6127|6121|6120|8442
1618909800000|2021-04-20 09:10:00|6124|6122|6119|6118|6127|6124|6113|6112|8921
1618910100000|2021-04-20 09:15:00|6118|6117|6118|6116|6123|6121|6111|6110|21297
1618910400000|2021-04-20 09:20:00|6117|6117|6114|6113|6131|6129|6114|6113|12832
1618910700000|2021-04-20 09:25:00|6113|6112|6110|6108|6113|6112|6101|6100|16276
1618911000000|2021-04-20 09:30:00|6109|6107|6095|6094|6109|6107|6093|6090|15031
1618911300000|2021-04-20 09:35:00|6094|6093|6089|6087|6101|6100|6086|6085|23013
1618911600000|2021-04-20 09:40:00|6088|6088|6079|6078|6092|6090|6078|6077|15727
1618911900000|2021-04-20 09:45:00|6080|6077|6071|6070|6080|6077|6067|6066|16990
1618912200000|2021-04-20 09:50:00|6072|6071|6082|6080|6082|6081|6072|6070|10132
1618912500000|2021-04-20 09:55:00|6081|6079|6074|6073|6081|6079|6065|6064|11246
1618912800000|2021-04-20 10:00:00|6075|6074|6065|6064|6077|6076|6063|6062|7310
1618913100000|2021-04-20 10:05:00|6064|6063|6061|6059|6065|6063|6058|6055|8376
1618913400000|2021-04-20 10:10:00|6060|6060|6057|6055|6064|6063|6057|6055|5590
1618913700000|2021-04-20 10:15:00|6056|6054|6065|6063|6068|6066|6055|6054|14282
1618914000000|2021-04-20 10:20:00|6066|6064|6073|6072|6075|6073|6064|6063|16165
1618914300000|2021-04-20 10:25:00|6072|6071|6076|6073|6076|6073|6066|6063|9907
1618914600000|2021-04-20 10:30:00|6077|6074|6060|6058|6080|6078|6060|6058|5655
1618914900000|2021-04-20 10:35:00|6059|6059|6057|6054|6064|6061|6054|6053|16436
1618915200000|2021-04-20 10:40:00|6056|6055|6043|6042|6057|6056|6040|6038|12760
1618915500000|2021-04-20 10:45:00|6044|6043|6054|6053|6054|6053|6043|6042|10042
1618915800000|2021-04-20 10:50:00|6055|6054|6054|6053|6057|6056|6050|6049|7645
1618916100000|2021-04-20 10:55:00|6053|6052|6039|6038|6055|6053|6038|6036|12814
1618916400000|2021-04-20 11:00:00|6038|6037|6030|6028|6039|6037|6029|6026|15880
1618916700000|2021-04-20 11:05:00|6031|6030|6029|6027|6035|6033|6024|6023|11186
1618917000000|2021-04-20 11:10:00|6028|6028|6017|6016|6030|6028|6016|6014|9593
1618917300000|2021-04-20 11:15:00|6018|6017|6023|6021|6026|6025|6015|6012|24536
1618917600000|2021-04-20 11:20:00|6024|6022|6013|6012|6027|6026|6012|6010|15183
1618917900000|2021-04-20 11:25:00|6012|6011|6008|6007|6019|6017|6004|6003|24753
1618918200000|2021-04-20 11:30:00|6007|6006|6020|6018|6020|6019|6005|6003|12298
1618918500000|2021-04-20 11:35:00|6019|6017|6026|6024|6027|6024|6018|6017|7508
1618918800000|2021-04-20 11:40:00|6027|6025|6034|6032|6036|6034|6027|6024|6581
1618919100000|2021-04-20 11:45:00|6035|6033|6042|6040|6046|6045|6032|6031|23406
1618919400000|2021-04-20 11:50:00|6043|6041|6048|6046|6048|6046|6041|6040|13530
1618919700000|2021-04-20 11:55:00|6049|6047|6042|6041|6051|6050|6039|6038|11906
1618920000000|2021-04-20 12:00:00|6043|6042|6028|6026|6044|6042|6028|6026|12025
1618920300000|2021-04-20 12:05:00|6029|6027|6037|6035|6037|6035|6024|6023|10102
1618920600000|2021-04-20 12:10:00|6036|6034|6028|6026|6037|6034|6026|6025|9158
1618920900000|2021-04-20 12:15:00|6027|6027|6031|6030|6033|6032|6027|6026|5619
1618921200000|2021-04-20 12:20:00|6032|6031|6032|6031|6035|6034|6031|6030|4963
1618921500000|2021-04-20 12:25:00|6033|6032|6026|6025|6034|6032|6026|6024|8422
1618921800000|2021-04-20 12:30:00|6027|6026|6012|6011|6027|6026|6011|6009|18311
1618922100000|2021-04-20 12:35:00|6011|6010|6014|6012|6016|6014|6009|6007|13836
1618922400000|2021-04-20 12:40:00|6015|6013|6017|6015|6019|6018|6011|6009|5993
1618922700000|2021-04-20 12:45:00|6018|6016|6017|6016|6022|6020|6016|6015|10465
1618923000000|2021-04-20 12:50:00|6016|6015|6024|6022|6025|6022|6016|6014|7107
1618923300000|2021-04-20 12:55:00|6025|6023|6031|6029|6031|6030|6025|6023|4359
1618923600000|2021-04-20 13:00:00|6032|6030|6025|6023|6034|6032|6025|6023|18482
1618923900000|2021-04-20 13:05:00|6026|6024|6043|6042|6044|6042|6026|6024|37970
1618924200000|2021-04-20 13:10:00|6044|6043|6042|6040|6047|6045|6038|6037|7577
1618924500000|2021-04-20 13:15:00|6041|6039|6040|6039|6042|6040|6036|6034|9142
1618924800000|2021-04-20 13:20:00|6041|6040|6043|6042|6046|6045|6037|6036|20311
1618925100000|2021-04-20 13:25:00|6044|6043|6053|6051|6054|6053|6043|6042|23240
1618925400000|2021-04-20 13:30:00|6052|6052|6049|6047|6074|6073|6049|6046|82797
1618925700000|2021-04-20 13:35:00|6050|6048|6045|6043|6056|6054|6045|6043|28253
1618926000000|2021-04-20 13:40:00|6046|6044|6041|6039|6054|6051|6039|6038|22570
1618926300000|2021-04-20 13:45:00|6040|6038|6036|6034|6042|6040|6028|6025|20755
1618926600000|2021-04-20 13:50:00|6035|6035|6031|6029|6043|6041|6023|6020|19334
1618926900000|2021-04-20 13:55:00|6032|6028|6034|6032|6042|6041|6030|6028|25112
1618927200000|2021-04-20 14:00:00|6033|6031|6027|6025|6048|6046|6026|6025|17090
1618927500000|2021-04-20 14:05:00|6026|6024|6022|6021|6033|6031|6020|6019|12628
1618927800000|2021-04-20 14:10:00|6021|6020|6025|6024|6032|6031|6019|6017|20366
1618928100000|2021-04-20 14:15:00|6024|6023|6033|6031|6038|6036|6023|6021|14779
1618928400000|2021-04-20 14:20:00|6032|6030|6024|6023|6037|6035|6024|6023|17292
1618928700000|2021-04-20 14:25:00|6025|6024|6033|6032|6037|6035|6024|6022|13909
1618929000000|2021-04-20 14:30:00|6032|6031|6014|6013|6034|6032|6014|6012|31323
1618929300000|2021-04-20 14:35:00|6015|6014|6002|6000|6015|6014|5999|5998|30918
1618929600000|2021-04-20 14:40:00|6001|5999|5991|5988|6001|5999|5984|5983|31218
1618929900000|2021-04-20 14:45:00|5990|5987|5984|5983|5992|5991|5982|5980|33338
1618930200000|2021-04-20 14:50:00|5983|5982|5978|5976|5986|5985|5975|5974|43906
1618930500000|2021-04-20 14:55:00|5979|5977|5996|5994|6000|5999|5978|5977|26382
1618930800000|2021-04-20 15:00:00|5995|5993|5996|5994|5999|5998|5984|5983|30109
1618931100000|2021-04-20 15:05:00|5995|5993|5994|5992|5997|5996|5988|5986|32204
1618931400000|2021-04-20 15:10:00|5993|5993|5995|5994|5997|5996|5991|5990|15891
1618931700000|2021-04-20 15:15:00|5996|5995|5983|5981|5999|5998|5976|5974|27143
1618932000000|2021-04-20 15:20:00|5984|5982|5969|5968|5984|5983|5969|5968|41740
1618932300000|2021-04-20 15:25:00|5970|5969|5965|5962|5979|5978|5963|5962|78358
1618988400000|2021-04-21 07:00:00|5989|5980|5994|5990|5995|5993|5974|5972|49286
1618988700000|2021-04-21 07:05:00|5995|5991|5985|5984|5998|5995|5985|5983|47222
1618989000000|2021-04-21 07:10:00|5986|5985|6000|5998|6011|6010|5977|5976|32672
1618989300000|2021-04-21 07:15:00|5999|5997|6010|6007|6021|6020|5998|5997|20272
1618989600000|2021-04-21 07:20:00|6009|6008|6012|6010|6024|6023|6009|6007|29529
1618989900000|2021-04-21 07:25:00|6013|6011|5992|5991|6016|6014|5991|5990|19293
1618990200000|2021-04-21 07:30:00|5993|5990|5989|5987|5996|5994|5981|5980|15644
1618990500000|2021-04-21 07:35:00|5988|5988|5996|5993|6001|6000|5986|5984|16374
1618990800000|2021-04-21 07:40:00|5997|5994|5978|5975|6000|5998|5976|5975|16087
1618991100000|2021-04-21 07:45:00|5977|5976|5980|5979|5982|5981|5973|5971|22410
1618991400000|2021-04-21 07:50:00|5979|5978|5996|5994|5997|5995|5977|5976|13551
1618991700000|2021-04-21 07:55:00|5997|5995|6006|6004|6006|6004|5997|5995|8424
1618992000000|2021-04-21 08:00:00|6007|6005|6020|6019|6022|6020|6001|6000|14726
1618992300000|2021-04-21 08:05:00|6019|6018|6010|6009|6021|6020|6008|6006|9645
1618992600000|2021-04-21 08:10:00|6011|6010|6018|6015|6021|6020|6011|6010|21460
1618992900000|2021-04-21 08:15:00|6019|6016|6019|6016|6026|6024|6017|6015|18087
1618993200000|2021-04-21 08:20:00|6018|6017|6010|6008|6021|6020|6006|6005|13566
1618993500000|2021-04-21 08:25:00|6009|6009|6015|6013|6020|6019|6005|6004|11206
1618993800000|2021-04-21 08:30:00|6016|6014|6009|6008|6016|6015|6008|6005|9779
1618994100000|2021-04-21 08:35:00|6008|6007|5995|5994|6011|6009|5995|5994|9293
1618994400000|2021-04-21 08:40:00|5994|5993|5985|5984|5995|5994|5984|5982|10744
1618994700000|2021-04-21 08:45:00|5986|5985|5971|5970|5987|5986|5971|5970|19007
1618995000000|2021-04-21 08:50:00|5972|5971|5975|5974|5979|5978|5972|5970|20152
1618995300000|2021-04-21 08:55:00|5976|5975|5982|5979|5982|5981|5972|5971|15257
1618995600000|2021-04-21 09:00:00|5981|5980|5977|5974|5982|5981|5976|5974|11047
1618995900000|2021-04-21 09:05:00|5978|5975|5980|5978|5982|5980|5975|5974|7563
1618996200000|2021-04-21 09:10:00|5981|5979|5980|5979|5983|5981|5977|5975|12347
1618996500000|2021-04-21 09:15:00|5981|5978|5972|5971|5981|5979|5972|5970|9326
1618996800000|2021-04-21 09:20:00|5973|5972|5980|5979|5980|5979|5972|5971|9187
1618997100000|2021-04-21 09:25:00|5979|5978|5986|5985|5988|5986|5976|5974|8436
1618997400000|2021-04-21 09:30:00|5987|5986|5988|5987|5990|5989|5984|5982|11949
1618997700000|2021-04-21 09:35:00|5989|5986|5980|5978|5989|5987|5976|5975|9188
1618998000000|2021-04-21 09:40:00|5981|5979|5987|5986|5993|5991|5970|5968|22652
1618998300000|2021-04-21 09:45:00|5988|5985|5972|5969|5988|5986|5970|5969|12975
1618998600000|2021-04-21 09:50:00|5973|5970|5970|5969|5973|5972|5967|5965|13313
1618998900000|2021-04-21 09:55:00|5971|5970|5978|5976|5978|5977|5968|5967|8767
1618999200000|2021-04-21 10:00:00|5977|5977|5969|5967|5979|5977|5967|5965|8285
1618999500000|2021-04-21 10:05:00|5968|5968|5969|5967|5974|5973|5968|5966|7135
1618999800000|2021-04-21 10:10:00|5968|5966|5966|5965|5974|5972|5965|5964|9557
1619000100000|2021-04-21 10:15:00|5965|5964|5958|5957|5988|5986|5957|5955|21427
1619000400000|2021-04-21 10:20:00|5960|5958|5956|5954|5960|5958|5953|5950|12228
1619000700000|2021-04-21 10:25:00|5957|5955|5969|5967|5971|5969|5957|5955|12233
1619001000000|2021-04-21 10:30:00|5968|5968|5974|5973|5977|5975|5966|5965|10266
1619001300000|2021-04-21 10:35:00|5973|5972|5976|5975|5978|5977|5970|5969|15677
1619001600000|2021-04-21 10:40:00|5975|5974|5971|5969|5978|5977|5971|5969|14440
1619001900000|2021-04-21 10:45:00|5970|5970|5982|5980|5982|5980|5970|5969|9479
1619002200000|2021-04-21 10:50:00|5983|5981|5979|5978|5989|5987|5979|5977|9904
1619002500000|2021-04-21 10:55:00|5980|5979|5993|5991|5994|5991|5977|5976|14270
1619002800000|2021-04-21 11:00:00|5994|5990|5990|5989|5998|5995|5987|5984|6440
1619003100000|2021-04-21 11:05:00|5989|5988|5980|5979|5990|5989|5979|5978|8027
1619003400000|2021-04-21 11:10:00|5981|5980|5982|5981|5986|5984|5980|5979|8290
1619003700000|2021-04-21 11:15:00|5983|5982|5984|5981|5986|5984|5978|5977|7712
1619004000000|2021-04-21 11:20:00|5983|5980|5976|5975|5983|5980|5975|5974|6907
1619004300000|2021-04-21 11:25:00|5977|5976|5973|5972|5980|5978|5971|5969|7458
1619004600000|2021-04-21 11:30:00|5974|5974|5980|5978|5982|5980|5973|5972|8438
1619004900000|2021-04-21 11:35:00|5981|5979|5987|5985|5987|5986|5981|5979|6111
1619005200000|2021-04-21 11:40:00|5986|5986|5978|5977|5987|5986|5978|5976|7271
1619005500000|2021-04-21 11:45:00|5979|5978|5982|5980|5984|5982|5975|5974|10897
1619005800000|2021-04-21 11:50:00|5981|5979|5972|5971|5982|5980|5972|5971|9791
1619006100000|2021-04-21 11:55:00|5973|5972|5971|5969|5974|5973|5967|5965|10494
1619006400000|2021-04-21 12:00:00|5970|5968|5959|5957|5972|5971|5958|5957|17548
1619006700000|2021-04-21 12:05:00|5960|5958|5957|5955|5967|5964|5957|5955|5784
1619007000000|2021-04-21 12:10:00|5956|5956|5961|5958|5963|5961|5955|5953|5809
1619007300000|2021-04-21 12:15:00|5960|5959|5956|5955|5961|5959|5955|5954|7023
1619007600000|2021-04-21 12:20:00|5957|5956|5957|5956|5958|5956|5951|5948|9526
1619007900000|2021-04-21 12:25:00|5958|5955|5955|5954|5961|5960|5955|5953|7398
1619008200000|2021-04-21 12:30:00|5956|5955|5943|5942|5959|5957|5942|5941|10440
1619008500000|2021-04-21 12:35:00|5942|5941|5939|5937|5945|5943|5938|5936|10764
1619008800000|2021-04-21 12:40:00|5938|5938|5946|5944|5947|5945|5937|5934|6076
1619009100000|2021-04-21 12:45:00|5945|5943|5942|5941|5945|5944|5941|5940|10189
1619009400000|2021-04-21 12:50:00|5943|5942|5941|5939|5946|5945|5940|5938|10284
1619009700000|2021-04-21 12:55:00|5942|5940|5945|5944|5952|5950|5941|5939|7963
1619010000000|2021-04-21 13:00:00|5944|5943|5941|5940|5949|5948|5940|5938|9930
1619010300000|2021-04-21 13:05:00|5942|5941|5954|5953|5958|5957|5942|5941|12281
1619010600000|2021-04-21 13:10:00|5955|5952|5946|5945|5955|5952|5943|5942|11502
1619010900000|2021-04-21 13:15:00|5947|5946|5952|5950|5956|5955|5946|5945|14519
1619011200000|2021-04-21 13:20:00|5953|5951|5944|5943|5959|5956|5942|5940|12904
1619011500000|2021-04-21 13:25:00|5945|5944|5954|5951|5956|5953|5940|5938|22187
1619011800000|2021-04-21 13:30:00|5955|5952|5966|5964|5967|5965|5932|5930|53571
1619012100000|2021-04-21 13:35:00|5967|5965|5974|5971|5977|5974|5953|5951|44216
1619012400000|2021-04-21 13:40:00|5972|5972|5970|5968|5980|5979|5966|5964|27578
1619012700000|2021-04-21 13:45:00|5971|5969|6003|6001|6005|6003|5969|5968|48332
1619013000000|2021-04-21 13:50:00|6004|6002|5987|5985|6006|6004|5984|5983|31836
1619013300000|2021-04-21 13:55:00|5988|5986|5975|5973|5989|5987|5972|5971|16851
1619013600000|2021-04-21 14:00:00|5974|5972|5992|5989|6000|5999|5974|5972|45818
1619013900000|2021-04-21 14:05:00|5993|5990|5998|5996|6004|6002|5988|5987|32300
1619014200000|2021-04-21 14:10:00|6000|5997|5986|5984|6000|5998|5984|5983|22235
1619014500000|2021-04-21 14:15:00|5985|5983|5982|5981|5986|5985|5971|5969|21296
1619014800000|2021-04-21 14:20:00|5983|5982|5992|5991|5993|5992|5980|5979|33862
1619015100000|2021-04-21 14:25:00|5993|5992|5999|5997|6002|6000|5988|5987|32535
1619015400000|2021-04-21 14:30:00|5998|5996|6002|5999|6003|6002|5992|5991|24451
1619015700000|2021-04-21 14:35:00|6003|6000|6003|6001|6010|6009|6000|5999|20739
1619016000000|2021-04-21 14:40:00|6002|6002|6006|6004|6014|6012|6002|6000|22282
1619016300000|2021-04-21 14:45:00|6007|6005|6000|5998|6008|6007|5995|5994|20772
1619016600000|2021-04-21 14:50:00|6001|5999|5995|5994|6006|6005|5995|5993|18935
1619016900000|2021-04-21 14:55:00|5996|5993|5996|5994|5998|5997|5993|5991|13817
1619017200000|2021-04-21 15:00:00|5997|5995|6003|6001|6004|6003|5995|5993|13111
1619017500000|2021-04-21 15:05:00|6002|6002|5999|5997|6003|6002|5990|5989|46716
1619017800000|2021-04-21 15:10:00|5998|5998|5988|5987|6001|6000|5986|5985|47063
1619018100000|2021-04-21 15:15:00|5987|5986|5989|5987|5991|5990|5985|5984|38777
1619018400000|2021-04-21 15:20:00|5990|5988|5972|5971|5991|5990|5971|5970|48830
1619018700000|2021-04-21 15:25:00|5973|5970|5985|5982|5986|5984|5970|5969|55041
1619074800000|2021-04-22 07:00:00|6021|6007|6011|6008|6021|6019|5974|5970|73017
1619075100000|2021-04-22 07:05:00|6012|6009|6008|6005|6015|6014|5992|5988|38836
1619075400000|2021-04-22 07:10:00|6007|6006|6016|6014|6024|6021|6005|6004|35311
1619075700000|2021-04-22 07:15:00|6015|6013|6011|6007|6015|6014|5992|5990|26137
1619076000000|2021-04-22 07:20:00|6010|6008|6032|6030|6033|6030|6008|6005|34522
1619076300000|2021-04-22 07:25:00|6033|6031|6029|6028|6034|6031|6014|6011|18805
1619076600000|2021-04-22 07:30:00|6030|6029|6022|6020|6033|6031|6011|6010|47338
1619076900000|2021-04-22 07:35:00|6023|6019|6019|6018|6023|6020|6008|6006|21450
1619077200000|2021-04-22 07:40:00|6018|6017|6017|6015|6021|6019|6008|6006|21480
1619077500000|2021-04-22 07:45:00|6018|6016|6016|6014|6026|6024|6012|6010|16527
1619077800000|2021-04-22 07:50:00|6015|6013|6014|6012|6021|6018|6012|6010|17584
1619078100000|2021-04-22 07:55:00|6015|6013|6013|6010|6018|6016|6004|6002|33224
1619078400000|2021-04-22 08:00:00|6012|6011|6012|6010|6019|6017|6007|6006|10866
1619078700000|2021-04-22 08:05:00|6013|6009|6014|6012|6017|6015|6008|6006|9173
1619079000000|2021-04-22 08:10:00|6013|6011|6012|6010|6019|6017|6008|6007|10855
1619079300000|2021-04-22 08:15:00|6011|6009|6009|6008|6015|6013|6005|6004|8382
1619079600000|2021-04-22 08:20:00|6008|6007|6010|6008|6013|6011|6006|6005|8149
1619079900000|2021-04-22 08:25:00|6009|6009|6009|6008|6011|6010|6005|6003|7257
1619080200000|2021-04-22 08:30:00|6008|6007|6006|6004|6013|6012|6001|5999|40799
1619080500000|2021-04-22 08:35:00|6007|6005|6014|6012|6015|6013|6007|6005|8410
1619080800000|2021-04-22 08:40:00|6015|6013|6011|6010|6022|6020|6011|6009|6774
1619081100000|2021-04-22 08:45:00|6012|6009|6002|6000|6012|6009|6001|6000|7763
1619081400000|2021-04-22 08:50:00|6003|6001|5992|5991|6003|6002|5992|5991|8778
1619081700000|2021-04-22 08:55:00|5993|5992|5988|5987|5995|5993|5986|5985|13000
1619082000000|2021-04-22 09:00:00|5989|5986|5981|5980|5992|5990|5981|5979|7477
1619082300000|2021-04-22 09:05:00|5982|5981|5986|5985|5987|5986|5981|5980|10757
1619082600000|2021-04-22 09:10:00|5985|5984|5988|5986|5990|5988|5983|5981|6755
1619082900000|2021-04-22 09:15:00|5989|5987|5986|5985|5992|5990|5984|5982|7678
1619083200000|2021-04-22 09:20:00|5987|5986|5991|5989|5991|5989|5983|5981|11872
1619083500000|2021-04-22 09:25:00|5990|5990|5987|5986|5993|5992|5986|5985|6032
1619083800000|2021-04-22 09:30:00|5988|5987|5988|5986|5990|5988|5982|5980|10232
1619084100000|2021-04-22 09:35:00|5989|5987|5985|5984|5993|5991|5984|5983|5122
1619084400000|2021-04-22 09:40:00|5984|5983|5989|5987|5997|5995|5981|5980|30946
1619084700000|2021-04-22 09:45:00|5990|5988|5990|5989|5994|5991|5987|5985|7640
1619085000000|2021-04-22 09:50:00|5989|5988|5980|5978|5989|5989|5980|5978|10967
1619085300000|2021-04-22 09:55:00|5981|5979|5982|5980|5982|5981|5978|5977|4969
1619085600000|2021-04-22 10:00:00|5983|5981|5985|5984|5989|5988|5983|5981|18852
1619085900000|2021-04-22 10:05:00|5986|5985|5984|5983|5989|5987|5983|5982|10354
1619086200000|2021-04-22 10:10:00|5985|5982|5985|5983|5987|5986|5985|5982|6651
1619086500000|2021-04-22 10:15:00|5984|5982|5985|5984|5987|5986|5982|5981|7456
1619086800000|2021-04-22 10:20:00|5984|5983|5986|5985|5988|5987|5981|5980|11224
1619087100000|2021-04-22 10:25:00|5987|5986|5982|5980|5990|5989|5980|5978|11134
1619087400000|2021-04-22 10:30:00|5981|5979|5981|5979|5984|5982|5979|5977|10984
1619087700000|2021-04-22 10:35:00|5982|5980|5983|5981|5987|5986|5980|5979|14280
1619088000000|2021-04-22 10:40:00|5982|5982|5977|5976|5982|5982|5976|5975|5173
1619088300000|2021-04-22 10:45:00|5976|5975|5976|5974|5979|5978|5976|5974|5774
1619088600000|2021-04-22 10:50:00|5975|5975|5974|5973|5977|5976|5973|5971|4723
1619088900000|2021-04-22 10:55:00|5973|5972|5970|5969|5974|5973|5966|5964|8926
1619089200000|2021-04-22 11:00:00|5969|5968|5967|5966|5978|5976|5967|5966|14360
1619089500000|2021-04-22 11:05:00|5968|5967|5968|5967|5971|5969|5966|5963|3397
1619089800000|2021-04-22 11:10:00|5969|5968|5972|5971|5974|5973|5969|5967|6461
1619090100000|2021-04-22 11:15:00|5973|5972|5972|5971|5976|5974|5970|5968|10699
1619090400000|2021-04-22 11:20:00|5973|5972|5976|5974|5979|5978|5973|5971|5140
1619090700000|2021-04-22 11:25:00|5977|5975|5974|5973|5977|5976|5972|5971|18223
1619091000000|2021-04-22 11:30:00|5973|5972|5976|5974|5976|5975|5968|5966|14035
1619091300000|2021-04-22 11:35:00|5975|5973|5974|5973|5975|5973|5971|5968|3338
1619091600000|2021-04-22 11:40:00|5975|5974|5971|5970|5977|5975|5971|5970|4597
1619091900000|2021-04-22 11:45:00|5972|5971|5975|5974|5978|5977|5968|5967|9910
1619092200000|2021-04-22 11:50:00|5976|5975|5978|5977|5985|5984|5976|5974|7114
1619092500000|2021-04-22 11:55:00|5979|5978|5989|5987|5989|5988|5979|5978|16661
1619092800000|2021-04-22 12:00:00|5988|5986|5995|5993|5997|5996|5986|5983|15449
1619093100000|2021-04-22 12:05:00|5994|5992|5992|5990|5998|5997|5991|5990|10043
1619093400000|2021-04-22 12:10:00|5991|5991|5986|5984|5992|5991|5986|5983|4799
1619093700000|2021-04-22 12:15:00|5985|5983|5993|5992|5994|5992|5984|5982|7192
1619094000000|2021-04-22 12:20:00|5994|5993|6001|5999|6003|6001|5994|5993|13589
1619094300000|2021-04-22 12:25:00|6002|6000|5999|5997|6004|6002|5999|5997|5342
1619094600000|2021-04-22 12:30:00|5998|5998|6011|6010|6011|6010|5998|5998|8064
1619094900000|2021-04-22 12:35:00|6010|6009|6014|6012|6016|6014|6009|6007|12952
1619095200000|2021-04-22 12:40:00|6015|6013|6011|6010|6016|6014|6009|6006|8307
1619095500000|2021-04-22 12:45:00|6012|6009|6008|6006|6012|6011|6005|6004|4803
1619095800000|2021-04-22 12:50:00|6007|6007|6004|6002|6008|6007|6003|6001|5945
1619096100000|2021-04-22 12:55:00|6003|6001|6003|6001|6007|6006|5999|5998|9143
1619096400000|2021-04-22 13:00:00|6002|6000|6000|5998|6008|6006|5998|5997|15957
1619096700000|2021-04-22 13:05:00|5999|5997|6003|6002|6004|6003|5998|5997|9759
1619097000000|2021-04-22 13:10:00|6004|6003|5999|5998|6009|6008|5999|5998|22211
1619097300000|2021-04-22 13:15:00|6000|5997|6003|6001|6009|6007|5999|5997|12545
1619097600000|2021-04-22 13:20:00|6004|6002|6015|6013|6015|6014|6002|6000|26998
1619097900000|2021-04-22 13:25:00|6014|6012|6020|6018|6026|6024|6013|6012|21599
1619098200000|2021-04-22 13:30:00|6019|6017|5989|5986|6022|6021|5983|5980|90194
1619098500000|2021-04-22 13:35:00|5988|5985|5968|5967|5988|5986|5966|5963|24196
1619098800000|2021-04-22 13:40:00|5969|5968|5979|5977|5984|5982|5967|5965|25611
1619099100000|2021-04-22 13:45:00|5978|5976|5960|5958|5978|5976|5952|5951|60308
1619099400000|2021-04-22 13:50:00|5959|5957|5970|5969|5979|5977|5958|5956|24169
1619099700000|2021-04-22 13:55:00|5969|5968|5970|5968|5983|5982|5967|5965|23957
1619100000000|2021-04-22 14:00:00|5969|5967|5954|5952|5971|5970|5954|5952|16841
1619100300000|2021-04-22 14:05:00|5955|5953|5973|5971|5976|5975|5955|5953|32234
1619100600000|2021-04-22 14:10:00|5972|5970|5966|5964|5973|5972|5961|5959|22148
1619100900000|2021-04-22 14:15:00|5967|5965|5961|5959|5971|5970|5957|5955|29669
1619101200000|2021-04-22 14:20:00|5963|5960|5966|5965|5966|5965|5955|5954|31002
1619101500000|2021-04-22 14:25:00|5967|5966|5971|5969|5978|5977|5965|5963|45830
1619101800000|2021-04-22 14:30:00|5970|5968|5982|5980|5984|5983|5968|5967|41157
1619102100000|2021-04-22 14:35:00|5983|5981|5984|5983|5986|5985|5978|5977|32654
1619102400000|2021-04-22 14:40:00|5983|5982|5994|5992|5998|5997|5983|5982|41889
1619102700000|2021-04-22 14:45:00|5995|5993|5985|5984|5996|5995|5985|5983|22654
1619103000000|2021-04-22 14:50:00|5986|5985|5991|5990|5994|5992|5983|5982|24015
1619103300000|2021-04-22 14:55:00|5990|5989|5991|5989|5996|5995|5990|5988|28792
1619103600000|2021-04-22 15:00:00|5990|5990|5999|5998|5999|5998|5989|5987|30250
1619103900000|2021-04-22 15:05:00|5998|5997|6023|6021|6025|6023|5998|5997|48404
1619104200000|2021-04-22 15:10:00|6022|6020|6023|6021|6025|6023|6017|6015|28258
1619104500000|2021-04-22 15:15:00|6022|6020|6016|6015|6024|6022|6016|6015|25294
1619104800000|2021-04-22 15:20:00|6017|6016|6008|6007|6019|6017|6008|6007|18808
1619105100000|2021-04-22 15:25:00|6007|6006|6012|6010|6018|6017|6007|6006|35932
1619161200000|2021-04-23 07:00:00|6008|5990|6008|6005|6015|6008|5981|5978|48625
1619161500000|2021-04-23 07:05:00|6007|6004|6029|6027|6030|6028|6006|6002|22960
1619161800000|2021-04-23 07:10:00|6028|6025|6024|6022|6029|6027|6008|6006|14923
1619162100000|2021-04-23 07:15:00|6025|6023|6053|6051|6053|6051|6025|6023|11362
1619162400000|2021-04-23 07:20:00|6052|6050|6045|6043|6057|6056|6043|6040|17936
1619162700000|2021-04-23 07:25:00|6044|6044|6046|6044|6055|6052|6041|6040|9818
1619163000000|2021-04-23 07:30:00|6047|6045|6047|6044|6047|6045|6035|6032|6942
1619163300000|2021-04-23 07:35:00|6046|6043|6053|6051|6055|6054|6043|6042|15012
1619163600000|2021-04-23 07:40:00|6054|6052|6052|6050|6056|6055|6049|6047|9849
1619163900000|2021-04-23 07:45:00|6051|6051|6054|6052|6059|6057|6048|6047|8715
1619164200000|2021-04-23 07:50:00|6055|6053|6066|6065|6066|6065|6055|6053|16624
1619164500000|2021-04-23 07:55:00|6067|6066|6067|6065|6070|6069|6064|6062|10439
1619164800000|2021-04-23 08:00:00|6066|6064|6053|6051|6067|6064|6053|6051|14156
1619165100000|2021-04-23 08:05:00|6052|6050|6049|6047|6053|6051|6043|6041|9347
1619165400000|2021-04-23 08:10:00|6050|6048|6043|6041|6051|6048|6043|6040|3117
1619165700000|2021-04-23 08:15:00|6042|6040|6035|6034|6042|6041|6033|6031|4757
1619166000000|2021-04-23 08:20:00|6036|6035|6038|6036|6040|6039|6033|6031|7551
1619166300000|2021-04-23 08:25:00|6037|6035|6033|6032|6037|6035|6030|6029|5559
1619166600000|2021-04-23 08:30:00|6034|6033|6044|6043|6045|6044|6034|6033|6107
1619166900000|2021-04-23 08:35:00|6045|6044|6052|6051|6053|6051|6043|6042|4856
1619167200000|2021-04-23 08:40:00|6053|6052|6051|6050|6053|6052|6045|6044|4190
1619167500000|2021-04-23 08:45:00|6052|6051|6046|6044|6053|6051|6044|6043|2835
1619167800000|2021-04-23 08:50:00|6047|6045|6051|6049|6053|6051|6046|6045|4951
1619168100000|2021-04-23 08:55:00|6050|6048|6046|6045|6053|6051|6046|6045|12066
1619168400000|2021-04-23 09:00:00|6045|6044|6046|6044|6050|6048|6042|6039|12366
1619168700000|2021-04-23 09:05:00|6047|6045|6047|6045|6049|6048|6046|6044|2800
1619169000000|2021-04-23 09:10:00|6046|6044|6034|6032|6046|6044|6033|6032|7079
1619169300000|2021-04-23 09:15:00|6033|6031|6045|6043|6046|6044|6032|6030|25302
1619169600000|2021-04-23 09:20:00|6044|6045|6049|6047|6050|6049|6042|6041|8804
1619169900000|2021-04-23 09:25:00|6048|6046|6051|6049|6053|6051|6043|6041|12476
1619170200000|2021-04-23 09:30:00|6052|6050|6044|6042|6053|6052|6043|6041|6917
1619170500000|2021-04-23 09:35:00|6045|6043|6051|6050|6052|6050|6044|6042|9437
1619170800000|2021-04-23 09:40:00|6052|6051|6051|6050|6052|6051|6049|6048|7100
1619171100000|2021-04-23 09:45:00|6052|6051|6052|6049|6054|6053|6051|6048|7206
1619171400000|2021-04-23 09:50:00|6051|6050|6058|6055|6061|6059|6049|6048|14757
1619171700000|2021-04-23 09:55:00|6057|6056|6054|6053|6057|6056|6054|6052|5957
1619172000000|2021-04-23 10:00:00|6055|6054|6058|6055|6059|6057|6054|6053|3633
1619172300000|2021-04-23 10:05:00|6057|6056|6052|6050|6061|6060|6051|6050|6750
1619172600000|2021-04-23 10:10:00|6053|6051|6053|6051|6054|6053|6051|6050|9424
1619172900000|2021-04-23 10:15:00|6052|6052|6051|6050|6053|6052|6051|6050|4265
1619173200000|2021-04-23 10:20:00|6052|6051|6054|6052|6057|6056|6051|6050|6113
1619173500000|2021-04-23 10:25:00|6053|6051|6055|6054|6056|6054|6051|6049|14157
1619173800000|2021-04-23 10:30:00|6056|6055|6052|6051|6060|6058|6052|6050|5045
1619174100000|2021-04-23 10:35:00|6051|6050|6047|6046|6052|6051|6045|6043|16132
1619174400000|2021-04-23 10:40:00|6046|6045|6046|6045|6050|6049|6043|6041|8946
1619174700000|2021-04-23 10:45:00|6047|6046|6051|6049|6051|6050|6045|6043|6044
1619175000000|2021-04-23 10:50:00|6050|6050|6054|6051|6054|6052|6050|6050|3932
1619175300000|2021-04-23 10:55:00|6053|6052|6048|6046|6054|6052|6047|6046|9072
1619175600000|2021-04-23 11:00:00|6049|6047|6050|6048|6050|6049|6043|6041|8876
1619175900000|2021-04-23 11:05:00|6049|6049|6046|6044|6053|6051|6046|6044|7394
1619176200000|2021-04-23 11:10:00|6045|6043|6046|6044|6051|6049|6044|6043|4519
1619176500000|2021-04-23 11:15:00|6047|6045|6047|6046|6051|6050|6047|6045|13546
1619176800000|2021-04-23 11:20:00|6046|6045|6044|6042|6047|6046|6042|6040|5358
1619177100000|2021-04-23 11:25:00|6045|6043|6048|6047|6048|6047|6044|6043|12724
1619177400000|2021-04-23 11:30:00|6049|6048|6056|6054|6056|6054|6049|6047|7331
1619177700000|2021-04-23 11:35:00|6055|6053|6051|6050|6057|6055|6050|6048|4776
1619178000000|2021-04-23 11:40:00|6050|6049|6048|6046|6051|6049|6047|6046|2883
1619178300000|2021-04-23 11:45:00|6049|6047|6047|6045|6049|6048|6045|6044|11649
1619178600000|2021-04-23 11:50:00|6048|6046|6048|6047|6052|6051|6048|6046|4594
1619178900000|2021-04-23 11:55:00|6049|6048|6052|6050|6056|6055|6048|6047|14242
1619179200000|2021-04-23 12:00:00|6053|6051|6060|6059|6061|6060|6053|6050|32856
1619179500000|2021-04-23 12:05:00|6061|6060|6060|6059|6064|6062|6057|6055|7297
1619179800000|2021-04-23 12:10:00|6059|6058|6057|6055|6060|6059|6051|6049|9312
1619180100000|2021-04-23 12:15:00|6056|6054|6057|6055|6063|6062|6056|6054|11186
1619180400000|2021-04-23 12:20:00|6058|6056|6053|6051|6058|6057|6047|6045|31281
1619180700000|2021-04-23 12:25:00|6052|6050|6051|6049|6053|6052|6047|6045|6944
1619181000000|2021-04-23 12:30:00|6052|6050|6050|6048|6054|6052|6049|6047|5152
1619181300000|2021-04-23 12:35:00|6051|6049|6059|6056|6060|6058|6051|6049|7694
1619181600000|2021-04-23 12:40:00|6058|6057|6059|6058|6062|6061|6057|6056|9455
1619181900000|2021-04-23 12:45:00|6058|6057|6061|6058|6062|6061|6057|6056|12107
1619182200000|2021-04-23 12:50:00|6060|6060|6051|6050|6061|6060|6050|6048|9771
1619182500000|2021-04-23 12:55:00|6052|6049|6048|6046|6052|6051|6047|6045|8119
1619182800000|2021-04-23 13:00:00|6049|6047|6051|6049|6054|6053|6047|6045|8125
1619183100000|2021-04-23 13:05:00|6052|6050|6046|6045|6053|6052|6046|6044|13214
1619183400000|2021-04-23 13:10:00|6047|6044|6051|6049|6055|6054|6044|6042|8792
1619183700000|2021-04-23 13:15:00|6052|6050|6049|6047|6053|6052|6048|6046|4064
1619184000000|2021-04-23 13:20:00|6048|6046|6051|6049|6051|6049|6047|6045|7470
1619184300000|2021-04-23 13:25:00|6050|6048|6058|6057|6059|6057|6049|6048|21085
1619184600000|2021-04-23 13:30:00|6057|6056|6092|6090|6097|6095|6050|6048|128256
1619184900000|2021-04-23 13:35:00|6091|6089|6096|6093|6100|6098|6086|6084|59836
1619185200000|2021-04-23 13:40:00|6095|6092|6097|6096|6105|6104|6091|6089|73916
1619185500000|2021-04-23 13:45:00|6096|6095|6097|6096|6101|6099|6076|6074|34778
1619185800000|2021-04-23 13:50:00|6098|6095|6103|6100|6105|6104|6089|6087|63286
1619186100000|2021-04-23 13:55:00|6102|6101|6104|6101|6109|6107|6095|6093|27856
1619186400000|2021-04-23 14:00:00|6103|6102|6116|6113|6123|6122|6101|6099|39346
1619186700000|2021-04-23 14:05:00|6117|6114|6118|6115|6129|6128|6116|6114|86101
1619187000000|2021-04-23 14:10:00|6117|6114|6118|6116|6120|6119|6108|6107|68174
1619187300000|2021-04-23 14:15:00|6119|6117|6111|6110|6125|6124|6103|6101|28335
1619187600000|2021-04-23 14:20:00|6110|6109|6117|6116|6118|6116|6107|6105|22180
1619187900000|2021-04-23 14:25:00|6116|6115|6123|6122|6125|6124|6116|6114|30176
1619188200000|2021-04-23 14:30:00|6124|6123|6123|6121|6131|6129|6115|6113|32144
1619188500000|2021-04-23 14:35:00|6122|6122|6119|6118|6128|6127|6118|6116|32901
1619188800000|2021-04-23 14:40:00|6118|6117|6106|6104|6120|6118|6106|6104|21146
1619189100000|2021-04-23 14:45:00|6105|6103|6111|6110|6112|6111|6102|6101|40276
1619189400000|2021-04-23 14:50:00|6110|6109|6112|6111|6115|6114|6106|6105|32841
1619189700000|2021-04-23 14:55:00|6113|6110|6116|6115|6116|6115|6109|6107|23512
1619190000000|2021-04-23 15:00:00|6117|6116|6120|6118|6121|6119|6115|6114|21500
1619190300000|2021-04-23 15:05:00|6119|6119|6123|6122|6125|6123|6118|6116|22445
1619190600000|2021-04-23 15:10:00|6124|6121|6123|6122|6128|6126|6120|6119|38520
1619190900000|2021-04-23 15:15:00|6124|6121|6129|6127|6131|6129|6123|6121|27413
1619191200000|2021-04-23 15:20:00|6128|6128|6129|6127|6131|6129|6126|6125|44897
1619191500000|2021-04-23 15:25:00|6128|6128|6116|6111|6129|6128|6114|6111|53895
1619420400000|2021-04-26 07:00:00|6154|6150|6169|6167|6173|6168|6133|6132|61723
1619420700000|2021-04-26 07:05:00|6170|6168|6175|6173|6175|6174|6148|6145|19712
1619421000000|2021-04-26 07:10:00|6176|6174|6165|6161|6182|6180|6154|6152|51763
1619421300000|2021-04-26 07:15:00|6166|6162|6180|6178|6186|6185|6166|6162|23619
1619421600000|2021-04-26 07:20:00|6181|6179|6200|6198|6200|6198|6174|6173|19477
1619421900000|2021-04-26 07:25:00|6199|6199|6210|6209|6212|6209|6196|6195|16607
1619422200000|2021-04-26 07:30:00|6211|6210|6204|6203|6211|6210|6202|6200|18537
1619422500000|2021-04-26 07:35:00|6203|6202|6192|6190|6204|6202|6188|6186|22197
1619422800000|2021-04-26 07:40:00|6193|6191|6202|6200|6202|6201|6193|6191|6425
1619423100000|2021-04-26 07:45:00|6203|6201|6197|6195|6204|6202|6193|6191|6553
1619423400000|2021-04-26 07:50:00|6196|6194|6198|6196|6207|6204|6194|6191|10422
1619423700000|2021-04-26 07:55:00|6199|6197|6200|6198|6204|6202|6196|6195|10596
1619424000000|2021-04-26 08:00:00|6199|6199|6213|6211|6219|6215|6199|6198|40721
1619424300000|2021-04-26 08:05:00|6214|6212|6212|6210|6231|6224|6204|6202|92206
1619424600000|2021-04-26 08:10:00|6211|6209|6206|6203|6213|6210|6199|6196|14809
1619424900000|2021-04-26 08:15:00|6207|6204|6218|6216|6218|6217|6206|6204|15244
1619425200000|2021-04-26 08:20:00|6217|6215|6207|6205|6221|6219|6202|6201|11376
1619425500000|2021-04-26 08:25:00|6206|6204|6205|6203|6209|6208|6204|6202|8049
1619425800000|2021-04-26 08:30:00|6204|6204|6187|6186|6206|6205|6186|6184|11938
1619426100000|2021-04-26 08:35:00|6188|6187|6177|6175|6191|6190|6176|6175|10215
1619426400000|2021-04-26 08:40:00|6176|6174|6169|6167|6177|6175|6168|6166|6569
1619426700000|2021-04-26 08:45:00|6168|6166|6180|6179|6181|6179|6163|6161|7576
1619427000000|2021-04-26 08:50:00|6179|6178|6165|6164|6180|6179|6165|6163|9909
1619427300000|2021-04-26 08:55:00|6166|6165|6167|6165|6171|6169|6165|6163|5891
1619427600000|2021-04-26 09:00:00|6166|6164|6161|6159|6169|6167|6160|6158|2883
1619427900000|2021-04-26 09:05:00|6160|6160|6167|6166|6168|6166|6160|6159|6706
1619428200000|2021-04-26 09:10:00|6166|6165|6168|6166|6168|6166|6163|6161|4691
1619428500000|2021-04-26 09:15:00|6169|6167|6171|6169|6174|6173|6166|6164|7393
1619428800000|2021-04-26 09:20:00|6170|6170|6169|6167|6172|6171|6167|6166|8366
1619429100000|2021-04-26 09:25:00|6168|6166|6170|6168|6175|6174|6159|6158|7780
1619429400000|2021-04-26 09:30:00|6171|6169|6170|6169|6174|6172|6165|6164|9952
1619429700000|2021-04-26 09:35:00|6171|6168|6168|6166|6171|6170|6161|6159|7302
1619430000000|2021-04-26 09:40:00|6167|6165|6171|6170|6176|6174|6165|6164|4960
1619430300000|2021-04-26 09:45:00|6172|6171|6177|6176|6178|6176|6171|6169|4259
1619430600000|2021-04-26 09:50:00|6176|6175|6177|6175|6182|6180|6174|6173|2975
1619430900000|2021-04-26 09:55:00|6176|6174|6179|6177|6183|6181|6174|6172|2711
1619431200000|2021-04-26 10:00:00|6178|6176|6175|6173|6180|6178|6170|6168|16999
1619431500000|2021-04-26 10:05:00|6176|6174|6182|6180|6183|6182|6172|6170|5224
1619431800000|2021-04-26 10:10:00|6183|6181|6185|6183|6189|6187|6182|6181|3405
1619432100000|2021-04-26 10:15:00|6184|6181|6174|6172|6184|6183|6173|6171|6923
1619432400000|2021-04-26 10:20:00|6175|6171|6177|6175|6177|6175|6172|6171|3529
1619432700000|2021-04-26 10:25:00|6178|6176|6177|6176|6179|6178|6176|6175|5693
1619433000000|2021-04-26 10:30:00|6176|6175|6177|6175|6181|6179|6175|6173|7711
1619433300000|2021-04-26 10:35:00|6176|6174|6173|6171|6177|6175|6172|6170|4327
1619433600000|2021-04-26 10:40:00|6172|6170|6171|6169|6173|6172|6171|6169|3323
1619433900000|2021-04-26 10:45:00|6172|6170|6168|6166|6172|6171|6168|6166|3777
1619434200000|2021-04-26 10:50:00|6169|6167|6173|6172|6173|6172|6169|6167|4002
1619434500000|2021-04-26 10:55:00|6174|6173|6174|6172|6176|6174|6171|6169|7305
1619434800000|2021-04-26 11:00:00|6175|6173|6175|6173|6177|6176|6174|6172|10989
1619435100000|2021-04-26 11:05:00|6176|6174|6176|6174|6178|6176|6171|6169|13914
1619435400000|2021-04-26 11:10:00|6175|6173|6176|6175|6178|6176|6171|6170|8078
1619435700000|2021-04-26 11:15:00|6177|6176|6184|6183|6185|6184|6175|6174|3068
1619436000000|2021-04-26 11:20:00|6183|6182|6179|6177|6184|6183|6178|6177|1722
1619436300000|2021-04-26 11:25:00|6178|6176|6177|6175|6179|6176|6175|6173|3271
1619436600000|2021-04-26 11:30:00|6176|6174|6176|6174|6177|6176|6172|6171|9218
1619436900000|2021-04-26 11:35:00|6177|6175|6178|6176|6182|6180|6176|6175|4727
1619437200000|2021-04-26 11:40:00|6176|6175|6179|6177|6180|6178|6175|6173|9478
1619437500000|2021-04-26 11:45:00|6180|6178|6180|6178|6181|6179|6176|6174|2728
1619437800000|2021-04-26 11:50:00|6181|6179|6177|6176|6181|6179|6176|6174|3489
1619438100000|2021-04-26 11:55:00|6178|6177|6179|6177|6180|6179|6175|6173|5347
1619438400000|2021-04-26 12:00:00|6180|6178|6176|6174|6180|6179|6173|6170|5635
1619438700000|2021-04-26 12:05:00|6177|6175|6173|6171|6177|6175|6171|6170|6970
1619439000000|2021-04-26 12:10:00|6172|6170|6171|6169|6173|6171|6169|6168|4360
1619439300000|2021-04-26 12:15:00|6172|6170|6168|6166|6173|6172|6168|6166|4331
1619439600000|2021-04-26 12:20:00|6167|6167|6168|6167|6169|6168|6164|6162|4706
1619439900000|2021-04-26 12:25:00|6169|6166|6172|6170|6172|6170|6168|6166|5374
1619440200000|2021-04-26 12:30:00|6171|6169|6174|6172|6174|6173|6166|6164|3728
1619440500000|2021-04-26 12:35:00|6173|6171|6171|6169|6173|6172|6170|6168|3824
1619440800000|2021-04-26 12:40:00|6172|6170|6174|6172|6176|6174|6172|6170|3252
1619441100000|2021-04-26 12:45:00|6175|6173|6171|6169|6176|6175|6171|6168|9744
1619441400000|2021-04-26 12:50:00|6170|6168|6174|6172|6176|6174|6170|6168|9894
1619441700000|2021-04-26 12:55:00|6175|6173|6172|6171|6177|6176|6171|6170|7848
1619442000000|2021-04-26 13:00:00|6173|6170|6170|6168|6173|6172|6166|6165|15329
1619442300000|2021-04-26 13:05:00|6169|6167|6176|6175|6177|6176|6167|6166|6407
1619442600000|2021-04-26 13:10:00|6175|6174|6187|6185|6187|6185|6175|6173|18879
1619442900000|2021-04-26 13:15:00|6186|6184|6187|6186|6191|6189|6182|6180|28731
1619443200000|2021-04-26 13:20:00|6188|6187|6190|6189|6192|6190|6187|6185|22082
1619443500000|2021-04-26 13:25:00|6191|6190|6198|6196|6199|6198|6189|6188|25784
1619443800000|2021-04-26 13:30:00|6199|6198|6197|6196|6207|6205|6187|6186|126772
1619444100000|2021-04-26 13:35:00|6198|6195|6200|6198|6206|6204|6194|6192|20572
1619444400000|2021-04-26 13:40:00|6199|6197|6217|6214|6217|6216|6198|6195|22696
1619444700000|2021-04-26 13:45:00|6216|6215|6209|6208|6220|6219|6207|6206|34946
1619445000000|2021-04-26 13:50:00|6210|6207|6205|6204|6210|6207|6192|6190|28385
1619445300000|2021-04-26 13:55:00|6206|6205|6216|6213|6219|6218|6203|6202|37340
1619445600000|2021-04-26 14:00:00|6217|6214|6215|6213|6221|6220|6203|6202|34465
1619445900000|2021-04-26 14:05:00|6216|6214|6224|6223|6228|6226|6215|6213|31367
1619446200000|2021-04-26 14:10:00|6223|6222|6235|6234|6235|6234|6217|6214|31230
1619446500000|2021-04-26 14:15:00|6234|6233|6231|6230|6237|6235|6223|6221|24571
1619446800000|2021-04-26 14:20:00|6230|6229|6237|6235|6240|6239|6227|6225|43690
1619447100000|2021-04-26 14:25:00|6238|6236|6235|6234|6243|6242|6233|6231|32776
1619447400000|2021-04-26 14:30:00|6236|6235|6232|6230|6236|6235|6225|6223|16730
1619447700000|2021-04-26 14:35:00|6233|6231|6239|6238|6243|6242|6232|6231|30568
1619448000000|2021-04-26 14:40:00|6238|6237|6225|6224|6238|6237|6224|6223|16672
1619448300000|2021-04-26 14:45:00|6226|6225|6232|6231|6237|6235|6220|6218|24286
1619448600000|2021-04-26 14:50:00|6231|6230|6235|6234|6236|6235|6227|6225|27330
1619448900000|2021-04-26 14:55:00|6234|6233|6240|6239|6243|6241|6231|6230|16719
1619449200000|2021-04-26 15:00:00|6239|6238|6247|6246|6250|6249|6237|6235|39105
1619449500000|2021-04-26 15:05:00|6248|6245|6245|6244|6248|6246|6241|6239|28064
1619449800000|2021-04-26 15:10:00|6244|6243|6235|6233|6244|6243|6226|6224|23027
1619450100000|2021-04-26 15:15:00|6236|6234|6230|6229|6241|6240|6230|6228|18456
1619450400000|2021-04-26 15:20:00|6231|6230|6235|6234|6238|6237|6230|6228|19729
1619450700000|2021-04-26 15:25:00|6236|6235|6228|6227|6238|6237|6225|6224|43494
1619506800000|2021-04-27 07:00:00|6256|6249|6245|6243|6256|6250|6234|6222|31835
1619507100000|2021-04-27 07:05:00|6246|6244|6223|6221|6248|6246|6220|6218|23746
1619507400000|2021-04-27 07:10:00|6224|6222|6213|6211|6230|6225|6201|6198|30934
1619507700000|2021-04-27 07:15:00|6214|6212|6212|6210|6220|6219|6209|6206|23052
1619508000000|2021-04-27 07:20:00|6213|6211|6191|6190|6213|6211|6187|6185|41114
1619508300000|2021-04-27 07:25:00|6192|6191|6193|6191|6200|6198|6187|6186|22529
1619508600000|2021-04-27 07:30:00|6194|6192|6199|6198|6201|6200|6190|6188|14301
1619508900000|2021-04-27 07:35:00|6198|6197|6201|6200|6208|6206|6197|6195|12080
1619509200000|2021-04-27 07:40:00|6200|6199|6190|6188|6203|6201|6187|6186|16031
1619509500000|2021-04-27 07:45:00|6189|6187|6189|6188|6194|6193|6186|6185|12996
1619509800000|2021-04-27 07:50:00|6190|6189|6192|6189|6198|6196|6186|6185|9106
1619510100000|2021-04-27 07:55:00|6191|6188|6182|6180|6191|6189|6176|6174|11035
1619510400000|2021-04-27 08:00:00|6183|6181|6185|6184|6189|6186|6180|6179|7235
1619510700000|2021-04-27 08:05:00|6184|6183|6184|6183|6192|6189|6183|6182|14152
1619511000000|2021-04-27 08:10:00|6183|6182|6177|6175|6183|6182|6172|6170|10995
1619511300000|2021-04-27 08:15:00|6176|6174|6162|6161|6178|6176|6159|6158|16471
1619511600000|2021-04-27 08:20:00|6163|6160|6168|6165|6171|6170|6160|6158|11154
1619511900000|2021-04-27 08:25:00|6167|6166|6176|6175|6176|6175|6166|6165|6693
1619512200000|2021-04-27 08:30:00|6177|6176|6176|6174|6183|6181|6173|6172|5042
1619512500000|2021-04-27 08:35:00|6175|6173|6177|6176|6181|6179|6173|6172|10682
1619512800000|2021-04-27 08:40:00|6178|6177|6170|6168|6178|6177|6168|6167|6913
1619513100000|2021-04-27 08:45:00|6171|6169|6173|6171|6175|6173|6167|6165|4454
1619513400000|2021-04-27 08:50:00|6174|6172|6177|6175|6177|6176|6174|6172|3228
1619513700000|2021-04-27 08:55:00|6176|6176|6172|6170|6176|6176|6168|6167|5707
1619514000000|2021-04-27 09:00:00|6171|6169|6167|6166|6171|6169|6167|6165|7489
1619514300000|2021-04-27 09:05:00|6168|6167|6172|6170|6172|6170|6167|6165|6843
1619514600000|2021-04-27 09:10:00|6171|6171|6162|6160|6175|6173|6161|6160|9235
1619514900000|2021-04-27 09:15:00|6163|6161|6169|6168|6169|6168|6163|6161|4845
1619515200000|2021-04-27 09:20:00|6168|6167|6171|6170|6175|6173|6168|6167|4201
1619515500000|2021-04-27 09:25:00|6172|6169|6177|6176|6179|6177|6170|6169|4778
1619515800000|2021-04-27 09:30:00|6176|6175|6176|6175|6178|6176|6170|6169|6680
1619516100000|2021-04-27 09:35:00|6175|6174|6183|6181|6184|6182|6175|6174|22282
1619516400000|2021-04-27 09:40:00|6182|6180|6180|6178|6183|6181|6174|6173|14215
1619516700000|2021-04-27 09:45:00|6179|6179|6177|6175|6180|6179|6173|6172|9474
1619517000000|2021-04-27 09:50:00|6176|6174|6179|6178|6179|6178|6166|6165|17962
1619517300000|2021-04-27 09:55:00|6178|6177|6175|6174|6182|6180|6173|6172|12092
1619517600000|2021-04-27 10:00:00|6174|6173|6170|6169|6178|6177|6168|6166|17411
1619517900000|2021-04-27 10:05:00|6169|6168|6190|6189|6192|6191|6167|6166|29356
1619518200000|2021-04-27 10:10:00|6191|6190|6193|6192|6198|6197|6188|6186|11557
1619518500000|2021-04-27 10:15:00|6194|6193|6192|6191|6200|6198|6191|6189|20053
1619518800000|2021-04-27 10:20:00|6193|6192|6193|6192|6198|6197|6192|6191|9043
1619519100000|2021-04-27 10:25:00|6194|6193|6188|6186|6195|6194|6187|6185|9130
1619519400000|2021-04-27 10:30:00|6187|6185|6172|6171|6187|6186|6172|6170|7021
1619519700000|2021-04-27 10:35:00|6171|6170|6170|6169|6175|6174|6169|6168|11904
1619520000000|2021-04-27 10:40:00|6171|6170|6167|6166|6171|6170|6165|6164|12916
1619520300000|2021-04-27 10:45:00|6168|6167|6166|6165|6169|6168|6165|6164|10411
1619520600000|2021-04-27 10:50:00|6167|6166|6164|6163|6167|6166|6161|6160|17172
1619520900000|2021-04-27 10:55:00|6165|6164|6162|6160|6166|6165|6158|6157|38606
1619521200000|2021-04-27 11:00:00|6163|6161|6161|6160|6166|6165|6158|6157|15331
1619521500000|2021-04-27 11:05:00|6160|6159|6159|6158|6160|6159|6152|6150|10067
1619521800000|2021-04-27 11:10:00|6158|6157|6151|6150|6158|6157|6149|6148|12991
1619522100000|2021-04-27 11:15:00|6150|6149|6152|6151|6156|6155|6150|6149|15017
1619522400000|2021-04-27 11:20:00|6151|6150|6149|6148|6153|6152|6148|6147|5757
1619522700000|2021-04-27 11:25:00|6148|6147|6145|6144|6149|6148|6143|6142|22821
1619523000000|2021-04-27 11:30:00|6144|6143|6148|6147|6150|6149|6141|6138|14944
1619523300000|2021-04-27 11:35:00|6147|6146|6145|6144|6147|6146|6144|6142|4002
1619523600000|2021-04-27 11:40:00|6146|6145|6144|6143|6147|6146|6141|6140|9321
1619523900000|2021-04-27 11:45:00|6145|6142|6147|6146|6147|6146|6143|6142|11203
1619524200000|2021-04-27 11:50:00|6148|6147|6144|6143|6151|6150|6144|6143|9106
1619524500000|2021-04-27 11:55:00|6143|6142|6145|6144|6147|6146|6141|6140|9280
1619524800000|2021-04-27 12:00:00|6146|6145|6142|6141|6149|6148|6142|6141|7620
1619525100000|2021-04-27 12:05:00|6143|6142|6143|6142|6144|6143|6138|6137|8294
1619525400000|2021-04-27 12:10:00|6142|6141|6137|6136|6145|6144|6136|6134|18302
1619525700000|2021-04-27 12:15:00|6138|6137|6144|6143|6146|6144|6138|6137|10406
1619526000000|2021-04-27 12:20:00|6143|6142|6152|6151|6155|6153|6143|6142|16920
1619526300000|2021-04-27 12:25:00|6151|6150|6141|6140|6154|6152|6141|6139|17689
1619526600000|2021-04-27 12:30:00|6142|6141|6139|6138|6143|6141|6136|6135|8294
1619526900000|2021-04-27 12:35:00|6140|6139|6147|6146|6150|6149|6140|6139|12734
1619527200000|2021-04-27 12:40:00|6148|6147|6152|6151|6153|6151|6143|6142|13573
1619527500000|2021-04-27 12:45:00|6153|6152|6150|6149|6159|6157|6150|6149|12709
1619527800000|2021-04-27 12:50:00|6149|6148|6150|6149|6155|6153|6145|6144|25916
1619528100000|2021-04-27 12:55:00|6149|6148|6145|6143|6154|6153|6144|6143|15969
1619528400000|2021-04-27 13:00:00|6146|6144|6142|6140|6146|6144|6141|6139|11118
1619528700000|2021-04-27 13:05:00|6141|6139|6145|6143|6145|6144|6140|6139|16890
1619529000000|2021-04-27 13:10:00|6146|6144|6142|6141|6149|6147|6141|6140|16420
1619529300000|2021-04-27 13:15:00|6141|6140|6135|6134|6143|6141|6135|6133|16855
1619529600000|2021-04-27 13:20:00|6136|6135|6156|6154|6157|6155|6136|6134|23381
1619529900000|2021-04-27 13:25:00|6157|6155|6169|6168|6170|6169|6154|6153|38480
1619530200000|2021-04-27 13:30:00|6170|6169|6162|6161|6195|6191|6161|6160|141677
1619530500000|2021-04-27 13:35:00|6161|6160|6148|6147|6177|6175|6146|6145|115048
1619530800000|2021-04-27 13:40:00|6149|6148|6149|6148|6160|6159|6143|6141|39610
1619531100000|2021-04-27 13:45:00|6150|6147|6151|6149|6153|6151|6139|6137|32799
1619531400000|2021-04-27 13:50:00|6150|6148|6177|6176|6186|6184|6147|6146|87588
1619531700000|2021-04-27 13:55:00|6178|6177|6182|6181|6190|6189|6178|6177|24145
1619532000000|2021-04-27 14:00:00|6181|6180|6183|6181|6194|6193|6169|6167|31045
1619532300000|2021-04-27 14:05:00|6182|6180|6197|6195|6199|6195|6179|6177|34300
1619532600000|2021-04-27 14:10:00|6198|6196|6186|6185|6202|6199|6176|6175|34530
1619532900000|2021-04-27 14:15:00|6185|6184|6171|6170|6191|6189|6170|6167|31337
1619533200000|2021-04-27 14:20:00|6170|6169|6165|6164|6178|6176|6163|6162|43420
1619533500000|2021-04-27 14:25:00|6166|6163|6173|6170|6177|6174|6163|6162|53751
1619533800000|2021-04-27 14:30:00|6172|6169|6163|6161|6172|6170|6155|6153|51031
1619534100000|2021-04-27 14:35:00|6164|6160|6158|6157|6169|6168|6156|6155|24431
1619534400000|2021-04-27 14:40:00|6157|6156|6165|6164|6166|6165|6151|6150|31126
1619534700000|2021-04-27 14:45:00|6164|6163|6167|6166|6169|6168|6163|6162|17971
1619535000000|2021-04-27 14:50:00|6166|6165|6154|6153|6167|6166|6152|6151|28183
1619535300000|2021-04-27 14:55:00|6153|6152|6153|6152|6158|6157|6152|6151|16959
1619535600000|2021-04-27 15:00:00|6154|6151|6156|6155|6158|6157|6154|6151|18176
1619535900000|2021-04-27 15:05:00|6155|6154|6159|6158|6163|6162|6155|6154|20590
1619536200000|2021-04-27 15:10:00|6158|6157|6158|6157|6159|6158|6156|6155|25915
1619536500000|2021-04-27 15:15:00|6157|6156|6162|6161|6164|6163|6157|6156|23294
1619536800000|2021-04-27 15:20:00|6163|6162|6164|6163|6167|6166|6162|6161|23709
1619537100000|2021-04-27 15:25:00|6165|6164|6147|6145|6166|6165|6146|6144|53903
1619593200000|2021-04-28 07:00:00|6144|6131|6135|6133|6144|6137|6125|6122|29692
1619593500000|2021-04-28 07:05:00|6136|6134|6142|6140|6142|6140|6126|6125|36185
1619593800000|2021-04-28 07:10:00|6143|6141|6151|6149|6151|6150|6138|6136|23111
1619594100000|2021-04-28 07:15:00|6152|6150|6158|6157|6162|6160|6149|6148|13805
1619594400000|2021-04-28 07:20:00|6157|6156|6146|6144|6157|6156|6143|6141|14391
1619594700000|2021-04-28 07:25:00|6145|6143|6131|6130|6145|6143|6131|6130|9184
1619595000000|2021-04-28 07:30:00|6132|6129|6127|6125|6134|6132|6125|6123|10083
1619595300000|2021-04-28 07:35:00|6126|6124|6130|6128|6133|6131|6122|6120|10242
1619595600000|2021-04-28 07:40:00|6131|6129|6134|6132|6137|6136|6128|6126|13135
1619595900000|2021-04-28 07:45:00|6133|6133|6132|6130|6134|6133|6128|6127|4601
1619596200000|2021-04-28 07:50:00|6131|6131|6131|6129|6139|6137|6129|6128|6740
1619596500000|2021-04-28 07:55:00|6130|6128|6127|6125|6133|6131|6125|6123|26364
1619596800000|2021-04-28 08:00:00|6128|6126|6131|6128|6135|6133|6128|6126|6690
1619597100000|2021-04-28 08:05:00|6130|6129|6131|6129|6131|6130|6121|6120|13689
1619597400000|2021-04-28 08:10:00|6130|6128|6133|6131|6134|6133|6127|6126|4794
1619597700000|2021-04-28 08:15:00|6132|6132|6124|6123|6135|6134|6119|6118|8424
1619598000000|2021-04-28 08:20:00|6123|6122|6119|6118|6123|6122|6115|6112|8913
1619598300000|2021-04-28 08:25:00|6118|6117|6108|6106|6121|6120|6102|6101|27327
1619598600000|2021-04-28 08:30:00|6107|6107|6099|6098|6110|6109|6099|6096|8995
1619598900000|2021-04-28 08:35:00|6100|6097|6107|6106|6109|6107|6099|6097|14471
1619599200000|2021-04-28 08:40:00|6108|6107|6116|6115|6123|6120|6108|6107|10949
1619599500000|2021-04-28 08:45:00|6117|6116|6118|6116|6118|6116|6103|6101|14980
1619599800000|2021-04-28 08:50:00|6119|6117|6116|6114|6123|6121|6115|6114|9886
1619600100000|2021-04-28 08:55:00|6115|6113|6107|6105|6115|6113|6106|6104|12865
1619600400000|2021-04-28 09:00:00|6108|6106|6109|6108|6114|6113|6107|6105|7846
1619600700000|2021-04-28 09:05:00|6110|6109|6111|6110|6112|6110|6106|6105|3861
1619601000000|2021-04-28 09:10:00|6112|6111|6116|6114|6120|6118|6112|6111|6658
1619601300000|2021-04-28 09:15:00|6118|6115|6120|6119|6122|6119|6115|6113|4894
1619601600000|2021-04-28 09:20:00|6121|6120|6121|6119|6125|6123|6120|6118|3788
1619601900000|2021-04-28 09:25:00|6120|6118|6116|6114|6122|6120|6114|6112|3405
1619602200000|2021-04-28 09:30:00|6115|6113|6121|6120|6122|6121|6115|6112|11278
1619602500000|2021-04-28 09:35:00|6120|6119|6114|6112|6120|6119|6111|6110|20782
1619602800000|2021-04-28 09:40:00|6113|6111|6121|6120|6121|6120|6108|6106|15978
1619603100000|2021-04-28 09:45:00|6120|6119|6122|6120|6124|6122|6118|6117|23384
1619603400000|2021-04-28 09:50:00|6121|6121|6123|6121|6124|6123|6119|6116|6066
1619603700000|2021-04-28 09:55:00|6122|6120|6119|6118|6128|6126|6119|6117|5431
1619604000000|2021-04-28 10:00:00|6120|6119|6122|6120|6123|6122|6117|6116|10679
1619604300000|2021-04-28 10:05:00|6121|6121|6112|6111|6121|6121|6108|6107|6215
1619604600000|2021-04-28 10:10:00|6113|6112|6122|6120|6122|6120|6113|6111|8191
1619604900000|2021-04-28 10:15:00|6123|6121|6122|6121|6124|6123|6117|6115|20215
1619605200000|2021-04-28 10:20:00|6123|6120|6126|6124|6126|6124|6121|6119|2058
1619605500000|2021-04-28 10:25:00|6127|6125|6127|6126|6129|6128|6123|6121|5673
1619605800000|2021-04-28 10:30:00|6126|6125|6135|6134|6138|6136|6126|6125|3217
1619606100000|2021-04-28 10:35:00|6134|6133|6133|6131|6138|6137|6132|6130|4809
1619606400000|2021-04-28 10:40:00|6134|6132|6132|6131|6138|6136|6132|6131|5341
1619606700000|2021-04-28 10:45:00|6133|6132|6137|6136|6137|6136|6132|6131|5184
1619607000000|2021-04-28 10:50:00|6136|6135|6144|6142|6144|6142|6134|6133|7723
1619607300000|2021-04-28 10:55:00|6145|6143|6142|6140|6148|6145|6139|6137|10814
1619607600000|2021-04-28 11:00:00|6143|6141|6146|6145|6147|6146|6138|6136|9546
1619607900000|2021-04-28 11:05:00|6147|6146|6148|6147|6150|6149|6146|6144|11446
1619608200000|2021-04-28 11:10:00|6149|6148|6148|6146|6153|6151|6146|6145|6522
1619608500000|2021-04-28 11:15:00|6147|6145|6149|6148|6150|6148|6143|6141|6560
1619608800000|2021-04-28 11:20:00|6150|6149|6151|6150|6152|6150|6146|6145|4736
1619609100000|2021-04-28 11:25:00|6152|6151|6149|6146|6156|6154|6149|6146|3754
1619609400000|2021-04-28 11:30:00|6148|6145|6159|6156|6161|6159|6143|6141|15519
1619609700000|2021-04-28 11:35:00|6158|6157|6152|6150|6158|6158|6151|6150|3334
1619610000000|2021-04-28 11:40:00|6153|6151|6146|6144|6154|6153|6146|6144|3564
1619610300000|2021-04-28 11:45:00|6145|6143|6153|6151|6154|6152|6140|6139|2723
1619610600000|2021-04-28 11:50:00|6154|6152|6150|6149|6156|6155|6150|6148|8903
1619610900000|2021-04-28 11:55:00|6151|6150|6148|6147|6152|6151|6147|6145|4979
1619611200000|2021-04-28 12:00:00|6149|6148|6150|6149|6151|6150|6146|6145|2879
1619611500000|2021-04-28 12:05:00|6151|6150|6157|6155|6157|6155|6151|6149|3448
1619611800000|2021-04-28 12:10:00|6158|6156|6165|6164|6166|6165|6158|6156|10178
1619612100000|2021-04-28 12:15:00|6164|6163|6163|6162|6168|6166|6163|6160|4562
1619612400000|2021-04-28 12:20:00|6164|6163|6167|6166|6170|6168|6163|6162|5010
1619612700000|2021-04-28 12:25:00|6168|6167|6170|6168|6173|6172|6167|6166|31627
1619613000000|2021-04-28 12:30:00|6169|6167|6162|6161|6169|6167|6159|6157|6135
1619613300000|2021-04-28 12:35:00|6161|6160|6161|6160|6165|6164|6158|6156|3978
1619613600000|2021-04-28 12:40:00|6160|6159|6164|6162|6169|6168|6160|6157|7810
1619613900000|2021-04-28 12:45:00|6163|6163|6158|6156|6163|6163|6157|6155|5647
1619614200000|2021-04-28 12:50:00|6157|6155|6170|6169|6171|6169|6156|6154|7702
1619614500000|2021-04-28 12:55:00|6171|6170|6171|6169|6172|6171|6168|6166|4335
1619614800000|2021-04-28 13:00:00|6172|6170|6166|6165|6174|6173|6163|6162|13778
1619615100000|2021-04-28 13:05:00|6167|6164|6163|6162|6170|6169|6163|6161|5481
1619615400000|2021-04-28 13:10:00|6164|6163|6167|6166|6167|6166|6163|6162|6642
1619615700000|2021-04-28 13:15:00|6168|6165|6170|6169|6171|6170|6168|6165|4665
1619616000000|2021-04-28 13:20:00|6171|6170|6171|6169|6173|6172|6170|6169|9251
1619616300000|2021-04-28 13:25:00|6170|6168|6167|6166|6170|6168|6167|6165|12372
1619616600000|2021-04-28 13:30:00|6166|6165|6158|6156|6167|6166|6149|6147|69565
1619616900000|2021-04-28 13:35:00|6159|6157|6174|6171|6193|6192|6158|6156|54415
1619617200000|2021-04-28 13:40:00|6173|6172|6170|6169|6181|6180|6167|6166|18133
1619617500000|2021-04-28 13:45:00|6171|6170|6186|6184|6186|6185|6169|6168|33502
1619617800000|2021-04-28 13:50:00|6185|6183|6198|6196|6200|6199|6178|6177|86192
1619618100000|2021-04-28 13:55:00|6199|6197|6199|6198|6209|6208|6193|6190|89863
1619618400000|2021-04-28 14:00:00|6200|6199|6189|6186|6202|6200|6186|6183|30370
1619618700000|2021-04-28 14:05:00|6188|6185|6198|6197|6202|6200|6184|6182|29992
1619619000000|2021-04-28 14:10:00|6197|6196|6191|6190|6198|6196|6189|6188|44798
1619619300000|2021-04-28 14:15:00|6192|6189|6216|6215|6217|6216|6191|6189|28413
1619619600000|2021-04-28 14:20:00|6215|6214|6207|6205|6219|6217|6203|6202|18649
1619619900000|2021-04-28 14:25:00|6208|6206|6207|6205|6210|6208|6205|6203|14873
1619620200000|2021-04-28 14:30:00|6208|6206|6198|6196|6211|6210|6197|6196|13314
1619620500000|2021-04-28 14:35:00|6199|6197|6197|6196|6199|6197|6192|6191|17088
1619620800000|2021-04-28 14:40:00|6198|6195|6192|6190|6199|6197|6191|6189|11126
1619621100000|2021-04-28 14:45:00|6191|6191|6188|6186|6192|6191|6184|6182|27048
1619621400000|2021-04-28 14:50:00|6187|6185|6189|6187|6196|6194|6186|6183|11947
1619621700000|2021-04-28 14:55:00|6188|6186|6191|6189|6191|6189|6183|6181|15919
1619622000000|2021-04-28 15:00:00|6190|6188|6191|6189|6197|6195|6189|6188|17703
1619622300000|2021-04-28 15:05:00|6190|6188|6185|6183|6193|6192|6182|6180|23099
1619622600000|2021-04-28 15:10:00|6184|6184|6170|6168|6187|6186|6168|6167|59484
1619622900000|2021-04-28 15:15:00|6171|6169|6173|6172|6174|6172|6165|6163|36992
1619623200000|2021-04-28 15:20:00|6172|6171|6169|6167|6177|6176|6166|6164|59146
1619623500000|2021-04-28 15:25:00|6170|6168|6174|6171|6175|6173|6164|6162|30668
1619679600000|2021-04-29 07:00:00|6242|6225|6200|6196|6246|6243|6181|6178|28096
1619679900000|2021-04-29 07:05:00|6202|6197|6219|6217|6228|6226|6197|6191|26410
1619680200000|2021-04-29 07:10:00|6218|6216|6199|6198|6219|6216|6196|6194|33935
1619680500000|2021-04-29 07:15:00|6200|6196|6205|6203|6205|6203|6193|6189|23281
1619680800000|2021-04-29 07:20:00|6204|6202|6216|6214|6216|6215|6199|6196|28905
1619681100000|2021-04-29 07:25:00|6215|6213|6222|6220|6225|6222|6212|6210|17009
1619681400000|2021-04-29 07:30:00|6223|6221|6225|6223|6228|6227|6217|6215|60277
1619681700000|2021-04-29 07:35:00|6227|6224|6215|6212|6227|6225|6213|6210|9860
1619682000000|2021-04-29 07:40:00|6214|6211|6223|6221|6224|6221|6208|6205|11741
1619682300000|2021-04-29 07:45:00|6224|6220|6243|6241|6244|6242|6221|6220|12578
1619682600000|2021-04-29 07:50:00|6242|6242|6256|6253|6258|6255|6242|6241|21274
1619682900000|2021-04-29 07:55:00|6255|6252|6254|6252|6256|6253|6249|6246|7922
1619683200000|2021-04-29 08:00:00|6253|6251|6252|6250|6256|6254|6245|6242|21834
1619683500000|2021-04-29 08:05:00|6251|6249|6244|6242|6256|6254|6241|6239|20936
1619683800000|2021-04-29 08:10:00|6245|6243|6241|6239|6247|6246|6239|6238|24979
1619684100000|2021-04-29 08:15:00|6242|6240|6236|6235|6246|6244|6232|6230|12019
1619684400000|2021-04-29 08:20:00|6237|6236|6239|6237|6240|6238|6232|6230|10350
1619684700000|2021-04-29 08:25:00|6238|6236|6227|6225|6242|6240|6225|6224|9207
1619685000000|2021-04-29 08:30:00|6228|6226|6222|6220|6228|6227|6218|6217|7030
1619685300000|2021-04-29 08:35:00|6221|6219|6209|6207|6228|6226|6208|6206|7276
1619685600000|2021-04-29 08:40:00|6208|6206|6219|6217|6220|6217|6205|6203|6926
1619685900000|2021-04-29 08:45:00|6220|6218|6214|6212|6220|6219|6213|6212|3469
1619686200000|2021-04-29 08:50:00|6213|6211|6203|6201|6214|6212|6201|6200|7688
1619686500000|2021-04-29 08:55:00|6204|6202|6207|6206|6210|6209|6204|6201|3372
1619686800000|2021-04-29 09:00:00|6206|6205|6200|6198|6208|6207|6197|6196|57987
1619687100000|2021-04-29 09:05:00|6201|6197|6200|6198|6202|6200|6193|6191|9134
1619687400000|2021-04-29 09:10:00|6199|6197|6197|6195|6199|6197|6191|6190|5463
1619687700000|2021-04-29 09:15:00|6196|6194|6199|6198|6199|6198|6192|6191|4997
1619688000000|2021-04-29 09:20:00|6200|6199|6200|6198|6201|6200|6193|6191|7074
1619688300000|2021-04-29 09:25:00|6199|6199|6200|6199|6202|6201|6196|6195|12653
1619688600000|2021-04-29 09:30:00|6199|6198|6210|6209|6210|6209|6196|6195|8559
1619688900000|2021-04-29 09:35:00|6209|6208|6206|6204|6213|6211|6206|6203|6087
1619689200000|2021-04-29 09:40:00|6205|6203|6216|6214|6217|6215|6201|6198|15945
1619689500000|2021-04-29 09:45:00|6215|6213|6205|6204|6216|6214|6201|6200|9641
1619689800000|2021-04-29 09:50:00|6206|6203|6214|6212|6220|6219|6206|6203|9309
1619690100000|2021-04-29 09:55:00|6213|6211|6205|6204|6213|6212|6204|6202|8027
1619690400000|2021-04-29 10:00:00|6204|6203|6208|6207|6210|6208|6204|6202|6516
1619690700000|2021-04-29 10:05:00|6209|6208|6207|6205|6211|6209|6206|6204|2354
1619691000000|2021-04-29 10:10:00|6208|6206|6214|6213|6215|6214|6206|6204|7287
1619691300000|2021-04-29 10:15:00|6213|6212|6217|6216|6220|6218|6212|6211|4377
1619691600000|2021-04-29 10:20:00|6216|6215|6203|6202|6216|6215|6200|6198|13305
1619691900000|2021-04-29 10:25:00|6202|6201|6199|6197|6206|6204|6198|6197|5250
1619692200000|2021-04-29 10:30:00|6200|6198|6194|6193|6201|6199|6191|6189|9076
1619692500000|2021-04-29 10:35:00|6195|6194|6196|6195|6196|6195|6191|6190|4307
1619692800000|2021-04-29 10:40:00|6195|6194|6192|6191|6196|6195|6191|6189|11093
1619693100000|2021-04-29 10:45:00|6193|6192|6208|6206|6208|6206|6193|6192|13241
1619693400000|2021-04-29 10:50:00|6209|6207|6197|6195|6211|6209|6197|6195|8659
1619693700000|2021-04-29 10:55:00|6196|6194|6200|6199|6201|6199|6192|6191|11404
1619694000000|2021-04-29 11:00:00|6201|6200|6210|6209|6211|6209|6200|6198|9959
1619694300000|2021-04-29 11:05:00|6211|6210|6215|6214|6215|6214|6210|6208|4908
1619694600000|2021-04-29 11:10:00|6214|6213|6218|6216|6222|6220|6214|6213|5622
1619694900000|2021-04-29 11:15:00|6217|6215|6213|6211|6218|6217|6212|6211|2608
1619695200000|2021-04-29 11:20:00|6214|6212|6213|6212|6214|6213|6208|6207|5915
1619695500000|2021-04-29 11:25:00|6214|6213|6216|6214|6219|6218|6214|6212|4180
1619695800000|2021-04-29 11:30:00|6215|6213|6214|6213|6219|6218|6213|6210|7157
1619696100000|2021-04-29 11:35:00|6215|6214|6218|6216|6223|6221|6214|6213|13743
1619696400000|2021-04-29 11:40:00|6217|6215|6212|6211|6217|6216|6212|6210|8873
1619696700000|2021-04-29 11:45:00|6211|6210|6214|6212|6216|6215|6210|6209|9084
1619697000000|2021-04-29 11:50:00|6215|6213|6211|6210|6215|6213|6208|6205|12798
1619697300000|2021-04-29 11:55:00|6210|6209|6210|6208|6211|6210|6206|6205|4830
1619697600000|2021-04-29 12:00:00|6209|6207|6216|6214|6219|6217|6208|6206|4091
1619697900000|2021-04-29 12:05:00|6217|6215|6213|6212|6220|6218|6212|6211|4060
1619698200000|2021-04-29 12:10:00|6214|6213|6215|6214|6218|6217|6213|6212|3909
1619698500000|2021-04-29 12:15:00|6216|6215|6214|6213|6217|6216|6212|6211|4761
1619698800000|2021-04-29 12:20:00|6215|6214|6215|6214|6220|6219|6212|6210|6757
1619699100000|2021-04-29 12:25:00|6214|6212|6214|6211|6216|6215|6212|6210|4040
1619699400000|2021-04-29 12:30:00|6213|6212|6210|6208|6215|6214|6210|6208|4821
1619699700000|2021-04-29 12:35:00|6211|6209|6205|6203|6213|6212|6172|6169|42594
1619700000000|2021-04-29 12:40:00|6206|6204|6207|6205|6209|6207|6180|6177|13843
1619700300000|2021-04-29 12:45:00|6206|6204|6207|6205|6211|6209|6204|6202|10953
1619700600000|2021-04-29 12:50:00|6206|6204|6207|6206|6212|6210|6204|6202|6909
1619700900000|2021-04-29 12:55:00|6208|6207|6203|6202|6209|6207|6201|6199|7142
1619701200000|2021-04-29 13:00:00|6204|6203|6202|6200|6208|6206|6201|6199|7325
1619701500000|2021-04-29 13:05:00|6203|6201|6208|6206|6213|6211|6203|6201|4686
1619701800000|2021-04-29 13:10:00|6207|6207|6202|6201|6208|6207|6201|6199|17095
1619702100000|2021-04-29 13:15:00|6203|6202|6201|6199|6207|6205|6200|6199|12879
1619702400000|2021-04-29 13:20:00|6202|6200|6202|6200|6203|6201|6198|6197|15789
1619702700000|2021-04-29 13:25:00|6203|6201|6213|6211|6213|6212|6203|6201|10719
1619703000000|2021-04-29 13:30:00|6212|6210|6199|6197|6221|6220|6197|6196|50977
1619703300000|2021-04-29 13:35:00|6198|6196|6188|6186|6199|6198|6178|6177|29641
1619703600000|2021-04-29 13:40:00|6187|6185|6181|6180|6191|6189|6181|6179|19373
1619703900000|2021-04-29 13:45:00|6180|6179|6185|6183|6197|6195|6171|6170|48040
1619704200000|2021-04-29 13:50:00|6186|6184|6198|6197|6200|6198|6181|6179|59231
1619704500000|2021-04-29 13:55:00|6197|6196|6191|6189|6209|6208|6190|6189|57487
1619704800000|2021-04-29 14:00:00|6190|6188|6183|6182|6192|6191|6178|6176|66944
1619705100000|2021-04-29 14:05:00|6182|6181|6179|6177|6184|6183|6173|6172|52312
1619705400000|2021-04-29 14:10:00|6178|6176|6175|6172|6184|6182|6173|6172|24240
1619705700000|2021-04-29 14:15:00|6174|6171|6165|6163|6177|6176|6165|6162|24559
1619706000000|2021-04-29 14:20:00|6166|6164|6177|6176|6178|6177|6164|6163|15539
1619706300000|2021-04-29 14:25:00|6176|6175|6177|6176|6182|6180|6172|6170|12401
1619706600000|2021-04-29 14:30:00|6176|6175|6165|6163|6176|6176|6162|6160|17380
1619706900000|2021-04-29 14:35:00|6164|6162|6164|6163|6165|6163|6152|6151|17949
1619707200000|2021-04-29 14:40:00|6165|6164|6164|6162|6168|6166|6161|6160|8987
1619707500000|2021-04-29 14:45:00|6163|6161|6145|6144|6163|6161|6144|6142|20619
1619707800000|2021-04-29 14:50:00|6144|6143|6156|6154|6159|6157|6142|6141|31901
1619708100000|2021-04-29 14:55:00|6155|6155|6156|6154|6162|6161|6154|6153|20851
1619708400000|2021-04-29 15:00:00|6155|6155|6169|6168|6169|6168|6155|6154|18208
1619708700000|2021-04-29 15:05:00|6170|6169|6169|6167|6176|6175|6168|6166|30931
1619709000000|2021-04-29 15:10:00|6170|6168|6169|6167|6171|6169|6158|6155|23838
1619709300000|2021-04-29 15:15:00|6168|6166|6170|6168|6172|6171|6164|6162|71001
1619709600000|2021-04-29 15:20:00|6171|6169|6168|6167|6171|6170|6165|6163|27164
1619709900000|2021-04-29 15:25:00|6167|6166|6157|6155|6172|6170|6153|6149|82855
1619766000000|2021-04-30 07:00:00|6149|6135|6129|6125|6150|6145|6086|6080|88390
1619766300000|2021-04-30 07:05:00|6130|6126|6141|6138|6159|6155|6120|6115|40127
1619766600000|2021-04-30 07:10:00|6140|6139|6144|6142|6151|6148|6138|6137|16541
1619766900000|2021-04-30 07:15:00|6145|6143|6133|6131|6146|6145|6125|6122|16985
1619767200000|2021-04-30 07:20:00|6134|6132|6129|6127|6137|6136|6129|6127|26815
1619767500000|2021-04-30 07:25:00|6130|6128|6106|6104|6132|6130|6099|6096|195011
1619767800000|2021-04-30 07:30:00|6107|6105|6110|6108|6111|6109|6095|6092|18848
1619768100000|2021-04-30 07:35:00|6109|6109|6114|6112|6115|6113|6107|6106|8938
1619768400000|2021-04-30 07:40:00|6115|6113|6129|6127|6134|6132|6115|6112|7520
1619768700000|2021-04-30 07:45:00|6128|6128|6120|6119|6130|6129|6116|6115|11633
1619769000000|2021-04-30 07:50:00|6119|6118|6118|6116|6119|6118|6111|6109|9642
1619769300000|2021-04-30 07:55:00|6117|6115|6110|6109|6117|6115|6106|6105|9376
1619769600000|2021-04-30 08:00:00|6109|6108|6106|6104|6111|6110|6105|6104|18978
1619769900000|2021-04-30 08:05:00|6105|6103|6097|6095|6114|6113|6096|6094|10160
1619770200000|2021-04-30 08:10:00|6095|6094|6088|6087|6096|6095|6088|6086|11767
1619770500000|2021-04-30 08:15:00|6089|6086|6081|6079|6091|6089|6077|6075|28915
1619770800000|2021-04-30 08:20:00|6080|6080|6075|6073|6084|6082|6071|6069|33094
1619771100000|2021-04-30 08:25:00|6074|6072|6070|6069|6076|6074|6064|6062|35135
1619771400000|2021-04-30 08:30:00|6071|6070|6076|6074|6085|6083|6071|6070|26114
1619771700000|2021-04-30 08:35:00|6075|6073|6074|6072|6082|6081|6072|6071|15738
1619772000000|2021-04-30 08:40:00|6073|6073|6086|6084|6086|6085|6073|6073|14146
1619772300000|2021-04-30 08:45:00|6087|6085|6101|6100|6108|6106|6087|6085|13296
1619772600000|2021-04-30 08:50:00|6100|6099|6101|6099|6106|6105|6099|6098|7676
1619772900000|2021-04-30 08:55:00|6102|6100|6102|6100|6104|6102|6100|6099|7775
1619773200000|2021-04-30 09:00:00|6103|6101|6114|6113|6115|6113|6103|6101|6972
1619773500000|2021-04-30 09:05:00|6113|6112|6108|6105|6114|6112|6102|6101|12592
1619773800000|2021-04-30 09:10:00|6107|6106|6110|6109|6112|6111|6106|6104|9195
1619774100000|2021-04-30 09:15:00|6111|6110|6111|6109|6122|6120|6111|6109|14855
1619774400000|2021-04-30 09:20:00|6112|6110|6115|6113|6120|6117|6112|6110|11294
1619774700000|2021-04-30 09:25:00|6116|6114|6108|6106|6121|6119|6107|6105|11782
1619775000000|2021-04-30 09:30:00|6109|6107|6118|6117|6120|6119|6109|6107|8451
1619775300000|2021-04-30 09:35:00|6117|6116|6113|6112|6117|6116|6109|6108|17059
1619775600000|2021-04-30 09:40:00|6112|6111|6112|6111|6113|6111|6102|6101|11215
1619775900000|2021-04-30 09:45:00|6113|6112|6104|6102|6116|6115|6103|6102|12707
1619776200000|2021-04-30 09:50:00|6103|6103|6104|6103|6107|6105|6098|6096|15300
1619776500000|2021-04-30 09:55:00|6103|6102|6099|6098|6105|6104|6098|6097|11015
1619776800000|2021-04-30 10:00:00|6100|6099|6088|6086|6101|6099|6085|6083|17539
1619777100000|2021-04-30 10:05:00|6087|6087|6085|6084|6087|6087|6078|6076|15487
1619777400000|2021-04-30 10:10:00|6086|6085|6084|6082|6095|6093|6084|6082|8705
1619777700000|2021-04-30 10:15:00|6083|6081|6069|6068|6083|6081|6069|6068|9741
1619778000000|2021-04-30 10:20:00|6070|6069|6076|6074|6076|6074|6067|6065|9580
1619778300000|2021-04-30 10:25:00|6075|6073|6080|6078|6080|6078|6071|6069|9164
1619778600000|2021-04-30 10:30:00|6081|6079|6085|6084|6087|6085|6080|6078|8110
1619778900000|2021-04-30 10:35:00|6086|6085|6084|6083|6088|6086|6082|6081|8835
1619779200000|2021-04-30 10:40:00|6085|6084|6088|6087|6093|6092|6083|6082|13065
1619779500000|2021-04-30 10:45:00|6087|6086|6080|6079|6091|6090|6075|6074|18847
1619779800000|2021-04-30 10:50:00|6079|6078|6082|6081|6082|6081|6077|6076|12084
1619780100000|2021-04-30 10:55:00|6081|6080|6085|6084|6088|6086|6080|6079|9007
1619780400000|2021-04-30 11:00:00|6084|6083|6095|6093|6095|6093|6083|6082|21783
1619780700000|2021-04-30 11:05:00|6094|6092|6097|6096|6097|6096|6089|6087|15712
1619781000000|2021-04-30 11:10:00|6098|6097|6094|6093|6098|6097|6089|6088|13475
1619781300000|2021-04-30 11:15:00|6095|6092|6088|6087|6096|6094|6086|6085|19233
1619781600000|2021-04-30 11:20:00|6087|6086|6090|6088|6093|6092|6087|6086|33759
1619781900000|2021-04-30 11:25:00|6089|6089|6089|6087|6091|6090|6085|6084|16439
1619782200000|2021-04-30 11:30:00|6090|6088|6084|6083|6091|6090|6084|6083|20673
1619782500000|2021-04-30 11:35:00|6085|6084|6085|6084|6091|6090|6084|6083|23593
1619782800000|2021-04-30 11:40:00|6086|6085|6092|6091|6092|6091|6086|6085|4707
1619783100000|2021-04-30 11:45:00|6093|6092|6093|6091|6094|6093|6092|6091|5942
1619783400000|2021-04-30 11:50:00|6092|6092|6095|6094|6096|6094|6092|6091|7983
1619783700000|2021-04-30 11:55:00|6094|6093|6106|6105|6109|6107|6094|6093|16247
1619784000000|2021-04-30 12:00:00|6107|6106|6101|6100|6107|6106|6100|6098|7365
1619784300000|2021-04-30 12:05:00|6100|6099|6108|6107|6110|6108|6100|6099|8058
1619784600000|2021-04-30 12:10:00|6109|6106|6102|6101|6109|6107|6101|6100|15025
1619784900000|2021-04-30 12:15:00|6103|6104|6106|6105|6111|6109|6103|6102|13909
1619785200000|2021-04-30 12:20:00|6107|6106|6112|6111|6112|6111|6106|6105|4847
1619785500000|2021-04-30 12:25:00|6113|6112|6113|6112|6115|6114|6112|6111|8387
1619785800000|2021-04-30 12:30:00|6112|6111|6118|6117|6120|6118|6112|6111|11786
1619786100000|2021-04-30 12:35:00|6119|6118|6124|6123|6126|6125|6119|6118|25056
1619786400000|2021-04-30 12:40:00|6125|6124|6129|6128|6130|6129|6125|6124|15858
1619786700000|2021-04-30 12:45:00|6130|6129|6126|6125|6132|6131|6126|6124|8082
1619787000000|2021-04-30 12:50:00|6127|6126|6132|6131|6132|6131|6126|6125|12707
1619787300000|2021-04-30 12:55:00|6133|6130|6135|6134|6136|6134|6131|6129|343212
1619787600000|2021-04-30 13:00:00|6136|6135|6136|6135|6141|6139|6134|6132|22223
1619787900000|2021-04-30 13:05:00|6135|6134|6131|6130|6136|6135|6129|6127|9956
1619788200000|2021-04-30 13:10:00|6132|6131|6139|6137|6139|6138|6130|6128|15934
1619788500000|2021-04-30 13:15:00|6140|6138|6139|6138|6140|6139|6134|6133|10747
1619788800000|2021-04-30 13:20:00|6140|6139|6145|6143|6145|6144|6137|6136|19790
1619789100000|2021-04-30 13:25:00|6144|6144|6140|6138|6147|6146|6139|6138|28775
1619789400000|2021-04-30 13:30:00|6139|6137|6148|6147|6149|6148|6126|6125|74464
1619789700000|2021-04-30 13:35:00|6147|6145|6139|6136|6152|6151|6137|6135|32190
1619790000000|2021-04-30 13:40:00|6137|6135|6141|6139|6146|6144|6136|6134|10672
1619790300000|2021-04-30 13:45:00|6142|6140|6158|6157|6161|6160|6142|6139|26639
1619790600000|2021-04-30 13:50:00|6159|6158|6160|6159|6166|6164|6151|6150|26964
1619790900000|2021-04-30 13:55:00|6161|6160|6156|6154|6163|6161|6151|6150|10241
1619791200000|2021-04-30 14:00:00|6155|6155|6147|6146|6159|6157|6147|6146|14901
1619791500000|2021-04-30 14:05:00|6146|6145|6149|6148|6150|6148|6136|6135|19005
1619791800000|2021-04-30 14:10:00|6148|6147|6138|6137|6152|6150|6136|6135|16501
1619792100000|2021-04-30 14:15:00|6139|6138|6127|6126|6144|6143|6127|6125|12837
1619792400000|2021-04-30 14:20:00|6128|6127|6137|6135|6137|6135|6128|6127|12114
1619792700000|2021-04-30 14:25:00|6136|6134|6135|6134|6140|6139|6126|6124|13679
1619793000000|2021-04-30 14:30:00|6134|6133|6130|6129|6137|6136|6128|6126|27897
1619793300000|2021-04-30 14:35:00|6131|6130|6124|6123|6134|6132|6113|6111|36518
1619793600000|2021-04-30 14:40:00|6123|6122|6128|6126|6134|6133|6122|6120|15803
1619793900000|2021-04-30 14:45:00|6129|6127|6119|6118|6132|6131|6119|6117|21328
1619794200000|2021-04-30 14:50:00|6120|6119|6120|6119|6128|6127|6118|6117|18218
1619794500000|2021-04-30 14:55:00|6121|6120|6115|6114|6122|6121|6113|6111|50190
1619794800000|2021-04-30 15:00:00|6116|6115|6115|6114|6119|6118|6111|6109|63585
1619795100000|2021-04-30 15:05:00|6114|6113|6113|6111|6118|6117|6110|6109|82306
1619795400000|2021-04-30 15:10:00|6112|6110|6109|6108|6115|6114|6108|6107|36690
1619795700000|2021-04-30 15:15:00|6108|6107|6102|6101|6109|6108|6098|6097|25803
1619796000000|2021-04-30 15:20:00|6103|6102|6105|6103|6113|6112|6102|6101|37858
1619796300000|2021-04-30 15:25:00|6104|6104|6103|6102|6107|6106|6097|6095|46923
1620111600000|2021-05-04 07:00:00|6134|6113|6129|6128|6149|6147|6112|6107|108332
1620111900000|2021-05-04 07:05:00|6130|6129|6148|6147|6149|6148|6117|6114|62353
1620112200000|2021-05-04 07:10:00|6149|6148|6176|6174|6179|6177|6148|6147|58119
1620112500000|2021-05-04 07:15:00|6177|6175|6170|6169|6177|6175|6162|6160|26224
1620112800000|2021-05-04 07:20:00|6171|6170|6176|6175|6184|6182|6167|6166|36282
1620113100000|2021-05-04 07:25:00|6175|6174|6169|6168|6177|6175|6165|6163|42563
1620113400000|2021-05-04 07:30:00|6170|6169|6144|6143|6171|6169|6144|6142|18333
1620113700000|2021-05-04 07:35:00|6146|6142|6153|6151|6155|6153|6146|6142|13529
1620114000000|2021-05-04 07:40:00|6152|6150|6151|6150|6157|6155|6148|6146|10191
1620114300000|2021-05-04 07:45:00|6150|6149|6154|6153|6155|6154|6143|6141|15179
1620114600000|2021-05-04 07:50:00|6153|6152|6157|6155|6159|6158|6150|6148|8245
1620114900000|2021-05-04 07:55:00|6158|6156|6176|6173|6176|6175|6158|6156|14644
1620115200000|2021-05-04 08:00:00|6177|6174|6174|6173|6178|6176|6168|6165|16104
1620115500000|2021-05-04 08:05:00|6175|6174|6193|6191|6193|6192|6175|6174|24345
1620115800000|2021-05-04 08:10:00|6192|6192|6192|6191|6200|6197|6187|6185|268592
1620116100000|2021-05-04 08:15:00|6193|6190|6192|6191|6196|6195|6184|6183|11752
1620116400000|2021-05-04 08:20:00|6191|6190|6200|6198|6202|6200|6187|6186|8662
1620116700000|2021-05-04 08:25:00|6199|6199|6200|6199|6201|6200|6192|6191|10888
1620117000000|2021-05-04 08:30:00|6201|6198|6189|6188|6204|6203|6189|6188|10962
1620117300000|2021-05-04 08:35:00|6190|6189|6194|6193|6196|6194|6187|6186|17322
1620117600000|2021-05-04 08:40:00|6195|6194|6199|6198|6200|6199|6190|6189|9992
1620117900000|2021-05-04 08:45:00|6200|6199|6193|6192|6203|6202|6192|6191|11445
1620118200000|2021-05-04 08:50:00|6194|6193|6193|6191|6197|6195|6193|6190|6255
1620118500000|2021-05-04 08:55:00|6192|6192|6190|6188|6196|6195|6190|6188|8888
1620118800000|2021-05-04 09:00:00|6189|6189|6189|6187|6198|6196|6186|6184|9392
1620119100000|2021-05-04 09:05:00|6190|6188|6203|6201|6204|6201|6187|6186|18876
1620119400000|2021-05-04 09:10:00|6202|6200|6205|6204|6207|6205|6197|6196|11474
1620119700000|2021-05-04 09:15:00|6204|6203|6201|6200|6205|6204|6195|6194|11665
1620120000000|2021-05-04 09:20:00|6202|6201|6194|6193|6203|6202|6191|6190|10658
1620120300000|2021-05-04 09:25:00|6193|6192|6185|6184|6193|6193|6184|6183|4785
1620120600000|2021-05-04 09:30:00|6186|6185|6192|6190|6193|6192|6183|6182|6064
1620120900000|2021-05-04 09:35:00|6193|6191|6198|6196|6199|6198|6193|6191|6322
1620121200000|2021-05-04 09:40:00|6199|6197|6195|6194|6199|6198|6194|6193|7399
1620121500000|2021-05-04 09:45:00|6196|6195|6200|6198|6202|6200|6195|6195|13546
1620121800000|2021-05-04 09:50:00|6201|6199|6201|6200|6204|6203|6199|6198|10074
1620122100000|2021-05-04 09:55:00|6200|6199|6200|6199|6205|6204|6198|6197|10822
1620122400000|2021-05-04 10:00:00|6201|6200|6196|6195|6202|6201|6196|6195|11235
1620122700000|2021-05-04 10:05:00|6195|6194|6201|6200|6203|6202|6195|6194|9697
1620123000000|2021-05-04 10:10:00|6200|6199|6202|6201|6204|6203|6195|6194|12358
1620123300000|2021-05-04 10:15:00|6203|6202|6207|6206|6217|6216|6202|6201|19612
1620123600000|2021-05-04 10:20:00|6206|6205|6210|6209|6219|6216|6206|6204|10421
1620123900000|2021-05-04 10:25:00|6211|6210|6209|6207|6211|6210|6207|6206|6819
1620124200000|2021-05-04 10:30:00|6208|6208|6210|6209|6213|6212|6208|6208|15305
1620124500000|2021-05-04 10:35:00|6211|6210|6214|6213|6217|6215|6209|6207|9901
1620124800000|2021-05-04 10:40:00|6213|6212|6208|6207|6216|6215|6206|6205|6466
1620125100000|2021-05-04 10:45:00|6207|6206|6204|6202|6207|6207|6201|6200|7012
1620125400000|2021-05-04 10:50:00|6205|6203|6217|6215|6219|6218|6205|6202|14042
1620125700000|2021-05-04 10:55:00|6218|6216|6223|6222|6223|6222|6216|6215|33542
1620126000000|2021-05-04 11:00:00|6222|6221|6229|6227|6230|6228|6221|6220|10368
1620126300000|2021-05-04 11:05:00|6230|6228|6233|6232|6237|6236|6229|6228|6356
1620126600000|2021-05-04 11:10:00|6232|6231|6233|6230|6233|6232|6230|6228|6143
1620126900000|2021-05-04 11:15:00|6232|6231|6241|6239|6241|6240|6232|6231|6380
1620127200000|2021-05-04 11:20:00|6240|6240|6241|6239|6245|6244|6238|6236|12432
1620127500000|2021-05-04 11:25:00|6242|6240|6244|6241|6245|6244|6235|6234|21019
1620127800000|2021-05-04 11:30:00|6243|6242|6237|6235|6245|6244|6236|6233|7444
1620128100000|2021-05-04 11:35:00|6238|6236|6221|6220|6240|6238|6220|6219|13254
1620128400000|2021-05-04 11:40:00|6220|6219|6207|6205|6220|6219|6199|6194|32684
1620128700000|2021-05-04 11:45:00|6206|6204|6201|6199|6210|6208|6194|6191|29187
1620129000000|2021-05-04 11:50:00|6200|6198|6210|6209|6212|6209|6189|6187|21103
1620129300000|2021-05-04 11:55:00|6208|6208|6198|6196|6213|6212|6196|6195|22382
1620129600000|2021-05-04 12:00:00|6197|6197|6200|6199|6201|6200|6195|6194|9301
1620129900000|2021-05-04 12:05:00|6199|6198|6194|6193|6203|6202|6191|6188|14803
1620130200000|2021-05-04 12:10:00|6195|6194|6178|6176|6196|6195|6176|6174|18544
1620130500000|2021-05-04 12:15:00|6177|6175|6171|6170|6178|6176|6166|6164|40097
1620130800000|2021-05-04 12:20:00|6170|6169|6165|6162|6170|6169|6157|6155|10431
1620131100000|2021-05-04 12:25:00|6164|6163|6166|6164|6173|6170|6161|6160|9272
1620131400000|2021-05-04 12:30:00|6167|6165|6174|6172|6178|6176|6166|6165|7482
1620131700000|2021-05-04 12:35:00|6175|6173|6174|6173|6178|6176|6171|6169|3917
1620132000000|2021-05-04 12:40:00|6173|6172|6175|6173|6178|6176|6170|6169|14802
1620132300000|2021-05-04 12:45:00|6176|6174|6184|6183|6185|6183|6173|6171|13739
1620132600000|2021-05-04 12:50:00|6183|6182|6177|6174|6186|6185|6177|6174|16706
1620132900000|2021-05-04 12:55:00|6178|6175|6168|6166|6179|6176|6165|6164|7302
1620133200000|2021-05-04 13:00:00|6167|6165|6164|6162|6170|6168|6163|6162|10404
1620133500000|2021-05-04 13:05:00|6165|6163|6148|6146|6168|6166|6147|6145|10582
1620133800000|2021-05-04 13:10:00|6147|6145|6154|6152|6156|6152|6143|6141|18067
1620134100000|2021-05-04 13:15:00|6155|6153|6159|6157|6162|6159|6151|6149|7957
1620134400000|2021-05-04 13:20:00|6158|6156|6152|6150|6163|6160|6152|6150|13787
1620134700000|2021-05-04 13:25:00|6153|6151|6172|6169|6172|6170|6152|6149|16770
1620135000000|2021-05-04 13:30:00|6171|6168|6201|6198|6203|6201|6168|6167|27363
1620135300000|2021-05-04 13:35:00|6203|6199|6189|6187|6212|6210|6187|6185|20587
1620135600000|2021-05-04 13:40:00|6190|6188|6175|6172|6192|6189|6172|6170|16666
1620135900000|2021-05-04 13:45:00|6174|6171|6145|6144|6175|6173|6144|6142|21660
1620136200000|2021-05-04 13:50:00|6146|6143|6141|6139|6149|6147|6134|6131|25860
1620136500000|2021-05-04 13:55:00|6140|6138|6127|6126|6142|6141|6127|6125|19953
1620136800000|2021-05-04 14:00:00|6126|6125|6129|6127|6138|6137|6118|6114|35578
1620137100000|2021-05-04 14:05:00|6128|6128|6133|6131|6138|6136|6116|6113|47373
1620137400000|2021-05-04 14:10:00|6132|6130|6116|6115|6133|6131|6113|6111|13831
1620137700000|2021-05-04 14:15:00|6115|6114|6130|6128|6131|6129|6103|6100|17241
1620138000000|2021-05-04 14:20:00|6131|6129|6141|6138|6143|6141|6123|6121|24891
1620138300000|2021-05-04 14:25:00|6140|6137|6142|6141|6152|6149|6137|6135|16697
1620138600000|2021-05-04 14:30:00|6143|6140|6129|6128|6149|6146|6129|6128|17151
1620138900000|2021-05-04 14:35:00|6130|6129|6145|6143|6145|6143|6128|6126|11948
1620139200000|2021-05-04 14:40:00|6146|6144|6148|6146|6152|6150|6142|6140|13924
1620139500000|2021-05-04 14:45:00|6147|6145|6135|6133|6150|6148|6132|6130|32685
1620139800000|2021-05-04 14:50:00|6134|6132|6132|6130|6135|6133|6126|6125|17328
1620140100000|2021-05-04 14:55:00|6131|6129|6125|6123|6136|6134|6125|6123|16985
1620140400000|2021-05-04 15:00:00|6124|6122|6127|6125|6127|6125|6111|6110|22305
1620140700000|2021-05-04 15:05:00|6128|6124|6139|6137|6140|6138|6116|6114|17388
1620141000000|2021-05-04 15:10:00|6138|6136|6090|6088|6140|6139|6090|6088|55099
1620141300000|2021-05-04 15:15:00|6091|6089|6094|6092|6100|6099|6086|6085|37353
1620141600000|2021-05-04 15:20:00|6093|6091|6093|6091|6104|6102|6090|6089|34191
1620141900000|2021-05-04 15:25:00|6092|6092|6102|6098|6105|6103|6089|6086|53089
1620198000000|2021-05-05 07:00:00|6204|6184|6222|6220|6237|6233|6199|6184|71739
1620198300000|2021-05-05 07:05:00|6223|6221|6219|6216|6238|6234|6211|6208|43809
1620198600000|2021-05-05 07:10:00|6218|6215|6236|6234|6245|6242|6215|6212|39690
1620198900000|2021-05-05 07:15:00|6237|6235|6245|6242|6247|6245|6231|6229|27489
1620199200000|2021-05-05 07:20:00|6246|6243|6249|6247|6252|6250|6243|6241|17239
1620199500000|2021-05-05 07:25:00|6248|6246|6262|6259|6262|6259|6247|6246|28111
1620199800000|2021-05-05 07:30:00|6263|6260|6258|6256|6266|6264|6256|6255|12109
1620200100000|2021-05-05 07:35:00|6259|6257|6262|6260|6262|6260|6253|6252|22726
1620200400000|2021-05-05 07:40:00|6261|6259|6263|6261|6269|6268|6259|6258|17839
1620200700000|2021-05-05 07:45:00|6262|6262|6274|6273|6279|6277|6262|6261|9261
1620201000000|2021-05-05 07:50:00|6275|6274|6279|6277|6284|6282|6273|6272|18061
1620201300000|2021-05-05 07:55:00|6280|6278|6289|6288|6290|6288|6277|6275|11858
1620201600000|2021-05-05 08:00:00|6290|6289|6277|6275|6291|6290|6277|6275|20256
1620201900000|2021-05-05 08:05:00|6276|6276|6275|6274|6278|6277|6273|6272|11235
1620202200000|2021-05-05 08:10:00|6276|6273|6266|6264|6279|6278|6265|6264|29070
1620202500000|2021-05-05 08:15:00|6267|6265|6267|6265|6279|6278|6266|6265|19330
1620202800000|2021-05-05 08:20:00|6266|6264|6275|6274|6279|6277|6266|6264|13858
1620203100000|2021-05-05 08:25:00|6276|6275|6285|6283|6285|6283|6273|6272|16440
1620203400000|2021-05-05 08:30:00|6286|6282|6292|6290|6294|6291|6279|6277|20468
1620203700000|2021-05-05 08:35:00|6294|6291|6290|6289|6294|6292|6287|6285|15241
1620204000000|2021-05-05 08:40:00|6291|6290|6286|6284|6291|6290|6283|6282|13649
1620204300000|2021-05-05 08:45:00|6287|6285|6291|6289|6292|6291|6287|6285|10537
1620204600000|2021-05-05 08:50:00|6290|6290|6293|6292|6293|6292|6285|6284|27256
1620204900000|2021-05-05 08:55:00|6292|6291|6288|6287|6293|6291|6283|6282|15498
1620205200000|2021-05-05 09:00:00|6289|6288|6298|6297|6300|6299|6285|6283|53505
1620205500000|2021-05-05 09:05:00|6299|6298|6300|6299|6300|6299|6293|6292|24729
1620205800000|2021-05-05 09:10:00|6299|6298|6288|6286|6299|6299|6286|6285|22085
1620206100000|2021-05-05 09:15:00|6287|6285|6291|6290|6295|6294|6286|6285|36059
1620206400000|2021-05-05 09:20:00|6290|6289|6295|6292|6299|6298|6289|6288|32676
1620206700000|2021-05-05 09:25:00|6294|6293|6285|6283|6294|6293|6282|6281|19947
1620207000000|2021-05-05 09:30:00|6286|6284|6282|6281|6291|6289|6280|6279|9486
1620207300000|2021-05-05 09:35:00|6283|6282|6283|6281|6288|6286|6281|6279|10128
1620207600000|2021-05-05 09:40:00|6284|6282|6291|6289|6291|6290|6283|6282|5427
1620207900000|2021-05-05 09:45:00|6290|6288|6296|6295|6299|6297|6285|6284|19272
1620208200000|2021-05-05 09:50:00|6297|6296|6288|6286|6300|6299|6282|6278|39286
1620208500000|2021-05-05 09:55:00|6289|6287|6293|6291|6298|6296|6288|6286|11567
1620208800000|2021-05-05 10:00:00|6292|6292|6294|6293|6298|6296|6290|6288|12039
1620209100000|2021-05-05 10:05:00|6295|6294|6295|6294|6297|6296|6292|6291|18917
1620209400000|2021-05-05 10:10:00|6294|6293|6290|6289|6296|6295|6281|6280|23285
1620209700000|2021-05-05 10:15:00|6291|6290|6298|6296|6298|6296|6290|6289|12927
1620210000000|2021-05-05 10:20:00|6299|6297|6298|6296|6299|6298|6296|6295|9877
1620210300000|2021-05-05 10:25:00|6299|6297|6294|6293|6299|6298|6294|6293|12052
1620210600000|2021-05-05 10:30:00|6295|6294|6299|6297|6299|6297|6293|6291|7270
1620210900000|2021-05-05 10:35:00|6298|6296|6299|6298|6299|6298|6294|6293|9891
1620211200000|2021-05-05 10:40:00|6298|6297|6289|6287|6301|6299|6284|6282|31553
1620211500000|2021-05-05 10:45:00|6288|6286|6286|6284|6289|6288|6285|6284|8584
1620211800000|2021-05-05 10:50:00|6285|6285|6290|6289|6290|6289|6285|6283|8297
1620212100000|2021-05-05 10:55:00|6291|6290|6291|6290|6295|6294|6288|6287|13007
1620212400000|2021-05-05 11:00:00|6290|6289|6288|6286|6293|6292|6286|6284|15700
1620212700000|2021-05-05 11:05:00|6289|6287|6286|6285|6291|6290|6282|6281|9938
1620213000000|2021-05-05 11:10:00|6285|6284|6284|6283|6287|6286|6276|6275|25471
1620213300000|2021-05-05 11:15:00|6283|6282|6281|6280|6283|6282|6276|6275|23900
1620213600000|2021-05-05 11:20:00|6282|6279|6288|6286|6290|6288|6280|6279|5455
1620213900000|2021-05-05 11:25:00|6287|6285|6294|6292|6295|6293|6286|6285|4818
1620214200000|2021-05-05 11:30:00|6293|6291|6300|6298|6301|6299|6291|6290|26170
1620214500000|2021-05-05 11:35:00|6299|6299|6299|6298|6301|6300|6298|6297|9673
1620214800000|2021-05-05 11:40:00|6298|6297|6300|6298|6300|6299|6296|6295|5471
1620215100000|2021-05-05 11:45:00|6299|6299|6301|6299|6302|6301|6299|6298|10527
1620215400000|2021-05-05 11:50:00|6300|6298|6298|6296|6301|6300|6295|6293|10049
1620215700000|2021-05-05 11:55:00|6299|6297|6301|6300|6301|6300|6295|6294|12652
1620216000000|2021-05-05 12:00:00|6302|6301|6303|6301|6303|6301|6299|6298|6064
1620216300000|2021-05-05 12:05:00|6302|6300|6300|6298|6302|6300|6298|6297|16919
1620216600000|2021-05-05 12:10:00|6299|6297|6301|6299|6302|6301|6297|6296|3925
1620216900000|2021-05-05 12:15:00|6302|6300|6313|6311|6313|6312|6301|6300|13833
1620217200000|2021-05-05 12:20:00|6312|6312|6315|6313|6315|6313|6311|6310|8144
1620217500000|2021-05-05 12:25:00|6314|6312|6307|6306|6316|6313|6305|6303|11868
1620217800000|2021-05-05 12:30:00|6308|6307|6303|6301|6310|6308|6303|6301|12761
1620218100000|2021-05-05 12:35:00|6304|6302|6304|6303|6307|6305|6303|6301|5967
1620218400000|2021-05-05 12:40:00|6303|6302|6303|6301|6307|6305|6301|6300|6283
1620218700000|2021-05-05 12:45:00|6304|6302|6304|6302|6305|6304|6301|6299|171981
1620219000000|2021-05-05 12:50:00|6305|6303|6309|6308|6313|6311|6304|6303|19149
1620219300000|2021-05-05 12:55:00|6310|6309|6310|6309|6313|6311|6309|6308|10884
1620219600000|2021-05-05 13:00:00|6311|6308|6311|6309|6311|6310|6303|6300|15678
1620219900000|2021-05-05 13:05:00|6312|6310|6309|6307|6313|6311|6307|6306|18607
1620220200000|2021-05-05 13:10:00|6308|6306|6314|6312|6316|6314|6307|6306|7573
1620220500000|2021-05-05 13:15:00|6313|6313|6311|6310|6314|6313|6311|6309|14117
1620220800000|2021-05-05 13:20:00|6310|6309|6294|6292|6310|6309|6294|6292|9235
1620221100000|2021-05-05 13:25:00|6293|6291|6282|6280|6293|6291|6280|6278|25232
1620221400000|2021-05-05 13:30:00|6281|6279|6292|6290|6294|6291|6270|6268|90829
1620221700000|2021-05-05 13:35:00|6291|6289|6316|6314|6323|6321|6279|6277|58041
1620222000000|2021-05-05 13:40:00|6317|6315|6327|6325|6331|6328|6312|6310|55146
1620222300000|2021-05-05 13:45:00|6328|6326|6328|6326|6345|6343|6325|6323|60539
1620222600000|2021-05-05 13:50:00|6327|6327|6337|6334|6342|6340|6325|6323|25758
1620222900000|2021-05-05 13:55:00|6336|6335|6330|6328|6338|6337|6321|6320|13633
1620223200000|2021-05-05 14:00:00|6331|6329|6319|6316|6332|6330|6319|6316|26687
1620223500000|2021-05-05 14:05:00|6318|6315|6303|6302|6320|6317|6294|6292|23945
1620223800000|2021-05-05 14:10:00|6302|6301|6317|6316|6318|6317|6298|6297|19098
1620224100000|2021-05-05 14:15:00|6318|6317|6317|6315|6322|6320|6308|6305|22003
1620224400000|2021-05-05 14:20:00|6318|6316|6323|6322|6330|6328|6318|6316|20621
1620224700000|2021-05-05 14:25:00|6322|6321|6326|6325|6328|6326|6319|6317|25185
1620225000000|2021-05-05 14:30:00|6327|6326|6334|6332|6334|6333|6323|6322|20480
1620225300000|2021-05-05 14:35:00|6335|6333|6351|6350|6353|6350|6335|6333|30348
1620225600000|2021-05-05 14:40:00|6350|6349|6359|6356|6360|6358|6346|6344|24669
1620225900000|2021-05-05 14:45:00|6360|6357|6362|6361|6363|6362|6353|6351|24081
1620226200000|2021-05-05 14:50:00|6363|6362|6367|6366|6368|6367|6358|6357|36380
1620226500000|2021-05-05 14:55:00|6368|6367|6370|6367|6378|6376|6368|6366|27302
1620226800000|2021-05-05 15:00:00|6369|6368|6369|6367|6379|6377|6363|6361|29220
1620227100000|2021-05-05 15:05:00|6370|6368|6385|6384|6385|6384|6369|6368|27466
1620227400000|2021-05-05 15:10:00|6384|6383|6393|6391|6395|6393|6382|6380|41909
1620227700000|2021-05-05 15:15:00|6392|6390|6397|6395|6399|6397|6389|6387|49633
1620228000000|2021-05-05 15:20:00|6398|6394|6399|6398|6401|6400|6390|6389|59153
1620228300000|2021-05-05 15:25:00|6398|6397|6400|6399|6410|6408|6398|6396|65262
1620284400000|2021-05-06 07:00:00|6446|6421|6443|6440|6467|6457|6405|6402|57250
1620284700000|2021-05-06 07:05:00|6445|6437|6427|6424|6449|6446|6412|6409|36445
1620285000000|2021-05-06 07:10:00|6426|6422|6415|6414|6426|6422|6411|6409|16718
1620285300000|2021-05-06 07:15:00|6416|6413|6420|6418|6427|6424|6415|6413|17406
1620285600000|2021-05-06 07:20:00|6421|6419|6422|6418|6425|6424|6417|6415|18646
1620285900000|2021-05-06 07:25:00|6421|6419|6439|6436|6442|6439|6418|6416|20804
1620286200000|2021-05-06 07:30:00|6440|6437|6424|6421|6441|6439|6423|6421|13528
1620286500000|2021-05-06 07:35:00|6423|6420|6414|6412|6426|6423|6414|6412|13729
1620286800000|2021-05-06 07:40:00|6415|6413|6432|6430|6432|6430|6414|6412|19699
1620287100000|2021-05-06 07:45:00|6433|6429|6422|6420|6441|6439|6421|6418|22700
1620287400000|2021-05-06 07:50:00|6423|6421|6408|6406|6423|6421|6404|6401|20677
1620287700000|2021-05-06 07:55:00|6407|6405|6402|6400|6411|6409|6401|6400|14379
1620288000000|2021-05-06 08:00:00|6403|6401|6405|6404|6411|6410|6401|6400|12423
1620288300000|2021-05-06 08:05:00|6406|6405|6421|6419|6422|6419|6406|6405|9396
1620288600000|2021-05-06 08:10:00|6420|6418|6424|6422|6429|6427|6419|6417|13881
1620288900000|2021-05-06 08:15:00|6425|6423|6419|6418|6426|6424|6413|6411|8902
1620289200000|2021-05-06 08:20:00|6418|6417|6400|6399|6422|6419|6397|6395|18487
1620289500000|2021-05-06 08:25:00|6401|6398|6401|6399|6409|6407|6397|6394|14188
1620289800000|2021-05-06 08:30:00|6400|6398|6398|6396|6401|6400|6392|6391|14732
1620290100000|2021-05-06 08:35:00|6399|6397|6397|6395|6404|6401|6390|6389|15391
1620290400000|2021-05-06 08:40:00|6396|6396|6386|6384|6397|6396|6384|6382|13254
1620290700000|2021-05-06 08:45:00|6387|6385|6398|6396|6398|6396|6386|6385|10474
1620291000000|2021-05-06 08:50:00|6397|6395|6394|6391|6400|6397|6389|6388|10285
1620291300000|2021-05-06 08:55:00|6393|6390|6389|6388|6393|6391|6381|6378|10508
1620291600000|2021-05-06 09:00:00|6388|6387|6395|6393|6402|6400|6388|6387|32011
1620291900000|2021-05-06 09:05:00|6394|6394|6389|6387|6401|6398|6389|6387|17566
1620292200000|2021-05-06 09:10:00|6388|6388|6383|6381|6396|6395|6382|6381|17082
1620292500000|2021-05-06 09:15:00|6384|6382|6377|6375|6386|6385|6370|6368|47851
1620292800000|2021-05-06 09:20:00|6376|6374|6383|6380|6384|6381|6368|6367|23825
1620293100000|2021-05-06 09:25:00|6382|6379|6389|6388|6394|6393|6381|6379|19519
1620293400000|2021-05-06 09:30:00|6388|6387|6365|6363|6389|6387|6365|6362|39631
1620293700000|2021-05-06 09:35:00|6366|6364|6380|6379|6380|6379|6363|6362|11255
1620294000000|2021-05-06 09:40:00|6381|6380|6375|6373|6382|6380|6370|6368|12032
1620294300000|2021-05-06 09:45:00|6376|6374|6385|6383|6386|6385|6375|6373|14359
1620294600000|2021-05-06 09:50:00|6384|6382|6383|6381|6390|6389|6380|6379|14488
1620294900000|2021-05-06 09:55:00|6384|6382|6381|6379|6385|6383|6379|6377|9902
1620295200000|2021-05-06 10:00:00|6380|6380|6387|6385|6388|6386|6374|6373|13102
1620295500000|2021-05-06 10:05:00|6386|6384|6389|6387|6400|6398|6385|6384|17842
1620295800000|2021-05-06 10:10:00|6388|6386|6382|6381|6391|6389|6381|6379|13190
1620296100000|2021-05-06 10:15:00|6383|6380|6379|6378|6387|6385|6376|6373|9177
1620296400000|2021-05-06 10:20:00|6380|6379|6387|6384|6389|6387|6375|6374|10155
1620296700000|2021-05-06 10:25:00|6386|6383|6372|6370|6386|6384|6372|6370|23938
1620297000000|2021-05-06 10:30:00|6371|6369|6373|6372|6377|6375|6370|6369|9550
1620297300000|2021-05-06 10:35:00|6374|6373|6375|6373|6380|6379|6370|6369|14841
1620297600000|2021-05-06 10:40:00|6376|6374|6372|6370|6377|6375|6371|6370|12310
1620297900000|2021-05-06 10:45:00|6371|6371|6367|6366|6375|6373|6364|6362|11981
1620298200000|2021-05-06 10:50:00|6366|6365|6365|6363|6368|6367|6363|6362|9884
1620298500000|2021-05-06 10:55:00|6366|6364|6354|6351|6368|6366|6352|6351|13605
1620298800000|2021-05-06 11:00:00|6353|6350|6371|6370|6371|6370|6347|6346|49165
1620299100000|2021-05-06 11:05:00|6370|6369|6369|6367|6375|6373|6363|6361|22844
1620299400000|2021-05-06 11:10:00|6370|6368|6389|6386|6389|6386|6369|6368|22687
1620299700000|2021-05-06 11:15:00|6388|6387|6378|6376|6395|6393|6378|6376|11589
1620300000000|2021-05-06 11:20:00|6379|6377|6383|6381|6388|6386|6378|6377|12784
1620300300000|2021-05-06 11:25:00|6382|6380|6389|6386|6389|6387|6382|6380|6394
1620300600000|2021-05-06 11:30:00|6388|6385|6384|6382|6389|6388|6384|6382|8376
1620300900000|2021-05-06 11:35:00|6383|6381|6379|6377|6384|6382|6379|6377|6618
1620301200000|2021-05-06 11:40:00|6378|6376|6381|6380|6382|6380|6375|6373|33293
1620301500000|2021-05-06 11:45:00|6380|6379|6376|6375|6382|6381|6372|6371|13845
1620301800000|2021-05-06 11:50:00|6377|6376|6376|6375|6378|6377|6374|6373|14255
1620302100000|2021-05-06 11:55:00|6375|6374|6374|6373|6376|6375|6371|6370|11788
1620302400000|2021-05-06 12:00:00|6375|6374|6381|6380|6383|6381|6375|6374|10353
1620302700000|2021-05-06 12:05:00|6380|6379|6375|6373|6381|6380|6374|6372|8122
1620303000000|2021-05-06 12:10:00|6374|6374|6371|6370|6376|6374|6371|6370|10280
1620303300000|2021-05-06 12:15:00|6372|6369|6373|6372|6374|6373|6369|6367|20897
1620303600000|2021-05-06 12:20:00|6372|6371|6386|6385|6389|6387|6371|6369|15344
1620303900000|2021-05-06 12:25:00|6387|6386|6384|6382|6387|6386|6383|6382|13126
1620304200000|2021-05-06 12:30:00|6383|6381|6381|6379|6386|6385|6378|6377|24005
1620304500000|2021-05-06 12:35:00|6382|6380|6389|6388|6392|6390|6380|6379|178409
1620304800000|2021-05-06 12:40:00|6390|6389|6398|6396|6400|6398|6390|6389|12914
1620305100000|2021-05-06 12:45:00|6397|6397|6397|6395|6399|6397|6394|6392|9922
1620305400000|2021-05-06 12:50:00|6396|6396|6404|6402|6404|6403|6396|6395|19175
1620305700000|2021-05-06 12:55:00|6403|6403|6406|6405|6408|6405|6401|6399|8754
1620306000000|2021-05-06 13:00:00|6405|6404|6411|6409|6414|6412|6405|6403|12002
1620306300000|2021-05-06 13:05:00|6410|6408|6409|6408|6415|6414|6407|6406|6186
1620306600000|2021-05-06 13:10:00|6408|6407|6411|6409|6416|6415|6408|6407|10594
1620306900000|2021-05-06 13:15:00|6410|6408|6411|6409|6413|6412|6408|6407|7302
1620307200000|2021-05-06 13:20:00|6410|6408|6413|6412|6415|6414|6405|6403|9085
1620307500000|2021-05-06 13:25:00|6414|6413|6425|6423|6425|6423|6413|6412|22178
1620307800000|2021-05-06 13:30:00|6424|6422|6396|6394|6426|6425|6390|6388|65561
1620308100000|2021-05-06 13:35:00|6395|6393|6427|6425|6434|6432|6394|6392|56637
1620308400000|2021-05-06 13:40:00|6428|6426|6432|6430|6438|6436|6415|6413|53040
1620308700000|2021-05-06 13:45:00|6431|6429|6420|6418|6444|6442|6420|6418|70953
1620309000000|2021-05-06 13:50:00|6421|6419|6439|6438|6440|6439|6415|6413|56251
1620309300000|2021-05-06 13:55:00|6438|6437|6438|6437|6446|6444|6435|6434|89195
1620309600000|2021-05-06 14:00:00|6437|6436|6430|6428|6438|6437|6417|6415|57097
1620309900000|2021-05-06 14:05:00|6429|6429|6418|6416|6431|6429|6412|6411|38649
1620310200000|2021-05-06 14:10:00|6419|6417|6428|6427|6432|6431|6419|6417|43501
1620310500000|2021-05-06 14:15:00|6427|6426|6404|6402|6436|6434|6401|6399|65192
1620310800000|2021-05-06 14:20:00|6405|6403|6421|6420|6422|6421|6401|6400|43853
1620311100000|2021-05-06 14:25:00|6420|6419|6420|6418|6425|6423|6407|6406|52249
1620311400000|2021-05-06 14:30:00|6421|6419|6429|6428|6432|6430|6421|6419|45929
1620311700000|2021-05-06 14:35:00|6430|6429|6433|6431|6441|6438|6430|6429|43965
1620312000000|2021-05-06 14:40:00|6432|6430|6447|6446|6451|6449|6431|6430|72214
1620312300000|2021-05-06 14:45:00|6448|6447|6438|6437|6466|6465|6438|6437|100052
1620312600000|2021-05-06 14:50:00|6439|6438|6439|6437|6444|6442|6429|6428|34769
1620312900000|2021-05-06 14:55:00|6440|6438|6417|6416|6441|6440|6413|6412|28676
1620313200000|2021-05-06 15:00:00|6418|6417|6418|6417|6423|6421|6412|6411|48246
1620313500000|2021-05-06 15:05:00|6419|6418|6428|6427|6432|6431|6418|6417|42600
1620313800000|2021-05-06 15:10:00|6427|6426|6445|6444|6447|6446|6427|6426|45423
1620314100000|2021-05-06 15:15:00|6444|6443|6455|6454|6455|6454|6441|6439|64139
1620314400000|2021-05-06 15:20:00|6454|6453|6457|6456|6467|6465|6452|6451|63068
1620314700000|2021-05-06 15:25:00|6458|6455|6469|6466|6469|6467|6457|6455|55151
1620370800000|2021-05-07 07:00:00|6509|6501|6480|6476|6520|6514|6458|6453|52844
1620371100000|2021-05-07 07:05:00|6479|6477|6470|6468|6482|6478|6458|6455|24185
1620371400000|2021-05-07 07:10:00|6472|6469|6463|6461|6472|6470|6456|6455|25721
1620371700000|2021-05-07 07:15:00|6462|6460|6475|6473|6479|6476|6461|6460|22481
1620372000000|2021-05-07 07:20:00|6474|6474|6470|6469|6475|6474|6465|6463|14275
1620372300000|2021-05-07 07:25:00|6469|6468|6484|6482|6486|6485|6461|6459|24587
1620372600000|2021-05-07 07:30:00|6483|6481|6482|6480|6486|6484|6475|6474|28375
1620372900000|2021-05-07 07:35:00|6481|6479|6484|6483|6484|6483|6478|6477|18325
1620373200000|2021-05-07 07:40:00|6485|6484|6490|6489|6492|6490|6485|6482|5199
1620373500000|2021-05-07 07:45:00|6491|6490|6485|6483|6497|6496|6484|6482|10178
1620373800000|2021-05-07 07:50:00|6484|6482|6492|6489|6493|6491|6482|6481|12535
1620374100000|2021-05-07 07:55:00|6493|6490|6512|6510|6516|6514|6493|6490|54365
1620374400000|2021-05-07 08:00:00|6513|6511|6513|6512|6517|6515|6507|6506|11912
1620374700000|2021-05-07 08:05:00|6512|6511|6520|6518|6520|6518|6512|6510|8389
1620375000000|2021-05-07 08:10:00|6519|6517|6520|6518|6528|6525|6516|6514|9732
1620375300000|2021-05-07 08:15:00|6519|6517|6517|6516|6522|6520|6513|6511|10807
1620375600000|2021-05-07 08:20:00|6518|6517|6517|6515|6521|6520|6516|6515|10139
1620375900000|2021-05-07 08:25:00|6518|6516|6526|6525|6526|6525|6516|6515|7716
1620376200000|2021-05-07 08:30:00|6525|6524|6531|6530|6533|6531|6523|6522|8530
1620376500000|2021-05-07 08:35:00|6530|6529|6522|6519|6531|6530|6521|6519|21050
1620376800000|2021-05-07 08:40:00|6521|6520|6526|6524|6528|6526|6518|6517|6133
1620377100000|2021-05-07 08:45:00|6527|6525|6527|6525|6529|6527|6523|6521|6426
1620377400000|2021-05-07 08:50:00|6528|6526|6529|6527|6530|6529|6522|6520|10132
1620377700000|2021-05-07 08:55:00|6528|6526|6524|6523|6529|6527|6522|6520|16690
1620378000000|2021-05-07 09:00:00|6525|6522|6522|6519|6527|6526|6520|6517|18321
1620378300000|2021-05-07 09:05:00|6523|6520|6530|6529|6531|6530|6523|6520|9961
1620378600000|2021-05-07 09:10:00|6529|6528|6526|6524|6530|6529|6522|6521|19807
1620378900000|2021-05-07 09:15:00|6527|6525|6526|6525|6528|6526|6519|6518|15930
1620379200000|2021-05-07 09:20:00|6527|6526|6534|6532|6540|6538|6527|6526|20486
1620379500000|2021-05-07 09:25:00|6533|6531|6540|6539|6541|6540|6532|6530|16749
1620379800000|2021-05-07 09:30:00|6541|6540|6548|6546|6548|6546|6536|6535|27301
1620380100000|2021-05-07 09:35:00|6547|6547|6551|6550|6561|6559|6542|6540|40924
1620380400000|2021-05-07 09:40:00|6552|6551|6562|6561|6565|6564|6552|6551|15063
1620380700000|2021-05-07 09:45:00|6561|6560|6563|6562|6566|6563|6558|6557|12581
1620381000000|2021-05-07 09:50:00|6562|6561|6570|6568|6578|6577|6560|6559|21120
1620381300000|2021-05-07 09:55:00|6569|6569|6572|6571|6573|6572|6567|6565|10035
1620381600000|2021-05-07 10:00:00|6571|6570|6567|6566|6576|6574|6563|6561|18404
1620381900000|2021-05-07 10:05:00|6566|6565|6575|6574|6575|6574|6564|6563|11846
1620382200000|2021-05-07 10:10:00|6576|6573|6580|6578|6580|6578|6574|6572|6245
1620382500000|2021-05-07 10:15:00|6579|6579|6589|6588|6589|6588|6579|6578|21687
1620382800000|2021-05-07 10:20:00|6590|6589|6589|6587|6592|6590|6582|6581|62874
1620383100000|2021-05-07 10:25:00|6590|6588|6582|6580|6592|6591|6580|6578|19207
1620383400000|2021-05-07 10:30:00|6583|6581|6588|6586|6589|6587|6577|6576|11976
1620383700000|2021-05-07 10:35:00|6587|6585|6598|6596|6599|6596|6586|6584|14576
1620384000000|2021-05-07 10:40:00|6599|6597|6602|6601|6602|6601|6597|6596|43588
1620384300000|2021-05-07 10:45:00|6603|6602|6598|6597|6606|6605|6597|6596|16343
1620384600000|2021-05-07 10:50:00|6597|6596|6591|6590|6598|6596|6589|6587|9648
1620384900000|2021-05-07 10:55:00|6590|6589|6590|6588|6591|6590|6587|6585|4461
1620385200000|2021-05-07 11:00:00|6591|6589|6590|6588|6592|6591|6586|6585|6427
1620385500000|2021-05-07 11:05:00|6589|6587|6580|6578|6589|6588|6580|6578|8310
1620385800000|2021-05-07 11:10:00|6579|6577|6561|6560|6579|6577|6560|6559|9559
1620386100000|2021-05-07 11:15:00|6560|6559|6555|6553|6560|6560|6553|6551|6311
1620386400000|2021-05-07 11:20:00|6554|6554|6553|6551|6557|6555|6551|6550|7783
1620386700000|2021-05-07 11:25:00|6554|6552|6561|6559|6561|6560|6553|6552|8364
1620387000000|2021-05-07 11:30:00|6560|6558|6559|6558|6563|6562|6558|6556|6557
1620387300000|2021-05-07 11:35:00|6558|6557|6562|6561|6562|6561|6558|6557|56999
1620387600000|2021-05-07 11:40:00|6563|6562|6561|6559|6565|6564|6559|6557|10158
1620387900000|2021-05-07 11:45:00|6562|6560|6564|6563|6565|6563|6561|6560|4181
1620388200000|2021-05-07 11:50:00|6563|6562|6552|6551|6563|6562|6550|6549|10392
1620388500000|2021-05-07 11:55:00|6553|6552|6565|6564|6565|6564|6553|6551|7353
1620388800000|2021-05-07 12:00:00|6564|6563|6560|6559|6564|6563|6558|6556|14726
1620389100000|2021-05-07 12:05:00|6561|6560|6556|6555|6563|6562|6555|6554|13285
1620389400000|2021-05-07 12:10:00|6555|6554|6559|6557|6559|6557|6545|6544|12161
1620389700000|2021-05-07 12:15:00|6558|6556|6557|6556|6563|6560|6556|6554|9490
1620390000000|2021-05-07 12:20:00|6558|6557|6569|6567|6569|6567|6557|6555|10529
1620390300000|2021-05-07 12:25:00|6568|6566|6578|6575|6579|6577|6567|6564|7024
1620390600000|2021-05-07 12:30:00|6577|6573|6557|6555|6577|6573|6550|6547|16509
1620390900000|2021-05-07 12:35:00|6556|6554|6562|6559|6579|6574|6556|6552|22476
1620391200000|2021-05-07 12:40:00|6563|6560|6552|6550|6572|6569|6548|6547|21855
1620391500000|2021-05-07 12:45:00|6553|6551|6539|6537|6554|6552|6531|6530|25308
1620391800000|2021-05-07 12:50:00|6540|6538|6556|6554|6561|6559|6537|6535|43325
1620392100000|2021-05-07 12:55:00|6555|6552|6552|6550|6556|6554|6548|6545|18110
1620392400000|2021-05-07 13:00:00|6553|6551|6555|6553|6559|6557|6552|6551|18544
1620392700000|2021-05-07 13:05:00|6554|6552|6522|6520|6556|6554|6520|6517|22794
1620393000000|2021-05-07 13:10:00|6523|6521|6539|6537|6542|6541|6518|6517|15976
1620393300000|2021-05-07 13:15:00|6538|6538|6544|6542|6549|6547|6538|6538|19103
1620393600000|2021-05-07 13:20:00|6543|6541|6534|6532|6547|6544|6529|6527|15347
1620393900000|2021-05-07 13:25:00|6533|6531|6525|6523|6538|6536|6524|6522|27123
1620394200000|2021-05-07 13:30:00|6526|6524|6502|6500|6529|6527|6480|6477|104709
1620394500000|2021-05-07 13:35:00|6501|6499|6526|6524|6529|6527|6496|6494|35860
1620394800000|2021-05-07 13:40:00|6525|6525|6556|6554|6558|6556|6525|6524|32212
1620395100000|2021-05-07 13:45:00|6557|6555|6555|6553|6563|6561|6546|6543|26086
1620395400000|2021-05-07 13:50:00|6554|6554|6560|6558|6565|6564|6541|6539|57021
1620395700000|2021-05-07 13:55:00|6561|6559|6552|6550|6562|6560|6540|6538|31038
1620396000000|2021-05-07 14:00:00|6553|6551|6558|6556|6561|6559|6546|6545|44122
1620396300000|2021-05-07 14:05:00|6559|6557|6564|6563|6569|6568|6552|6551|23304
1620396600000|2021-05-07 14:10:00|6565|6562|6568|6566|6575|6572|6563|6562|23892
1620396900000|2021-05-07 14:15:00|6569|6567|6568|6565|6570|6569|6559|6558|24812
1620397200000|2021-05-07 14:20:00|6567|6567|6550|6548|6567|6567|6546|6543|30889
1620397500000|2021-05-07 14:25:00|6551|6549|6536|6535|6552|6550|6532|6530|18391
1620397800000|2021-05-07 14:30:00|6537|6536|6534|6533|6540|6539|6523|6521|27321
1620398100000|2021-05-07 14:35:00|6535|6532|6530|6529|6535|6532|6520|6519|32346
1620398400000|2021-05-07 14:40:00|6531|6530|6539|6537|6539|6538|6531|6530|29239
1620398700000|2021-05-07 14:45:00|6540|6538|6544|6542|6545|6544|6537|6536|64701
1620399000000|2021-05-07 14:50:00|6543|6543|6548|6546|6548|6546|6538|6537|26602
1620399300000|2021-05-07 14:55:00|6549|6547|6549|6547|6549|6548|6539|6538|21725
1620399600000|2021-05-07 15:00:00|6550|6548|6538|6537|6551|6549|6534|6533|39713
1620399900000|2021-05-07 15:05:00|6537|6536|6544|6542|6546|6544|6537|6535|34306
1620400200000|2021-05-07 15:10:00|6545|6543|6552|6550|6552|6550|6543|6541|27694
1620400500000|2021-05-07 15:15:00|6551|6549|6554|6553|6558|6557|6550|6549|34521
1620400800000|2021-05-07 15:20:00|6555|6554|6552|6551|6557|6556|6549|6547|32132
1620401100000|2021-05-07 15:25:00|6551|6550|6546|6543|6553|6552|6545|6543|42419
1620630000000|2021-05-10 07:00:00|6710|6701|6721|6718|6784|6774|6695|6686|83652
1620630300000|2021-05-10 07:05:00|6718|6717|6750|6748|6750|6748|6718|6716|62492
1620630600000|2021-05-10 07:10:00|6751|6750|6762|6760|6763|6762|6740|6738|73990
1620630900000|2021-05-10 07:15:00|6761|6759|6754|6752|6768|6766|6750|6748|94622
1620631200000|2021-05-10 07:20:00|6755|6753|6749|6747|6757|6756|6744|6742|77163
1620631500000|2021-05-10 07:25:00|6748|6746|6731|6730|6750|6749|6728|6725|105121
1620631800000|2021-05-10 07:30:00|6730|6729|6736|6734|6741|6740|6725|6721|61901
1620632100000|2021-05-10 07:35:00|6735|6733|6751|6749|6751|6750|6729|6727|34429
1620632400000|2021-05-10 07:40:00|6750|6750|6764|6762|6764|6763|6744|6743|26561
1620632700000|2021-05-10 07:45:00|6765|6763|6773|6771|6789|6788|6765|6762|41156
1620633000000|2021-05-10 07:50:00|6774|6772|6775|6774|6779|6777|6770|6767|18513
1620633300000|2021-05-10 07:55:00|6774|6773|6770|6769|6776|6774|6767|6766|26353
1620633600000|2021-05-10 08:00:00|6769|6768|6773|6772|6777|6775|6767|6765|18579
1620633900000|2021-05-10 08:05:00|6772|6771|6769|6767|6778|6777|6768|6765|22481
1620634200000|2021-05-10 08:10:00|6770|6768|6767|6765|6774|6773|6764|6761|13078
1620634500000|2021-05-10 08:15:00|6766|6764|6769|6768|6770|6769|6765|6764|11131
1620634800000|2021-05-10 08:20:00|6768|6767|6768|6767|6772|6771|6763|6761|16096
1620635100000|2021-05-10 08:25:00|6767|6766|6743|6742|6768|6766|6743|6740|23365
1620635400000|2021-05-10 08:30:00|6745|6743|6750|6748|6752|6751|6733|6731|18648
1620635700000|2021-05-10 08:35:00|6751|6749|6750|6748|6757|6755|6742|6740|20686
1620636000000|2021-05-10 08:40:00|6749|6747|6746|6744|6752|6750|6744|6742|10302
1620636300000|2021-05-10 08:45:00|6745|6743|6744|6742|6748|6746|6739|6738|15444
1620636600000|2021-05-10 08:50:00|6743|6741|6735|6733|6743|6741|6728|6726|10000
1620636900000|2021-05-10 08:55:00|6734|6732|6727|6725|6735|6734|6725|6722|14725
1620637200000|2021-05-10 09:00:00|6726|6724|6718|6716|6728|6726|6718|6716|18306
1620637500000|2021-05-10 09:05:00|6719|6717|6726|6723|6728|6727|6718|6716|12528
1620637800000|2021-05-10 09:10:00|6725|6722|6726|6725|6728|6727|6722|6720|14491
1620638100000|2021-05-10 09:15:00|6725|6724|6721|6719|6726|6724|6720|6719|9076
1620638400000|2021-05-10 09:20:00|6720|6718|6720|6717|6726|6725|6713|6712|23875
1620638700000|2021-05-10 09:25:00|6719|6716|6716|6715|6719|6717|6712|6711|16948
1620639000000|2021-05-10 09:30:00|6715|6714|6709|6707|6716|6714|6707|6705|12643
1620639300000|2021-05-10 09:35:00|6708|6706|6717|6716|6719|6717|6705|6703|12269
1620639600000|2021-05-10 09:40:00|6718|6717|6723|6721|6725|6724|6714|6713|18139
1620639900000|2021-05-10 09:45:00|6724|6722|6730|6729|6730|6729|6720|6717|18325
1620640200000|2021-05-10 09:50:00|6731|6730|6727|6725|6738|6737|6727|6725|20186
1620640500000|2021-05-10 09:55:00|6728|6726|6741|6739|6741|6739|6727|6726|16419
1620640800000|2021-05-10 10:00:00|6742|6740|6750|6748|6750|6749|6736|6733|18383
1620641100000|2021-05-10 10:05:00|6749|6747|6749|6747|6752|6751|6739|6738|19970
1620641400000|2021-05-10 10:10:00|6750|6748|6753|6751|6756|6755|6748|6747|10016
1620641700000|2021-05-10 10:15:00|6752|6750|6748|6746|6753|6751|6745|6744|16879
1620642000000|2021-05-10 10:20:00|6747|6745|6742|6739|6748|6746|6736|6735|24360
1620642300000|2021-05-10 10:25:00|6743|6740|6748|6745|6754|6753|6743|6740|18080
1620642600000|2021-05-10 10:30:00|6747|6746|6750|6748|6752|6750|6746|6745|17306
1620642900000|2021-05-10 10:35:00|6749|6747|6750|6748|6755|6753|6747|6745|12941
1620643200000|2021-05-10 10:40:00|6749|6747|6748|6747|6754|6753|6747|6745|26558
1620643500000|2021-05-10 10:45:00|6749|6746|6744|6742|6750|6748|6743|6742|14608
1620643800000|2021-05-10 10:50:00|6745|6743|6747|6746|6750|6748|6744|6742|46487
1620644100000|2021-05-10 10:55:00|6746|6745|6746|6744|6751|6749|6743|6741|25323
1620644400000|2021-05-10 11:00:00|6747|6745|6721|6719|6748|6747|6708|6707|46900
1620644700000|2021-05-10 11:05:00|6722|6720|6718|6716|6724|6723|6711|6710|10805
1620645000000|2021-05-10 11:10:00|6717|6717|6725|6724|6726|6725|6715|6713|12046
1620645300000|2021-05-10 11:15:00|6724|6723|6723|6721|6730|6729|6721|6720|15985
1620645600000|2021-05-10 11:20:00|6724|6722|6717|6716|6725|6724|6715|6714|16040
1620645900000|2021-05-10 11:25:00|6716|6715|6719|6717|6722|6721|6715|6714|12106
1620646200000|2021-05-10 11:30:00|6718|6718|6719|6718|6719|6718|6717|6715|7571
1620646500000|2021-05-10 11:35:00|6718|6717|6727|6725|6728|6726|6718|6717|14508
1620646800000|2021-05-10 11:40:00|6726|6726|6728|6727|6728|6727|6724|6721|24962
1620647100000|2021-05-10 11:45:00|6729|6728|6728|6727|6731|6730|6726|6724|488087
1620647400000|2021-05-10 11:50:00|6727|6726|6731|6730|6731|6730|6724|6723|11687
1620647700000|2021-05-10 11:55:00|6732|6731|6732|6730|6732|6731|6727|6726|8527
1620648000000|2021-05-10 12:00:00|6733|6731|6725|6724|6733|6732|6723|6721|16886
1620648300000|2021-05-10 12:05:00|6724|6723|6729|6727|6731|6730|6724|6723|15703
1620648600000|2021-05-10 12:10:00|6728|6728|6721|6720|6729|6728|6721|6720|5540
1620648900000|2021-05-10 12:15:00|6720|6719|6715|6713|6724|6723|6713|6711|12604
1620649200000|2021-05-10 12:20:00|6714|6712|6710|6709|6720|6718|6710|6709|12445
1620649500000|2021-05-10 12:25:00|6711|6710|6713|6712|6715|6713|6707|6706|13111
1620649800000|2021-05-10 12:30:00|6712|6711|6718|6716|6719|6718|6710|6708|7855
1620650100000|2021-05-10 12:35:00|6717|6715|6713|6711|6718|6717|6712|6711|13542
1620650400000|2021-05-10 12:40:00|6714|6712|6713|6712|6718|6716|6709|6707|37621
1620650700000|2021-05-10 12:45:00|6714|6713|6699|6697|6715|6714|6698|6696|26109
1620651000000|2021-05-10 12:50:00|6700|6698|6678|6677|6700|6699|6678|6676|32575
1620651300000|2021-05-10 12:55:00|6679|6676|6687|6685|6688|6686|6678|6676|14974
1620651600000|2021-05-10 13:00:00|6688|6686|6679|6678|6690|6688|6677|6676|44527
1620651900000|2021-05-10 13:05:00|6678|6677|6668|6666|6678|6677|6660|6658|116584
1620652200000|2021-05-10 13:10:00|6667|6667|6665|6664|6671|6669|6659|6657|50469
1620652500000|2021-05-10 13:15:00|6666|6665|6649|6647|6668|6667|6643|6642|63114
1620652800000|2021-05-10 13:20:00|6648|6646|6650|6649|6654|6652|6644|6641|39712
1620653100000|2021-05-10 13:25:00|6649|6648|6650|6649|6652|6651|6645|6644|36260
1620653400000|2021-05-10 13:30:00|6651|6650|6663|6661|6689|6688|6649|6648|92899
1620653700000|2021-05-10 13:35:00|6664|6662|6695|6694|6696|6695|6664|6661|68048
1620654000000|2021-05-10 13:40:00|6696|6695|6695|6693|6704|6702|6680|6678|75918
1620654300000|2021-05-10 13:45:00|6694|6694|6696|6693|6698|6697|6675|6672|68413
1620654600000|2021-05-10 13:50:00|6697|6694|6664|6662|6699|6698|6662|6661|54756
1620654900000|2021-05-10 13:55:00|6663|6663|6681|6679|6683|6681|6654|6653|43017
1620655200000|2021-05-10 14:00:00|6680|6680|6651|6649|6680|6680|6649|6646|59816
1620655500000|2021-05-10 14:05:00|6652|6650|6649|6648|6655|6654|6639|6637|52766
1620655800000|2021-05-10 14:10:00|6648|6647|6646|6645|6650|6648|6637|6636|39152
1620656100000|2021-05-10 14:15:00|6647|6646|6632|6631|6651|6650|6629|6628|33106
1620656400000|2021-05-10 14:20:00|6631|6630|6654|6653|6658|6656|6630|6628|36583
1620656700000|2021-05-10 14:25:00|6653|6652|6648|6647|6657|6654|6641|6640|41283
1620657000000|2021-05-10 14:30:00|6647|6646|6630|6628|6651|6650|6629|6627|57933
1620657300000|2021-05-10 14:35:00|6631|6629|6638|6637|6639|6637|6624|6622|41504
1620657600000|2021-05-10 14:40:00|6637|6636|6639|6638|6644|6642|6630|6627|48660
1620657900000|2021-05-10 14:45:00|6638|6637|6635|6633|6645|6643|6631|6629|71225
1620658200000|2021-05-10 14:50:00|6636|6634|6637|6635|6641|6640|6625|6624|68735
1620658500000|2021-05-10 14:55:00|6636|6636|6656|6655|6657|6656|6632|6630|61012
1620658800000|2021-05-10 15:00:00|6657|6656|6645|6644|6658|6657|6642|6640|39688
1620659100000|2021-05-10 15:05:00|6646|6645|6650|6649|6655|6654|6646|6645|34241
1620659400000|2021-05-10 15:10:00|6649|6648|6660|6659|6662|6660|6649|6648|37736
1620659700000|2021-05-10 15:15:00|6661|6660|6668|6667|6668|6667|6653|6652|44517
1620660000000|2021-05-10 15:20:00|6667|6666|6661|6659|6673|6672|6659|6658|52520
1620660300000|2021-05-10 15:25:00|6660|6660|6673|6671|6675|6673|6659|6658|50687
1620630000000|2021-05-10 07:00:00|6710|6701|6721|6718|6784|6774|6695|6686|83652
1620630300000|2021-05-10 07:05:00|6718|6717|6750|6748|6750|6748|6718|6716|62492
1620630600000|2021-05-10 07:10:00|6751|6750|6762|6760|6763|6762|6740|6738|73990
1620630900000|2021-05-10 07:15:00|6761|6759|6754|6752|6768|6766|6750|6748|94622
1620631200000|2021-05-10 07:20:00|6755|6753|6749|6747|6757|6756|6744|6742|77163
1620631500000|2021-05-10 07:25:00|6748|6746|6731|6730|6750|6749|6728|6725|105121
1620631800000|2021-05-10 07:30:00|6730|6729|6736|6734|6741|6740|6725|6721|61901
1620632100000|2021-05-10 07:35:00|6735|6733|6751|6749|6751|6750|6729|6727|34429
1620632400000|2021-05-10 07:40:00|6750|6750|6764|6762|6764|6763|6744|6743|26561
1620632700000|2021-05-10 07:45:00|6765|6763|6773|6771|6789|6788|6765|6762|41156
1620633000000|2021-05-10 07:50:00|6774|6772|6775|6774|6779|6777|6770|6767|18513
1620633300000|2021-05-10 07:55:00|6774|6773|6770|6769|6776|6774|6767|6766|26353
1620633600000|2021-05-10 08:00:00|6769|6768|6773|6772|6777|6775|6767|6765|18579
1620633900000|2021-05-10 08:05:00|6772|6771|6769|6767|6778|6777|6768|6765|22481
1620634200000|2021-05-10 08:10:00|6770|6768|6767|6765|6774|6773|6764|6761|13078
1620634500000|2021-05-10 08:15:00|6766|6764|6769|6768|6770|6769|6765|6764|11131
1620634800000|2021-05-10 08:20:00|6768|6767|6768|6767|6772|6771|6763|6761|16096
1620635100000|2021-05-10 08:25:00|6767|6766|6743|6742|6768|6766|6743|6740|23365
1620635400000|2021-05-10 08:30:00|6745|6743|6750|6748|6752|6751|6733|6731|18648
1620635700000|2021-05-10 08:35:00|6751|6749|6750|6748|6757|6755|6742|6740|20686
1620636000000|2021-05-10 08:40:00|6749|6747|6746|6744|6752|6750|6744|6742|10302
1620636300000|2021-05-10 08:45:00|6745|6743|6744|6742|6748|6746|6739|6738|15444
1620636600000|2021-05-10 08:50:00|6743|6741|6735|6733|6743|6741|6728|6726|10000
1620636900000|2021-05-10 08:55:00|6734|6732|6727|6725|6735|6734|6725|6722|14725
1620637200000|2021-05-10 09:00:00|6726|6724|6718|6716|6728|6726|6718|6716|18306
1620637500000|2021-05-10 09:05:00|6719|6717|6726|6723|6728|6727|6718|6716|12528
1620637800000|2021-05-10 09:10:00|6725|6722|6726|6725|6728|6727|6722|6720|14491
1620638100000|2021-05-10 09:15:00|6725|6724|6721|6719|6726|6724|6720|6719|9076
1620638400000|2021-05-10 09:20:00|6720|6718|6720|6717|6726|6725|6713|6712|23875
1620638700000|2021-05-10 09:25:00|6719|6716|6716|6715|6719|6717|6712|6711|16948
1620639000000|2021-05-10 09:30:00|6715|6714|6709|6707|6716|6714|6707|6705|12643
1620639300000|2021-05-10 09:35:00|6708|6706|6717|6716|6719|6717|6705|6703|12269
1620639600000|2021-05-10 09:40:00|6718|6717|6723|6721|6725|6724|6714|6713|18139
1620639900000|2021-05-10 09:45:00|6724|6722|6730|6729|6730|6729|6720|6717|18325
1620640200000|2021-05-10 09:50:00|6731|6730|6727|6725|6738|6737|6727|6725|20186
1620640500000|2021-05-10 09:55:00|6728|6726|6741|6739|6741|6739|6727|6726|16419
1620640800000|2021-05-10 10:00:00|6742|6740|6750|6748|6750|6749|6736|6733|18383
1620641100000|2021-05-10 10:05:00|6749|6747|6749|6747|6752|6751|6739|6738|19970
1620641400000|2021-05-10 10:10:00|6750|6748|6753|6751|6756|6755|6748|6747|10016
1620641700000|2021-05-10 10:15:00|6752|6750|6748|6746|6753|6751|6745|6744|16879
1620642000000|2021-05-10 10:20:00|6747|6745|6742|6739|6748|6746|6736|6735|24360
1620642300000|2021-05-10 10:25:00|6743|6740|6748|6745|6754|6753|6743|6740|18080
1620642600000|2021-05-10 10:30:00|6747|6746|6750|6748|6752|6750|6746|6745|17306
1620642900000|2021-05-10 10:35:00|6749|6747|6750|6748|6755|6753|6747|6745|12941
1620643200000|2021-05-10 10:40:00|6749|6747|6748|6747|6754|6753|6747|6745|26558
1620643500000|2021-05-10 10:45:00|6749|6746|6744|6742|6750|6748|6743|6742|14608
1620643800000|2021-05-10 10:50:00|6745|6743|6747|6746|6750|6748|6744|6742|46487
1620644100000|2021-05-10 10:55:00|6746|6745|6746|6744|6751|6749|6743|6741|25323
1620644400000|2021-05-10 11:00:00|6747|6745|6721|6719|6748|6747|6708|6707|46900
1620644700000|2021-05-10 11:05:00|6722|6720|6718|6716|6724|6723|6711|6710|10805
1620645000000|2021-05-10 11:10:00|6717|6717|6725|6724|6726|6725|6715|6713|12046
1620645300000|2021-05-10 11:15:00|6724|6723|6723|6721|6730|6729|6721|6720|15985
1620645600000|2021-05-10 11:20:00|6724|6722|6717|6716|6725|6724|6715|6714|16040
1620645900000|2021-05-10 11:25:00|6716|6715|6719|6717|6722|6721|6715|6714|12106
1620646200000|2021-05-10 11:30:00|6718|6718|6719|6718|6719|6718|6717|6715|7571
1620646500000|2021-05-10 11:35:00|6718|6717|6727|6725|6728|6726|6718|6717|14508
1620646800000|2021-05-10 11:40:00|6726|6726|6728|6727|6728|6727|6724|6721|24962
1620647100000|2021-05-10 11:45:00|6729|6728|6728|6727|6731|6730|6726|6724|488087
1620647400000|2021-05-10 11:50:00|6727|6726|6731|6730|6731|6730|6724|6723|11687
1620647700000|2021-05-10 11:55:00|6732|6731|6732|6730|6732|6731|6727|6726|8527
1620648000000|2021-05-10 12:00:00|6733|6731|6725|6724|6733|6732|6723|6721|16886
1620648300000|2021-05-10 12:05:00|6724|6723|6729|6727|6731|6730|6724|6723|15703
1620648600000|2021-05-10 12:10:00|6728|6728|6721|6720|6729|6728|6721|6720|5540
1620648900000|2021-05-10 12:15:00|6720|6719|6715|6713|6724|6723|6713|6711|12604
1620649200000|2021-05-10 12:20:00|6714|6712|6710|6709|6720|6718|6710|6709|12445
1620649500000|2021-05-10 12:25:00|6711|6710|6713|6712|6715|6713|6707|6706|13111
1620649800000|2021-05-10 12:30:00|6712|6711|6718|6716|6719|6718|6710|6708|7855
1620650100000|2021-05-10 12:35:00|6717|6715|6713|6711|6718|6717|6712|6711|13542
1620650400000|2021-05-10 12:40:00|6714|6712|6713|6712|6718|6716|6709|6707|37621
1620650700000|2021-05-10 12:45:00|6714|6713|6699|6697|6715|6714|6698|6696|26109
1620651000000|2021-05-10 12:50:00|6700|6698|6678|6677|6700|6699|6678|6676|32575
1620651300000|2021-05-10 12:55:00|6679|6676|6687|6685|6688|6686|6678|6676|14974
1620651600000|2021-05-10 13:00:00|6688|6686|6679|6678|6690|6688|6677|6676|44527
1620651900000|2021-05-10 13:05:00|6678|6677|6668|6666|6678|6677|6660|6658|116584
1620652200000|2021-05-10 13:10:00|6667|6667|6665|6664|6671|6669|6659|6657|50469
1620652500000|2021-05-10 13:15:00|6666|6665|6649|6647|6668|6667|6643|6642|63114
1620652800000|2021-05-10 13:20:00|6648|6646|6650|6649|6654|6652|6644|6641|39712
1620653100000|2021-05-10 13:25:00|6649|6648|6650|6649|6652|6651|6645|6644|36260
1620653400000|2021-05-10 13:30:00|6651|6650|6663|6661|6689|6688|6649|6648|92899
1620653700000|2021-05-10 13:35:00|6664|6662|6695|6694|6696|6695|6664|6661|68048
1620654000000|2021-05-10 13:40:00|6696|6695|6695|6693|6704|6702|6680|6678|75918
1620654300000|2021-05-10 13:45:00|6694|6694|6696|6693|6698|6697|6675|6672|68413
1620654600000|2021-05-10 13:50:00|6697|6694|6664|6662|6699|6698|6662|6661|54756
1620654900000|2021-05-10 13:55:00|6663|6663|6681|6679|6683|6681|6654|6653|43017
1620655200000|2021-05-10 14:00:00|6680|6680|6651|6649|6680|6680|6649|6646|59816
1620655500000|2021-05-10 14:05:00|6652|6650|6649|6648|6655|6654|6639|6637|52766
1620655800000|2021-05-10 14:10:00|6648|6647|6646|6645|6650|6648|6637|6636|39152
1620656100000|2021-05-10 14:15:00|6647|6646|6632|6631|6651|6650|6629|6628|33106
1620656400000|2021-05-10 14:20:00|6631|6630|6654|6653|6658|6656|6630|6628|36583
1620656700000|2021-05-10 14:25:00|6653|6652|6648|6647|6657|6654|6641|6640|41283
1620657000000|2021-05-10 14:30:00|6647|6646|6630|6628|6651|6650|6629|6627|57933
1620657300000|2021-05-10 14:35:00|6631|6629|6638|6637|6639|6637|6624|6622|41504
1620657600000|2021-05-10 14:40:00|6637|6636|6639|6638|6644|6642|6630|6627|48660
1620657900000|2021-05-10 14:45:00|6638|6637|6635|6633|6645|6643|6631|6629|71225
1620658200000|2021-05-10 14:50:00|6636|6634|6637|6635|6641|6640|6625|6624|68735
1620658500000|2021-05-10 14:55:00|6636|6636|6656|6655|6657|6656|6632|6630|61012
1620658800000|2021-05-10 15:00:00|6657|6656|6645|6644|6658|6657|6642|6640|39688
1620659100000|2021-05-10 15:05:00|6646|6645|6650|6649|6655|6654|6646|6645|34241
1620659400000|2021-05-10 15:10:00|6649|6648|6660|6659|6662|6660|6649|6648|37736
1620659700000|2021-05-10 15:15:00|6661|6660|6668|6667|6668|6667|6653|6652|44517
1620660000000|2021-05-10 15:20:00|6667|6666|6661|6659|6673|6672|6659|6658|52520
1620660300000|2021-05-10 15:25:00|6660|6660|6673|6671|6675|6673|6659|6658|50687
1620716400000|2021-05-11 07:00:00|6544|6522|6528|6526|6544|6530|6483|6470|100930
1620716700000|2021-05-11 07:05:00|6529|6524|6472|6470|6538|6535|6472|6468|78442
1620717000000|2021-05-11 07:10:00|6471|6468|6442|6440|6471|6468|6436|6433|93232
1620717300000|2021-05-11 07:15:00|6443|6441|6469|6468|6472|6470|6435|6432|77292
1620717600000|2021-05-11 07:20:00|6468|6467|6462|6460|6490|6489|6454|6451|74170
1620717900000|2021-05-11 07:25:00|6461|6459|6467|6465|6468|6467|6444|6441|73819
1620718200000|2021-05-11 07:30:00|6466|6466|6473|6471|6478|6476|6459|6455|48495
1620718500000|2021-05-11 07:35:00|6472|6472|6495|6493|6495|6494|6470|6469|32279
1620718800000|2021-05-11 07:40:00|6494|6492|6485|6483|6498|6496|6481|6480|40833
1620719100000|2021-05-11 07:45:00|6484|6482|6473|6470|6490|6488|6461|6460|34826
1620719400000|2021-05-11 07:50:00|6474|6471|6480|6477|6483|6481|6469|6466|58399
1620719700000|2021-05-11 07:55:00|6481|6478|6515|6513|6516|6515|6480|6477|16430
1620720000000|2021-05-11 08:00:00|6516|6514|6492|6491|6519|6517|6492|6490|21575
1620720300000|2021-05-11 08:05:00|6493|6490|6511|6509|6514|6512|6488|6486|21363
1620720600000|2021-05-11 08:10:00|6512|6510|6501|6499|6515|6513|6500|6498|18625
1620720900000|2021-05-11 08:15:00|6502|6500|6491|6489|6502|6500|6484|6482|19642
1620721200000|2021-05-11 08:20:00|6492|6488|6492|6490|6498|6496|6487|6486|20019
1620721500000|2021-05-11 08:25:00|6491|6489|6490|6487|6493|6491|6477|6475|17754
1620721800000|2021-05-11 08:30:00|6489|6486|6489|6487|6507|6504|6487|6485|19793
1620722100000|2021-05-11 08:35:00|6490|6488|6510|6509|6511|6510|6488|6486|14614
1620722400000|2021-05-11 08:40:00|6509|6508|6529|6528|6530|6529|6507|6506|18837
1620722700000|2021-05-11 08:45:00|6528|6527|6527|6526|6530|6528|6517|6515|21755
1620723000000|2021-05-11 08:50:00|6526|6525|6517|6515|6530|6528|6511|6510|11388
1620723300000|2021-05-11 08:55:00|6516|6514|6518|6516|6520|6518|6515|6513|13987
1620723600000|2021-05-11 09:00:00|6519|6517|6536|6533|6536|6534|6518|6516|11809
1620723900000|2021-05-11 09:05:00|6535|6534|6521|6519|6536|6534|6518|6516|11162
1620724200000|2021-05-11 09:10:00|6520|6518|6510|6509|6524|6523|6510|6508|17245
1620724500000|2021-05-11 09:15:00|6511|6510|6522|6520|6523|6522|6509|6506|9872
1620724800000|2021-05-11 09:20:00|6521|6521|6513|6512|6521|6521|6513|6511|8629
1620725100000|2021-05-11 09:25:00|6514|6513|6509|6507|6515|6514|6505|6503|18614
1620725400000|2021-05-11 09:30:00|6508|6506|6527|6525|6530|6529|6507|6506|14695
1620725700000|2021-05-11 09:35:00|6528|6526|6528|6525|6537|6535|6525|6523|10351
1620726000000|2021-05-11 09:40:00|6527|6526|6539|6537|6539|6538|6526|6523|7366
1620726300000|2021-05-11 09:45:00|6538|6538|6532|6531|6540|6538|6528|6527|13980
1620726600000|2021-05-11 09:50:00|6531|6530|6539|6537|6539|6537|6529|6528|11947
1620726900000|2021-05-11 09:55:00|6540|6538|6525|6523|6543|6541|6519|6518|26594
1620727200000|2021-05-11 10:00:00|6526|6524|6516|6514|6528|6527|6511|6510|12668
1620727500000|2021-05-11 10:05:00|6515|6515|6515|6513|6518|6517|6508|6507|14309
1620727800000|2021-05-11 10:10:00|6516|6514|6513|6511|6517|6515|6507|6505|25528
1620728100000|2021-05-11 10:15:00|6514|6512|6511|6510|6516|6514|6507|6505|18315
1620728400000|2021-05-11 10:20:00|6510|6509|6504|6503|6512|6510|6504|6503|19710
1620728700000|2021-05-11 10:25:00|6503|6502|6495|6493|6504|6502|6493|6491|30122
1620729000000|2021-05-11 10:30:00|6494|6492|6488|6487|6498|6496|6484|6483|35641
1620729300000|2021-05-11 10:35:00|6489|6486|6500|6499|6507|6506|6486|6484|26443
1620729600000|2021-05-11 10:40:00|6501|6500|6489|6487|6506|6504|6487|6485|24099
1620729900000|2021-05-11 10:45:00|6490|6488|6493|6491|6498|6496|6489|6487|7884
1620730200000|2021-05-11 10:50:00|6492|6490|6497|6495|6497|6495|6489|6487|9463
1620730500000|2021-05-11 10:55:00|6496|6494|6500|6499|6503|6501|6495|6494|5775
1620730800000|2021-05-11 11:00:00|6501|6498|6506|6505|6506|6505|6497|6496|9662
1620731100000|2021-05-11 11:05:00|6507|6506|6498|6497|6508|6506|6496|6495|12256
1620731400000|2021-05-11 11:10:00|6497|6496|6506|6504|6510|6509|6493|6492|13651
1620731700000|2021-05-11 11:15:00|6507|6505|6503|6502|6508|6506|6501|6499|10484
1620732000000|2021-05-11 11:20:00|6502|6501|6490|6487|6503|6502|6487|6486|26919
1620732300000|2021-05-11 11:25:00|6489|6488|6496|6495|6499|6498|6488|6487|8883
1620732600000|2021-05-11 11:30:00|6497|6494|6498|6496|6501|6499|6495|6494|10364
1620732900000|2021-05-11 11:35:00|6497|6497|6496|6495|6500|6499|6495|6492|8919
1620733200000|2021-05-11 11:40:00|6497|6496|6508|6506|6508|6506|6496|6494|9839
1620733500000|2021-05-11 11:45:00|6507|6507|6513|6512|6516|6515|6505|6504|21095
1620733800000|2021-05-11 11:50:00|6514|6513|6516|6514|6519|6518|6514|6511|12436
1620734100000|2021-05-11 11:55:00|6517|6515|6500|6498|6520|6518|6499|6497|6786
1620734400000|2021-05-11 12:00:00|6499|6499|6499|6497|6516|6514|6497|6495|63798
1620734700000|2021-05-11 12:05:00|6500|6496|6482|6480|6503|6501|6481|6479|17205
1620735000000|2021-05-11 12:10:00|6481|6479|6487|6485|6489|6487|6480|6478|7447
1620735300000|2021-05-11 12:15:00|6488|6486|6480|6478|6490|6488|6479|6477|8482
1620735600000|2021-05-11 12:20:00|6479|6477|6472|6470|6485|6483|6470|6468|12977
1620735900000|2021-05-11 12:25:00|6471|6469|6460|6458|6481|6479|6460|6457|30565
1620736200000|2021-05-11 12:30:00|6459|6459|6456|6454|6465|6463|6451|6450|19971
1620736500000|2021-05-11 12:35:00|6455|6453|6464|6462|6466|6464|6453|6451|65833
1620736800000|2021-05-11 12:40:00|6465|6463|6464|6462|6466|6465|6459|6458|10612
1620737100000|2021-05-11 12:45:00|6465|6463|6458|6457|6468|6466|6457|6456|9489
1620737400000|2021-05-11 12:50:00|6459|6458|6457|6456|6461|6459|6451|6449|18900
1620737700000|2021-05-11 12:55:00|6456|6455|6451|6450|6456|6455|6449|6446|31475
1620738000000|2021-05-11 13:00:00|6450|6449|6451|6449|6454|6453|6439|6437|88912
1620738300000|2021-05-11 13:05:00|6450|6448|6445|6443|6450|6448|6439|6437|51100
1620738600000|2021-05-11 13:10:00|6444|6444|6451|6450|6454|6452|6437|6436|37891
1620738900000|2021-05-11 13:15:00|6452|6449|6453|6451|6458|6456|6447|6446|48879
1620739200000|2021-05-11 13:20:00|6452|6452|6461|6459|6464|6463|6452|6452|47056
1620739500000|2021-05-11 13:25:00|6460|6458|6459|6456|6464|6463|6457|6456|40545
1620739800000|2021-05-11 13:30:00|6458|6455|6463|6460|6481|6479|6418|6416|102961
1620740100000|2021-05-11 13:35:00|6462|6459|6466|6463|6472|6470|6443|6442|85308
1620740400000|2021-05-11 13:40:00|6465|6462|6512|6510|6525|6523|6462|6460|58212
1620740700000|2021-05-11 13:45:00|6511|6509|6511|6508|6517|6515|6500|6498|29363
1620741000000|2021-05-11 13:50:00|6512|6509|6540|6537|6541|6537|6512|6509|53051
1620741300000|2021-05-11 13:55:00|6541|6536|6556|6554|6559|6555|6539|6536|43264
1620741600000|2021-05-11 14:00:00|6555|6552|6542|6540|6556|6554|6535|6534|52507
1620741900000|2021-05-11 14:05:00|6543|6541|6496|6494|6544|6542|6496|6494|34393
1620742200000|2021-05-11 14:10:00|6495|6495|6502|6500|6512|6509|6495|6494|25773
1620742500000|2021-05-11 14:15:00|6501|6501|6499|6498|6504|6503|6479|6476|28866
1620742800000|2021-05-11 14:20:00|6500|6497|6507|6505|6519|6517|6500|6497|34364
1620743100000|2021-05-11 14:25:00|6508|6504|6492|6491|6508|6506|6492|6491|39857
1620743400000|2021-05-11 14:30:00|6493|6490|6478|6476|6493|6491|6473|6472|41444
1620743700000|2021-05-11 14:35:00|6477|6475|6462|6460|6477|6476|6453|6451|45835
1620744000000|2021-05-11 14:40:00|6461|6458|6485|6482|6487|6485|6459|6457|28984
1620744300000|2021-05-11 14:45:00|6484|6481|6501|6497|6503|6502|6474|6471|40007
1620744600000|2021-05-11 14:50:00|6500|6498|6507|6505|6514|6513|6498|6495|30545
1620744900000|2021-05-11 14:55:00|6505|6504|6500|6499|6514|6512|6498|6495|39235
1620745200000|2021-05-11 15:00:00|6501|6497|6499|6498|6509|6508|6497|6495|104834
1620745500000|2021-05-11 15:05:00|6498|6497|6513|6512|6519|6518|6494|6492|29869
1620745800000|2021-05-11 15:10:00|6512|6511|6523|6521|6524|6522|6507|6505|54285
1620746100000|2021-05-11 15:15:00|6522|6520|6532|6530|6539|6537|6517|6515|116610
1620746400000|2021-05-11 15:20:00|6531|6529|6526|6525|6534|6531|6516|6515|101581
1620746700000|2021-05-11 15:25:00|6527|6526|6522|6519|6529|6528|6518|6517|38759
1620802800000|2021-05-12 07:00:00|6617|6601|6594|6591|6634|6632|6593|6590|68257
1620803100000|2021-05-12 07:05:00|6595|6592|6595|6592|6611|6607|6564|6560|74076
1620803400000|2021-05-12 07:10:00|6594|6590|6596|6593|6608|6606|6578|6576|61113
1620803700000|2021-05-12 07:15:00|6595|6592|6611|6609|6618|6617|6594|6592|22757
1620804000000|2021-05-12 07:20:00|6612|6610|6620|6618|6620|6619|6611|6608|20517
1620804300000|2021-05-12 07:25:00|6619|6619|6628|6625|6634|6631|6619|6619|17223
1620804600000|2021-05-12 07:30:00|6629|6626|6640|6639|6641|6640|6626|6623|14784
1620804900000|2021-05-12 07:35:00|6641|6638|6647|6645|6648|6646|6640|6638|17896
1620805200000|2021-05-12 07:40:00|6646|6644|6664|6661|6664|6661|6643|6640|16114
1620805500000|2021-05-12 07:45:00|6663|6662|6655|6653|6665|6664|6655|6653|23940
1620805800000|2021-05-12 07:50:00|6656|6654|6660|6659|6661|6660|6648|6646|19294
1620806100000|2021-05-12 07:55:00|6661|6660|6670|6668|6680|6679|6661|6659|22535
1620806400000|2021-05-12 08:00:00|6669|6669|6652|6650|6669|6669|6650|6649|17308
1620806700000|2021-05-12 08:05:00|6651|6649|6652|6650|6656|6655|6646|6644|29057
1620807000000|2021-05-12 08:10:00|6651|6649|6637|6636|6651|6649|6636|6635|7119
1620807300000|2021-05-12 08:15:00|6638|6637|6642|6641|6644|6643|6633|6632|12969
1620807600000|2021-05-12 08:20:00|6641|6640|6639|6637|6643|6641|6632|6629|14194
1620807900000|2021-05-12 08:25:00|6640|6639|6620|6617|6644|6642|6620|6617|14189
1620808200000|2021-05-12 08:30:00|6621|6618|6611|6610|6625|6624|6610|6608|6715
1620808500000|2021-05-12 08:35:00|6610|6609|6616|6614|6621|6619|6604|6601|9960
1620808800000|2021-05-12 08:40:00|6617|6615|6621|6618|6621|6618|6612|6610|10046
1620809100000|2021-05-12 08:45:00|6622|6619|6627|6624|6629|6628|6622|6619|17310
1620809400000|2021-05-12 08:50:00|6626|6625|6630|6628|6636|6634|6625|6624|5860
1620809700000|2021-05-12 08:55:00|6629|6629|6631|6630|6631|6630|6623|6622|12065
1620810000000|2021-05-12 09:00:00|6632|6631|6628|6626|6637|6636|6628|6626|7464
1620810300000|2021-05-12 09:05:00|6629|6627|6628|6626|6630|6629|6623|6621|4345
1620810600000|2021-05-12 09:10:00|6627|6625|6624|6622|6629|6628|6621|6619|5748
1620810900000|2021-05-12 09:15:00|6623|6621|6618|6616|6623|6622|6615|6613|9227
1620811200000|2021-05-12 09:20:00|6619|6617|6616|6614|6619|6617|6608|6607|11690
1620811500000|2021-05-12 09:25:00|6615|6615|6621|6619|6625|6624|6615|6615|12178
1620811800000|2021-05-12 09:30:00|6620|6618|6606|6604|6623|6622|6602|6601|8747
1620812100000|2021-05-12 09:35:00|6607|6605|6606|6604|6611|6609|6598|6596|22650
1620812400000|2021-05-12 09:40:00|6605|6603|6607|6606|6609|6607|6595|6594|12286
1620812700000|2021-05-12 09:45:00|6606|6605|6594|6593|6610|6609|6593|6592|7328
1620813000000|2021-05-12 09:50:00|6595|6594|6596|6595|6599|6598|6589|6587|8242
1620813300000|2021-05-12 09:55:00|6597|6596|6598|6597|6600|6599|6595|6594|13707
1620813600000|2021-05-12 10:00:00|6599|6598|6613|6611|6614|6613|6597|6596|9022
1620813900000|2021-05-12 10:05:00|6614|6612|6624|6623|6624|6623|6607|6605|6571
1620814200000|2021-05-12 10:10:00|6623|6622|6621|6619|6627|6625|6619|6617|6862
1620814500000|2021-05-12 10:15:00|6620|6620|6626|6624|6627|6624|6618|6616|6006
1620814800000|2021-05-12 10:20:00|6625|6623|6610|6609|6626|6623|6609|6608|16163
1620815100000|2021-05-12 10:25:00|6611|6610|6602|6600|6613|6611|6601|6598|9412
1620815400000|2021-05-12 10:30:00|6601|6599|6603|6602|6610|6608|6598|6596|10281
1620815700000|2021-05-12 10:35:00|6604|6601|6603|6602|6606|6605|6598|6596|23046
1620816000000|2021-05-12 10:40:00|6604|6603|6580|6579|6606|6604|6580|6579|37718
1620816300000|2021-05-12 10:45:00|6581|6578|6586|6584|6587|6585|6573|6571|13618
1620816600000|2021-05-12 10:50:00|6585|6585|6569|6567|6587|6585|6568|6567|12072
1620816900000|2021-05-12 10:55:00|6568|6568|6551|6550|6569|6568|6551|6550|13132
1620817200000|2021-05-12 11:00:00|6552|6551|6558|6556|6560|6558|6543|6541|26760
1620817500000|2021-05-12 11:05:00|6557|6557|6557|6555|6564|6562|6551|6549|17633
1620817800000|2021-05-12 11:10:00|6558|6556|6559|6558|6566|6565|6555|6554|15384
1620818100000|2021-05-12 11:15:00|6560|6559|6561|6560|6569|6568|6554|6552|6978
1620818400000|2021-05-12 11:20:00|6560|6559|6564|6562|6569|6568|6560|6559|6499
1620818700000|2021-05-12 11:25:00|6565|6563|6569|6567|6575|6573|6564|6562|8697
1620819000000|2021-05-12 11:30:00|6568|6566|6575|6574|6575|6574|6565|6563|10707
1620819300000|2021-05-12 11:35:00|6576|6575|6578|6576|6583|6581|6576|6575|3930
1620819600000|2021-05-12 11:40:00|6579|6577|6581|6580|6582|6581|6578|6577|3221
1620819900000|2021-05-12 11:45:00|6582|6581|6586|6585|6588|6586|6582|6580|6409
1620820200000|2021-05-12 11:50:00|6585|6584|6586|6585|6595|6594|6583|6582|38682
1620820500000|2021-05-12 11:55:00|6587|6584|6587|6585|6594|6592|6586|6583|18234
1620820800000|2021-05-12 12:00:00|6586|6584|6578|6577|6589|6587|6578|6576|10310
1620821100000|2021-05-12 12:05:00|6579|6578|6573|6572|6579|6578|6572|6570|8400
1620821400000|2021-05-12 12:10:00|6572|6571|6571|6570|6579|6577|6570|6567|7969
1620821700000|2021-05-12 12:15:00|6572|6571|6568|6566|6577|6576|6567|6566|7648
1620822000000|2021-05-12 12:20:00|6569|6567|6577|6576|6581|6580|6569|6567|8399
1620822300000|2021-05-12 12:25:00|6578|6577|6584|6583|6585|6584|6577|6576|6552
1620822600000|2021-05-12 12:30:00|6583|6582|6556|6553|6586|6583|6508|6503|40909
1620822900000|2021-05-12 12:35:00|6554|6554|6552|6548|6561|6558|6547|6544|67084
1620823200000|2021-05-12 12:40:00|6551|6549|6580|6576|6583|6579|6547|6546|51383
1620823500000|2021-05-12 12:45:00|6579|6575|6562|6560|6579|6576|6562|6560|50976
1620823800000|2021-05-12 12:50:00|6561|6559|6567|6565|6572|6570|6560|6558|12473
1620824100000|2021-05-12 12:55:00|6568|6566|6570|6568|6572|6570|6560|6558|15687
1620824400000|2021-05-12 13:00:00|6571|6569|6574|6572|6574|6572|6559|6558|13829
1620824700000|2021-05-12 13:05:00|6573|6571|6567|6565|6578|6576|6565|6563|11405
1620825000000|2021-05-12 13:10:00|6569|6566|6557|6556|6569|6567|6556|6555|7176
1620825300000|2021-05-12 13:15:00|6558|6555|6541|6540|6558|6556|6541|6539|8156
1620825600000|2021-05-12 13:20:00|6542|6541|6534|6532|6548|6546|6531|6529|15482
1620825900000|2021-05-12 13:25:00|6533|6531|6544|6542|6544|6543|6532|6531|17340
1620826200000|2021-05-12 13:30:00|6543|6541|6597|6594|6598|6595|6538|6536|48112
1620826500000|2021-05-12 13:35:00|6596|6595|6584|6580|6603|6601|6574|6571|25455
1620826800000|2021-05-12 13:40:00|6582|6581|6580|6578|6587|6584|6567|6565|16648
1620827100000|2021-05-12 13:45:00|6581|6579|6586|6583|6606|6603|6578|6576|22377
1620827400000|2021-05-12 13:50:00|6588|6584|6582|6579|6591|6589|6575|6572|15200
1620827700000|2021-05-12 13:55:00|6581|6578|6583|6581|6596|6593|6578|6577|28434
1620828000000|2021-05-12 14:00:00|6582|6580|6586|6585|6595|6594|6574|6572|44268
1620828300000|2021-05-12 14:05:00|6585|6584|6579|6578|6594|6592|6576|6575|76079
1620828600000|2021-05-12 14:10:00|6578|6577|6575|6573|6582|6581|6567|6566|79247
1620828900000|2021-05-12 14:15:00|6574|6572|6586|6584|6589|6588|6574|6572|33859
1620829200000|2021-05-12 14:20:00|6585|6583|6586|6584|6597|6595|6584|6582|38685
1620829500000|2021-05-12 14:25:00|6585|6585|6584|6583|6595|6593|6583|6582|41618
1620829800000|2021-05-12 14:30:00|6583|6582|6584|6582|6591|6590|6569|6568|61813
1620830100000|2021-05-12 14:35:00|6585|6583|6595|6593|6599|6596|6584|6583|33466
1620830400000|2021-05-12 14:40:00|6594|6592|6600|6599|6606|6605|6593|6592|23489
1620830700000|2021-05-12 14:45:00|6599|6598|6602|6599|6610|6609|6595|6593|25889
1620831000000|2021-05-12 14:50:00|6601|6600|6595|6594|6607|6606|6595|6594|22471
1620831300000|2021-05-12 14:55:00|6596|6595|6597|6596|6601|6599|6595|6594|24750
1620831600000|2021-05-12 15:00:00|6596|6595|6602|6601|6607|6606|6592|6590|34386
1620831900000|2021-05-12 15:05:00|6603|6600|6593|6591|6603|6600|6588|6586|40243
1620832200000|2021-05-12 15:10:00|6592|6590|6588|6587|6593|6592|6586|6585|20724
1620832500000|2021-05-12 15:15:00|6587|6586|6585|6583|6589|6588|6581|6580|38109
1620832800000|2021-05-12 15:20:00|6586|6584|6582|6581|6587|6586|6581|6580|51597
1620833100000|2021-05-12 15:25:00|6583|6582|6579|6577|6584|6582|6576|6574|72099
1620889200000|2021-05-13 07:00:00|6371|6354|6345|6342|6384|6375|6338|6335|60512
1620889500000|2021-05-13 07:05:00|6346|6343|6351|6350|6369|6366|6345|6342|46125
1620889800000|2021-05-13 07:10:00|6352|6349|6375|6372|6383|6380|6350|6348|60158
1620890100000|2021-05-13 07:15:00|6374|6371|6359|6357|6374|6373|6352|6351|35943
1620890400000|2021-05-13 07:20:00|6358|6358|6351|6350|6369|6368|6351|6350|28900
1620890700000|2021-05-13 07:25:00|6352|6349|6336|6335|6353|6351|6331|6330|17242
1620891000000|2021-05-13 07:30:00|6335|6334|6340|6338|6346|6344|6322|6320|36943
1620891300000|2021-05-13 07:35:00|6339|6337|6322|6320|6342|6340|6319|6318|29931
1620891600000|2021-05-13 07:40:00|6321|6319|6306|6305|6323|6321|6301|6300|45665
1620891900000|2021-05-13 07:45:00|6307|6306|6302|6299|6315|6313|6294|6293|55886
1620892200000|2021-05-13 07:50:00|6303|6301|6294|6292|6311|6309|6291|6289|36377
1620892500000|2021-05-13 07:55:00|6293|6291|6296|6294|6305|6303|6289|6288|34769
1620892800000|2021-05-13 08:00:00|6295|6293|6303|6301|6303|6301|6278|6276|28217
1620893100000|2021-05-13 08:05:00|6302|6302|6301|6299|6318|6316|6297|6295|20622
1620893400000|2021-05-13 08:10:00|6300|6298|6296|6294|6300|6298|6287|6285|25076
1620893700000|2021-05-13 08:15:00|6297|6295|6290|6288|6302|6300|6289|6287|17286
1620894000000|2021-05-13 08:20:00|6289|6287|6308|6305|6309|6306|6289|6287|15068
1620894300000|2021-05-13 08:25:00|6307|6304|6280|6278|6307|6304|6276|6275|65449
1620894600000|2021-05-13 08:30:00|6281|6279|6280|6277|6282|6279|6273|6271|22578
1620894900000|2021-05-13 08:35:00|6281|6278|6285|6283|6286|6285|6278|6276|16887
1620895200000|2021-05-13 08:40:00|6286|6284|6283|6281|6293|6291|6282|6278|31257
1620895500000|2021-05-13 08:45:00|6282|6280|6267|6266|6283|6281|6266|6265|20671
1620895800000|2021-05-13 08:50:00|6268|6265|6285|6284|6286|6284|6267|6264|46939
1620896100000|2021-05-13 08:55:00|6284|6283|6305|6302|6308|6306|6283|6281|14854
1620896400000|2021-05-13 09:00:00|6306|6303|6319|6317|6323|6320|6306|6303|18017
1620896700000|2021-05-13 09:05:00|6318|6316|6313|6310|6318|6317|6303|6300|19233
1620897000000|2021-05-13 09:10:00|6314|6311|6310|6309|6314|6312|6303|6301|16182
1620897300000|2021-05-13 09:15:00|6309|6308|6296|6294|6309|6308|6291|6290|12795
1620897600000|2021-05-13 09:20:00|6295|6293|6295|6293|6303|6300|6290|6289|15213
1620897900000|2021-05-13 09:25:00|6294|6294|6282|6280|6300|6299|6281|6278|19415
1620898200000|2021-05-13 09:30:00|6281|6279|6278|6276|6288|6286|6275|6274|17997
1620898500000|2021-05-13 09:35:00|6279|6277|6276|6274|6288|6286|6275|6273|26449
1620898800000|2021-05-13 09:40:00|6277|6275|6275|6273|6279|6277|6272|6270|21479
1620899100000|2021-05-13 09:45:00|6274|6274|6266|6263|6280|6278|6253|6252|29306
1620899400000|2021-05-13 09:50:00|6265|6262|6260|6259|6269|6267|6254|6252|34397
1620899700000|2021-05-13 09:55:00|6261|6260|6273|6271|6277|6275|6260|6258|39590
1620900000000|2021-05-13 10:00:00|6274|6272|6266|6265|6276|6273|6266|6264|27779
1620900300000|2021-05-13 10:05:00|6265|6264|6265|6263|6267|6264|6261|6258|9782
1620900600000|2021-05-13 10:10:00|6264|6262|6269|6267|6270|6269|6255|6253|65418
1620900900000|2021-05-13 10:15:00|6270|6268|6270|6267|6275|6272|6267|6264|8292
1620901200000|2021-05-13 10:20:00|6269|6266|6272|6271|6274|6273|6266|6264|8303
1620901500000|2021-05-13 10:25:00|6271|6270|6276|6273|6282|6280|6269|6267|8678
1620901800000|2021-05-13 10:30:00|6277|6274|6272|6269|6286|6283|6270|6268|13025
1620902100000|2021-05-13 10:35:00|6271|6270|6281|6280|6282|6280|6267|6265|18323
1620902400000|2021-05-13 10:40:00|6282|6279|6274|6272|6288|6287|6274|6272|12963
1620902700000|2021-05-13 10:45:00|6273|6273|6269|6267|6282|6280|6268|6265|11112
1620903000000|2021-05-13 10:50:00|6268|6266|6272|6270|6276|6274|6263|6260|9776
1620903300000|2021-05-13 10:55:00|6271|6269|6277|6275|6281|6279|6270|6269|84324
1620903600000|2021-05-13 11:00:00|6276|6274|6272|6271|6279|6277|6272|6271|13362
1620903900000|2021-05-13 11:05:00|6271|6270|6273|6271|6275|6273|6268|6265|17266
1620904200000|2021-05-13 11:10:00|6274|6272|6259|6257|6279|6277|6258|6257|16632
1620904500000|2021-05-13 11:15:00|6258|6256|6260|6258|6265|6264|6256|6255|31253
1620904800000|2021-05-13 11:20:00|6261|6259|6259|6257|6267|6266|6257|6256|24288
1620905100000|2021-05-13 11:25:00|6260|6258|6270|6268|6273|6272|6258|6256|26490
1620905400000|2021-05-13 11:30:00|6269|6267|6277|6275|6277|6275|6265|6264|17746
1620905700000|2021-05-13 11:35:00|6276|6274|6280|6278|6286|6284|6274|6272|44279
1620906000000|2021-05-13 11:40:00|6281|6279|6283|6282|6288|6285|6279|6278|13278
1620906300000|2021-05-13 11:45:00|6282|6281|6278|6276|6282|6281|6277|6276|9240
1620906600000|2021-05-13 11:50:00|6277|6275|6280|6279|6283|6282|6271|6270|12234
1620906900000|2021-05-13 11:55:00|6281|6280|6283|6281|6285|6284|6277|6276|18287
1620907200000|2021-05-13 12:00:00|6284|6282|6301|6299|6303|6301|6283|6282|14421
1620907500000|2021-05-13 12:05:00|6300|6300|6316|6313|6316|6314|6296|6293|9551
1620907800000|2021-05-13 12:10:00|6317|6314|6321|6319|6327|6325|6315|6313|20400
1620908100000|2021-05-13 12:15:00|6320|6318|6320|6317|6325|6323|6317|6315|11215
1620908400000|2021-05-13 12:20:00|6321|6318|6324|6322|6332|6330|6320|6318|20665
1620908700000|2021-05-13 12:25:00|6323|6321|6319|6317|6332|6329|6319|6317|62844
1620909000000|2021-05-13 12:30:00|6318|6316|6321|6319|6341|6339|6313|6310|24028
1620909300000|2021-05-13 12:35:00|6322|6320|6335|6333|6342|6340|6321|6319|15696
1620909600000|2021-05-13 12:40:00|6336|6334|6338|6336|6344|6343|6331|6329|14485
1620909900000|2021-05-13 12:45:00|6339|6337|6326|6324|6344|6343|6326|6323|12949
1620910200000|2021-05-13 12:50:00|6327|6325|6321|6317|6328|6326|6319|6317|8958
1620910500000|2021-05-13 12:55:00|6322|6318|6326|6324|6330|6328|6320|6318|7617
1620910800000|2021-05-13 13:00:00|6327|6325|6329|6326|6339|6337|6326|6323|39720
1620911100000|2021-05-13 13:05:00|6330|6327|6333|6330|6342|6339|6328|6326|32959
1620911400000|2021-05-13 13:10:00|6332|6329|6323|6322|6332|6330|6322|6319|17432
1620911700000|2021-05-13 13:15:00|6322|6320|6314|6312|6323|6322|6310|6307|19709
1620912000000|2021-05-13 13:20:00|6315|6313|6329|6328|6332|6330|6315|6312|14615
1620912300000|2021-05-13 13:25:00|6330|6329|6335|6332|6338|6336|6328|6326|14351
1620912600000|2021-05-13 13:30:00|6334|6333|6353|6350|6359|6356|6320|6318|102644
1620912900000|2021-05-13 13:35:00|6352|6351|6346|6343|6369|6368|6344|6343|39427
1620913200000|2021-05-13 13:40:00|6345|6344|6356|6354|6379|6377|6342|6339|69671
1620913500000|2021-05-13 13:45:00|6359|6355|6372|6371|6390|6387|6357|6355|36561
1620913800000|2021-05-13 13:50:00|6371|6370|6386|6384|6391|6388|6369|6366|75003
1620914100000|2021-05-13 13:55:00|6385|6383|6389|6386|6400|6397|6384|6382|45986
1620914400000|2021-05-13 14:00:00|6390|6387|6406|6405|6410|6409|6386|6385|42575
1620914700000|2021-05-13 14:05:00|6407|6406|6398|6396|6420|6418|6398|6396|29919
1620915000000|2021-05-13 14:10:00|6397|6395|6408|6406|6418|6417|6396|6394|50137
1620915300000|2021-05-13 14:15:00|6409|6407|6389|6388|6417|6416|6389|6388|34450
1620915600000|2021-05-13 14:20:00|6388|6387|6390|6389|6395|6393|6375|6372|28002
1620915900000|2021-05-13 14:25:00|6389|6388|6390|6388|6394|6392|6381|6379|24871
1620916200000|2021-05-13 14:30:00|6391|6389|6385|6384|6392|6391|6384|6383|25378
1620916500000|2021-05-13 14:35:00|6384|6383|6387|6386|6392|6391|6379|6377|26152
1620916800000|2021-05-13 14:40:00|6386|6385|6384|6382|6393|6391|6382|6381|32666
1620917100000|2021-05-13 14:45:00|6383|6383|6386|6385|6392|6390|6381|6379|21304
1620917400000|2021-05-13 14:50:00|6387|6386|6388|6387|6389|6388|6379|6378|24703
1620917700000|2021-05-13 14:55:00|6387|6386|6376|6375|6396|6395|6375|6373|25039
1620918000000|2021-05-13 15:00:00|6377|6376|6363|6362|6383|6381|6363|6362|43628
1620918300000|2021-05-13 15:05:00|6362|6361|6353|6352|6364|6363|6348|6347|37692
1620918600000|2021-05-13 15:10:00|6354|6351|6324|6322|6355|6353|6322|6321|77920
1620918900000|2021-05-13 15:15:00|6323|6321|6327|6326|6337|6335|6317|6315|80897
1620919200000|2021-05-13 15:20:00|6326|6325|6319|6317|6332|6330|6318|6317|93944
1620919500000|2021-05-13 15:25:00|6318|6316|6299|6296|6318|6317|6298|6296|68331
1620975600000|2021-05-14 07:00:00|6303|6280|6125|6122|6303|6289|6125|6122|121916
1620975900000|2021-05-14 07:05:00|6124|6119|6133|6131|6183|6180|6121|6116|86921
1620976200000|2021-05-14 07:10:00|6132|6130|6157|6156|6170|6169|6131|6130|71119
1620976500000|2021-05-14 07:15:00|6158|6157|6137|6134|6162|6161|6122|6120|43460
1620976800000|2021-05-14 07:20:00|6136|6133|6129|6128|6144|6143|6127|6125|60530
1620977100000|2021-05-14 07:25:00|6128|6127|6113|6111|6129|6128|6113|6111|67765
1620977400000|2021-05-14 07:30:00|6112|6112|6116|6115|6121|6120|6107|6106|26211
1620977700000|2021-05-14 07:35:00|6115|6114|6144|6142|6146|6144|6115|6112|20563
1620978000000|2021-05-14 07:40:00|6145|6143|6136|6134|6149|6148|6126|6125|15567
1620978300000|2021-05-14 07:45:00|6135|6133|6158|6155|6160|6158|6132|6130|17766
1620978600000|2021-05-14 07:50:00|6157|6154|6148|6147|6161|6158|6143|6141|22331
1620978900000|2021-05-14 07:55:00|6149|6148|6162|6160|6171|6170|6148|6147|7731
1620979200000|2021-05-14 08:00:00|6161|6159|6161|6159|6174|6171|6157|6156|13898
1620979500000|2021-05-14 08:05:00|6162|6160|6152|6150|6166|6164|6151|6148|17057
1620979800000|2021-05-14 08:10:00|6151|6151|6153|6150|6157|6154|6144|6142|10316
1620980100000|2021-05-14 08:15:00|6152|6149|6160|6158|6162|6158|6146|6144|10689
1620980400000|2021-05-14 08:20:00|6159|6157|6164|6163|6170|6168|6156|6155|10052
1620980700000|2021-05-14 08:25:00|6163|6162|6161|6158|6170|6168|6157|6155|11307
1620981000000|2021-05-14 08:30:00|6160|6157|6173|6170|6175|6172|6158|6157|8393
1620981300000|2021-05-14 08:35:00|6174|6171|6193|6191|6194|6191|6174|6171|13581
1620981600000|2021-05-14 08:40:00|6192|6192|6182|6180|6194|6193|6176|6175|16607
1620981900000|2021-05-14 08:45:00|6183|6181|6194|6193|6196|6194|6180|6179|9428
1620982200000|2021-05-14 08:50:00|6195|6192|6196|6194|6198|6196|6188|6187|12930
1620982500000|2021-05-14 08:55:00|6197|6195|6182|6181|6198|6196|6182|6180|13967
1620982800000|2021-05-14 09:00:00|6183|6182|6191|6189|6196|6194|6182|6181|11862
1620983100000|2021-05-14 09:05:00|6190|6188|6188|6186|6196|6193|6187|6186|14713
1620983400000|2021-05-14 09:10:00|6189|6187|6177|6176|6192|6190|6176|6175|17318
1620983700000|2021-05-14 09:15:00|6176|6175|6176|6175|6187|6185|6175|6174|20353
1620984000000|2021-05-14 09:20:00|6177|6174|6179|6178|6184|6183|6177|6174|14586
1620984300000|2021-05-14 09:25:00|6180|6179|6175|6173|6183|6182|6175|6173|10393
1620984600000|2021-05-14 09:30:00|6174|6174|6176|6174|6178|6176|6165|6164|16044
1620984900000|2021-05-14 09:35:00|6175|6173|6167|6166|6175|6174|6164|6163|11381
1620985200000|2021-05-14 09:40:00|6168|6165|6181|6180|6184|6182|6167|6165|12329
1620985500000|2021-05-14 09:45:00|6182|6181|6185|6184|6186|6185|6181|6179|12844
1620985800000|2021-05-14 09:50:00|6184|6183|6176|6174|6184|6183|6173|6171|14777
1620986100000|2021-05-14 09:55:00|6177|6175|6172|6170|6178|6177|6170|6168|17223
1620986400000|2021-05-14 10:00:00|6173|6171|6172|6171|6176|6174|6169|6167|68086
1620986700000|2021-05-14 10:05:00|6173|6172|6164|6163|6176|6175|6163|6162|9254
1620987000000|2021-05-14 10:10:00|6165|6164|6162|6161|6170|6168|6162|6161|9426
1620987300000|2021-05-14 10:15:00|6161|6160|6167|6166|6168|6166|6159|6158|7200
1620987600000|2021-05-14 10:20:00|6166|6165|6172|6171|6173|6172|6166|6163|12213
1620987900000|2021-05-14 10:25:00|6171|6170|6171|6170|6173|6172|6167|6166|16811
1620988200000|2021-05-14 10:30:00|6172|6171|6169|6168|6177|6176|6168|6167|38765
1620988500000|2021-05-14 10:35:00|6170|6169|6174|6172|6177|6175|6168|6167|7707
1620988800000|2021-05-14 10:40:00|6175|6173|6175|6174|6182|6180|6173|6172|12503
1620989100000|2021-05-14 10:45:00|6174|6173|6169|6168|6176|6174|6166|6165|29379
1620989400000|2021-05-14 10:50:00|6170|6167|6182|6181|6185|6184|6167|6165|23776
1620989700000|2021-05-14 10:55:00|6181|6180|6173|6172|6184|6183|6173|6172|19762
1620990000000|2021-05-14 11:00:00|6172|6171|6174|6173|6177|6175|6168|6166|13723
1620990300000|2021-05-14 11:05:00|6173|6172|6175|6174|6179|6177|6173|6171|12115
1620990600000|2021-05-14 11:10:00|6174|6173|6178|6177|6179|6177|6170|6169|11931
1620990900000|2021-05-14 11:15:00|6179|6178|6177|6175|6180|6178|6174|6173|8001
1620991200000|2021-05-14 11:20:00|6178|6176|6181|6180|6183|6182|6177|6176|8751
1620991500000|2021-05-14 11:25:00|6182|6181|6181|6180|6182|6181|6178|6177|9886
1620991800000|2021-05-14 11:30:00|6180|6179|6180|6179|6184|6182|6176|6175|22930
1620992100000|2021-05-14 11:35:00|6179|6178|6182|6181|6188|6186|6179|6178|12059
1620992400000|2021-05-14 11:40:00|6181|6180|6190|6189|6193|6192|6181|6179|12840
1620992700000|2021-05-14 11:45:00|6191|6188|6191|6190|6196|6194|6189|6187|5023
1620993000000|2021-05-14 11:50:00|6190|6189|6190|6189|6191|6190|6190|6189|5249
1620993300000|2021-05-14 11:55:00|6191|6190|6195|6193|6195|6193|6190|6188|9050
1620993600000|2021-05-14 12:00:00|6194|6192|6195|6194|6199|6198|6193|6192|6723
1620993900000|2021-05-14 12:05:00|6194|6193|6185|6183|6194|6193|6182|6180|15016
1620994200000|2021-05-14 12:10:00|6184|6182|6183|6182|6186|6185|6180|6179|12307
1620994500000|2021-05-14 12:15:00|6182|6181|6183|6182|6184|6183|6181|6179|3863
1620994800000|2021-05-14 12:20:00|6182|6181|6173|6172|6182|6181|6173|6171|8130
1620995100000|2021-05-14 12:25:00|6172|6171|6165|6163|6175|6174|6164|6162|7416
1620995400000|2021-05-14 12:30:00|6164|6162|6159|6158|6164|6163|6157|6156|15419
1620995700000|2021-05-14 12:35:00|6160|6159|6163|6161|6163|6162|6159|6157|10944
1620996000000|2021-05-14 12:40:00|6162|6160|6167|6166|6168|6167|6162|6160|8896
1620996300000|2021-05-14 12:45:00|6166|6165|6164|6163|6170|6169|6164|6163|8311
1620996600000|2021-05-14 12:50:00|6165|6162|6157|6156|6165|6162|6157|6156|9153
1620996900000|2021-05-14 12:55:00|6158|6157|6158|6157|6162|6161|6155|6154|28487
1620997200000|2021-05-14 13:00:00|6157|6156|6155|6153|6165|6163|6155|6153|21599
1620997500000|2021-05-14 13:05:00|6154|6152|6158|6157|6159|6157|6149|6148|26787
1620997800000|2021-05-14 13:10:00|6159|6158|6161|6160|6162|6161|6156|6154|9404
1620998100000|2021-05-14 13:15:00|6162|6161|6169|6168|6172|6170|6160|6159|8379
1620998400000|2021-05-14 13:20:00|6170|6169|6178|6176|6178|6177|6170|6169|21800
1620998700000|2021-05-14 13:25:00|6177|6177|6170|6168|6181|6180|6165|6164|33063
1620999000000|2021-05-14 13:30:00|6171|6169|6180|6178|6209|6207|6166|6164|114389
1620999300000|2021-05-14 13:35:00|6181|6179|6159|6157|6189|6187|6156|6154|75352
1620999600000|2021-05-14 13:40:00|6160|6158|6148|6147|6173|6172|6148|6147|70199
1620999900000|2021-05-14 13:45:00|6149|6148|6133|6132|6157|6156|6133|6131|83006
1621000200000|2021-05-14 13:50:00|6132|6131|6147|6145|6155|6154|6131|6130|92362
1621000500000|2021-05-14 13:55:00|6146|6144|6156|6155|6160|6158|6141|6140|72626
1621000800000|2021-05-14 14:00:00|6158|6156|6158|6157|6170|6169|6151|6150|49992
1621001100000|2021-05-14 14:05:00|6159|6156|6157|6156|6167|6165|6151|6150|37160
1621001400000|2021-05-14 14:10:00|6156|6155|6158|6157|6172|6169|6155|6154|29742
1621001700000|2021-05-14 14:15:00|6159|6158|6131|6129|6159|6158|6129|6127|31007
1621002000000|2021-05-14 14:20:00|6132|6130|6135|6134|6143|6141|6131|6129|30362
1621002300000|2021-05-14 14:25:00|6136|6135|6131|6129|6146|6145|6131|6129|43589
1621002600000|2021-05-14 14:30:00|6130|6130|6132|6131|6146|6145|6130|6130|36609
1621002900000|2021-05-14 14:35:00|6131|6130|6116|6114|6132|6130|6111|6109|45528
1621003200000|2021-05-14 14:40:00|6117|6115|6121|6120|6122|6121|6112|6110|37808
1621003500000|2021-05-14 14:45:00|6122|6121|6115|6114|6126|6124|6109|6108|63775
1621003800000|2021-05-14 14:50:00|6116|6115|6112|6111|6122|6121|6109|6108|40234
1621004100000|2021-05-14 14:55:00|6113|6112|6118|6116|6122|6120|6109|6107|29053
1621004400000|2021-05-14 15:00:00|6119|6117|6111|6109|6119|6118|6106|6105|32703
1621004700000|2021-05-14 15:05:00|6112|6110|6109|6108|6116|6114|6109|6108|39779
1621005000000|2021-05-14 15:10:00|6110|6109|6122|6120|6128|6127|6109|6108|32154
1621005300000|2021-05-14 15:15:00|6121|6121|6132|6131|6133|6132|6121|6121|35205
1621005600000|2021-05-14 15:20:00|6133|6132|6125|6124|6136|6134|6124|6122|56084
1621005900000|2021-05-14 15:25:00|6124|6123|6129|6126|6130|6128|6124|6122|50542
1621234800000|2021-05-17 07:00:00|6179|6170|6209|6205|6209|6205|6168|6158|32877
1621235100000|2021-05-17 07:05:00|6208|6204|6195|6192|6208|6205|6185|6183|25023
1621235400000|2021-05-17 07:10:00|6196|6193|6195|6193|6202|6201|6188|6185|20225
1621235700000|2021-05-17 07:15:00|6194|6192|6185|6183|6200|6199|6184|6183|21855
1621236000000|2021-05-17 07:20:00|6184|6182|6174|6172|6185|6183|6172|6171|21449
1621236300000|2021-05-17 07:25:00|6175|6173|6156|6154|6175|6173|6153|6150|14359
1621236600000|2021-05-17 07:30:00|6155|6153|6145|6144|6161|6160|6144|6142|12826
1621236900000|2021-05-17 07:35:00|6146|6145|6145|6143|6152|6150|6143|6141|12028
1621237200000|2021-05-17 07:40:00|6144|6142|6147|6145|6149|6148|6140|6139|13790
1621237500000|2021-05-17 07:45:00|6146|6144|6142|6140|6148|6146|6130|6129|12250
1621237800000|2021-05-17 07:50:00|6141|6139|6132|6130|6148|6146|6131|6130|9088
1621238100000|2021-05-17 07:55:00|6133|6131|6131|6130|6137|6135|6123|6121|12006
1621238400000|2021-05-17 08:00:00|6132|6131|6130|6127|6136|6135|6124|6122|15203
1621238700000|2021-05-17 08:05:00|6131|6128|6128|6126|6132|6130|6119|6118|8659
1621239000000|2021-05-17 08:10:00|6129|6127|6129|6127|6133|6132|6124|6123|7917
1621239300000|2021-05-17 08:15:00|6130|6128|6134|6131|6136|6133|6126|6124|9668
1621239600000|2021-05-17 08:20:00|6133|6132|6136|6133|6139|6138|6126|6124|5867
1621239900000|2021-05-17 08:25:00|6135|6134|6125|6123|6142|6140|6123|6121|24634
1621240200000|2021-05-17 08:30:00|6126|6124|6130|6128|6135|6132|6123|6121|7464
1621240500000|2021-05-17 08:35:00|6131|6129|6130|6129|6134|6131|6126|6125|5670
1621240800000|2021-05-17 08:40:00|6131|6130|6143|6142|6144|6142|6131|6130|5252
1621241100000|2021-05-17 08:45:00|6144|6143|6142|6139|6148|6147|6136|6133|14177
1621241400000|2021-05-17 08:50:00|6143|6140|6153|6151|6156|6153|6143|6140|5537
1621241700000|2021-05-17 08:55:00|6152|6150|6153|6152|6157|6155|6150|6149|10966
1621242000000|2021-05-17 09:00:00|6154|6151|6149|6147|6155|6152|6146|6144|7439
1621242300000|2021-05-17 09:05:00|6148|6145|6144|6141|6149|6147|6142|6141|4372
1621242600000|2021-05-17 09:10:00|6145|6142|6148|6147|6150|6147|6143|6141|6255
1621242900000|2021-05-17 09:15:00|6149|6146|6147|6145|6151|6150|6143|6142|9242
1621243200000|2021-05-17 09:20:00|6146|6144|6153|6151|6153|6151|6142|6140|10090
1621243500000|2021-05-17 09:25:00|6154|6150|6146|6144|6154|6151|6144|6142|8206
1621243800000|2021-05-17 09:30:00|6145|6143|6137|6136|6145|6143|6135|6132|8844
1621244100000|2021-05-17 09:35:00|6136|6135|6139|6138|6143|6140|6132|6130|12097
1621244400000|2021-05-17 09:40:00|6138|6137|6137|6134|6142|6140|6135|6133|27823
1621244700000|2021-05-17 09:45:00|6134|6133|6145|6143|6151|6149|6133|6132|24469
1621245000000|2021-05-17 09:50:00|6144|6144|6138|6136|6148|6146|6136|6135|9684
1621245300000|2021-05-17 09:55:00|6137|6135|6138|6137|6140|6139|6134|6133|6331
1621245600000|2021-05-17 10:00:00|6137|6136|6136|6134|6139|6137|6129|6127|10547
1621245900000|2021-05-17 10:05:00|6137|6135|6137|6135|6138|6136|6133|6130|6607
1621246200000|2021-05-17 10:10:00|6136|6134|6142|6140|6145|6144|6135|6134|11895
1621246500000|2021-05-17 10:15:00|6141|6139|6130|6128|6142|6140|6126|6124|19033
1621246800000|2021-05-17 10:20:00|6131|6127|6128|6126|6132|6130|6125|6123|8883
1621247100000|2021-05-17 10:25:00|6129|6127|6124|6121|6133|6131|6122|6121|10374
1621247400000|2021-05-17 10:30:00|6123|6122|6127|6126|6128|6127|6121|6120|3535
1621247700000|2021-05-17 10:35:00|6126|6125|6122|6120|6127|6126|6115|6113|15571
1621248000000|2021-05-17 10:40:00|6121|6119|6128|6126|6133|6131|6120|6117|14555
1621248300000|2021-05-17 10:45:00|6127|6125|6127|6126|6128|6126|6122|6121|5321
1621248600000|2021-05-17 10:50:00|6126|6125|6121|6119|6127|6126|6116|6114|9684
1621248900000|2021-05-17 10:55:00|6122|6120|6116|6114|6124|6122|6115|6114|6760
1621249200000|2021-05-17 11:00:00|6115|6115|6103|6102|6117|6115|6103|6101|13022
1621249500000|2021-05-17 11:05:00|6104|6103|6115|6114|6115|6114|6102|6100|15661
1621249800000|2021-05-17 11:10:00|6114|6113|6110|6108|6115|6113|6108|6107|5895
1621250100000|2021-05-17 11:15:00|6109|6107|6112|6111|6116|6115|6108|6106|3452
1621250400000|2021-05-17 11:20:00|6113|6112|6107|6104|6116|6113|6106|6104|6474
1621250700000|2021-05-17 11:25:00|6106|6105|6107|6106|6109|6108|6103|6101|5793
1621251000000|2021-05-17 11:30:00|6106|6105|6106|6105|6110|6109|6105|6103|5042
1621251300000|2021-05-17 11:35:00|6107|6106|6110|6109|6112|6110|6106|6105|5322
1621251600000|2021-05-17 11:40:00|6111|6108|6106|6104|6111|6108|6104|6103|14315
1621251900000|2021-05-17 11:45:00|6105|6103|6115|6114|6116|6115|6104|6103|29601
1621252200000|2021-05-17 11:50:00|6116|6113|6113|6112|6116|6115|6110|6108|12830
1621252500000|2021-05-17 11:55:00|6112|6111|6113|6111|6115|6114|6112|6110|12738
1621252800000|2021-05-17 12:00:00|6114|6112|6119|6118|6120|6119|6113|6111|9162
1621253100000|2021-05-17 12:05:00|6120|6117|6119|6117|6122|6120|6116|6115|7086
1621253400000|2021-05-17 12:10:00|6118|6118|6113|6111|6121|6120|6113|6111|8215
1621253700000|2021-05-17 12:15:00|6112|6112|6106|6105|6113|6112|6104|6102|16064
1621254000000|2021-05-17 12:20:00|6107|6106|6108|6107|6113|6110|6107|6106|7857
1621254300000|2021-05-17 12:25:00|6107|6106|6110|6108|6110|6108|6105|6103|5004
1621254600000|2021-05-17 12:30:00|6112|6109|6108|6105|6113|6112|6103|6101|10352
1621254900000|2021-05-17 12:35:00|6107|6106|6108|6107|6109|6107|6103|6101|5894
1621255200000|2021-05-17 12:40:00|6109|6106|6113|6111|6113|6112|6108|6106|16533
1621255500000|2021-05-17 12:45:00|6112|6112|6113|6111|6118|6116|6111|6110|13250
1621255800000|2021-05-17 12:50:00|6112|6110|6117|6115|6117|6116|6111|6110|9890
1621256100000|2021-05-17 12:55:00|6118|6116|6127|6125|6131|6129|6117|6115|14673
1621256400000|2021-05-17 13:00:00|6126|6124|6131|6128|6135|6134|6125|6124|22364
1621256700000|2021-05-17 13:05:00|6130|6129|6145|6143|6147|6145|6129|6126|11687
1621257000000|2021-05-17 13:10:00|6144|6142|6157|6155|6160|6159|6142|6141|18911
1621257300000|2021-05-17 13:15:00|6156|6154|6168|6166|6170|6167|6154|6152|12180
1621257600000|2021-05-17 13:20:00|6167|6165|6171|6168|6171|6169|6166|6164|14414
1621257900000|2021-05-17 13:25:00|6172|6169|6186|6184|6187|6185|6172|6169|21139
1621258200000|2021-05-17 13:30:00|6187|6185|6220|6218|6222|6220|6187|6185|101069
1621258500000|2021-05-17 13:35:00|6219|6217|6231|6230|6240|6238|6218|6216|87518
1621258800000|2021-05-17 13:40:00|6230|6228|6224|6222|6238|6237|6211|6210|93013
1621259100000|2021-05-17 13:45:00|6223|6221|6236|6234|6245|6243|6220|6218|53368
1621259400000|2021-05-17 13:50:00|6235|6233|6235|6233|6235|6233|6214|6212|56718
1621259700000|2021-05-17 13:55:00|6234|6232|6243|6241|6245|6242|6222|6220|27453
1621260000000|2021-05-17 14:00:00|6242|6242|6249|6246|6254|6250|6236|6235|47550
1621260300000|2021-05-17 14:05:00|6250|6247|6258|6256|6268|6265|6244|6243|32525
1621260600000|2021-05-17 14:10:00|6257|6255|6280|6278|6283|6281|6253|6250|40000
1621260900000|2021-05-17 14:15:00|6281|6279|6281|6278|6289|6288|6276|6273|45138
1621261200000|2021-05-17 14:20:00|6280|6277|6271|6269|6282|6281|6268|6266|39142
1621261500000|2021-05-17 14:25:00|6272|6270|6266|6263|6286|6284|6266|6263|28725
1621261800000|2021-05-17 14:30:00|6265|6262|6264|6261|6274|6271|6262|6260|29910
1621262100000|2021-05-17 14:35:00|6265|6262|6294|6292|6298|6296|6264|6261|30691
1621262400000|2021-05-17 14:40:00|6295|6293|6294|6292|6304|6300|6291|6289|22419
1621262700000|2021-05-17 14:45:00|6295|6293|6309|6307|6310|6308|6294|6292|35537
1621263000000|2021-05-17 14:50:00|6310|6308|6303|6301|6311|6310|6300|6299|24526
1621263300000|2021-05-17 14:55:00|6302|6302|6317|6314|6318|6317|6299|6298|36576
1621263600000|2021-05-17 15:00:00|6316|6315|6296|6294|6317|6315|6293|6291|35488
1621263900000|2021-05-17 15:05:00|6295|6293|6279|6277|6296|6294|6274|6272|36085
1621264200000|2021-05-17 15:10:00|6278|6276|6281|6279|6288|6286|6273|6271|45293
1621264500000|2021-05-17 15:15:00|6280|6278|6277|6276|6285|6284|6276|6273|27849
1621264800000|2021-05-17 15:20:00|6278|6277|6281|6279|6286|6284|6278|6277|24792
1621265100000|2021-05-17 15:25:00|6282|6280|6282|6280|6284|6282|6277|6276|23175
1621321200000|2021-05-18 07:00:00|6381|6376|6370|6368|6422|6419|6369|6366|64192
1621321500000|2021-05-18 07:05:00|6369|6367|6354|6352|6370|6368|6348|6344|47483
1621321800000|2021-05-18 07:10:00|6355|6353|6333|6330|6356|6354|6332|6330|21842
1621322100000|2021-05-18 07:15:00|6332|6332|6347|6344|6350|6349|6328|6325|22501
1621322400000|2021-05-18 07:20:00|6346|6343|6325|6324|6347|6344|6325|6322|12628
1621322700000|2021-05-18 07:25:00|6324|6323|6312|6310|6333|6332|6312|6310|26617
1621323000000|2021-05-18 07:30:00|6311|6309|6298|6296|6311|6309|6295|6294|27746
1621323300000|2021-05-18 07:35:00|6297|6297|6291|6289|6306|6304|6287|6285|14256
1621323600000|2021-05-18 07:40:00|6292|6290|6300|6299|6311|6308|6292|6289|32695
1621323900000|2021-05-18 07:45:00|6299|6298|6277|6275|6299|6298|6275|6274|66099
1621324200000|2021-05-18 07:50:00|6276|6274|6281|6279|6285|6283|6274|6273|14534
1621324500000|2021-05-18 07:55:00|6280|6278|6291|6290|6293|6292|6275|6273|24294
1621324800000|2021-05-18 08:00:00|6292|6291|6296|6295|6311|6310|6282|6281|32775
1621325100000|2021-05-18 08:05:00|6297|6296|6300|6298|6312|6309|6295|6294|18993
1621325400000|2021-05-18 08:10:00|6299|6297|6293|6291|6299|6297|6286|6285|8297
1621325700000|2021-05-18 08:15:00|6294|6292|6298|6296|6300|6296|6288|6286|8587
1621326000000|2021-05-18 08:20:00|6299|6297|6305|6304|6306|6304|6295|6293|18811
1621326300000|2021-05-18 08:25:00|6306|6305|6316|6314|6316|6315|6303|6302|13932
1621326600000|2021-05-18 08:30:00|6317|6315|6312|6310|6322|6320|6312|6309|28074
1621326900000|2021-05-18 08:35:00|6313|6311|6315|6314|6318|6316|6307|6306|13279
1621327200000|2021-05-18 08:40:00|6316|6315|6315|6314|6318|6317|6310|6308|15671
1621327500000|2021-05-18 08:45:00|6314|6313|6326|6325|6329|6327|6312|6311|22653
1621327800000|2021-05-18 08:50:00|6325|6324|6304|6303|6329|6328|6301|6298|16428
1621328100000|2021-05-18 08:55:00|6303|6302|6297|6296|6305|6304|6296|6295|11320
1621328400000|2021-05-18 09:00:00|6298|6297|6300|6299|6303|6301|6295|6293|15151
1621328700000|2021-05-18 09:05:00|6301|6300|6294|6292|6302|6301|6292|6290|11388
1621329000000|2021-05-18 09:10:00|6295|6293|6295|6292|6304|6302|6292|6290|14411
1621329300000|2021-05-18 09:15:00|6294|6291|6307|6305|6310|6308|6291|6289|17286
1621329600000|2021-05-18 09:20:00|6308|6306|6315|6313|6319|6317|6297|6295|14446
1621329900000|2021-05-18 09:25:00|6314|6314|6311|6309|6319|6317|6305|6302|13047
1621330200000|2021-05-18 09:30:00|6310|6310|6314|6312|6319|6318|6301|6299|16051
1621330500000|2021-05-18 09:35:00|6315|6313|6311|6310|6320|6319|6310|6308|10709
1621330800000|2021-05-18 09:40:00|6312|6311|6309|6308|6319|6318|6308|6307|8773
1621331100000|2021-05-18 09:45:00|6310|6309|6299|6298|6313|6311|6298|6295|10255
1621331400000|2021-05-18 09:50:00|6298|6297|6322|6320|6322|6321|6298|6296|12010
1621331700000|2021-05-18 09:55:00|6323|6321|6309|6307|6325|6322|6305|6303|10860
1621332000000|2021-05-18 10:00:00|6308|6306|6321|6318|6323|6322|6305|6302|10628
1621332300000|2021-05-18 10:05:00|6322|6319|6325|6323|6330|6327|6318|6316|10155
1621332600000|2021-05-18 10:10:00|6326|6324|6318|6316|6326|6324|6315|6314|7525
1621332900000|2021-05-18 10:15:00|6317|6315|6316|6315|6318|6316|6310|6308|9138
1621333200000|2021-05-18 10:20:00|6315|6314|6307|6306|6316|6315|6304|6303|8253
1621333500000|2021-05-18 10:25:00|6308|6307|6309|6306|6313|6312|6300|6298|11954
1621333800000|2021-05-18 10:30:00|6310|6307|6317|6316|6319|6317|6310|6307|4765
1621334100000|2021-05-18 10:35:00|6318|6317|6317|6315|6323|6321|6316|6315|13095
1621334400000|2021-05-18 10:40:00|6318|6316|6321|6320|6322|6320|6317|6316|7342
1621334700000|2021-05-18 10:45:00|6320|6319|6323|6321|6323|6321|6315|6314|8413
1621335000000|2021-05-18 10:50:00|6324|6322|6335|6334|6337|6335|6323|6321|7844
1621335300000|2021-05-18 10:55:00|6336|6335|6341|6340|6347|6345|6336|6335|11647
1621335600000|2021-05-18 11:00:00|6340|6339|6328|6327|6343|6341|6327|6326|12714
1621335900000|2021-05-18 11:05:00|6329|6328|6328|6327|6335|6334|6326|6325|10804
1621336200000|2021-05-18 11:10:00|6327|6326|6330|6328|6332|6330|6325|6324|8720
1621336500000|2021-05-18 11:15:00|6331|6329|6333|6332|6334|6333|6325|6324|9947
1621336800000|2021-05-18 11:20:00|6332|6331|6323|6320|6336|6335|6322|6320|13350
1621337100000|2021-05-18 11:25:00|6322|6319|6312|6311|6323|6319|6303|6301|19825
1621337400000|2021-05-18 11:30:00|6311|6310|6321|6320|6321|6320|6311|6309|8142
1621337700000|2021-05-18 11:35:00|6322|6321|6322|6319|6326|6324|6314|6313|7704
1621338000000|2021-05-18 11:40:00|6324|6320|6320|6317|6324|6321|6314|6313|16559
1621338300000|2021-05-18 11:45:00|6319|6316|6321|6319|6324|6323|6313|6312|10422
1621338600000|2021-05-18 11:50:00|6320|6318|6322|6320|6323|6321|6314|6312|6408
1621338900000|2021-05-18 11:55:00|6323|6321|6321|6319|6327|6325|6320|6318|8946
1621339200000|2021-05-18 12:00:00|6320|6318|6318|6316|6321|6318|6312|6310|4601
1621339500000|2021-05-18 12:05:00|6319|6317|6322|6320|6324|6323|6317|6316|8081
1621339800000|2021-05-18 12:10:00|6323|6321|6319|6318|6323|6322|6315|6313|6175
1621340100000|2021-05-18 12:15:00|6318|6317|6304|6303|6319|6317|6303|6300|7356
1621340400000|2021-05-18 12:20:00|6303|6302|6302|6300|6305|6304|6298|6296|7786
1621340700000|2021-05-18 12:25:00|6303|6301|6305|6303|6308|6305|6292|6290|13766
1621341000000|2021-05-18 12:30:00|6304|6304|6293|6292|6304|6304|6289|6287|13964
1621341300000|2021-05-18 12:35:00|6292|6291|6292|6290|6296|6295|6285|6283|10456
1621341600000|2021-05-18 12:40:00|6291|6291|6284|6283|6294|6293|6281|6280|7566
1621341900000|2021-05-18 12:45:00|6283|6282|6284|6282|6287|6285|6280|6277|12547
1621342200000|2021-05-18 12:50:00|6283|6281|6280|6279|6286|6284|6277|6275|7550
1621342500000|2021-05-18 12:55:00|6279|6278|6278|6277|6281|6280|6276|6274|7376
1621342800000|2021-05-18 13:00:00|6279|6278|6276|6275|6283|6282|6276|6274|13571
1621343100000|2021-05-18 13:05:00|6275|6274|6271|6269|6277|6275|6270|6267|9535
1621343400000|2021-05-18 13:10:00|6272|6270|6263|6261|6273|6272|6262|6261|9504
1621343700000|2021-05-18 13:15:00|6262|6260|6268|6267|6272|6270|6261|6260|10392
1621344000000|2021-05-18 13:20:00|6269|6268|6290|6288|6295|6294|6269|6268|25467
1621344300000|2021-05-18 13:25:00|6292|6289|6296|6294|6296|6295|6288|6287|18623
1621344600000|2021-05-18 13:30:00|6295|6295|6242|6241|6304|6303|6242|6241|60135
1621344900000|2021-05-18 13:35:00|6244|6242|6298|6296|6300|6299|6243|6241|48332
1621345200000|2021-05-18 13:40:00|6297|6295|6281|6278|6303|6301|6272|6270|38829
1621345500000|2021-05-18 13:45:00|6280|6277|6266|6264|6284|6282|6253|6252|31654
1621345800000|2021-05-18 13:50:00|6265|6263|6266|6265|6270|6268|6255|6253|25897
1621346100000|2021-05-18 13:55:00|6267|6266|6249|6247|6273|6271|6246|6244|28197
1621346400000|2021-05-18 14:00:00|6248|6246|6241|6240|6252|6249|6221|6220|35847
1621346700000|2021-05-18 14:05:00|6240|6239|6236|6235|6251|6250|6235|6233|29791
1621347000000|2021-05-18 14:10:00|6235|6234|6241|6240|6243|6241|6227|6225|27644
1621347300000|2021-05-18 14:15:00|6242|6241|6234|6232|6244|6242|6226|6223|31992
1621347600000|2021-05-18 14:20:00|6236|6231|6251|6249|6255|6254|6235|6231|69429
1621347900000|2021-05-18 14:25:00|6250|6248|6241|6240|6253|6251|6238|6237|21976
1621348200000|2021-05-18 14:30:00|6240|6239|6257|6255|6259|6258|6238|6237|41205
1621348500000|2021-05-18 14:35:00|6258|6256|6241|6240|6260|6258|6241|6240|39759
1621348800000|2021-05-18 14:40:00|6242|6241|6228|6226|6248|6247|6228|6225|38686
1621349100000|2021-05-18 14:45:00|6229|6227|6247|6246|6249|6247|6229|6226|32976
1621349400000|2021-05-18 14:50:00|6248|6247|6242|6241|6250|6249|6238|6236|20437
1621349700000|2021-05-18 14:55:00|6243|6242|6248|6247|6251|6249|6239|6238|61965
1621350000000|2021-05-18 15:00:00|6250|6248|6237|6236|6250|6248|6236|6233|19593
1621350300000|2021-05-18 15:05:00|6238|6237|6245|6243|6252|6249|6236|6234|41382
1621350600000|2021-05-18 15:10:00|6244|6242|6250|6249|6251|6250|6240|6238|38836
1621350900000|2021-05-18 15:15:00|6251|6250|6251|6250|6252|6250|6246|6245|55558
1621351200000|2021-05-18 15:20:00|6250|6249|6258|6256|6259|6256|6249|6247|25727
1621351500000|2021-05-18 15:25:00|6260|6257|6267|6265|6269|6268|6256|6255|29834
1621407600000|2021-05-19 07:00:00|6173|6120|6118|6115|6173|6134|6090|6085|63599
1621407900000|2021-05-19 07:05:00|6119|6116|6092|6088|6119|6117|6079|6075|60524
1621408200000|2021-05-19 07:10:00|6091|6086|6107|6104|6127|6125|6088|6086|54271
1621408500000|2021-05-19 07:15:00|6108|6105|6134|6132|6136|6133|6084|6082|53679
1621408800000|2021-05-19 07:20:00|6133|6131|6133|6130|6135|6134|6118|6115|40929
1621409100000|2021-05-19 07:25:00|6134|6131|6137|6136|6143|6142|6130|6126|26072
1621409400000|2021-05-19 07:30:00|6139|6137|6143|6141|6147|6145|6120|6118|28507
1621409700000|2021-05-19 07:35:00|6142|6140|6142|6141|6150|6148|6128|6125|24290
1621410000000|2021-05-19 07:40:00|6141|6140|6162|6159|6162|6159|6133|6131|37887
1621410300000|2021-05-19 07:45:00|6163|6160|6165|6164|6166|6164|6155|6153|17962
1621410600000|2021-05-19 07:50:00|6166|6165|6138|6136|6168|6165|6135|6133|24049
1621410900000|2021-05-19 07:55:00|6139|6137|6114|6112|6141|6140|6109|6107|19164
1621411200000|2021-05-19 08:00:00|6113|6111|6123|6120|6125|6122|6100|6099|18819
1621411500000|2021-05-19 08:05:00|6122|6119|6115|6113|6137|6134|6113|6110|12614
1621411800000|2021-05-19 08:10:00|6114|6112|6094|6093|6115|6113|6093|6090|18816
1621412100000|2021-05-19 08:15:00|6093|6092|6090|6089|6098|6096|6083|6081|28474
1621412400000|2021-05-19 08:20:00|6089|6088|6097|6095|6102|6100|6082|6080|24350
1621412700000|2021-05-19 08:25:00|6098|6096|6092|6090|6101|6100|6085|6082|7976
1621413000000|2021-05-19 08:30:00|6091|6089|6090|6089|6101|6099|6089|6087|10435
1621413300000|2021-05-19 08:35:00|6089|6088|6097|6096|6100|6099|6088|6087|19660
1621413600000|2021-05-19 08:40:00|6096|6095|6098|6096|6103|6102|6091|6089|22642
1621413900000|2021-05-19 08:45:00|6099|6097|6084|6083|6101|6099|6084|6082|22876
1621414200000|2021-05-19 08:50:00|6085|6082|6085|6084|6089|6087|6075|6073|30268
1621414500000|2021-05-19 08:55:00|6084|6083|6094|6092|6095|6093|6082|6080|16661
1621414800000|2021-05-19 09:00:00|6095|6093|6123|6121|6125|6121|6095|6093|20454
1621415100000|2021-05-19 09:05:00|6122|6120|6123|6121|6128|6126|6118|6116|12502
1621415400000|2021-05-19 09:10:00|6124|6122|6136|6133|6137|6135|6123|6121|10718
1621415700000|2021-05-19 09:15:00|6137|6136|6142|6141|6144|6141|6133|6130|15257
1621416000000|2021-05-19 09:20:00|6143|6140|6133|6131|6145|6144|6131|6129|13133
1621416300000|2021-05-19 09:25:00|6134|6132|6134|6132|6141|6139|6132|6131|25359
1621416600000|2021-05-19 09:30:00|6135|6131|6139|6137|6143|6141|6132|6130|14621
1621416900000|2021-05-19 09:35:00|6140|6138|6148|6147|6153|6151|6138|6137|10416
1621417200000|2021-05-19 09:40:00|6149|6148|6132|6130|6151|6148|6132|6129|6147
1621417500000|2021-05-19 09:45:00|6133|6131|6116|6115|6136|6135|6116|6114|15005
1621417800000|2021-05-19 09:50:00|6117|6116|6108|6107|6119|6117|6106|6105|13209
1621418100000|2021-05-19 09:55:00|6107|6106|6112|6109|6116|6115|6107|6105|15919
1621418400000|2021-05-19 10:00:00|6113|6110|6106|6104|6117|6115|6105|6104|10481
1621418700000|2021-05-19 10:05:00|6105|6105|6095|6093|6108|6106|6095|6093|7539
1621419000000|2021-05-19 10:10:00|6096|6094|6097|6095|6104|6102|6094|6092|9870
1621419300000|2021-05-19 10:15:00|6096|6094|6094|6092|6097|6095|6092|6091|12975
1621419600000|2021-05-19 10:20:00|6093|6091|6091|6089|6096|6094|6088|6086|14325
1621419900000|2021-05-19 10:25:00|6090|6088|6084|6083|6093|6092|6082|6080|15127
1621420200000|2021-05-19 10:30:00|6083|6082|6083|6082|6086|6084|6079|6077|14850
1621420500000|2021-05-19 10:35:00|6084|6083|6080|6079|6091|6089|6079|6078|11901
1621420800000|2021-05-19 10:40:00|6081|6080|6085|6083|6085|6083|6078|6077|12480
1621421100000|2021-05-19 10:45:00|6086|6084|6082|6079|6086|6084|6079|6078|13706
1621421400000|2021-05-19 10:50:00|6081|6080|6084|6082|6092|6090|6080|6078|19896
1621421700000|2021-05-19 10:55:00|6083|6081|6087|6086|6092|6089|6082|6081|23542
1621422000000|2021-05-19 11:00:00|6086|6085|6092|6090|6097|6094|6086|6085|26837
1621422300000|2021-05-19 11:05:00|6093|6091|6090|6089|6096|6095|6085|6084|24335
1621422600000|2021-05-19 11:10:00|6091|6088|6091|6089|6092|6091|6085|6084|13089
1621422900000|2021-05-19 11:15:00|6090|6088|6085|6084|6093|6092|6084|6082|7916
1621423200000|2021-05-19 11:20:00|6086|6085|6082|6080|6089|6087|6078|6075|13548
1621423500000|2021-05-19 11:25:00|6083|6081|6083|6081|6086|6085|6077|6076|8392
1621423800000|2021-05-19 11:30:00|6082|6080|6074|6072|6082|6080|6073|6071|9221
1621424100000|2021-05-19 11:35:00|6073|6071|6071|6069|6074|6071|6064|6062|31833
1621424400000|2021-05-19 11:40:00|6070|6068|6075|6072|6077|6074|6068|6066|7933
1621424700000|2021-05-19 11:45:00|6074|6071|6080|6079|6081|6079|6070|6069|7649
1621425000000|2021-05-19 11:50:00|6079|6078|6070|6069|6084|6082|6070|6068|10686
1621425300000|2021-05-19 11:55:00|6069|6068|6069|6067|6070|6069|6065|6063|9419
1621425600000|2021-05-19 12:00:00|6070|6068|6081|6079|6083|6081|6070|6068|86964
1621425900000|2021-05-19 12:05:00|6080|6078|6103|6101|6103|6102|6079|6078|15219
1621426200000|2021-05-19 12:10:00|6102|6100|6108|6106|6109|6108|6101|6100|11200
1621426500000|2021-05-19 12:15:00|6107|6105|6111|6108|6115|6113|6106|6104|12708
1621426800000|2021-05-19 12:20:00|6110|6109|6095|6093|6115|6114|6095|6093|8957
1621427100000|2021-05-19 12:25:00|6094|6092|6102|6100|6103|6101|6087|6085|9910
1621427400000|2021-05-19 12:30:00|6101|6101|6093|6091|6103|6101|6092|6090|8137
1621427700000|2021-05-19 12:35:00|6094|6092|6087|6084|6095|6094|6083|6081|9342
1621428000000|2021-05-19 12:40:00|6088|6085|6086|6085|6093|6091|6086|6084|7641
1621428300000|2021-05-19 12:45:00|6087|6084|6093|6092|6095|6093|6085|6083|5744
1621428600000|2021-05-19 12:50:00|6094|6091|6091|6090|6095|6094|6091|6090|4565
1621428900000|2021-05-19 12:55:00|6090|6089|6079|6078|6091|6089|6077|6075|26434
1621429200000|2021-05-19 13:00:00|6080|6079|6067|6065|6083|6081|6066|6064|25670
1621429500000|2021-05-19 13:05:00|6066|6066|6079|6075|6082|6079|6066|6066|14701
1621429800000|2021-05-19 13:10:00|6078|6076|6073|6071|6078|6076|6069|6067|7116
1621430100000|2021-05-19 13:15:00|6072|6072|6077|6075|6082|6081|6069|6067|10445
1621430400000|2021-05-19 13:20:00|6078|6076|6081|6079|6085|6082|6077|6075|7758
1621430700000|2021-05-19 13:25:00|6082|6080|6083|6081|6085|6083|6075|6074|27125
1621431000000|2021-05-19 13:30:00|6085|6082|6105|6103|6107|6105|6072|6071|48764
1621431300000|2021-05-19 13:35:00|6104|6104|6102|6099|6109|6105|6086|6084|16741
1621431600000|2021-05-19 13:40:00|6103|6100|6058|6055|6104|6101|6054|6051|35698
1621431900000|2021-05-19 13:45:00|6057|6054|6040|6036|6064|6060|6030|6027|53362
1621432200000|2021-05-19 13:50:00|6041|6038|6031|6028|6049|6047|6022|6020|57691
1621432500000|2021-05-19 13:55:00|6030|6026|6027|6024|6048|6045|6026|6022|43778
1621432800000|2021-05-19 14:00:00|6028|6025|5998|5996|6031|6029|5998|5996|61285
1621433100000|2021-05-19 14:05:00|5999|5997|6006|6004|6022|6021|5998|5995|45502
1621433400000|2021-05-19 14:10:00|6007|6005|6017|6014|6018|6016|5993|5991|47399
1621433700000|2021-05-19 14:15:00|6016|6013|6022|6019|6029|6025|6000|5997|47083
1621434000000|2021-05-19 14:20:00|6021|6020|6005|6004|6023|6021|6001|5999|47239
1621434300000|2021-05-19 14:25:00|6006|6005|6039|6037|6040|6038|6006|6004|29977
1621434600000|2021-05-19 14:30:00|6038|6036|6025|6023|6039|6037|6013|6010|31826
1621434900000|2021-05-19 14:35:00|6026|6024|6001|5998|6028|6027|6000|5996|54016
1621435200000|2021-05-19 14:40:00|6000|5997|6021|6018|6024|6021|5997|5995|26704
1621435500000|2021-05-19 14:45:00|6022|6019|6027|6025|6027|6026|6013|6011|25200
1621435800000|2021-05-19 14:50:00|6028|6026|6024|6022|6035|6033|6024|6022|34101
1621436100000|2021-05-19 14:55:00|6023|6023|6019|6018|6030|6029|6019|6018|21978
1621436400000|2021-05-19 15:00:00|6020|6017|6012|6011|6026|6025|6010|6009|27781
1621436700000|2021-05-19 15:05:00|6011|6010|6034|6031|6035|6034|6009|6008|34100
1621437000000|2021-05-19 15:10:00|6033|6030|6021|6020|6034|6033|6021|6020|26342
1621437300000|2021-05-19 15:15:00|6022|6021|6017|6015|6027|6026|6015|6014|39486
1621437600000|2021-05-19 15:20:00|6018|6016|6032|6029|6033|6032|6017|6015|28235
1621437900000|2021-05-19 15:25:00|6031|6030|6029|6027|6037|6035|6025|6023|55160
1621494000000|2021-05-20 07:00:00|6066|6059|6064|6062|6097|6089|6051|6046|44083
1621494300000|2021-05-20 07:05:00|6063|6061|6031|6028|6074|6071|6031|6028|36131
1621494600000|2021-05-20 07:10:00|6030|6027|6030|6029|6036|6034|6022|6019|25835
1621494900000|2021-05-20 07:15:00|6031|6028|6021|6020|6040|6039|6020|6018|12802
1621495200000|2021-05-20 07:20:00|6022|6021|6022|6021|6023|6022|6014|6012|18481
1621495500000|2021-05-20 07:25:00|6023|6022|6013|6011|6025|6023|6013|6010|24564
1621495800000|2021-05-20 07:30:00|6012|6010|6021|6019|6027|6025|6011|6010|12324
1621496100000|2021-05-20 07:35:00|6022|6020|6027|6026|6031|6029|6022|6020|11344
1621496400000|2021-05-20 07:40:00|6028|6027|6029|6027|6032|6030|6024|6022|9074
1621496700000|2021-05-20 07:45:00|6030|6028|6031|6030|6040|6038|6030|6028|10385
1621497000000|2021-05-20 07:50:00|6032|6031|6030|6029|6037|6035|6026|6024|12268
1621497300000|2021-05-20 07:55:00|6029|6028|6033|6032|6039|6038|6029|6028|8186
1621497600000|2021-05-20 08:00:00|6032|6031|6033|6031|6039|6037|6029|6028|7241
1621497900000|2021-05-20 08:05:00|6034|6032|6028|6026|6043|6041|6027|6025|8837
1621498200000|2021-05-20 08:10:00|6027|6025|6029|6027|6030|6029|6021|6020|4722
1621498500000|2021-05-20 08:15:00|6030|6028|6033|6032|6035|6033|6030|6028|15045
1621498800000|2021-05-20 08:20:00|6032|6031|6023|6020|6034|6032|6023|6020|9941
1621499100000|2021-05-20 08:25:00|6022|6019|6005|6004|6022|6019|6005|6003|11194
1621499400000|2021-05-20 08:30:00|6004|6003|5996|5994|6008|6007|5996|5994|20506
1621499700000|2021-05-20 08:35:00|5995|5993|5985|5983|5996|5994|5982|5978|17873
1621500000000|2021-05-20 08:40:00|5986|5984|5973|5970|5992|5990|5971|5970|21890
1621500300000|2021-05-20 08:45:00|5974|5971|5985|5983|5990|5988|5972|5969|21593
1621500600000|2021-05-20 08:50:00|5984|5982|5984|5982|5986|5985|5970|5969|13208
1621500900000|2021-05-20 08:55:00|5983|5981|5987|5985|5988|5986|5976|5974|13679
1621501200000|2021-05-20 09:00:00|5986|5984|5991|5990|5992|5990|5981|5980|32705
1621501500000|2021-05-20 09:05:00|5990|5989|6001|5999|6003|6000|5987|5986|15363
1621501800000|2021-05-20 09:10:00|6000|5998|5995|5993|6000|5998|5992|5990|9164
1621502100000|2021-05-20 09:15:00|5994|5992|5985|5982|5994|5992|5983|5981|3200
1621502400000|2021-05-20 09:20:00|5984|5981|5962|5959|5985|5982|5960|5958|14614
1621502700000|2021-05-20 09:25:00|5963|5960|5962|5960|5968|5965|5955|5953|18409
1621503000000|2021-05-20 09:30:00|5961|5961|5955|5953|5961|5961|5946|5944|19139
1621503300000|2021-05-20 09:35:00|5956|5954|5949|5948|5958|5956|5946|5944|8366
1621503600000|2021-05-20 09:40:00|5950|5949|5961|5959|5963|5962|5950|5948|14085
1621503900000|2021-05-20 09:45:00|5962|5958|5973|5971|5973|5971|5959|5958|8670
1621504200000|2021-05-20 09:50:00|5974|5973|5977|5975|5977|5975|5968|5967|5136
1621504500000|2021-05-20 09:55:00|5976|5974|5971|5969|5977|5974|5967|5964|10369
1621504800000|2021-05-20 10:00:00|5970|5968|5968|5967|5970|5968|5960|5958|9161
1621505100000|2021-05-20 10:05:00|5969|5966|5988|5986|5996|5993|5969|5966|31179
1621505400000|2021-05-20 10:10:00|5987|5987|5990|5988|5997|5994|5983|5981|25050
1621505700000|2021-05-20 10:15:00|5991|5987|5988|5986|5996|5994|5987|5986|22813
1621506000000|2021-05-20 10:20:00|5987|5987|5992|5990|5994|5993|5987|5986|11719
1621506300000|2021-05-20 10:25:00|5991|5989|6013|6010|6014|6010|5991|5989|17268
1621506600000|2021-05-20 10:30:00|6012|6011|5999|5998|6015|6012|5997|5996|24553
1621506900000|2021-05-20 10:35:00|5998|5997|5999|5997|6008|6006|5997|5995|13084
1621507200000|2021-05-20 10:40:00|6001|5998|6006|6003|6007|6005|5999|5998|12851
1621507500000|2021-05-20 10:45:00|6005|6002|6002|6000|6008|6005|5998|5997|10923
1621507800000|2021-05-20 10:50:00|6001|6001|6004|6003|6005|6003|5997|5996|9736
1621508100000|2021-05-20 10:55:00|6003|6002|6003|6001|6003|6003|6000|5998|4950
1621508400000|2021-05-20 11:00:00|6002|6000|6002|6001|6010|6007|6000|5998|5227
1621508700000|2021-05-20 11:05:00|6001|6000|6001|5999|6010|6008|5998|5996|11303
1621509000000|2021-05-20 11:10:00|6002|6000|6002|6000|6006|6005|5999|5997|6704
1621509300000|2021-05-20 11:15:00|6003|6001|6017|6015|6019|6017|6003|6000|11633
1621509600000|2021-05-20 11:20:00|6016|6014|6015|6014|6017|6016|6011|6010|5167
1621509900000|2021-05-20 11:25:00|6016|6015|6015|6014|6020|6017|6013|6012|5424
1621510200000|2021-05-20 11:30:00|6014|6013|6015|6014|6016|6015|6012|6011|7093
1621510500000|2021-05-20 11:35:00|6016|6015|6009|6008|6018|6017|6009|6008|11586
1621510800000|2021-05-20 11:40:00|6008|6007|6013|6011|6015|6013|6008|6007|10783
1621511100000|2021-05-20 11:45:00|6014|6012|6011|6010|6022|6021|6010|6008|13251
1621511400000|2021-05-20 11:50:00|6010|6009|6027|6025|6027|6026|6010|6009|7543
1621511700000|2021-05-20 11:55:00|6026|6024|6033|6031|6037|6035|6025|6024|15559
1621512000000|2021-05-20 12:00:00|6032|6032|6032|6031|6035|6033|6028|6027|10874
1621512300000|2021-05-20 12:05:00|6034|6032|6021|6019|6034|6033|6018|6017|9744
1621512600000|2021-05-20 12:10:00|6020|6020|6016|6014|6021|6020|6015|6014|5264
1621512900000|2021-05-20 12:15:00|6015|6013|6006|6004|6015|6013|6005|6004|4735
1621513200000|2021-05-20 12:20:00|6007|6005|6008|6007|6012|6011|6005|6003|6906
1621513500000|2021-05-20 12:25:00|6007|6006|6003|6001|6008|6006|6001|6000|8185
1621513800000|2021-05-20 12:30:00|6002|6000|6012|6010|6018|6016|6002|6000|8673
1621514100000|2021-05-20 12:35:00|6011|6009|6015|6012|6016|6014|6010|6008|7343
1621514400000|2021-05-20 12:40:00|6016|6013|6019|6018|6032|6030|6013|6012|17893
1621514700000|2021-05-20 12:45:00|6020|6017|6022|6020|6026|6025|6019|6016|8903
1621515000000|2021-05-20 12:50:00|6023|6021|6028|6026|6036|6035|6022|6020|10019
1621515300000|2021-05-20 12:55:00|6027|6025|6026|6024|6030|6028|6024|6023|6911
1621515600000|2021-05-20 13:00:00|6027|6025|6025|6024|6030|6029|6023|6022|14480
1621515900000|2021-05-20 13:05:00|6024|6023|6026|6025|6030|6029|6020|6019|13849
1621516200000|2021-05-20 13:10:00|6025|6024|6026|6025|6031|6030|6023|6021|19722
1621516500000|2021-05-20 13:15:00|6027|6024|6025|6024|6027|6026|6023|6021|6729
1621516800000|2021-05-20 13:20:00|6024|6023|6012|6011|6028|6027|6012|6010|10530
1621517100000|2021-05-20 13:25:00|6013|6012|6017|6015|6022|6020|6012|6011|23302
1621517400000|2021-05-20 13:30:00|6016|6014|5983|5980|6020|6019|5982|5980|58940
1621517700000|2021-05-20 13:35:00|5982|5979|5970|5967|5991|5989|5969|5965|62388
1621518000000|2021-05-20 13:40:00|5969|5968|5989|5988|5997|5996|5966|5963|42567
1621518300000|2021-05-20 13:45:00|5987|5987|5996|5994|6003|6000|5978|5975|20787
1621518600000|2021-05-20 13:50:00|5997|5995|6002|6000|6008|6006|5993|5991|31472
1621518900000|2021-05-20 13:55:00|6003|6001|6009|6007|6018|6017|6003|6000|11988
1621519200000|2021-05-20 14:00:00|6010|6008|6013|6011|6014|6012|5997|5995|19673
1621519500000|2021-05-20 14:05:00|6012|6010|5991|5989|6014|6013|5988|5987|14395
1621519800000|2021-05-20 14:10:00|5992|5990|5999|5996|6001|5999|5987|5985|24723
1621520100000|2021-05-20 14:15:00|6000|5997|5994|5993|6000|5999|5982|5981|16066
1621520400000|2021-05-20 14:20:00|5995|5994|6002|5999|6010|6008|5990|5988|21781
1621520700000|2021-05-20 14:25:00|6003|6000|6000|5997|6006|6003|5991|5990|13286
1621521000000|2021-05-20 14:30:00|5999|5998|5995|5993|6001|5999|5990|5989|19042
1621521300000|2021-05-20 14:35:00|5994|5992|5994|5991|5996|5994|5986|5985|20802
1621521600000|2021-05-20 14:40:00|5993|5992|6011|6009|6013|6012|5992|5990|23665
1621521900000|2021-05-20 14:45:00|6012|6010|6010|6009|6017|6016|6005|6004|19674
1621522200000|2021-05-20 14:50:00|6009|6008|6002|6001|6014|6012|6000|5999|15544
1621522500000|2021-05-20 14:55:00|6001|6000|6000|5999|6008|6005|5997|5996|19895
1621522800000|2021-05-20 15:00:00|6001|6000|6014|6012|6020|6018|5999|5998|41096
1621523100000|2021-05-20 15:05:00|6015|6013|6012|6010|6018|6016|6003|6002|36901
1621523400000|2021-05-20 15:10:00|6013|6011|6008|6006|6017|6016|6008|6006|27589
1621523700000|2021-05-20 15:15:00|6009|6007|6007|6005|6013|6012|6004|6002|23653
1621524000000|2021-05-20 15:20:00|6006|6004|6003|6001|6009|6008|6002|6000|32913
1621524300000|2021-05-20 15:25:00|6004|6002|6011|6008|6011|6009|6003|6001|35692
1621580400000|2021-05-21 07:00:00|6018|6009|6019|6015|6038|6034|6008|6002|12487
1621580700000|2021-05-21 07:05:00|6020|6016|6004|6001|6023|6021|5996|5993|24043
1621581000000|2021-05-21 07:10:00|6003|6002|5995|5991|6009|6006|5989|5986|11383
1621581300000|2021-05-21 07:15:00|5996|5992|5995|5992|6008|6005|5988|5986|9647
1621581600000|2021-05-21 07:20:00|5996|5993|6008|6005|6008|6006|5993|5990|7564
1621581900000|2021-05-21 07:25:00|6009|6006|6018|6016|6021|6019|6002|6000|15820
1621582200000|2021-05-21 07:30:00|6017|6015|6011|6009|6020|6017|6007|6006|22024
1621582500000|2021-05-21 07:35:00|6010|6008|6032|6030|6037|6035|6008|6006|26110
1621582800000|2021-05-21 07:40:00|6031|6029|6035|6034|6037|6036|6029|6026|35144
1621583100000|2021-05-21 07:45:00|6036|6035|6027|6026|6036|6035|6020|6018|27353
1621583400000|2021-05-21 07:50:00|6026|6025|6022|6019|6026|6025|6019|6017|15819
1621583700000|2021-05-21 07:55:00|6021|6020|6024|6022|6027|6026|6020|6018|12170
1621584000000|2021-05-21 08:00:00|6023|6021|6017|6016|6026|6025|6010|6007|11185
1621584300000|2021-05-21 08:05:00|6016|6015|6022|6021|6023|6022|6010|6008|13695
1621584600000|2021-05-21 08:10:00|6021|6020|6012|6011|6021|6020|6009|6007|14658
1621584900000|2021-05-21 08:15:00|6013|6012|6014|6012|6016|6014|6008|6006|11959
1621585200000|2021-05-21 08:20:00|6013|6011|6008|6007|6013|6011|5998|5996|12811
1621585500000|2021-05-21 08:25:00|6007|6006|6016|6014|6026|6024|6005|6003|20786
1621585800000|2021-05-21 08:30:00|6017|6015|6026|6024|6030|6028|6017|6015|10887
1621586100000|2021-05-21 08:35:00|6025|6023|6026|6025|6030|6029|6023|6021|21352
1621586400000|2021-05-21 08:40:00|6025|6024|6026|6025|6029|6028|6023|6021|17579
1621586700000|2021-05-21 08:45:00|6027|6026|6024|6022|6030|6029|6024|6022|18554
1621587000000|2021-05-21 08:50:00|6023|6021|6026|6024|6027|6026|6021|6020|16133
1621587300000|2021-05-21 08:55:00|6025|6025|6027|6026|6028|6026|6022|6020|12289
1621587600000|2021-05-21 09:00:00|6028|6027|6043|6042|6044|6043|6028|6026|12475
1621587900000|2021-05-21 09:05:00|6044|6043|6032|6030|6051|6050|6032|6029|25263
1621588500000|2021-05-21 09:15:00|6040|6039|6029|6027|6045|6044|6029|6027|35022
1621588800000|2021-05-21 09:20:00|6028|6026|6038|6036|6038|6036|6023|6019|20135
1621589100000|2021-05-21 09:25:00|6037|6037|6041|6039|6041|6039|6034|6032|8161
1621589400000|2021-05-21 09:30:00|6040|6040|6035|6033|6041|6040|6034|6033|7702
1621589700000|2021-05-21 09:35:00|6036|6034|6042|6040|6043|6041|6031|6030|8209
1621590000000|2021-05-21 09:40:00|6041|6041|6046|6045|6052|6050|6041|6040|8027
1621590300000|2021-05-21 09:45:00|6045|6044|6064|6063|6065|6064|6045|6043|21960
1621590600000|2021-05-21 09:50:00|6065|6064|6065|6063|6069|6067|6060|6058|79351
1621590900000|2021-05-21 09:55:00|6066|6064|6063|6062|6072|6070|6058|6056|75140
1621591200000|2021-05-21 10:00:00|6064|6063|6061|6060|6065|6063|6056|6054|11246
1621591500000|2021-05-21 10:05:00|6063|6061|6068|6067|6072|6071|6063|6061|12026
1621591800000|2021-05-21 10:10:00|6067|6066|6067|6066|6074|6073|6066|6065|12123
1621592100000|2021-05-21 10:15:00|6066|6065|6071|6069|6073|6071|6064|6062|10822
1621592400000|2021-05-21 10:20:00|6072|6070|6077|6076|6078|6076|6070|6069|12869
1621592700000|2021-05-21 10:25:00|6076|6075|6068|6066|6076|6075|6066|6063|9206
1621593000000|2021-05-21 10:30:00|6067|6065|6062|6060|6068|6066|6054|6052|12661
1621593300000|2021-05-21 10:35:00|6061|6059|6059|6058|6063|6062|6059|6058|8927
1621593600000|2021-05-21 10:40:00|6060|6059|6058|6057|6070|6068|6054|6052|12262
1621593900000|2021-05-21 10:45:00|6059|6058|6062|6061|6065|6064|6057|6054|6252
1621594200000|2021-05-21 10:50:00|6061|6060|6060|6059|6064|6063|6060|6058|2169
1621594500000|2021-05-21 10:55:00|6061|6058|6051|6049|6063|6062|6051|6048|6893
1621594800000|2021-05-21 11:00:00|6050|6050|6055|6052|6056|6054|6050|6049|7174
1621595100000|2021-05-21 11:05:00|6054|6053|6059|6058|6060|6058|6051|6050|6655
1621595400000|2021-05-21 11:10:00|6058|6057|6057|6056|6058|6057|6054|6053|5082
1621595700000|2021-05-21 11:15:00|6058|6057|6054|6053|6058|6057|6054|6053|3761
1621596000000|2021-05-21 11:20:00|6053|6052|6057|6056|6058|6057|6049|6047|7293
1621596300000|2021-05-21 11:25:00|6058|6057|6061|6059|6061|6060|6053|6051|6298
1621596600000|2021-05-21 11:30:00|6060|6058|6064|6062|6066|6065|6059|6058|4700
1621596900000|2021-05-21 11:35:00|6065|6061|6066|6065|6068|6066|6063|6061|6837
1621597200000|2021-05-21 11:40:00|6065|6064|6065|6062|6069|6068|6062|6061|9314
1621597500000|2021-05-21 11:45:00|6064|6063|6061|6059|6064|6064|6059|6058|4996
1621597800000|2021-05-21 11:50:00|6062|6060|6065|6064|6067|6066|6062|6060|6267
1621598100000|2021-05-21 11:55:00|6064|6063|6061|6060|6065|6064|6061|6060|6315
1621598400000|2021-05-21 12:00:00|6060|6059|6055|6053|6061|6059|6053|6051|3102
1621598700000|2021-05-21 12:05:00|6054|6052|6049|6047|6054|6052|6046|6045|6739
1621599000000|2021-05-21 12:10:00|6048|6046|6047|6046|6049|6047|6041|6040|8258
1621599300000|2021-05-21 12:15:00|6048|6047|6052|6050|6053|6052|6045|6044|6568
1621599600000|2021-05-21 12:20:00|6053|6051|6049|6048|6054|6053|6048|6047|7153
1621599900000|2021-05-21 12:25:00|6050|6049|6045|6043|6050|6049|6038|6037|8166
1621600200000|2021-05-21 12:30:00|6044|6044|6041|6039|6046|6044|6040|6039|8295
1621600500000|2021-05-21 12:35:00|6040|6038|6045|6043|6045|6044|6037|6035|8607
1621600800000|2021-05-21 12:40:00|6044|6044|6040|6038|6047|6046|6040|6038|3630
1621601100000|2021-05-21 12:45:00|6041|6039|6049|6048|6049|6048|6041|6038|4493
1621601400000|2021-05-21 12:50:00|6050|6049|6051|6050|6051|6050|6048|6046|6774
1621601700000|2021-05-21 12:55:00|6052|6051|6056|6055|6056|6055|6049|6048|13712
1621602000000|2021-05-21 13:00:00|6057|6056|6055|6054|6062|6061|6054|6051|24969
1621602300000|2021-05-21 13:05:00|6054|6053|6045|6044|6054|6053|6044|6041|14669
1621602600000|2021-05-21 13:10:00|6046|6045|6037|6035|6047|6046|6036|6034|14326
1621602900000|2021-05-21 13:15:00|6036|6034|6026|6024|6037|6035|6026|6024|12028
1621603200000|2021-05-21 13:20:00|6025|6025|6024|6023|6029|6027|6021|6020|18065
1621603500000|2021-05-21 13:25:00|6025|6024|6031|6029|6034|6032|6024|6022|19804
1621603800000|2021-05-21 13:30:00|6030|6028|6015|6012|6040|6039|6010|6008|46856
1621604100000|2021-05-21 13:35:00|6014|6013|6046|6044|6046|6044|6010|6008|24946
1621604400000|2021-05-21 13:40:00|6045|6045|6041|6040|6058|6055|6037|6035|24934
1621604700000|2021-05-21 13:45:00|6042|6041|6038|6034|6046|6045|6035|6032|23694
1621605000000|2021-05-21 13:50:00|6037|6033|6037|6035|6041|6040|6031|6029|14499
1621605300000|2021-05-21 13:55:00|6038|6036|6030|6027|6039|6036|6023|6022|13736
1621605600000|2021-05-21 14:00:00|6031|6028|6020|6017|6033|6031|6016|6015|28137
1621605900000|2021-05-21 14:05:00|6021|6018|6042|6041|6043|6041|6017|6015|23055
1621606200000|2021-05-21 14:10:00|6043|6042|6025|6023|6048|6046|6025|6023|22728
1621606500000|2021-05-21 14:15:00|6024|6022|6018|6016|6025|6024|6012|6011|18422
1621606800000|2021-05-21 14:20:00|6017|6015|6011|6010|6023|6020|6010|6008|20190
1621607100000|2021-05-21 14:25:00|6012|6011|6002|6001|6019|6017|6002|6001|26105
1621607400000|2021-05-21 14:30:00|6001|6000|6006|6004|6013|6012|6000|5998|25280
1621607700000|2021-05-21 14:35:00|6007|6005|6001|5999|6011|6009|5996|5994|29946
1621608000000|2021-05-21 14:40:00|6000|5998|5999|5998|6002|6000|5992|5991|23289
1621608300000|2021-05-21 14:45:00|5998|5997|6000|5999|6003|6001|5996|5995|23803
1621608600000|2021-05-21 14:50:00|6001|6001|6013|6012|6013|6012|6000|5999|33284
1621608900000|2021-05-21 14:55:00|6014|6013|6020|6019|6023|6021|6009|6007|26910
1621609200000|2021-05-21 15:00:00|6019|6018|6011|6009|6025|6023|6011|6009|27312
1621609500000|2021-05-21 15:05:00|6010|6010|6006|6005|6013|6011|6003|6001|45707
1621609800000|2021-05-21 15:10:00|6007|6004|5999|5998|6010|6008|5998|5996|29903
1621610100000|2021-05-21 15:15:00|6000|5999|6001|5999|6003|6002|5996|5995|27556
1621610400000|2021-05-21 15:20:00|6000|6000|5997|5995|6001|6000|5995|5994|33160
1621610700000|2021-05-21 15:25:00|5996|5996|5996|5993|5998|5997|5989|5988|53203
1621839600000|2021-05-24 07:00:00|6016|5974|5979|5973|6016|5995|5975|5966|11977
1621839900000|2021-05-24 07:05:00|5980|5974|5962|5957|5981|5979|5955|5951|16663
1621840200000|2021-05-24 07:10:00|5961|5958|5965|5961|5969|5966|5959|5956|7077
1621840500000|2021-05-24 07:15:00|5964|5962|5987|5983|5990|5987|5962|5958|8610
1621840800000|2021-05-24 07:20:00|5986|5982|5984|5981|5987|5985|5970|5967|7847
1621841100000|2021-05-24 07:25:00|5985|5982|6004|6001|6004|6001|5980|5978|10416
1621841400000|2021-05-24 07:30:00|6003|6000|6008|6006|6010|6009|5997|5993|6475
1621841700000|2021-05-24 07:35:00|6007|6004|6003|6001|6009|6006|6002|6001|3239
1621842000000|2021-05-24 07:40:00|6004|6002|6007|6004|6010|6008|6003|6001|3422
1621842300000|2021-05-24 07:45:00|6006|6005|6010|6008|6013|6011|6004|6002|11808
1621842600000|2021-05-24 07:50:00|6009|6007|6013|6011|6014|6013|6003|6000|19333
1621842900000|2021-05-24 07:55:00|6014|6012|6019|6017|6019|6017|6014|6012|5839
1621843200000|2021-05-24 08:00:00|6018|6016|6010|6008|6018|6016|6009|6008|7330
1621843500000|2021-05-24 08:05:00|6011|6009|6017|6015|6017|6015|6006|6005|10786
1621843800000|2021-05-24 08:10:00|6016|6014|6012|6010|6017|6014|6010|6007|5614
1621844100000|2021-05-24 08:15:00|6013|6011|6007|6005|6014|6012|6006|6004|2623
1621844400000|2021-05-24 08:20:00|6006|6004|6009|6008|6009|6008|6000|5999|5472
1621844700000|2021-05-24 08:25:00|6010|6009|6011|6010|6014|6011|6006|6003|5931
1621845000000|2021-05-24 08:30:00|6009|6008|6004|6002|6011|6010|6002|6001|7603
1621845300000|2021-05-24 08:35:00|6005|6003|6002|5999|6006|6005|5996|5995|5506
1621845600000|2021-05-24 08:40:00|6001|6000|6009|6007|6009|6007|6000|5998|3043
1621845900000|2021-05-24 08:45:00|6008|6006|6007|6005|6009|6007|6006|6003|2249
1621846200000|2021-05-24 08:50:00|6006|6004|6005|6003|6008|6006|6003|6001|4504
1621846500000|2021-05-24 08:55:00|6004|6002|6000|5997|6005|6004|5999|5997|2303
1621846800000|2021-05-24 09:00:00|5999|5998|6005|6003|6005|6004|5998|5997|5997
1621847100000|2021-05-24 09:05:00|6004|6004|6009|6007|6009|6007|6004|6003|6709
1621847400000|2021-05-24 09:10:00|6010|6008|6003|6002|6011|6010|6003|6001|3921
1621847700000|2021-05-24 09:15:00|6002|6001|5994|5993|6002|6001|5994|5993|2588
1621848000000|2021-05-24 09:20:00|5993|5992|5988|5986|5994|5992|5983|5981|5669
1621848300000|2021-05-24 09:25:00|5987|5985|5986|5984|5989|5987|5984|5982|8020
1621848600000|2021-05-24 09:30:00|5987|5985|5980|5979|5988|5986|5979|5976|8506
1621848900000|2021-05-24 09:35:00|5979|5978|5978|5976|5982|5979|5975|5974|6499
1621849200000|2021-05-24 09:40:00|5977|5975|5980|5978|5982|5980|5975|5974|7883
1621849500000|2021-05-24 09:45:00|5979|5977|5988|5986|5988|5986|5978|5976|9091
1621849800000|2021-05-24 09:50:00|5987|5985|5993|5991|5994|5992|5985|5984|2725
1621850100000|2021-05-24 09:55:00|5994|5992|5994|5992|5995|5994|5991|5990|5310
1621850400000|2021-05-24 10:00:00|5993|5991|5994|5991|5998|5996|5991|5989|7419
1621850700000|2021-05-24 10:05:00|5993|5992|5991|5989|5997|5995|5991|5989|1608
1621851000000|2021-05-24 10:10:00|5990|5988|5987|5985|5991|5990|5987|5985|1873
1621851300000|2021-05-24 10:15:00|5986|5984|5983|5981|5986|5984|5981|5980|6129
1621851600000|2021-05-24 10:20:00|5982|5980|5985|5983|5987|5985|5981|5979|2302
1621851900000|2021-05-24 10:25:00|5984|5984|5986|5984|5987|5985|5983|5981|1864
1621852200000|2021-05-24 10:30:00|5985|5983|5988|5986|5988|5986|5985|5983|2391
1621852500000|2021-05-24 10:35:00|5987|5987|5988|5986|5991|5989|5986|5985|1728
1621852800000|2021-05-24 10:40:00|5987|5985|5989|5987|5990|5988|5986|5985|2049
1621853100000|2021-05-24 10:45:00|5988|5986|5985|5983|5989|5987|5985|5983|1683
1621853400000|2021-05-24 10:50:00|5984|5982|5983|5982|5985|5983|5981|5979|4355
1621853700000|2021-05-24 10:55:00|5982|5981|5978|5977|5987|5984|5976|5975|5949
1621854000000|2021-05-24 11:00:00|5979|5978|5983|5981|5985|5982|5979|5978|5690
1621854300000|2021-05-24 11:05:00|5982|5980|5977|5976|5983|5981|5977|5976|2643
1621854600000|2021-05-24 11:10:00|5978|5977|5981|5979|5981|5979|5977|5976|2617
1621854900000|2021-05-24 11:15:00|5982|5980|5982|5980|5984|5982|5981|5979|4661
1621855200000|2021-05-24 11:20:00|5981|5979|5980|5978|5981|5979|5978|5977|1022
1621855500000|2021-05-24 11:25:00|5981|5979|5981|5979|5985|5983|5979|5977|4865
1621855800000|2021-05-24 11:30:00|5980|5978|5981|5979|5982|5980|5979|5977|1707
1621856100000|2021-05-24 11:35:00|5982|5980|5975|5974|5982|5980|5975|5974|1505
1621856400000|2021-05-24 11:40:00|5976|5973|5974|5972|5977|5976|5974|5971|3103
1621856700000|2021-05-24 11:45:00|5973|5973|5976|5975|5978|5977|5973|5972|3763
1621857000000|2021-05-24 11:50:00|5977|5976|5975|5973|5981|5979|5975|5973|3063
1621857300000|2021-05-24 11:55:00|5974|5972|5968|5967|5974|5972|5968|5967|2440
1621857600000|2021-05-24 12:00:00|5969|5968|5961|5959|5970|5969|5959|5957|12068
1621857900000|2021-05-24 12:05:00|5960|5960|5961|5959|5962|5961|5958|5956|8570
1621858200000|2021-05-24 12:10:00|5960|5958|5956|5955|5962|5960|5955|5954|4257
1621858500000|2021-05-24 12:15:00|5957|5954|5956|5954|5960|5959|5956|5954|3832
1621858800000|2021-05-24 12:20:00|5955|5953|5955|5954|5955|5954|5952|5951|4828
1621859100000|2021-05-24 12:25:00|5956|5953|5961|5959|5961|5959|5955|5953|4383
1621859400000|2021-05-24 12:30:00|5960|5960|5957|5955|5962|5961|5956|5954|11129
1621859700000|2021-05-24 12:35:00|5958|5956|5961|5959|5961|5959|5957|5955|7629
1621860000000|2021-05-24 12:40:00|5960|5960|5961|5959|5963|5962|5960|5958|12330
1621860300000|2021-05-24 12:45:00|5960|5960|5959|5957|5961|5960|5958|5956|6823
1621860600000|2021-05-24 12:50:00|5958|5956|5957|5955|5960|5958|5956|5954|9331
1621860900000|2021-05-24 12:55:00|5956|5954|5954|5952|5958|5956|5953|5951|3358
1621861200000|2021-05-24 13:00:00|5953|5953|5961|5959|5961|5959|5953|5953|5224
1621861500000|2021-05-24 13:05:00|5960|5958|5957|5956|5961|5959|5957|5955|5977
1621861800000|2021-05-24 13:10:00|5958|5957|5957|5955|5959|5957|5954|5953|8557
1621862100000|2021-05-24 13:15:00|5956|5956|5956|5955|5960|5957|5956|5954|3122
1621862400000|2021-05-24 13:20:00|5957|5956|5959|5957|5962|5960|5956|5955|13280
1621862700000|2021-05-24 13:25:00|5960|5958|5960|5958|5963|5962|5959|5957|18304
1621863000000|2021-05-24 13:30:00|5959|5957|5952|5950|5961|5959|5925|5924|83742
1621863300000|2021-05-24 13:35:00|5951|5949|5944|5942|5959|5956|5940|5939|28205
1621863600000|2021-05-24 13:40:00|5945|5943|5950|5947|5962|5960|5934|5932|26609
1621863900000|2021-05-24 13:45:00|5949|5946|5946|5944|5951|5949|5940|5939|8513
1621864200000|2021-05-24 13:50:00|5945|5945|5955|5954|5957|5954|5943|5942|10934
1621864500000|2021-05-24 13:55:00|5957|5955|5955|5953|5964|5962|5951|5949|28555
1621864800000|2021-05-24 14:00:00|5954|5952|5951|5949|5962|5961|5950|5948|24734
1621865100000|2021-05-24 14:05:00|5950|5948|5959|5956|5961|5959|5943|5942|14790
1621865400000|2021-05-24 14:10:00|5960|5957|5965|5963|5965|5963|5957|5955|13708
1621865700000|2021-05-24 14:15:00|5964|5962|5970|5967|5971|5969|5963|5961|6287
1621866000000|2021-05-24 14:20:00|5969|5968|5963|5962|5972|5970|5962|5961|9568
1621866300000|2021-05-24 14:25:00|5964|5963|5963|5961|5967|5965|5960|5959|11957
1621866600000|2021-05-24 14:30:00|5964|5962|5968|5966|5970|5968|5963|5962|45318
1621866900000|2021-05-24 14:35:00|5967|5965|5970|5968|5973|5972|5965|5963|11154
1621867200000|2021-05-24 14:40:00|5969|5967|5971|5968|5975|5974|5966|5965|15252
1621867500000|2021-05-24 14:45:00|5970|5967|5958|5957|5971|5969|5958|5957|15407
1621867800000|2021-05-24 14:50:00|5957|5956|5959|5958|5964|5963|5956|5954|37411
1621868100000|2021-05-24 14:55:00|5960|5959|5961|5960|5964|5962|5958|5957|12800
1621868400000|2021-05-24 15:00:00|5962|5961|5967|5966|5972|5970|5961|5961|16757
1621868700000|2021-05-24 15:05:00|5968|5967|5969|5967|5970|5968|5966|5964|31727
1621869000000|2021-05-24 15:10:00|5968|5966|5967|5966|5969|5967|5965|5963|11268
1621869300000|2021-05-24 15:15:00|5966|5965|5966|5964|5969|5967|5963|5962|16638
1621869600000|2021-05-24 15:20:00|5965|5965|5982|5980|5982|5980|5965|5964|50739
1621869900000|2021-05-24 15:25:00|5983|5981|5991|5986|5992|5989|5981|5980|26385
1621926000000|2021-05-25 07:00:00|6046|6031|6045|6041|6057|6051|6032|6029|25327
1621926300000|2021-05-25 07:05:00|6044|6040|6033|6029|6044|6041|6024|6023|13664
1621926600000|2021-05-25 07:10:00|6032|6028|6009|6007|6032|6028|6003|6000|17087
1621926900000|2021-05-25 07:15:00|6010|6008|5983|5981|6012|6010|5983|5980|17967
1621927200000|2021-05-25 07:20:00|5984|5982|5973|5969|5984|5982|5969|5966|20332
1621927500000|2021-05-25 07:25:00|5972|5970|5981|5978|5982|5980|5965|5964|23065
1621927800000|2021-05-25 07:30:00|5980|5977|5971|5969|5981|5980|5969|5967|15952
1621928100000|2021-05-25 07:35:00|5970|5968|5974|5973|5975|5973|5960|5958|11631
1621928400000|2021-05-25 07:40:00|5975|5974|5969|5968|5979|5978|5969|5968|12689
1621928700000|2021-05-25 07:45:00|5970|5969|5974|5973|5982|5981|5968|5966|23346
1621929000000|2021-05-25 07:50:00|5973|5972|5968|5966|5976|5974|5965|5963|14133
1621929300000|2021-05-25 07:55:00|5967|5965|5967|5965|5968|5967|5959|5958|14993
1621929600000|2021-05-25 08:00:00|5968|5964|5964|5962|5972|5971|5963|5962|11287
1621929900000|2021-05-25 08:05:00|5963|5961|5972|5970|5972|5971|5957|5955|12807
1621930200000|2021-05-25 08:10:00|5971|5969|5967|5965|5971|5969|5963|5962|9692
1621930500000|2021-05-25 08:15:00|5966|5966|5959|5958|5967|5966|5958|5957|10378
1621930800000|2021-05-25 08:20:00|5960|5959|5965|5963|5968|5966|5959|5958|9949
1621931100000|2021-05-25 08:25:00|5966|5964|5971|5968|5973|5972|5964|5963|23585
1621931400000|2021-05-25 08:30:00|5970|5967|5960|5958|5972|5971|5959|5958|21412
1621931700000|2021-05-25 08:35:00|5959|5959|5960|5958|5964|5962|5951|5950|11858
1621932000000|2021-05-25 08:40:00|5961|5959|5962|5961|5968|5967|5958|5957|6795
1621932300000|2021-05-25 08:45:00|5961|5960|5964|5962|5968|5966|5961|5960|8021
1621932600000|2021-05-25 08:50:00|5963|5961|5960|5958|5964|5962|5959|5958|7679
1621932900000|2021-05-25 08:55:00|5959|5960|5957|5955|5961|5960|5951|5950|10424
1621933200000|2021-05-25 09:00:00|5958|5956|5956|5954|5960|5959|5953|5951|12464
1621933500000|2021-05-25 09:05:00|5955|5953|5945|5943|5956|5955|5944|5943|7989
1621933800000|2021-05-25 09:10:00|5944|5942|5945|5943|5946|5944|5938|5936|13514
1621934100000|2021-05-25 09:15:00|5944|5942|5951|5950|5952|5950|5941|5940|11881
1621934400000|2021-05-25 09:20:00|5950|5949|5946|5945|5951|5950|5944|5943|11266
1621934700000|2021-05-25 09:25:00|5947|5946|5947|5946|5952|5950|5945|5944|24373
1621935000000|2021-05-25 09:30:00|5948|5945|5952|5951|5957|5955|5948|5945|8485
1621935300000|2021-05-25 09:35:00|5953|5952|5956|5955|5959|5957|5953|5952|6631
1621935600000|2021-05-25 09:40:00|5955|5954|5964|5962|5965|5964|5954|5953|7840
1621935900000|2021-05-25 09:45:00|5966|5963|5964|5963|5969|5967|5962|5961|6076
1621936200000|2021-05-25 09:50:00|5963|5962|5969|5968|5971|5969|5961|5960|10574
1621936500000|2021-05-25 09:55:00|5968|5967|5972|5969|5972|5971|5966|5965|7115
1621936800000|2021-05-25 10:00:00|5971|5970|5972|5971|5973|5972|5968|5967|6848
1621937100000|2021-05-25 10:05:00|5973|5972|5972|5970|5975|5973|5971|5969|18500
1621937400000|2021-05-25 10:10:00|5973|5971|5969|5968|5973|5972|5965|5963|12827
1621937700000|2021-05-25 10:15:00|5968|5967|5963|5962|5968|5968|5962|5960|6291
1621938000000|2021-05-25 10:20:00|5962|5961|5969|5968|5971|5970|5959|5957|17962
1621938300000|2021-05-25 10:25:00|5970|5969|5962|5960|5971|5970|5962|5960|7381
1621938600000|2021-05-25 10:30:00|5961|5959|5960|5959|5965|5964|5960|5958|46460
1621938900000|2021-05-25 10:35:00|5959|5958|5959|5958|5961|5960|5951|5950|27948
1621939200000|2021-05-25 10:40:00|5960|5959|5959|5957|5962|5960|5957|5956|12310
1621939500000|2021-05-25 10:45:00|5958|5958|5960|5958|5961|5960|5957|5956|7421
1621939800000|2021-05-25 10:50:00|5959|5959|5962|5960|5964|5963|5959|5959|7968
1621940100000|2021-05-25 10:55:00|5961|5959|5940|5939|5961|5960|5940|5939|33610
1621940400000|2021-05-25 11:00:00|5941|5940|5944|5942|5946|5945|5938|5937|25966
1621940700000|2021-05-25 11:05:00|5945|5943|5942|5941|5949|5948|5942|5941|13116
1621941000000|2021-05-25 11:10:00|5943|5942|5941|5939|5943|5942|5939|5938|9847
1621941300000|2021-05-25 11:15:00|5940|5938|5936|5934|5940|5939|5935|5933|15521
1621941600000|2021-05-25 11:20:00|5935|5935|5933|5932|5943|5941|5932|5931|21978
1621941900000|2021-05-25 11:25:00|5934|5933|5931|5929|5935|5934|5930|5929|10411
1621942200000|2021-05-25 11:30:00|5930|5928|5922|5920|5930|5929|5922|5920|20045
1621942500000|2021-05-25 11:35:00|5921|5919|5919|5917|5922|5921|5918|5917|15840
1621942800000|2021-05-25 11:40:00|5918|5916|5915|5913|5921|5920|5912|5910|13220
1621943100000|2021-05-25 11:45:00|5914|5912|5917|5916|5918|5917|5913|5911|15441
1621943400000|2021-05-25 11:50:00|5918|5917|5920|5918|5921|5920|5915|5913|9869
1621943700000|2021-05-25 11:55:00|5921|5919|5929|5928|5929|5928|5920|5918|5832
1621944000000|2021-05-25 12:00:00|5928|5927|5925|5923|5930|5928|5923|5922|12317
1621944300000|2021-05-25 12:05:00|5926|5924|5935|5934|5939|5937|5925|5924|9498
1621944600000|2021-05-25 12:10:00|5936|5935|5936|5934|5938|5935|5928|5927|11262
1621944900000|2021-05-25 12:15:00|5935|5933|5939|5938|5941|5940|5933|5931|85383
1621945200000|2021-05-25 12:20:00|5938|5937|5939|5938|5941|5939|5934|5933|7851
1621945500000|2021-05-25 12:25:00|5940|5939|5941|5940|5945|5943|5937|5936|13724
1621945800000|2021-05-25 12:30:00|5942|5941|5939|5938|5943|5942|5938|5936|11085
1621946100000|2021-05-25 12:35:00|5940|5939|5935|5933|5941|5940|5934|5933|9067
1621946400000|2021-05-25 12:40:00|5934|5932|5929|5927|5934|5933|5929|5927|6411
1621946700000|2021-05-25 12:45:00|5928|5928|5923|5922|5929|5928|5921|5920|17295
1621947000000|2021-05-25 12:50:00|5924|5923|5920|5919|5926|5925|5920|5918|7751
1621947300000|2021-05-25 12:55:00|5919|5918|5918|5916|5921|5919|5912|5911|42146
1621947600000|2021-05-25 13:00:00|5917|5915|5922|5921|5924|5922|5917|5915|16874
1621947900000|2021-05-25 13:05:00|5921|5920|5915|5913|5921|5920|5913|5912|27373
1621948200000|2021-05-25 13:10:00|5916|5914|5913|5911|5916|5914|5911|5910|16809
1621948500000|2021-05-25 13:15:00|5912|5912|5911|5910|5913|5912|5908|5906|24087
1621948800000|2021-05-25 13:20:00|5912|5911|5911|5909|5916|5915|5908|5906|15917
1621949100000|2021-05-25 13:25:00|5912|5910|5930|5929|5931|5929|5912|5910|29167
1621949400000|2021-05-25 13:30:00|5931|5930|5914|5912|5943|5940|5906|5904|65325
1621949700000|2021-05-25 13:35:00|5915|5913|5939|5936|5942|5939|5914|5912|32141
1621950000000|2021-05-25 13:40:00|5938|5935|5938|5936|5945|5944|5933|5931|24582
1621950300000|2021-05-25 13:45:00|5937|5935|5939|5938|5946|5943|5934|5932|33740
1621950600000|2021-05-25 13:50:00|5938|5937|5911|5910|5938|5937|5906|5904|31150
1621950900000|2021-05-25 13:55:00|5912|5909|5899|5897|5920|5919|5892|5890|37598
1621951200000|2021-05-25 14:00:00|5898|5896|5915|5914|5919|5918|5898|5896|37479
1621951500000|2021-05-25 14:05:00|5917|5915|5916|5914|5924|5921|5912|5910|18131
1621951800000|2021-05-25 14:10:00|5917|5915|5919|5917|5922|5920|5910|5908|13139
1621952100000|2021-05-25 14:15:00|5920|5918|5923|5921|5933|5931|5919|5917|14793
1621952400000|2021-05-25 14:20:00|5922|5922|5929|5927|5931|5929|5922|5919|14287
1621952700000|2021-05-25 14:25:00|5930|5928|5931|5929|5935|5933|5926|5925|21861
1621953000000|2021-05-25 14:30:00|5932|5930|5929|5927|5940|5938|5926|5924|20877
1621953300000|2021-05-25 14:35:00|5930|5928|5932|5931|5936|5933|5925|5924|18461
1621953600000|2021-05-25 14:40:00|5933|5932|5926|5925|5934|5932|5922|5921|17143
1621953900000|2021-05-25 14:45:00|5927|5926|5923|5921|5929|5928|5920|5919|19130
1621954200000|2021-05-25 14:50:00|5922|5922|5918|5917|5928|5926|5917|5916|11449
1621954500000|2021-05-25 14:55:00|5919|5918|5919|5918|5922|5921|5917|5916|15226
1621954800000|2021-05-25 15:00:00|5920|5919|5915|5914|5925|5924|5914|5913|37441
1621955100000|2021-05-25 15:05:00|5914|5913|5921|5919|5922|5920|5912|5910|24057
1621955400000|2021-05-25 15:10:00|5920|5918|5920|5919|5923|5922|5917|5915|20641
1621955700000|2021-05-25 15:15:00|5919|5918|5910|5909|5921|5920|5908|5906|28704
1621956000000|2021-05-25 15:20:00|5909|5908|5914|5912|5917|5915|5908|5907|29680
1621956300000|2021-05-25 15:25:00|5913|5911|5906|5904|5914|5913|5903|5902|20533
1622012400000|2021-05-26 07:00:00|5904|5878|5915|5910|5927|5922|5885|5876|35239
1622012700000|2021-05-26 07:05:00|5916|5911|5911|5908|5918|5915|5895|5892|14886
1622013000000|2021-05-26 07:10:00|5910|5907|5874|5871|5910|5907|5873|5871|34740
1622013300000|2021-05-26 07:15:00|5873|5872|5835|5833|5874|5872|5834|5833|43912
1622013600000|2021-05-26 07:20:00|5836|5834|5834|5831|5841|5840|5830|5829|38828
1622013900000|2021-05-26 07:25:00|5833|5832|5846|5845|5849|5848|5833|5831|34079
1622014200000|2021-05-26 07:30:00|5847|5846|5860|5858|5869|5866|5846|5846|15029
1622014500000|2021-05-26 07:35:00|5859|5857|5847|5844|5860|5857|5830|5827|36895
1622014800000|2021-05-26 07:40:00|5848|5845|5864|5862|5867|5866|5848|5845|16199
1622015100000|2021-05-26 07:45:00|5863|5863|5857|5855|5870|5868|5856|5854|25040
1622015400000|2021-05-26 07:50:00|5858|5856|5857|5856|5862|5861|5847|5845|28750
1622015700000|2021-05-26 07:55:00|5856|5855|5862|5860|5863|5862|5853|5851|13317
1622016000000|2021-05-26 08:00:00|5863|5861|5862|5860|5867|5866|5859|5856|23021
1622016300000|2021-05-26 08:05:00|5863|5861|5858|5856|5869|5867|5856|5855|19621
1622016600000|2021-05-26 08:10:00|5859|5857|5864|5863|5868|5866|5859|5857|21755
1622016900000|2021-05-26 08:15:00|5865|5862|5858|5856|5865|5862|5854|5853|9976
1622017200000|2021-05-26 08:20:00|5857|5857|5848|5846|5861|5860|5848|5845|15057
1622017500000|2021-05-26 08:25:00|5849|5847|5852|5850|5854|5852|5846|5845|10419
1622017800000|2021-05-26 08:30:00|5851|5849|5844|5842|5851|5849|5841|5839|14162
1622018100000|2021-05-26 08:35:00|5843|5841|5844|5843|5848|5847|5838|5837|15996
1622018400000|2021-05-26 08:40:00|5843|5842|5839|5838|5844|5843|5837|5835|14697
1622018700000|2021-05-26 08:45:00|5840|5839|5845|5843|5845|5843|5836|5835|14660
1622019000000|2021-05-26 08:50:00|5846|5844|5840|5839|5847|5845|5839|5837|11070
1622019300000|2021-05-26 08:55:00|5841|5840|5841|5840|5848|5846|5839|5838|12271
1622019600000|2021-05-26 09:00:00|5840|5839|5845|5844|5849|5847|5840|5839|14293
1622019900000|2021-05-26 09:05:00|5846|5845|5845|5844|5846|5845|5843|5841|32941
1622020200000|2021-05-26 09:10:00|5844|5843|5845|5844|5845|5844|5835|5834|36229
1622020500000|2021-05-26 09:15:00|5844|5843|5843|5841|5846|5844|5835|5834|28775
1622020800000|2021-05-26 09:20:00|5842|5840|5839|5838|5843|5840|5835|5834|19351
1622021100000|2021-05-26 09:25:00|5840|5839|5842|5840|5845|5843|5834|5833|29695
1622021400000|2021-05-26 09:30:00|5841|5841|5841|5840|5847|5845|5839|5838|19004
1622021700000|2021-05-26 09:35:00|5842|5839|5843|5842|5846|5844|5840|5839|40220
1622022000000|2021-05-26 09:40:00|5842|5841|5843|5841|5847|5846|5841|5840|15579
1622022300000|2021-05-26 09:45:00|5842|5842|5838|5836|5843|5842|5838|5836|20511
1622022600000|2021-05-26 09:50:00|5837|5835|5835|5834|5840|5839|5834|5833|12495
1622022900000|2021-05-26 09:55:00|5836|5835|5838|5836|5846|5844|5834|5832|19714
1622023200000|2021-05-26 10:00:00|5839|5837|5844|5842|5844|5842|5839|5836|7319
1622023500000|2021-05-26 10:05:00|5845|5843|5834|5832|5846|5845|5834|5832|15799
1622023800000|2021-05-26 10:10:00|5835|5833|5832|5831|5838|5837|5831|5830|12173
1622024100000|2021-05-26 10:15:00|5833|5830|5833|5832|5836|5834|5831|5830|12332
1622024400000|2021-05-26 10:20:00|5834|5833|5837|5835|5839|5838|5832|5831|12749
1622024700000|2021-05-26 10:25:00|5836|5834|5842|5841|5845|5843|5835|5834|13557
1622025000000|2021-05-26 10:30:00|5843|5842|5844|5842|5846|5845|5840|5839|11961
1622025300000|2021-05-26 10:35:00|5843|5841|5833|5831|5843|5842|5832|5831|18679
1622025600000|2021-05-26 10:40:00|5834|5832|5842|5841|5846|5843|5834|5831|11011
1622025900000|2021-05-26 10:45:00|5841|5840|5850|5848|5852|5850|5841|5840|51537
1622026200000|2021-05-26 10:50:00|5849|5847|5857|5856|5859|5857|5846|5844|14382
1622026500000|2021-05-26 10:55:00|5856|5855|5864|5862|5866|5864|5856|5854|13898
1622026800000|2021-05-26 11:00:00|5863|5861|5858|5857|5863|5862|5853|5852|7547
1622027100000|2021-05-26 11:05:00|5857|5856|5850|5849|5858|5856|5846|5845|28621
1622027400000|2021-05-26 11:10:00|5851|5850|5845|5843|5852|5850|5844|5843|9322
1622027700000|2021-05-26 11:15:00|5846|5844|5850|5849|5851|5849|5846|5843|10793
1622028000000|2021-05-26 11:20:00|5851|5850|5851|5849|5854|5853|5850|5849|8082
1622028300000|2021-05-26 11:25:00|5852|5850|5852|5850|5859|5857|5852|5850|19256
1622028600000|2021-05-26 11:30:00|5851|5849|5847|5845|5852|5850|5845|5844|5042
1622028900000|2021-05-26 11:35:00|5848|5846|5848|5846|5851|5850|5844|5843|13009
1622029200000|2021-05-26 11:40:00|5847|5845|5845|5844|5848|5846|5843|5842|5749
1622029500000|2021-05-26 11:45:00|5846|5843|5843|5841|5850|5849|5843|5841|6285
1622029800000|2021-05-26 11:50:00|5844|5842|5848|5846|5849|5848|5844|5842|9847
1622030100000|2021-05-26 11:55:00|5849|5847|5849|5847|5851|5850|5847|5846|18582
1622030400000|2021-05-26 12:00:00|5850|5848|5855|5853|5858|5857|5850|5847|16537
1622030700000|2021-05-26 12:05:00|5856|5854|5860|5858|5860|5858|5852|5851|8155
1622031000000|2021-05-26 12:10:00|5859|5857|5870|5868|5877|5874|5858|5857|13542
1622031300000|2021-05-26 12:15:00|5869|5867|5874|5872|5875|5873|5866|5865|10603
1622031600000|2021-05-26 12:20:00|5875|5873|5875|5874|5886|5883|5874|5872|9230
1622031900000|2021-05-26 12:25:00|5876|5875|5886|5885|5890|5889|5875|5875|13577
1622032200000|2021-05-26 12:30:00|5885|5884|5894|5892|5897|5894|5885|5884|14331
1622032500000|2021-05-26 12:35:00|5893|5891|5889|5887|5897|5895|5885|5883|11881
1622032800000|2021-05-26 12:40:00|5888|5886|5886|5885|5891|5889|5886|5884|8689
1622033100000|2021-05-26 12:45:00|5887|5886|5883|5882|5888|5886|5881|5879|10541
1622033400000|2021-05-26 12:50:00|5882|5881|5884|5882|5888|5885|5882|5881|7988
1622033700000|2021-05-26 12:55:00|5883|5883|5886|5884|5886|5884|5880|5879|8282
1622034000000|2021-05-26 13:00:00|5887|5885|5878|5876|5892|5890|5877|5875|9359
1622034300000|2021-05-26 13:05:00|5877|5875|5873|5871|5878|5875|5870|5869|14722
1622034600000|2021-05-26 13:10:00|5872|5872|5867|5865|5877|5875|5867|5865|10971
1622034900000|2021-05-26 13:15:00|5866|5864|5868|5866|5873|5871|5861|5860|13217
1622035200000|2021-05-26 13:20:00|5867|5867|5874|5873|5875|5873|5867|5865|9053
1622035500000|2021-05-26 13:25:00|5873|5872|5882|5879|5885|5883|5872|5871|19957
1622035800000|2021-05-26 13:30:00|5881|5877|5904|5902|5915|5912|5845|5842|72756
1622036100000|2021-05-26 13:35:00|5905|5903|5883|5881|5906|5903|5880|5877|28625
1622036400000|2021-05-26 13:40:00|5882|5880|5874|5872|5883|5880|5868|5866|56150
1622036700000|2021-05-26 13:45:00|5875|5873|5865|5863|5878|5876|5861|5860|39778
1622037000000|2021-05-26 13:50:00|5864|5864|5874|5872|5883|5881|5852|5850|70262
1622037300000|2021-05-26 13:55:00|5873|5871|5868|5867|5876|5874|5861|5859|25183
1622037600000|2021-05-26 14:00:00|5869|5868|5888|5885|5889|5887|5865|5864|42775
1622037900000|2021-05-26 14:05:00|5887|5884|5891|5889|5895|5893|5876|5874|30132
1622038200000|2021-05-26 14:10:00|5892|5890|5905|5904|5906|5904|5892|5890|34146
1622038500000|2021-05-26 14:15:00|5904|5903|5909|5907|5918|5916|5903|5902|26457
1622038800000|2021-05-26 14:20:00|5908|5906|5905|5903|5909|5906|5899|5898|16863
1622039100000|2021-05-26 14:25:00|5904|5904|5899|5897|5904|5904|5895|5893|18628
1622039400000|2021-05-26 14:30:00|5900|5898|5889|5887|5903|5901|5888|5887|15916
1622039700000|2021-05-26 14:35:00|5888|5888|5894|5893|5898|5896|5888|5888|18481
1622040000000|2021-05-26 14:40:00|5895|5894|5882|5881|5897|5895|5880|5878|15055
1622040300000|2021-05-26 14:45:00|5883|5882|5887|5886|5893|5892|5882|5881|64670
1622040600000|2021-05-26 14:50:00|5888|5887|5885|5883|5893|5890|5881|5880|21084
1622040900000|2021-05-26 14:55:00|5884|5884|5889|5888|5893|5892|5881|5880|26279
1622041200000|2021-05-26 15:00:00|5890|5889|5901|5900|5902|5900|5889|5888|20839
1622041500000|2021-05-26 15:05:00|5902|5901|5902|5900|5904|5903|5900|5898|17473
1622041800000|2021-05-26 15:10:00|5901|5901|5904|5902|5909|5906|5899|5898|20568
1622042100000|2021-05-26 15:15:00|5905|5903|5901|5900|5907|5906|5900|5899|20587
1622042400000|2021-05-26 15:20:00|5902|5901|5906|5905|5906|5905|5898|5897|46004
1622042700000|2021-05-26 15:25:00|5907|5906|5907|5906|5908|5906|5898|5897|35504
1622098800000|2021-05-27 07:00:00|5980|5969|5998|5995|6000|5999|5969|5962|58610
1622099100000|2021-05-27 07:05:00|5999|5996|5993|5991|6002|6000|5979|5974|39236
1622099400000|2021-05-27 07:10:00|5995|5992|6009|6008|6012|6010|5987|5984|40722
1622099700000|2021-05-27 07:15:00|6010|6009|5991|5990|6015|6014|5991|5990|27564
1622100000000|2021-05-27 07:20:00|5992|5991|6001|5998|6002|6001|5980|5978|36297
1622100300000|2021-05-27 07:25:00|6002|5999|6026|6025|6028|6026|6001|5998|21631
1622100600000|2021-05-27 07:30:00|6027|6026|6037|6036|6040|6038|6027|6026|27734
1622100900000|2021-05-27 07:35:00|6038|6037|6022|6020|6039|6038|6014|6011|18475
1622101200000|2021-05-27 07:40:00|6023|6021|6023|6020|6033|6032|6023|6020|17402
1622101500000|2021-05-27 07:45:00|6022|6021|6024|6022|6033|6031|6021|6020|20579
1622101800000|2021-05-27 07:50:00|6023|6021|6030|6029|6033|6031|6018|6015|32526
1622102100000|2021-05-27 07:55:00|6029|6028|6054|6052|6055|6053|6029|6028|43462
1622102400000|2021-05-27 08:00:00|6055|6053|6064|6063|6066|6064|6050|6049|56834
1622102700000|2021-05-27 08:05:00|6063|6061|6059|6057|6067|6065|6054|6052|23030
1622103000000|2021-05-27 08:10:00|6058|6058|6068|6067|6068|6067|6054|6052|15169
1622103300000|2021-05-27 08:15:00|6069|6068|6069|6067|6080|6079|6064|6063|20417
1622103600000|2021-05-27 08:20:00|6070|6068|6068|6067|6077|6076|6067|6066|23713
1622103900000|2021-05-27 08:25:00|6069|6068|6067|6066|6071|6069|6064|6062|7805
1622104200000|2021-05-27 08:30:00|6068|6067|6068|6067|6073|6072|6065|6063|6784
1622104500000|2021-05-27 08:35:00|6067|6066|6079|6077|6080|6078|6063|6062|23565
1622104800000|2021-05-27 08:40:00|6078|6078|6068|6066|6085|6082|6066|6064|22030
1622105100000|2021-05-27 08:45:00|6067|6065|6075|6073|6075|6073|6066|6065|52954
1622105400000|2021-05-27 08:50:00|6074|6072|6084|6082|6089|6087|6073|6071|38270
1622105700000|2021-05-27 08:55:00|6085|6083|6074|6073|6086|6085|6073|6072|17989
1622106000000|2021-05-27 09:00:00|6075|6074|6081|6080|6084|6083|6075|6074|10021
1622106300000|2021-05-27 09:05:00|6080|6079|6086|6084|6087|6086|6080|6078|10091
1622106600000|2021-05-27 09:10:00|6087|6085|6088|6086|6094|6092|6085|6084|16793
1622106900000|2021-05-27 09:15:00|6087|6087|6092|6091|6092|6091|6087|6086|5461
1622107200000|2021-05-27 09:20:00|6093|6092|6091|6089|6097|6095|6090|6089|7506
1622107500000|2021-05-27 09:25:00|6090|6090|6086|6084|6091|6090|6083|6082|6828
1622107800000|2021-05-27 09:30:00|6085|6083|6088|6086|6090|6089|6082|6081|5811
1622108100000|2021-05-27 09:35:00|6087|6085|6087|6085|6087|6086|6085|6084|6352
1622108400000|2021-05-27 09:40:00|6086|6086|6085|6083|6090|6089|6084|6082|10518
1622108700000|2021-05-27 09:45:00|6084|6082|6086|6085|6086|6085|6082|6081|10540
1622109000000|2021-05-27 09:50:00|6087|6086|6088|6087|6091|6090|6086|6085|7264
1622109300000|2021-05-27 09:55:00|6087|6086|6093|6092|6094|6093|6085|6084|17869
1622109600000|2021-05-27 10:00:00|6092|6091|6082|6080|6092|6091|6079|6078|13400
1622109900000|2021-05-27 10:05:00|6083|6081|6073|6072|6083|6081|6071|6070|18948
1622110200000|2021-05-27 10:10:00|6072|6071|6064|6062|6072|6071|6061|6059|5451
1622110500000|2021-05-27 10:15:00|6063|6061|6055|6054|6065|6063|6055|6054|16406
1622110800000|2021-05-27 10:20:00|6056|6055|6054|6051|6058|6057|6050|6048|8599
1622111100000|2021-05-27 10:25:00|6053|6050|6051|6049|6056|6055|6049|6048|7557
1622111400000|2021-05-27 10:30:00|6050|6050|6052|6049|6055|6054|6047|6045|6450
1622111700000|2021-05-27 10:35:00|6051|6050|6058|6056|6060|6058|6050|6050|13887
1622112000000|2021-05-27 10:40:00|6057|6055|6044|6042|6058|6055|6041|6039|13495
1622112300000|2021-05-27 10:45:00|6045|6043|6044|6043|6052|6050|6043|6041|10344
1622112600000|2021-05-27 10:50:00|6045|6044|6046|6045|6051|6049|6044|6043|10173
1622112900000|2021-05-27 10:55:00|6045|6044|6045|6044|6048|6047|6043|6041|8344
1622113200000|2021-05-27 11:00:00|6044|6043|6052|6051|6056|6055|6043|6041|13433
1622113500000|2021-05-27 11:05:00|6053|6052|6045|6043|6053|6052|6044|6042|6598
1622113800000|2021-05-27 11:10:00|6044|6042|6039|6038|6047|6046|6038|6036|10428
1622114100000|2021-05-27 11:15:00|6038|6037|6043|6042|6044|6042|6034|6032|11267
1622114400000|2021-05-27 11:20:00|6044|6043|6047|6045|6052|6050|6043|6042|9006
1622114700000|2021-05-27 11:25:00|6046|6044|6052|6050|6052|6051|6045|6043|6565
1622115000000|2021-05-27 11:30:00|6053|6052|6051|6050|6053|6052|6048|6046|4693
1622115300000|2021-05-27 11:35:00|6052|6051|6052|6050|6055|6053|6050|6049|6052
1622115600000|2021-05-27 11:40:00|6053|6051|6048|6047|6054|6053|6046|6044|6418
1622115900000|2021-05-27 11:45:00|6049|6048|6044|6043|6049|6048|6042|6040|3841
1622116200000|2021-05-27 11:50:00|6043|6041|6036|6034|6043|6042|6036|6034|3990
1622116500000|2021-05-27 11:55:00|6037|6035|6040|6039|6041|6040|6036|6035|8038
1622116800000|2021-05-27 12:00:00|6041|6040|6059|6057|6068|6066|6041|6040|38029
1622117100000|2021-05-27 12:05:00|6058|6056|6047|6044|6058|6056|6046|6044|4196
1622117400000|2021-05-27 12:10:00|6048|6045|6054|6053|6056|6054|6043|6042|13764
1622117700000|2021-05-27 12:15:00|6053|6052|6059|6057|6059|6057|6052|6051|8481
1622118000000|2021-05-27 12:20:00|6058|6058|6063|6061|6064|6063|6057|6056|8374
1622118300000|2021-05-27 12:25:00|6062|6062|6066|6065|6070|6069|6062|6061|11271
1622118600000|2021-05-27 12:30:00|6065|6064|6073|6072|6074|6073|6060|6059|16115
1622118900000|2021-05-27 12:35:00|6074|6071|6065|6063|6075|6074|6061|6059|5783
1622119200000|2021-05-27 12:40:00|6066|6064|6071|6069|6072|6069|6061|6058|9642
1622119500000|2021-05-27 12:45:00|6070|6068|6073|6071|6075|6074|6068|6067|9698
1622119800000|2021-05-27 12:50:00|6072|6072|6073|6071|6078|6076|6069|6068|15048
1622120100000|2021-05-27 12:55:00|6074|6072|6086|6084|6086|6085|6074|6071|21952
1622120400000|2021-05-27 13:00:00|6085|6085|6089|6087|6089|6087|6080|6078|16355
1622120700000|2021-05-27 13:05:00|6090|6088|6089|6087|6094|6092|6086|6084|9203
1622121000000|2021-05-27 13:10:00|6090|6088|6097|6096|6098|6096|6089|6087|11721
1622121300000|2021-05-27 13:15:00|6096|6095|6093|6092|6096|6095|6091|6089|8443
1622121600000|2021-05-27 13:20:00|6092|6091|6092|6091|6095|6093|6087|6086|11235
1622121900000|2021-05-27 13:25:00|6093|6092|6098|6096|6102|6100|6091|6090|49153
1622122200000|2021-05-27 13:30:00|6097|6095|6121|6119|6125|6121|6090|6088|81761
1622122500000|2021-05-27 13:35:00|6122|6120|6101|6099|6128|6125|6095|6094|60958
1622122800000|2021-05-27 13:40:00|6104|6100|6105|6103|6112|6111|6092|6091|23619
1622123100000|2021-05-27 13:45:00|6104|6104|6101|6099|6111|6109|6097|6095|31135
1622123400000|2021-05-27 13:50:00|6102|6100|6101|6100|6107|6106|6096|6094|77074
1622123700000|2021-05-27 13:55:00|6100|6099|6094|6091|6101|6100|6092|6091|24588
1622124000000|2021-05-27 14:00:00|6095|6092|6084|6083|6096|6094|6077|6075|45629
1622124300000|2021-05-27 14:05:00|6085|6082|6074|6072|6092|6090|6068|6066|34754
1622124600000|2021-05-27 14:10:00|6073|6073|6064|6063|6075|6074|6061|6058|23360
1622124900000|2021-05-27 14:15:00|6065|6064|6079|6076|6081|6080|6059|6058|27732
1622125200000|2021-05-27 14:20:00|6078|6075|6078|6076|6080|6079|6071|6069|40504
1622125500000|2021-05-27 14:25:00|6077|6077|6081|6079|6085|6083|6077|6076|27189
1622125800000|2021-05-27 14:30:00|6082|6080|6083|6082|6086|6085|6079|6077|19978
1622126100000|2021-05-27 14:35:00|6082|6081|6083|6081|6087|6086|6076|6075|25665
1622126400000|2021-05-27 14:40:00|6082|6080|6083|6082|6086|6085|6077|6075|20001
1622126700000|2021-05-27 14:45:00|6084|6083|6088|6087|6092|6090|6083|6082|23192
1622127000000|2021-05-27 14:50:00|6089|6088|6090|6088|6092|6090|6068|6067|28713
1622127300000|2021-05-27 14:55:00|6091|6089|6093|6092|6098|6096|6089|6086|38894
1622127600000|2021-05-27 15:00:00|6094|6093|6089|6087|6096|6095|6087|6086|29876
1622127900000|2021-05-27 15:05:00|6090|6088|6098|6097|6098|6097|6088|6086|40321
1622128200000|2021-05-27 15:10:00|6097|6096|6096|6095|6098|6097|6088|6087|32188
1622128500000|2021-05-27 15:15:00|6097|6096|6098|6097|6101|6100|6095|6094|28919
1622128800000|2021-05-27 15:20:00|6099|6098|6094|6093|6099|6098|6090|6088|28541
1622129100000|2021-05-27 15:25:00|6095|6094|6071|6069|6096|6095|6070|6069|52561
1622185200000|2021-05-28 07:00:00|6138|6113|6103|6099|6138|6128|6088|6086|31278
1622185500000|2021-05-28 07:05:00|6104|6100|6108|6106|6110|6107|6089|6086|16338
1622185800000|2021-05-28 07:10:00|6107|6105|6119|6117|6130|6129|6102|6101|17821
1622186100000|2021-05-28 07:15:00|6118|6118|6126|6124|6131|6129|6116|6115|8549
1622186400000|2021-05-28 07:20:00|6127|6125|6121|6120|6127|6126|6111|6110|7397
1622186700000|2021-05-28 07:25:00|6120|6119|6120|6117|6130|6129|6116|6114|6391
1622187000000|2021-05-28 07:30:00|6119|6116|6100|6099|6122|6119|6100|6099|10001
1622187300000|2021-05-28 07:35:00|6099|6098|6090|6089|6100|6098|6085|6083|10870
1622187600000|2021-05-28 07:40:00|6091|6088|6099|6098|6099|6098|6086|6084|7716
1622187900000|2021-05-28 07:45:00|6098|6097|6095|6094|6104|6101|6092|6091|9367
1622188200000|2021-05-28 07:50:00|6094|6093|6086|6085|6095|6093|6080|6077|6619
1622188500000|2021-05-28 07:55:00|6085|6084|6078|6076|6086|6085|6078|6076|3001
1622188800000|2021-05-28 08:00:00|6079|6077|6102|6099|6102|6099|6079|6077|5362
1622189100000|2021-05-28 08:05:00|6103|6100|6100|6099|6105|6103|6092|6091|16523
1622189400000|2021-05-28 08:10:00|6099|6098|6099|6097|6099|6098|6088|6086|7292
1622189700000|2021-05-28 08:15:00|6100|6098|6085|6083|6101|6100|6085|6082|8241
1622190000000|2021-05-28 08:20:00|6086|6084|6088|6086|6091|6090|6086|6083|6876
1622190300000|2021-05-28 08:25:00|6087|6085|6086|6084|6088|6086|6083|6081|13430
1622190600000|2021-05-28 08:30:00|6085|6083|6073|6072|6085|6083|6073|6071|4803
1622190900000|2021-05-28 08:35:00|6074|6073|6080|6079|6080|6079|6072|6071|7544
1622191200000|2021-05-28 08:40:00|6079|6078|6074|6072|6079|6078|6072|6070|5457
1622191500000|2021-05-28 08:45:00|6073|6071|6063|6061|6073|6071|6063|6061|7281
1622191800000|2021-05-28 08:50:00|6062|6060|6054|6052|6063|6060|6050|6049|12088
1622192100000|2021-05-28 08:55:00|6053|6051|6059|6057|6062|6061|6051|6050|6606
1622192400000|2021-05-28 09:00:00|6058|6056|6061|6060|6064|6062|6052|6050|6836
1622192700000|2021-05-28 09:05:00|6060|6059|6053|6051|6061|6060|6045|6043|9759
1622193000000|2021-05-28 09:10:00|6052|6050|6056|6054|6059|6056|6051|6049|6260
1622193300000|2021-05-28 09:15:00|6055|6055|6056|6055|6063|6061|6049|6048|11510
1622193600000|2021-05-28 09:20:00|6058|6056|6062|6060|6063|6060|6055|6054|6836
1622193900000|2021-05-28 09:25:00|6063|6061|6057|6056|6064|6062|6056|6054|9930
1622194200000|2021-05-28 09:30:00|6058|6057|6055|6052|6060|6058|6052|6051|27867
1622194500000|2021-05-28 09:35:00|6054|6053|6059|6057|6061|6060|6046|6044|30379
1622194800000|2021-05-28 09:40:00|6060|6058|6054|6052|6060|6059|6048|6046|8266
1622195100000|2021-05-28 09:45:00|6053|6051|6051|6049|6054|6052|6050|6048|6877
1622195400000|2021-05-28 09:50:00|6050|6048|6056|6053|6056|6055|6043|6041|16213
1622195700000|2021-05-28 09:55:00|6055|6052|6058|6057|6060|6058|6054|6052|8227
1622196000000|2021-05-28 10:00:00|6057|6056|6051|6050|6060|6059|6049|6047|20125
1622196300000|2021-05-28 10:05:00|6052|6049|6050|6048|6053|6051|6045|6044|4103
1622196600000|2021-05-28 10:10:00|6049|6047|6049|6048|6052|6051|6048|6046|4926
1622196900000|2021-05-28 10:15:00|6048|6047|6057|6055|6057|6056|6048|6046|7651
1622197200000|2021-05-28 10:20:00|6058|6056|6065|6063|6066|6064|6056|6055|309316
1622197500000|2021-05-28 10:25:00|6066|6064|6063|6061|6072|6070|6063|6061|8782
1622197800000|2021-05-28 10:30:00|6064|6062|6070|6067|6071|6069|6063|6061|16094
1622198100000|2021-05-28 10:35:00|6069|6066|6074|6073|6075|6074|6067|6066|15548
1622198400000|2021-05-28 10:40:00|6073|6072|6072|6069|6074|6073|6069|6068|9697
1622198700000|2021-05-28 10:45:00|6071|6070|6065|6064|6072|6071|6063|6062|11985
1622199000000|2021-05-28 10:50:00|6064|6063|6064|6062|6068|6066|6060|6059|11876
1622199300000|2021-05-28 10:55:00|6063|6061|6063|6060|6063|6062|6054|6053|12885
1622199600000|2021-05-28 11:00:00|6062|6059|6055|6053|6062|6059|6050|6048|11113
1622199900000|2021-05-28 11:05:00|6054|6052|6053|6052|6058|6056|6051|6049|10402
1622200200000|2021-05-28 11:10:00|6054|6053|6050|6049|6055|6054|6049|6048|7346
1622200500000|2021-05-28 11:15:00|6051|6050|6049|6047|6053|6051|6048|6047|4731
1622200800000|2021-05-28 11:20:00|6048|6048|6045|6043|6051|6049|6042|6040|7708
1622201100000|2021-05-28 11:25:00|6046|6044|6048|6047|6050|6049|6045|6043|10192
1622201400000|2021-05-28 11:30:00|6049|6048|6051|6050|6052|6050|6044|6042|8920
1622201700000|2021-05-28 11:35:00|6052|6051|6048|6047|6054|6052|6044|6041|4988
1622202000000|2021-05-28 11:40:00|6049|6048|6048|6047|6052|6050|6048|6046|2127
1622202300000|2021-05-28 11:45:00|6049|6046|6051|6050|6051|6050|6048|6046|3205
1622202600000|2021-05-28 11:50:00|6050|6049|6055|6052|6055|6054|6049|6047|45912
1622202900000|2021-05-28 11:55:00|6054|6053|6052|6051|6054|6054|6050|6048|6671
1622203200000|2021-05-28 12:00:00|6053|6052|6050|6048|6053|6052|6048|6047|7933
1622203500000|2021-05-28 12:05:00|6051|6049|6051|6049|6052|6050|6048|6047|16604
1622203800000|2021-05-28 12:10:00|6050|6050|6043|6040|6050|6050|6041|6039|9619
1622204100000|2021-05-28 12:15:00|6042|6039|6039|6037|6044|6042|6035|6034|6548
1622204400000|2021-05-28 12:20:00|6040|6038|6038|6037|6044|6043|6036|6034|7197
1622204700000|2021-05-28 12:25:00|6037|6036|6039|6038|6040|6038|6036|6035|3077
1622205000000|2021-05-28 12:30:00|6040|6039|6040|6039|6049|6048|6040|6039|6334
1622205300000|2021-05-28 12:35:00|6041|6040|6043|6042|6043|6042|6036|6034|3920
1622205600000|2021-05-28 12:40:00|6042|6041|6044|6042|6046|6044|6041|6040|5867
1622205900000|2021-05-28 12:45:00|6045|6043|6043|6041|6046|6045|6040|6039|10528
1622206200000|2021-05-28 12:50:00|6042|6040|6058|6056|6065|6063|6042|6040|12848
1622206500000|2021-05-28 12:55:00|6057|6057|6058|6055|6060|6059|6054|6051|5660
1622206800000|2021-05-28 13:00:00|6059|6056|6052|6050|6060|6058|6050|6048|8832
1622207100000|2021-05-28 13:05:00|6053|6051|6067|6065|6070|6068|6052|6051|14065
1622207400000|2021-05-28 13:10:00|6068|6066|6063|6062|6071|6069|6060|6059|29298
1622207700000|2021-05-28 13:15:00|6064|6063|6071|6070|6072|6071|6064|6062|11638
1622208000000|2021-05-28 13:20:00|6072|6071|6087|6085|6087|6085|6070|6069|15978
1622208300000|2021-05-28 13:25:00|6088|6086|6078|6076|6098|6096|6078|6076|32385
1622208600000|2021-05-28 13:30:00|6079|6077|6078|6075|6090|6086|6057|6055|61185
1622208900000|2021-05-28 13:35:00|6077|6076|6061|6059|6080|6077|6052|6050|35643
1622209200000|2021-05-28 13:40:00|6060|6058|6063|6062|6063|6062|6054|6052|20229
1622209500000|2021-05-28 13:45:00|6064|6063|6070|6068|6072|6071|6056|6054|36322
1622209800000|2021-05-28 13:50:00|6069|6067|6079|6076|6081|6080|6069|6066|26399
1622210100000|2021-05-28 13:55:00|6078|6077|6090|6087|6093|6092|6078|6076|25066
1622210400000|2021-05-28 14:00:00|6089|6088|6085|6084|6091|6090|6082|6080|31764
1622210700000|2021-05-28 14:05:00|6086|6085|6065|6064|6089|6087|6062|6061|25616
1622211000000|2021-05-28 14:10:00|6066|6065|6062|6060|6072|6071|6058|6056|31704
1622211300000|2021-05-28 14:15:00|6061|6061|6054|6053|6065|6063|6054|6053|8537
1622211600000|2021-05-28 14:20:00|6055|6054|6060|6057|6064|6063|6055|6053|17527
1622211900000|2021-05-28 14:25:00|6059|6058|6056|6055|6063|6062|6052|6050|19375
1622212200000|2021-05-28 14:30:00|6057|6056|6068|6067|6071|6069|6056|6055|15220
1622212500000|2021-05-28 14:35:00|6069|6068|6061|6059|6070|6069|6058|6057|41971
1622212800000|2021-05-28 14:40:00|6062|6060|6065|6064|6067|6065|6059|6058|15259
1622213100000|2021-05-28 14:45:00|6066|6065|6064|6063|6068|6067|6062|6061|16259
1622213400000|2021-05-28 14:50:00|6065|6062|6064|6062|6065|6064|6057|6055|16364
1622213700000|2021-05-28 14:55:00|6065|6063|6065|6063|6070|6069|6063|6061|16873
1622214000000|2021-05-28 15:00:00|6064|6062|6074|6072|6074|6073|6064|6062|14817
1622214300000|2021-05-28 15:05:00|6075|6073|6078|6077|6079|6077|6073|6072|18482
1622214600000|2021-05-28 15:10:00|6079|6078|6078|6077|6081|6080|6076|6075|15933
1622214900000|2021-05-28 15:15:00|6077|6076|6073|6072|6081|6080|6071|6070|16964
1622215200000|2021-05-28 15:20:00|6074|6073|6080|6079|6081|6080|6073|6072|23406
1622215500000|2021-05-28 15:25:00|6079|6078|6076|6075|6079|6079|6068|6067|30188
1622530800000|2021-06-01 07:00:00|6185|6155|6201|6196|6220|6213|6176|6155|76355
1622531100000|2021-06-01 07:05:00|6200|6195|6213|6210|6220|6219|6183|6181|55117
1622531400000|2021-06-01 07:10:00|6214|6211|6209|6207|6219|6218|6199|6197|28218
1622531700000|2021-06-01 07:15:00|6210|6208|6231|6229|6231|6229|6209|6208|28921
1622532000000|2021-06-01 07:20:00|6232|6230|6239|6238|6246|6245|6232|6230|36832
1622532300000|2021-06-01 07:25:00|6240|6239|6243|6241|6248|6245|6233|6230|31570
1622532600000|2021-06-01 07:30:00|6242|6240|6269|6266|6277|6273|6241|6239|38727
1622532900000|2021-06-01 07:35:00|6271|6267|6273|6272|6273|6272|6263|6262|24461
1622533200000|2021-06-01 07:40:00|6274|6273|6289|6287|6290|6289|6271|6269|19259
1622533500000|2021-06-01 07:45:00|6290|6288|6286|6285|6291|6289|6280|6279|19633
1622533800000|2021-06-01 07:50:00|6287|6284|6296|6294|6301|6298|6280|6279|18397
1622534100000|2021-06-01 07:55:00|6295|6295|6286|6285|6298|6296|6285|6284|32943
1622534400000|2021-06-01 08:00:00|6285|6284|6285|6284|6287|6286|6281|6279|20297
1622534700000|2021-06-01 08:05:00|6286|6285|6288|6286|6293|6291|6281|6279|19209
1622535000000|2021-06-01 08:10:00|6287|6285|6304|6302|6318|6316|6287|6285|31985
1622535300000|2021-06-01 08:15:00|6305|6303|6317|6315|6323|6321|6304|6302|25291
1622535600000|2021-06-01 08:20:00|6318|6316|6337|6335|6337|6335|6317|6316|19815
1622535900000|2021-06-01 08:25:00|6336|6336|6340|6339|6357|6355|6334|6333|61705
1622536200000|2021-06-01 08:30:00|6339|6338|6311|6310|6339|6338|6302|6301|18682
1622536500000|2021-06-01 08:35:00|6312|6311|6308|6305|6323|6320|6308|6305|15555
1622536800000|2021-06-01 08:40:00|6310|6306|6310|6309|6317|6314|6306|6305|18783
1622537100000|2021-06-01 08:45:00|6311|6310|6310|6308|6314|6312|6305|6303|10028
1622537400000|2021-06-01 08:50:00|6311|6309|6330|6329|6331|6330|6307|6306|14066
1622537700000|2021-06-01 08:55:00|6329|6328|6331|6329|6335|6334|6325|6323|23656
1622538000000|2021-06-01 09:00:00|6332|6330|6328|6326|6335|6333|6326|6324|20258
1622538300000|2021-06-01 09:05:00|6327|6327|6325|6323|6333|6331|6322|6321|21457
1622538600000|2021-06-01 09:10:00|6324|6322|6315|6314|6325|6324|6313|6310|15010
1622538900000|2021-06-01 09:15:00|6316|6313|6318|6317|6322|6320|6313|6311|10263
1622539200000|2021-06-01 09:20:00|6317|6316|6326|6324|6331|6330|6315|6314|17010
1622539500000|2021-06-01 09:25:00|6327|6325|6335|6333|6335|6334|6322|6321|9348
1622539800000|2021-06-01 09:30:00|6336|6334|6320|6319|6336|6335|6320|6318|13692
1622540100000|2021-06-01 09:35:00|6319|6318|6313|6311|6319|6318|6313|6311|14932
1622540400000|2021-06-01 09:40:00|6312|6312|6305|6304|6313|6312|6304|6302|53879
1622540700000|2021-06-01 09:45:00|6306|6305|6312|6310|6315|6313|6306|6304|11275
1622541000000|2021-06-01 09:50:00|6311|6309|6308|6307|6315|6314|6307|6305|9308
1622541300000|2021-06-01 09:55:00|6309|6308|6310|6308|6316|6315|6307|6305|17547
1622541600000|2021-06-01 10:00:00|6311|6309|6307|6306|6314|6313|6307|6306|7544
1622541900000|2021-06-01 10:05:00|6308|6307|6311|6310|6316|6314|6307|6307|18121
1622542200000|2021-06-01 10:10:00|6312|6311|6312|6311|6320|6317|6310|6309|11952
1622542500000|2021-06-01 10:15:00|6313|6312|6314|6312|6317|6316|6312|6311|13058
1622542800000|2021-06-01 10:20:00|6313|6313|6314|6313|6316|6315|6308|6306|8922
1622543100000|2021-06-01 10:25:00|6313|6312|6303|6302|6314|6313|6303|6302|12685
1622543400000|2021-06-01 10:30:00|6302|6301|6292|6290|6302|6301|6291|6289|19375
1622543700000|2021-06-01 10:35:00|6291|6291|6286|6284|6291|6291|6282|6280|5526
1622544000000|2021-06-01 10:40:00|6287|6285|6279|6277|6291|6289|6278|6277|7845
1622544300000|2021-06-01 10:45:00|6280|6278|6278|6276|6286|6284|6274|6272|5693
1622544600000|2021-06-01 10:50:00|6280|6277|6273|6272|6284|6281|6273|6272|6157
1622544900000|2021-06-01 10:55:00|6272|6271|6277|6275|6279|6278|6263|6262|52623
1622545200000|2021-06-01 11:00:00|6276|6276|6274|6271|6280|6278|6269|6267|7665
1622545500000|2021-06-01 11:05:00|6273|6272|6276|6273|6276|6274|6267|6265|5543
1622545800000|2021-06-01 11:10:00|6275|6272|6292|6289|6292|6289|6271|6268|8867
1622546100000|2021-06-01 11:15:00|6291|6290|6289|6287|6293|6292|6287|6285|8246
1622546400000|2021-06-01 11:20:00|6290|6288|6290|6288|6296|6294|6288|6286|9030
1622546700000|2021-06-01 11:25:00|6291|6289|6293|6292|6293|6292|6290|6288|3665
1622547000000|2021-06-01 11:30:00|6292|6291|6292|6290|6293|6292|6288|6287|5588
1622547300000|2021-06-01 11:35:00|6293|6291|6298|6297|6299|6298|6292|6290|10026
1622547600000|2021-06-01 11:40:00|6297|6296|6295|6293|6297|6296|6293|6291|4708
1622547900000|2021-06-01 11:45:00|6296|6294|6292|6290|6296|6295|6288|6287|8223
1622548200000|2021-06-01 11:50:00|6291|6288|6294|6292|6294|6293|6289|6287|3655
1622548500000|2021-06-01 11:55:00|6295|6293|6289|6288|6297|6294|6286|6284|5326
1622548800000|2021-06-01 12:00:00|6288|6287|6297|6295|6297|6295|6288|6287|2842
1622549100000|2021-06-01 12:05:00|6298|6296|6299|6297|6299|6298|6298|6296|905
1622549400000|2021-06-01 12:10:00|6298|6298|6289|6287|6298|6298|6289|6287|7439
1622549700000|2021-06-01 12:15:00|6290|6288|6296|6293|6300|6299|6290|6288|6967
1622550000000|2021-06-01 12:20:00|6297|6294|6292|6290|6297|6295|6288|6286|6163
1622550300000|2021-06-01 12:25:00|6293|6291|6295|6293|6297|6295|6293|6291|3603
1622550600000|2021-06-01 12:30:00|6296|6294|6282|6281|6296|6294|6282|6281|6992
1622550900000|2021-06-01 12:35:00|6281|6280|6279|6277|6282|6281|6277|6275|46215
1622551200000|2021-06-01 12:40:00|6278|6276|6272|6271|6279|6277|6270|6269|7592
1622551500000|2021-06-01 12:45:00|6273|6272|6273|6272|6276|6275|6272|6271|7445
1622551800000|2021-06-01 12:50:00|6274|6273|6283|6281|6286|6285|6274|6272|11996
1622552100000|2021-06-01 12:55:00|6284|6282|6291|6290|6293|6292|6284|6282|7437
1622552400000|2021-06-01 13:00:00|6290|6289|6292|6289|6299|6297|6290|6288|14668
1622552700000|2021-06-01 13:05:00|6291|6288|6286|6284|6294|6292|6277|6276|15918
1622553000000|2021-06-01 13:10:00|6285|6283|6288|6287|6290|6288|6282|6281|5090
1622553300000|2021-06-01 13:15:00|6289|6288|6294|6292|6295|6293|6289|6287|9144
1622553600000|2021-06-01 13:20:00|6295|6293|6286|6284|6295|6294|6286|6284|14102
1622553900000|2021-06-01 13:25:00|6287|6285|6291|6288|6293|6291|6286|6284|11622
1622554200000|2021-06-01 13:30:00|6290|6289|6304|6302|6315|6313|6289|6287|55627
1622554500000|2021-06-01 13:35:00|6303|6303|6268|6266|6304|6303|6266|6262|48777
1622554800000|2021-06-01 13:40:00|6267|6267|6282|6279|6288|6285|6263|6260|34441
1622555100000|2021-06-01 13:45:00|6281|6278|6283|6281|6287|6285|6274|6272|27758
1622555400000|2021-06-01 13:50:00|6284|6282|6283|6281|6291|6290|6268|6266|27298
1622555700000|2021-06-01 13:55:00|6284|6282|6281|6279|6286|6284|6276|6274|18642
1622556000000|2021-06-01 14:00:00|6280|6278|6290|6288|6303|6301|6277|6274|82805
1622556300000|2021-06-01 14:05:00|6291|6289|6295|6293|6301|6299|6287|6284|40320
1622556600000|2021-06-01 14:10:00|6294|6292|6312|6310|6317|6314|6294|6292|37311
1622556900000|2021-06-01 14:15:00|6311|6311|6315|6313|6315|6314|6303|6301|73210
1622557200000|2021-06-01 14:20:00|6316|6312|6324|6322|6326|6325|6310|6309|27020
1622557500000|2021-06-01 14:25:00|6325|6323|6336|6333|6339|6336|6323|6321|21968
1622557800000|2021-06-01 14:30:00|6335|6332|6333|6331|6337|6335|6327|6325|21233
1622558100000|2021-06-01 14:35:00|6332|6330|6310|6308|6332|6330|6310|6307|44919
1622558400000|2021-06-01 14:40:00|6309|6307|6308|6307|6313|6312|6304|6302|22376
1622558700000|2021-06-01 14:45:00|6309|6308|6295|6292|6311|6310|6292|6289|136530
1622559000000|2021-06-01 14:50:00|6294|6293|6309|6307|6309|6307|6288|6286|24953
1622559300000|2021-06-01 14:55:00|6310|6308|6311|6310|6314|6312|6303|6301|33127
1622559600000|2021-06-01 15:00:00|6312|6309|6308|6306|6313|6311|6298|6296|65986
1622559900000|2021-06-01 15:05:00|6309|6307|6330|6328|6331|6329|6301|6299|41054
1622560200000|2021-06-01 15:10:00|6329|6327|6336|6335|6339|6337|6326|6324|35588
1622560500000|2021-06-01 15:15:00|6335|6334|6321|6319|6336|6334|6320|6319|62147
1622560800000|2021-06-01 15:20:00|6322|6320|6323|6320|6331|6330|6319|6317|44646
1622561100000|2021-06-01 15:25:00|6322|6319|6320|6317|6325|6324|6315|6312|59767
1622617200000|2021-06-02 07:00:00|6317|6310|6323|6319|6323|6319|6290|6284|27684
1622617500000|2021-06-02 07:05:00|6324|6320|6326|6324|6337|6335|6323|6319|13758
1622617800000|2021-06-02 07:10:00|6325|6323|6318|6316|6329|6326|6315|6312|7736
1622618100000|2021-06-02 07:15:00|6319|6317|6288|6284|6319|6317|6288|6284|10510
1622618400000|2021-06-02 07:20:00|6287|6283|6282|6279|6288|6287|6278|6274|10622
1622618700000|2021-06-02 07:25:00|6281|6278|6273|6270|6287|6284|6264|6261|17625
1622619000000|2021-06-02 07:30:00|6272|6269|6277|6275|6278|6276|6263|6260|10367
1622619300000|2021-06-02 07:35:00|6276|6274|6281|6280|6281|6280|6272|6270|3720
1622619600000|2021-06-02 07:40:00|6283|6281|6283|6281|6289|6287|6279|6278|8617
1622619900000|2021-06-02 07:45:00|6282|6280|6280|6278|6282|6281|6273|6271|8026
1622620200000|2021-06-02 07:50:00|6281|6279|6269|6268|6282|6281|6267|6265|6738
1622620500000|2021-06-02 07:55:00|6270|6267|6282|6280|6283|6281|6270|6267|8378
1622620800000|2021-06-02 08:00:00|6281|6279|6285|6283|6287|6285|6278|6276|11408
1622621100000|2021-06-02 08:05:00|6287|6284|6283|6281|6287|6285|6278|6276|10374
1622621400000|2021-06-02 08:10:00|6285|6282|6281|6279|6285|6283|6278|6275|3389
1622621700000|2021-06-02 08:15:00|6282|6280|6285|6283|6290|6289|6282|6280|9169
1622622000000|2021-06-02 08:20:00|6284|6282|6291|6289|6294|6293|6281|6279|10110
1622622300000|2021-06-02 08:25:00|6292|6290|6282|6279|6292|6290|6282|6279|6325
1622622600000|2021-06-02 08:30:00|6281|6280|6285|6283|6285|6283|6275|6274|14144
1622622900000|2021-06-02 08:35:00|6284|6282|6282|6281|6285|6283|6275|6273|7096
1622623200000|2021-06-02 08:40:00|6283|6282|6280|6279|6285|6283|6277|6274|2805
1622623500000|2021-06-02 08:45:00|6279|6278|6281|6280|6283|6281|6277|6276|3894
1622623800000|2021-06-02 08:50:00|6280|6279|6281|6279|6287|6285|6277|6276|10038
1622624100000|2021-06-02 08:55:00|6280|6278|6274|6271|6281|6280|6268|6266|5433
1622624400000|2021-06-02 09:00:00|6275|6272|6279|6277|6279|6278|6274|6272|3492
1622624700000|2021-06-02 09:05:00|6280|6278|6279|6277|6284|6283|6278|6276|5581
1622625000000|2021-06-02 09:10:00|6280|6278|6278|6275|6281|6279|6275|6273|5758
1622625300000|2021-06-02 09:15:00|6277|6274|6283|6281|6285|6284|6274|6273|5835
1622625600000|2021-06-02 09:20:00|6282|6280|6286|6284|6290|6288|6281|6279|7234
1622625900000|2021-06-02 09:25:00|6285|6283|6290|6288|6290|6288|6284|6282|3933
1622626200000|2021-06-02 09:30:00|6289|6287|6287|6285|6290|6289|6281|6278|5825
1622626500000|2021-06-02 09:35:00|6286|6286|6285|6283|6289|6287|6281|6280|3795
1622626800000|2021-06-02 09:40:00|6286|6284|6283|6280|6288|6286|6282|6280|905
1622627100000|2021-06-02 09:45:00|6282|6279|6288|6286|6288|6286|6280|6277|4990
1622627400000|2021-06-02 09:50:00|6287|6287|6286|6284|6289|6287|6285|6283|5114
1622627700000|2021-06-02 09:55:00|6285|6283|6289|6287|6292|6290|6284|6283|4908
1622628000000|2021-06-02 10:00:00|6288|6286|6275|6274|6288|6286|6274|6271|5142
1622628300000|2021-06-02 10:05:00|6276|6273|6278|6276|6279|6278|6274|6272|4069
1622628600000|2021-06-02 10:10:00|6279|6277|6280|6278|6281|6280|6277|6276|2749
1622628900000|2021-06-02 10:15:00|6281|6279|6273|6270|6284|6283|6270|6268|9356
1622629200000|2021-06-02 10:20:00|6272|6271|6268|6267|6272|6271|6264|6263|9256
1622629500000|2021-06-02 10:25:00|6269|6266|6274|6272|6274|6272|6266|6264|11207
1622629800000|2021-06-02 10:30:00|6275|6273|6276|6275|6277|6276|6272|6270|4838
1622630100000|2021-06-02 10:35:00|6277|6276|6274|6272|6280|6277|6272|6270|5529
1622630400000|2021-06-02 10:40:00|6275|6273|6276|6275|6277|6275|6275|6273|1718
1622630700000|2021-06-02 10:45:00|6275|6274|6276|6274|6277|6275|6273|6271|3278
1622631000000|2021-06-02 10:50:00|6277|6275|6280|6278|6281|6279|6277|6275|2927
1622631300000|2021-06-02 10:55:00|6281|6279|6289|6288|6292|6290|6281|6279|6982
1622631600000|2021-06-02 11:00:00|6291|6289|6286|6285|6294|6291|6285|6284|4340
1622631900000|2021-06-02 11:05:00|6287|6284|6285|6283|6287|6285|6283|6281|2366
1622632200000|2021-06-02 11:10:00|6286|6285|6279|6277|6286|6285|6279|6277|4683
1622632500000|2021-06-02 11:15:00|6278|6278|6276|6274|6283|6281|6276|6274|11061
1622632800000|2021-06-02 11:20:00|6275|6273|6268|6267|6275|6274|6267|6265|7672
1622633100000|2021-06-02 11:25:00|6269|6268|6271|6269|6271|6270|6269|6268|3720
1622633400000|2021-06-02 11:30:00|6270|6268|6268|6267|6270|6269|6268|6266|2668
1622633700000|2021-06-02 11:35:00|6267|6266|6263|6261|6268|6267|6259|6258|3746
1622634000000|2021-06-02 11:40:00|6264|6262|6267|6265|6267|6266|6261|6259|4273
1622634300000|2021-06-02 11:45:00|6268|6266|6269|6267|6272|6271|6268|6266|2674
1622634600000|2021-06-02 11:50:00|6268|6268|6268|6266|6270|6268|6264|6262|2388
1622634900000|2021-06-02 11:55:00|6269|6267|6271|6268|6272|6270|6269|6267|1772
1622635200000|2021-06-02 12:00:00|6270|6269|6270|6268|6273|6272|6268|6266|2106
1622635500000|2021-06-02 12:05:00|6269|6267|6267|6266|6270|6268|6266|6264|4167
1622635800000|2021-06-02 12:10:00|6266|6265|6266|6264|6267|6265|6264|6262|1222
1622636100000|2021-06-02 12:15:00|6265|6262|6265|6263|6267|6265|6264|6262|1515
1622636400000|2021-06-02 12:20:00|6266|6264|6268|6267|6269|6267|6264|6262|2427
1622636700000|2021-06-02 12:25:00|6267|6266|6268|6265|6277|6275|6266|6264|5526
1622637000000|2021-06-02 12:30:00|6269|6266|6265|6264|6272|6270|6265|6264|8701
1622637300000|2021-06-02 12:35:00|6264|6263|6258|6257|6265|6264|6258|6256|4332
1622637600000|2021-06-02 12:40:00|6259|6256|6265|6264|6267|6266|6258|6256|7827
1622637900000|2021-06-02 12:45:00|6266|6265|6264|6263|6266|6265|6262|6261|3272
1622638200000|2021-06-02 12:50:00|6263|6262|6262|6261|6268|6266|6262|6259|7347
1622638500000|2021-06-02 12:55:00|6263|6262|6262|6261|6263|6262|6260|6258|3659
1622638800000|2021-06-02 13:00:00|6263|6262|6269|6267|6270|6269|6263|6262|5568
1622639100000|2021-06-02 13:05:00|6268|6266|6265|6263|6268|6267|6263|6261|13121
1622639400000|2021-06-02 13:10:00|6266|6264|6260|6258|6268|6267|6259|6257|8578
1622639700000|2021-06-02 13:15:00|6261|6259|6260|6259|6267|6265|6259|6257|50667
1622640000000|2021-06-02 13:20:00|6261|6260|6263|6262|6269|6268|6260|6259|14969
1622640300000|2021-06-02 13:25:00|6264|6263|6271|6269|6273|6271|6264|6262|27177
1622640600000|2021-06-02 13:30:00|6272|6270|6250|6249|6275|6273|6236|6235|75340
1622640900000|2021-06-02 13:35:00|6249|6248|6249|6248|6253|6251|6243|6241|31743
1622641200000|2021-06-02 13:40:00|6248|6247|6244|6243|6250|6248|6239|6237|32287
1622641500000|2021-06-02 13:45:00|6245|6244|6255|6254|6261|6259|6244|6243|21308
1622641800000|2021-06-02 13:50:00|6254|6253|6252|6251|6260|6259|6248|6246|29685
1622642100000|2021-06-02 13:55:00|6251|6250|6243|6241|6254|6253|6242|6241|20420
1622642400000|2021-06-02 14:00:00|6242|6240|6253|6251|6256|6254|6242|6240|30981
1622642700000|2021-06-02 14:05:00|6252|6252|6261|6260|6265|6263|6252|6252|24102
1622643000000|2021-06-02 14:10:00|6262|6261|6267|6265|6267|6266|6257|6254|19116
1622643300000|2021-06-02 14:15:00|6266|6264|6265|6264|6267|6265|6256|6255|16831
1622643600000|2021-06-02 14:20:00|6264|6263|6266|6265|6267|6266|6263|6261|14839
1622643900000|2021-06-02 14:25:00|6265|6264|6265|6263|6267|6266|6260|6259|27250
1622644200000|2021-06-02 14:30:00|6266|6264|6267|6266|6272|6271|6265|6264|13902
1622644500000|2021-06-02 14:35:00|6266|6265|6266|6265|6268|6266|6262|6261|11444
1622644800000|2021-06-02 14:40:00|6267|6264|6270|6269|6274|6273|6266|6264|15716
1622645100000|2021-06-02 14:45:00|6271|6270|6267|6266|6271|6270|6264|6263|17122
1622645400000|2021-06-02 14:50:00|6268|6267|6276|6275|6278|6277|6267|6266|32950
1622645700000|2021-06-02 14:55:00|6277|6276|6277|6276|6279|6278|6274|6272|15564
1622646000000|2021-06-02 15:00:00|6278|6277|6282|6281|6283|6281|6275|6273|22233
1622646300000|2021-06-02 15:05:00|6283|6282|6293|6292|6294|6292|6282|6281|13260
1622646600000|2021-06-02 15:10:00|6292|6291|6296|6294|6299|6298|6292|6291|36972
1622646900000|2021-06-02 15:15:00|6297|6295|6301|6300|6303|6301|6296|6294|26314
1622647200000|2021-06-02 15:20:00|6302|6301|6301|6300|6306|6305|6300|6299|36340
1622647500000|2021-06-02 15:25:00|6302|6299|6299|6298|6304|6303|6296|6294|52254
1622703600000|2021-06-03 07:00:00|6308|6302|6320|6317|6323|6320|6297|6293|36405
1622703900000|2021-06-03 07:05:00|6319|6316|6299|6296|6319|6316|6288|6286|15649
1622704200000|2021-06-03 07:10:00|6300|6297|6293|6291|6305|6302|6287|6285|11427
1622704500000|2021-06-03 07:15:00|6292|6290|6285|6283|6292|6290|6280|6278|9255
1622704800000|2021-06-03 07:20:00|6286|6284|6273|6272|6290|6287|6273|6271|5007
1622705100000|2021-06-03 07:25:00|6274|6273|6279|6278|6282|6279|6271|6268|4659
1622705400000|2021-06-03 07:30:00|6278|6277|6258|6256|6279|6277|6258|6255|17240
1622705700000|2021-06-03 07:35:00|6257|6255|6248|6246|6259|6258|6246|6245|10384
1622706000000|2021-06-03 07:40:00|6247|6245|6247|6245|6251|6250|6240|6239|16722
1622706300000|2021-06-03 07:45:00|6246|6244|6243|6242|6257|6255|6243|6242|16619
1622706600000|2021-06-03 07:50:00|6242|6241|6247|6245|6251|6249|6240|6239|9479
1622706900000|2021-06-03 07:55:00|6248|6246|6251|6249|6259|6257|6248|6246|11936
1622707200000|2021-06-03 08:00:00|6252|6250|6244|6242|6255|6252|6243|6241|10509
1622707500000|2021-06-03 08:05:00|6243|6243|6246|6244|6246|6245|6237|6236|7870
1622707800000|2021-06-03 08:10:00|6247|6245|6243|6241|6249|6248|6241|6239|8594
1622708100000|2021-06-03 08:15:00|6242|6240|6254|6252|6254|6253|6238|6236|6879
1622708400000|2021-06-03 08:20:00|6255|6253|6259|6257|6263|6261|6255|6253|7810
1622708700000|2021-06-03 08:25:00|6258|6256|6255|6253|6258|6256|6249|6247|4921
1622709000000|2021-06-03 08:30:00|6254|6252|6252|6251|6255|6254|6249|6246|4600
1622709300000|2021-06-03 08:35:00|6251|6250|6255|6253|6259|6257|6251|6249|5216
1622709600000|2021-06-03 08:40:00|6256|6254|6253|6252|6258|6256|6251|6250|13189
1622709900000|2021-06-03 08:45:00|6252|6251|6249|6247|6252|6251|6243|6242|6472
1622710200000|2021-06-03 08:50:00|6248|6248|6254|6252|6255|6253|6248|6248|5576
1622710500000|2021-06-03 08:55:00|6253|6251|6249|6247|6254|6252|6244|6243|3465
1622710800000|2021-06-03 09:00:00|6248|6246|6240|6239|6248|6248|6239|6237|1935
1622711100000|2021-06-03 09:05:00|6241|6238|6238|6237|6241|6240|6237|6235|2726
1622711400000|2021-06-03 09:10:00|6237|6236|6241|6239|6241|6239|6233|6230|4356
1622711700000|2021-06-03 09:15:00|6242|6240|6243|6241|6248|6246|6242|6240|5555
1622712000000|2021-06-03 09:20:00|6242|6240|6245|6243|6246|6245|6242|6240|3240
1622712300000|2021-06-03 09:25:00|6246|6244|6246|6245|6247|6245|6241|6240|8028
1622712600000|2021-06-03 09:30:00|6245|6243|6245|6243|6249|6248|6244|6243|6299
1622712900000|2021-06-03 09:35:00|6246|6244|6247|6245|6247|6246|6243|6241|2966
1622713200000|2021-06-03 09:40:00|6248|6246|6250|6248|6250|6249|6248|6246|1175
1622713500000|2021-06-03 09:45:00|6249|6247|6243|6241|6249|6247|6243|6241|2813
1622713800000|2021-06-03 09:50:00|6244|6242|6248|6247|6248|6247|6242|6241|6802
1622714100000|2021-06-03 09:55:00|6247|6246|6250|6249|6251|6250|6243|6241|8056
1622714400000|2021-06-03 10:00:00|6249|6248|6249|6247|6249|6248|6247|6245|3809
1622714700000|2021-06-03 10:05:00|6250|6248|6251|6250|6251|6250|6244|6242|26791
1622715000000|2021-06-03 10:10:00|6252|6249|6256|6255|6257|6255|6251|6249|1758
1622715300000|2021-06-03 10:15:00|6257|6254|6255|6253|6257|6255|6251|6249|8291
1622715600000|2021-06-03 10:20:00|6254|6254|6255|6253|6256|6255|6254|6253|2061
1622715900000|2021-06-03 10:25:00|6256|6254|6256|6254|6257|6256|6254|6253|8543
1622716200000|2021-06-03 10:30:00|6255|6255|6244|6242|6256|6255|6242|6240|23824
1622716500000|2021-06-03 10:35:00|6245|6243|6222|6221|6248|6246|6217|6216|15910
1622716800000|2021-06-03 10:40:00|6223|6222|6203|6200|6224|6222|6200|6196|18484
1622717100000|2021-06-03 10:45:00|6204|6201|6212|6210|6215|6212|6204|6200|4420
1622717400000|2021-06-03 10:50:00|6211|6209|6216|6215|6216|6215|6207|6204|5262
1622717700000|2021-06-03 10:55:00|6215|6213|6206|6204|6215|6213|6202|6200|2439
1622718000000|2021-06-03 11:00:00|6207|6205|6201|6200|6212|6210|6200|6199|7847
1622718300000|2021-06-03 11:05:00|6202|6201|6210|6209|6212|6209|6202|6201|4830
1622718600000|2021-06-03 11:10:00|6211|6210|6217|6214|6217|6216|6211|6208|2913
1622718900000|2021-06-03 11:15:00|6218|6215|6208|6206|6220|6219|6208|6206|3233
1622719200000|2021-06-03 11:20:00|6207|6205|6203|6201|6207|6205|6200|6198|4356
1622719500000|2021-06-03 11:25:00|6204|6202|6194|6193|6204|6203|6193|6190|10552
1622719800000|2021-06-03 11:30:00|6195|6192|6192|6190|6196|6193|6185|6182|17900
1622720100000|2021-06-03 11:35:00|6191|6189|6182|6181|6193|6191|6182|6181|28727
1622720400000|2021-06-03 11:40:00|6183|6182|6190|6188|6192|6191|6183|6181|9348
1622720700000|2021-06-03 11:45:00|6189|6187|6183|6181|6189|6188|6182|6180|3649
1622721000000|2021-06-03 11:50:00|6184|6182|6184|6183|6187|6185|6181|6179|8140
1622721300000|2021-06-03 11:55:00|6183|6182|6183|6181|6184|6183|6178|6176|14308
1622721600000|2021-06-03 12:00:00|6182|6180|6181|6178|6187|6185|6170|6169|13761
1622721900000|2021-06-03 12:05:00|6182|6179|6178|6176|6187|6184|6175|6173|11041
1622722200000|2021-06-03 12:10:00|6177|6175|6180|6179|6184|6182|6175|6174|3256
1622722500000|2021-06-03 12:15:00|6179|6178|6180|6178|6182|6180|6176|6174|9769
1622722800000|2021-06-03 12:20:00|6181|6179|6178|6176|6182|6180|6177|6175|7738
1622723100000|2021-06-03 12:25:00|6177|6175|6180|6178|6183|6180|6176|6174|11663
1622723400000|2021-06-03 12:30:00|6181|6179|6169|6168|6182|6180|6168|6166|9324
1622723700000|2021-06-03 12:35:00|6170|6169|6172|6170|6174|6172|6167|6164|5561
1622724000000|2021-06-03 12:40:00|6171|6169|6174|6172|6175|6173|6169|6167|3400
1622724300000|2021-06-03 12:45:00|6173|6173|6161|6159|6179|6177|6157|6156|38016
1622724600000|2021-06-03 12:50:00|6162|6160|6169|6168|6171|6169|6162|6160|12368
1622724900000|2021-06-03 12:55:00|6171|6169|6173|6171|6173|6171|6167|6166|3913
1622725200000|2021-06-03 13:00:00|6174|6172|6174|6172|6176|6175|6170|6169|9793
1622725500000|2021-06-03 13:05:00|6173|6173|6188|6187|6191|6189|6173|6172|40569
1622725800000|2021-06-03 13:10:00|6189|6186|6199|6197|6200|6197|6189|6186|22211
1622726100000|2021-06-03 13:15:00|6198|6196|6189|6188|6201|6199|6184|6183|17358
1622726400000|2021-06-03 13:20:00|6190|6189|6194|6192|6195|6194|6190|6188|8315
1622726700000|2021-06-03 13:25:00|6193|6191|6196|6193|6199|6197|6189|6188|24467
1622727000000|2021-06-03 13:30:00|6195|6194|6172|6171|6198|6196|6166|6165|45430
1622727300000|2021-06-03 13:35:00|6173|6172|6168|6165|6183|6181|6163|6161|36227
1622727600000|2021-06-03 13:40:00|6167|6166|6158|6157|6178|6176|6147|6146|51191
1622727900000|2021-06-03 13:45:00|6157|6156|6156|6154|6164|6163|6151|6149|27456
1622728200000|2021-06-03 13:50:00|6157|6155|6173|6171|6179|6178|6156|6154|68137
1622728500000|2021-06-03 13:55:00|6172|6170|6168|6165|6174|6172|6158|6157|46795
1622728800000|2021-06-03 14:00:00|6167|6166|6170|6167|6177|6175|6162|6159|47225
1622729100000|2021-06-03 14:05:00|6169|6169|6173|6171|6181|6180|6167|6165|23780
1622729400000|2021-06-03 14:10:00|6172|6172|6176|6174|6181|6178|6167|6166|26803
1622729700000|2021-06-03 14:15:00|6177|6175|6170|6167|6178|6176|6166|6164|23913
1622730000000|2021-06-03 14:20:00|6169|6166|6163|6162|6170|6167|6152|6151|48794
1622730300000|2021-06-03 14:25:00|6164|6161|6152|6150|6164|6163|6146|6145|26037
1622730600000|2021-06-03 14:30:00|6151|6149|6155|6154|6162|6160|6150|6149|18285
1622730900000|2021-06-03 14:35:00|6156|6155|6172|6170|6175|6174|6156|6154|881644
1622731200000|2021-06-03 14:40:00|6173|6171|6175|6174|6178|6176|6169|6167|14133
1622731500000|2021-06-03 14:45:00|6176|6175|6180|6179|6186|6184|6174|6172|46586
1622731800000|2021-06-03 14:50:00|6181|6180|6171|6169|6182|6181|6169|6168|26765
1622732100000|2021-06-03 14:55:00|6170|6168|6173|6172|6173|6172|6168|6166|12997
1622732400000|2021-06-03 15:00:00|6174|6171|6177|6176|6179|6178|6171|6170|16400
1622732700000|2021-06-03 15:05:00|6178|6177|6181|6179|6182|6181|6173|6171|18553
1622733000000|2021-06-03 15:10:00|6180|6178|6173|6172|6181|6180|6172|6170|23313
1622733300000|2021-06-03 15:15:00|6174|6173|6172|6171|6175|6174|6168|6166|15851
1622733600000|2021-06-03 15:20:00|6173|6172|6175|6174|6178|6177|6170|6168|26889
1622733900000|2021-06-03 15:25:00|6174|6173|6175|6172|6178|6176|6172|6171|25232
1622790000000|2021-06-04 07:00:00|6189|6180|6179|6176|6189|6184|6165|6161|24877
1622790300000|2021-06-04 07:05:00|6178|6175|6188|6184|6196|6192|6178|6175|11629
1622790600000|2021-06-04 07:10:00|6187|6183|6180|6178|6191|6188|6172|6170|10792
1622790900000|2021-06-04 07:15:00|6181|6179|6164|6162|6186|6182|6163|6161|4755
1622791200000|2021-06-04 07:20:00|6163|6161|6173|6169|6173|6170|6160|6158|5595
1622791500000|2021-06-04 07:25:00|6172|6167|6180|6177|6180|6178|6166|6164|2789
1622791800000|2021-06-04 07:30:00|6179|6178|6181|6179|6184|6183|6178|6176|3822
1622792100000|2021-06-04 07:35:00|6180|6180|6185|6184|6187|6185|6179|6178|7294
1622792400000|2021-06-04 07:40:00|6184|6183|6192|6190|6201|6198|6180|6179|9147
1622792700000|2021-06-04 07:45:00|6191|6189|6182|6180|6192|6189|6180|6179|8726
1622793000000|2021-06-04 07:50:00|6181|6179|6182|6181|6190|6188|6180|6178|6795
1622793300000|2021-06-04 07:55:00|6183|6182|6190|6188|6190|6188|6179|6178|7828
1622793600000|2021-06-04 08:00:00|6191|6187|6184|6183|6197|6194|6184|6183|4791
1622793900000|2021-06-04 08:05:00|6183|6182|6183|6182|6187|6185|6180|6178|20511
1622794200000|2021-06-04 08:10:00|6182|6181|6186|6184|6187|6184|6178|6177|6327
1622794500000|2021-06-04 08:15:00|6185|6183|6179|6178|6189|6187|6174|6173|9875
1622794800000|2021-06-04 08:20:00|6180|6179|6178|6176|6183|6180|6178|6176|2441
1622795100000|2021-06-04 08:25:00|6177|6177|6177|6175|6179|6178|6173|6172|6404
1622795400000|2021-06-04 08:30:00|6176|6174|6174|6172|6182|6179|6174|6172|10238
1622795700000|2021-06-04 08:35:00|6173|6173|6173|6171|6178|6176|6171|6169|7556
1622796000000|2021-06-04 08:40:00|6171|6170|6166|6165|6172|6171|6166|6165|4668
1622796300000|2021-06-04 08:45:00|6165|6164|6165|6164|6169|6168|6161|6159|6168
1622796600000|2021-06-04 08:50:00|6166|6165|6164|6163|6167|6166|6162|6161|5473
1622796900000|2021-06-04 08:55:00|6163|6162|6157|6156|6164|6163|6157|6156|6950
1622797200000|2021-06-04 09:00:00|6158|6157|6157|6156|6165|6163|6155|6154|7386
1622797500000|2021-06-04 09:05:00|6158|6157|6161|6160|6164|6162|6158|6157|5331
1622797800000|2021-06-04 09:10:00|6162|6161|6169|6168|6171|6169|6159|6157|6042
1622798100000|2021-06-04 09:15:00|6168|6167|6169|6168|6172|6171|6166|6164|5263
1622798400000|2021-06-04 09:20:00|6168|6167|6173|6172|6174|6172|6165|6164|7053
1622798700000|2021-06-04 09:25:00|6174|6173|6174|6172|6177|6176|6173|6172|6889
1622799000000|2021-06-04 09:30:00|6173|6173|6170|6169|6178|6176|6169|6167|8124
1622799300000|2021-06-04 09:35:00|6169|6168|6166|6165|6169|6168|6158|6156|8280
1622799600000|2021-06-04 09:40:00|6165|6164|6164|6162|6169|6167|6164|6161|2828
1622799900000|2021-06-04 09:45:00|6163|6163|6163|6161|6167|6166|6161|6160|6023
1622800200000|2021-06-04 09:50:00|6164|6162|6165|6164|6168|6167|6164|6161|5746
1622800500000|2021-06-04 09:55:00|6166|6163|6170|6168|6172|6170|6165|6163|5297
1622800800000|2021-06-04 10:00:00|6169|6167|6174|6173|6174|6173|6166|6165|2930
1622801100000|2021-06-04 10:05:00|6173|6172|6173|6171|6174|6172|6169|6168|10676
1622801400000|2021-06-04 10:10:00|6172|6172|6174|6173|6176|6175|6171|6170|4680
1622801700000|2021-06-04 10:15:00|6173|6172|6167|6166|6174|6172|6164|6163|7365
1622802000000|2021-06-04 10:20:00|6168|6167|6172|6170|6176|6174|6167|6166|4736
1622802300000|2021-06-04 10:25:00|6171|6169|6169|6167|6172|6171|6167|6166|2849
1622802600000|2021-06-04 10:30:00|6168|6166|6163|6160|6169|6167|6160|6158|2521
1622802900000|2021-06-04 10:35:00|6162|6161|6167|6165|6167|6166|6159|6158|4469
1622803200000|2021-06-04 10:40:00|6166|6166|6169|6167|6169|6167|6166|6165|2121
1622803500000|2021-06-04 10:45:00|6168|6168|6175|6174|6178|6176|6168|6167|5808
1622803800000|2021-06-04 10:50:00|6174|6173|6173|6171|6175|6174|6172|6170|5052
1622804100000|2021-06-04 10:55:00|6172|6170|6178|6176|6178|6176|6170|6168|2393
1622804400000|2021-06-04 11:00:00|6177|6177|6178|6177|6181|6180|6177|6176|5440
1622804700000|2021-06-04 11:05:00|6179|6176|6179|6177|6180|6178|6175|6174|3324
1622805000000|2021-06-04 11:10:00|6180|6178|6181|6180|6184|6182|6179|6176|5455
1622805300000|2021-06-04 11:15:00|6180|6179|6182|6181|6186|6184|6179|6177|8842
1622805600000|2021-06-04 11:20:00|6181|6180|6180|6179|6183|6181|6177|6176|6403
1622805900000|2021-06-04 11:25:00|6181|6180|6180|6178|6182|6180|6179|6177|4666
1622806200000|2021-06-04 11:30:00|6179|6177|6179|6178|6180|6179|6178|6177|1749
1622806500000|2021-06-04 11:35:00|6180|6179|6180|6178|6182|6181|6180|6178|4652
1622806800000|2021-06-04 11:40:00|6181|6179|6180|6179|6182|6181|6178|6176|1993
1622807100000|2021-06-04 11:45:00|6179|6178|6180|6179|6182|6181|6179|6178|3483
1622807400000|2021-06-04 11:50:00|6181|6180|6179|6178|6182|6181|6175|6173|2988
1622807700000|2021-06-04 11:55:00|6178|6177|6181|6180|6181|6180|6177|6175|5512
1622808000000|2021-06-04 12:00:00|6180|6179|6184|6183|6188|6186|6179|6178|36347
1622808300000|2021-06-04 12:05:00|6183|6182|6178|6177|6183|6182|6175|6174|4958
1622808600000|2021-06-04 12:10:00|6177|6176|6165|6164|6177|6176|6165|6164|1920
1622808900000|2021-06-04 12:15:00|6164|6163|6162|6160|6166|6164|6162|6159|4531
1622809200000|2021-06-04 12:20:00|6161|6159|6159|6158|6161|6159|6155|6153|2759
1622809500000|2021-06-04 12:25:00|6160|6159|6163|6162|6163|6162|6160|6159|3106
1622809800000|2021-06-04 12:30:00|6164|6161|6177|6176|6184|6182|6162|6160|19383
1622810100000|2021-06-04 12:35:00|6178|6177|6171|6170|6178|6177|6168|6167|5968
1622810400000|2021-06-04 12:40:00|6170|6169|6182|6180|6182|6181|6168|6167|11193
1622810700000|2021-06-04 12:45:00|6183|6181|6191|6189|6192|6189|6177|6175|4205
1622811000000|2021-06-04 12:50:00|6192|6190|6207|6204|6208|6207|6192|6190|10880
1622811300000|2021-06-04 12:55:00|6206|6203|6201|6199|6206|6204|6200|6199|31964
1622811600000|2021-06-04 13:00:00|6200|6198|6209|6207|6215|6214|6200|6198|53303
1622811900000|2021-06-04 13:05:00|6208|6208|6208|6206|6209|6208|6203|6201|5740
1622812200000|2021-06-04 13:10:00|6209|6207|6216|6215|6219|6217|6209|6206|9751
1622812500000|2021-06-04 13:15:00|6215|6214|6209|6207|6217|6215|6209|6207|5444
1622812800000|2021-06-04 13:20:00|6208|6208|6216|6214|6217|6215|6208|6208|8030
1622813100000|2021-06-04 13:25:00|6215|6215|6219|6216|6220|6218|6212|6211|17907
1622813400000|2021-06-04 13:30:00|6218|6215|6220|6218|6227|6225|6208|6207|43763
1622813700000|2021-06-04 13:35:00|6221|6219|6211|6210|6224|6223|6207|6206|57805
1622814000000|2021-06-04 13:40:00|6210|6209|6195|6194|6211|6210|6192|6190|33483
1622814300000|2021-06-04 13:45:00|6196|6195|6186|6185|6209|6207|6185|6183|36404
1622814600000|2021-06-04 13:50:00|6187|6186|6180|6179|6188|6186|6179|6178|32090
1622814900000|2021-06-04 13:55:00|6181|6180|6198|6197|6201|6199|6180|6178|23792
1622815200000|2021-06-04 14:00:00|6197|6196|6197|6196|6204|6201|6190|6189|33891
1622815500000|2021-06-04 14:05:00|6198|6197|6189|6188|6207|6205|6187|6186|29393
1622815800000|2021-06-04 14:10:00|6188|6187|6181|6178|6192|6191|6181|6178|24683
1622816100000|2021-06-04 14:15:00|6182|6179|6186|6185|6187|6186|6177|6175|10205
1622816400000|2021-06-04 14:20:00|6185|6184|6186|6184|6189|6187|6181|6180|17418
1622816700000|2021-06-04 14:25:00|6185|6183|6200|6199|6200|6199|6184|6183|9034
1622817000000|2021-06-04 14:30:00|6201|6200|6198|6197|6205|6204|6198|6197|10250
1622817300000|2021-06-04 14:35:00|6197|6196|6193|6192|6201|6200|6192|6191|12071
1622817600000|2021-06-04 14:40:00|6192|6191|6188|6186|6198|6196|6184|6183|14725
1622817900000|2021-06-04 14:45:00|6187|6187|6194|6193|6195|6193|6184|6183|14305
1622818200000|2021-06-04 14:50:00|6193|6192|6201|6200|6202|6200|6192|6191|10990
1622818500000|2021-06-04 14:55:00|6202|6201|6209|6207|6213|6211|6201|6200|15248
1622818800000|2021-06-04 15:00:00|6210|6208|6213|6211|6215|6214|6210|6208|16291
1622819100000|2021-06-04 15:05:00|6212|6212|6219|6217|6220|6219|6212|6212|14322
1622819400000|2021-06-04 15:10:00|6220|6218|6221|6219|6225|6224|6218|6217|23152
1622819700000|2021-06-04 15:15:00|6222|6220|6221|6220|6224|6223|6218|6217|10083
1622820000000|2021-06-04 15:20:00|6222|6221|6223|6221|6223|6221|6217|6215|23791
1622820300000|2021-06-04 15:25:00|6224|6222|6221|6219|6227|6226|6216|6214|38304
1623049200000|2021-06-07 07:00:00|6270|6248|6212|6210|6270|6256|6190|6184|27591
1623049500000|2021-06-07 07:05:00|6211|6207|6178|6176|6211|6207|6173|6171|26977
1623049800000|2021-06-07 07:10:00|6180|6177|6163|6161|6183|6180|6155|6152|55992
1623050100000|2021-06-07 07:15:00|6162|6160|6186|6184|6187|6185|6160|6156|12347
1623050400000|2021-06-07 07:20:00|6187|6185|6204|6200|6204|6201|6186|6184|8510
1623050700000|2021-06-07 07:25:00|6203|6198|6208|6206|6216|6212|6200|6197|12850
1623051000000|2021-06-07 07:30:00|6210|6207|6231|6228|6232|6228|6208|6206|7738
1623051300000|2021-06-07 07:35:00|6230|6227|6221|6220|6230|6228|6215|6214|21472
1623051600000|2021-06-07 07:40:00|6220|6219|6216|6213|6220|6219|6206|6203|10376
1623051900000|2021-06-07 07:45:00|6215|6212|6212|6210|6218|6215|6208|6205|12700
1623052200000|2021-06-07 07:50:00|6211|6209|6211|6210|6220|6217|6210|6208|28733
1623052500000|2021-06-07 07:55:00|6212|6209|6214|6213|6216|6214|6210|6209|18350
1623052800000|2021-06-07 08:00:00|6215|6214|6215|6213|6216|6215|6211|6209|10355
1623053100000|2021-06-07 08:05:00|6214|6212|6212|6210|6216|6215|6208|6206|32966
1623053400000|2021-06-07 08:10:00|6211|6211|6219|6217|6219|6217|6211|6211|6272
1623053700000|2021-06-07 08:15:00|6220|6218|6220|6218|6221|6220|6218|6216|5699
1623054000000|2021-06-07 08:20:00|6219|6217|6216|6215|6219|6217|6211|6210|3180
1623054300000|2021-06-07 08:25:00|6215|6214|6217|6215|6219|6217|6213|6211|4610
1623054600000|2021-06-07 08:30:00|6218|6216|6223|6222|6224|6222|6217|6215|11003
1623054900000|2021-06-07 08:35:00|6224|6223|6224|6222|6228|6226|6222|6221|6862
1623055200000|2021-06-07 08:40:00|6223|6221|6234|6232|6234|6233|6220|6219|8529
1623055500000|2021-06-07 08:45:00|6233|6231|6226|6225|6233|6231|6225|6224|14524
1623055800000|2021-06-07 08:50:00|6227|6226|6238|6236|6239|6237|6227|6226|22072
1623056100000|2021-06-07 08:55:00|6239|6237|6242|6240|6252|6251|6238|6237|30006
1623056400000|2021-06-07 09:00:00|6241|6239|6232|6231|6243|6242|6232|6230|10142
1623056700000|2021-06-07 09:05:00|6231|6230|6221|6219|6232|6230|6221|6219|5682
1623057000000|2021-06-07 09:10:00|6220|6220|6221|6220|6222|6221|6217|6216|5766
1623057300000|2021-06-07 09:15:00|6220|6219|6215|6214|6221|6220|6212|6210|4306
1623057600000|2021-06-07 09:20:00|6216|6215|6216|6215|6218|6216|6213|6212|10721
1623057900000|2021-06-07 09:25:00|6215|6214|6212|6210|6216|6214|6212|6210|2971
1623058200000|2021-06-07 09:30:00|6211|6209|6219|6218|6220|6218|6210|6208|8745
1623058500000|2021-06-07 09:35:00|6218|6217|6217|6216|6228|6226|6215|6214|19630
1623058800000|2021-06-07 09:40:00|6216|6215|6214|6213|6219|6217|6210|6208|15019
1623059100000|2021-06-07 09:45:00|6215|6214|6211|6208|6216|6214|6211|6208|5021
1623059400000|2021-06-07 09:50:00|6210|6209|6212|6211|6214|6213|6209|6208|9015
1623059700000|2021-06-07 09:55:00|6211|6210|6202|6201|6213|6211|6201|6200|17062
1623060000000|2021-06-07 10:00:00|6201|6200|6211|6209|6212|6210|6201|6200|4863
1623060300000|2021-06-07 10:05:00|6212|6210|6213|6211|6214|6212|6211|6209|5343
1623060600000|2021-06-07 10:10:00|6214|6212|6211|6209|6216|6215|6211|6209|2694
1623060900000|2021-06-07 10:15:00|6212|6210|6212|6210|6219|6218|6212|6209|7411
1623061200000|2021-06-07 10:20:00|6213|6211|6214|6213|6214|6213|6211|6210|2804
1623061500000|2021-06-07 10:25:00|6215|6214|6220|6217|6220|6217|6211|6209|3023
1623061800000|2021-06-07 10:30:00|6221|6218|6219|6217|6222|6221|6219|6217|2905
1623062100000|2021-06-07 10:35:00|6218|6216|6218|6217|6222|6221|6217|6215|5211
1623062400000|2021-06-07 10:40:00|6217|6216|6219|6218|6221|6220|6216|6213|11155
1623062700000|2021-06-07 10:45:00|6218|6217|6219|6218|6221|6220|6217|6215|5073
1623063000000|2021-06-07 10:50:00|6220|6219|6227|6225|6228|6225|6219|6218|15419
1623063300000|2021-06-07 10:55:00|6228|6226|6236|6234|6240|6239|6226|6223|16034
1623063600000|2021-06-07 11:00:00|6237|6235|6235|6233|6240|6238|6232|6230|7791
1623063900000|2021-06-07 11:05:00|6234|6232|6231|6229|6235|6233|6228|6227|5191
1623064200000|2021-06-07 11:10:00|6232|6230|6230|6229|6232|6231|6230|6229|1439
1623064500000|2021-06-07 11:15:00|6231|6230|6231|6230|6232|6231|6230|6229|4832
1623064800000|2021-06-07 11:20:00|6232|6231|6232|6230|6232|6231|6229|6228|5230
1623065100000|2021-06-07 11:25:00|6231|6231|6232|6231|6232|6231|6227|6224|7169
1623065400000|2021-06-07 11:30:00|6231|6230|6222|6220|6231|6230|6222|6220|3935
1623065700000|2021-06-07 11:35:00|6221|6219|6223|6222|6229|6227|6219|6217|16063
1623066000000|2021-06-07 11:40:00|6222|6221|6221|6219|6224|6223|6220|6219|6447
1623066300000|2021-06-07 11:45:00|6222|6220|6227|6225|6228|6227|6221|6220|5494
1623066600000|2021-06-07 11:50:00|6228|6226|6225|6223|6230|6229|6224|6222|7049
1623066900000|2021-06-07 11:55:00|6224|6222|6221|6220|6224|6222|6220|6218|9064
1623067200000|2021-06-07 12:00:00|6222|6221|6222|6221|6224|6223|6221|6220|6513
1623067500000|2021-06-07 12:05:00|6221|6220|6221|6219|6224|6222|6220|6219|10710
1623067800000|2021-06-07 12:10:00|6220|6220|6221|6219|6223|6222|6220|6218|5716
1623068100000|2021-06-07 12:15:00|6220|6218|6219|6217|6222|6221|6219|6217|7234
1623068400000|2021-06-07 12:20:00|6218|6216|6212|6210|6223|6221|6212|6210|13782
1623068700000|2021-06-07 12:25:00|6213|6211|6214|6212|6214|6213|6211|6210|5430
1623069000000|2021-06-07 12:30:00|6213|6211|6221|6219|6221|6220|6212|6211|4373
1623069300000|2021-06-07 12:35:00|6222|6220|6222|6220|6222|6221|6217|6215|7046
1623069600000|2021-06-07 12:40:00|6221|6219|6215|6214|6221|6220|6213|6211|4212
1623069900000|2021-06-07 12:45:00|6216|6215|6214|6213|6216|6215|6211|6209|4845
1623070200000|2021-06-07 12:50:00|6213|6212|6210|6208|6214|6213|6210|6208|2684
1623070500000|2021-06-07 12:55:00|6211|6209|6211|6210|6212|6210|6210|6208|2307
1623070800000|2021-06-07 13:00:00|6210|6209|6210|6207|6214|6212|6209|6207|7679
1623071100000|2021-06-07 13:05:00|6209|6208|6210|6208|6210|6209|6207|6206|3391
1623071400000|2021-06-07 13:10:00|6209|6207|6223|6221|6223|6222|6208|6207|8145
1623071700000|2021-06-07 13:15:00|6224|6222|6224|6222|6227|6226|6221|6220|11612
1623072000000|2021-06-07 13:20:00|6225|6223|6232|6231|6233|6232|6224|6222|10843
1623072300000|2021-06-07 13:25:00|6231|6230|6224|6222|6237|6236|6223|6221|29176
1623072600000|2021-06-07 13:30:00|6223|6223|6228|6225|6233|6231|6218|6216|52867
1623072900000|2021-06-07 13:35:00|6227|6226|6224|6223|6228|6227|6211|6209|32192
1623073200000|2021-06-07 13:40:00|6223|6222|6216|6215|6224|6223|6215|6212|14999
1623073500000|2021-06-07 13:45:00|6215|6214|6210|6209|6217|6215|6209|6208|25476
1623073800000|2021-06-07 13:50:00|6209|6208|6197|6196|6210|6209|6194|6192|19520
1623074100000|2021-06-07 13:55:00|6198|6198|6192|6191|6203|6202|6192|6190|17488
1623074400000|2021-06-07 14:00:00|6193|6190|6183|6181|6193|6190|6181|6179|17914
1623074700000|2021-06-07 14:05:00|6184|6182|6189|6187|6190|6189|6181|6180|9810
1623075000000|2021-06-07 14:10:00|6190|6188|6186|6185|6195|6194|6180|6178|41704
1623075300000|2021-06-07 14:15:00|6185|6184|6182|6181|6193|6192|6182|6180|21078
1623075600000|2021-06-07 14:20:00|6183|6182|6182|6179|6187|6186|6179|6178|15430
1623075900000|2021-06-07 14:25:00|6183|6180|6172|6169|6184|6183|6170|6168|26466
1623076200000|2021-06-07 14:30:00|6171|6168|6166|6165|6171|6169|6162|6161|25876
1623076500000|2021-06-07 14:35:00|6165|6164|6170|6168|6173|6172|6164|6162|24993
1623076800000|2021-06-07 14:40:00|6171|6169|6171|6170|6174|6173|6167|6165|21729
1623077100000|2021-06-07 14:45:00|6172|6171|6163|6161|6174|6172|6162|6160|22211
1623077400000|2021-06-07 14:50:00|6164|6162|6161|6160|6165|6164|6157|6156|6917
1623077700000|2021-06-07 14:55:00|6162|6161|6153|6151|6164|6162|6151|6150|26277
1623078000000|2021-06-07 15:00:00|6154|6152|6149|6146|6158|6157|6144|6141|30528
1623078300000|2021-06-07 15:05:00|6150|6147|6146|6145|6151|6149|6143|6142|16362
1623078600000|2021-06-07 15:10:00|6147|6146|6149|6147|6153|6151|6145|6144|9855
1623078900000|2021-06-07 15:15:00|6148|6148|6155|6153|6157|6156|6148|6146|16638
1623079200000|2021-06-07 15:20:00|6154|6152|6145|6144|6155|6153|6144|6143|14475
1623079500000|2021-06-07 15:25:00|6144|6143|6140|6138|6145|6144|6140|6137|23067
1623135600000|2021-06-08 07:00:00|6151|6126|6145|6144|6161|6155|6135|6126|20569
1623135900000|2021-06-08 07:05:00|6144|6142|6142|6140|6151|6149|6130|6127|18078
1623136200000|2021-06-08 07:10:00|6141|6138|6134|6131|6142|6139|6122|6120|9954
1623136500000|2021-06-08 07:15:00|6133|6130|6142|6140|6145|6142|6125|6121|20782
1623136800000|2021-06-08 07:20:00|6141|6139|6143|6141|6146|6143|6133|6131|8558
1623137100000|2021-06-08 07:25:00|6142|6140|6141|6138|6145|6143|6136|6134|9038
1623137400000|2021-06-08 07:30:00|6142|6139|6141|6139|6147|6146|6138|6136|6611
1623137700000|2021-06-08 07:35:00|6140|6138|6139|6137|6141|6140|6135|6133|4821
1623138000000|2021-06-08 07:40:00|6140|6138|6133|6131|6141|6139|6127|6125|10742
1623138300000|2021-06-08 07:45:00|6132|6130|6137|6135|6140|6137|6131|6128|3508
1623138600000|2021-06-08 07:50:00|6136|6134|6130|6128|6140|6138|6130|6128|3915
1623138900000|2021-06-08 07:55:00|6131|6129|6134|6133|6139|6137|6123|6122|7514
1623139200000|2021-06-08 08:00:00|6135|6134|6135|6133|6145|6143|6133|6130|12888
1623139500000|2021-06-08 08:05:00|6136|6134|6136|6134|6138|6137|6135|6132|4459
1623139800000|2021-06-08 08:10:00|6135|6133|6128|6126|6135|6134|6122|6120|10629
1623140100000|2021-06-08 08:15:00|6129|6127|6140|6139|6142|6139|6129|6127|6458
1623140400000|2021-06-08 08:20:00|6141|6140|6144|6143|6148|6147|6140|6140|5802
1623140700000|2021-06-08 08:25:00|6145|6144|6150|6148|6150|6148|6144|6141|7257
1623141000000|2021-06-08 08:30:00|6151|6149|6162|6161|6164|6163|6149|6147|7620
1623141300000|2021-06-08 08:35:00|6163|6162|6166|6163|6168|6166|6162|6160|5171
1623141600000|2021-06-08 08:40:00|6167|6164|6168|6167|6171|6168|6165|6164|3996
1623141900000|2021-06-08 08:45:00|6169|6168|6170|6169|6175|6174|6167|6166|12354
1623142200000|2021-06-08 08:50:00|6169|6168|6171|6169|6172|6171|6168|6165|5394
1623142500000|2021-06-08 08:55:00|6172|6170|6172|6171|6176|6174|6171|6170|6847
1623142800000|2021-06-08 09:00:00|6173|6172|6180|6179|6181|6180|6172|6171|10722
1623143100000|2021-06-08 09:05:00|6181|6178|6177|6175|6182|6180|6174|6172|7610
1623143400000|2021-06-08 09:10:00|6176|6174|6187|6185|6188|6186|6174|6172|10013
1623143700000|2021-06-08 09:15:00|6186|6186|6186|6184|6188|6186|6184|6183|2859
1623144000000|2021-06-08 09:20:00|6187|6185|6195|6194|6197|6195|6187|6185|8433
1623144300000|2021-06-08 09:25:00|6196|6195|6191|6189|6199|6198|6188|6186|11720
1623144600000|2021-06-08 09:30:00|6192|6190|6187|6185|6199|6197|6187|6185|8401
1623144900000|2021-06-08 09:35:00|6186|6184|6187|6185|6189|6187|6184|6182|7988
1623145200000|2021-06-08 09:40:00|6186|6184|6177|6176|6187|6184|6176|6174|8316
1623145500000|2021-06-08 09:45:00|6178|6177|6179|6178|6182|6180|6176|6174|12967
1623145800000|2021-06-08 09:50:00|6180|6179|6185|6183|6187|6185|6180|6179|8434
1623146100000|2021-06-08 09:55:00|6186|6184|6186|6184|6187|6185|6183|6182|4576
1623146400000|2021-06-08 10:00:00|6185|6183|6185|6184|6187|6185|6183|6182|9116
1623146700000|2021-06-08 10:05:00|6184|6183|6191|6190|6192|6190|6184|6183|10920
1623147000000|2021-06-08 10:10:00|6192|6191|6193|6191|6199|6197|6192|6191|5636
1623147300000|2021-06-08 10:15:00|6192|6189|6177|6176|6192|6190|6175|6172|7516
1623147600000|2021-06-08 10:20:00|6176|6175|6171|6169|6179|6177|6171|6169|5602
1623147900000|2021-06-08 10:25:00|6170|6168|6170|6168|6173|6171|6168|6166|5596
1623148200000|2021-06-08 10:30:00|6169|6167|6174|6172|6177|6175|6166|6164|5994
1623148500000|2021-06-08 10:35:00|6173|6171|6177|6176|6177|6176|6172|6169|7742
1623148800000|2021-06-08 10:40:00|6178|6177|6180|6178|6185|6183|6177|6177|3090
1623149100000|2021-06-08 10:45:00|6179|6179|6179|6178|6180|6179|6178|6176|3887
1623149400000|2021-06-08 10:50:00|6180|6180|6182|6180|6186|6184|6180|6180|1980
1623149700000|2021-06-08 10:55:00|6181|6179|6178|6177|6183|6181|6177|6176|5070
1623150000000|2021-06-08 11:00:00|6177|6176|6175|6174|6178|6177|6174|6172|3547
1623150300000|2021-06-08 11:05:00|6176|6175|6176|6174|6178|6176|6175|6173|4458
1623150600000|2021-06-08 11:10:00|6175|6173|6176|6174|6177|6176|6173|6172|3214
1623150900000|2021-06-08 11:15:00|6175|6175|6180|6179|6183|6181|6173|6172|3479
1623151200000|2021-06-08 11:20:00|6179|6178|6181|6180|6183|6181|6175|6173|7856
1623151500000|2021-06-08 11:25:00|6180|6179|6182|6181|6184|6182|6180|6177|3415
1623151800000|2021-06-08 11:30:00|6181|6180|6178|6176|6184|6182|6176|6175|3949
1623152100000|2021-06-08 11:35:00|6179|6177|6178|6177|6181|6180|6178|6177|5383
1623152400000|2021-06-08 11:40:00|6177|6176|6191|6189|6191|6189|6177|6176|5401
1623152700000|2021-06-08 11:45:00|6192|6190|6188|6186|6197|6195|6187|6185|3385
1623153000000|2021-06-08 11:50:00|6189|6187|6188|6186|6192|6190|6188|6186|3955
1623153300000|2021-06-08 11:55:00|6189|6187|6190|6189|6190|6189|6188|6186|1688
1623153600000|2021-06-08 12:00:00|6191|6190|6185|6183|6192|6190|6183|6181|4986
1623153900000|2021-06-08 12:05:00|6184|6184|6189|6187|6189|6188|6183|6182|6250
1623154200000|2021-06-08 12:10:00|6190|6188|6186|6184|6192|6190|6183|6181|4010
1623154500000|2021-06-08 12:15:00|6185|6183|6188|6185|6188|6185|6183|6182|3530
1623154800000|2021-06-08 12:20:00|6187|6184|6181|6178|6187|6184|6178|6177|7159
1623155100000|2021-06-08 12:25:00|6182|6179|6181|6179|6186|6185|6180|6179|3216
1623155400000|2021-06-08 12:30:00|6180|6180|6179|6177|6184|6182|6177|6176|5657
1623155700000|2021-06-08 12:35:00|6180|6178|6182|6179|6182|6181|6179|6177|7540
1623156000000|2021-06-08 12:40:00|6181|6180|6177|6175|6181|6180|6173|6172|7043
1623156300000|2021-06-08 12:45:00|6176|6174|6168|6167|6176|6175|6168|6167|8844
1623156600000|2021-06-08 12:50:00|6169|6166|6173|6170|6174|6172|6167|6166|17122
1623156900000|2021-06-08 12:55:00|6172|6171|6177|6175|6178|6177|6171|6170|14065
1623157200000|2021-06-08 13:00:00|6178|6176|6182|6181|6184|6183|6177|6175|7318
1623157500000|2021-06-08 13:05:00|6181|6180|6181|6180|6185|6184|6180|6178|6608
1623157800000|2021-06-08 13:10:00|6180|6179|6184|6183|6186|6184|6180|6178|4628
1623158100000|2021-06-08 13:15:00|6185|6184|6183|6182|6186|6185|6182|6180|9015
1623158400000|2021-06-08 13:20:00|6184|6181|6180|6179|6184|6181|6179|6177|3400
1623158700000|2021-06-08 13:25:00|6179|6178|6179|6177|6181|6180|6177|6176|7801
1623159000000|2021-06-08 13:30:00|6178|6176|6158|6156|6181|6179|6155|6154|41611
1623159300000|2021-06-08 13:35:00|6157|6155|6140|6138|6161|6160|6140|6138|16899
1623159600000|2021-06-08 13:40:00|6139|6137|6144|6143|6147|6145|6134|6132|17575
1623159900000|2021-06-08 13:45:00|6145|6144|6139|6138|6149|6147|6137|6135|23499
1623160200000|2021-06-08 13:50:00|6138|6137|6140|6138|6145|6143|6136|6135|27336
1623160500000|2021-06-08 13:55:00|6141|6139|6144|6142|6145|6142|6134|6133|15012
1623160800000|2021-06-08 14:00:00|6145|6143|6163|6161|6165|6162|6145|6143|24032
1623161100000|2021-06-08 14:05:00|6164|6162|6170|6168|6172|6170|6163|6160|14921
1623161400000|2021-06-08 14:10:00|6169|6167|6166|6164|6175|6174|6165|6163|15319
1623161700000|2021-06-08 14:15:00|6167|6165|6176|6174|6176|6174|6166|6163|23136
1623162000000|2021-06-08 14:20:00|6177|6175|6170|6167|6178|6175|6165|6163|19870
1623162300000|2021-06-08 14:25:00|6172|6168|6179|6178|6180|6178|6169|6167|13160
1623162600000|2021-06-08 14:30:00|6180|6179|6188|6186|6189|6187|6179|6178|30215
1623162900000|2021-06-08 14:35:00|6187|6185|6194|6192|6198|6196|6183|6182|16612
1623163200000|2021-06-08 14:40:00|6193|6191|6200|6198|6201|6199|6192|6191|19415
1623163500000|2021-06-08 14:45:00|6201|6199|6197|6196|6201|6200|6190|6189|19061
1623163800000|2021-06-08 14:50:00|6198|6197|6199|6198|6203|6202|6198|6196|17972
1623164100000|2021-06-08 14:55:00|6200|6199|6203|6202|6207|6205|6199|6197|21334
1623164400000|2021-06-08 15:00:00|6204|6203|6203|6201|6207|6205|6197|6195|15790
1623164700000|2021-06-08 15:05:00|6204|6202|6200|6199|6204|6202|6200|6199|10861
1623165000000|2021-06-08 15:10:00|6199|6198|6189|6187|6200|6199|6188|6187|14128
1623165300000|2021-06-08 15:15:00|6190|6188|6193|6191|6196|6194|6189|6188|11566
1623165600000|2021-06-08 15:20:00|6192|6190|6198|6196|6198|6196|6190|6188|16382
1623165900000|2021-06-08 15:25:00|6199|6197|6201|6199|6202|6200|6194|6193|24966
1623222000000|2021-06-09 07:00:00|6177|6162|6166|6162|6187|6181|6159|6155|19338
1623222300000|2021-06-09 07:05:00|6165|6161|6172|6170|6181|6178|6162|6160|29580
1623222600000|2021-06-09 07:10:00|6171|6169|6161|6159|6171|6169|6153|6151|28198
1623222900000|2021-06-09 07:15:00|6162|6160|6139|6137|6165|6164|6137|6134|27213
1623223200000|2021-06-09 07:20:00|6140|6138|6131|6129|6141|6140|6128|6126|23277
1623223500000|2021-06-09 07:25:00|6130|6128|6126|6125|6132|6131|6122|6121|23127
1623223800000|2021-06-09 07:30:00|6127|6124|6124|6121|6127|6126|6115|6113|31034
1623224100000|2021-06-09 07:35:00|6123|6120|6129|6127|6130|6128|6117|6116|6150
1623224400000|2021-06-09 07:40:00|6128|6128|6118|6116|6129|6128|6117|6114|19845
1623224700000|2021-06-09 07:45:00|6119|6117|6104|6102|6119|6117|6103|6102|12045
1623225000000|2021-06-09 07:50:00|6103|6103|6092|6091|6108|6106|6092|6090|19174
1623225300000|2021-06-09 07:55:00|6093|6092|6100|6098|6104|6103|6091|6090|13814
1623225600000|2021-06-09 08:00:00|6099|6097|6098|6095|6103|6102|6097|6095|13837
1623225900000|2021-06-09 08:05:00|6097|6094|6098|6095|6102|6100|6096|6094|8015
1623226200000|2021-06-09 08:10:00|6099|6096|6098|6096|6101|6100|6093|6091|14230
1623226500000|2021-06-09 08:15:00|6097|6097|6101|6099|6102|6100|6097|6095|13527
1623226800000|2021-06-09 08:20:00|6100|6098|6097|6096|6101|6100|6094|6093|24646
1623227100000|2021-06-09 08:25:00|6098|6097|6096|6095|6100|6099|6093|6092|13653
1623227400000|2021-06-09 08:30:00|6095|6094|6097|6095|6099|6097|6093|6091|8939
1623227700000|2021-06-09 08:35:00|6096|6096|6096|6094|6101|6099|6095|6093|12149
1623228000000|2021-06-09 08:40:00|6095|6093|6088|6087|6095|6094|6087|6085|30677
1623228300000|2021-06-09 08:45:00|6087|6086|6097|6096|6098|6096|6087|6086|7570
1623228600000|2021-06-09 08:50:00|6098|6097|6100|6098|6103|6102|6097|6096|8499
1623228900000|2021-06-09 08:55:00|6099|6099|6101|6099|6102|6100|6096|6095|7204
1623229200000|2021-06-09 09:00:00|6100|6098|6094|6093|6100|6098|6093|6091|4190
1623229500000|2021-06-09 09:05:00|6095|6094|6080|6077|6095|6094|6079|6077|12843
1623229800000|2021-06-09 09:10:00|6081|6078|6078|6075|6085|6083|6074|6073|29611
1623230100000|2021-06-09 09:15:00|6077|6074|6086|6085|6088|6087|6076|6074|16294
1623230400000|2021-06-09 09:20:00|6085|6084|6098|6097|6101|6100|6082|6081|24052
1623230700000|2021-06-09 09:25:00|6097|6096|6096|6094|6099|6098|6091|6090|10885
1623231000000|2021-06-09 09:30:00|6097|6095|6094|6092|6101|6099|6088|6086|11935
1623231300000|2021-06-09 09:35:00|6095|6093|6093|6090|6100|6098|6090|6088|8227
1623231600000|2021-06-09 09:40:00|6092|6091|6086|6084|6097|6096|6086|6084|12583
1623231900000|2021-06-09 09:45:00|6085|6085|6088|6087|6093|6090|6084|6082|13989
1623232200000|2021-06-09 09:50:00|6087|6086|6087|6086|6091|6089|6087|6085|7843
1623232500000|2021-06-09 09:55:00|6086|6085|6083|6081|6087|6086|6081|6079|14436
1623232800000|2021-06-09 10:00:00|6082|6080|6080|6077|6082|6081|6078|6076|10573
1623233100000|2021-06-09 10:05:00|6081|6078|6073|6072|6082|6081|6069|6068|17415
1623233400000|2021-06-09 10:10:00|6074|6073|6076|6075|6078|6076|6073|6071|23732
1623233700000|2021-06-09 10:15:00|6077|6074|6067|6066|6078|6076|6067|6065|13110
1623234000000|2021-06-09 10:20:00|6068|6067|6068|6066|6071|6070|6063|6062|13285
1623234300000|2021-06-09 10:25:00|6069|6067|6069|6067|6072|6071|6067|6065|7132
1623234600000|2021-06-09 10:30:00|6070|6068|6080|6078|6080|6079|6068|6066|13004
1623234900000|2021-06-09 10:35:00|6079|6079|6072|6070|6080|6079|6071|6070|15720
1623235200000|2021-06-09 10:40:00|6073|6071|6073|6071|6077|6076|6070|6069|16811
1623235500000|2021-06-09 10:45:00|6074|6072|6080|6079|6084|6082|6074|6072|6034
1623235800000|2021-06-09 10:50:00|6079|6078|6080|6078|6080|6079|6075|6073|8553
1623236100000|2021-06-09 10:55:00|6081|6079|6080|6078|6082|6080|6077|6076|7713
1623236400000|2021-06-09 11:00:00|6081|6079|6067|6065|6081|6080|6066|6065|11907
1623236700000|2021-06-09 11:05:00|6068|6066|6068|6066|6076|6073|6064|6063|13181
1623237000000|2021-06-09 11:10:00|6067|6067|6067|6065|6071|6069|6062|6061|28151
1623237300000|2021-06-09 11:15:00|6068|6066|6061|6059|6068|6067|6057|6056|10645
1623237600000|2021-06-09 11:20:00|6062|6060|6064|6063|6066|6065|6061|6060|4998
1623237900000|2021-06-09 11:25:00|6065|6064|6062|6061|6068|6065|6058|6057|8996
1623238200000|2021-06-09 11:30:00|6061|6060|6053|6052|6062|6061|6051|6050|24290
1623238500000|2021-06-09 11:35:00|6054|6053|6065|6064|6067|6065|6054|6053|9766
1623238800000|2021-06-09 11:40:00|6066|6065|6062|6060|6067|6065|6058|6057|7498
1623239100000|2021-06-09 11:45:00|6063|6061|6064|6062|6065|6064|6063|6061|3363
1623239400000|2021-06-09 11:50:00|6065|6063|6068|6067|6070|6069|6064|6062|22121
1623239700000|2021-06-09 11:55:00|6069|6066|6063|6061|6069|6067|6062|6060|10454
1623240000000|2021-06-09 12:00:00|6062|6062|6070|6069|6074|6073|6062|6061|15223
1623240300000|2021-06-09 12:05:00|6069|6068|6065|6064|6074|6073|6065|6064|16388
1623240600000|2021-06-09 12:10:00|6066|6065|6062|6061|6068|6067|6057|6056|14240
1623240900000|2021-06-09 12:15:00|6063|6062|6059|6058|6067|6065|6056|6055|14961
1623241200000|2021-06-09 12:20:00|6058|6057|6062|6060|6069|6067|6057|6056|23122
1623241500000|2021-06-09 12:25:00|6063|6061|6068|6066|6078|6076|6062|6061|27819
1623241800000|2021-06-09 12:30:00|6069|6067|6089|6087|6091|6090|6068|6067|17080
1623242100000|2021-06-09 12:35:00|6088|6086|6084|6082|6103|6101|6084|6082|44155
1623242400000|2021-06-09 12:40:00|6085|6083|6095|6094|6096|6094|6085|6082|11572
1623242700000|2021-06-09 12:45:00|6094|6093|6089|6088|6096|6095|6088|6087|3576
1623243000000|2021-06-09 12:50:00|6088|6087|6078|6076|6089|6088|6077|6075|13455
1623243300000|2021-06-09 12:55:00|6079|6077|6088|6087|6091|6090|6078|6076|23626
1623243600000|2021-06-09 13:00:00|6089|6086|6091|6089|6100|6098|6088|6086|15266
1623243900000|2021-06-09 13:05:00|6092|6090|6086|6084|6097|6095|6083|6081|165565
1623244200000|2021-06-09 13:10:00|6087|6085|6092|6091|6094|6092|6079|6078|12884
1623244500000|2021-06-09 13:15:00|6093|6092|6106|6104|6114|6113|6093|6092|72600
1623244800000|2021-06-09 13:20:00|6107|6105|6110|6109|6112|6110|6104|6103|17485
1623245100000|2021-06-09 13:25:00|6109|6108|6107|6105|6109|6108|6102|6100|18653
1623245400000|2021-06-09 13:30:00|6108|6106|6103|6101|6111|6109|6087|6086|52403
1623245700000|2021-06-09 13:35:00|6102|6102|6086|6085|6102|6102|6076|6075|28424
1623246000000|2021-06-09 13:40:00|6087|6086|6074|6071|6087|6086|6060|6058|88907
1623246300000|2021-06-09 13:45:00|6073|6072|6070|6069|6078|6076|6066|6064|34585
1623246600000|2021-06-09 13:50:00|6069|6068|6081|6079|6085|6082|6066|6064|21874
1623246900000|2021-06-09 13:55:00|6082|6080|6075|6073|6082|6080|6073|6071|15280
1623247200000|2021-06-09 14:00:00|6076|6075|6083|6082|6088|6087|6074|6073|16089
1623247500000|2021-06-09 14:05:00|6082|6081|6088|6086|6099|6098|6082|6081|20350
1623247800000|2021-06-09 14:10:00|6089|6087|6084|6083|6092|6090|6084|6082|14324
1623248100000|2021-06-09 14:15:00|6083|6082|6080|6078|6086|6085|6077|6076|22013
1623248400000|2021-06-09 14:20:00|6079|6077|6073|6072|6084|6083|6072|6071|21771
1623248700000|2021-06-09 14:25:00|6074|6071|6075|6073|6080|6078|6071|6070|29432
1623249000000|2021-06-09 14:30:00|6074|6072|6058|6056|6075|6073|6053|6052|35227
1623249300000|2021-06-09 14:35:00|6059|6057|6064|6062|6065|6062|6054|6052|50569
1623249600000|2021-06-09 14:40:00|6065|6063|6075|6074|6076|6075|6061|6060|29104
1623249900000|2021-06-09 14:45:00|6076|6075|6082|6080|6088|6087|6076|6075|23561
1623250200000|2021-06-09 14:50:00|6083|6081|6078|6076|6085|6084|6077|6076|27035
1623250500000|2021-06-09 14:55:00|6077|6075|6070|6069|6080|6078|6069|6068|15921
1623250800000|2021-06-09 15:00:00|6071|6070|6068|6067|6075|6074|6067|6066|24189
1623251100000|2021-06-09 15:05:00|6069|6066|6068|6066|6070|6068|6065|6063|15219
1623251400000|2021-06-09 15:10:00|6068|6065|6065|6063|6073|6070|6064|6062|2794
1623251700000|2021-06-09 15:15:00|6064|6062|6070|6068|6072|6069|6064|6061|1552
1623252000000|2021-06-09 15:20:00|6071|6069|6070|6067|6075|6072|6068|6066|1098
1623252300000|2021-06-09 15:25:00|6069|6066|6066|6063|6072|6070|6064|6061|2982
1623308400000|2021-06-10 07:00:00|6130|6123|6106|6104|6133|6130|6099|6096|42704
1623308700000|2021-06-10 07:05:00|6107|6105|6115|6113|6115|6114|6105|6102|14602
1623309000000|2021-06-10 07:10:00|6114|6112|6094|6092|6116|6114|6089|6087|18241
1623309300000|2021-06-10 07:15:00|6095|6093|6089|6088|6100|6096|6086|6085|13322
1623309600000|2021-06-10 07:20:00|6090|6089|6100|6099|6108|6106|6090|6089|9212
1623309900000|2021-06-10 07:25:00|6101|6101|6096|6093|6104|6103|6089|6087|17113
1623310200000|2021-06-10 07:30:00|6095|6094|6096|6094|6102|6101|6095|6093|15719
1623310500000|2021-06-10 07:35:00|6095|6093|6085|6084|6095|6094|6084|6082|10066
1623310800000|2021-06-10 07:40:00|6086|6085|6091|6090|6093|6091|6086|6085|18448
1623311100000|2021-06-10 07:45:00|6090|6089|6099|6098|6099|6098|6090|6088|13158
1623311400000|2021-06-10 07:50:00|6100|6097|6096|6094|6106|6105|6096|6094|17699
1623311700000|2021-06-10 07:55:00|6097|6095|6091|6089|6098|6097|6088|6087|7975
1623312000000|2021-06-10 08:00:00|6092|6090|6081|6079|6092|6091|6080|6078|8367
1623312300000|2021-06-10 08:05:00|6082|6080|6074|6072|6082|6080|6073|6072|3798
1623312600000|2021-06-10 08:10:00|6075|6073|6077|6074|6078|6075|6070|6067|12433
1623312900000|2021-06-10 08:15:00|6076|6075|6089|6087|6089|6088|6076|6075|11143
1623313200000|2021-06-10 08:20:00|6088|6086|6114|6112|6119|6117|6086|6085|54712
1623313500000|2021-06-10 08:25:00|6113|6111|6101|6100|6114|6111|6100|6098|26232
1623313800000|2021-06-10 08:30:00|6102|6101|6105|6103|6107|6105|6096|6094|21700
1623314100000|2021-06-10 08:35:00|6106|6104|6105|6103|6109|6107|6104|6102|14219
1623314400000|2021-06-10 08:40:00|6104|6104|6109|6106|6109|6107|6104|6103|7535
1623314700000|2021-06-10 08:45:00|6110|6108|6101|6100|6112|6111|6100|6098|6185
1623315000000|2021-06-10 08:50:00|6102|6101|6111|6110|6112|6111|6101|6101|5652
1623315300000|2021-06-10 08:55:00|6112|6111|6111|6110|6118|6115|6111|6110|6795
1623315600000|2021-06-10 09:00:00|6112|6109|6106|6105|6112|6111|6106|6105|5425
1623315900000|2021-06-10 09:05:00|6105|6104|6103|6102|6106|6105|6102|6101|12810
1623316200000|2021-06-10 09:10:00|6102|6101|6097|6096|6102|6101|6093|6092|15719
1623316500000|2021-06-10 09:15:00|6098|6097|6095|6094|6101|6099|6093|6092|8123
1623316800000|2021-06-10 09:20:00|6096|6095|6090|6088|6096|6095|6089|6087|6800
1623317100000|2021-06-10 09:25:00|6091|6089|6088|6086|6093|6091|6087|6085|6909
1623317400000|2021-06-10 09:30:00|6087|6085|6088|6087|6090|6089|6084|6083|8150
1623317700000|2021-06-10 09:35:00|6089|6086|6087|6085|6090|6087|6083|6081|19256
1623318000000|2021-06-10 09:40:00|6088|6086|6093|6092|6093|6092|6088|6086|10632
1623318300000|2021-06-10 09:45:00|6092|6091|6093|6091|6097|6095|6091|6090|9845
1623318600000|2021-06-10 09:50:00|6092|6092|6098|6096|6098|6097|6092|6092|7017
1623318900000|2021-06-10 09:55:00|6097|6097|6096|6095|6098|6097|6096|6095|6692
1623319200000|2021-06-10 10:00:00|6095|6094|6096|6094|6097|6096|6093|6091|31769
1623319500000|2021-06-10 10:05:00|6095|6095|6096|6094|6096|6095|6095|6094|19812
1623319800000|2021-06-10 10:10:00|6095|6095|6095|6094|6098|6096|6095|6094|21732
1623320100000|2021-06-10 10:15:00|6096|6095|6098|6096|6099|6098|6095|6094|10213
1623320400000|2021-06-10 10:20:00|6097|6095|6093|6092|6097|6096|6093|6092|6212
1623320700000|2021-06-10 10:25:00|6094|6093|6096|6094|6098|6096|6094|6093|7312
1623321000000|2021-06-10 10:30:00|6095|6095|6093|6092|6096|6095|6092|6090|8454
1623321300000|2021-06-10 10:35:00|6094|6093|6095|6093|6096|6095|6093|6093|4268
1623321600000|2021-06-10 10:40:00|6096|6094|6095|6093|6098|6096|6094|6093|14185
1623321900000|2021-06-10 10:45:00|6094|6092|6089|6087|6095|6093|6088|6087|7783
1623322200000|2021-06-10 10:50:00|6090|6088|6085|6084|6090|6088|6085|6084|6457
1623322500000|2021-06-10 10:55:00|6086|6083|6084|6083|6086|6084|6082|6080|4755
1623322800000|2021-06-10 11:00:00|6083|6082|6080|6079|6086|6085|6080|6078|7549
1623323100000|2021-06-10 11:05:00|6079|6078|6079|6077|6080|6078|6078|6076|2993
1623323400000|2021-06-10 11:10:00|6080|6078|6075|6073|6081|6079|6075|6073|5750
1623323700000|2021-06-10 11:15:00|6074|6074|6069|6068|6075|6074|6067|6065|6992
1623324000000|2021-06-10 11:20:00|6070|6069|6068|6066|6073|6072|6067|6066|11883
1623324300000|2021-06-10 11:25:00|6067|6065|6057|6055|6067|6065|6055|6053|10747
1623324600000|2021-06-10 11:30:00|6056|6056|6051|6049|6058|6056|6047|6046|33934
1623324900000|2021-06-10 11:35:00|6050|6048|6045|6043|6051|6050|6043|6042|30524
1623325200000|2021-06-10 11:40:00|6046|6044|6054|6052|6054|6053|6046|6043|22498
1623325500000|2021-06-10 11:45:00|6053|6051|6053|6052|6062|6060|6052|6050|27887
1623325800000|2021-06-10 11:50:00|6052|6051|6044|6042|6055|6054|6042|6041|18317
1623326100000|2021-06-10 11:55:00|6043|6043|6045|6044|6051|6050|6042|6041|19377
1623326400000|2021-06-10 12:00:00|6044|6043|6033|6031|6045|6044|6032|6031|20435
1623326700000|2021-06-10 12:05:00|6034|6032|6032|6031|6036|6035|6031|6030|16830
1623327000000|2021-06-10 12:10:00|6033|6032|6039|6037|6044|6043|6033|6031|11736
1623327300000|2021-06-10 12:15:00|6040|6038|6040|6039|6044|6043|6038|6037|16615
1623327600000|2021-06-10 12:20:00|6041|6040|6044|6042|6044|6043|6040|6039|16667
1623327900000|2021-06-10 12:25:00|6043|6041|6036|6034|6043|6042|6035|6034|12921
1623328200000|2021-06-10 12:30:00|6035|6033|6033|6032|6039|6037|6019|6017|90483
1623328500000|2021-06-10 12:35:00|6034|6033|6043|6041|6043|6042|6034|6033|83963
1623328800000|2021-06-10 12:40:00|6044|6042|6027|6025|6048|6047|6026|6025|85169
1623329100000|2021-06-10 12:45:00|6028|6026|6061|6058|6061|6059|6028|6025|32722
1623329400000|2021-06-10 12:50:00|6062|6059|6058|6057|6068|6065|6052|6051|25292
1623329700000|2021-06-10 12:55:00|6059|6058|6066|6064|6073|6072|6058|6057|14627
1623330000000|2021-06-10 13:00:00|6067|6065|6066|6064|6078|6075|6066|6064|11790
1623330300000|2021-06-10 13:05:00|6067|6065|6061|6059|6071|6069|6059|6058|29112
1623330600000|2021-06-10 13:10:00|6062|6060|6060|6058|6063|6061|6058|6057|27949
1623330900000|2021-06-10 13:15:00|6059|6059|6062|6060|6063|6061|6059|6058|8568
1623331200000|2021-06-10 13:20:00|6061|6061|6062|6061|6064|6063|6059|6057|21984
1623331500000|2021-06-10 13:25:00|6061|6060|6063|6062|6064|6062|6056|6054|26585
1623331800000|2021-06-10 13:30:00|6064|6061|6065|6063|6072|6071|6057|6056|94148
1623332100000|2021-06-10 13:35:00|6066|6064|6065|6064|6074|6073|6063|6062|86554
1623332400000|2021-06-10 13:40:00|6066|6065|6078|6076|6079|6077|6063|6062|64986
1623332700000|2021-06-10 13:45:00|6077|6075|6076|6074|6085|6083|6072|6070|66274
1623333000000|2021-06-10 13:50:00|6077|6075|6068|6066|6078|6077|6062|6061|47602
1623333300000|2021-06-10 13:55:00|6067|6065|6049|6047|6067|6066|6048|6046|42790
1623333600000|2021-06-10 14:00:00|6050|6048|6051|6049|6053|6052|6043|6041|38955
1623333900000|2021-06-10 14:05:00|6052|6050|6044|6042|6062|6059|6037|6035|88191
1623334200000|2021-06-10 14:10:00|6045|6043|6043|6041|6048|6046|6034|6032|50798
1623334500000|2021-06-10 14:15:00|6044|6042|6037|6036|6051|6049|6034|6033|46860
1623334800000|2021-06-10 14:20:00|6036|6035|6041|6040|6047|6046|6035|6034|40944
1623335100000|2021-06-10 14:25:00|6040|6039|6040|6038|6046|6045|6035|6034|30495
1623335400000|2021-06-10 14:30:00|6039|6039|6026|6024|6043|6041|6026|6024|46527
1623335700000|2021-06-10 14:35:00|6025|6025|6013|6011|6028|6026|6012|6011|48065
1623336000000|2021-06-10 14:40:00|6014|6012|6021|6019|6022|6020|6008|6006|49602
1623336300000|2021-06-10 14:45:00|6020|6020|6017|6015|6023|6022|6016|6015|39981
1623336600000|2021-06-10 14:50:00|6016|6014|6008|6006|6021|6019|6007|6006|33193
1623336900000|2021-06-10 14:55:00|6007|6005|6009|6007|6015|6014|6006|6005|30802
1623337200000|2021-06-10 15:00:00|6008|6008|6010|6009|6015|6014|6005|6004|37594
1623337500000|2021-06-10 15:05:00|6011|6010|6021|6020|6021|6020|6009|6007|35738
1623337800000|2021-06-10 15:10:00|6020|6019|6019|6017|6026|6024|6016|6014|37119
1623338100000|2021-06-10 15:15:00|6018|6016|6025|6023|6027|6026|6017|6015|34322
1623338400000|2021-06-10 15:20:00|6026|6024|6021|6019|6027|6025|6018|6016|46154
1623338700000|2021-06-10 15:25:00|6020|6020|6022|6020|6026|6025|6016|6015|235936
1623394800000|2021-06-11 07:00:00|6112|6102|6100|6096|6118|6116|6090|6079|47474
1623395100000|2021-06-11 07:05:00|6101|6097|6107|6103|6113|6110|6097|6093|18766
1623395400000|2021-06-11 07:10:00|6108|6104|6101|6099|6111|6108|6097|6095|13252
1623395700000|2021-06-11 07:15:00|6100|6098|6101|6099|6101|6100|6092|6090|11090
1623396000000|2021-06-11 07:20:00|6102|6100|6115|6114|6122|6121|6101|6099|19101
1623396300000|2021-06-11 07:25:00|6114|6113|6110|6109|6115|6114|6109|6108|6193
1623396600000|2021-06-11 07:30:00|6111|6108|6100|6098|6115|6113|6099|6098|4746
1623396900000|2021-06-11 07:35:00|6101|6099|6101|6099|6106|6105|6098|6096|26287
1623397200000|2021-06-11 07:40:00|6100|6098|6106|6104|6109|6106|6099|6097|6820
1623397500000|2021-06-11 07:45:00|6105|6103|6098|6095|6106|6104|6097|6094|4224
1623397800000|2021-06-11 07:50:00|6097|6094|6099|6097|6100|6099|6095|6093|4383
1623398100000|2021-06-11 07:55:00|6100|6098|6100|6097|6103|6102|6097|6096|4736
1623398400000|2021-06-11 08:00:00|6101|6098|6100|6097|6103|6102|6097|6095|4091
1623398700000|2021-06-11 08:05:00|6101|6098|6102|6101|6103|6101|6097|6095|7500
1623399000000|2021-06-11 08:10:00|6101|6100|6106|6105|6107|6105|6101|6099|2657
1623399300000|2021-06-11 08:15:00|6105|6104|6109|6108|6110|6108|6104|6102|6343
1623399600000|2021-06-11 08:20:00|6110|6109|6112|6110|6112|6110|6107|6106|2754
1623399900000|2021-06-11 08:25:00|6113|6111|6115|6113|6115|6114|6109|6108|8837
1623400200000|2021-06-11 08:30:00|6116|6114|6111|6110|6117|6116|6110|6108|9440
1623400500000|2021-06-11 08:35:00|6110|6109|6113|6111|6115|6113|6108|6107|5680
1623400800000|2021-06-11 08:40:00|6114|6112|6119|6116|6122|6120|6109|6108|55084
1623401100000|2021-06-11 08:45:00|6120|6117|6133|6131|6135|6133|6120|6117|5846
1623401400000|2021-06-11 08:50:00|6134|6132|6131|6129|6135|6133|6129|6128|15725
1623401700000|2021-06-11 08:55:00|6132|6130|6128|6126|6134|6133|6127|6126|2455
1623402000000|2021-06-11 09:00:00|6127|6125|6135|6133|6136|6134|6126|6125|6625
1623402300000|2021-06-11 09:05:00|6134|6132|6135|6134|6136|6134|6131|6129|3901
1623402600000|2021-06-11 09:10:00|6136|6133|6138|6137|6138|6137|6134|6133|12988
1623402900000|2021-06-11 09:15:00|6139|6138|6138|6137|6139|6138|6135|6134|6448
1623403200000|2021-06-11 09:20:00|6139|6135|6135|6133|6139|6136|6134|6132|6359
1623403500000|2021-06-11 09:25:00|6136|6134|6137|6135|6141|6138|6135|6134|3670
1623403800000|2021-06-11 09:30:00|6136|6134|6134|6132|6137|6134|6132|6131|4275
1623404100000|2021-06-11 09:35:00|6135|6133|6141|6139|6141|6139|6133|6132|3834
1623404400000|2021-06-11 09:40:00|6142|6140|6147|6145|6149|6148|6142|6139|7113
1623404700000|2021-06-11 09:45:00|6146|6146|6147|6145|6149|6147|6146|6145|4630
1623405000000|2021-06-11 09:50:00|6146|6146|6149|6147|6149|6147|6144|6143|4269
1623405300000|2021-06-11 09:55:00|6148|6146|6141|6139|6148|6146|6141|6139|7744
1623405600000|2021-06-11 10:00:00|6140|6138|6141|6139|6141|6140|6138|6136|6629
1623405900000|2021-06-11 10:05:00|6140|6140|6145|6143|6146|6144|6139|6137|31677
1623406200000|2021-06-11 10:10:00|6146|6144|6143|6141|6146|6144|6142|6141|4779
1623406500000|2021-06-11 10:15:00|6142|6140|6141|6139|6142|6140|6138|6136|2841
1623406800000|2021-06-11 10:20:00|6142|6140|6142|6141|6145|6143|6140|6138|5309
1623407100000|2021-06-11 10:25:00|6141|6140|6140|6138|6142|6140|6140|6138|3040
1623407400000|2021-06-11 10:30:00|6141|6139|6149|6147|6149|6147|6141|6139|21829
1623407700000|2021-06-11 10:35:00|6148|6146|6143|6142|6148|6146|6142|6140|4323
1623408000000|2021-06-11 10:40:00|6142|6141|6143|6141|6143|6141|6140|6138|7711
1623408300000|2021-06-11 10:45:00|6144|6142|6146|6144|6147|6145|6142|6141|4147
1623408600000|2021-06-11 10:50:00|6147|6145|6149|6147|6150|6148|6145|6143|8797
1623408900000|2021-06-11 10:55:00|6150|6148|6151|6149|6155|6153|6149|6147|18113
1623409200000|2021-06-11 11:00:00|6150|6148|6149|6148|6150|6149|6147|6145|2278
1623409500000|2021-06-11 11:05:00|6148|6147|6146|6145|6151|6150|6145|6144|4789
1623409800000|2021-06-11 11:10:00|6147|6144|6142|6140|6147|6145|6139|6138|4638
1623410100000|2021-06-11 11:15:00|6143|6141|6143|6141|6145|6143|6142|6140|4052
1623410400000|2021-06-11 11:20:00|6144|6142|6133|6132|6146|6144|6133|6132|5588
1623410700000|2021-06-11 11:25:00|6134|6131|6133|6130|6134|6132|6128|6127|3798
1623411000000|2021-06-11 11:30:00|6132|6131|6135|6134|6137|6135|6129|6127|4036
1623411300000|2021-06-11 11:35:00|6136|6135|6122|6120|6138|6136|6122|6120|11760
1623411600000|2021-06-11 11:40:00|6123|6119|6124|6122|6124|6122|6118|6116|7545
1623411900000|2021-06-11 11:45:00|6123|6121|6120|6118|6124|6121|6119|6117|1255
1623412200000|2021-06-11 11:50:00|6119|6117|6112|6110|6119|6118|6112|6110|129764
1623412500000|2021-06-11 11:55:00|6113|6111|6115|6113|6115|6113|6110|6109|5731
1623412800000|2021-06-11 12:00:00|6116|6114|6116|6114|6117|6116|6114|6112|4659
1623413100000|2021-06-11 12:05:00|6115|6113|6118|6116|6120|6118|6114|6113|6447
1623413400000|2021-06-11 12:10:00|6117|6115|6113|6111|6117|6116|6113|6111|2681
1623413700000|2021-06-11 12:15:00|6114|6112|6114|6112|6115|6114|6111|6110|4041
1623414000000|2021-06-11 12:20:00|6115|6113|6112|6111|6116|6115|6111|6110|4172
1623414300000|2021-06-11 12:25:00|6113|6112|6116|6115|6120|6118|6112|6111|4676
1623414600000|2021-06-11 12:30:00|6115|6114|6107|6105|6117|6115|6107|6105|13521
1623414900000|2021-06-11 12:35:00|6108|6106|6116|6115|6117|6115|6108|6106|10787
1623415200000|2021-06-11 12:40:00|6115|6114|6124|6122|6134|6130|6115|6111|30755
1623415500000|2021-06-11 12:45:00|6125|6123|6136|6134|6139|6136|6125|6123|4183
1623415800000|2021-06-11 12:50:00|6137|6135|6131|6129|6137|6136|6130|6127|7711
1623416100000|2021-06-11 12:55:00|6132|6130|6123|6121|6132|6131|6121|6118|11553
1623416400000|2021-06-11 13:00:00|6122|6120|6125|6123|6128|6127|6121|6119|10967
1623416700000|2021-06-11 13:05:00|6126|6124|6125|6123|6126|6124|6123|6121|3285
1623417000000|2021-06-11 13:10:00|6124|6122|6124|6121|6125|6124|6119|6117|13244
1623417300000|2021-06-11 13:15:00|6123|6122|6124|6122|6125|6122|6119|6117|13534
1623417600000|2021-06-11 13:20:00|6123|6121|6123|6121|6123|6122|6118|6117|10807
1623417900000|2021-06-11 13:25:00|6122|6120|6125|6123|6126|6123|6119|6117|11129
1623418200000|2021-06-11 13:30:00|6124|6122|6128|6126|6137|6135|6122|6120|29985
1623418500000|2021-06-11 13:35:00|6129|6127|6142|6140|6143|6141|6129|6127|17502
1623418800000|2021-06-11 13:40:00|6141|6141|6151|6150|6151|6150|6133|6132|74375
1623419100000|2021-06-11 13:45:00|6150|6149|6138|6135|6155|6153|6137|6135|53799
1623419400000|2021-06-11 13:50:00|6137|6134|6128|6125|6137|6135|6125|6124|22974
1623419700000|2021-06-11 13:55:00|6127|6124|6118|6117|6127|6124|6115|6113|13095
1623420000000|2021-06-11 14:00:00|6119|6116|6122|6120|6125|6123|6116|6114|22686
1623420300000|2021-06-11 14:05:00|6121|6119|6115|6113|6123|6121|6111|6109|36695
1623420600000|2021-06-11 14:10:00|6114|6112|6108|6106|6117|6115|6108|6106|25528
1623420900000|2021-06-11 14:15:00|6107|6105|6112|6110|6113|6111|6101|6100|15612
1623421200000|2021-06-11 14:20:00|6110|6109|6111|6109|6112|6110|6104|6101|11589
1623421500000|2021-06-11 14:25:00|6110|6108|6117|6115|6117|6115|6108|6106|15579
1623421800000|2021-06-11 14:30:00|6116|6116|6120|6119|6121|6120|6115|6113|24884
1623422100000|2021-06-11 14:35:00|6121|6120|6123|6121|6125|6124|6116|6115|18020
1623422400000|2021-06-11 14:40:00|6124|6122|6134|6132|6135|6133|6123|6122|17823
1623422700000|2021-06-11 14:45:00|6133|6133|6134|6133|6138|6135|6132|6130|13533
1623423000000|2021-06-11 14:50:00|6133|6132|6127|6125|6133|6132|6126|6125|9745
1623423300000|2021-06-11 14:55:00|6126|6126|6124|6122|6127|6126|6121|6120|7506
1623423600000|2021-06-11 15:00:00|6123|6121|6126|6125|6127|6126|6119|6118|16493
1623423900000|2021-06-11 15:05:00|6125|6124|6127|6125|6131|6129|6125|6124|14446
1623424200000|2021-06-11 15:10:00|6126|6124|6121|6119|6126|6125|6120|6119|15723
1623424500000|2021-06-11 15:15:00|6122|6120|6118|6117|6122|6121|6118|6117|14771
1623424800000|2021-06-11 15:20:00|6119|6118|6121|6119|6123|6121|6118|6117|21118
1623425100000|2021-06-11 15:25:00|6120|6118|6119|6118|6122|6120|6116|6115|33713
1623654000000|2021-06-14 07:00:00|6056|6046|6132|6126|6133|6126|6056|6046|20677
1623654300000|2021-06-14 07:05:00|6131|6125|6142|6138|6143|6138|6126|6121|10403
1623654600000|2021-06-14 07:10:00|6143|6139|6145|6141|6150|6146|6134|6130|10033
1623654900000|2021-06-14 07:15:00|6144|6140|6142|6139|6151|6148|6142|6139|10861
1623655200000|2021-06-14 07:20:00|6141|6138|6114|6112|6144|6141|6114|6112|11438
1623655500000|2021-06-14 07:25:00|6113|6111|6113|6111|6118|6115|6104|6103|8473
1623655800000|2021-06-14 07:30:00|6114|6110|6109|6106|6119|6117|6107|6105|9914
1623656100000|2021-06-14 07:35:00|6108|6105|6100|6097|6109|6106|6099|6096|5162
1623656400000|2021-06-14 07:40:00|6101|6098|6100|6097|6104|6101|6096|6094|4876
1623656700000|2021-06-14 07:45:00|6099|6098|6102|6099|6103|6101|6096|6092|3996
1623657000000|2021-06-14 07:50:00|6101|6098|6103|6101|6104|6103|6095|6093|4235
1623657300000|2021-06-14 07:55:00|6104|6102|6094|6092|6104|6103|6093|6092|2429
1623657600000|2021-06-14 08:00:00|6093|6091|6086|6083|6093|6091|6081|6079|5251
1623657900000|2021-06-14 08:05:00|6087|6084|6086|6085|6090|6088|6085|6083|2844
1623658200000|2021-06-14 08:10:00|6085|6084|6088|6085|6088|6085|6076|6074|4115
1623658500000|2021-06-14 08:15:00|6087|6084|6079|6077|6088|6085|6074|6072|2743
1623658800000|2021-06-14 08:20:00|6078|6076|6071|6069|6079|6076|6070|6068|3363
1623659100000|2021-06-14 08:25:00|6070|6068|6076|6074|6077|6074|6070|6068|2305
1623659400000|2021-06-14 08:30:00|6077|6075|6089|6088|6091|6089|6076|6074|21225
1623659700000|2021-06-14 08:35:00|6088|6087|6089|6086|6089|6088|6083|6081|9626
1623660000000|2021-06-14 08:40:00|6088|6087|6090|6088|6094|6093|6087|6085|7613
1623660300000|2021-06-14 08:45:00|6089|6087|6094|6092|6094|6093|6085|6084|6813
1623660600000|2021-06-14 08:50:00|6093|6091|6089|6088|6093|6091|6085|6083|7171
1623660900000|2021-06-14 08:55:00|6090|6089|6084|6082|6093|6092|6084|6082|8216
1623661200000|2021-06-14 09:00:00|6085|6083|6087|6085|6088|6086|6082|6080|2809
1623661500000|2021-06-14 09:05:00|6086|6086|6090|6088|6094|6092|6086|6085|9231
1623661800000|2021-06-14 09:10:00|6091|6087|6091|6090|6096|6094|6089|6087|6692
1623662100000|2021-06-14 09:15:00|6090|6089|6090|6088|6094|6092|6088|6086|2269
1623662400000|2021-06-14 09:20:00|6091|6089|6092|6090|6095|6094|6086|6084|6451
1623662700000|2021-06-14 09:25:00|6091|6089|6108|6106|6108|6106|6091|6089|1457
1623663000000|2021-06-14 09:30:00|6107|6104|6102|6101|6107|6106|6101|6099|5619
1623663300000|2021-06-14 09:35:00|6101|6100|6102|6100|6103|6101|6100|6098|2875
1623663600000|2021-06-14 09:40:00|6101|6099|6109|6108|6112|6109|6101|6099|8129
1623663900000|2021-06-14 09:45:00|6108|6107|6115|6113|6117|6115|6108|6106|7539
1623664200000|2021-06-14 09:50:00|6116|6114|6118|6116|6118|6116|6114|6113|6012
1623664500000|2021-06-14 09:55:00|6117|6115|6121|6118|6124|6122|6115|6114|3114
1623664800000|2021-06-14 10:00:00|6120|6119|6121|6119|6124|6122|6120|6118|1972
1623665100000|2021-06-14 10:05:00|6120|6118|6128|6126|6129|6126|6120|6118|4373
1623665400000|2021-06-14 10:10:00|6127|6125|6134|6132|6135|6133|6125|6124|4722
1623665700000|2021-06-14 10:15:00|6135|6133|6136|6134|6137|6136|6134|6133|4364
1623666000000|2021-06-14 10:20:00|6137|6135|6133|6131|6137|6135|6129|6127|5881
1623666300000|2021-06-14 10:25:00|6132|6130|6131|6130|6133|6131|6130|6129|3836
1623666600000|2021-06-14 10:30:00|6130|6129|6132|6130|6133|6132|6129|6127|1797
1623666900000|2021-06-14 10:35:00|6131|6129|6127|6125|6132|6131|6127|6125|2056
1623667200000|2021-06-14 10:40:00|6126|6124|6126|6124|6126|6125|6122|6120|1330
1623667500000|2021-06-14 10:45:00|6125|6125|6120|6118|6126|6125|6120|6118|2701
1623667800000|2021-06-14 10:50:00|6119|6117|6119|6117|6121|6119|6116|6115|3611
1623668100000|2021-06-14 10:55:00|6120|6118|6110|6108|6120|6119|6109|6108|2338
1623668400000|2021-06-14 11:00:00|6111|6109|6116|6114|6117|6115|6110|6108|3740
1623668700000|2021-06-14 11:05:00|6115|6113|6114|6113|6115|6113|6114|6112|514
1623669000000|2021-06-14 11:10:00|6115|6112|6114|6112|6116|6115|6111|6109|4013
1623669300000|2021-06-14 11:15:00|6113|6113|6112|6110|6113|6113|6112|6110|1144
1623669600000|2021-06-14 11:20:00|6111|6109|6108|6106|6111|6109|6107|6105|2855
1623669900000|2021-06-14 11:25:00|6107|6105|6100|6098|6110|6109|6099|6097|4802
1623670200000|2021-06-14 11:30:00|6101|6099|6110|6108|6110|6108|6100|6098|2714
1623670500000|2021-06-14 11:35:00|6109|6107|6105|6104|6110|6107|6104|6103|3231
1623670800000|2021-06-14 11:40:00|6104|6103|6103|6101|6109|6107|6103|6101|3061
1623671100000|2021-06-14 11:45:00|6104|6102|6098|6096|6105|6103|6098|6096|4906
1623671400000|2021-06-14 11:50:00|6099|6097|6100|6098|6100|6099|6099|6097|998
1623671700000|2021-06-14 11:55:00|6099|6099|6102|6101|6103|6102|6099|6098|2131
1623672000000|2021-06-14 12:00:00|6101|6100|6102|6100|6103|6102|6101|6100|1974
1623672300000|2021-06-14 12:05:00|6101|6101|6107|6105|6107|6106|6101|6101|4577
1623672600000|2021-06-14 12:10:00|6106|6106|6104|6102|6107|6106|6103|6102|2870
1623672900000|2021-06-14 12:15:00|6105|6103|6107|6106|6111|6109|6102|6101|14154
1623673200000|2021-06-14 12:20:00|6108|6107|6111|6110|6112|6110|6108|6106|2000
1623673500000|2021-06-14 12:25:00|6110|6109|6110|6109|6110|6110|6106|6104|3294
1623673800000|2021-06-14 12:30:00|6111|6110|6110|6108|6119|6118|6110|6108|12638
1623674100000|2021-06-14 12:35:00|6109|6107|6095|6093|6109|6107|6094|6092|13278
1623674400000|2021-06-14 12:40:00|6096|6094|6099|6098|6101|6098|6092|6090|6092
1623674700000|2021-06-14 12:45:00|6098|6097|6087|6085|6098|6097|6086|6085|7574
1623675000000|2021-06-14 12:50:00|6088|6086|6087|6085|6092|6091|6086|6084|6587
1623675300000|2021-06-14 12:55:00|6086|6086|6094|6092|6094|6093|6084|6082|3746
1623675600000|2021-06-14 13:00:00|6095|6093|6093|6092|6095|6094|6092|6090|6356
1623675900000|2021-06-14 13:05:00|6094|6091|6100|6098|6101|6099|6094|6091|8218
1623676200000|2021-06-14 13:10:00|6101|6099|6102|6100|6102|6101|6096|6095|7016
1623676500000|2021-06-14 13:15:00|6101|6099|6097|6096|6102|6099|6095|6093|8654
1623676800000|2021-06-14 13:20:00|6098|6097|6100|6098|6100|6099|6097|6097|4122
1623677100000|2021-06-14 13:25:00|6099|6097|6099|6097|6105|6103|6099|6097|10101
1623677400000|2021-06-14 13:30:00|6098|6096|6107|6104|6109|6107|6087|6085|31882
1623677700000|2021-06-14 13:35:00|6108|6105|6096|6094|6109|6108|6092|6091|164495
1623678000000|2021-06-14 13:40:00|6097|6095|6096|6094|6099|6097|6091|6090|30508
1623678300000|2021-06-14 13:45:00|6097|6095|6102|6100|6107|6105|6096|6095|16743
1623678600000|2021-06-14 13:50:00|6101|6101|6107|6105|6112|6109|6099|6098|18124
1623678900000|2021-06-14 13:55:00|6106|6106|6109|6108|6111|6109|6105|6103|12997
1623679200000|2021-06-14 14:00:00|6110|6109|6107|6104|6111|6110|6094|6092|33412
1623679500000|2021-06-14 14:05:00|6106|6105|6102|6100|6109|6108|6100|6098|50764
1623679800000|2021-06-14 14:10:00|6101|6099|6093|6091|6101|6099|6087|6086|16639
1623680100000|2021-06-14 14:15:00|6094|6092|6102|6100|6102|6100|6090|6089|17968
1623680400000|2021-06-14 14:20:00|6103|6101|6112|6109|6115|6113|6102|6101|18012
1623680700000|2021-06-14 14:25:00|6111|6108|6109|6107|6112|6110|6106|6104|17545
1623681000000|2021-06-14 14:30:00|6108|6106|6107|6105|6111|6110|6104|6103|10586
1623681300000|2021-06-14 14:35:00|6106|6106|6115|6113|6116|6114|6104|6103|134559
1623681600000|2021-06-14 14:40:00|6114|6114|6114|6113|6118|6117|6113|6112|8046
1623681900000|2021-06-14 14:45:00|6115|6112|6110|6109|6117|6116|6107|6106|14134
1623682200000|2021-06-14 14:50:00|6111|6110|6117|6115|6119|6118|6111|6110|54771
1623682500000|2021-06-14 14:55:00|6116|6116|6120|6119|6121|6120|6115|6114|11118
1623682800000|2021-06-14 15:00:00|6121|6120|6120|6119|6124|6122|6118|6117|15649
1623683100000|2021-06-14 15:05:00|6121|6120|6113|6112|6121|6120|6111|6110|7598
1623683400000|2021-06-14 15:10:00|6112|6111|6109|6108|6113|6112|6109|6108|14109
1623683700000|2021-06-14 15:15:00|6108|6107|6102|6101|6110|6109|6100|6099|16403
1623684000000|2021-06-14 15:20:00|6103|6100|6093|6092|6103|6100|6091|6090|18669
1623684300000|2021-06-14 15:25:00|6094|6093|6096|6094|6096|6094|6090|6089|28136
1623740400000|2021-06-15 07:00:00|6100|6081|6086|6084|6107|6102|6079|6076|30887
1623740700000|2021-06-15 07:05:00|6087|6085|6089|6087|6100|6097|6081|6078|18661
1623741000000|2021-06-15 07:10:00|6090|6086|6097|6094|6100|6096|6086|6084|19881
1623741300000|2021-06-15 07:15:00|6098|6095|6112|6110|6112|6111|6096|6094|34246
1623741600000|2021-06-15 07:20:00|6111|6109|6112|6109|6115|6114|6104|6103|35398
1623741900000|2021-06-15 07:25:00|6113|6110|6117|6115|6123|6121|6113|6110|48426
1623742200000|2021-06-15 07:30:00|6118|6116|6116|6115|6121|6119|6111|6108|12306
1623742500000|2021-06-15 07:35:00|6115|6114|6113|6112|6118|6115|6110|6109|7532
1623742800000|2021-06-15 07:40:00|6114|6113|6119|6117|6121|6120|6113|6113|10277
1623743100000|2021-06-15 07:45:00|6118|6118|6118|6116|6120|6119|6117|6115|6452
1623743400000|2021-06-15 07:50:00|6117|6117|6108|6106|6119|6118|6105|6103|7858
1623743700000|2021-06-15 07:55:00|6109|6107|6099|6097|6113|6111|6099|6096|8838
1623744000000|2021-06-15 08:00:00|6098|6096|6083|6081|6100|6098|6082|6080|12253
1623744300000|2021-06-15 08:05:00|6082|6080|6068|6066|6083|6082|6067|6065|17944
1623744600000|2021-06-15 08:10:00|6066|6065|6068|6066|6068|6066|6056|6054|15248
1623744900000|2021-06-15 08:15:00|6069|6067|6064|6063|6069|6067|6062|6060|6503
1623745200000|2021-06-15 08:20:00|6065|6062|6063|6061|6066|6062|6055|6054|11916
1623745500000|2021-06-15 08:25:00|6064|6062|6070|6069|6071|6070|6062|6061|16965
1623745800000|2021-06-15 08:30:00|6069|6068|6070|6069|6074|6072|6067|6065|7549
1623746100000|2021-06-15 08:35:00|6069|6068|6056|6054|6069|6068|6053|6051|12182
1623746400000|2021-06-15 08:40:00|6055|6055|6050|6049|6055|6055|6050|6046|5539
1623746700000|2021-06-15 08:45:00|6049|6048|6048|6047|6051|6050|6046|6043|10224
1623747000000|2021-06-15 08:50:00|6050|6048|6050|6048|6054|6052|6042|6041|8934
1623747300000|2021-06-15 08:55:00|6049|6047|6046|6045|6055|6053|6045|6044|8144
1623747600000|2021-06-15 09:00:00|6047|6046|6052|6051|6052|6051|6044|6041|18460
1623747900000|2021-06-15 09:05:00|6051|6050|6051|6049|6054|6051|6048|6046|12586
1623748200000|2021-06-15 09:10:00|6050|6050|6046|6045|6055|6053|6046|6043|13605
1623748500000|2021-06-15 09:15:00|6045|6044|6050|6049|6051|6050|6044|6042|8287
1623748800000|2021-06-15 09:20:00|6051|6050|6055|6053|6055|6054|6050|6048|8542
1623749100000|2021-06-15 09:25:00|6054|6054|6075|6072|6076|6074|6053|6052|21997
1623749400000|2021-06-15 09:30:00|6076|6073|6073|6071|6080|6077|6071|6069|9743
1623749700000|2021-06-15 09:35:00|6072|6070|6070|6068|6073|6071|6066|6065|8521
1623750000000|2021-06-15 09:40:00|6071|6069|6069|6067|6073|6071|6069|6067|5244
1623750300000|2021-06-15 09:45:00|6068|6066|6064|6063|6072|6070|6064|6063|4193
1623750600000|2021-06-15 09:50:00|6063|6062|6065|6063|6068|6066|6063|6062|175035
1623750900000|2021-06-15 09:55:00|6064|6064|6065|6063|6071|6068|6063|6062|12555
1623751200000|2021-06-15 10:00:00|6064|6064|6056|6054|6065|6064|6056|6054|7163
1623751500000|2021-06-15 10:05:00|6055|6053|6050|6048|6059|6057|6049|6048|8478
1623751800000|2021-06-15 10:10:00|6051|6049|6050|6048|6056|6055|6050|6048|8630
1623752100000|2021-06-15 10:15:00|6049|6047|6056|6055|6058|6057|6048|6046|5195
1623752400000|2021-06-15 10:20:00|6055|6054|6062|6060|6062|6060|6052|6051|7259
1623752700000|2021-06-15 10:25:00|6061|6061|6064|6063|6064|6063|6059|6057|6354
1623753000000|2021-06-15 10:30:00|6063|6062|6056|6054|6063|6062|6056|6053|4891
1623753300000|2021-06-15 10:35:00|6057|6055|6065|6064|6065|6064|6057|6055|5715
1623753600000|2021-06-15 10:40:00|6064|6063|6066|6065|6068|6067|6062|6061|8965
1623753900000|2021-06-15 10:45:00|6065|6064|6065|6064|6066|6065|6062|6061|4663
1623754200000|2021-06-15 10:50:00|6066|6065|6068|6067|6072|6071|6066|6065|9705
1623754500000|2021-06-15 10:55:00|6069|6068|6081|6079|6082|6080|6069|6068|132417
1623754800000|2021-06-15 11:00:00|6082|6080|6073|6072|6083|6082|6072|6071|83475
1623755100000|2021-06-15 11:05:00|6074|6073|6072|6071|6074|6073|6068|6067|8039
1623755400000|2021-06-15 11:10:00|6071|6070|6063|6060|6073|6072|6063|6060|6500
1623755700000|2021-06-15 11:15:00|6062|6061|6060|6059|6062|6061|6058|6057|8714
1623756000000|2021-06-15 11:20:00|6061|6060|6066|6065|6070|6069|6060|6059|10003
1623756300000|2021-06-15 11:25:00|6065|6064|6062|6060|6067|6066|6060|6059|18869
1623756600000|2021-06-15 11:30:00|6063|6061|6065|6063|6065|6063|6060|6059|9081
1623756900000|2021-06-15 11:35:00|6064|6062|6065|6063|6069|6067|6062|6061|26875
1623757200000|2021-06-15 11:40:00|6066|6064|6066|6065|6067|6066|6063|6061|4975
1623757500000|2021-06-15 11:45:00|6065|6064|6062|6061|6066|6065|6059|6058|145552
1623757800000|2021-06-15 11:50:00|6061|6060|6061|6060|6062|6061|6057|6056|10466
1623758100000|2021-06-15 11:55:00|6062|6061|6062|6061|6062|6061|6059|6057|4003
1623758400000|2021-06-15 12:00:00|6063|6062|6064|6062|6072|6071|6062|6061|20374
1623758700000|2021-06-15 12:05:00|6063|6061|6078|6076|6078|6076|6060|6058|19224
1623759000000|2021-06-15 12:10:00|6077|6075|6064|6062|6077|6075|6062|6060|10411
1623759300000|2021-06-15 12:15:00|6063|6061|6061|6060|6065|6063|6061|6060|8779
1623759600000|2021-06-15 12:20:00|6060|6059|6062|6061|6062|6061|6059|6058|6599
1623759900000|2021-06-15 12:25:00|6061|6060|6056|6055|6061|6060|6054|6053|5312
1623760200000|2021-06-15 12:30:00|6058|6054|6061|6059|6065|6063|6052|6050|32740
1623760500000|2021-06-15 12:35:00|6062|6060|6067|6066|6069|6068|6062|6059|11832
1623760800000|2021-06-15 12:40:00|6068|6065|6069|6068|6070|6069|6066|6065|16389
1623761100000|2021-06-15 12:45:00|6068|6067|6057|6055|6069|6067|6055|6053|9792
1623761400000|2021-06-15 12:50:00|6056|6054|6053|6051|6058|6056|6050|6049|17546
1623761700000|2021-06-15 12:55:00|6052|6052|6047|6045|6053|6052|6046|6044|12137
1623762000000|2021-06-15 13:00:00|6048|6046|6054|6052|6054|6053|6045|6044|11512
1623762300000|2021-06-15 13:05:00|6055|6053|6052|6051|6057|6055|6052|6050|15759
1623762600000|2021-06-15 13:10:00|6053|6052|6048|6047|6054|6052|6047|6045|4494
1623762900000|2021-06-15 13:15:00|6049|6048|6049|6048|6051|6050|6043|6041|29726
1623763200000|2021-06-15 13:20:00|6050|6049|6046|6044|6052|6050|6044|6043|17948
1623763500000|2021-06-15 13:25:00|6047|6045|6053|6051|6058|6056|6046|6044|321270
1623763800000|2021-06-15 13:30:00|6054|6052|6054|6052|6062|6059|6046|6044|50037
1623764100000|2021-06-15 13:35:00|6053|6051|6026|6025|6059|6056|6023|6020|70265
1623764400000|2021-06-15 13:40:00|6025|6024|6022|6020|6031|6030|6021|6020|35881
1623764700000|2021-06-15 13:45:00|6021|6019|6028|6026|6031|6029|6016|6014|34569
1623765000000|2021-06-15 13:50:00|6029|6027|6020|6018|6033|6032|6015|6014|18882
1623765300000|2021-06-15 13:55:00|6019|6017|6022|6021|6022|6021|6011|6009|29769
1623765600000|2021-06-15 14:00:00|6023|6022|6021|6020|6032|6030|6017|6016|26944
1623765900000|2021-06-15 14:05:00|6022|6021|6019|6017|6025|6024|6014|6013|22361
1623766200000|2021-06-15 14:10:00|6020|6018|6018|6017|6023|6022|6013|6011|25677
1623766500000|2021-06-15 14:15:00|6019|6018|6016|6015|6022|6020|6015|6014|33991
1623766800000|2021-06-15 14:20:00|6017|6016|6019|6017|6020|6019|6014|6013|22816
1623767100000|2021-06-15 14:25:00|6018|6016|6007|6006|6019|6016|6004|6003|27749
1623767400000|2021-06-15 14:30:00|6006|6005|5997|5996|6008|6007|5997|5996|51120
1623767700000|2021-06-15 14:35:00|5996|5995|6003|6002|6004|6003|5992|5991|36482
1623768000000|2021-06-15 14:40:00|6002|6001|6002|6001|6005|6004|6000|5999|23067
1623768300000|2021-06-15 14:45:00|6001|6000|6001|6000|6005|6004|5998|5997|24871
1623768600000|2021-06-15 14:50:00|6002|6001|5997|5996|6003|6002|5997|5995|23716
1623768900000|2021-06-15 14:55:00|5998|5997|6008|6007|6009|6008|5996|5995|28705
1623769200000|2021-06-15 15:00:00|6007|6006|6007|6005|6010|6009|6005|6004|27668
1623769500000|2021-06-15 15:05:00|6008|6006|6007|6006|6011|6010|6006|6005|18706
1623769800000|2021-06-15 15:10:00|6006|6005|5998|5996|6007|6006|5995|5994|30667
1623770100000|2021-06-15 15:15:00|5999|5997|6006|6005|6006|6005|5999|5997|39789
1623770400000|2021-06-15 15:20:00|6005|6004|6007|6006|6010|6009|6004|6003|56146
1623770700000|2021-06-15 15:25:00|6006|6005|6010|6008|6011|6010|6005|6004|56923
1623826800000|2021-06-16 07:00:00|6033|6019|6059|6056|6062|6057|6024|6019|86978
1623827100000|2021-06-16 07:05:00|6058|6055|6045|6043|6060|6058|6044|6041|21688
1623827400000|2021-06-16 07:10:00|6046|6044|6047|6045|6060|6058|6044|6042|16138
1623827700000|2021-06-16 07:15:00|6046|6046|6018|6016|6050|6048|6017|6015|23746
1623828000000|2021-06-16 07:20:00|6019|6017|6004|6002|6021|6019|6001|6000|27220
1623828300000|2021-06-16 07:25:00|6003|6001|5986|5984|6003|6002|5982|5981|43231
1623828600000|2021-06-16 07:30:00|5987|5985|5974|5972|5987|5985|5959|5958|42549
1623828900000|2021-06-16 07:35:00|5973|5971|5992|5990|5992|5990|5961|5958|32041
1623829200000|2021-06-16 07:40:00|5993|5991|5998|5997|6002|6001|5993|5991|27598
1623829500000|2021-06-16 07:45:00|5997|5996|5986|5984|5999|5997|5982|5981|29121
1623829800000|2021-06-16 07:50:00|5987|5983|5989|5987|5991|5990|5987|5983|14554
1623830100000|2021-06-16 07:55:00|5988|5988|5987|5985|5996|5993|5980|5979|43138
1623830400000|2021-06-16 08:00:00|5986|5984|5987|5986|5993|5992|5982|5981|15610
1623830700000|2021-06-16 08:05:00|5988|5987|5982|5981|5990|5988|5982|5981|11498
1623831000000|2021-06-16 08:10:00|5983|5982|5979|5976|5987|5986|5979|5976|15501
1623831300000|2021-06-16 08:15:00|5978|5975|5963|5961|5985|5983|5961|5958|25450
1623831600000|2021-06-16 08:20:00|5964|5962|5979|5978|5979|5978|5961|5960|11006
1623831900000|2021-06-16 08:25:00|5980|5979|5976|5974|5990|5988|5976|5974|14938
1623832200000|2021-06-16 08:30:00|5975|5975|5967|5965|5975|5975|5965|5963|15105
1623832500000|2021-06-16 08:35:00|5968|5966|5958|5957|5968|5967|5958|5955|19705
1623832800000|2021-06-16 08:40:00|5959|5956|5959|5958|5962|5961|5956|5953|21371
1623833100000|2021-06-16 08:45:00|5960|5959|5974|5972|5974|5972|5957|5956|12570
1623833400000|2021-06-16 08:50:00|5975|5973|5978|5977|5989|5986|5974|5973|105178
1623833700000|2021-06-16 08:55:00|5979|5978|5991|5989|5994|5992|5978|5977|17818
1623834000000|2021-06-16 09:00:00|5990|5990|5981|5979|5990|5990|5980|5979|10062
1623834300000|2021-06-16 09:05:00|5980|5980|5977|5976|5982|5981|5976|5974|49287
1623834600000|2021-06-16 09:10:00|5978|5977|5966|5965|5978|5977|5963|5961|6394
1623834900000|2021-06-16 09:15:00|5965|5964|5966|5965|5970|5969|5963|5961|15679
1623835200000|2021-06-16 09:20:00|5965|5964|5972|5970|5975|5973|5965|5963|13204
1623835500000|2021-06-16 09:25:00|5971|5969|5971|5969|5975|5974|5967|5966|12840
1623835800000|2021-06-16 09:30:00|5970|5970|5982|5981|5983|5981|5970|5969|5053
1623836100000|2021-06-16 09:35:00|5981|5980|5991|5990|5993|5990|5980|5978|8387
1623836400000|2021-06-16 09:40:00|5990|5989|5987|5986|5991|5990|5985|5983|24494
1623836700000|2021-06-16 09:45:00|5986|5985|5981|5980|5989|5988|5981|5980|52338
1623837000000|2021-06-16 09:50:00|5980|5979|5976|5974|5982|5981|5976|5973|14408
1623837300000|2021-06-16 09:55:00|5977|5975|5971|5969|5977|5976|5968|5966|9228
1623837600000|2021-06-16 10:00:00|5972|5970|5978|5976|5980|5979|5972|5969|10000
1623837900000|2021-06-16 10:05:00|5977|5975|5974|5973|5978|5977|5972|5971|8319
1623838200000|2021-06-16 10:10:00|5975|5974|5974|5972|5978|5977|5974|5972|5491
1623838500000|2021-06-16 10:15:00|5973|5973|5976|5975|5982|5979|5973|5973|7150
1623838800000|2021-06-16 10:20:00|5977|5976|5967|5965|5979|5977|5965|5964|13827
1623839100000|2021-06-16 10:25:00|5968|5966|5967|5965|5972|5970|5966|5964|11166
1623839400000|2021-06-16 10:30:00|5966|5966|5970|5969|5977|5975|5966|5965|7584
1623839700000|2021-06-16 10:35:00|5971|5970|5967|5966|5975|5973|5965|5964|5769
1623840000000|2021-06-16 10:40:00|5966|5965|5964|5962|5969|5967|5959|5958|9709
1623840300000|2021-06-16 10:45:00|5963|5963|5965|5964|5971|5969|5961|5959|10423
1623840600000|2021-06-16 10:50:00|5964|5963|5963|5962|5967|5964|5962|5960|11856
1623840900000|2021-06-16 10:55:00|5964|5961|5962|5960|5965|5963|5956|5955|12700
1623841200000|2021-06-16 11:00:00|5961|5961|5958|5957|5964|5962|5958|5957|5765
1623841500000|2021-06-16 11:05:00|5957|5956|5961|5959|5963|5961|5956|5955|10430
1623841800000|2021-06-16 11:10:00|5960|5958|5960|5959|5962|5961|5958|5957|4894
1623842100000|2021-06-16 11:15:00|5959|5958|5959|5957|5964|5963|5959|5957|8241
1623842400000|2021-06-16 11:20:00|5958|5958|5957|5955|5960|5958|5956|5954|3511
1623842700000|2021-06-16 11:25:00|5958|5956|5957|5956|5960|5959|5956|5955|7397
1623843000000|2021-06-16 11:30:00|5958|5957|5960|5958|5960|5959|5956|5955|5280
1623843300000|2021-06-16 11:35:00|5959|5959|5963|5962|5963|5962|5957|5956|5937
1623843600000|2021-06-16 11:40:00|5962|5961|5967|5966|5968|5967|5961|5960|10034
1623843900000|2021-06-16 11:45:00|5968|5967|5967|5966|5972|5971|5967|5966|6469
1623844200000|2021-06-16 11:50:00|5966|5965|5972|5971|5973|5972|5966|5964|16901
1623844500000|2021-06-16 11:55:00|5971|5970|5970|5968|5972|5971|5968|5966|9654
1623844800000|2021-06-16 12:00:00|5969|5967|5972|5971|5972|5971|5963|5962|17184
1623845100000|2021-06-16 12:05:00|5973|5970|5973|5972|5978|5976|5971|5970|5472
1623845400000|2021-06-16 12:10:00|5972|5971|5973|5971|5976|5974|5969|5967|10561
1623845700000|2021-06-16 12:15:00|5974|5972|5972|5970|5976|5974|5970|5968|11964
1623846000000|2021-06-16 12:20:00|5973|5971|5974|5972|5974|5972|5970|5968|4404
1623846300000|2021-06-16 12:25:00|5973|5971|5970|5968|5975|5974|5969|5967|10511
1623846600000|2021-06-16 12:30:00|5969|5967|5970|5968|5971|5968|5962|5960|11945
1623846900000|2021-06-16 12:35:00|5971|5969|5971|5970|5976|5974|5971|5969|12293
1623847200000|2021-06-16 12:40:00|5972|5971|5970|5968|5973|5972|5967|5966|8351
1623847500000|2021-06-16 12:45:00|5969|5967|5965|5963|5970|5969|5965|5963|7636
1623847800000|2021-06-16 12:50:00|5966|5964|5973|5971|5974|5972|5965|5963|6619
1623848100000|2021-06-16 12:55:00|5974|5972|5970|5969|5975|5973|5970|5969|10697
1623848400000|2021-06-16 13:00:00|5969|5968|5975|5973|5978|5976|5968|5967|28093
1623848700000|2021-06-16 13:05:00|5974|5972|5975|5973|5979|5977|5972|5971|32326
1623849000000|2021-06-16 13:10:00|5974|5972|5963|5961|5974|5972|5963|5961|16277
1623849300000|2021-06-16 13:15:00|5962|5962|5975|5973|5976|5974|5962|5962|12377
1623849600000|2021-06-16 13:20:00|5976|5974|5969|5967|5976|5974|5968|5967|23584
1623849900000|2021-06-16 13:25:00|5968|5968|5972|5970|5972|5971|5963|5962|31476
1623850200000|2021-06-16 13:30:00|5973|5971|5958|5957|5979|5978|5955|5952|61401
1623850500000|2021-06-16 13:35:00|5959|5958|5946|5945|5960|5959|5942|5940|59309
1623850800000|2021-06-16 13:40:00|5945|5944|5947|5946|5951|5949|5943|5941|25855
1623851100000|2021-06-16 13:45:00|5946|5945|5934|5932|5947|5946|5925|5924|110672
1623851400000|2021-06-16 13:50:00|5935|5933|5963|5962|5966|5964|5933|5931|59693
1623851700000|2021-06-16 13:55:00|5964|5963|5967|5966|5973|5972|5964|5963|39774
1623852000000|2021-06-16 14:00:00|5969|5967|5986|5985|5988|5986|5967|5966|44591
1623852300000|2021-06-16 14:05:00|5987|5986|5979|5978|5991|5989|5976|5974|25373
1623852600000|2021-06-16 14:10:00|5980|5977|5973|5971|5983|5981|5973|5971|20947
1623852900000|2021-06-16 14:15:00|5974|5972|5976|5974|5982|5980|5972|5970|26558
1623853200000|2021-06-16 14:20:00|5977|5975|5975|5974|5989|5987|5975|5974|24862
1623853500000|2021-06-16 14:25:00|5976|5973|5972|5971|5979|5978|5972|5971|20087
1623853800000|2021-06-16 14:30:00|5973|5972|5987|5986|5988|5987|5972|5972|59830
1623854100000|2021-06-16 14:35:00|5986|5985|6007|6005|6009|6007|5985|5984|70584
1623854400000|2021-06-16 14:40:00|6006|6006|6007|6006|6012|6011|6002|6001|30480
1623854700000|2021-06-16 14:45:00|6008|6007|6006|6005|6013|6012|6005|6003|930739
1623855000000|2021-06-16 14:50:00|6007|6006|6006|6005|6009|6008|6000|5999|17840
1623855300000|2021-06-16 14:55:00|6005|6004|6011|6009|6011|6010|6003|6002|19663
1623855600000|2021-06-16 15:00:00|6010|6008|6017|6015|6019|6017|6007|6006|43648
1623855900000|2021-06-16 15:05:00|6018|6016|6021|6020|6024|6022|6014|6013|31746
1623856200000|2021-06-16 15:10:00|6020|6019|6023|6022|6025|6023|6017|6014|44359
1623856500000|2021-06-16 15:15:00|6022|6021|6023|6021|6023|6022|6019|6018|24164
1623856800000|2021-06-16 15:20:00|6024|6022|6026|6024|6026|6025|6020|6019|276416
1623857100000|2021-06-16 15:25:00|6025|6023|6029|6026|6030|6028|6021|6020|38921
1623913200000|2021-06-17 07:00:00|5936|5925|5942|5940|5972|5965|5910|5906|70035
1623913500000|2021-06-17 07:05:00|5941|5939|5934|5930|5942|5940|5916|5914|45733
1623913800000|2021-06-17 07:10:00|5933|5931|5946|5943|5955|5952|5932|5929|34697
1623914100000|2021-06-17 07:15:00|5947|5944|5964|5962|5966|5963|5945|5943|45119
1623914400000|2021-06-17 07:20:00|5963|5961|5976|5975|5976|5975|5959|5956|14049
1623914700000|2021-06-17 07:25:00|5975|5974|5958|5956|5976|5974|5958|5955|86641
1623915000000|2021-06-17 07:30:00|5957|5955|5970|5967|5971|5970|5955|5952|9191
1623915300000|2021-06-17 07:35:00|5969|5966|5970|5967|5978|5977|5964|5961|14218
1623915600000|2021-06-17 07:40:00|5969|5966|5966|5964|5974|5971|5964|5962|9469
1623915900000|2021-06-17 07:45:00|5965|5965|5974|5972|5976|5973|5962|5959|10247
1623916200000|2021-06-17 07:50:00|5975|5973|5986|5985|5988|5986|5974|5972|10598
1623916500000|2021-06-17 07:55:00|5987|5984|5986|5983|5992|5990|5986|5983|7630
1623916800000|2021-06-17 08:00:00|5987|5984|5985|5983|5989|5987|5980|5978|31932
1623917100000|2021-06-17 08:05:00|5984|5982|5977|5974|5988|5985|5977|5974|8729
1623917400000|2021-06-17 08:10:00|5975|5973|5969|5966|5977|5975|5969|5966|28852
1623917700000|2021-06-17 08:15:00|5968|5967|5958|5957|5971|5969|5958|5957|10816
1623918000000|2021-06-17 08:20:00|5957|5956|5967|5965|5967|5965|5951|5950|20067
1623918300000|2021-06-17 08:25:00|5966|5966|5955|5953|5968|5967|5954|5952|14560
1623918600000|2021-06-17 08:30:00|5954|5952|5947|5946|5956|5955|5944|5941|29945
1623918900000|2021-06-17 08:35:00|5948|5947|5942|5940|5948|5947|5938|5937|55599
1623919200000|2021-06-17 08:40:00|5941|5939|5932|5931|5941|5939|5932|5929|10478
1623919500000|2021-06-17 08:45:00|5931|5929|5924|5922|5932|5931|5923|5921|16320
1623919800000|2021-06-17 08:50:00|5925|5923|5925|5924|5929|5928|5920|5918|15637
1623920100000|2021-06-17 08:55:00|5926|5923|5927|5925|5930|5928|5924|5923|13087
1623920400000|2021-06-17 09:00:00|5926|5924|5915|5914|5927|5926|5915|5914|17956
1623920700000|2021-06-17 09:05:00|5914|5913|5925|5924|5926|5925|5913|5912|15244
1623921000000|2021-06-17 09:10:00|5924|5923|5922|5920|5925|5924|5920|5918|10066
1623921300000|2021-06-17 09:15:00|5921|5921|5922|5920|5923|5922|5919|5918|42704
1623921600000|2021-06-17 09:20:00|5921|5919|5917|5915|5921|5919|5914|5913|21248
1623921900000|2021-06-17 09:25:00|5918|5916|5922|5920|5925|5924|5918|5915|27720
1623922200000|2021-06-17 09:30:00|5921|5921|5908|5906|5923|5922|5907|5906|16689
1623922500000|2021-06-17 09:35:00|5909|5907|5913|5911|5921|5920|5908|5907|17825
1623922800000|2021-06-17 09:40:00|5912|5910|5911|5909|5913|5912|5907|5905|13752
1623923100000|2021-06-17 09:45:00|5910|5908|5905|5904|5910|5908|5901|5900|15759
1623923400000|2021-06-17 09:50:00|5904|5903|5905|5903|5907|5905|5903|5902|71084
1623923700000|2021-06-17 09:55:00|5906|5904|5901|5900|5909|5908|5899|5897|19643
1623924000000|2021-06-17 10:00:00|5902|5901|5911|5910|5911|5910|5901|5901|12642
1623924300000|2021-06-17 10:05:00|5912|5911|5914|5913|5917|5915|5908|5907|6860
1623924600000|2021-06-17 10:10:00|5915|5914|5922|5920|5925|5924|5915|5914|10455
1623924900000|2021-06-17 10:15:00|5923|5921|5916|5914|5928|5926|5916|5914|11482
1623925200000|2021-06-17 10:20:00|5917|5915|5917|5915|5920|5919|5915|5913|10789
1623925500000|2021-06-17 10:25:00|5916|5916|5920|5918|5923|5921|5916|5915|10468
1623925800000|2021-06-17 10:30:00|5919|5917|5916|5914|5919|5918|5913|5912|9441
1623926100000|2021-06-17 10:35:00|5915|5913|5917|5916|5918|5916|5913|5911|10897
1623926400000|2021-06-17 10:40:00|5918|5917|5916|5915|5918|5917|5916|5915|5761
1623926700000|2021-06-17 10:45:00|5915|5914|5918|5916|5921|5919|5914|5912|21760
1623927000000|2021-06-17 10:50:00|5919|5917|5918|5917|5922|5920|5917|5916|13932
1623927300000|2021-06-17 10:55:00|5919|5916|5920|5919|5922|5921|5918|5916|11031
1623927600000|2021-06-17 11:00:00|5921|5920|5925|5924|5928|5927|5918|5916|13142
1623927900000|2021-06-17 11:05:00|5924|5923|5934|5932|5934|5932|5924|5923|6869
1623928200000|2021-06-17 11:10:00|5935|5933|5933|5932|5938|5936|5930|5928|13584
1623928500000|2021-06-17 11:15:00|5932|5931|5939|5937|5942|5941|5932|5930|25789
1623928800000|2021-06-17 11:20:00|5940|5938|5937|5936|5940|5939|5937|5934|6662
1623929100000|2021-06-17 11:25:00|5938|5937|5930|5929|5942|5941|5927|5925|13622
1623929400000|2021-06-17 11:30:00|5929|5928|5927|5925|5931|5930|5925|5923|10403
1623929700000|2021-06-17 11:35:00|5926|5924|5924|5922|5929|5928|5923|5921|9561
1623930000000|2021-06-17 11:40:00|5925|5923|5923|5922|5927|5926|5922|5921|14143
1623930300000|2021-06-17 11:45:00|5922|5921|5921|5919|5922|5921|5916|5915|12676
1623930600000|2021-06-17 11:50:00|5920|5920|5920|5919|5922|5921|5918|5917|5893
1623930900000|2021-06-17 11:55:00|5921|5920|5908|5906|5922|5921|5908|5906|22918
1623931200000|2021-06-17 12:00:00|5909|5907|5913|5912|5915|5914|5906|5904|15552
1623931500000|2021-06-17 12:05:00|5914|5913|5917|5915|5920|5919|5913|5913|6741
1623931800000|2021-06-17 12:10:00|5918|5916|5915|5914|5919|5918|5914|5913|7091
1623932100000|2021-06-17 12:15:00|5916|5915|5912|5910|5918|5916|5911|5910|6144
1623932400000|2021-06-17 12:20:00|5911|5908|5904|5903|5911|5909|5903|5901|10524
1623932700000|2021-06-17 12:25:00|5905|5904|5900|5899|5906|5905|5900|5899|8884
1623933000000|2021-06-17 12:30:00|5899|5898|5907|5906|5909|5908|5899|5897|10776
1623933300000|2021-06-17 12:35:00|5908|5907|5900|5898|5911|5910|5893|5892|26131
1623933600000|2021-06-17 12:40:00|5901|5899|5905|5904|5905|5904|5895|5893|20654
1623933900000|2021-06-17 12:45:00|5904|5903|5909|5908|5910|5908|5899|5898|9405
1623934200000|2021-06-17 12:50:00|5908|5907|5912|5910|5913|5912|5906|5905|7260
1623934500000|2021-06-17 12:55:00|5911|5911|5912|5911|5915|5914|5911|5909|14434
1623934800000|2021-06-17 13:00:00|5911|5910|5924|5922|5924|5922|5907|5906|13446
1623935100000|2021-06-17 13:05:00|5926|5923|5915|5913|5926|5924|5913|5911|14124
1623935400000|2021-06-17 13:10:00|5914|5914|5914|5912|5919|5917|5914|5911|13000
1623935700000|2021-06-17 13:15:00|5915|5913|5913|5912|5921|5920|5913|5912|20475
1623936000000|2021-06-17 13:20:00|5912|5911|5914|5912|5916|5915|5912|5911|22135
1623936300000|2021-06-17 13:25:00|5915|5913|5919|5918|5922|5921|5914|5912|26955
1623936600000|2021-06-17 13:30:00|5920|5919|5939|5937|5940|5937|5909|5906|123969
1623936900000|2021-06-17 13:35:00|5938|5938|5931|5930|5952|5951|5929|5927|40104
1623937200000|2021-06-17 13:40:00|5930|5929|5900|5898|5931|5930|5898|5897|62209
1623937500000|2021-06-17 13:45:00|5899|5897|5875|5873|5900|5897|5872|5870|46868
1623937800000|2021-06-17 13:50:00|5874|5874|5879|5878|5883|5881|5864|5862|75744
1623938100000|2021-06-17 13:55:00|5880|5879|5873|5872|5882|5879|5864|5862|63208
1623938400000|2021-06-17 14:00:00|5872|5871|5856|5854|5874|5873|5852|5851|57753
1623938700000|2021-06-17 14:05:00|5857|5855|5859|5857|5868|5865|5853|5852|74607
1623939000000|2021-06-17 14:10:00|5860|5858|5861|5860|5864|5862|5854|5852|45686
1623939300000|2021-06-17 14:15:00|5862|5861|5876|5874|5876|5874|5861|5860|20922
1623939600000|2021-06-17 14:20:00|5877|5873|5873|5871|5877|5873|5854|5852|38103
1623939900000|2021-06-17 14:25:00|5872|5870|5868|5866|5874|5873|5865|5863|29629
1623940200000|2021-06-17 14:30:00|5869|5867|5865|5863|5876|5874|5860|5857|45308
1623940500000|2021-06-17 14:35:00|5866|5864|5877|5875|5879|5877|5862|5860|30827
1623940800000|2021-06-17 14:40:00|5878|5876|5891|5890|5894|5892|5877|5875|55164
1623941100000|2021-06-17 14:45:00|5890|5889|5893|5891|5895|5893|5886|5885|77147
1623941400000|2021-06-17 14:50:00|5892|5890|5902|5900|5903|5901|5889|5888|83130
1623941700000|2021-06-17 14:55:00|5901|5901|5899|5898|5906|5904|5896|5895|111656
1623942000000|2021-06-17 15:00:00|5900|5899|5898|5897|5903|5901|5896|5894|184166
1623942300000|2021-06-17 15:05:00|5897|5896|5895|5893|5899|5898|5892|5890|122800
1623942600000|2021-06-17 15:10:00|5896|5894|5882|5881|5898|5896|5881|5879|67410
1623942900000|2021-06-17 15:15:00|5883|5882|5880|5879|5886|5884|5877|5876|35618
1623943200000|2021-06-17 15:20:00|5879|5878|5890|5888|5890|5889|5879|5878|56523
1623943500000|2021-06-17 15:25:00|5889|5887|5889|5887|5894|5893|5881|5880|79677
1623999600000|2021-06-18 07:00:00|5880|5835|5883|5879|5889|5887|5845|5831|55304
1623999900000|2021-06-18 07:05:00|5882|5880|5902|5900|5919|5916|5879|5875|26152
1624000200000|2021-06-18 07:10:00|5901|5898|5915|5914|5924|5921|5898|5896|18943
1624000500000|2021-06-18 07:15:00|5914|5913|5915|5912|5920|5918|5898|5895|20663
1624000800000|2021-06-18 07:20:00|5914|5913|5919|5917|5925|5923|5914|5911|20268
1624001100000|2021-06-18 07:25:00|5918|5916|5919|5917|5926|5924|5918|5916|18335
1624001400000|2021-06-18 07:30:00|5918|5916|5921|5919|5926|5925|5916|5915|22879
1624001700000|2021-06-18 07:35:00|5920|5920|5922|5920|5928|5926|5920|5919|44493
1624002000000|2021-06-18 07:40:00|5921|5919|5925|5923|5927|5926|5920|5918|51870
1624002300000|2021-06-18 07:45:00|5924|5922|5934|5933|5936|5935|5923|5921|16064
1624002600000|2021-06-18 07:50:00|5935|5934|5922|5920|5937|5936|5919|5917|29785
1624002900000|2021-06-18 07:55:00|5923|5921|5921|5920|5926|5925|5920|5918|27813
1624003200000|2021-06-18 08:00:00|5920|5919|5922|5919|5923|5922|5918|5916|13094
1624003500000|2021-06-18 08:05:00|5921|5920|5921|5919|5924|5923|5920|5919|18828
1624003800000|2021-06-18 08:10:00|5920|5920|5922|5920|5926|5924|5920|5919|14581
1624004100000|2021-06-18 08:15:00|5921|5919|5927|5925|5927|5925|5918|5916|12431
1624004400000|2021-06-18 08:20:00|5926|5924|5928|5927|5929|5927|5925|5923|9335
1624004700000|2021-06-18 08:25:00|5927|5926|5944|5943|5946|5945|5927|5926|12412
1624005000000|2021-06-18 08:30:00|5943|5942|5949|5948|5950|5949|5939|5937|11051
1624005300000|2021-06-18 08:35:00|5948|5947|5943|5941|5950|5948|5943|5940|29047
1624005600000|2021-06-18 08:40:00|5942|5940|5941|5940|5951|5949|5939|5938|13705
1624005900000|2021-06-18 08:45:00|5942|5941|5940|5938|5944|5942|5937|5936|9978
1624006200000|2021-06-18 08:50:00|5939|5937|5921|5920|5939|5937|5920|5919|15390
1624006500000|2021-06-18 08:55:00|5922|5921|5924|5922|5925|5924|5918|5917|19351
1624006800000|2021-06-18 09:00:00|5925|5923|5919|5918|5932|5929|5919|5918|24919
1624007100000|2021-06-18 09:05:00|5920|5919|5922|5919|5924|5923|5919|5917|21564
1624007700000|2021-06-18 09:15:00|5925|5913|5917|5915|5925|5919|5905|5904|41597
1624008000000|2021-06-18 09:20:00|5918|5916|5920|5919|5922|5920|5918|5915|37006
1624008300000|2021-06-18 09:25:00|5921|5920|5923|5921|5926|5925|5920|5919|24617
1624008600000|2021-06-18 09:30:00|5922|5920|5923|5921|5928|5927|5921|5918|54542
1624008900000|2021-06-18 09:35:00|5922|5920|5923|5921|5923|5922|5917|5915|11609
1624009200000|2021-06-18 09:40:00|5924|5922|5924|5922|5930|5929|5921|5919|189800
1624009500000|2021-06-18 09:45:00|5925|5923|5924|5923|5927|5925|5920|5917|13790
1624009800000|2021-06-18 09:50:00|5925|5922|5917|5915|5927|5924|5909|5908|125171
1624010100000|2021-06-18 09:55:00|5916|5916|5909|5907|5917|5916|5899|5898|69079
1624010400000|2021-06-18 10:00:00|5910|5908|5902|5900|5911|5908|5894|5893|17715
1624010700000|2021-06-18 10:05:00|5901|5898|5897|5895|5901|5898|5893|5890|11077
1624011000000|2021-06-18 10:10:00|5898|5896|5897|5895|5902|5901|5894|5893|26262
1624011300000|2021-06-18 10:15:00|5898|5896|5900|5899|5900|5899|5895|5893|61197
1624011600000|2021-06-18 10:20:00|5901|5900|5898|5896|5903|5901|5896|5895|11711
1624011900000|2021-06-18 10:25:00|5897|5895|5901|5899|5905|5903|5896|5895|11412
1624012200000|2021-06-18 10:30:00|5900|5898|5899|5897|5905|5903|5898|5897|8475
1624012500000|2021-06-18 10:35:00|5901|5898|5911|5910|5911|5910|5898|5897|7022
1624012800000|2021-06-18 10:40:00|5912|5909|5916|5914|5916|5914|5909|5907|5003
1624013100000|2021-06-18 10:45:00|5917|5915|5916|5914|5921|5920|5915|5913|10879
1624013400000|2021-06-18 10:50:00|5917|5915|5903|5901|5917|5916|5903|5900|4719
1624013700000|2021-06-18 10:55:00|5904|5902|5899|5897|5907|5906|5899|5897|6760
1624014000000|2021-06-18 11:00:00|5900|5898|5899|5897|5904|5903|5896|5894|8689
1624014300000|2021-06-18 11:05:00|5898|5898|5898|5896|5904|5902|5895|5893|12628
1624014600000|2021-06-18 11:10:00|5897|5895|5905|5903|5905|5903|5896|5895|6631
1624014900000|2021-06-18 11:15:00|5904|5902|5907|5905|5907|5905|5900|5898|4140
1624015200000|2021-06-18 11:20:00|5906|5906|5916|5914|5916|5915|5906|5904|18795
1624015500000|2021-06-18 11:25:00|5915|5913|5915|5913|5918|5915|5912|5911|5867
1624015800000|2021-06-18 11:30:00|5914|5912|5916|5914|5919|5918|5911|5909|5919
1624016100000|2021-06-18 11:35:00|5915|5913|5918|5915|5919|5917|5908|5907|7217
1624016400000|2021-06-18 11:40:00|5917|5916|5917|5915|5917|5916|5915|5914|2466
1624016700000|2021-06-18 11:45:00|5918|5916|5917|5915|5919|5918|5915|5914|80225
1624017000000|2021-06-18 11:50:00|5916|5914|5912|5911|5917|5915|5911|5909|7928
1624017300000|2021-06-18 11:55:00|5913|5912|5915|5913|5916|5915|5911|5909|11667
1624017600000|2021-06-18 12:00:00|5914|5912|5916|5914|5919|5917|5910|5908|35575
1624017900000|2021-06-18 12:05:00|5917|5915|5914|5913|5918|5916|5912|5911|48376
1624018200000|2021-06-18 12:10:00|5913|5912|5917|5915|5918|5917|5910|5908|25694
1624018500000|2021-06-18 12:15:00|5918|5916|5904|5902|5918|5917|5898|5897|28661
1624018800000|2021-06-18 12:20:00|5905|5901|5887|5884|5905|5904|5882|5879|18865
1624019100000|2021-06-18 12:25:00|5886|5883|5879|5877|5889|5887|5876|5874|22414
1624019400000|2021-06-18 12:30:00|5878|5876|5881|5879|5885|5883|5871|5867|22401
1624019700000|2021-06-18 12:35:00|5880|5878|5862|5861|5883|5882|5861|5859|25565
1624020000000|2021-06-18 12:40:00|5861|5860|5859|5857|5864|5862|5854|5851|15603
1624020300000|2021-06-18 12:45:00|5858|5858|5867|5865|5867|5865|5857|5855|30378
1624020600000|2021-06-18 12:50:00|5868|5866|5875|5872|5875|5873|5865|5862|13038
1624020900000|2021-06-18 12:55:00|5876|5873|5872|5870|5876|5874|5867|5865|15519
1624021200000|2021-06-18 13:00:00|5873|5871|5867|5865|5877|5875|5860|5856|37604
1624021500000|2021-06-18 13:05:00|5866|5864|5864|5861|5866|5864|5856|5854|14423
1624021800000|2021-06-18 13:10:00|5865|5862|5861|5859|5868|5867|5860|5858|21900
1624022100000|2021-06-18 13:15:00|5862|5860|5885|5883|5885|5883|5860|5857|19913
1624022400000|2021-06-18 13:20:00|5884|5882|5887|5886|5893|5891|5878|5876|22146
1624022700000|2021-06-18 13:25:00|5888|5887|5895|5892|5895|5894|5887|5885|38792
1624023000000|2021-06-18 13:30:00|5896|5893|5884|5882|5922|5919|5881|5879|102216
1624023300000|2021-06-18 13:35:00|5885|5881|5889|5886|5898|5895|5876|5874|35213
1624023600000|2021-06-18 13:40:00|5888|5887|5885|5882|5902|5900|5879|5876|40548
1624023900000|2021-06-18 13:45:00|5884|5881|5884|5882|5891|5887|5877|5875|77700
1624024200000|2021-06-18 13:50:00|5885|5883|5890|5888|5892|5891|5872|5870|83971
1624024500000|2021-06-18 13:55:00|5889|5889|5888|5886|5893|5892|5881|5878|52379
1624024800000|2021-06-18 14:00:00|5887|5885|5878|5876|5899|5898|5876|5873|42867
1624025100000|2021-06-18 14:05:00|5879|5877|5890|5888|5892|5891|5878|5877|43215
1624025400000|2021-06-18 14:10:00|5889|5887|5875|5874|5891|5889|5874|5873|52330
1624025700000|2021-06-18 14:15:00|5874|5873|5870|5868|5882|5880|5868|5867|84169
1624026000000|2021-06-18 14:20:00|5869|5867|5867|5865|5881|5879|5862|5860|80469
1624026300000|2021-06-18 14:25:00|5866|5866|5854|5853|5906|5901|5833|5828|274756
1624026600000|2021-06-18 14:30:00|5855|5852|5869|5865|5873|5871|5850|5846|48582
1624026900000|2021-06-18 14:35:00|5868|5866|5876|5874|5880|5877|5866|5864|30766
1624027200000|2021-06-18 14:40:00|5875|5873|5870|5869|5879|5877|5869|5866|53976
1624027500000|2021-06-18 14:45:00|5869|5868|5876|5874|5877|5875|5868|5866|50714
1624027800000|2021-06-18 14:50:00|5875|5873|5866|5864|5880|5879|5865|5863|53187
1624028100000|2021-06-18 14:55:00|5865|5865|5871|5870|5874|5872|5861|5860|69820
1624028400000|2021-06-18 15:00:00|5870|5869|5859|5858|5871|5869|5856|5854|60715
1624028700000|2021-06-18 15:05:00|5860|5857|5863|5861|5864|5863|5853|5851|43555
1624029000000|2021-06-18 15:10:00|5862|5862|5852|5851|5869|5868|5852|5850|60472
1624029300000|2021-06-18 15:15:00|5851|5850|5852|5850|5860|5859|5849|5848|61808
1624029600000|2021-06-18 15:20:00|5853|5851|5840|5838|5853|5852|5835|5833|96104
1624029900000|2021-06-18 15:25:00|5839|5837|5836|5833|5840|5838|5823|5821|94783
1624258800000|2021-06-21 07:00:00|5648|5631|5637|5634|5692|5689|5627|5623|81951
1624259100000|2021-06-21 07:05:00|5636|5633|5648|5645|5675|5672|5635|5629|73308
1624259400000|2021-06-21 07:10:00|5647|5646|5630|5627|5650|5647|5617|5616|57534
1624259700000|2021-06-21 07:15:00|5631|5628|5647|5646|5649|5646|5627|5625|76160
1624260000000|2021-06-21 07:20:00|5649|5647|5650|5648|5666|5664|5643|5641|44542
1624260300000|2021-06-21 07:25:00|5649|5647|5629|5627|5653|5650|5628|5625|29414
1624260600000|2021-06-21 07:30:00|5630|5628|5634|5630|5640|5637|5629|5627|57252
1624260900000|2021-06-21 07:35:00|5632|5631|5649|5648|5650|5649|5629|5627|60902
1624261200000|2021-06-21 07:40:00|5650|5649|5682|5680|5684|5682|5647|5645|66011
1624261500000|2021-06-21 07:45:00|5683|5681|5696|5695|5699|5696|5682|5680|44769
1624261800000|2021-06-21 07:50:00|5697|5696|5687|5685|5700|5698|5686|5685|48262
1624262100000|2021-06-21 07:55:00|5686|5684|5684|5682|5687|5686|5676|5674|16413
1624262400000|2021-06-21 08:00:00|5685|5683|5667|5666|5685|5684|5667|5666|18283
1624262700000|2021-06-21 08:05:00|5666|5665|5650|5648|5669|5667|5646|5645|19988
1624263000000|2021-06-21 08:10:00|5651|5649|5663|5661|5664|5661|5647|5646|20562
1624263300000|2021-06-21 08:15:00|5664|5662|5655|5653|5665|5663|5654|5653|19313
1624263600000|2021-06-21 08:20:00|5654|5652|5666|5664|5677|5675|5652|5651|54229
1624263900000|2021-06-21 08:25:00|5665|5663|5664|5662|5670|5669|5656|5654|25695
1624264200000|2021-06-21 08:30:00|5665|5663|5675|5673|5681|5679|5664|5662|20361
1624264500000|2021-06-21 08:35:00|5676|5674|5681|5680|5683|5681|5671|5670|16054
1624264800000|2021-06-21 08:40:00|5680|5679|5670|5669|5682|5680|5668|5667|20983
1624265100000|2021-06-21 08:45:00|5669|5668|5672|5670|5675|5673|5661|5660|22640
1624265400000|2021-06-21 08:50:00|5673|5671|5680|5678|5683|5680|5671|5669|12815
1624265700000|2021-06-21 08:55:00|5682|5679|5698|5697|5698|5697|5677|5676|31391
1624266000000|2021-06-21 09:00:00|5697|5696|5698|5696|5702|5701|5692|5691|19343
1624266300000|2021-06-21 09:05:00|5699|5698|5697|5695|5699|5698|5691|5689|8610
1624266600000|2021-06-21 09:10:00|5698|5696|5703|5701|5705|5703|5695|5694|20743
1624266900000|2021-06-21 09:15:00|5702|5702|5709|5707|5714|5713|5702|5701|26694
1624267200000|2021-06-21 09:20:00|5711|5708|5726|5724|5727|5725|5710|5708|18570
1624267500000|2021-06-21 09:25:00|5725|5723|5728|5726|5734|5732|5724|5722|13827
1624267800000|2021-06-21 09:30:00|5727|5725|5718|5716|5735|5734|5718|5716|15779
1624268100000|2021-06-21 09:35:00|5717|5715|5727|5726|5731|5729|5716|5714|19575
1624268400000|2021-06-21 09:40:00|5726|5725|5748|5746|5751|5749|5726|5725|24007
1624268700000|2021-06-21 09:45:00|5749|5747|5742|5740|5749|5747|5734|5732|12637
1624269000000|2021-06-21 09:50:00|5743|5741|5755|5753|5755|5753|5742|5740|36361
1624269300000|2021-06-21 09:55:00|5754|5754|5767|5765|5768|5767|5752|5750|21241
1624269600000|2021-06-21 10:00:00|5768|5766|5767|5765|5774|5773|5760|5759|11942
1624269900000|2021-06-21 10:05:00|5768|5766|5757|5755|5770|5768|5757|5755|15381
1624270200000|2021-06-21 10:10:00|5756|5756|5747|5745|5760|5758|5744|5742|27657
1624270500000|2021-06-21 10:15:00|5748|5746|5748|5746|5761|5758|5747|5743|14934
1624270800000|2021-06-21 10:20:00|5747|5745|5741|5740|5747|5746|5739|5738|8878
1624271100000|2021-06-21 10:25:00|5740|5739|5739|5738|5742|5741|5735|5732|6722
1624271400000|2021-06-21 10:30:00|5740|5737|5752|5750|5754|5752|5739|5737|5059
1624271700000|2021-06-21 10:35:00|5753|5751|5750|5748|5755|5754|5746|5744|8048
1624272000000|2021-06-21 10:40:00|5749|5747|5748|5745|5749|5748|5744|5743|7056
1624272300000|2021-06-21 10:45:00|5747|5746|5741|5738|5748|5746|5739|5736|13105
1624272600000|2021-06-21 10:50:00|5742|5739|5748|5747|5751|5749|5741|5739|9711
1624272900000|2021-06-21 10:55:00|5747|5746|5748|5746|5754|5753|5747|5746|6307
1624273200000|2021-06-21 11:00:00|5747|5745|5739|5738|5752|5750|5738|5737|14685
1624273500000|2021-06-21 11:05:00|5740|5739|5737|5735|5747|5745|5732|5730|9549
1624273800000|2021-06-21 11:10:00|5736|5734|5729|5728|5736|5734|5728|5726|12061
1624274100000|2021-06-21 11:15:00|5730|5729|5725|5724|5730|5729|5725|5724|7095
1624274400000|2021-06-21 11:20:00|5724|5723|5726|5724|5728|5727|5721|5719|36484
1624274700000|2021-06-21 11:25:00|5725|5723|5723|5721|5726|5724|5722|5721|6478
1624275000000|2021-06-21 11:30:00|5724|5722|5722|5720|5726|5724|5721|5719|15490
1624275300000|2021-06-21 11:35:00|5723|5721|5733|5731|5734|5733|5723|5721|11337
1624275600000|2021-06-21 11:40:00|5732|5730|5732|5731|5734|5733|5730|5728|5174
1624275900000|2021-06-21 11:45:00|5733|5732|5738|5736|5744|5742|5733|5731|6564
1624276200000|2021-06-21 11:50:00|5737|5735|5742|5740|5746|5745|5736|5734|9402
1624276500000|2021-06-21 11:55:00|5743|5741|5742|5740|5752|5751|5741|5740|9505
1624276800000|2021-06-21 12:00:00|5743|5741|5744|5743|5746|5744|5740|5738|7951
1624277100000|2021-06-21 12:05:00|5743|5742|5732|5730|5745|5743|5731|5729|9106
1624277400000|2021-06-21 12:10:00|5733|5731|5740|5737|5740|5738|5732|5730|4355
1624277700000|2021-06-21 12:15:00|5739|5736|5736|5734|5739|5737|5734|5732|3770
1624278000000|2021-06-21 12:20:00|5735|5733|5734|5732|5738|5736|5728|5726|6372
1624278300000|2021-06-21 12:25:00|5733|5731|5731|5730|5737|5735|5731|5729|7270
1624278600000|2021-06-21 12:30:00|5732|5729|5729|5727|5735|5733|5725|5722|12823
1624278900000|2021-06-21 12:35:00|5730|5728|5737|5736|5740|5737|5730|5727|5101
1624279200000|2021-06-21 12:40:00|5736|5735|5734|5732|5738|5736|5731|5729|6052
1624279500000|2021-06-21 12:45:00|5733|5731|5736|5734|5738|5736|5733|5731|3089
1624279800000|2021-06-21 12:50:00|5735|5735|5734|5733|5740|5738|5734|5733|11087
1624280100000|2021-06-21 12:55:00|5735|5732|5737|5736|5739|5738|5734|5732|4030
1624280400000|2021-06-21 13:00:00|5736|5735|5743|5741|5743|5741|5735|5734|6316
1624280700000|2021-06-21 13:05:00|5742|5740|5741|5739|5743|5741|5738|5737|4500
1624281000000|2021-06-21 13:10:00|5740|5740|5745|5742|5747|5745|5740|5739|17344
1624281300000|2021-06-21 13:15:00|5744|5743|5746|5744|5747|5745|5740|5739|31083
1624281600000|2021-06-21 13:20:00|5745|5743|5742|5741|5747|5745|5740|5739|23632
1624281900000|2021-06-21 13:25:00|5743|5742|5740|5738|5745|5744|5739|5737|32210
1624282200000|2021-06-21 13:30:00|5741|5739|5774|5772|5774|5772|5726|5725|75816
1624282500000|2021-06-21 13:35:00|5775|5773|5789|5787|5793|5792|5772|5771|58145
1624282800000|2021-06-21 13:40:00|5788|5788|5787|5785|5794|5793|5776|5775|98481
1624283100000|2021-06-21 13:45:00|5788|5786|5791|5790|5794|5793|5777|5774|46548
1624283400000|2021-06-21 13:50:00|5790|5789|5770|5768|5791|5789|5768|5767|39652
1624283700000|2021-06-21 13:55:00|5772|5769|5764|5761|5776|5774|5755|5754|92010
1624284000000|2021-06-21 14:00:00|5766|5762|5773|5771|5780|5779|5763|5761|43464
1624284300000|2021-06-21 14:05:00|5774|5772|5795|5794|5795|5794|5773|5770|23304
1624284600000|2021-06-21 14:10:00|5794|5793|5801|5798|5803|5802|5791|5789|41830
1624284900000|2021-06-21 14:15:00|5802|5799|5787|5786|5802|5801|5784|5783|33101
1624285200000|2021-06-21 14:20:00|5786|5785|5788|5786|5792|5790|5777|5776|33652
1624285500000|2021-06-21 14:25:00|5787|5787|5785|5783|5793|5792|5785|5783|21110
1624285800000|2021-06-21 14:30:00|5786|5784|5791|5790|5796|5795|5785|5784|15687
1624286100000|2021-06-21 14:35:00|5792|5791|5803|5802|5803|5802|5791|5790|16978
1624286400000|2021-06-21 14:40:00|5804|5803|5805|5803|5816|5814|5804|5802|22288
1624286700000|2021-06-21 14:45:00|5804|5804|5800|5799|5808|5807|5800|5798|43596
1624287000000|2021-06-21 14:50:00|5801|5800|5797|5796|5806|5804|5792|5790|21836
1624287300000|2021-06-21 14:55:00|5798|5797|5799|5797|5801|5799|5796|5795|54616
1624287600000|2021-06-21 15:00:00|5798|5798|5783|5782|5799|5798|5783|5782|30773
1624287900000|2021-06-21 15:05:00|5784|5783|5786|5785|5788|5786|5782|5781|802006
1624288200000|2021-06-21 15:10:00|5785|5784|5786|5784|5788|5786|5778|5776|19276
1624288500000|2021-06-21 15:15:00|5787|5785|5790|5789|5791|5790|5785|5784|26039
1624288800000|2021-06-21 15:20:00|5791|5790|5797|5795|5802|5799|5789|5788|51835
1624289100000|2021-06-21 15:25:00|5798|5796|5798|5795|5801|5800|5796|5795|39729
1624345200000|2021-06-22 07:00:00|5844|5827|5860|5858|5867|5864|5815|5809|41671
1624345500000|2021-06-22 07:05:00|5861|5859|5853|5852|5869|5868|5847|5844|30800
1624345800000|2021-06-22 07:10:00|5854|5851|5807|5805|5856|5854|5807|5804|31723
1624346100000|2021-06-22 07:15:00|5808|5806|5804|5803|5815|5813|5797|5795|28742
1624346400000|2021-06-22 07:20:00|5805|5804|5823|5821|5825|5821|5800|5799|18647
1624346700000|2021-06-22 07:25:00|5824|5822|5816|5814|5832|5830|5813|5812|17317
1624347000000|2021-06-22 07:30:00|5817|5815|5832|5830|5835|5833|5814|5812|12995
1624347300000|2021-06-22 07:35:00|5831|5831|5816|5814|5833|5831|5813|5812|7990
1624347600000|2021-06-22 07:40:00|5815|5813|5814|5812|5816|5813|5795|5794|17276
1624347900000|2021-06-22 07:45:00|5813|5811|5804|5803|5818|5817|5803|5801|16047
1624348200000|2021-06-22 07:50:00|5803|5802|5797|5795|5805|5803|5795|5792|19950
1624348500000|2021-06-22 07:55:00|5798|5796|5789|5787|5804|5802|5784|5781|17628
1624348800000|2021-06-22 08:00:00|5790|5788|5807|5805|5808|5806|5787|5785|16123
1624349100000|2021-06-22 08:05:00|5808|5804|5806|5804|5814|5812|5802|5800|13902
1624349400000|2021-06-22 08:10:00|5805|5803|5813|5811|5816|5815|5804|5802|9652
1624349700000|2021-06-22 08:15:00|5812|5810|5818|5816|5819|5817|5803|5802|10111
1624350000000|2021-06-22 08:20:00|5817|5817|5824|5822|5824|5822|5813|5810|5737
1624350300000|2021-06-22 08:25:00|5823|5821|5823|5821|5824|5823|5819|5817|7191
1624350600000|2021-06-22 08:30:00|5822|5820|5836|5834|5838|5836|5821|5818|8658
1624350900000|2021-06-22 08:35:00|5835|5833|5821|5819|5836|5835|5821|5819|19370
1624351200000|2021-06-22 08:40:00|5822|5820|5828|5826|5828|5826|5819|5817|6554
1624351500000|2021-06-22 08:45:00|5829|5827|5841|5839|5841|5840|5824|5821|15753
1624351800000|2021-06-22 08:50:00|5840|5840|5847|5845|5847|5845|5834|5833|9418
1624352100000|2021-06-22 08:55:00|5846|5846|5847|5844|5847|5846|5836|5833|7417
1624352400000|2021-06-22 09:00:00|5848|5845|5857|5855|5857|5856|5848|5845|9245
1624352700000|2021-06-22 09:05:00|5856|5854|5857|5855|5859|5857|5853|5851|9399
1624353000000|2021-06-22 09:10:00|5856|5854|5860|5858|5861|5858|5851|5850|6147
1624353300000|2021-06-22 09:15:00|5861|5859|5853|5851|5863|5862|5853|5851|8541
1624353600000|2021-06-22 09:20:00|5854|5852|5849|5847|5854|5853|5849|5847|3340
1624353900000|2021-06-22 09:25:00|5850|5848|5847|5845|5854|5851|5845|5844|4713
1624354200000|2021-06-22 09:30:00|5846|5844|5845|5844|5846|5844|5838|5836|6963
1624354500000|2021-06-22 09:35:00|5844|5843|5833|5832|5845|5843|5833|5832|7708
1624354800000|2021-06-22 09:40:00|5834|5833|5839|5838|5840|5839|5833|5831|8438
1624355100000|2021-06-22 09:45:00|5838|5837|5845|5842|5848|5846|5838|5837|14719
1624355400000|2021-06-22 09:50:00|5844|5841|5844|5843|5849|5848|5839|5837|17254
1624355700000|2021-06-22 09:55:00|5845|5844|5844|5842|5846|5844|5840|5838|5223
1624356000000|2021-06-22 10:00:00|5843|5841|5850|5849|5851|5850|5842|5840|6209
1624356300000|2021-06-22 10:05:00|5849|5848|5854|5853|5859|5858|5849|5848|7543
1624356600000|2021-06-22 10:10:00|5855|5854|5855|5853|5857|5855|5852|5850|9997
1624356900000|2021-06-22 10:15:00|5854|5852|5843|5842|5855|5853|5843|5841|7500
1624357200000|2021-06-22 10:20:00|5844|5843|5839|5837|5846|5844|5839|5837|4057
1624357500000|2021-06-22 10:25:00|5838|5838|5834|5832|5838|5838|5833|5832|5102
1624357800000|2021-06-22 10:30:00|5835|5833|5830|5828|5840|5839|5830|5828|6168
1624358100000|2021-06-22 10:35:00|5831|5829|5822|5821|5833|5832|5822|5821|8235
1624358400000|2021-06-22 10:40:00|5823|5822|5822|5819|5823|5822|5818|5816|3517
1624358700000|2021-06-22 10:45:00|5821|5820|5823|5821|5829|5827|5820|5820|5631
1624359000000|2021-06-22 10:50:00|5822|5820|5818|5817|5823|5820|5816|5815|3815
1624359300000|2021-06-22 10:55:00|5819|5818|5822|5820|5824|5822|5818|5816|6224
1624359600000|2021-06-22 11:00:00|5823|5821|5823|5821|5826|5825|5817|5816|9165
1624359900000|2021-06-22 11:05:00|5824|5822|5841|5840|5845|5844|5824|5822|9374
1624360200000|2021-06-22 11:10:00|5840|5839|5835|5833|5843|5841|5829|5827|19896
1624360500000|2021-06-22 11:15:00|5836|5834|5848|5845|5849|5847|5834|5831|20352
1624360800000|2021-06-22 11:20:00|5847|5846|5847|5846|5851|5849|5844|5842|6105
1624361100000|2021-06-22 11:25:00|5846|5845|5850|5848|5852|5850|5843|5842|7141
1624361400000|2021-06-22 11:30:00|5849|5847|5843|5841|5853|5851|5843|5841|7824
1624361700000|2021-06-22 11:35:00|5842|5840|5847|5844|5848|5846|5841|5839|8816
1624362000000|2021-06-22 11:40:00|5846|5843|5843|5841|5847|5845|5842|5840|6036
1624362300000|2021-06-22 11:45:00|5842|5840|5837|5836|5845|5843|5836|5835|6764
1624362600000|2021-06-22 11:50:00|5836|5835|5846|5845|5846|5845|5834|5833|7334
1624362900000|2021-06-22 11:55:00|5847|5846|5841|5840|5850|5848|5840|5838|12846
1624363200000|2021-06-22 12:00:00|5840|5839|5831|5829|5841|5839|5831|5829|24026
1624363500000|2021-06-22 12:05:00|5830|5828|5835|5834|5843|5841|5830|5828|10509
1624363800000|2021-06-22 12:10:00|5834|5833|5841|5840|5841|5840|5831|5829|14325
1624364100000|2021-06-22 12:15:00|5842|5839|5836|5835|5842|5841|5833|5832|12666
1624364400000|2021-06-22 12:20:00|5837|5836|5844|5843|5847|5845|5837|5836|16695
1624364700000|2021-06-22 12:25:00|5843|5842|5841|5839|5851|5848|5839|5837|51778
1624365000000|2021-06-22 12:30:00|5842|5840|5837|5836|5843|5842|5837|5836|5288
1624365300000|2021-06-22 12:35:00|5838|5837|5835|5834|5838|5837|5834|5832|6512
1624365600000|2021-06-22 12:40:00|5836|5835|5839|5838|5840|5838|5835|5834|4042
1624365900000|2021-06-22 12:45:00|5840|5837|5835|5834|5840|5837|5835|5834|4997
1624366200000|2021-06-22 12:50:00|5834|5833|5832|5831|5835|5834|5828|5826|6921
1624366500000|2021-06-22 12:55:00|5833|5832|5840|5838|5840|5839|5831|5829|14664
1624366800000|2021-06-22 13:00:00|5839|5839|5851|5850|5852|5850|5838|5836|9821
1624367100000|2021-06-22 13:05:00|5852|5851|5860|5858|5862|5860|5846|5845|52607
1624367400000|2021-06-22 13:10:00|5859|5857|5860|5858|5862|5861|5856|5855|45391
1624367700000|2021-06-22 13:15:00|5861|5859|5863|5862|5865|5864|5861|5859|21740
1624368000000|2021-06-22 13:20:00|5862|5861|5865|5864|5866|5865|5861|5860|13341
1624368300000|2021-06-22 13:25:00|5866|5863|5857|5856|5866|5865|5850|5849|18324
1624368600000|2021-06-22 13:30:00|5858|5857|5835|5834|5865|5864|5833|5831|48264
1624368900000|2021-06-22 13:35:00|5834|5833|5835|5833|5835|5833|5824|5821|29082
1624369200000|2021-06-22 13:40:00|5836|5834|5838|5836|5849|5846|5833|5832|27474
1624369500000|2021-06-22 13:45:00|5837|5835|5848|5846|5856|5855|5835|5833|25320
1624369800000|2021-06-22 13:50:00|5846|5845|5842|5840|5853|5852|5840|5838|34815
1624370100000|2021-06-22 13:55:00|5843|5841|5842|5841|5845|5844|5836|5834|14762
1624370400000|2021-06-22 14:00:00|5841|5840|5847|5845|5848|5847|5835|5834|20698
1624370700000|2021-06-22 14:05:00|5846|5846|5851|5849|5855|5854|5841|5839|24811
1624371000000|2021-06-22 14:10:00|5852|5850|5854|5852|5856|5854|5845|5843|14083
1624371300000|2021-06-22 14:15:00|5855|5853|5855|5852|5859|5858|5853|5852|26487
1624371600000|2021-06-22 14:20:00|5854|5853|5861|5860|5861|5860|5851|5850|13503
1624371900000|2021-06-22 14:25:00|5860|5859|5867|5865|5869|5867|5860|5858|23670
1624372200000|2021-06-22 14:30:00|5868|5866|5870|5868|5872|5871|5862|5861|60880
1624372500000|2021-06-22 14:35:00|5869|5867|5868|5866|5870|5867|5863|5861|7126
1624372800000|2021-06-22 14:40:00|5869|5867|5871|5869|5872|5871|5867|5866|11162
1624373100000|2021-06-22 14:45:00|5870|5868|5868|5867|5871|5869|5864|5863|8524
1624373400000|2021-06-22 14:50:00|5869|5868|5874|5872|5876|5874|5866|5865|8990
1624373700000|2021-06-22 14:55:00|5875|5873|5881|5880|5882|5880|5872|5870|13002
1624374000000|2021-06-22 15:00:00|5882|5881|5889|5888|5890|5889|5878|5877|21799
1624374300000|2021-06-22 15:05:00|5888|5887|5896|5895|5902|5901|5886|5885|75367
1624374600000|2021-06-22 15:10:00|5897|5896|5894|5893|5901|5900|5893|5892|35600
1624374900000|2021-06-22 15:15:00|5895|5894|5890|5889|5896|5895|5887|5886|16331
1624375200000|2021-06-22 15:20:00|5891|5890|5893|5892|5896|5894|5885|5883|31866
1624375500000|2021-06-22 15:25:00|5892|5891|5894|5892|5895|5893|5885|5884|52493
1624431600000|2021-06-23 07:00:00|5919|5908|5960|5957|5961|5957|5906|5903|650744
1624431900000|2021-06-23 07:05:00|5959|5956|5928|5926|5960|5958|5928|5925|37924
1624432200000|2021-06-23 07:10:00|5927|5925|5924|5923|5930|5929|5922|5920|42737
1624432500000|2021-06-23 07:15:00|5923|5922|5932|5931|5938|5936|5914|5912|21746
1624432800000|2021-06-23 07:20:00|5930|5930|5938|5936|5938|5936|5923|5921|19543
1624433100000|2021-06-23 07:25:00|5937|5935|5930|5928|5941|5940|5921|5919|35403
1624433400000|2021-06-23 07:30:00|5931|5929|5943|5941|5944|5942|5929|5927|30790
1624433700000|2021-06-23 07:35:00|5944|5942|5914|5913|5944|5943|5914|5912|18886
1624434000000|2021-06-23 07:40:00|5913|5912|5917|5915|5920|5918|5910|5907|14919
1624434300000|2021-06-23 07:45:00|5918|5916|5921|5918|5930|5928|5917|5915|14558
1624434600000|2021-06-23 07:50:00|5920|5919|5907|5905|5920|5920|5903|5902|29020
1624434900000|2021-06-23 07:55:00|5906|5904|5909|5907|5915|5913|5905|5903|9809
1624435200000|2021-06-23 08:00:00|5910|5908|5916|5915|5918|5916|5909|5906|5235
1624435500000|2021-06-23 08:05:00|5915|5914|5912|5910|5923|5920|5905|5903|12502
1624435800000|2021-06-23 08:10:00|5913|5911|5917|5915|5918|5916|5909|5908|7191
1624436100000|2021-06-23 08:15:00|5916|5914|5923|5921|5923|5922|5914|5912|9692
1624436400000|2021-06-23 08:20:00|5922|5922|5922|5920|5925|5923|5916|5915|9130
1624436700000|2021-06-23 08:25:00|5921|5921|5926|5924|5927|5925|5921|5920|7507
1624437000000|2021-06-23 08:30:00|5925|5925|5931|5929|5932|5930|5922|5921|8369
1624437300000|2021-06-23 08:35:00|5932|5930|5934|5932|5936|5933|5930|5929|6234
1624437600000|2021-06-23 08:40:00|5935|5933|5935|5933|5938|5937|5933|5931|7889
1624437900000|2021-06-23 08:45:00|5934|5934|5938|5937|5942|5940|5934|5932|19838
1624438200000|2021-06-23 08:50:00|5937|5936|5927|5926|5938|5937|5927|5926|9251
1624438500000|2021-06-23 08:55:00|5928|5927|5926|5925|5930|5928|5921|5919|8327
1624438800000|2021-06-23 09:00:00|5927|5926|5921|5919|5931|5930|5920|5919|9207
1624439100000|2021-06-23 09:05:00|5922|5920|5927|5925|5927|5925|5919|5917|74883
1624439400000|2021-06-23 09:10:00|5926|5926|5933|5932|5933|5932|5926|5925|15522
1624439700000|2021-06-23 09:15:00|5934|5931|5920|5918|5934|5932|5920|5918|11900
1624440000000|2021-06-23 09:20:00|5919|5919|5923|5921|5924|5923|5917|5916|7752
1624440300000|2021-06-23 09:25:00|5922|5920|5927|5926|5927|5926|5921|5919|9721
1624440600000|2021-06-23 09:30:00|5928|5927|5933|5931|5934|5932|5923|5921|11309
1624440900000|2021-06-23 09:35:00|5934|5932|5932|5931|5936|5935|5931|5930|5394
1624441200000|2021-06-23 09:40:00|5933|5932|5934|5933|5938|5937|5932|5931|10317
1624441500000|2021-06-23 09:45:00|5933|5932|5935|5934|5936|5934|5932|5930|3959
1624441800000|2021-06-23 09:50:00|5936|5935|5934|5933|5936|5935|5933|5932|14404
1624442100000|2021-06-23 09:55:00|5935|5934|5932|5930|5935|5934|5931|5930|7602
1624442400000|2021-06-23 10:00:00|5933|5931|5933|5931|5935|5934|5932|5930|7492
1624442700000|2021-06-23 10:05:00|5932|5930|5938|5936|5939|5937|5931|5930|8195
1624443000000|2021-06-23 10:10:00|5937|5935|5939|5937|5945|5944|5934|5933|17351
1624443300000|2021-06-23 10:15:00|5938|5936|5940|5939|5946|5944|5937|5935|14058
1624443600000|2021-06-23 10:20:00|5939|5938|5941|5939|5941|5940|5935|5933|7099
1624443900000|2021-06-23 10:25:00|5940|5940|5942|5940|5942|5941|5937|5935|9551
1624444200000|2021-06-23 10:30:00|5941|5941|5940|5939|5943|5941|5940|5938|4234
1624444500000|2021-06-23 10:35:00|5939|5938|5938|5936|5939|5938|5934|5933|16835
1624444800000|2021-06-23 10:40:00|5937|5937|5939|5938|5939|5938|5937|5936|6488
1624445100000|2021-06-23 10:45:00|5940|5939|5935|5934|5942|5941|5933|5931|13204
1624445400000|2021-06-23 10:50:00|5936|5935|5936|5935|5938|5936|5933|5932|9402
1624445700000|2021-06-23 10:55:00|5935|5934|5929|5928|5938|5936|5923|5921|19291
1624446000000|2021-06-23 11:00:00|5930|5929|5925|5923|5932|5930|5922|5921|7419
1624446300000|2021-06-23 11:05:00|5924|5922|5928|5926|5929|5927|5923|5921|2701
1624446600000|2021-06-23 11:10:00|5927|5925|5925|5923|5928|5925|5924|5922|3050
1624446900000|2021-06-23 11:15:00|5924|5922|5926|5924|5927|5925|5921|5920|4873
1624447200000|2021-06-23 11:20:00|5925|5925|5914|5912|5926|5925|5913|5911|13820
1624447500000|2021-06-23 11:25:00|5915|5913|5913|5911|5917|5915|5909|5907|5786
1624447800000|2021-06-23 11:30:00|5914|5912|5920|5917|5920|5917|5912|5911|7830
1624448100000|2021-06-23 11:35:00|5919|5918|5920|5918|5921|5920|5913|5911|4290
1624448400000|2021-06-23 11:40:00|5919|5919|5924|5922|5924|5923|5919|5919|7372
1624448700000|2021-06-23 11:45:00|5923|5923|5922|5919|5927|5924|5920|5918|7483
1624449000000|2021-06-23 11:50:00|5921|5918|5917|5916|5925|5924|5917|5915|4845
1624449300000|2021-06-23 11:55:00|5918|5917|5920|5919|5923|5921|5918|5917|4180
1624449600000|2021-06-23 12:00:00|5921|5920|5920|5918|5922|5920|5919|5918|3595
1624449900000|2021-06-23 12:05:00|5919|5917|5926|5923|5926|5923|5916|5915|9945
1624450200000|2021-06-23 12:10:00|5928|5924|5936|5934|5940|5936|5928|5923|24870
1624450500000|2021-06-23 12:15:00|5937|5935|5937|5936|5939|5936|5933|5931|8885
1624450800000|2021-06-23 12:20:00|5936|5935|5938|5936|5938|5937|5935|5933|5386
1624451100000|2021-06-23 12:25:00|5939|5937|5942|5940|5943|5940|5935|5933|6922
1624451400000|2021-06-23 12:30:00|5943|5941|5936|5935|5945|5943|5936|5935|5971
1624451700000|2021-06-23 12:35:00|5935|5934|5937|5936|5940|5937|5934|5932|6247
1624452000000|2021-06-23 12:40:00|5938|5937|5939|5937|5939|5938|5935|5934|5131
1624452300000|2021-06-23 12:45:00|5940|5938|5940|5939|5942|5941|5938|5937|3455
1624452600000|2021-06-23 12:50:00|5939|5938|5940|5938|5941|5940|5938|5937|3771
1624452900000|2021-06-23 12:55:00|5941|5939|5939|5937|5943|5941|5936|5934|13698
1624453200000|2021-06-23 13:00:00|5940|5938|5946|5945|5947|5946|5940|5937|9741
1624453500000|2021-06-23 13:05:00|5945|5944|5945|5944|5949|5947|5944|5943|9880
1624453800000|2021-06-23 13:10:00|5946|5945|5944|5943|5947|5945|5944|5943|6033
1624454100000|2021-06-23 13:15:00|5945|5944|5950|5948|5953|5952|5944|5943|13273
1624454400000|2021-06-23 13:20:00|5951|5949|5957|5955|5958|5957|5950|5949|12876
1624454700000|2021-06-23 13:25:00|5958|5956|5954|5952|5965|5964|5954|5952|16489
1624455000000|2021-06-23 13:30:00|5955|5953|5952|5950|5969|5968|5949|5947|47886
1624455300000|2021-06-23 13:35:00|5953|5951|5962|5960|5969|5968|5952|5950|158316
1624455600000|2021-06-23 13:40:00|5961|5959|5963|5960|5969|5967|5958|5956|18980
1624455900000|2021-06-23 13:45:00|5962|5959|5963|5961|5969|5967|5961|5959|19767
1624456200000|2021-06-23 13:50:00|5962|5960|5949|5947|5963|5961|5949|5947|30715
1624456500000|2021-06-23 13:55:00|5948|5946|5950|5948|5957|5956|5946|5944|22406
1624456800000|2021-06-23 14:00:00|5949|5947|5944|5943|5952|5951|5939|5937|16172
1624457100000|2021-06-23 14:05:00|5945|5942|5945|5944|5952|5949|5937|5935|17238
1624457400000|2021-06-23 14:10:00|5944|5943|5945|5944|5947|5946|5941|5940|13436
1624457700000|2021-06-23 14:15:00|5944|5943|5955|5954|5955|5954|5943|5941|12975
1624458000000|2021-06-23 14:20:00|5954|5953|5959|5957|5960|5959|5952|5951|13805
1624458300000|2021-06-23 14:25:00|5958|5956|5950|5949|5959|5958|5945|5943|37592
1624458600000|2021-06-23 14:30:00|5949|5948|5943|5940|5957|5955|5938|5937|25909
1624458900000|2021-06-23 14:35:00|5944|5941|5934|5931|5944|5941|5930|5928|20248
1624459200000|2021-06-23 14:40:00|5935|5932|5946|5945|5947|5946|5932|5929|14472
1624459500000|2021-06-23 14:45:00|5947|5944|5936|5934|5948|5946|5935|5934|49494
1624459800000|2021-06-23 14:50:00|5935|5933|5944|5942|5945|5944|5931|5930|30552
1624460100000|2021-06-23 14:55:00|5945|5943|5937|5936|5948|5947|5937|5936|27754
1624460400000|2021-06-23 15:00:00|5938|5937|5940|5939|5944|5943|5938|5936|39122
1624460700000|2021-06-23 15:05:00|5941|5938|5938|5936|5942|5941|5936|5935|29745
1624461000000|2021-06-23 15:10:00|5937|5935|5947|5946|5948|5947|5936|5935|37271
1624461300000|2021-06-23 15:15:00|5948|5947|5943|5942|5949|5948|5943|5942|13183
1624461600000|2021-06-23 15:20:00|5944|5941|5941|5940|5946|5944|5937|5935|68475
1624461900000|2021-06-23 15:25:00|5940|5939|5932|5930|5940|5939|5928|5926|147996
1624518000000|2021-06-24 07:00:00|5933|5906|5936|5933|5936|5933|5898|5894|40595
1624518300000|2021-06-24 07:05:00|5935|5932|5947|5945|5947|5945|5930|5928|15198
1624518600000|2021-06-24 07:10:00|5948|5946|5947|5945|5953|5951|5944|5943|14927
1624518900000|2021-06-24 07:15:00|5948|5946|5952|5950|5954|5952|5947|5945|21715
1624519200000|2021-06-24 07:20:00|5953|5951|5946|5945|5958|5955|5945|5943|27007
1624519500000|2021-06-24 07:25:00|5947|5946|5952|5950|5953|5951|5947|5946|17275
1624519800000|2021-06-24 07:30:00|5951|5949|5945|5944|5951|5949|5940|5939|26198
1624520100000|2021-06-24 07:35:00|5944|5943|5961|5960|5961|5960|5943|5941|8053
1624520400000|2021-06-24 07:40:00|5962|5961|5957|5956|5965|5964|5952|5950|7502
1624520700000|2021-06-24 07:45:00|5958|5957|5956|5955|5960|5958|5951|5950|8508
1624521000000|2021-06-24 07:50:00|5955|5954|5952|5951|5955|5954|5951|5949|7279
1624521300000|2021-06-24 07:55:00|5951|5950|5952|5951|5956|5955|5950|5949|8475
1624521600000|2021-06-24 08:00:00|5951|5950|5954|5952|5959|5957|5949|5948|9868
1624521900000|2021-06-24 08:05:00|5955|5953|5972|5970|5972|5970|5955|5953|9262
1624522200000|2021-06-24 08:10:00|5973|5971|5970|5969|5973|5972|5969|5968|12789
1624522500000|2021-06-24 08:15:00|5969|5968|5975|5974|5975|5974|5965|5964|6565
1624522800000|2021-06-24 08:20:00|5974|5973|5972|5970|5979|5977|5972|5970|72695
1624523100000|2021-06-24 08:25:00|5973|5971|5973|5971|5975|5973|5969|5968|6741
1624523400000|2021-06-24 08:30:00|5972|5972|5973|5972|5977|5976|5970|5968|9788
1624523700000|2021-06-24 08:35:00|5972|5971|5972|5970|5974|5973|5969|5968|7962
1624524000000|2021-06-24 08:40:00|5971|5969|5976|5975|5976|5975|5970|5969|15686
1624524300000|2021-06-24 08:45:00|5977|5974|5979|5977|5980|5978|5976|5974|15208
1624524600000|2021-06-24 08:50:00|5978|5976|5980|5979|5983|5981|5977|5976|15509
1624524900000|2021-06-24 08:55:00|5981|5980|5979|5978|5981|5980|5974|5973|13043
1624525200000|2021-06-24 09:00:00|5978|5977|5981|5980|5981|5980|5978|5977|5509
1624525500000|2021-06-24 09:05:00|5982|5979|5983|5981|5983|5982|5979|5978|10819
1624525800000|2021-06-24 09:10:00|5982|5980|5981|5979|5987|5985|5979|5977|74018
1624526100000|2021-06-24 09:15:00|5980|5980|5983|5981|5985|5983|5980|5978|12427
1624526400000|2021-06-24 09:20:00|5982|5982|5981|5979|5983|5982|5978|5977|23747
1624526700000|2021-06-24 09:25:00|5980|5980|5975|5973|5981|5980|5970|5968|26991
1624527000000|2021-06-24 09:30:00|5974|5974|5978|5977|5979|5978|5973|5972|18361
1624527300000|2021-06-24 09:35:00|5979|5978|5978|5977|5982|5981|5975|5973|11943
1624527600000|2021-06-24 09:40:00|5979|5978|5978|5976|5980|5978|5976|5974|15880
1624527900000|2021-06-24 09:45:00|5979|5977|5982|5981|5984|5982|5977|5976|10556
1624528200000|2021-06-24 09:50:00|5983|5982|5983|5981|5989|5988|5979|5977|11716
1624528500000|2021-06-24 09:55:00|5984|5982|5985|5984|5990|5989|5984|5981|2136
1624528800000|2021-06-24 10:00:00|5984|5983|5980|5979|5985|5983|5979|5978|8409
1624529100000|2021-06-24 10:05:00|5981|5980|5981|5980|5983|5982|5979|5978|2769
1624529400000|2021-06-24 10:10:00|5980|5979|5978|5976|5983|5982|5977|5976|16635
1624529700000|2021-06-24 10:15:00|5979|5977|5980|5979|5982|5980|5977|5976|6239
1624530000000|2021-06-24 10:20:00|5981|5980|5983|5981|5991|5989|5981|5980|4351
1624530300000|2021-06-24 10:25:00|5982|5982|5982|5980|5982|5982|5979|5978|6128
1624530600000|2021-06-24 10:30:00|5981|5979|5985|5983|5986|5984|5979|5977|6036
1624530900000|2021-06-24 10:35:00|5986|5984|5991|5990|5993|5992|5986|5984|10214
1624531200000|2021-06-24 10:40:00|5990|5989|5997|5995|5997|5995|5990|5988|4815
1624531500000|2021-06-24 10:45:00|5996|5994|5990|5989|5998|5997|5990|5988|9008
1624531800000|2021-06-24 10:50:00|5991|5990|5989|5988|5992|5990|5989|5988|2551
1624532100000|2021-06-24 10:55:00|5990|5989|5992|5990|5993|5991|5989|5987|3804
1624532400000|2021-06-24 11:00:00|5991|5989|6001|6000|6002|6000|5990|5989|43957
1624532700000|2021-06-24 11:05:00|6002|6001|5999|5998|6004|6002|5998|5997|5806
1624533000000|2021-06-24 11:10:00|6000|5999|6000|5998|6005|6003|5997|5996|8768
1624533300000|2021-06-24 11:15:00|6001|5999|6002|6000|6004|6002|6000|5999|7433
1624533600000|2021-06-24 11:20:00|6001|6001|6008|6005|6009|6007|6000|5999|4732
1624533900000|2021-06-24 11:25:00|6007|6004|6011|6009|6012|6011|6005|6003|42444
1624534200000|2021-06-24 11:30:00|6010|6010|6007|6006|6011|6010|6007|6006|7946
1624534500000|2021-06-24 11:35:00|6008|6007|6010|6009|6013|6011|6008|6006|94988
1624534800000|2021-06-24 11:40:00|6009|6008|6007|6005|6010|6009|6007|6004|12610
1624535100000|2021-06-24 11:45:00|6006|6004|6013|6012|6016|6015|6003|6002|10882
1624535400000|2021-06-24 11:50:00|6014|6013|6003|6001|6014|6013|6002|6001|4979
1624535700000|2021-06-24 11:55:00|6004|6002|6006|6004|6007|6005|6001|6000|4734
1624536000000|2021-06-24 12:00:00|6007|6005|6011|6010|6014|6012|6006|6005|5451
1624536300000|2021-06-24 12:05:00|6010|6009|6016|6015|6019|6018|6010|6009|7022
1624536600000|2021-06-24 12:10:00|6015|6014|6014|6012|6015|6014|6010|6008|5612
1624536900000|2021-06-24 12:15:00|6013|6011|6010|6008|6015|6014|6010|6008|22281
1624537200000|2021-06-24 12:20:00|6009|6007|6005|6003|6009|6008|6005|6003|27763
1624537500000|2021-06-24 12:25:00|6004|6004|6000|5998|6005|6004|5998|5996|4375
1624537800000|2021-06-24 12:30:00|5999|5999|5991|5990|6001|5999|5989|5987|14890
1624538100000|2021-06-24 12:35:00|5990|5989|5990|5988|5993|5992|5989|5986|10340
1624538400000|2021-06-24 12:40:00|5991|5989|5976|5974|5992|5991|5976|5974|10454
1624538700000|2021-06-24 12:45:00|5975|5975|5968|5966|5978|5977|5963|5961|13824
1624539000000|2021-06-24 12:50:00|5969|5967|5959|5957|5971|5969|5956|5954|16576
1624539300000|2021-06-24 12:55:00|5958|5958|5986|5983|5986|5984|5958|5957|11930
1624539600000|2021-06-24 13:00:00|5987|5984|5979|5978|5988|5985|5978|5977|9365
1624539900000|2021-06-24 13:05:00|5980|5979|5980|5978|5983|5982|5979|5977|18748
1624540200000|2021-06-24 13:10:00|5981|5979|5987|5985|5988|5987|5980|5979|7945
1624540500000|2021-06-24 13:15:00|5986|5986|5980|5979|5986|5986|5979|5977|9266
1624540800000|2021-06-24 13:20:00|5981|5980|5980|5979|5984|5982|5980|5978|10079
1624541100000|2021-06-24 13:25:00|5979|5978|5981|5980|5982|5981|5977|5976|20647
1624541400000|2021-06-24 13:30:00|5982|5979|5984|5983|5994|5993|5977|5976|47255
1624541700000|2021-06-24 13:35:00|5985|5982|5981|5979|5986|5985|5976|5975|31890
1624542000000|2021-06-24 13:40:00|5982|5980|5982|5981|5985|5984|5979|5978|28538
1624542300000|2021-06-24 13:45:00|5983|5980|5984|5982|5986|5985|5977|5976|28938
1624542600000|2021-06-24 13:50:00|5985|5983|5984|5983|5986|5984|5977|5975|29950
1624542900000|2021-06-24 13:55:00|5985|5984|5979|5977|5988|5986|5976|5974|48645
1624543200000|2021-06-24 14:00:00|5980|5978|5984|5982|5984|5983|5968|5967|26659
1624543500000|2021-06-24 14:05:00|5983|5983|5981|5980|5984|5983|5978|5977|41242
1624543800000|2021-06-24 14:10:00|5982|5981|6005|6004|6006|6004|5982|5981|27560
1624544100000|2021-06-24 14:15:00|6004|6003|5999|5997|6006|6005|5994|5993|20968
1624544400000|2021-06-24 14:20:00|6000|5998|6003|6002|6007|6004|5997|5996|20451
1624544700000|2021-06-24 14:25:00|6002|6001|6005|6003|6007|6005|6000|5999|22508
1624545000000|2021-06-24 14:30:00|6004|6002|5999|5998|6005|6003|5993|5992|15493
1624545300000|2021-06-24 14:35:00|5998|5997|5993|5991|5999|5998|5988|5986|22230
1624545600000|2021-06-24 14:40:00|5992|5992|5995|5992|5996|5994|5987|5986|16439
1624545900000|2021-06-24 14:45:00|5994|5994|5996|5995|6001|5999|5993|5993|18964
1624546200000|2021-06-24 14:50:00|5997|5996|5991|5990|5998|5997|5989|5987|19023
1624546500000|2021-06-24 14:55:00|5990|5989|5998|5996|6001|5999|5989|5988|13520
1624546800000|2021-06-24 15:00:00|5997|5997|5999|5998|6001|6000|5992|5990|19591
1624547100000|2021-06-24 15:05:00|5998|5997|6003|6001|6005|6003|5997|5996|21248
1624547400000|2021-06-24 15:10:00|6002|6000|5999|5998|6002|6001|5997|5995|57559
1624547700000|2021-06-24 15:15:00|6000|5997|6000|5999|6002|6000|5995|5994|75538
1624548000000|2021-06-24 15:20:00|6001|6000|5998|5997|6002|6001|5997|5996|14332
1624548300000|2021-06-24 15:25:00|5999|5998|6009|6007|6011|6009|5997|5996|25052
1624604400000|2021-06-25 07:00:00|6007|6002|6015|6013|6027|6024|5972|5966|40201
1624604700000|2021-06-25 07:05:00|6016|6014|6012|6010|6018|6015|6003|6000|44630
1624605000000|2021-06-25 07:10:00|6013|6011|6020|6018|6029|6027|6011|6010|19442
1624605300000|2021-06-25 07:15:00|6019|6019|6031|6028|6034|6033|6015|6013|12705
1624605600000|2021-06-25 07:20:00|6030|6029|6033|6031|6034|6032|6023|6021|12473
1624605900000|2021-06-25 07:25:00|6032|6030|6034|6032|6035|6034|6026|6025|149911
1624606200000|2021-06-25 07:30:00|6033|6031|6036|6034|6039|6037|6032|6030|81267
1624606500000|2021-06-25 07:35:00|6035|6033|6031|6030|6035|6033|6026|6024|10272
1624606800000|2021-06-25 07:40:00|6032|6029|6031|6029|6032|6031|6026|6024|104040
1624607100000|2021-06-25 07:45:00|6032|6030|6036|6034|6037|6035|6031|6029|2458
1624607400000|2021-06-25 07:50:00|6035|6033|6040|6038|6042|6040|6034|6032|106810
1624607700000|2021-06-25 07:55:00|6039|6039|6043|6041|6044|6042|6039|6036|8829
1624608000000|2021-06-25 08:00:00|6042|6040|6046|6044|6047|6046|6037|6036|9460
1624608300000|2021-06-25 08:05:00|6045|6045|6040|6038|6045|6045|6036|6034|25830
1624608600000|2021-06-25 08:10:00|6039|6037|6030|6028|6039|6037|6030|6028|9452
1624608900000|2021-06-25 08:15:00|6029|6027|6032|6030|6032|6031|6028|6026|13034
1624609200000|2021-06-25 08:20:00|6031|6029|6026|6024|6031|6029|6024|6021|8441
1624609500000|2021-06-25 08:25:00|6025|6023|6025|6023|6026|6025|6024|6022|5072
1624609800000|2021-06-25 08:30:00|6026|6022|6032|6030|6032|6030|6026|6022|5954
1624610100000|2021-06-25 08:35:00|6033|6031|6036|6034|6038|6036|6033|6030|4121
1624610400000|2021-06-25 08:40:00|6035|6033|6033|6030|6035|6034|6031|6029|2676
1624610700000|2021-06-25 08:45:00|6032|6031|6030|6028|6033|6032|6029|6027|2695
1624611000000|2021-06-25 08:50:00|6031|6029|6031|6030|6034|6032|6031|6029|1172
1624611300000|2021-06-25 08:55:00|6032|6029|6032|6030|6034|6032|6030|6028|5353
1624611600000|2021-06-25 09:00:00|6033|6031|6032|6030|6034|6033|6031|6029|1711
1624611900000|2021-06-25 09:05:00|6031|6029|6033|6032|6037|6035|6031|6028|4051
1624612200000|2021-06-25 09:10:00|6034|6033|6041|6039|6041|6039|6034|6033|3474
1624612500000|2021-06-25 09:15:00|6040|6040|6044|6043|6045|6043|6038|6037|7052
1624612800000|2021-06-25 09:20:00|6043|6042|6048|6045|6049|6046|6043|6041|3450
1624613100000|2021-06-25 09:25:00|6049|6046|6050|6048|6053|6051|6049|6045|6841
1624613400000|2021-06-25 09:30:00|6049|6047|6042|6041|6049|6048|6041|6040|9972
1624613700000|2021-06-25 09:35:00|6043|6040|6048|6046|6049|6048|6043|6040|7357
1624614000000|2021-06-25 09:40:00|6047|6047|6051|6049|6054|6052|6045|6043|5863
1624614300000|2021-06-25 09:45:00|6050|6048|6051|6049|6055|6053|6049|6047|7751
1624614600000|2021-06-25 09:50:00|6052|6050|6057|6055|6057|6056|6050|6047|3550
1624614900000|2021-06-25 09:55:00|6056|6054|6060|6058|6060|6058|6055|6053|3677
1624615200000|2021-06-25 10:00:00|6059|6057|6052|6050|6059|6058|6051|6050|7012
1624615500000|2021-06-25 10:05:00|6053|6051|6050|6048|6054|6053|6049|6047|4261
1624615800000|2021-06-25 10:10:00|6051|6049|6057|6055|6059|6057|6047|6046|7178
1624616100000|2021-06-25 10:15:00|6056|6054|6057|6056|6060|6059|6054|6052|5299
1624616400000|2021-06-25 10:20:00|6058|6057|6056|6054|6060|6059|6056|6054|2122
1624616700000|2021-06-25 10:25:00|6055|6053|6059|6057|6059|6058|6054|6053|6953
1624617000000|2021-06-25 10:30:00|6058|6058|6062|6059|6062|6060|6057|6056|471412
1624617300000|2021-06-25 10:35:00|6063|6060|6066|6065|6066|6065|6060|6058|9170
1624617600000|2021-06-25 10:40:00|6065|6064|6067|6065|6067|6066|6062|6061|12097
1624617900000|2021-06-25 10:45:00|6066|6064|6059|6057|6067|6065|6059|6057|7611
1624618200000|2021-06-25 10:50:00|6058|6058|6057|6056|6061|6060|6055|6053|7663
1624618500000|2021-06-25 10:55:00|6058|6055|6057|6056|6059|6058|6053|6052|13204
1624618800000|2021-06-25 11:00:00|6058|6055|6057|6056|6059|6058|6056|6055|8162
1624619100000|2021-06-25 11:05:00|6056|6055|6058|6055|6058|6057|6050|6048|8525
1624619400000|2021-06-25 11:10:00|6057|6054|6059|6056|6059|6058|6054|6052|5235
1624619700000|2021-06-25 11:15:00|6058|6057|6057|6056|6061|6059|6057|6055|3387
1624620000000|2021-06-25 11:20:00|6058|6057|6056|6054|6058|6057|6056|6054|5395
1624620300000|2021-06-25 11:25:00|6057|6055|6063|6061|6066|6065|6056|6054|9321
1624620600000|2021-06-25 11:30:00|6062|6060|6059|6057|6063|6061|6055|6054|10478
1624620900000|2021-06-25 11:35:00|6058|6056|6065|6064|6065|6064|6057|6055|4685
1624621200000|2021-06-25 11:40:00|6066|6065|6070|6068|6074|6072|6066|6065|12123
1624621500000|2021-06-25 11:45:00|6071|6069|6074|6073|6074|6073|6070|6067|3608
1624621800000|2021-06-25 11:50:00|6073|6072|6068|6067|6073|6072|6064|6062|11945
1624622100000|2021-06-25 11:55:00|6069|6066|6075|6073|6075|6073|6066|6064|4653
1624622400000|2021-06-25 12:00:00|6074|6074|6068|6067|6078|6077|6068|6066|7820
1624622700000|2021-06-25 12:05:00|6067|6066|6066|6065|6072|6070|6064|6062|5172
1624623000000|2021-06-25 12:10:00|6065|6064|6066|6065|6072|6071|6065|6064|4273
1624623300000|2021-06-25 12:15:00|6067|6066|6068|6066|6068|6067|6066|6064|3436
1624623600000|2021-06-25 12:20:00|6069|6067|6070|6069|6070|6069|6067|6066|2861
1624623900000|2021-06-25 12:25:00|6069|6068|6063|6061|6070|6069|6062|6060|7726
1624624200000|2021-06-25 12:30:00|6062|6060|6065|6063|6069|6068|6059|6057|9344
1624624500000|2021-06-25 12:35:00|6066|6064|6062|6061|6067|6066|6061|6059|2394
1624624800000|2021-06-25 12:40:00|6061|6060|6063|6062|6065|6063|6061|6059|3297
1624625100000|2021-06-25 12:45:00|6062|6061|6061|6059|6063|6062|6058|6056|4425
1624625400000|2021-06-25 12:50:00|6062|6060|6063|6062|6065|6063|6059|6057|4850
1624625700000|2021-06-25 12:55:00|6062|6061|6054|6052|6064|6062|6050|6047|106550
1624626000000|2021-06-25 13:00:00|6055|6053|6060|6059|6062|6061|6054|6052|5034
1624626300000|2021-06-25 13:05:00|6059|6058|6060|6059|6062|6060|6058|6056|3476
1624626600000|2021-06-25 13:10:00|6061|6058|6053|6050|6061|6060|6049|6048|10340
1624626900000|2021-06-25 13:15:00|6052|6051|6049|6048|6052|6051|6047|6045|4451
1624627200000|2021-06-25 13:20:00|6048|6047|6047|6046|6051|6049|6047|6046|6526
1624627500000|2021-06-25 13:25:00|6046|6045|6054|6052|6054|6052|6044|6043|21597
1624627800000|2021-06-25 13:30:00|6053|6051|6053|6051|6072|6069|6052|6050|31489
1624628100000|2021-06-25 13:35:00|6052|6050|6046|6045|6053|6052|6045|6043|12821
1624628400000|2021-06-25 13:40:00|6045|6044|6044|6042|6047|6045|6039|6037|23518
1624628700000|2021-06-25 13:45:00|6045|6043|6055|6053|6059|6057|6043|6042|11636
1624629000000|2021-06-25 13:50:00|6054|6052|6052|6051|6060|6059|6050|6048|9537
1624629300000|2021-06-25 13:55:00|6051|6050|6060|6058|6062|6061|6047|6046|27985
1624629600000|2021-06-25 14:00:00|6059|6057|6066|6065|6068|6066|6055|6054|12908
1624629900000|2021-06-25 14:05:00|6067|6066|6079|6078|6080|6078|6066|6064|13528
1624630200000|2021-06-25 14:10:00|6078|6077|6071|6070|6082|6081|6070|6069|16045
1624630500000|2021-06-25 14:15:00|6070|6069|6075|6074|6075|6074|6069|6067|11055
1624630800000|2021-06-25 14:20:00|6074|6073|6070|6069|6075|6073|6067|6065|13608
1624631100000|2021-06-25 14:25:00|6071|6070|6070|6068|6072|6071|6065|6063|10374
1624631400000|2021-06-25 14:30:00|6071|6069|6070|6069|6075|6073|6068|6066|17468
1624631700000|2021-06-25 14:35:00|6069|6068|6075|6074|6077|6076|6069|6067|21071
1624632000000|2021-06-25 14:40:00|6076|6075|6069|6068|6077|6076|6069|6068|20276
1624632300000|2021-06-25 14:45:00|6068|6067|6067|6066|6073|6072|6066|6064|15507
1624632600000|2021-06-25 14:50:00|6066|6065|6063|6062|6069|6066|6063|6061|13224
1624632900000|2021-06-25 14:55:00|6062|6061|6058|6057|6065|6063|6058|6057|9972
1624633200000|2021-06-25 15:00:00|6059|6058|6072|6070|6072|6071|6058|6058|22676
1624633500000|2021-06-25 15:05:00|6071|6071|6074|6073|6076|6075|6069|6068|15097
1624633800000|2021-06-25 15:10:00|6075|6074|6073|6072|6076|6075|6071|6070|22448
1624634100000|2021-06-25 15:15:00|6074|6073|6071|6070|6077|6076|6069|6068|23870
1624634400000|2021-06-25 15:20:00|6070|6069|6073|6072|6075|6074|6070|6069|25908
1624634700000|2021-06-25 15:25:00|6072|6071|6067|6065|6074|6073|6065|6064|28989
1624863600000|2021-06-28 07:00:00|6046|6027|6058|6055|6060|6057|6034|6027|24854
1624863900000|2021-06-28 07:05:00|6057|6053|6073|6070|6074|6072|6054|6051|23539
1624864200000|2021-06-28 07:10:00|6072|6069|6078|6076|6082|6080|6069|6066|5052
1624864500000|2021-06-28 07:15:00|6077|6075|6089|6087|6090|6089|6076|6075|5579
1624864800000|2021-06-28 07:20:00|6088|6086|6074|6072|6089|6086|6068|6066|18449
1624865100000|2021-06-28 07:25:00|6075|6073|6073|6071|6075|6073|6065|6062|14168
1624865400000|2021-06-28 07:30:00|6072|6070|6070|6067|6074|6072|6066|6063|6282
1624865700000|2021-06-28 07:35:00|6069|6066|6058|6056|6069|6067|6054|6052|7792
1624866000000|2021-06-28 07:40:00|6059|6057|6056|6054|6063|6062|6054|6052|9498
1624866300000|2021-06-28 07:45:00|6055|6055|6055|6053|6061|6060|6052|6050|5607
1624866600000|2021-06-28 07:50:00|6054|6052|6058|6055|6059|6058|6051|6048|3774
1624866900000|2021-06-28 07:55:00|6059|6056|6059|6057|6060|6059|6055|6054|3706
1624867200000|2021-06-28 08:00:00|6058|6056|6067|6065|6069|6067|6057|6055|5037
1624867500000|2021-06-28 08:05:00|6066|6064|6061|6059|6067|6066|6059|6057|5537
1624867800000|2021-06-28 08:10:00|6060|6060|6048|6046|6062|6060|6047|6045|4216
1624868100000|2021-06-28 08:15:00|6049|6047|6055|6053|6060|6059|6049|6047|6735
1624868400000|2021-06-28 08:20:00|6056|6054|6054|6052|6057|6054|6044|6042|14526
1624868700000|2021-06-28 08:25:00|6053|6053|6052|6051|6055|6054|6049|6047|6627
1624869000000|2021-06-28 08:30:00|6053|6052|6062|6060|6062|6060|6051|6049|5215
1624869300000|2021-06-28 08:35:00|6061|6059|6055|6053|6063|6061|6053|6052|11109
1624869600000|2021-06-28 08:40:00|6054|6052|6056|6054|6058|6056|6052|6051|5034
1624869900000|2021-06-28 08:45:00|6055|6053|6060|6057|6060|6058|6053|6052|6314
1624870200000|2021-06-28 08:50:00|6059|6058|6061|6060|6062|6060|6059|6057|1992
1624870500000|2021-06-28 08:55:00|6060|6059|6067|6066|6072|6070|6060|6059|7409
1624870800000|2021-06-28 09:00:00|6066|6065|6059|6058|6067|6066|6057|6056|5390
1624871100000|2021-06-28 09:05:00|6060|6059|6059|6058|6062|6059|6055|6053|2930
1624871400000|2021-06-28 09:10:00|6060|6059|6062|6060|6062|6060|6057|6055|4310
1624871700000|2021-06-28 09:15:00|6061|6059|6049|6048|6061|6059|6049|6046|4699
1624872000000|2021-06-28 09:20:00|6050|6049|6055|6053|6055|6053|6047|6044|11048
1624872300000|2021-06-28 09:25:00|6054|6052|6052|6051|6056|6055|6051|6049|18882
1624872600000|2021-06-28 09:30:00|6051|6050|6050|6049|6051|6050|6049|6047|6026
1624872900000|2021-06-28 09:35:00|6049|6048|6048|6047|6050|6049|6044|6043|3734
1624873200000|2021-06-28 09:40:00|6049|6048|6050|6049|6052|6051|6048|6046|7376
1624873500000|2021-06-28 09:45:00|6051|6050|6049|6048|6051|6050|6049|6048|4758
1624873800000|2021-06-28 09:50:00|6050|6049|6053|6051|6053|6052|6048|6046|3307
1624874100000|2021-06-28 09:55:00|6052|6052|6053|6052|6057|6056|6052|6051|7246
1624874400000|2021-06-28 10:00:00|6052|6051|6047|6046|6053|6052|6047|6045|8031
1624874700000|2021-06-28 10:05:00|6046|6045|6053|6052|6054|6052|6045|6043|3605
1624875000000|2021-06-28 10:10:00|6054|6053|6049|6048|6057|6055|6045|6044|5358
1624875300000|2021-06-28 10:15:00|6048|6047|6049|6046|6049|6047|6042|6040|5003
1624875600000|2021-06-28 10:20:00|6048|6045|6051|6049|6051|6050|6047|6045|3276
1624875900000|2021-06-28 10:25:00|6052|6050|6056|6055|6057|6056|6052|6050|2757
1624876200000|2021-06-28 10:30:00|6055|6054|6053|6052|6056|6055|6049|6048|4797
1624876500000|2021-06-28 10:35:00|6054|6053|6058|6055|6061|6060|6054|6052|2500
1624876800000|2021-06-28 10:40:00|6057|6054|6056|6055|6059|6057|6055|6054|3874
1624877100000|2021-06-28 10:45:00|6055|6054|6058|6056|6058|6056|6052|6051|3505
1624877400000|2021-06-28 10:50:00|6057|6057|6056|6054|6057|6057|6053|6051|3022
1624877700000|2021-06-28 10:55:00|6055|6053|6054|6052|6057|6056|6053|6051|2497
1624878000000|2021-06-28 11:00:00|6053|6051|6056|6055|6056|6055|6052|6051|3925
1624878300000|2021-06-28 11:05:00|6057|6056|6058|6056|6059|6057|6056|6055|3342
1624878600000|2021-06-28 11:10:00|6057|6055|6059|6058|6060|6059|6057|6055|6868
1624878900000|2021-06-28 11:15:00|6060|6059|6061|6060|6061|6060|6057|6055|2318
1624879200000|2021-06-28 11:20:00|6062|6061|6065|6064|6068|6067|6061|6061|4861
1624879500000|2021-06-28 11:25:00|6064|6063|6062|6061|6064|6063|6058|6056|5160
1624879800000|2021-06-28 11:30:00|6061|6060|6064|6062|6065|6063|6058|6056|4825
1624880100000|2021-06-28 11:35:00|6063|6063|6060|6059|6066|6065|6060|6058|1938
1624880400000|2021-06-28 11:40:00|6061|6060|6055|6054|6061|6060|6055|6053|3052
1624880700000|2021-06-28 11:45:00|6056|6055|6057|6055|6059|6057|6055|6054|3925
1624881000000|2021-06-28 11:50:00|6058|6056|6055|6054|6058|6056|6055|6054|3345
1624881300000|2021-06-28 11:55:00|6054|6053|6055|6054|6055|6054|6051|6050|4252
1624881600000|2021-06-28 12:00:00|6056|6055|6044|6042|6056|6055|6043|6042|4464
1624881900000|2021-06-28 12:05:00|6043|6043|6040|6038|6047|6046|6039|6036|4799
1624882200000|2021-06-28 12:10:00|6039|6037|6045|6044|6045|6044|6039|6037|3117
1624882500000|2021-06-28 12:15:00|6046|6045|6045|6044|6050|6049|6045|6044|2551
1624882800000|2021-06-28 12:20:00|6046|6045|6043|6042|6047|6045|6043|6042|1583
1624883100000|2021-06-28 12:25:00|6042|6041|6050|6049|6050|6049|6041|6039|4205
1624883400000|2021-06-28 12:30:00|6049|6048|6051|6049|6055|6054|6047|6046|6946
1624883700000|2021-06-28 12:35:00|6050|6047|6060|6057|6062|6061|6049|6047|8332
1624884000000|2021-06-28 12:40:00|6059|6056|6054|6053|6059|6056|6053|6052|4395
1624884300000|2021-06-28 12:45:00|6055|6054|6059|6058|6060|6058|6054|6053|6297
1624884600000|2021-06-28 12:50:00|6058|6057|6066|6065|6068|6067|6058|6057|6132
1624884900000|2021-06-28 12:55:00|6065|6064|6057|6056|6065|6064|6057|6056|4231
1624885200000|2021-06-28 13:00:00|6058|6057|6061|6059|6061|6060|6057|6055|6731
1624885500000|2021-06-28 13:05:00|6060|6060|6067|6064|6067|6064|6060|6060|5888
1624885800000|2021-06-28 13:10:00|6066|6063|6067|6066|6067|6066|6061|6060|4328
1624886100000|2021-06-28 13:15:00|6066|6065|6075|6074|6079|6078|6065|6064|8565
1624886400000|2021-06-28 13:20:00|6074|6073|6069|6068|6077|6076|6063|6061|9103
1624886700000|2021-06-28 13:25:00|6070|6069|6059|6058|6073|6072|6059|6057|6077
1624887000000|2021-06-28 13:30:00|6060|6059|6041|6039|6068|6066|6036|6035|26821
1624887300000|2021-06-28 13:35:00|6040|6040|6031|6029|6044|6042|6030|6028|17927
1624887600000|2021-06-28 13:40:00|6032|6030|6032|6031|6034|6032|6022|6021|17752
1624887900000|2021-06-28 13:45:00|6033|6030|6032|6030|6035|6033|6026|6024|16700
1624888200000|2021-06-28 13:50:00|6033|6031|6036|6035|6041|6039|6030|6028|26756
1624888500000|2021-06-28 13:55:00|6035|6034|6044|6042|6044|6042|6033|6030|31774
1624888800000|2021-06-28 14:00:00|6043|6041|6043|6041|6048|6047|6037|6036|33948
1624889100000|2021-06-28 14:05:00|6042|6040|6032|6031|6044|6043|6032|6031|27989
1624889400000|2021-06-28 14:10:00|6033|6032|6029|6027|6035|6033|6020|6019|41174
1624889700000|2021-06-28 14:15:00|6030|6028|6035|6033|6039|6038|6023|6021|33065
1624890000000|2021-06-28 14:20:00|6034|6032|6026|6025|6035|6033|6023|6022|41450
1624890300000|2021-06-28 14:25:00|6027|6024|6037|6035|6040|6039|6026|6024|34772
1624890600000|2021-06-28 14:30:00|6036|6034|6034|6032|6037|6035|6030|6028|19592
1624890900000|2021-06-28 14:35:00|6033|6033|6026|6024|6038|6037|6023|6022|31021
1624891200000|2021-06-28 14:40:00|6025|6025|6024|6023|6026|6025|6022|6021|15150
1624891500000|2021-06-28 14:45:00|6025|6022|6020|6018|6025|6022|6016|6015|16133
1624891800000|2021-06-28 14:50:00|6021|6019|6027|6026|6028|6027|6021|6019|12358
1624892100000|2021-06-28 14:55:00|6026|6025|6022|6021|6028|6027|6021|6020|11240
1624892400000|2021-06-28 15:00:00|6021|6020|6028|6027|6030|6029|6017|6015|16414
1624892700000|2021-06-28 15:05:00|6029|6028|6032|6031|6037|6036|6029|6028|16203
1624893000000|2021-06-28 15:10:00|6031|6030|6032|6031|6033|6032|6027|6026|18846
1624893300000|2021-06-28 15:15:00|6033|6030|6022|6021|6034|6032|6019|6017|20955
1624893600000|2021-06-28 15:20:00|6023|6022|6019|6018|6024|6023|6019|6018|13251
1624893900000|2021-06-28 15:25:00|6020|6017|6014|6012|6022|6021|6013|6011|35904
1624950000000|2021-06-29 07:00:00|6040|6001|6029|6027|6040|6027|5999|5992|23835
1624950300000|2021-06-29 07:05:00|6030|6028|6036|6033|6045|6042|6027|6025|28684
1624950600000|2021-06-29 07:10:00|6035|6032|6043|6041|6050|6048|6029|6027|26111
1624950900000|2021-06-29 07:15:00|6044|6042|6008|6007|6048|6046|6008|6006|23180
1624951200000|2021-06-29 07:20:00|6009|6008|6006|6005|6020|6018|6006|6005|19044
1624951500000|2021-06-29 07:25:00|6007|6006|5998|5997|6010|6008|5997|5995|31253
1624951800000|2021-06-29 07:30:00|5997|5996|5986|5984|6010|6008|5985|5983|36983
1624952100000|2021-06-29 07:35:00|5987|5985|5980|5979|5991|5988|5971|5970|53774
1624952400000|2021-06-29 07:40:00|5979|5978|5991|5988|5993|5990|5978|5977|32925
1624952700000|2021-06-29 07:45:00|5992|5989|6000|5998|6002|6000|5987|5986|29475
1624953000000|2021-06-29 07:50:00|5999|5996|5994|5992|6000|5997|5986|5984|21904
1624953300000|2021-06-29 07:55:00|5995|5993|5997|5996|6002|6000|5994|5993|6452
1624953600000|2021-06-29 08:00:00|5998|5995|6009|6008|6010|6008|5993|5991|11706
1624953900000|2021-06-29 08:05:00|6010|6009|6015|6013|6020|6019|6009|6008|27453
1624954200000|2021-06-29 08:10:00|6016|6014|6028|6026|6030|6028|6016|6013|19116
1624954500000|2021-06-29 08:15:00|6029|6027|6016|6013|6031|6029|6015|6013|7619
1624954800000|2021-06-29 08:20:00|6017|6014|6018|6017|6025|6023|6012|6010|5581
1624955100000|2021-06-29 08:25:00|6017|6016|6015|6013|6020|6019|6014|6013|6567
1624955400000|2021-06-29 08:30:00|6014|6012|6006|6005|6015|6014|6006|6004|8585
1624955700000|2021-06-29 08:35:00|6007|6006|5997|5995|6008|6006|5992|5990|12708
1624956000000|2021-06-29 08:40:00|5998|5996|5989|5988|5999|5997|5989|5988|5885
1624956300000|2021-06-29 08:45:00|5990|5989|5995|5993|5997|5995|5988|5986|7318
1624956600000|2021-06-29 08:50:00|5994|5991|5994|5992|5995|5993|5987|5985|8331
1624956900000|2021-06-29 08:55:00|5995|5993|5992|5990|5995|5993|5987|5986|6016
1624957200000|2021-06-29 09:00:00|5993|5991|5992|5990|5996|5994|5987|5985|13152
1624957500000|2021-06-29 09:05:00|5991|5991|6000|5999|6007|6006|5990|5988|16099
1624957800000|2021-06-29 09:10:00|6001|5998|6006|6003|6007|6005|5994|5992|7389
1624958100000|2021-06-29 09:15:00|6005|6002|6004|6002|6006|6004|5999|5997|7173
1624958400000|2021-06-29 09:20:00|6003|6001|6004|6002|6008|6006|5998|5997|25339
1624958700000|2021-06-29 09:25:00|6003|6001|5998|5996|6006|6004|5997|5996|5945
1624959000000|2021-06-29 09:30:00|5999|5997|6004|6002|6004|6002|5997|5995|7053
1624959300000|2021-06-29 09:35:00|6005|6003|6002|6000|6007|6006|6001|6000|2930
1624959600000|2021-06-29 09:40:00|6003|6001|5998|5996|6003|6002|5995|5994|6794
1624959900000|2021-06-29 09:45:00|5999|5997|6000|5999|6003|6002|5998|5997|4932
1624960200000|2021-06-29 09:50:00|5999|5998|6004|6002|6008|6006|5997|5996|13342
1624960500000|2021-06-29 09:55:00|6005|6003|6004|6003|6008|6006|6002|6001|8243
1624960800000|2021-06-29 10:00:00|6005|6004|6008|6006|6012|6011|6005|6003|4681
1624961100000|2021-06-29 10:05:00|6009|6007|6010|6009|6012|6010|6005|6004|18087
1624961400000|2021-06-29 10:10:00|6011|6008|6011|6009|6016|6014|6009|6007|7140
1624961700000|2021-06-29 10:15:00|6010|6010|6008|6006|6014|6013|6006|6004|6840
1624962000000|2021-06-29 10:20:00|6007|6004|6001|5998|6007|6006|5998|5996|1277
1624962300000|2021-06-29 10:25:00|6000|5997|6005|6002|6005|6003|6000|5997|422
1624962600000|2021-06-29 10:30:00|6007|6003|6004|6001|6009|6007|6001|5999|725
1624962900000|2021-06-29 10:35:00|6003|6002|6008|6005|6009|6006|6003|6001|554
1624963200000|2021-06-29 10:40:00|6009|6006|6011|6008|6011|6008|6009|6006|103
1624963500000|2021-06-29 10:45:00|6015|6013|6012|6010|6016|6013|6010|6009|1848
1624963800000|2021-06-29 10:50:00|6011|6011|6013|6012|6017|6016|6011|6010|4276
1624964100000|2021-06-29 10:55:00|6014|6013|6026|6024|6026|6025|6014|6013|10592
1624964400000|2021-06-29 11:00:00|6025|6023|6024|6021|6026|6024|6017|6015|6790
1624964700000|2021-06-29 11:05:00|6025|6022|6021|6018|6025|6023|6016|6014|9457
1624965000000|2021-06-29 11:10:00|6020|6019|6020|6018|6021|6019|6016|6015|1861
1624965300000|2021-06-29 11:15:00|6021|6019|6018|6017|6026|6023|6017|6016|6368
1624965600000|2021-06-29 11:20:00|6019|6018|6014|6013|6020|6019|6014|6013|3690
1624965900000|2021-06-29 11:25:00|6015|6014|6019|6018|6020|6018|6014|6013|3167
1624966200000|2021-06-29 11:30:00|6018|6017|6019|6017|6019|6018|6013|6012|5523
1624966500000|2021-06-29 11:35:00|6020|6018|6025|6023|6026|6024|6020|6018|4081
1624966800000|2021-06-29 11:40:00|6024|6022|6020|6019|6025|6023|6020|6019|5007
1624967100000|2021-06-29 11:45:00|6021|6020|6023|6021|6023|6022|6018|6017|4503
1624967400000|2021-06-29 11:50:00|6022|6022|6016|6014|6025|6022|6013|6012|5048
1624967700000|2021-06-29 11:55:00|6017|6015|6021|6020|6023|6021|6017|6015|3101
1624968000000|2021-06-29 12:00:00|6022|6021|6024|6023|6025|6023|6019|6017|4435
1624968300000|2021-06-29 12:05:00|6023|6022|6031|6029|6032|6031|6023|6021|5675
1624968600000|2021-06-29 12:10:00|6032|6030|6036|6034|6040|6037|6031|6030|4357
1624968900000|2021-06-29 12:15:00|6035|6035|6040|6038|6045|6043|6033|6032|5185
1624969200000|2021-06-29 12:20:00|6039|6037|6034|6033|6044|6041|6034|6033|6519
1624969500000|2021-06-29 12:25:00|6033|6032|6036|6034|6036|6035|6031|6030|4815
1624969800000|2021-06-29 12:30:00|6035|6033|6033|6031|6036|6034|6032|6031|4329
1624970100000|2021-06-29 12:35:00|6034|6032|6043|6041|6047|6046|6034|6032|46217
1624970400000|2021-06-29 12:40:00|6042|6040|6039|6037|6042|6041|6034|6033|13288
1624970700000|2021-06-29 12:45:00|6038|6036|6040|6038|6040|6039|6036|6034|7501
1624971000000|2021-06-29 12:50:00|6041|6039|6041|6040|6046|6045|6039|6038|11350
1624971300000|2021-06-29 12:55:00|6040|6039|6048|6046|6048|6046|6039|6038|11989
1624971600000|2021-06-29 13:00:00|6047|6045|6053|6050|6053|6052|6046|6045|4808
1624971900000|2021-06-29 13:05:00|6052|6049|6050|6048|6053|6051|6049|6047|9275
1624972200000|2021-06-29 13:10:00|6049|6047|6052|6051|6057|6055|6047|6046|5257
1624972500000|2021-06-29 13:15:00|6053|6052|6062|6061|6062|6061|6052|6052|4233
1624972800000|2021-06-29 13:20:00|6063|6062|6064|6063|6064|6063|6061|6060|22724
1624973100000|2021-06-29 13:25:00|6065|6064|6063|6061|6068|6067|6061|6060|8563
1624973400000|2021-06-29 13:30:00|6064|6062|6073|6071|6082|6080|6061|6060|37056
1624973700000|2021-06-29 13:35:00|6072|6070|6067|6065|6078|6076|6065|6064|26429
1624974000000|2021-06-29 13:40:00|6068|6066|6055|6053|6068|6067|6052|6050|20690
1624974300000|2021-06-29 13:45:00|6056|6054|6052|6051|6065|6064|6048|6047|16299
1624974600000|2021-06-29 13:50:00|6051|6050|6042|6041|6054|6053|6040|6039|17619
1624974900000|2021-06-29 13:55:00|6043|6040|6049|6047|6050|6049|6041|6038|15964
1624975200000|2021-06-29 14:00:00|6048|6046|6044|6043|6049|6048|6033|6031|14212
1624975500000|2021-06-29 14:05:00|6045|6044|6033|6032|6046|6044|6033|6031|14159
1624975800000|2021-06-29 14:10:00|6034|6033|6030|6028|6036|6035|6025|6024|9600
1624976100000|2021-06-29 14:15:00|6029|6027|6035|6034|6036|6034|6027|6026|11305
1624976400000|2021-06-29 14:20:00|6034|6033|6030|6028|6037|6036|6027|6025|20206
1624976700000|2021-06-29 14:25:00|6031|6029|6038|6036|6039|6037|6029|6028|12560
1624977000000|2021-06-29 14:30:00|6039|6037|6033|6031|6044|6042|6031|6029|17318
1624977300000|2021-06-29 14:35:00|6034|6032|6028|6026|6035|6033|6024|6023|9995
1624977600000|2021-06-29 14:40:00|6027|6025|6024|6023|6028|6026|6024|6023|8767
1624977900000|2021-06-29 14:45:00|6025|6024|6023|6022|6027|6026|6017|6016|17328
1624978200000|2021-06-29 14:50:00|6022|6021|6028|6027|6030|6029|6019|6018|13358
1624978500000|2021-06-29 14:55:00|6027|6026|6030|6029|6033|6032|6026|6025|19363
1624978800000|2021-06-29 15:00:00|6031|6028|6028|6027|6033|6032|6027|6026|21696
1624979100000|2021-06-29 15:05:00|6027|6026|6035|6033|6035|6034|6027|6026|13452
1624979400000|2021-06-29 15:10:00|6036|6034|6035|6034|6039|6037|6031|6030|10006
1624979700000|2021-06-29 15:15:00|6036|6035|6039|6038|6043|6041|6035|6034|24101
1624980000000|2021-06-29 15:20:00|6040|6039|6030|6029|6042|6040|6029|6027|15653
1624980300000|2021-06-29 15:25:00|6031|6030|6023|6021|6031|6030|6023|6021|31504
1625036400000|2021-06-30 07:00:00|6072|6051|6053|6050|6092|6090|6052|6050|34074
1625036700000|2021-06-30 07:05:00|6052|6051|6054|6052|6060|6058|6050|6047|26656
1625037000000|2021-06-30 07:10:00|6055|6051|6043|6041|6061|6059|6040|6039|27429
1625037300000|2021-06-30 07:15:00|6042|6040|6039|6037|6050|6049|6033|6032|22127
1625037600000|2021-06-30 07:20:00|6038|6036|6027|6025|6044|6041|6027|6025|18449
1625037900000|2021-06-30 07:25:00|6026|6026|6032|6030|6036|6034|6026|6026|133942
1625038200000|2021-06-30 07:30:00|6033|6031|6028|6025|6034|6031|6022|6020|46789
1625038500000|2021-06-30 07:35:00|6029|6026|6035|6033|6041|6039|6029|6026|12685
1625038800000|2021-06-30 07:40:00|6037|6034|6024|6022|6038|6036|6022|6020|7967
1625039100000|2021-06-30 07:45:00|6023|6021|6020|6019|6028|6027|6018|6015|14168
1625039400000|2021-06-30 07:50:00|6019|6018|6022|6021|6024|6021|6019|6017|13823
1625039700000|2021-06-30 07:55:00|6021|6020|6021|6019|6022|6021|6016|6015|20496
1625040000000|2021-06-30 08:00:00|6022|6020|6012|6009|6022|6021|6006|6005|18039
1625040300000|2021-06-30 08:05:00|6011|6010|6010|6007|6012|6010|6006|6003|25214
1625040600000|2021-06-30 08:10:00|6009|6008|5980|5977|6009|6008|5973|5971|15397
1625040900000|2021-06-30 08:15:00|5979|5976|5973|5971|5981|5979|5971|5968|15081
1625041200000|2021-06-30 08:20:00|5974|5972|5982|5980|5987|5985|5974|5972|11869
1625041500000|2021-06-30 08:25:00|5981|5979|5984|5983|5988|5986|5978|5976|8435
1625041800000|2021-06-30 08:30:00|5983|5982|5991|5989|5991|5989|5978|5975|15599
1625042100000|2021-06-30 08:35:00|5990|5988|5998|5996|6001|5999|5988|5985|18587
1625042400000|2021-06-30 08:40:00|5997|5995|5992|5991|6002|6000|5987|5985|9946
1625042700000|2021-06-30 08:45:00|5993|5992|5997|5996|6001|5999|5987|5985|10914
1625043000000|2021-06-30 08:50:00|5998|5997|5992|5990|6000|5999|5986|5985|12180
1625043300000|2021-06-30 08:55:00|5991|5989|5992|5990|5994|5992|5986|5984|8011
1625043600000|2021-06-30 09:00:00|5991|5989|5989|5987|5992|5990|5978|5976|13491
1625043900000|2021-06-30 09:05:00|5988|5986|6000|5998|6000|5998|5985|5983|10798
1625044200000|2021-06-30 09:10:00|5999|5997|5988|5986|6002|6000|5987|5985|12235
1625044500000|2021-06-30 09:15:00|5987|5985|5984|5982|5988|5987|5981|5979|7162
1625044800000|2021-06-30 09:20:00|5983|5981|5980|5977|5985|5984|5975|5974|10151
1625045100000|2021-06-30 09:25:00|5979|5978|5985|5984|5985|5984|5978|5976|4609
1625045400000|2021-06-30 09:30:00|5984|5983|5982|5980|5985|5983|5975|5974|5015
1625045700000|2021-06-30 09:35:00|5981|5979|5986|5984|5989|5988|5978|5976|10443
1625046000000|2021-06-30 09:40:00|5985|5985|5990|5988|5992|5989|5977|5975|45461
1625046300000|2021-06-30 09:45:00|5991|5989|5999|5996|6001|5999|5991|5989|9854
1625046600000|2021-06-30 09:50:00|5998|5995|6001|6000|6003|6001|5992|5991|10905
1625046900000|2021-06-30 09:55:00|6000|5999|5998|5997|6003|6002|5997|5994|13239
1625047200000|2021-06-30 10:00:00|5999|5998|6004|6003|6007|6005|5998|5997|7910
1625047500000|2021-06-30 10:05:00|6005|6004|6007|6005|6011|6008|6003|6001|13307
1625047800000|2021-06-30 10:10:00|6008|6006|6004|6003|6009|6008|6003|6001|12375
1625048100000|2021-06-30 10:15:00|6005|6002|5999|5998|6006|6005|5999|5997|4333
1625048400000|2021-06-30 10:20:00|6000|5997|5996|5995|6002|6000|5994|5993|8937
1625048700000|2021-06-30 10:25:00|5997|5994|5996|5994|5998|5996|5989|5987|14612
1625049000000|2021-06-30 10:30:00|5997|5995|5997|5995|5999|5998|5993|5992|7301
1625049300000|2021-06-30 10:35:00|5998|5996|6010|6009|6011|6009|5998|5996|7474
1625049600000|2021-06-30 10:40:00|6011|6010|6009|6008|6014|6013|6007|6006|7340
1625049900000|2021-06-30 10:45:00|6010|6009|6008|6007|6014|6013|6008|6007|11938
1625050200000|2021-06-30 10:50:00|6009|6006|6009|6008|6010|6009|6007|6006|5612
1625050500000|2021-06-30 10:55:00|6008|6007|5997|5995|6008|6007|5997|5995|8816
1625050800000|2021-06-30 11:00:00|5998|5996|5997|5996|6000|5999|5995|5992|5512
1625051100000|2021-06-30 11:05:00|5998|5997|6001|5999|6004|6002|5998|5997|7678
1625051400000|2021-06-30 11:10:00|6000|6000|6003|6002|6008|6007|6000|6000|9816
1625051700000|2021-06-30 11:15:00|6004|6003|6011|6009|6013|6012|6003|6002|11244
1625052000000|2021-06-30 11:20:00|6012|6010|6018|6017|6021|6020|6012|6010|6746
1625052300000|2021-06-30 11:25:00|6017|6016|6003|6001|6019|6017|6003|6001|4839
1625052600000|2021-06-30 11:30:00|6004|6002|6006|6004|6010|6008|6003|6001|8840
1625052900000|2021-06-30 11:35:00|6007|6005|6006|6005|6011|6010|6004|6003|3274
1625053200000|2021-06-30 11:40:00|6007|6006|6009|6007|6009|6008|6006|6003|4994
1625053500000|2021-06-30 11:45:00|6010|6008|6011|6009|6014|6012|6008|6007|10573
1625053800000|2021-06-30 11:50:00|6009|6008|6007|6006|6013|6011|6006|6004|23918
1625054100000|2021-06-30 11:55:00|6008|6007|6013|6012|6013|6012|6006|6005|5369
1625054400000|2021-06-30 12:00:00|6014|6011|5997|5996|6014|6011|5996|5995|13720
1625054700000|2021-06-30 12:05:00|5998|5997|5997|5996|6002|6000|5997|5996|8183
1625055000000|2021-06-30 12:10:00|5998|5997|6001|6000|6001|6000|5998|5997|5607
1625055300000|2021-06-30 12:15:00|6000|5999|6005|6004|6009|6007|5999|5997|4902
1625055600000|2021-06-30 12:20:00|6004|6002|6001|6000|6006|6004|6001|6000|6236
1625055900000|2021-06-30 12:25:00|6002|6001|5991|5989|6004|6002|5990|5989|6676
1625056200000|2021-06-30 12:30:00|5992|5990|5988|5987|5993|5992|5987|5986|6211
1625056500000|2021-06-30 12:35:00|5987|5986|5984|5983|5989|5987|5984|5983|5187
1625056800000|2021-06-30 12:40:00|5985|5984|5987|5986|5989|5988|5984|5982|6620
1625057100000|2021-06-30 12:45:00|5986|5985|5982|5981|5986|5985|5981|5980|5528
1625057400000|2021-06-30 12:50:00|5983|5982|5982|5980|5988|5987|5982|5980|7735
1625057700000|2021-06-30 12:55:00|5981|5981|5973|5971|5982|5981|5972|5970|16112
1625058000000|2021-06-30 13:00:00|5972|5970|5974|5973|5974|5973|5967|5966|13321
1625058300000|2021-06-30 13:05:00|5975|5974|5983|5982|5984|5982|5969|5967|10585
1625058600000|2021-06-30 13:10:00|5982|5981|5978|5976|5983|5982|5976|5975|5862
1625058900000|2021-06-30 13:15:00|5977|5977|5980|5979|5980|5979|5975|5974|7370
1625059200000|2021-06-30 13:20:00|5981|5980|5979|5978|5982|5981|5975|5973|14617
1625059500000|2021-06-30 13:25:00|5978|5977|5997|5996|5998|5996|5977|5976|33281
1625059800000|2021-06-30 13:30:00|5998|5997|5997|5996|6008|6006|5990|5988|24601
1625060100000|2021-06-30 13:35:00|5998|5997|6012|6010|6013|6010|5998|5996|12636
1625060400000|2021-06-30 13:40:00|6011|6009|6026|6025|6028|6027|6011|6009|20045
1625060700000|2021-06-30 13:45:00|6025|6024|6025|6024|6028|6025|6013|6011|49700
1625061000000|2021-06-30 13:50:00|6027|6025|6019|6017|6033|6029|6016|6015|22099
1625061300000|2021-06-30 13:55:00|6018|6016|6020|6018|6028|6026|6015|6013|26512
1625061600000|2021-06-30 14:00:00|6019|6017|6021|6019|6025|6024|6019|6016|25087
1625061900000|2021-06-30 14:05:00|6020|6018|6019|6018|6023|6022|6013|6012|21470
1625062200000|2021-06-30 14:10:00|6018|6017|6018|6017|6021|6019|6012|6011|18442
1625062500000|2021-06-30 14:15:00|6017|6016|6002|6001|6018|6016|6002|6001|17203
1625062800000|2021-06-30 14:20:00|6001|6000|6006|6004|6012|6011|5998|5996|260603
1625063100000|2021-06-30 14:25:00|6007|6005|6001|6000|6008|6007|6001|6000|14195
1625063400000|2021-06-30 14:30:00|6000|5999|6014|6012|6018|6016|6000|5999|20823
1625063700000|2021-06-30 14:35:00|6013|6013|6005|6003|6018|6017|6003|6002|14518
1625064000000|2021-06-30 14:40:00|6006|6004|6001|6000|6009|6008|5999|5998|17384
1625064300000|2021-06-30 14:45:00|6002|6001|5999|5997|6003|6002|5991|5989|39550
1625064600000|2021-06-30 14:50:00|5998|5998|5987|5985|5998|5998|5985|5984|14496
1625064900000|2021-06-30 14:55:00|5986|5986|5980|5978|5987|5986|5980|5978|26941
1625065200000|2021-06-30 15:00:00|5981|5979|5972|5971|5983|5982|5971|5969|18253
1625065500000|2021-06-30 15:05:00|5973|5972|5978|5976|5978|5977|5971|5970|12985
1625065800000|2021-06-30 15:10:00|5977|5975|5968|5967|5977|5975|5966|5965|16468
1625066100000|2021-06-30 15:15:00|5967|5966|5971|5969|5973|5972|5967|5965|20683
1625066400000|2021-06-30 15:20:00|5972|5970|5971|5970|5976|5974|5969|5967|47214
1625066700000|2021-06-30 15:25:00|5970|5969|5980|5977|5980|5978|5964|5963|43288
1625122800000|2021-07-01 07:00:00|6000|5990|5987|5984|6010|6004|5980|5976|26281
1625123100000|2021-07-01 07:05:00|5988|5985|5993|5991|5998|5996|5985|5983|23356
1625123400000|2021-07-01 07:10:00|5992|5990|5992|5990|5993|5990|5975|5974|48248
1625123700000|2021-07-01 07:15:00|5993|5991|5992|5991|6001|5999|5986|5983|34347
1625124000000|2021-07-01 07:20:00|5993|5992|6001|5998|6003|6001|5993|5992|34756
1625124300000|2021-07-01 07:25:00|6002|5999|6002|6000|6005|6003|5986|5985|27324
1625124600000|2021-07-01 07:30:00|6003|6001|6003|6001|6006|6004|5997|5996|23364
1625124900000|2021-07-01 07:35:00|6004|6002|6024|6022|6029|6027|6004|6002|18941
1625125200000|2021-07-01 07:40:00|6025|6023|6015|6014|6026|6024|6015|6013|12858
1625125500000|2021-07-01 07:45:00|6016|6013|6009|6008|6019|6017|6009|6008|7020
1625125800000|2021-07-01 07:50:00|6010|6007|6003|6001|6013|6011|6003|6001|7667
1625126100000|2021-07-01 07:55:00|6004|6002|6012|6010|6014|6012|6002|6000|6167
1625126400000|2021-07-01 08:00:00|6013|6011|6038|6036|6039|6037|6013|6011|21657
1625126700000|2021-07-01 08:05:00|6039|6037|6019|6017|6040|6037|6018|6016|8840
1625127000000|2021-07-01 08:10:00|6020|6018|6011|6009|6021|6020|6011|6009|8009
1625127300000|2021-07-01 08:15:00|6010|6010|6014|6012|6017|6015|6009|6008|5988
1625127600000|2021-07-01 08:20:00|6016|6013|5998|5996|6016|6013|5997|5996|8555
1625127900000|2021-07-01 08:25:00|5997|5997|6002|6001|6003|6001|5997|5996|6260
1625128200000|2021-07-01 08:30:00|6001|6000|6009|6007|6009|6007|5998|5996|6862
1625128500000|2021-07-01 08:35:00|6010|6009|6005|6003|6013|6011|6003|6002|6750
1625128800000|2021-07-01 08:40:00|6006|6004|6007|6005|6013|6011|6005|6003|5830
1625129100000|2021-07-01 08:45:00|6008|6006|6007|6005|6011|6010|6005|6003|7452
1625129400000|2021-07-01 08:50:00|6006|6006|5993|5991|6006|6006|5992|5991|9293
1625129700000|2021-07-01 08:55:00|5992|5990|5988|5986|5996|5993|5988|5986|8517
1625130000000|2021-07-01 09:00:00|5989|5987|5988|5985|5992|5991|5983|5981|15024
1625130300000|2021-07-01 09:05:00|5987|5986|5980|5978|5987|5986|5977|5975|4486
1625130600000|2021-07-01 09:10:00|5979|5979|5982|5981|5986|5984|5978|5976|9344
1625130900000|2021-07-01 09:15:00|5981|5980|5982|5980|5983|5982|5979|5978|4153
1625131200000|2021-07-01 09:20:00|5983|5981|5986|5983|5986|5985|5979|5978|8111
1625131500000|2021-07-01 09:25:00|5985|5984|5989|5988|5989|5988|5979|5978|7002
1625131800000|2021-07-01 09:30:00|5988|5987|5990|5988|5995|5992|5984|5983|6054
1625132100000|2021-07-01 09:35:00|5991|5989|5981|5979|5991|5989|5980|5978|4123
1625132400000|2021-07-01 09:40:00|5980|5980|5975|5973|5980|5980|5969|5967|11794
1625132700000|2021-07-01 09:45:00|5976|5974|5972|5971|5979|5976|5972|5970|11554
1625133000000|2021-07-01 09:50:00|5971|5970|5978|5977|5981|5979|5971|5970|9453
1625133300000|2021-07-01 09:55:00|5979|5978|5985|5984|5985|5984|5978|5977|6851
1625133600000|2021-07-01 10:00:00|5984|5983|5982|5981|5990|5989|5980|5978|7754
1625133900000|2021-07-01 10:05:00|5983|5982|5984|5983|5988|5986|5981|5978|4586
1625134200000|2021-07-01 10:10:00|5983|5982|5982|5981|5988|5986|5980|5979|6045
1625134500000|2021-07-01 10:15:00|5983|5982|5982|5981|5988|5985|5979|5978|5719
1625134800000|2021-07-01 10:20:00|5981|5980|5973|5972|5982|5981|5973|5971|13368
1625135100000|2021-07-01 10:25:00|5974|5971|5972|5970|5977|5976|5966|5965|8811
1625135400000|2021-07-01 10:30:00|5971|5969|5974|5972|5976|5975|5965|5963|12324
1625135700000|2021-07-01 10:35:00|5973|5971|5962|5960|5976|5975|5961|5960|8797
1625136000000|2021-07-01 10:40:00|5961|5961|5966|5964|5971|5970|5959|5957|11903
1625136300000|2021-07-01 10:45:00|5965|5963|5963|5961|5968|5966|5955|5953|8892
1625136600000|2021-07-01 10:50:00|5962|5960|5960|5958|5963|5961|5954|5952|7922
1625136900000|2021-07-01 10:55:00|5959|5957|5958|5957|5959|5958|5954|5952|11498
1625137200000|2021-07-01 11:00:00|5957|5956|5957|5955|5962|5960|5948|5947|8466
1625137500000|2021-07-01 11:05:00|5958|5956|5950|5948|5960|5958|5948|5945|10620
1625137800000|2021-07-01 11:10:00|5951|5949|5947|5945|5960|5957|5947|5945|14532
1625138100000|2021-07-01 11:15:00|5948|5946|5951|5950|5957|5956|5947|5945|9114
1625138400000|2021-07-01 11:20:00|5952|5951|5947|5945|5954|5953|5946|5945|10542
1625138700000|2021-07-01 11:25:00|5949|5946|5953|5951|5954|5953|5946|5945|4861
1625139000000|2021-07-01 11:30:00|5952|5950|5958|5957|5959|5958|5949|5948|6990
1625139300000|2021-07-01 11:35:00|5959|5956|5981|5980|5981|5980|5959|5956|7252
1625139600000|2021-07-01 11:40:00|5982|5981|5983|5982|5984|5983|5977|5975|7661
1625139900000|2021-07-01 11:45:00|5982|5981|5979|5978|5982|5982|5977|5976|4096
1625140200000|2021-07-01 11:50:00|5980|5979|5976|5975|5982|5981|5975|5974|2299
1625140500000|2021-07-01 11:55:00|5977|5976|5985|5983|5988|5986|5977|5976|9169
1625140800000|2021-07-01 12:00:00|5986|5984|5989|5988|5992|5990|5985|5983|7875
1625141100000|2021-07-01 12:05:00|5990|5987|5990|5988|5992|5991|5987|5985|5736
1625141400000|2021-07-01 12:10:00|5991|5989|5993|5992|5994|5993|5990|5988|5178
1625141700000|2021-07-01 12:15:00|5994|5993|5989|5987|5994|5993|5989|5987|5335
1625142000000|2021-07-01 12:20:00|5990|5988|5987|5986|5994|5992|5987|5986|4961
1625142300000|2021-07-01 12:25:00|5988|5985|5980|5979|5992|5991|5980|5978|4063
1625142600000|2021-07-01 12:30:00|5981|5980|5984|5982|5985|5984|5977|5976|14309
1625142900000|2021-07-01 12:35:00|5983|5983|5975|5974|5989|5987|5974|5972|12941
1625143200000|2021-07-01 12:40:00|5976|5975|5974|5972|5981|5980|5974|5972|6857
1625143500000|2021-07-01 12:45:00|5975|5973|5977|5976|5982|5980|5974|5973|10690
1625143800000|2021-07-01 12:50:00|5978|5977|5973|5971|5980|5979|5971|5969|15656
1625144100000|2021-07-01 12:55:00|5972|5972|5981|5980|5984|5982|5971|5970|6874
1625144400000|2021-07-01 13:00:00|5982|5981|5984|5983|5991|5988|5979|5978|14785
1625144700000|2021-07-01 13:05:00|5985|5984|5984|5983|5989|5988|5983|5982|7998
1625145000000|2021-07-01 13:10:00|5985|5985|5986|5985|5988|5987|5983|5981|7341
1625145300000|2021-07-01 13:15:00|5987|5984|5991|5990|5992|5991|5982|5981|6990
1625145600000|2021-07-01 13:20:00|5992|5991|5990|5988|5996|5994|5989|5988|30361
1625145900000|2021-07-01 13:25:00|5991|5989|5997|5995|5999|5997|5987|5985|11893
1625146200000|2021-07-01 13:30:00|5998|5996|5977|5975|6011|6009|5976|5974|57682
1625146500000|2021-07-01 13:35:00|5976|5974|5977|5976|5986|5985|5971|5969|16703
1625146800000|2021-07-01 13:40:00|5978|5975|5961|5960|5978|5976|5961|5960|18245
1625147100000|2021-07-01 13:45:00|5962|5959|5961|5960|5967|5966|5955|5952|31027
1625147400000|2021-07-01 13:50:00|5960|5959|5947|5946|5961|5959|5945|5943|70107
1625147700000|2021-07-01 13:55:00|5948|5947|5950|5949|5952|5951|5940|5939|29168
1625148000000|2021-07-01 14:00:00|5951|5950|5949|5948|5958|5957|5946|5943|32734
1625148300000|2021-07-01 14:05:00|5950|5949|5969|5968|5974|5972|5949|5948|31240
1625148600000|2021-07-01 14:10:00|5970|5969|5962|5961|5971|5970|5959|5958|34388
1625148900000|2021-07-01 14:15:00|5963|5962|5960|5959|5966|5964|5955|5953|23079
1625149200000|2021-07-01 14:20:00|5959|5958|5956|5955|5962|5960|5954|5953|25913
1625149500000|2021-07-01 14:25:00|5955|5954|5939|5938|5955|5954|5939|5938|16742
1625149800000|2021-07-01 14:30:00|5938|5937|5941|5940|5942|5941|5932|5930|34736
1625150100000|2021-07-01 14:35:00|5942|5941|5934|5933|5942|5941|5930|5929|23752
1625150400000|2021-07-01 14:40:00|5933|5932|5939|5938|5941|5940|5932|5931|10652
1625150700000|2021-07-01 14:45:00|5940|5939|5931|5929|5942|5941|5929|5928|22304
1625151000000|2021-07-01 14:50:00|5930|5928|5931|5930|5937|5935|5929|5928|17843
1625151300000|2021-07-01 14:55:00|5932|5931|5928|5926|5936|5935|5926|5924|11023
1625151600000|2021-07-01 15:00:00|5927|5927|5926|5925|5931|5930|5925|5924|19072
1625151900000|2021-07-01 15:05:00|5927|5924|5925|5924|5930|5929|5922|5921|39985
1625152200000|2021-07-01 15:10:00|5924|5923|5913|5912|5926|5925|5911|5909|64245
1625152500000|2021-07-01 15:15:00|5914|5913|5913|5912|5920|5919|5911|5910|27793
1625152800000|2021-07-01 15:20:00|5912|5911|5917|5916|5918|5917|5911|5910|66024
1625153100000|2021-07-01 15:25:00|5916|5915|5932|5930|5933|5930|5915|5913|22111
1625209200000|2021-07-02 07:00:00|5950|5933|5919|5918|5950|5940|5915|5910|35298
1625209500000|2021-07-02 07:05:00|5918|5917|5929|5925|5936|5933|5915|5912|18336
1625209800000|2021-07-02 07:10:00|5930|5926|5925|5922|5938|5936|5925|5922|19418
1625210100000|2021-07-02 07:15:00|5924|5921|5935|5933|5937|5935|5923|5921|23124
1625210400000|2021-07-02 07:20:00|5936|5934|5936|5934|5944|5943|5935|5933|28076
1625210700000|2021-07-02 07:25:00|5935|5933|5952|5950|5953|5952|5933|5932|26323
1625211000000|2021-07-02 07:30:00|5953|5951|5949|5948|5954|5952|5949|5947|15076
1625211300000|2021-07-02 07:35:00|5948|5947|5957|5954|5961|5960|5948|5947|9634
1625211600000|2021-07-02 07:40:00|5958|5955|5977|5975|5977|5976|5958|5955|11017
1625211900000|2021-07-02 07:45:00|5976|5976|5976|5973|5981|5980|5971|5970|14841
1625212200000|2021-07-02 07:50:00|5975|5974|5975|5973|5980|5979|5973|5972|7957
1625212500000|2021-07-02 07:55:00|5976|5974|5977|5975|5978|5977|5975|5973|4528
1625212800000|2021-07-02 08:00:00|5978|5976|5983|5982|5988|5986|5977|5975|10619
1625213100000|2021-07-02 08:05:00|5982|5981|5980|5978|5988|5986|5979|5978|8221
1625213400000|2021-07-02 08:10:00|5979|5979|5981|5979|5984|5981|5976|5973|6534
1625213700000|2021-07-02 08:15:00|5980|5978|5974|5972|5981|5979|5973|5971|4609
1625214000000|2021-07-02 08:20:00|5973|5973|5972|5970|5976|5975|5971|5970|6368
1625214300000|2021-07-02 08:25:00|5971|5971|5972|5970|5977|5975|5971|5969|6158
1625214600000|2021-07-02 08:30:00|5973|5971|5972|5971|5980|5979|5971|5968|8593
1625214900000|2021-07-02 08:35:00|5973|5972|5980|5978|5985|5984|5972|5971|5710
1625215200000|2021-07-02 08:40:00|5979|5977|5982|5980|5985|5984|5977|5976|7758
1625215500000|2021-07-02 08:45:00|5981|5981|5979|5978|5982|5981|5976|5974|4029
1625215800000|2021-07-02 08:50:00|5978|5977|5982|5980|5984|5983|5978|5976|5355
1625216100000|2021-07-02 08:55:00|5981|5979|5971|5970|5981|5979|5971|5969|6329
1625216400000|2021-07-02 09:00:00|5970|5969|5968|5966|5971|5969|5966|5964|9756
1625216700000|2021-07-02 09:05:00|5969|5967|5965|5963|5969|5967|5963|5961|4167
1625217000000|2021-07-02 09:10:00|5964|5964|5966|5965|5966|5965|5963|5961|5570
1625217300000|2021-07-02 09:15:00|5967|5966|5975|5974|5975|5974|5965|5963|12398
1625217600000|2021-07-02 09:20:00|5976|5975|5966|5964|5979|5977|5965|5964|7248
1625217900000|2021-07-02 09:25:00|5965|5963|5962|5961|5966|5965|5961|5960|4971
1625218200000|2021-07-02 09:30:00|5961|5960|5962|5960|5964|5962|5959|5958|5170
1625218500000|2021-07-02 09:35:00|5963|5961|5960|5959|5965|5963|5959|5957|7339
1625218800000|2021-07-02 09:40:00|5961|5960|5962|5960|5962|5961|5957|5955|4276
1625219100000|2021-07-02 09:45:00|5961|5959|5963|5961|5963|5962|5958|5957|7739
1625219400000|2021-07-02 09:50:00|5962|5960|5953|5952|5963|5962|5953|5951|7237
1625219700000|2021-07-02 09:55:00|5954|5951|5947|5945|5956|5955|5947|5945|16449
1625220000000|2021-07-02 10:00:00|5948|5946|5944|5943|5948|5947|5942|5941|6196
1625220300000|2021-07-02 10:05:00|5945|5944|5938|5937|5945|5944|5938|5936|4645
1625220600000|2021-07-02 10:10:00|5939|5938|5940|5938|5942|5941|5937|5936|5447
1625220900000|2021-07-02 10:15:00|5939|5937|5941|5939|5942|5941|5938|5937|5074
1625221200000|2021-07-02 10:20:00|5942|5940|5941|5940|5946|5944|5939|5938|8743
1625221500000|2021-07-02 10:25:00|5940|5939|5937|5936|5940|5939|5936|5935|5684
1625221800000|2021-07-02 10:30:00|5938|5937|5937|5936|5940|5939|5935|5934|6755
1625222100000|2021-07-02 10:35:00|5938|5937|5946|5945|5946|5945|5937|5936|7938
1625222400000|2021-07-02 10:40:00|5947|5946|5951|5950|5952|5950|5947|5946|8887
1625222700000|2021-07-02 10:45:00|5952|5951|5950|5949|5954|5953|5948|5946|11325
1625223000000|2021-07-02 10:50:00|5951|5948|5952|5951|5952|5951|5949|5948|6822
1625223300000|2021-07-02 10:55:00|5953|5952|5954|5953|5955|5954|5952|5951|7838
1625223600000|2021-07-02 11:00:00|5953|5952|5954|5953|5956|5954|5953|5952|19119
1625223900000|2021-07-02 11:05:00|5955|5954|5949|5948|5955|5954|5949|5948|6548
1625224200000|2021-07-02 11:10:00|5948|5947|5948|5947|5949|5948|5945|5944|5282
1625224500000|2021-07-02 11:15:00|5949|5948|5945|5943|5950|5948|5942|5941|8641
1625224800000|2021-07-02 11:20:00|5946|5944|5950|5949|5950|5949|5945|5943|4494
1625225100000|2021-07-02 11:25:00|5949|5948|5945|5944|5949|5948|5945|5944|5299
1625225400000|2021-07-02 11:30:00|5946|5945|5944|5943|5946|5945|5942|5941|5302
1625225700000|2021-07-02 11:35:00|5945|5944|5946|5945|5946|5945|5945|5944|4871
1625226000000|2021-07-02 11:40:00|5945|5944|5945|5944|5947|5946|5945|5944|6112
1625226300000|2021-07-02 11:45:00|5944|5943|5950|5949|5951|5950|5944|5943|7361
1625226600000|2021-07-02 11:50:00|5951|5948|5949|5947|5951|5949|5946|5945|3813
1625226900000|2021-07-02 11:55:00|5950|5948|5943|5942|5951|5949|5943|5942|7203
1625227200000|2021-07-02 12:00:00|5942|5941|5941|5940|5945|5944|5941|5939|6127
1625227500000|2021-07-02 12:05:00|5940|5939|5939|5938|5940|5939|5937|5935|2878
1625227800000|2021-07-02 12:10:00|5940|5939|5938|5937|5941|5940|5938|5937|4233
1625228100000|2021-07-02 12:15:00|5939|5938|5937|5935|5940|5938|5936|5934|7267
1625228400000|2021-07-02 12:20:00|5938|5936|5939|5937|5939|5938|5937|5935|6740
1625228700000|2021-07-02 12:25:00|5940|5938|5948|5946|5949|5948|5939|5938|35421
1625229000000|2021-07-02 12:30:00|5947|5945|5956|5955|5962|5960|5946|5945|36665
1625229300000|2021-07-02 12:35:00|5957|5956|5952|5951|5963|5961|5950|5948|25968
1625229600000|2021-07-02 12:40:00|5953|5950|5954|5952|5957|5956|5950|5948|13741
1625229900000|2021-07-02 12:45:00|5953|5953|5956|5955|5959|5957|5953|5951|11699
1625230200000|2021-07-02 12:50:00|5957|5956|5959|5958|5959|5958|5955|5954|14719
1625230500000|2021-07-02 12:55:00|5960|5957|5957|5955|5963|5962|5957|5955|29488
1625230800000|2021-07-02 13:00:00|5958|5956|5964|5962|5968|5967|5956|5955|14022
1625231100000|2021-07-02 13:05:00|5963|5961|5964|5963|5965|5964|5962|5960|10023
1625231400000|2021-07-02 13:10:00|5963|5962|5958|5957|5963|5962|5955|5953|15874
1625231700000|2021-07-02 13:15:00|5959|5958|5959|5958|5961|5958|5953|5952|12402
1625232000000|2021-07-02 13:20:00|5958|5957|5949|5948|5961|5959|5949|5947|11672
1625232300000|2021-07-02 13:25:00|5948|5947|5945|5944|5948|5947|5942|5941|6774
1625232600000|2021-07-02 13:30:00|5946|5945|5933|5931|5949|5947|5933|5931|37959
1625232900000|2021-07-02 13:35:00|5932|5932|5928|5926|5942|5941|5928|5926|70351
1625233200000|2021-07-02 13:40:00|5929|5927|5919|5917|5930|5929|5914|5912|23251
1625233500000|2021-07-02 13:45:00|5918|5916|5913|5911|5921|5920|5911|5910|20461
1625233800000|2021-07-02 13:50:00|5912|5910|5914|5913|5920|5919|5908|5906|26169
1625234100000|2021-07-02 13:55:00|5913|5912|5920|5919|5921|5919|5908|5907|16224
1625234400000|2021-07-02 14:00:00|5919|5918|5915|5914|5919|5918|5908|5906|21564
1625234700000|2021-07-02 14:05:00|5916|5915|5903|5901|5917|5915|5903|5901|9775
1625235000000|2021-07-02 14:10:00|5902|5902|5911|5909|5912|5910|5901|5900|14166
1625235300000|2021-07-02 14:15:00|5912|5910|5922|5921|5928|5926|5912|5910|38051
1625235600000|2021-07-02 14:20:00|5923|5922|5928|5926|5928|5926|5913|5912|13324
1625235900000|2021-07-02 14:25:00|5929|5927|5939|5937|5942|5940|5927|5926|17373
1625236200000|2021-07-02 14:30:00|5938|5938|5945|5943|5949|5947|5936|5935|15568
1625236500000|2021-07-02 14:35:00|5944|5942|5945|5943|5948|5947|5939|5938|18921
1625236800000|2021-07-02 14:40:00|5946|5944|5942|5940|5948|5946|5941|5940|13907
1625237100000|2021-07-02 14:45:00|5943|5941|5948|5946|5951|5949|5943|5940|29518
1625237400000|2021-07-02 14:50:00|5949|5947|5946|5945|5949|5948|5944|5942|16416
1625237700000|2021-07-02 14:55:00|5947|5944|5953|5952|5954|5953|5945|5944|23404
1625238000000|2021-07-02 15:00:00|5952|5951|5945|5943|5952|5952|5942|5941|14597
1625238300000|2021-07-02 15:05:00|5946|5944|5953|5951|5954|5952|5945|5944|8854
1625238600000|2021-07-02 15:10:00|5954|5952|5951|5950|5955|5954|5950|5948|11973
1625238900000|2021-07-02 15:15:00|5950|5949|5951|5949|5954|5953|5949|5948|14083
1625239200000|2021-07-02 15:20:00|5952|5950|5943|5942|5955|5954|5942|5941|40867
1625239500000|2021-07-02 15:25:00|5942|5941|5944|5943|5950|5947|5929|5928|92761
1625468400000|2021-07-05 07:00:00|6011|6000|6033|6030|6037|6033|6011|6000|27258
1625468700000|2021-07-05 07:05:00|6032|6029|6035|6032|6049|6048|6029|6025|26438
1625469000000|2021-07-05 07:10:00|6034|6033|6005|6002|6035|6033|6002|6001|11878
1625469300000|2021-07-05 07:15:00|6004|6003|6000|5998|6008|6006|5995|5992|21299
1625469600000|2021-07-05 07:20:00|5999|5997|6011|6007|6011|6008|5991|5988|8838
1625469900000|2021-07-05 07:25:00|6010|6008|6009|6007|6020|6019|6004|6003|10627
1625470200000|2021-07-05 07:30:00|6008|6008|6029|6027|6029|6027|6004|6003|9700
1625470500000|2021-07-05 07:35:00|6030|6028|6004|6000|6030|6028|6000|5998|14329
1625470800000|2021-07-05 07:40:00|6003|5999|5994|5991|6003|5999|5990|5988|12440
1625471100000|2021-07-05 07:45:00|5993|5990|5985|5984|5993|5990|5984|5981|10215
1625471400000|2021-07-05 07:50:00|5986|5983|5991|5990|5992|5991|5984|5982|14477
1625471700000|2021-07-05 07:55:00|5990|5989|5994|5992|5996|5994|5985|5984|8134
1625472000000|2021-07-05 08:00:00|5993|5991|5998|5996|6001|6000|5988|5987|12921
1625472300000|2021-07-05 08:05:00|5997|5995|5999|5997|6003|6001|5995|5993|7362
1625472600000|2021-07-05 08:10:00|5998|5998|6003|5999|6005|6004|5994|5992|19857
1625472900000|2021-07-05 08:15:00|6002|6000|6010|6008|6010|6008|6001|5999|6351
1625473200000|2021-07-05 08:20:00|6011|6009|6022|6019|6025|6024|6010|6008|13719
1625473500000|2021-07-05 08:25:00|6021|6020|6023|6021|6027|6025|6020|6019|4954
1625473800000|2021-07-05 08:30:00|6024|6022|6028|6027|6029|6027|6020|6019|10612
1625474100000|2021-07-05 08:35:00|6027|6026|6034|6032|6038|6036|6026|6024|8358
1625474400000|2021-07-05 08:40:00|6033|6031|6029|6027|6035|6034|6029|6027|7535
1625474700000|2021-07-05 08:45:00|6028|6025|6027|6025|6029|6028|6021|6019|6509
1625475000000|2021-07-05 08:50:00|6026|6024|6031|6029|6032|6030|6026|6024|2974
1625475300000|2021-07-05 08:55:00|6032|6030|6035|6033|6037|6035|6032|6029|7791
1625475600000|2021-07-05 09:00:00|6036|6034|6035|6033|6037|6035|6029|6028|9101
1625475900000|2021-07-05 09:05:00|6034|6032|6042|6041|6043|6041|6034|6032|6934
1625476200000|2021-07-05 09:10:00|6043|6042|6051|6050|6053|6052|6042|6040|9708
1625476500000|2021-07-05 09:15:00|6050|6049|6057|6055|6057|6056|6048|6046|10514
1625476800000|2021-07-05 09:20:00|6056|6056|6056|6053|6057|6056|6050|6048|19133
1625477100000|2021-07-05 09:25:00|6055|6052|6050|6048|6055|6052|6046|6045|8779
1625477400000|2021-07-05 09:30:00|6049|6047|6039|6038|6049|6047|6036|6033|10109
1625477700000|2021-07-05 09:35:00|6038|6037|6020|6017|6039|6038|6020|6017|3646
1625478000000|2021-07-05 09:40:00|6019|6016|6024|6022|6025|6024|6019|6016|7595
1625478300000|2021-07-05 09:45:00|6023|6021|6016|6014|6024|6021|6009|6007|27646
1625478600000|2021-07-05 09:50:00|6015|6015|6015|6013|6024|6022|6015|6013|4315
1625478900000|2021-07-05 09:55:00|6016|6014|6010|6008|6017|6015|6009|6007|4744
1625479200000|2021-07-05 10:00:00|6009|6007|6015|6012|6016|6015|6007|6005|6028
1625479500000|2021-07-05 10:05:00|6014|6011|6015|6013|6016|6015|6008|6007|5929
1625479800000|2021-07-05 10:10:00|6014|6012|6017|6014|6017|6015|6012|6010|4427
1625480100000|2021-07-05 10:15:00|6016|6013|6007|6005|6016|6014|6006|6005|1663
1625480400000|2021-07-05 10:20:00|6006|6004|6007|6006|6007|6006|6003|6001|3886
1625480700000|2021-07-05 10:25:00|6006|6005|6000|5998|6007|6006|5999|5998|3170
1625481000000|2021-07-05 10:30:00|6001|5999|6007|6005|6008|6006|6000|5997|2645
1625481300000|2021-07-05 10:35:00|6008|6006|6011|6009|6012|6011|6007|6006|1762
1625481600000|2021-07-05 10:40:00|6012|6010|6020|6017|6020|6019|6012|6010|3835
1625481900000|2021-07-05 10:45:00|6021|6018|6023|6022|6025|6023|6021|6018|5078
1625482200000|2021-07-05 10:50:00|6022|6021|6030|6029|6031|6029|6021|6019|1694
1625482500000|2021-07-05 10:55:00|6031|6028|6034|6033|6034|6033|6029|6027|3099
1625482800000|2021-07-05 11:00:00|6033|6032|6035|6033|6036|6034|6031|6029|2817
1625483100000|2021-07-05 11:05:00|6036|6034|6050|6049|6050|6049|6036|6034|10882
1625483400000|2021-07-05 11:10:00|6051|6050|6052|6049|6058|6057|6047|6045|15680
1625483700000|2021-07-05 11:15:00|6051|6050|6050|6048|6052|6050|6044|6042|5864
1625484000000|2021-07-05 11:20:00|6051|6049|6058|6055|6059|6057|6049|6047|15085
1625484300000|2021-07-05 11:25:00|6057|6054|6059|6057|6062|6060|6055|6054|8760
1625484600000|2021-07-05 11:30:00|6058|6058|6056|6054|6060|6058|6054|6053|9175
1625484900000|2021-07-05 11:35:00|6057|6053|6046|6045|6057|6056|6043|6042|14632
1625485200000|2021-07-05 11:40:00|6045|6044|6043|6042|6047|6046|6043|6042|3995
1625485500000|2021-07-05 11:45:00|6042|6041|6043|6042|6044|6042|6035|6034|4012
1625485800000|2021-07-05 11:50:00|6042|6041|6040|6037|6047|6044|6037|6036|3265
1625486100000|2021-07-05 11:55:00|6039|6038|6035|6033|6042|6041|6033|6031|4060
1625486400000|2021-07-05 12:00:00|6036|6034|6041|6039|6042|6039|6035|6032|4215
1625486700000|2021-07-05 12:05:00|6042|6040|6041|6040|6045|6043|6041|6040|3623
1625487000000|2021-07-05 12:10:00|6042|6041|6042|6040|6046|6044|6040|6039|3537
1625487300000|2021-07-05 12:15:00|6043|6041|6041|6039|6045|6043|6041|6039|3767
1625487600000|2021-07-05 12:20:00|6040|6038|6047|6045|6048|6046|6039|6037|1544
1625487900000|2021-07-05 12:25:00|6046|6044|6048|6047|6049|6048|6046|6044|1652
1625488200000|2021-07-05 12:30:00|6049|6048|6049|6048|6051|6050|6045|6043|6691
1625488500000|2021-07-05 12:35:00|6048|6047|6050|6047|6050|6048|6044|6043|2626
1625488800000|2021-07-05 12:40:00|6049|6048|6047|6046|6050|6048|6045|6043|5722
1625489100000|2021-07-05 12:45:00|6046|6045|6040|6038|6046|6045|6037|6035|9010
1625489400000|2021-07-05 12:50:00|6039|6039|6035|6032|6041|6039|6032|6030|9153
1625489700000|2021-07-05 12:55:00|6034|6033|6039|6037|6041|6040|6031|6030|9726
1625490000000|2021-07-05 13:00:00|6040|6038|6042|6040|6043|6042|6039|6036|5699
1625490300000|2021-07-05 13:05:00|6041|6039|6048|6046|6049|6047|6040|6039|4483
1625490600000|2021-07-05 13:10:00|6049|6048|6052|6050|6055|6052|6048|6046|2744
1625490900000|2021-07-05 13:15:00|6053|6051|6048|6046|6054|6052|6046|6044|6697
1625491200000|2021-07-05 13:20:00|6049|6047|6052|6051|6056|6054|6048|6046|4639
1625491500000|2021-07-05 13:25:00|6051|6050|6049|6048|6051|6050|6047|6045|5177
1625491800000|2021-07-05 13:30:00|6050|6049|6042|6040|6051|6050|6042|6040|7529
1625492100000|2021-07-05 13:35:00|6041|6039|6038|6037|6044|6043|6038|6036|8549
1625492400000|2021-07-05 13:40:00|6039|6036|6042|6040|6042|6041|6037|6035|11470
1625492700000|2021-07-05 13:45:00|6043|6041|6051|6050|6051|6050|6042|6040|5714
1625493000000|2021-07-05 13:50:00|6050|6049|6052|6051|6058|6056|6047|6045|8079
1625493300000|2021-07-05 13:55:00|6051|6049|6050|6048|6055|6053|6044|6042|9971
1625493600000|2021-07-05 14:00:00|6049|6049|6047|6045|6053|6051|6045|6044|7422
1625493900000|2021-07-05 14:05:00|6046|6044|6027|6026|6048|6046|6026|6024|11685
1625494200000|2021-07-05 14:10:00|6028|6027|6030|6029|6032|6031|6023|6021|9188
1625494500000|2021-07-05 14:15:00|6029|6028|6030|6029|6036|6034|6029|6027|6352
1625494800000|2021-07-05 14:20:00|6029|6028|6034|6033|6036|6035|6029|6028|3915
1625495100000|2021-07-05 14:25:00|6035|6032|6038|6036|6039|6038|6035|6032|3902
1625495400000|2021-07-05 14:30:00|6037|6037|6040|6039|6040|6039|6037|6035|4461
1625495700000|2021-07-05 14:35:00|6041|6040|6035|6034|6042|6041|6035|6034|9067
1625496000000|2021-07-05 14:40:00|6034|6033|6032|6031|6035|6034|6030|6029|8019
1625496300000|2021-07-05 14:45:00|6033|6032|6032|6031|6033|6032|6026|6024|9575
1625496600000|2021-07-05 14:50:00|6033|6032|6039|6038|6041|6040|6033|6032|5804
1625496900000|2021-07-05 14:55:00|6038|6037|6039|6038|6040|6039|6036|6035|3616
1625497200000|2021-07-05 15:00:00|6038|6037|6032|6031|6041|6039|6032|6031|6920
1625497500000|2021-07-05 15:05:00|6033|6032|6031|6030|6033|6032|6030|6029|8759
1625497800000|2021-07-05 15:10:00|6032|6031|6033|6032|6035|6034|6032|6031|4483
1625498100000|2021-07-05 15:15:00|6032|6031|6036|6035|6037|6035|6029|6028|15360
1625498400000|2021-07-05 15:20:00|6035|6034|6037|6036|6040|6039|6035|6034|7791
1625498700000|2021-07-05 15:25:00|6038|6037|6039|6037|6041|6040|6035|6033|16506
1625554800000|2021-07-06 07:00:00|6049|6041|6025|6023|6061|6055|6022|6017|14437
1625555100000|2021-07-06 07:05:00|6024|6022|6020|6015|6024|6022|6009|6005|6305
1625555400000|2021-07-06 07:10:00|6019|6016|6029|6027|6047|6044|6017|6014|15017
1625555700000|2021-07-06 07:15:00|6028|6026|6031|6027|6041|6039|6026|6023|7144
1625556000000|2021-07-06 07:20:00|6032|6028|6034|6032|6040|6037|6023|6020|3176
1625556300000|2021-07-06 07:25:00|6033|6031|6044|6042|6049|6048|6029|6027|8235
1625556600000|2021-07-06 07:30:00|6045|6041|6038|6035|6045|6041|6034|6031|4172
1625556900000|2021-07-06 07:35:00|6037|6034|6024|6021|6037|6035|6020|6017|5197
1625557200000|2021-07-06 07:40:00|6023|6020|6022|6020|6024|6022|6017|6014|7458
1625557500000|2021-07-06 07:45:00|6023|6021|6031|6028|6034|6031|6022|6020|4733
1625557800000|2021-07-06 07:50:00|6030|6027|6034|6033|6035|6034|6028|6026|5378
1625558100000|2021-07-06 07:55:00|6033|6032|6031|6029|6033|6033|6025|6023|4516
1625558400000|2021-07-06 08:00:00|6030|6028|6032|6029|6032|6029|6024|6021|4229
1625558700000|2021-07-06 08:05:00|6031|6027|6041|6039|6041|6040|6029|6026|4774
1625559000000|2021-07-06 08:10:00|6040|6037|6034|6031|6042|6040|6034|6031|6266
1625559300000|2021-07-06 08:15:00|6033|6032|6029|6027|6033|6032|6025|6021|10636
1625559600000|2021-07-06 08:20:00|6030|6028|6019|6018|6031|6030|6019|6017|5375
1625559900000|2021-07-06 08:25:00|6018|6017|6017|6014|6019|6018|6015|6012|3476
1625560200000|2021-07-06 08:30:00|6016|6013|6023|6020|6023|6021|6010|6006|4630
1625560500000|2021-07-06 08:35:00|6022|6019|6030|6029|6033|6032|6018|6016|7609
1625560800000|2021-07-06 08:40:00|6031|6028|6027|6025|6031|6028|6026|6025|2078
1625561100000|2021-07-06 08:45:00|6026|6024|6034|6031|6037|6034|6024|6021|4554
1625561400000|2021-07-06 08:50:00|6033|6030|6034|6033|6034|6033|6030|6028|2234
1625561700000|2021-07-06 08:55:00|6035|6034|6037|6036|6041|6038|6033|6031|5261
1625562000000|2021-07-06 09:00:00|6038|6037|6042|6041|6044|6043|6037|6035|5592
1625562300000|2021-07-06 09:05:00|6041|6040|6036|6034|6042|6040|6034|6032|3142
1625562600000|2021-07-06 09:10:00|6035|6033|6036|6034|6036|6035|6030|6028|6881
1625562900000|2021-07-06 09:15:00|6037|6035|6046|6045|6048|6047|6037|6035|5358
1625563200000|2021-07-06 09:20:00|6047|6044|6053|6050|6056|6053|6044|6043|10379
1625563500000|2021-07-06 09:25:00|6052|6049|6045|6043|6052|6049|6045|6043|2497
1625563800000|2021-07-06 09:30:00|6046|6044|6041|6039|6051|6049|6041|6039|10146
1625564100000|2021-07-06 09:35:00|6042|6041|6043|6042|6045|6043|6038|6037|5943
1625564400000|2021-07-06 09:40:00|6042|6041|6042|6040|6044|6043|6041|6040|1637
1625564700000|2021-07-06 09:45:00|6041|6039|6043|6042|6043|6042|6039|6038|5964
1625565000000|2021-07-06 09:50:00|6044|6043|6046|6045|6047|6046|6043|6042|3687
1625565300000|2021-07-06 09:55:00|6045|6044|6047|6046|6051|6049|6041|6040|6709
1625565600000|2021-07-06 10:00:00|6048|6045|6035|6033|6048|6045|6035|6032|11933
1625565900000|2021-07-06 10:05:00|6034|6032|6042|6041|6046|6043|6033|6032|4521
1625566200000|2021-07-06 10:10:00|6041|6040|6044|6042|6044|6043|6040|6038|2980
1625566500000|2021-07-06 10:15:00|6043|6041|6041|6039|6044|6043|6038|6036|4048
1625566800000|2021-07-06 10:20:00|6042|6040|6038|6037|6043|6042|6038|6036|4489
1625567100000|2021-07-06 10:25:00|6037|6036|6033|6031|6038|6036|6032|6031|4532
1625567400000|2021-07-06 10:30:00|6034|6032|6037|6035|6037|6036|6032|6030|3365
1625567700000|2021-07-06 10:35:00|6036|6034|6030|6028|6036|6034|6028|6027|43685
1625568000000|2021-07-06 10:40:00|6029|6027|6035|6033|6036|6035|6027|6026|7301
1625568300000|2021-07-06 10:45:00|6034|6032|6027|6026|6035|6034|6027|6025|3654
1625568600000|2021-07-06 10:50:00|6028|6027|6027|6025|6033|6031|6025|6023|4440
1625568900000|2021-07-06 10:55:00|6026|6024|6025|6023|6029|6026|6025|6022|4006
1625569200000|2021-07-06 11:00:00|6024|6022|6022|6020|6027|6026|6020|6018|12174
1625569500000|2021-07-06 11:05:00|6023|6021|6024|6023|6026|6023|6022|6019|2120
1625569800000|2021-07-06 11:10:00|6023|6022|6028|6026|6030|6028|6023|6021|3889
1625570100000|2021-07-06 11:15:00|6029|6027|6024|6022|6031|6029|6024|6022|3490
1625570400000|2021-07-06 11:20:00|6025|6023|6023|6022|6026|6025|6020|6017|4421
1625570700000|2021-07-06 11:25:00|6024|6023|6025|6022|6026|6024|6022|6020|3032
1625571000000|2021-07-06 11:30:00|6024|6023|6027|6024|6030|6028|6023|6021|7909
1625571300000|2021-07-06 11:35:00|6026|6023|6024|6022|6026|6024|6018|6016|27611
1625571600000|2021-07-06 11:40:00|6023|6021|6018|6016|6023|6021|6016|6014|2577
1625571900000|2021-07-06 11:45:00|6017|6017|6022|6020|6023|6022|6017|6014|1750
1625572200000|2021-07-06 11:50:00|6021|6019|6021|6020|6021|6020|6018|6016|2944
1625572500000|2021-07-06 11:55:00|6020|6019|6021|6019|6021|6020|6016|6015|12314
1625572800000|2021-07-06 12:00:00|6020|6020|6038|6037|6041|6040|6020|6019|9177
1625573100000|2021-07-06 12:05:00|6037|6036|6028|6026|6040|6038|6026|6024|6696
1625573400000|2021-07-06 12:10:00|6027|6025|6024|6022|6028|6027|6024|6021|2762
1625573700000|2021-07-06 12:15:00|6025|6023|6019|6018|6026|6024|6019|6017|5163
1625574000000|2021-07-06 12:20:00|6018|6017|6015|6013|6019|6017|6014|6012|3052
1625574300000|2021-07-06 12:25:00|6016|6014|6021|6020|6023|6022|6016|6014|2485
1625574600000|2021-07-06 12:30:00|6022|6021|6021|6019|6026|6023|6018|6015|5777
1625574900000|2021-07-06 12:35:00|6022|6020|6019|6018|6024|6023|6016|6013|5677
1625575200000|2021-07-06 12:40:00|6020|6017|6011|6009|6021|6019|6011|6009|2549
1625575500000|2021-07-06 12:45:00|6010|6008|6005|6003|6010|6009|6004|6002|4300
1625575800000|2021-07-06 12:50:00|6006|6004|6007|6005|6009|6007|6004|6002|2689
1625576100000|2021-07-06 12:55:00|6008|6006|6012|6011|6014|6012|6005|6003|11750
1625576400000|2021-07-06 13:00:00|6013|6010|6005|6003|6014|6013|6002|6000|32470
1625576700000|2021-07-06 13:05:00|6004|6002|6004|6001|6014|6012|5997|5995|11867
1625577000000|2021-07-06 13:10:00|6003|6002|5994|5991|6004|6003|5992|5991|9621
1625577300000|2021-07-06 13:15:00|5993|5992|5998|5995|6004|6001|5993|5992|11616
1625577600000|2021-07-06 13:20:00|5997|5996|5997|5996|6000|5999|5994|5992|5667
1625577900000|2021-07-06 13:25:00|5996|5995|5990|5988|5999|5997|5990|5988|5311
1625578200000|2021-07-06 13:30:00|5991|5989|5970|5967|5994|5992|5968|5966|23007
1625578500000|2021-07-06 13:35:00|5969|5968|5961|5959|5974|5972|5956|5953|10543
1625578800000|2021-07-06 13:40:00|5960|5958|5965|5962|5965|5963|5954|5952|21692
1625579100000|2021-07-06 13:45:00|5964|5961|5962|5959|5971|5969|5960|5958|7601
1625579400000|2021-07-06 13:50:00|5961|5958|5955|5953|5962|5960|5952|5950|9769
1625579700000|2021-07-06 13:55:00|5956|5952|5958|5955|5958|5955|5948|5947|22685
1625580000000|2021-07-06 14:00:00|5959|5956|5933|5931|5964|5961|5933|5931|221742
1625580300000|2021-07-06 14:05:00|5934|5932|5921|5919|5935|5933|5918|5915|48116
1625580600000|2021-07-06 14:10:00|5922|5920|5911|5907|5927|5924|5905|5904|19819
1625580900000|2021-07-06 14:15:00|5910|5906|5928|5926|5928|5927|5907|5905|21742
1625581200000|2021-07-06 14:20:00|5927|5925|5913|5911|5927|5925|5911|5910|10172
1625581500000|2021-07-06 14:25:00|5912|5910|5910|5909|5921|5919|5907|5905|18314
1625581800000|2021-07-06 14:30:00|5911|5910|5895|5892|5911|5910|5894|5892|22412
1625582100000|2021-07-06 14:35:00|5894|5893|5901|5900|5903|5901|5885|5883|12913
1625582400000|2021-07-06 14:40:00|5900|5899|5902|5900|5903|5901|5895|5893|11709
1625582700000|2021-07-06 14:45:00|5901|5899|5895|5894|5901|5900|5889|5887|42932
1625583000000|2021-07-06 14:50:00|5894|5893|5892|5890|5896|5894|5888|5887|11120
1625583300000|2021-07-06 14:55:00|5893|5891|5882|5880|5895|5893|5882|5880|23697
1625583600000|2021-07-06 15:00:00|5881|5879|5868|5866|5882|5879|5866|5865|40122
1625583900000|2021-07-06 15:05:00|5867|5865|5884|5882|5885|5882|5865|5864|23084
1625584200000|2021-07-06 15:10:00|5883|5883|5886|5884|5887|5885|5877|5875|20512
1625584500000|2021-07-06 15:15:00|5885|5883|5880|5879|5888|5887|5880|5879|175511
1625584800000|2021-07-06 15:20:00|5881|5880|5872|5871|5884|5882|5870|5868|34994
1625585100000|2021-07-06 15:25:00|5873|5872|5889|5886|5889|5887|5870|5868|44256
1625641200000|2021-07-07 07:00:00|5972|5962|5997|5995|6000|5996|5966|5960|34336
1625641500000|2021-07-07 07:05:00|5998|5996|5985|5984|6012|6008|5984|5981|52023
1625641800000|2021-07-07 07:10:00|5986|5985|5980|5978|5991|5990|5972|5970|29887
1625642100000|2021-07-07 07:15:00|5981|5979|5983|5981|5984|5982|5965|5963|12174
1625642400000|2021-07-07 07:20:00|5982|5982|5983|5981|5986|5984|5978|5976|19216
1625642700000|2021-07-07 07:25:00|5982|5980|5990|5988|5994|5992|5982|5980|17714
1625643000000|2021-07-07 07:30:00|5991|5989|5995|5993|6000|5998|5989|5988|7023
1625643300000|2021-07-07 07:35:00|5996|5994|5970|5968|5997|5995|5970|5968|11741
1625643600000|2021-07-07 07:40:00|5971|5969|5968|5965|5976|5974|5961|5959|12983
1625643900000|2021-07-07 07:45:00|5967|5966|5980|5978|5985|5984|5967|5966|6884
1625644200000|2021-07-07 07:50:00|5981|5979|5980|5978|5984|5982|5975|5973|6075
1625644500000|2021-07-07 07:55:00|5981|5977|5980|5979|5981|5980|5973|5971|4073
1625644800000|2021-07-07 08:00:00|5981|5980|5990|5987|5990|5989|5980|5978|4525
1625645100000|2021-07-07 08:05:00|5989|5988|5998|5995|6005|6002|5989|5988|7841
1625645400000|2021-07-07 08:10:00|5997|5994|6005|6003|6008|6006|5995|5993|5169
1625645700000|2021-07-07 08:15:00|6004|6002|6006|6005|6009|6007|6003|6001|1785
1625646000000|2021-07-07 08:20:00|6007|6006|6000|5999|6012|6011|5998|5997|5523
1625646300000|2021-07-07 08:25:00|6001|5998|6000|5998|6003|6001|5996|5995|8960
1625646600000|2021-07-07 08:30:00|6001|5999|5998|5996|6002|6001|5993|5991|1841
1625646900000|2021-07-07 08:35:00|5999|5997|6007|6005|6007|6006|5994|5992|3782
1625647200000|2021-07-07 08:40:00|6006|6004|6000|5997|6007|6006|5999|5997|14741
1625647500000|2021-07-07 08:45:00|5999|5996|5995|5993|5999|5997|5991|5990|13396
1625647800000|2021-07-07 08:50:00|5996|5994|5998|5997|5998|5997|5993|5990|4396
1625648100000|2021-07-07 08:55:00|5999|5996|6011|6009|6011|6010|5998|5995|5391
1625648400000|2021-07-07 09:00:00|6012|6010|6015|6012|6017|6015|6009|6007|6396
1625648700000|2021-07-07 09:05:00|6014|6013|6013|6012|6016|6015|6010|6008|3273
1625649000000|2021-07-07 09:10:00|6014|6011|6003|6002|6015|6014|6003|6002|4245
1625649300000|2021-07-07 09:15:00|6004|6003|6002|6001|6008|6006|6002|6000|7117
1625649600000|2021-07-07 09:20:00|6003|6002|6009|6007|6013|6012|6002|6001|6095
1625649900000|2021-07-07 09:25:00|6010|6008|6008|6007|6012|6010|6006|6005|3664
1625650200000|2021-07-07 09:30:00|6007|6006|6012|6011|6012|6011|6005|6003|14554
1625650500000|2021-07-07 09:35:00|6011|6010|6025|6023|6025|6024|6011|6009|7094
1625650800000|2021-07-07 09:40:00|6024|6022|6021|6019|6027|6026|6020|6018|6003
1625651100000|2021-07-07 09:45:00|6022|6020|6025|6022|6025|6024|6015|6013|4755
1625651400000|2021-07-07 09:50:00|6024|6021|6005|6004|6025|6023|6005|6003|14761
1625651700000|2021-07-07 09:55:00|6006|6005|6000|5998|6007|6006|5999|5998|9019
1625652000000|2021-07-07 10:00:00|5999|5997|6007|6005|6007|6005|5996|5995|11323
1625652300000|2021-07-07 10:05:00|6008|6006|6008|6006|6012|6011|6007|6006|14154
1625652600000|2021-07-07 10:10:00|6007|6005|5988|5986|6008|6007|5988|5986|17437
1625652900000|2021-07-07 10:15:00|5987|5985|5977|5976|5988|5987|5976|5975|7525
1625653200000|2021-07-07 10:20:00|5978|5975|5985|5983|5986|5984|5973|5972|15616
1625653500000|2021-07-07 10:25:00|5984|5982|5996|5994|5998|5997|5982|5980|4249
1625653800000|2021-07-07 10:30:00|5997|5995|5996|5995|5998|5996|5992|5990|1905
1625654100000|2021-07-07 10:35:00|5995|5994|5996|5994|5996|5994|5987|5984|3200
1625654400000|2021-07-07 10:40:00|5997|5995|6008|6007|6008|6007|5996|5994|5395
1625654700000|2021-07-07 10:45:00|6007|6006|6005|6004|6010|6009|6003|6002|5321
1625655000000|2021-07-07 10:50:00|6006|6005|6001|5998|6008|6006|5999|5998|2691
1625655300000|2021-07-07 10:55:00|6000|5999|6008|6007|6009|6008|5999|5999|3623
1625655600000|2021-07-07 11:00:00|6007|6006|6004|6002|6010|6007|6002|6000|6043
1625655900000|2021-07-07 11:05:00|6005|6003|6000|5998|6008|6007|5999|5996|3224
1625656200000|2021-07-07 11:10:00|5999|5997|5989|5988|6000|5998|5988|5986|8777
1625656500000|2021-07-07 11:15:00|5988|5986|5990|5989|5996|5995|5987|5985|6345
1625656800000|2021-07-07 11:20:00|5989|5988|5998|5995|5998|5996|5987|5985|7023
1625657100000|2021-07-07 11:25:00|5999|5996|5995|5994|6006|6004|5995|5994|6095
1625657400000|2021-07-07 11:30:00|5994|5993|6011|6008|6013|6012|5992|5991|11525
1625657700000|2021-07-07 11:35:00|6012|6009|6018|6016|6018|6017|6010|6008|6291
1625658000000|2021-07-07 11:40:00|6017|6017|6026|6024|6032|6030|6017|6016|13597
1625658300000|2021-07-07 11:45:00|6027|6025|6018|6016|6028|6026|6017|6016|6001
1625658600000|2021-07-07 11:50:00|6017|6017|6018|6016|6018|6017|6009|6008|7874
1625658900000|2021-07-07 11:55:00|6017|6015|6016|6014|6022|6020|6010|6008|8618
1625659200000|2021-07-07 12:00:00|6015|6015|6029|6027|6030|6028|6015|6013|6434
1625659500000|2021-07-07 12:05:00|6028|6028|6027|6026|6030|6029|6026|6025|6549
1625659800000|2021-07-07 12:10:00|6029|6027|6018|6016|6032|6031|6016|6015|12838
1625660100000|2021-07-07 12:15:00|6019|6017|6007|6005|6019|6018|6005|6003|17880
1625660400000|2021-07-07 12:20:00|6008|6006|6023|6022|6024|6023|6008|6005|5920
1625660700000|2021-07-07 12:25:00|6022|6020|6030|6029|6033|6032|6021|6018|11020
1625661000000|2021-07-07 12:30:00|6031|6028|6022|6021|6033|6031|6022|6020|18621
1625661300000|2021-07-07 12:35:00|6023|6020|6023|6022|6024|6023|6017|6015|8750
1625661600000|2021-07-07 12:40:00|6022|6021|6018|6016|6024|6022|6017|6016|7779
1625661900000|2021-07-07 12:45:00|6019|6017|6014|6013|6021|6020|6013|6011|11057
1625662200000|2021-07-07 12:50:00|6015|6012|6005|6004|6015|6014|6002|6000|14654
1625662500000|2021-07-07 12:55:00|6006|6005|5994|5992|6009|6007|5991|5990|14442
1625662800000|2021-07-07 13:00:00|5993|5991|5995|5993|5998|5996|5986|5984|10745
1625663100000|2021-07-07 13:05:00|5996|5994|5997|5996|5999|5998|5989|5987|10153
1625663400000|2021-07-07 13:10:00|5998|5997|5992|5990|5999|5997|5988|5987|8315
1625663700000|2021-07-07 13:15:00|5991|5989|5997|5996|5998|5997|5989|5987|9829
1625664000000|2021-07-07 13:20:00|5998|5997|6004|6003|6006|6005|5997|5996|11324
1625664300000|2021-07-07 13:25:00|6005|6004|6010|6007|6018|6016|6005|6004|11060
1625664600000|2021-07-07 13:30:00|6009|6006|6020|6018|6024|6023|6001|5999|43801
1625664900000|2021-07-07 13:35:00|6021|6019|6012|6011|6024|6022|6007|6005|30514
1625665200000|2021-07-07 13:40:00|6013|6012|6018|6017|6019|6017|6006|6004|17893
1625665500000|2021-07-07 13:45:00|6019|6018|6024|6022|6029|6026|6018|6017|33187
1625665800000|2021-07-07 13:50:00|6023|6021|6029|6026|6030|6029|6020|6018|22334
1625666100000|2021-07-07 13:55:00|6028|6027|6034|6033|6041|6039|6028|6027|31652
1625666400000|2021-07-07 14:00:00|6035|6032|6013|6010|6037|6035|6012|6010|31389
1625666700000|2021-07-07 14:05:00|6014|6011|6008|6007|6022|6020|5999|5998|35807
1625667000000|2021-07-07 14:10:00|6007|6006|6007|6006|6012|6010|6000|5999|34971
1625667300000|2021-07-07 14:15:00|6008|6005|6002|6000|6010|6008|6000|5999|16553
1625667600000|2021-07-07 14:20:00|6001|5999|5995|5993|6003|6001|5990|5988|21151
1625667900000|2021-07-07 14:25:00|5996|5994|5992|5990|6003|6002|5987|5985|25831
1625668200000|2021-07-07 14:30:00|5991|5989|5987|5985|5993|5992|5981|5980|30118
1625668500000|2021-07-07 14:35:00|5986|5986|5990|5988|6001|6000|5986|5984|28161
1625668800000|2021-07-07 14:40:00|5989|5987|5987|5984|5996|5994|5984|5983|33311
1625669100000|2021-07-07 14:45:00|5986|5983|5995|5994|5997|5995|5983|5982|43026
1625669400000|2021-07-07 14:50:00|5994|5993|6003|6001|6006|6004|5989|5988|64776
1625669700000|2021-07-07 14:55:00|6002|6000|6002|6000|6004|6003|5995|5994|60963
1625670000000|2021-07-07 15:00:00|6001|6001|6009|6008|6013|6011|5997|5996|38594
1625670300000|2021-07-07 15:05:00|6008|6007|6020|6018|6025|6024|6005|6004|42566
1625670600000|2021-07-07 15:10:00|6019|6017|6028|6026|6029|6027|6017|6016|32922
1625670900000|2021-07-07 15:15:00|6027|6027|6035|6033|6039|6037|6027|6026|37696
1625671200000|2021-07-07 15:20:00|6036|6034|6039|6037|6040|6038|6034|6032|45379
1625671500000|2021-07-07 15:25:00|6040|6038|6041|6039|6044|6042|6034|6032|49618
1625727600000|2021-07-08 07:00:00|5972|5960|5909|5904|5972|5962|5907|5903|84214
1625727900000|2021-07-08 07:05:00|5908|5905|5883|5881|5908|5905|5880|5879|37334
1625728200000|2021-07-08 07:10:00|5884|5882|5894|5892|5905|5903|5876|5874|33884
1625728500000|2021-07-08 07:15:00|5893|5891|5918|5915|5922|5920|5891|5887|28820
1625728800000|2021-07-08 07:20:00|5919|5916|5908|5906|5925|5921|5893|5890|11498
1625729100000|2021-07-08 07:25:00|5909|5907|5907|5905|5913|5910|5888|5885|15961
1625729400000|2021-07-08 07:30:00|5906|5904|5881|5879|5908|5905|5873|5872|14805
1625729700000|2021-07-08 07:35:00|5880|5878|5870|5868|5880|5879|5858|5857|22841
1625730000000|2021-07-08 07:40:00|5869|5867|5857|5855|5870|5868|5845|5844|24444
1625730300000|2021-07-08 07:45:00|5856|5854|5862|5859|5866|5863|5843|5842|12395
1625730600000|2021-07-08 07:50:00|5861|5858|5855|5853|5861|5858|5842|5839|19307
1625730900000|2021-07-08 07:55:00|5854|5852|5877|5875|5879|5876|5850|5848|27902
1625731200000|2021-07-08 08:00:00|5876|5874|5856|5854|5876|5875|5855|5853|32692
1625731500000|2021-07-08 08:05:00|5855|5853|5855|5854|5859|5858|5847|5845|23401
1625731800000|2021-07-08 08:10:00|5854|5853|5868|5866|5876|5874|5853|5851|17462
1625732100000|2021-07-08 08:15:00|5867|5865|5878|5876|5884|5882|5859|5857|12520
1625732400000|2021-07-08 08:20:00|5877|5875|5861|5858|5877|5875|5854|5853|22502
1625732700000|2021-07-08 08:25:00|5862|5859|5876|5874|5878|5874|5861|5859|12301
1625733000000|2021-07-08 08:30:00|5875|5873|5884|5881|5891|5888|5869|5867|9114
1625733300000|2021-07-08 08:35:00|5882|5880|5890|5888|5890|5889|5880|5878|6823
1625733600000|2021-07-08 08:40:00|5892|5889|5884|5881|5893|5891|5876|5875|9802
1625733900000|2021-07-08 08:45:00|5883|5880|5893|5891|5894|5892|5882|5880|3812
1625734200000|2021-07-08 08:50:00|5894|5892|5884|5881|5897|5896|5882|5880|8761
1625734500000|2021-07-08 08:55:00|5883|5882|5890|5888|5891|5890|5880|5879|10843
1625734800000|2021-07-08 09:00:00|5889|5887|5899|5898|5899|5898|5885|5884|23281
1625735100000|2021-07-08 09:05:00|5900|5899|5901|5898|5905|5902|5893|5892|15257
1625735400000|2021-07-08 09:10:00|5902|5899|5893|5891|5903|5902|5893|5891|18297
1625735700000|2021-07-08 09:15:00|5892|5892|5881|5879|5893|5892|5878|5877|31441
1625736000000|2021-07-08 09:20:00|5880|5880|5867|5866|5882|5880|5863|5861|19111
1625736300000|2021-07-08 09:25:00|5866|5865|5876|5874|5877|5874|5865|5862|13768
1625736600000|2021-07-08 09:30:00|5877|5875|5877|5875|5882|5881|5874|5872|8091
1625736900000|2021-07-08 09:35:00|5878|5876|5867|5865|5879|5877|5867|5865|6261
1625737200000|2021-07-08 09:40:00|5868|5866|5866|5865|5874|5872|5862|5860|9698
1625737500000|2021-07-08 09:45:00|5867|5866|5870|5868|5874|5872|5862|5860|13896
1625737800000|2021-07-08 09:50:00|5869|5870|5862|5860|5874|5872|5860|5859|6765
1625738100000|2021-07-08 09:55:00|5861|5859|5858|5857|5862|5860|5855|5853|8352
1625738400000|2021-07-08 10:00:00|5857|5856|5856|5854|5858|5856|5845|5844|21099
1625738700000|2021-07-08 10:05:00|5855|5853|5849|5846|5855|5853|5846|5844|11010
1625739000000|2021-07-08 10:10:00|5848|5845|5849|5847|5851|5850|5845|5843|11664
1625739300000|2021-07-08 10:15:00|5850|5848|5852|5851|5853|5851|5845|5843|7821
1625739600000|2021-07-08 10:20:00|5851|5850|5841|5838|5853|5852|5840|5838|46169
1625739900000|2021-07-08 10:25:00|5840|5837|5830|5828|5840|5837|5829|5826|16963
1625740200000|2021-07-08 10:30:00|5829|5827|5822|5820|5834|5832|5818|5816|25155
1625740500000|2021-07-08 10:35:00|5823|5821|5820|5819|5825|5824|5817|5815|32250
1625740800000|2021-07-08 10:40:00|5819|5818|5818|5816|5819|5818|5806|5804|36576
1625741100000|2021-07-08 10:45:00|5817|5815|5834|5832|5834|5832|5815|5813|49013
1625741400000|2021-07-08 10:50:00|5833|5831|5832|5829|5840|5837|5826|5824|10196
1625741700000|2021-07-08 10:55:00|5833|5830|5835|5833|5840|5838|5827|5824|11962
1625742000000|2021-07-08 11:00:00|5836|5834|5839|5837|5847|5845|5835|5833|8278
1625742300000|2021-07-08 11:05:00|5838|5836|5838|5836|5843|5842|5835|5834|5144
1625742600000|2021-07-08 11:10:00|5837|5835|5830|5829|5841|5840|5829|5827|16943
1625742900000|2021-07-08 11:15:00|5831|5830|5824|5822|5835|5833|5821|5818|11204
1625743200000|2021-07-08 11:20:00|5823|5821|5832|5831|5835|5832|5821|5819|7339
1625743500000|2021-07-08 11:25:00|5831|5830|5832|5830|5836|5833|5829|5828|10242
1625743800000|2021-07-08 11:30:00|5831|5829|5830|5828|5834|5832|5822|5819|34648
1625744100000|2021-07-08 11:35:00|5829|5827|5823|5821|5833|5831|5820|5819|4667
1625744400000|2021-07-08 11:40:00|5822|5820|5816|5814|5822|5820|5813|5811|4212
1625744700000|2021-07-08 11:45:00|5817|5815|5820|5819|5821|5819|5812|5810|12019
1625745000000|2021-07-08 11:50:00|5819|5818|5818|5816|5822|5820|5813|5812|11678
1625745300000|2021-07-08 11:55:00|5819|5817|5812|5810|5820|5817|5810|5809|9180
1625745600000|2021-07-08 12:00:00|5813|5811|5807|5805|5814|5812|5805|5803|19584
1625745900000|2021-07-08 12:05:00|5806|5804|5799|5797|5806|5804|5798|5796|27035
1625746200000|2021-07-08 12:10:00|5798|5796|5800|5798|5801|5799|5788|5787|14583
1625746500000|2021-07-08 12:15:00|5799|5797|5808|5806|5809|5807|5796|5794|15476
1625746800000|2021-07-08 12:20:00|5809|5807|5813|5811|5813|5812|5801|5800|12073
1625747100000|2021-07-08 12:25:00|5812|5810|5818|5817|5825|5823|5811|5809|14322
1625747400000|2021-07-08 12:30:00|5819|5816|5815|5813|5832|5831|5813|5811|15859
1625747700000|2021-07-08 12:35:00|5816|5814|5813|5812|5818|5816|5805|5803|33939
1625748000000|2021-07-08 12:40:00|5812|5811|5811|5809|5818|5816|5808|5806|24055
1625748300000|2021-07-08 12:45:00|5810|5808|5817|5816|5818|5817|5808|5806|19708
1625748600000|2021-07-08 12:50:00|5816|5815|5818|5817|5822|5820|5815|5814|19019
1625748900000|2021-07-08 12:55:00|5819|5818|5812|5810|5819|5818|5810|5807|9656
1625749200000|2021-07-08 13:00:00|5813|5811|5813|5812|5815|5814|5807|5805|248221
1625749500000|2021-07-08 13:05:00|5814|5813|5808|5806|5817|5816|5807|5805|14739
1625749800000|2021-07-08 13:10:00|5807|5807|5818|5817|5827|5825|5805|5804|23085
1625750100000|2021-07-08 13:15:00|5819|5818|5822|5821|5827|5826|5819|5818|8358
1625750400000|2021-07-08 13:20:00|5823|5822|5835|5832|5836|5834|5823|5822|10844
1625750700000|2021-07-08 13:25:00|5836|5833|5847|5846|5848|5847|5835|5833|23164
1625751000000|2021-07-08 13:30:00|5848|5847|5857|5856|5875|5873|5848|5847|85619
1625751300000|2021-07-08 13:35:00|5856|5855|5848|5847|5863|5861|5835|5832|20191
1625751600000|2021-07-08 13:40:00|5849|5848|5821|5819|5852|5849|5818|5816|40154
1625751900000|2021-07-08 13:45:00|5820|5818|5826|5823|5827|5825|5816|5815|29629
1625752200000|2021-07-08 13:50:00|5825|5824|5837|5835|5843|5841|5817|5816|22999
1625752500000|2021-07-08 13:55:00|5838|5836|5841|5839|5850|5847|5837|5834|37181
1625752800000|2021-07-08 14:00:00|5840|5838|5827|5825|5841|5839|5813|5812|79127
1625753100000|2021-07-08 14:05:00|5828|5826|5822|5821|5840|5838|5819|5817|37191
1625753400000|2021-07-08 14:10:00|5821|5820|5818|5816|5825|5823|5811|5810|35881
1625753700000|2021-07-08 14:15:00|5819|5817|5809|5807|5823|5821|5804|5803|34033
1625754000000|2021-07-08 14:20:00|5808|5806|5804|5802|5815|5813|5802|5800|34324
1625754300000|2021-07-08 14:25:00|5805|5803|5825|5823|5827|5825|5799|5798|32235
1625754600000|2021-07-08 14:30:00|5826|5824|5819|5817|5836|5835|5813|5811|38084
1625754900000|2021-07-08 14:35:00|5820|5818|5809|5807|5823|5821|5806|5804|23732
1625755200000|2021-07-08 14:40:00|5808|5806|5834|5831|5834|5832|5808|5806|43401
1625755500000|2021-07-08 14:45:00|5833|5830|5814|5812|5834|5830|5813|5812|35439
1625755800000|2021-07-08 14:50:00|5815|5813|5832|5830|5835|5834|5808|5806|28958
1625756100000|2021-07-08 14:55:00|5831|5829|5812|5810|5833|5831|5804|5803|30932
1625756400000|2021-07-08 15:00:00|5813|5811|5828|5827|5832|5829|5810|5808|41512
1625756700000|2021-07-08 15:05:00|5829|5828|5847|5845|5850|5848|5829|5828|46711
1625757000000|2021-07-08 15:10:00|5848|5846|5848|5846|5855|5854|5844|5843|43453
1625757300000|2021-07-08 15:15:00|5849|5847|5853|5851|5856|5854|5840|5839|24999
1625757600000|2021-07-08 15:20:00|5854|5852|5865|5864|5871|5870|5854|5851|26818
1625757900000|2021-07-08 15:25:00|5864|5863|5867|5865|5870|5868|5860|5859|29787
1625814000000|2021-07-09 07:00:00|5920|5902|5919|5917|5936|5931|5898|5894|46972
1625814300000|2021-07-09 07:05:00|5920|5918|5936|5933|5947|5942|5920|5917|42024
1625814600000|2021-07-09 07:10:00|5937|5934|5949|5947|5952|5951|5914|5911|34617
1625814900000|2021-07-09 07:15:00|5950|5948|5959|5957|5980|5978|5950|5947|42754
1625815200000|2021-07-09 07:20:00|5960|5958|5939|5937|5965|5961|5938|5936|23007
1625815500000|2021-07-09 07:25:00|5940|5938|5940|5939|5951|5948|5936|5934|33741
1625815800000|2021-07-09 07:30:00|5941|5940|5937|5936|5950|5947|5935|5933|19855
1625816100000|2021-07-09 07:35:00|5938|5935|5960|5958|5964|5963|5938|5935|10250
1625816400000|2021-07-09 07:40:00|5959|5957|5955|5953|5965|5964|5954|5953|15633
1625816700000|2021-07-09 07:45:00|5954|5952|5948|5947|5968|5966|5948|5947|16120
1625817000000|2021-07-09 07:50:00|5947|5946|5959|5957|5961|5958|5938|5936|20800
1625817300000|2021-07-09 07:55:00|5958|5956|5942|5941|5961|5958|5942|5939|24951
1625817600000|2021-07-09 08:00:00|5943|5942|5967|5966|5970|5968|5942|5941|19201
1625817900000|2021-07-09 08:05:00|5969|5967|5953|5951|5970|5968|5953|5950|29894
1625818200000|2021-07-09 08:10:00|5952|5950|5938|5936|5954|5951|5932|5931|16339
1625818500000|2021-07-09 08:15:00|5937|5935|5931|5929|5938|5936|5928|5925|7557
1625818800000|2021-07-09 08:20:00|5932|5930|5939|5937|5940|5938|5928|5926|11876
1625819100000|2021-07-09 08:25:00|5938|5936|5935|5933|5938|5936|5930|5929|13918
1625819400000|2021-07-09 08:30:00|5936|5934|5956|5954|5956|5954|5936|5934|10957
1625819700000|2021-07-09 08:35:00|5955|5953|5952|5950|5957|5956|5945|5944|10575
1625820000000|2021-07-09 08:40:00|5953|5951|5946|5944|5954|5951|5946|5944|6988
1625820300000|2021-07-09 08:45:00|5948|5945|5937|5936|5948|5946|5935|5933|13934
1625820600000|2021-07-09 08:50:00|5936|5935|5937|5935|5948|5946|5935|5933|6720
1625820900000|2021-07-09 08:55:00|5936|5934|5929|5927|5939|5938|5925|5924|10059
1625821200000|2021-07-09 09:00:00|5930|5928|5946|5943|5946|5943|5925|5924|9107
1625821500000|2021-07-09 09:05:00|5947|5945|5954|5952|5957|5955|5944|5943|24038
1625821800000|2021-07-09 09:10:00|5955|5953|5983|5981|5984|5982|5955|5953|26529
1625822100000|2021-07-09 09:15:00|5984|5982|5985|5983|5996|5994|5983|5982|34721
1625822400000|2021-07-09 09:20:00|5986|5984|5986|5984|5989|5987|5979|5977|10172
1625822700000|2021-07-09 09:25:00|5987|5985|5975|5973|5991|5989|5971|5969|14705
1625823000000|2021-07-09 09:30:00|5976|5972|5975|5974|5983|5981|5970|5968|17153
1625823300000|2021-07-09 09:35:00|5976|5975|5979|5977|5979|5978|5966|5963|14216
1625823600000|2021-07-09 09:40:00|5980|5978|5982|5980|5984|5982|5972|5971|11213
1625823900000|2021-07-09 09:45:00|5983|5979|5986|5985|5991|5989|5979|5977|22089
1625824200000|2021-07-09 09:50:00|5987|5986|5992|5989|5995|5992|5985|5984|16460
1625824500000|2021-07-09 09:55:00|5991|5988|5991|5989|5994|5992|5987|5985|18549
1625824800000|2021-07-09 10:00:00|5990|5988|5992|5991|5995|5994|5989|5988|13804
1625825100000|2021-07-09 10:05:00|5993|5992|5985|5983|5993|5992|5984|5983|14806
1625825400000|2021-07-09 10:10:00|5986|5984|5965|5963|5986|5985|5964|5962|10056
1625825700000|2021-07-09 10:15:00|5966|5964|5975|5974|5977|5975|5966|5963|10436
1625826000000|2021-07-09 10:20:00|5974|5973|5973|5971|5978|5977|5972|5971|8204
1625826300000|2021-07-09 10:25:00|5974|5972|5964|5962|5975|5974|5964|5962|18621
1625826600000|2021-07-09 10:30:00|5965|5963|5975|5972|5980|5977|5965|5963|6389
1625826900000|2021-07-09 10:35:00|5974|5973|5976|5974|5986|5985|5973|5970|8696
1625827200000|2021-07-09 10:40:00|5977|5975|5973|5971|5981|5978|5972|5971|7165
1625827500000|2021-07-09 10:45:00|5972|5970|5980|5978|5980|5979|5970|5968|2962
1625827800000|2021-07-09 10:50:00|5979|5977|5974|5972|5982|5981|5974|5972|5994
1625828100000|2021-07-09 10:55:00|5973|5971|5969|5967|5977|5974|5968|5965|3969
1625828400000|2021-07-09 11:00:00|5970|5968|5970|5969|5975|5974|5968|5965|12569
1625828700000|2021-07-09 11:05:00|5971|5968|5970|5967|5971|5969|5966|5964|2974
1625829000000|2021-07-09 11:10:00|5969|5968|5975|5973|5977|5975|5969|5967|4747
1625829300000|2021-07-09 11:15:00|5974|5972|5976|5975|5976|5975|5970|5969|3946
1625829600000|2021-07-09 11:20:00|5975|5974|5975|5972|5982|5981|5974|5972|8327
1625829900000|2021-07-09 11:25:00|5976|5973|5977|5975|5979|5978|5975|5972|16417
1625830200000|2021-07-09 11:30:00|5976|5974|5986|5984|5987|5985|5970|5967|11796
1625830500000|2021-07-09 11:35:00|5985|5983|6000|5998|6000|5998|5984|5983|9352
1625830800000|2021-07-09 11:40:00|6001|5999|6006|6004|6008|6005|5997|5996|19169
1625831100000|2021-07-09 11:45:00|6005|6003|6010|6008|6011|6009|6004|6002|14706
1625831400000|2021-07-09 11:50:00|6011|6009|6014|6012|6016|6015|6006|6005|21122
1625831700000|2021-07-09 11:55:00|6013|6011|6019|6017|6019|6018|6012|6010|8456
1625832000000|2021-07-09 12:00:00|6020|6018|6017|6015|6021|6020|6005|6002|26728
1625832300000|2021-07-09 12:05:00|6016|6014|6004|6002|6017|6014|6001|6000|10782
1625832600000|2021-07-09 12:10:00|6003|6001|6004|6001|6004|6001|5997|5995|6538
1625832900000|2021-07-09 12:15:00|6005|6002|6003|6001|6011|6010|5998|5997|12538
1625833200000|2021-07-09 12:20:00|6004|6002|6005|6004|6009|6008|6003|6002|4331
1625833500000|2021-07-09 12:25:00|6006|6003|6003|6001|6006|6003|5998|5997|8228
1625833800000|2021-07-09 12:30:00|6004|6002|6001|6000|6004|6002|5996|5994|10648
1625834100000|2021-07-09 12:35:00|6000|5999|6008|6006|6008|6007|6000|5999|8762
1625834400000|2021-07-09 12:40:00|6007|6005|6003|6001|6008|6005|5997|5995|10987
1625834700000|2021-07-09 12:45:00|6002|6000|6004|6003|6006|6004|5999|5998|5898
1625835000000|2021-07-09 12:50:00|6003|6002|6004|6002|6008|6006|5998|5996|15996
1625835300000|2021-07-09 12:55:00|6003|6001|6006|6004|6007|6006|5994|5992|14712
1625835600000|2021-07-09 13:00:00|6005|6003|5995|5994|6007|6006|5994|5991|8361
1625835900000|2021-07-09 13:05:00|5996|5995|5995|5993|6003|6001|5993|5991|9697
1625836200000|2021-07-09 13:10:00|5994|5992|5988|5986|5995|5994|5988|5986|8095
1625836500000|2021-07-09 13:15:00|5987|5985|5992|5990|5994|5992|5984|5981|9683
1625836800000|2021-07-09 13:20:00|5991|5989|5985|5984|5992|5989|5983|5980|9071
1625837100000|2021-07-09 13:25:00|5984|5983|5985|5984|5992|5990|5983|5982|15636
1625837400000|2021-07-09 13:30:00|5986|5985|5969|5967|5998|5997|5964|5962|55648
1625837700000|2021-07-09 13:35:00|5970|5968|5987|5985|5987|5985|5968|5965|60291
1625838000000|2021-07-09 13:40:00|5988|5986|6013|6011|6013|6012|5985|5982|66408
1625838300000|2021-07-09 13:45:00|6012|6012|6017|6015|6023|6022|6009|6007|60029
1625838600000|2021-07-09 13:50:00|6018|6016|6033|6031|6036|6035|6016|6015|54692
1625838900000|2021-07-09 13:55:00|6032|6030|6039|6037|6040|6039|6029|6027|44654
1625839200000|2021-07-09 14:00:00|6040|6038|6055|6054|6056|6055|6039|6038|33415
1625839500000|2021-07-09 14:05:00|6054|6053|6057|6056|6064|6063|6051|6049|21215
1625839800000|2021-07-09 14:10:00|6056|6055|6065|6064|6070|6068|6055|6054|31288
1625840100000|2021-07-09 14:15:00|6067|6065|6065|6064|6073|6071|6057|6054|23758
1625840400000|2021-07-09 14:20:00|6066|6063|6068|6066|6070|6068|6061|6060|12561
1625840700000|2021-07-09 14:25:00|6067|6067|6080|6078|6081|6079|6067|6066|27717
1625841000000|2021-07-09 14:30:00|6081|6079|6077|6074|6089|6088|6075|6074|28255
1625841300000|2021-07-09 14:35:00|6076|6075|6083|6082|6086|6085|6076|6074|33853
1625841600000|2021-07-09 14:40:00|6082|6081|6084|6083|6093|6092|6082|6079|51251
1625841900000|2021-07-09 14:45:00|6085|6084|6093|6091|6095|6094|6084|6083|34546
1625842200000|2021-07-09 14:50:00|6092|6092|6093|6092|6099|6098|6089|6087|28106
1625842500000|2021-07-09 14:55:00|6092|6091|6097|6095|6098|6097|6089|6088|28606
1625842800000|2021-07-09 15:00:00|6096|6094|6108|6107|6109|6107|6094|6092|78178
1625843100000|2021-07-09 15:05:00|6109|6106|6096|6095|6112|6111|6096|6094|46409
1625843400000|2021-07-09 15:10:00|6097|6096|6100|6098|6102|6101|6091|6089|82596
1625843700000|2021-07-09 15:15:00|6099|6097|6103|6102|6108|6107|6098|6097|65557
1625844000000|2021-07-09 15:20:00|6104|6103|6109|6108|6111|6110|6102|6101|33327
1625844300000|2021-07-09 15:25:00|6108|6107|6114|6111|6116|6114|6106|6104|48221
1626073200000|2021-07-12 07:00:00|6117|6096|6085|6079|6120|6115|6070|6064|17811
1626073500000|2021-07-12 07:05:00|6083|6078|6065|6062|6090|6084|6062|6058|14606
1626073800000|2021-07-12 07:10:00|6064|6061|6098|6094|6099|6094|6062|6059|6816
1626074100000|2021-07-12 07:15:00|6099|6095|6074|6071|6104|6101|6070|6069|23790
1626074400000|2021-07-12 07:20:00|6073|6069|6064|6062|6073|6071|6062|6060|21753
1626074700000|2021-07-12 07:25:00|6065|6063|6068|6067|6074|6072|6059|6057|36218
1626075000000|2021-07-12 07:30:00|6067|6065|6067|6065|6069|6067|6056|6054|25958
1626075300000|2021-07-12 07:35:00|6066|6064|6059|6057|6066|6064|6055|6053|17829
1626075600000|2021-07-12 07:40:00|6060|6058|6059|6058|6065|6063|6057|6056|17953
1626075900000|2021-07-12 07:45:00|6060|6057|6041|6038|6060|6058|6036|6034|14073
1626076200000|2021-07-12 07:50:00|6040|6037|6033|6031|6040|6039|6030|6028|9312
1626076500000|2021-07-12 07:55:00|6034|6032|6026|6025|6042|6040|6025|6023|6085
1626076800000|2021-07-12 08:00:00|6025|6024|6049|6047|6050|6048|6022|6021|8912
1626077100000|2021-07-12 08:05:00|6050|6048|6059|6058|6062|6059|6044|6043|9032
1626077400000|2021-07-12 08:10:00|6060|6060|6059|6056|6064|6060|6057|6055|6042
1626077700000|2021-07-12 08:15:00|6058|6057|6076|6074|6077|6075|6057|6055|8373
1626078000000|2021-07-12 08:20:00|6077|6073|6073|6071|6084|6083|6071|6070|8972
1626078300000|2021-07-12 08:25:00|6072|6070|6059|6057|6072|6071|6057|6055|4480
1626078600000|2021-07-12 08:30:00|6060|6058|6075|6072|6078|6076|6060|6058|6799
1626078900000|2021-07-12 08:35:00|6076|6073|6073|6070|6076|6075|6069|6068|8522
1626079200000|2021-07-12 08:40:00|6072|6069|6071|6069|6073|6071|6066|6064|11440
1626079500000|2021-07-12 08:45:00|6070|6068|6078|6076|6079|6078|6068|6066|4892
1626079800000|2021-07-12 08:50:00|6077|6075|6069|6067|6077|6075|6066|6064|8228
1626080100000|2021-07-12 08:55:00|6068|6066|6062|6060|6069|6067|6060|6057|10266
1626080400000|2021-07-12 09:00:00|6061|6059|6051|6050|6061|6060|6050|6048|11931
1626080700000|2021-07-12 09:05:00|6052|6051|6047|6045|6052|6051|6045|6043|6938
1626081000000|2021-07-12 09:10:00|6048|6046|6049|6046|6050|6049|6043|6040|6267
1626081300000|2021-07-12 09:15:00|6048|6045|6039|6037|6048|6046|6038|6035|9474
1626081600000|2021-07-12 09:20:00|6038|6038|6043|6042|6043|6042|6037|6035|5293
1626081900000|2021-07-12 09:25:00|6042|6041|6053|6051|6053|6051|6041|6040|8615
1626082200000|2021-07-12 09:30:00|6052|6050|6055|6053|6056|6055|6051|6050|3973
1626082500000|2021-07-12 09:35:00|6054|6052|6055|6054|6058|6057|6053|6051|7256
1626082800000|2021-07-12 09:40:00|6054|6053|6038|6037|6054|6053|6036|6035|13510
1626083100000|2021-07-12 09:45:00|6037|6036|6040|6038|6040|6039|6034|6032|8101
1626083400000|2021-07-12 09:50:00|6041|6039|6055|6053|6057|6056|6039|6037|10499
1626083700000|2021-07-12 09:55:00|6054|6052|6042|6039|6054|6053|6039|6037|7209
1626084000000|2021-07-12 10:00:00|6043|6040|6055|6052|6063|6061|6041|6040|8301
1626084300000|2021-07-12 10:05:00|6054|6053|6045|6043|6056|6055|6045|6043|5767
1626084600000|2021-07-12 10:10:00|6046|6044|6038|6036|6047|6045|6034|6031|9124
1626084900000|2021-07-12 10:15:00|6037|6035|6040|6038|6048|6046|6036|6034|9942
1626085200000|2021-07-12 10:20:00|6039|6037|6033|6031|6040|6038|6030|6028|4231
1626085500000|2021-07-12 10:25:00|6032|6030|6037|6035|6039|6038|6029|6028|6653
1626085800000|2021-07-12 10:30:00|6036|6034|6038|6037|6038|6037|6032|6031|4173
1626086100000|2021-07-12 10:35:00|6039|6038|6037|6035|6043|6041|6037|6034|4446
1626086400000|2021-07-12 10:40:00|6038|6036|6034|6032|6038|6037|6033|6032|5095
1626086700000|2021-07-12 10:45:00|6033|6031|6034|6033|6035|6033|6031|6029|4013
1626087000000|2021-07-12 10:50:00|6033|6032|6033|6030|6034|6032|6030|6029|1126
1626087300000|2021-07-12 10:55:00|6032|6029|6024|6023|6032|6031|6023|6021|9981
1626087600000|2021-07-12 11:00:00|6025|6024|6043|6042|6045|6043|6024|6024|7047
1626087900000|2021-07-12 11:05:00|6044|6043|6049|6047|6049|6047|6043|6041|3434
1626088200000|2021-07-12 11:10:00|6048|6046|6054|6052|6054|6052|6047|6045|6953
1626088500000|2021-07-12 11:15:00|6053|6051|6045|6043|6053|6052|6044|6043|4471
1626088800000|2021-07-12 11:20:00|6046|6044|6047|6046|6048|6047|6042|6041|3765
1626089100000|2021-07-12 11:25:00|6046|6045|6048|6046|6049|6047|6042|6039|2461
1626089400000|2021-07-12 11:30:00|6049|6047|6047|6046|6050|6049|6045|6043|2552
1626089700000|2021-07-12 11:35:00|6048|6045|6049|6047|6050|6049|6047|6045|6821
1626090000000|2021-07-12 11:40:00|6048|6046|6047|6045|6049|6047|6045|6043|3544
1626090300000|2021-07-12 11:45:00|6046|6044|6047|6045|6049|6047|6040|6038|14421
1626090600000|2021-07-12 11:50:00|6048|6046|6045|6043|6051|6050|6043|6041|5807
1626090900000|2021-07-12 11:55:00|6044|6041|6042|6040|6044|6042|6040|6039|1041
1626091200000|2021-07-12 12:00:00|6041|6039|6044|6043|6046|6045|6038|6036|5674
1626091500000|2021-07-12 12:05:00|6043|6042|6024|6023|6043|6042|6021|6019|15604
1626091800000|2021-07-12 12:10:00|6023|6022|6025|6023|6031|6029|6020|6019|8574
1626092100000|2021-07-12 12:15:00|6026|6022|6024|6023|6029|6026|6020|6018|6687
1626092400000|2021-07-12 12:20:00|6025|6024|6029|6028|6033|6031|6025|6024|3674
1626092700000|2021-07-12 12:25:00|6028|6027|6032|6030|6035|6033|6027|6025|3045
1626093000000|2021-07-12 12:30:00|6031|6029|6023|6021|6032|6030|6022|6021|3165
1626093300000|2021-07-12 12:35:00|6024|6022|6022|6021|6027|6025|6021|6019|7781
1626093600000|2021-07-12 12:40:00|6023|6022|6029|6028|6029|6028|6014|6013|11993
1626093900000|2021-07-12 12:45:00|6028|6027|6035|6033|6039|6037|6027|6026|5308
1626094200000|2021-07-12 12:50:00|6034|6032|6048|6046|6048|6046|6031|6029|8402
1626094500000|2021-07-12 12:55:00|6049|6045|6052|6049|6053|6051|6048|6044|6050
1626094800000|2021-07-12 13:00:00|6053|6050|6052|6051|6057|6055|6050|6048|6133
1626095100000|2021-07-12 13:05:00|6051|6050|6052|6050|6056|6054|6049|6048|4568
1626095400000|2021-07-12 13:10:00|6053|6051|6048|6046|6054|6053|6047|6045|7451
1626095700000|2021-07-12 13:15:00|6049|6047|6060|6059|6060|6059|6045|6044|7236
1626096000000|2021-07-12 13:20:00|6059|6058|6065|6063|6065|6063|6055|6053|6269
1626096300000|2021-07-12 13:25:00|6064|6064|6060|6058|6070|6069|6059|6057|16118
1626096600000|2021-07-12 13:30:00|6061|6059|6049|6048|6069|6067|6043|6040|42693
1626096900000|2021-07-12 13:35:00|6050|6049|6073|6071|6082|6080|6048|6046|22639
1626097200000|2021-07-12 13:40:00|6074|6072|6084|6081|6086|6084|6060|6059|19909
1626097500000|2021-07-12 13:45:00|6085|6082|6093|6091|6096|6093|6076|6073|13563
1626097800000|2021-07-12 13:50:00|6094|6092|6093|6090|6097|6095|6087|6084|14500
1626098100000|2021-07-12 13:55:00|6092|6089|6095|6093|6097|6096|6088|6087|10686
1626098400000|2021-07-12 14:00:00|6096|6094|6104|6102|6107|6105|6093|6091|20204
1626098700000|2021-07-12 14:05:00|6105|6103|6108|6106|6117|6115|6100|6098|24785
1626099000000|2021-07-12 14:10:00|6109|6107|6106|6104|6114|6112|6102|6101|16978
1626099300000|2021-07-12 14:15:00|6105|6103|6100|6098|6111|6109|6093|6092|20845
1626099600000|2021-07-12 14:20:00|6099|6097|6105|6103|6110|6108|6092|6090|16575
1626099900000|2021-07-12 14:25:00|6106|6104|6110|6108|6112|6111|6104|6102|19654
1626100200000|2021-07-12 14:30:00|6111|6109|6110|6108|6119|6118|6107|6106|36948
1626100500000|2021-07-12 14:35:00|6111|6109|6116|6115|6118|6116|6108|6106|13749
1626100800000|2021-07-12 14:40:00|6117|6116|6122|6120|6123|6121|6115|6114|9506
1626101100000|2021-07-12 14:45:00|6121|6119|6114|6112|6124|6122|6113|6111|13011
1626101400000|2021-07-12 14:50:00|6113|6111|6105|6103|6113|6112|6101|6100|93430
1626101700000|2021-07-12 14:55:00|6104|6104|6115|6114|6118|6117|6104|6102|20179
1626102000000|2021-07-12 15:00:00|6116|6115|6111|6109|6116|6115|6103|6102|19266
1626102300000|2021-07-12 15:05:00|6112|6110|6110|6109|6121|6119|6109|6108|25383
1626102600000|2021-07-12 15:10:00|6109|6108|6112|6111|6113|6112|6105|6103|21150
1626102900000|2021-07-12 15:15:00|6113|6112|6116|6115|6122|6120|6108|6107|84877
1626103200000|2021-07-12 15:20:00|6115|6114|6122|6120|6122|6121|6115|6112|58856
1626103500000|2021-07-12 15:25:00|6121|6121|6118|6115|6122|6121|6116|6113|24042
1626159600000|2021-07-13 07:00:00|6163|6151|6165|6162|6185|6180|6149|6142|26561
1626159900000|2021-07-13 07:05:00|6164|6161|6160|6157|6176|6172|6153|6151|53740
1626160200000|2021-07-13 07:10:00|6159|6156|6148|6145|6170|6167|6144|6143|20871
1626160500000|2021-07-13 07:15:00|6149|6147|6154|6152|6168|6166|6148|6147|20792
1626160800000|2021-07-13 07:20:00|6155|6153|6167|6165|6170|6167|6153|6150|9917
1626161100000|2021-07-13 07:25:00|6168|6166|6162|6159|6169|6167|6157|6153|13976
1626161400000|2021-07-13 07:30:00|6161|6158|6188|6186|6190|6187|6159|6155|15275
1626161700000|2021-07-13 07:35:00|6187|6185|6189|6187|6194|6193|6184|6182|10578
1626162000000|2021-07-13 07:40:00|6188|6186|6189|6187|6193|6190|6183|6181|14457
1626162300000|2021-07-13 07:45:00|6188|6186|6187|6185|6190|6188|6178|6176|13238
1626162600000|2021-07-13 07:50:00|6188|6186|6177|6175|6190|6187|6164|6162|20437
1626162900000|2021-07-13 07:55:00|6176|6174|6183|6180|6191|6188|6175|6172|5072
1626163200000|2021-07-13 08:00:00|6182|6181|6176|6174|6185|6183|6176|6173|6567
1626163500000|2021-07-13 08:05:00|6177|6175|6183|6181|6187|6186|6172|6171|18977
1626163800000|2021-07-13 08:10:00|6182|6180|6180|6179|6185|6183|6180|6179|8701
1626164100000|2021-07-13 08:15:00|6179|6178|6172|6170|6180|6179|6171|6170|4807
1626164400000|2021-07-13 08:20:00|6173|6171|6172|6171|6174|6173|6169|6168|7454
1626164700000|2021-07-13 08:25:00|6171|6170|6175|6173|6179|6177|6170|6168|7191
1626165000000|2021-07-13 08:30:00|6176|6174|6179|6177|6182|6180|6176|6174|2475
1626165300000|2021-07-13 08:35:00|6178|6176|6171|6169|6178|6177|6170|6169|6309
1626165600000|2021-07-13 08:40:00|6170|6170|6178|6176|6178|6177|6169|6168|9820
1626165900000|2021-07-13 08:45:00|6177|6177|6180|6178|6182|6181|6173|6172|8245
1626166200000|2021-07-13 08:50:00|6179|6177|6175|6173|6180|6177|6174|6172|3253
1626166500000|2021-07-13 08:55:00|6176|6174|6171|6169|6184|6181|6167|6166|15329
1626166800000|2021-07-13 09:00:00|6172|6170|6167|6165|6173|6171|6165|6163|10536
1626167100000|2021-07-13 09:05:00|6166|6164|6152|6151|6166|6165|6152|6150|6140
1626167400000|2021-07-13 09:10:00|6151|6150|6144|6143|6152|6151|6143|6140|8437
1626167700000|2021-07-13 09:15:00|6145|6142|6151|6150|6154|6153|6145|6142|4675
1626168000000|2021-07-13 09:20:00|6152|6149|6144|6142|6154|6152|6144|6141|14751
1626168300000|2021-07-13 09:25:00|6143|6141|6147|6146|6147|6146|6142|6140|6889
1626168600000|2021-07-13 09:30:00|6148|6147|6150|6148|6154|6152|6145|6144|10195
1626168900000|2021-07-13 09:35:00|6149|6147|6154|6152|6154|6153|6146|6144|11407
1626169200000|2021-07-13 09:40:00|6153|6151|6150|6148|6157|6156|6148|6147|8039
1626169500000|2021-07-13 09:45:00|6149|6147|6145|6143|6149|6147|6141|6140|5752
1626169800000|2021-07-13 09:50:00|6146|6142|6136|6135|6146|6143|6136|6135|6385
1626170100000|2021-07-13 09:55:00|6135|6134|6125|6123|6135|6134|6124|6121|8504
1626170400000|2021-07-13 10:00:00|6124|6122|6129|6128|6130|6128|6123|6121|5744
1626170700000|2021-07-13 10:05:00|6130|6129|6138|6135|6139|6137|6129|6128|3904
1626171000000|2021-07-13 10:10:00|6139|6136|6129|6127|6139|6138|6129|6127|3986
1626171300000|2021-07-13 10:15:00|6130|6128|6142|6141|6143|6141|6130|6128|5898
1626171600000|2021-07-13 10:20:00|6141|6140|6141|6139|6148|6146|6138|6136|6073
1626171900000|2021-07-13 10:25:00|6142|6138|6135|6134|6142|6140|6135|6134|3726
1626172200000|2021-07-13 10:30:00|6134|6133|6130|6129|6136|6135|6130|6129|10786
1626172500000|2021-07-13 10:35:00|6131|6130|6134|6132|6136|6134|6129|6127|9572
1626172800000|2021-07-13 10:40:00|6133|6131|6128|6126|6133|6132|6126|6125|4189
1626173100000|2021-07-13 10:45:00|6127|6125|6125|6123|6129|6127|6123|6121|3960
1626173400000|2021-07-13 10:50:00|6124|6122|6127|6125|6127|6125|6119|6116|5619
1626173700000|2021-07-13 10:55:00|6126|6124|6125|6123|6127|6125|6123|6121|2182
1626174000000|2021-07-13 11:00:00|6124|6122|6121|6119|6124|6123|6115|6113|7186
1626174300000|2021-07-13 11:05:00|6120|6118|6121|6119|6122|6120|6119|6117|4320
1626174600000|2021-07-13 11:10:00|6120|6118|6120|6117|6121|6119|6116|6113|2322
1626174900000|2021-07-13 11:15:00|6121|6118|6122|6120|6125|6124|6120|6117|3749
1626175200000|2021-07-13 11:20:00|6121|6119|6111|6109|6122|6120|6111|6108|3643
1626175500000|2021-07-13 11:25:00|6112|6110|6111|6109|6113|6112|6109|6107|7419
1626175800000|2021-07-13 11:30:00|6110|6110|6110|6108|6112|6111|6106|6105|8460
1626176100000|2021-07-13 11:35:00|6111|6109|6103|6101|6111|6110|6103|6101|4108
1626176400000|2021-07-13 11:40:00|6102|6100|6106|6104|6110|6109|6101|6098|6872
1626176700000|2021-07-13 11:45:00|6107|6105|6104|6102|6109|6108|6104|6102|4402
1626177000000|2021-07-13 11:50:00|6105|6103|6112|6110|6113|6112|6104|6103|3861
1626177300000|2021-07-13 11:55:00|6111|6109|6107|6105|6111|6110|6104|6103|2144
1626177600000|2021-07-13 12:00:00|6106|6104|6108|6106|6109|6107|6104|6102|4483
1626177900000|2021-07-13 12:05:00|6109|6107|6109|6107|6114|6112|6108|6106|2717
1626178200000|2021-07-13 12:10:00|6110|6108|6104|6103|6110|6108|6100|6098|6043
1626178500000|2021-07-13 12:15:00|6105|6104|6108|6106|6110|6108|6103|6102|10710
1626178800000|2021-07-13 12:20:00|6107|6107|6106|6105|6110|6109|6097|6095|8274
1626179100000|2021-07-13 12:25:00|6107|6106|6108|6106|6111|6110|6107|6106|4563
1626179400000|2021-07-13 12:30:00|6107|6105|6112|6109|6112|6109|6080|6076|24217
1626179700000|2021-07-13 12:35:00|6113|6110|6098|6096|6113|6111|6096|6094|6073
1626180000000|2021-07-13 12:40:00|6097|6095|6098|6095|6105|6103|6096|6092|3831
1626180300000|2021-07-13 12:45:00|6097|6096|6093|6091|6098|6097|6093|6090|2636
1626180600000|2021-07-13 12:50:00|6094|6092|6084|6082|6094|6092|6080|6078|12027
1626180900000|2021-07-13 12:55:00|6085|6083|6070|6068|6085|6084|6070|6067|7732
1626181200000|2021-07-13 13:00:00|6071|6067|6079|6078|6080|6079|6067|6065|13122
1626181500000|2021-07-13 13:05:00|6078|6077|6063|6061|6078|6077|6063|6060|15191
1626181800000|2021-07-13 13:10:00|6064|6062|6069|6067|6073|6070|6056|6055|15202
1626182100000|2021-07-13 13:15:00|6070|6068|6071|6069|6076|6073|6066|6065|11787
1626182400000|2021-07-13 13:20:00|6072|6070|6077|6076|6080|6077|6069|6067|7914
1626182700000|2021-07-13 13:25:00|6078|6077|6091|6090|6095|6092|6077|6076|17874
1626183000000|2021-07-13 13:30:00|6093|6089|6076|6074|6100|6099|6076|6073|22513
1626183300000|2021-07-13 13:35:00|6075|6073|6096|6094|6097|6096|6071|6069|41969
1626183600000|2021-07-13 13:40:00|6095|6093|6087|6086|6099|6097|6085|6084|16497
1626183900000|2021-07-13 13:45:00|6086|6085|6115|6114|6118|6115|6085|6084|25546
1626184200000|2021-07-13 13:50:00|6114|6113|6112|6110|6120|6119|6111|6110|15865
1626184500000|2021-07-13 13:55:00|6111|6111|6086|6084|6112|6111|6085|6083|21249
1626184800000|2021-07-13 14:00:00|6085|6083|6081|6079|6091|6089|6079|6077|26420
1626185100000|2021-07-13 14:05:00|6082|6080|6091|6090|6091|6090|6080|6078|14299
1626185400000|2021-07-13 14:10:00|6092|6089|6076|6075|6092|6091|6075|6073|19454
1626185700000|2021-07-13 14:15:00|6077|6074|6096|6095|6099|6096|6075|6073|12515
1626186000000|2021-07-13 14:20:00|6097|6096|6099|6096|6105|6104|6092|6090|17462
1626186300000|2021-07-13 14:25:00|6098|6097|6091|6089|6099|6097|6087|6086|16081
1626186600000|2021-07-13 14:30:00|6092|6090|6094|6093|6100|6099|6090|6088|14057
1626186900000|2021-07-13 14:35:00|6095|6094|6078|6076|6096|6095|6075|6073|23442
1626187200000|2021-07-13 14:40:00|6077|6075|6069|6068|6079|6076|6067|6065|7634
1626187500000|2021-07-13 14:45:00|6070|6069|6073|6072|6077|6075|6067|6066|12325
1626187800000|2021-07-13 14:50:00|6074|6071|6066|6065|6077|6076|6066|6064|14602
1626188100000|2021-07-13 14:55:00|6065|6064|6070|6068|6075|6073|6064|6063|11856
1626188400000|2021-07-13 15:00:00|6069|6069|6063|6061|6073|6072|6063|6061|13282
1626188700000|2021-07-13 15:05:00|6064|6062|6076|6074|6079|6076|6063|6061|18795
1626189000000|2021-07-13 15:10:00|6075|6073|6075|6074|6080|6079|6074|6072|18223
1626189300000|2021-07-13 15:15:00|6073|6073|6069|6067|6078|6077|6067|6066|21342
1626189600000|2021-07-13 15:20:00|6068|6068|6066|6065|6069|6068|6063|6062|24977
1626189900000|2021-07-13 15:25:00|6067|6064|6078|6075|6079|6076|6064|6063|14133
1626246000000|2021-07-14 07:00:00|6063|6054|6041|6038|6063|6054|6025|6022|24483
1626246300000|2021-07-14 07:05:00|6042|6040|6054|6051|6056|6054|6042|6040|13002
1626246600000|2021-07-14 07:10:00|6055|6052|6043|6041|6057|6055|6033|6030|11248
1626246900000|2021-07-14 07:15:00|6044|6042|6039|6036|6049|6047|6033|6031|10531
1626247200000|2021-07-14 07:20:00|6040|6037|6028|6027|6041|6039|6023|6021|13738
1626247500000|2021-07-14 07:25:00|6029|6028|6034|6032|6034|6032|6026|6025|17163
1626247800000|2021-07-14 07:30:00|6033|6031|6047|6044|6047|6044|6029|6027|10289
1626248100000|2021-07-14 07:35:00|6048|6045|6063|6061|6063|6061|6046|6044|10253
1626248400000|2021-07-14 07:40:00|6062|6060|6066|6063|6071|6068|6061|6059|8987
1626248700000|2021-07-14 07:45:00|6067|6064|6066|6063|6073|6071|6060|6059|9821
1626249000000|2021-07-14 07:50:00|6064|6062|6058|6056|6064|6063|6054|6052|9753
1626249300000|2021-07-14 07:55:00|6059|6057|6058|6056|6062|6060|6055|6053|6852
1626249600000|2021-07-14 08:00:00|6059|6057|6060|6058|6062|6061|6056|6054|7114
1626249900000|2021-07-14 08:05:00|6059|6057|6050|6048|6063|6062|6048|6046|7720
1626250200000|2021-07-14 08:10:00|6049|6047|6041|6039|6052|6051|6040|6038|9700
1626250500000|2021-07-14 08:15:00|6040|6038|6066|6063|6066|6063|6038|6037|8283
1626250800000|2021-07-14 08:20:00|6065|6062|6064|6062|6066|6064|6061|6059|6921
1626251100000|2021-07-14 08:25:00|6063|6063|6062|6059|6067|6065|6060|6059|10570
1626251400000|2021-07-14 08:30:00|6063|6060|6059|6058|6063|6061|6055|6054|6365
1626251700000|2021-07-14 08:35:00|6058|6057|6065|6064|6066|6064|6058|6056|8211
1626252000000|2021-07-14 08:40:00|6064|6063|6059|6058|6064|6063|6059|6058|5293
1626252300000|2021-07-14 08:45:00|6058|6057|6056|6055|6059|6057|6052|6051|4834
1626252600000|2021-07-14 08:50:00|6057|6054|6051|6049|6059|6058|6050|6048|5587
1626252900000|2021-07-14 08:55:00|6052|6050|6045|6044|6055|6053|6044|6042|4473
1626253200000|2021-07-14 09:00:00|6046|6043|6048|6046|6051|6050|6044|6042|7492
1626253500000|2021-07-14 09:05:00|6047|6045|6050|6049|6053|6051|6045|6043|6994
1626253800000|2021-07-14 09:10:00|6051|6050|6046|6044|6051|6050|6040|6039|7602
1626254100000|2021-07-14 09:15:00|6047|6045|6049|6048|6054|6052|6047|6045|3423
1626254400000|2021-07-14 09:20:00|6048|6047|6039|6037|6048|6047|6039|6037|4162
1626254700000|2021-07-14 09:25:00|6040|6038|6052|6050|6054|6052|6040|6037|6428
1626255000000|2021-07-14 09:30:00|6053|6051|6056|6054|6060|6058|6052|6050|5908
1626255300000|2021-07-14 09:35:00|6057|6055|6054|6052|6060|6059|6053|6052|4174
1626255600000|2021-07-14 09:40:00|6055|6053|6056|6054|6057|6056|6052|6050|8747
1626255900000|2021-07-14 09:45:00|6057|6055|6057|6056|6065|6062|6056|6054|5478
1626256200000|2021-07-14 09:50:00|6056|6055|6067|6065|6067|6065|6054|6052|7321
1626256500000|2021-07-14 09:55:00|6066|6064|6059|6058|6066|6064|6057|6056|6480
1626256800000|2021-07-14 10:00:00|6058|6057|6062|6060|6064|6062|6058|6056|3991
1626257100000|2021-07-14 10:05:00|6061|6059|6062|6060|6066|6065|6059|6058|4320
1626257400000|2021-07-14 10:10:00|6061|6061|6063|6061|6064|6063|6061|6060|4620
1626257700000|2021-07-14 10:15:00|6062|6060|6062|6060|6066|6064|6061|6060|6261
1626258000000|2021-07-14 10:20:00|6061|6059|6061|6060|6064|6062|6055|6054|5535
1626258300000|2021-07-14 10:25:00|6062|6061|6055|6054|6063|6061|6052|6051|8425
1626258600000|2021-07-14 10:30:00|6056|6055|6063|6062|6064|6062|6055|6054|10080
1626258900000|2021-07-14 10:35:00|6064|6063|6068|6066|6071|6069|6061|6059|13012
1626259200000|2021-07-14 10:40:00|6069|6067|6064|6062|6070|6068|6063|6062|6677
1626259500000|2021-07-14 10:45:00|6063|6061|6055|6053|6063|6061|6055|6053|10029
1626259800000|2021-07-14 10:50:00|6054|6052|6050|6047|6055|6053|6047|6045|7236
1626260100000|2021-07-14 10:55:00|6049|6046|6040|6037|6049|6046|6038|6036|6756
1626260400000|2021-07-14 11:00:00|6039|6038|6033|6031|6040|6039|6031|6029|21685
1626260700000|2021-07-14 11:05:00|6032|6030|6043|6041|6048|6046|6031|6030|6330
1626261000000|2021-07-14 11:10:00|6042|6040|6043|6041|6045|6043|6036|6034|5247
1626261300000|2021-07-14 11:15:00|6044|6042|6044|6043|6049|6047|6042|6041|4256
1626261600000|2021-07-14 11:20:00|6046|6042|6046|6043|6046|6045|6042|6041|7004
1626261900000|2021-07-14 11:25:00|6047|6044|6046|6044|6047|6045|6041|6039|4185
1626262200000|2021-07-14 11:30:00|6047|6045|6058|6056|6058|6056|6047|6045|6532
1626262500000|2021-07-14 11:35:00|6059|6057|6061|6058|6064|6062|6058|6057|6534
1626262800000|2021-07-14 11:40:00|6059|6059|6063|6060|6064|6062|6058|6057|7081
1626263100000|2021-07-14 11:45:00|6062|6061|6059|6058|6063|6062|6059|6058|2798
1626263400000|2021-07-14 11:50:00|6058|6057|6060|6059|6062|6061|6057|6055|3884
1626263700000|2021-07-14 11:55:00|6061|6058|6062|6060|6064|6062|6058|6056|6626
1626264000000|2021-07-14 12:00:00|6061|6059|6067|6065|6067|6065|6060|6058|4024
1626264300000|2021-07-14 12:05:00|6066|6064|6066|6064|6071|6070|6065|6063|4385
1626264600000|2021-07-14 12:10:00|6065|6063|6074|6072|6075|6073|6061|6060|12028
1626264900000|2021-07-14 12:15:00|6073|6071|6076|6073|6078|6076|6071|6069|7936
1626265200000|2021-07-14 12:20:00|6075|6072|6074|6072|6077|6075|6072|6070|3259
1626265500000|2021-07-14 12:25:00|6073|6073|6072|6070|6077|6076|6072|6070|3894
1626265800000|2021-07-14 12:30:00|6073|6071|6089|6087|6090|6087|6073|6070|18849
1626266100000|2021-07-14 12:35:00|6090|6088|6088|6086|6090|6089|6083|6082|13069
1626266400000|2021-07-14 12:40:00|6087|6085|6086|6085|6089|6088|6086|6084|10262
1626266700000|2021-07-14 12:45:00|6085|6084|6087|6086|6087|6086|6082|6081|13272
1626267000000|2021-07-14 12:50:00|6086|6085|6089|6087|6094|6092|6085|6082|14234
1626267300000|2021-07-14 12:55:00|6088|6086|6087|6085|6090|6089|6083|6080|7092
1626267600000|2021-07-14 13:00:00|6088|6086|6083|6081|6089|6088|6081|6079|11881
1626267900000|2021-07-14 13:05:00|6084|6082|6086|6085|6087|6086|6082|6081|10216
1626268200000|2021-07-14 13:10:00|6087|6086|6091|6089|6091|6090|6082|6081|15734
1626268500000|2021-07-14 13:15:00|6092|6090|6095|6093|6097|6095|6091|6089|7978
1626268800000|2021-07-14 13:20:00|6096|6094|6094|6092|6098|6096|6093|6091|11759
1626269100000|2021-07-14 13:25:00|6093|6093|6104|6102|6105|6103|6090|6088|28371
1626269400000|2021-07-14 13:30:00|6103|6101|6102|6100|6121|6118|6099|6098|37780
1626269700000|2021-07-14 13:35:00|6103|6101|6123|6121|6125|6124|6103|6101|23103
1626270000000|2021-07-14 13:40:00|6124|6122|6112|6110|6133|6130|6107|6105|19662
1626270300000|2021-07-14 13:45:00|6113|6111|6096|6094|6115|6114|6096|6093|19843
1626270600000|2021-07-14 13:50:00|6095|6093|6089|6087|6098|6096|6085|6083|8973
1626270900000|2021-07-14 13:55:00|6090|6088|6083|6081|6092|6090|6082|6080|8691
1626271200000|2021-07-14 14:00:00|6084|6082|6084|6083|6091|6089|6083|6081|7919
1626271500000|2021-07-14 14:05:00|6085|6082|6073|6070|6086|6085|6070|6069|8808
1626271800000|2021-07-14 14:10:00|6072|6071|6068|6066|6082|6081|6068|6066|10903
1626272100000|2021-07-14 14:15:00|6069|6067|6090|6088|6091|6089|6067|6065|11466
1626272400000|2021-07-14 14:20:00|6089|6087|6085|6083|6092|6091|6083|6081|8508
1626272700000|2021-07-14 14:25:00|6086|6084|6077|6076|6088|6086|6073|6071|13352
1626273000000|2021-07-14 14:30:00|6076|6075|6066|6064|6079|6078|6065|6063|10904
1626273300000|2021-07-14 14:35:00|6067|6065|6063|6061|6070|6069|6059|6057|10687
1626273600000|2021-07-14 14:40:00|6062|6060|6068|6066|6070|6069|6059|6058|10326
1626273900000|2021-07-14 14:45:00|6069|6067|6082|6080|6082|6080|6069|6067|8701
1626274200000|2021-07-14 14:50:00|6081|6081|6078|6076|6082|6081|6076|6074|10061
1626274500000|2021-07-14 14:55:00|6077|6075|6081|6078|6085|6082|6075|6074|9308
1626274800000|2021-07-14 15:00:00|6080|6079|6077|6076|6083|6082|6072|6069|10309
1626275100000|2021-07-14 15:05:00|6076|6074|6071|6069|6078|6077|6071|6069|16342
1626275400000|2021-07-14 15:10:00|6072|6070|6082|6080|6083|6082|6070|6068|40743
1626275700000|2021-07-14 15:15:00|6083|6081|6090|6089|6090|6089|6082|6081|12226
1626276000000|2021-07-14 15:20:00|6091|6090|6095|6094|6099|6098|6088|6087|26826
1626276300000|2021-07-14 15:25:00|6094|6093|6098|6096|6099|6097|6092|6090|31384
1626332400000|2021-07-15 07:00:00|6152|6144|6175|6172|6176|6172|6148|6143|21600
1626332700000|2021-07-15 07:05:00|6177|6173|6172|6168|6190|6187|6171|6168|14888
1626333000000|2021-07-15 07:10:00|6171|6169|6182|6180|6193|6191|6165|6163|27710
1626333300000|2021-07-15 07:15:00|6181|6179|6163|6161|6181|6179|6161|6158|19611
1626333600000|2021-07-15 07:20:00|6162|6159|6151|6149|6164|6163|6151|6148|14674
1626333900000|2021-07-15 07:25:00|6150|6148|6144|6140|6155|6153|6134|6131|32357
1626334200000|2021-07-15 07:30:00|6145|6139|6137|6133|6145|6140|6124|6121|20751
1626334500000|2021-07-15 07:35:00|6136|6134|6144|6141|6151|6148|6135|6131|13334
1626334800000|2021-07-15 07:40:00|6145|6142|6135|6132|6150|6147|6135|6132|10778
1626335100000|2021-07-15 07:45:00|6134|6131|6132|6130|6136|6135|6131|6129|11125
1626335400000|2021-07-15 07:50:00|6133|6131|6132|6130|6140|6137|6131|6130|5258
1626335700000|2021-07-15 07:55:00|6131|6131|6124|6122|6132|6131|6119|6118|30632
1626336000000|2021-07-15 08:00:00|6123|6121|6127|6125|6127|6126|6113|6110|10574
1626336300000|2021-07-15 08:05:00|6128|6126|6139|6137|6140|6138|6123|6121|15802
1626336600000|2021-07-15 08:10:00|6140|6138|6135|6133|6148|6145|6135|6133|21215
1626336900000|2021-07-15 08:15:00|6136|6134|6138|6136|6141|6140|6132|6130|6331
1626337200000|2021-07-15 08:20:00|6140|6137|6150|6148|6150|6148|6138|6136|41517
1626337500000|2021-07-15 08:25:00|6151|6149|6143|6141|6152|6150|6139|6137|16547
1626337800000|2021-07-15 08:30:00|6142|6140|6137|6135|6142|6140|6136|6134|3308
1626338100000|2021-07-15 08:35:00|6139|6136|6141|6139|6143|6142|6138|6136|3130
1626338400000|2021-07-15 08:40:00|6142|6140|6140|6138|6142|6141|6136|6135|10175
1626338700000|2021-07-15 08:45:00|6139|6137|6139|6138|6142|6140|6135|6133|5930
1626339000000|2021-07-15 08:50:00|6138|6137|6135|6133|6138|6137|6133|6131|2942
1626339300000|2021-07-15 08:55:00|6136|6134|6139|6137|6140|6139|6134|6132|4481
1626339600000|2021-07-15 09:00:00|6140|6138|6140|6138|6142|6141|6136|6134|8945
1626339900000|2021-07-15 09:05:00|6141|6139|6128|6127|6144|6142|6128|6127|8230
1626340200000|2021-07-15 09:10:00|6129|6126|6133|6131|6134|6132|6123|6122|5605
1626340500000|2021-07-15 09:15:00|6132|6130|6124|6121|6133|6131|6118|6117|7407
1626340800000|2021-07-15 09:20:00|6123|6120|6122|6119|6124|6122|6115|6113|10001
1626341100000|2021-07-15 09:25:00|6123|6120|6121|6119|6124|6121|6118|6116|4352
1626341400000|2021-07-15 09:30:00|6120|6118|6112|6109|6120|6119|6108|6106|13888
1626341700000|2021-07-15 09:35:00|6111|6110|6102|6100|6115|6114|6100|6099|7370
1626342000000|2021-07-15 09:40:00|6101|6099|6103|6101|6104|6102|6092|6090|11082
1626342300000|2021-07-15 09:45:00|6102|6100|6113|6111|6118|6116|6102|6100|6879
1626342600000|2021-07-15 09:50:00|6112|6110|6119|6117|6120|6117|6108|6106|13177
1626342900000|2021-07-15 09:55:00|6118|6116|6130|6128|6133|6131|6117|6116|7540
1626343200000|2021-07-15 10:00:00|6129|6127|6105|6103|6130|6128|6104|6102|11465
1626343500000|2021-07-15 10:05:00|6104|6102|6100|6097|6111|6107|6100|6097|7057
1626343800000|2021-07-15 10:10:00|6101|6098|6088|6085|6102|6099|6087|6084|4350
1626344100000|2021-07-15 10:15:00|6087|6086|6089|6087|6091|6088|6082|6079|17521
1626344400000|2021-07-15 10:20:00|6088|6086|6087|6084|6088|6086|6083|6080|8455
1626344700000|2021-07-15 10:25:00|6086|6083|6068|6066|6087|6084|6067|6064|10146
1626345000000|2021-07-15 10:30:00|6069|6065|6058|6055|6070|6065|6057|6054|13315
1626345300000|2021-07-15 10:35:00|6059|6056|6077|6075|6078|6076|6059|6056|9887
1626345600000|2021-07-15 10:40:00|6076|6074|6079|6077|6080|6077|6068|6066|3656
1626345900000|2021-07-15 10:45:00|6080|6076|6084|6082|6086|6083|6076|6073|34512
1626346200000|2021-07-15 10:50:00|6086|6083|6082|6080|6088|6084|6081|6079|7024
1626346500000|2021-07-15 10:55:00|6081|6079|6070|6067|6084|6081|6070|6066|3806
1626346800000|2021-07-15 11:00:00|6069|6068|6068|6066|6071|6068|6065|6062|8258
1626347100000|2021-07-15 11:05:00|6069|6065|6065|6063|6069|6067|6054|6052|5087
1626347400000|2021-07-15 11:10:00|6066|6064|6065|6062|6070|6068|6065|6062|3040
1626347700000|2021-07-15 11:15:00|6066|6063|6057|6055|6068|6066|6057|6054|4043
1626348000000|2021-07-15 11:20:00|6058|6056|6062|6059|6064|6061|6056|6055|6886
1626348300000|2021-07-15 11:25:00|6061|6058|6066|6064|6068|6066|6057|6054|9639
1626348600000|2021-07-15 11:30:00|6067|6065|6077|6074|6077|6074|6063|6060|5611
1626348900000|2021-07-15 11:35:00|6078|6075|6083|6080|6094|6093|6077|6075|17315
1626349200000|2021-07-15 11:40:00|6084|6081|6089|6085|6096|6093|6081|6080|7978
1626349500000|2021-07-15 11:45:00|6088|6086|6101|6097|6101|6098|6088|6086|3203
1626349800000|2021-07-15 11:50:00|6102|6098|6100|6097|6109|6106|6099|6097|2876
1626350100000|2021-07-15 11:55:00|6101|6098|6100|6097|6104|6102|6094|6093|9979
1626350400000|2021-07-15 12:00:00|6099|6096|6099|6096|6103|6100|6096|6094|3577
1626350700000|2021-07-15 12:05:00|6098|6095|6095|6093|6104|6101|6093|6090|2304
1626351000000|2021-07-15 12:10:00|6094|6092|6090|6088|6099|6097|6089|6085|7277
1626351300000|2021-07-15 12:15:00|6092|6089|6095|6093|6099|6097|6091|6089|2320
1626351600000|2021-07-15 12:20:00|6096|6094|6104|6101|6105|6102|6095|6093|1792
1626351900000|2021-07-15 12:25:00|6103|6102|6094|6093|6104|6102|6094|6091|3156
1626352200000|2021-07-15 12:30:00|6095|6091|6096|6094|6100|6098|6094|6091|4699
1626352500000|2021-07-15 12:35:00|6095|6093|6093|6091|6102|6099|6093|6090|4183
1626352800000|2021-07-15 12:40:00|6094|6092|6104|6101|6106|6103|6094|6092|3391
1626353100000|2021-07-15 12:45:00|6103|6100|6088|6085|6103|6100|6085|6082|2734
1626353400000|2021-07-15 12:50:00|6087|6086|6088|6085|6088|6086|6083|6080|3835
1626353700000|2021-07-15 12:55:00|6087|6084|6091|6089|6092|6089|6081|6079|4330
1626354000000|2021-07-15 13:00:00|6090|6088|6085|6083|6092|6091|6081|6079|3493
1626354300000|2021-07-15 13:05:00|6086|6084|6087|6084|6089|6088|6079|6077|6497
1626354600000|2021-07-15 13:10:00|6088|6085|6088|6086|6092|6090|6086|6084|4799
1626354900000|2021-07-15 13:15:00|6087|6087|6081|6079|6090|6088|6080|6077|12977
1626355200000|2021-07-15 13:20:00|6082|6080|6073|6072|6084|6082|6073|6072|4569
1626355500000|2021-07-15 13:25:00|6074|6073|6088|6086|6088|6086|6067|6063|29954
1626355800000|2021-07-15 13:30:00|6089|6087|6112|6108|6117|6114|6067|6064|55344
1626356100000|2021-07-15 13:35:00|6111|6107|6109|6107|6125|6124|6107|6105|26925
1626356400000|2021-07-15 13:40:00|6108|6105|6096|6094|6113|6110|6095|6093|42977
1626356700000|2021-07-15 13:45:00|6095|6095|6119|6117|6121|6119|6095|6095|16423
1626357000000|2021-07-15 13:50:00|6120|6118|6101|6099|6125|6123|6100|6098|23310
1626357300000|2021-07-15 13:55:00|6100|6098|6113|6111|6124|6121|6100|6098|32597
1626357600000|2021-07-15 14:00:00|6114|6112|6127|6125|6129|6127|6114|6111|25162
1626357900000|2021-07-15 14:05:00|6128|6126|6129|6128|6132|6130|6120|6117|37563
1626358200000|2021-07-15 14:10:00|6128|6127|6126|6124|6133|6130|6118|6115|19030
1626358500000|2021-07-15 14:15:00|6127|6125|6127|6125|6132|6130|6124|6123|85074
1626358800000|2021-07-15 14:20:00|6128|6124|6136|6135|6136|6135|6119|6117|21637
1626359100000|2021-07-15 14:25:00|6137|6134|6137|6135|6140|6138|6130|6127|18216
1626359400000|2021-07-15 14:30:00|6136|6136|6148|6146|6150|6149|6134|6132|27042
1626359700000|2021-07-15 14:35:00|6147|6147|6155|6154|6156|6154|6140|6137|24120
1626360000000|2021-07-15 14:40:00|6154|6152|6145|6143|6158|6156|6142|6140|20575
1626360300000|2021-07-15 14:45:00|6146|6144|6143|6142|6152|6151|6142|6140|17778
1626360600000|2021-07-15 14:50:00|6142|6141|6146|6145|6152|6150|6138|6135|27688
1626360900000|2021-07-15 14:55:00|6145|6144|6135|6133|6146|6145|6133|6132|69097
1626361200000|2021-07-15 15:00:00|6134|6132|6122|6119|6139|6137|6120|6117|59971
1626361500000|2021-07-15 15:05:00|6121|6120|6130|6129|6132|6130|6119|6117|23207
1626361800000|2021-07-15 15:10:00|6129|6128|6140|6138|6140|6139|6125|6124|28040
1626362100000|2021-07-15 15:15:00|6139|6139|6145|6144|6145|6144|6136|6135|32872
1626362400000|2021-07-15 15:20:00|6144|6143|6149|6147|6149|6147|6140|6139|71132
1626362700000|2021-07-15 15:25:00|6150|6148|6155|6153|6155|6153|6140|6139|76251
1626418800000|2021-07-16 07:00:00|6166|6154|6112|6109|6185|6180|6110|6104|27013
1626419100000|2021-07-16 07:05:00|6113|6108|6063|6059|6113|6108|6060|6058|38988
1626419400000|2021-07-16 07:10:00|6064|6060|6062|6060|6075|6071|6054|6051|57346
1626419700000|2021-07-16 07:15:00|6064|6061|6050|6048|6066|6063|6047|6045|43914
1626420000000|2021-07-16 07:20:00|6051|6049|6065|6062|6075|6073|6050|6049|20253
1626420300000|2021-07-16 07:25:00|6064|6061|6053|6051|6067|6065|6053|6051|13126
1626420600000|2021-07-16 07:30:00|6052|6050|6062|6061|6064|6062|6049|6047|15365
1626420900000|2021-07-16 07:35:00|6061|6060|6049|6047|6061|6060|6039|6037|15897
1626421200000|2021-07-16 07:40:00|6050|6048|6038|6037|6051|6049|6037|6035|15393
1626421500000|2021-07-16 07:45:00|6039|6038|6043|6042|6050|6048|6038|6037|28544
1626421800000|2021-07-16 07:50:00|6042|6041|6045|6043|6052|6050|6040|6038|42521
1626422100000|2021-07-16 07:55:00|6046|6044|6047|6046|6056|6053|6039|6037|27086
1626422400000|2021-07-16 08:00:00|6046|6045|6057|6056|6060|6058|6046|6045|14704
1626422700000|2021-07-16 08:05:00|6058|6057|6048|6046|6060|6059|6043|6042|8105
1626423000000|2021-07-16 08:10:00|6049|6047|6045|6043|6050|6047|6040|6038|18405
1626423300000|2021-07-16 08:15:00|6046|6044|6066|6063|6068|6066|6045|6043|15346
1626423600000|2021-07-16 08:20:00|6067|6064|6068|6066|6070|6068|6057|6055|66294
1626423900000|2021-07-16 08:25:00|6069|6067|6062|6059|6069|6067|6058|6057|10712
1626424200000|2021-07-16 08:30:00|6061|6060|6055|6053|6062|6060|6054|6052|10930
1626424500000|2021-07-16 08:35:00|6056|6054|6048|6046|6060|6059|6048|6046|6715
1626424800000|2021-07-16 08:40:00|6047|6045|6053|6052|6055|6052|6044|6041|10409
1626425100000|2021-07-16 08:45:00|6054|6053|6054|6052|6061|6058|6053|6052|7724
1626425400000|2021-07-16 08:50:00|6055|6053|6059|6057|6059|6057|6052|6049|7818
1626425700000|2021-07-16 08:55:00|6060|6058|6061|6059|6064|6063|6057|6056|7356
1626426000000|2021-07-16 09:00:00|6060|6058|6060|6059|6062|6060|6056|6054|6808
1626426300000|2021-07-16 09:05:00|6061|6060|6063|6060|6064|6062|6057|6056|15190
1626426600000|2021-07-16 09:10:00|6064||6064||6064||6064||0
1626426900000|2021-07-16 09:15:00|6063|6061|6049|6047|6063|6062|6048|6047|16961
1626427200000|2021-07-16 09:20:00|6048|6046|6046|6044|6052|6050|6044|6043|5519
1626427500000|2021-07-16 09:25:00|6045|6043|6038|6036|6046|6045|6034|6033|6755
1626427800000|2021-07-16 09:30:00|6039|6037|6043|6041|6044|6041|6038|6036|4408
1626428100000|2021-07-16 09:35:00|6042|6040|6035|6033|6043|6041|6035|6033|2866
1626428400000|2021-07-16 09:40:00|6036|6034|6040|6037|6041|6040|6031|6028|11754
1626428700000|2021-07-16 09:45:00|6039|6038|6031|6030|6040|6038|6031|6030|9880
1626429000000|2021-07-16 09:50:00|6030|6029|6021|6019|6032|6031|6020|6018|13475
1626429300000|2021-07-16 09:55:00|6020|6018|6018|6016|6020|6018|6011|6009|20243
1626429600000|2021-07-16 10:00:00|6017|6015|6012|6010|6020|6019|6005|6003|17590
1626429900000|2021-07-16 10:05:00|6013|6011|6010|6008|6022|6020|6010|6007|8868
1626430200000|2021-07-16 10:10:00|6011|6009|6011|6009|6014|6013|6005|6002|13226
1626430500000|2021-07-16 10:15:00|6012|6010|6009|6007|6019|6018|6004|6002|29360
1626430800000|2021-07-16 10:20:00|6008|6006|6021|6020|6022|6020|6007|6005|14848
1626431100000|2021-07-16 10:25:00|6020|6019|6044|6042|6044|6042|6018|6017|21206
1626431400000|2021-07-16 10:30:00|6043|6041|6045|6042|6049|6048|6036|6034|16350
1626431700000|2021-07-16 10:35:00|6044|6043|6026|6024|6045|6043|6025|6023|10365
1626432000000|2021-07-16 10:40:00|6027|6025|6041|6039|6042|6039|6023|6022|13691
1626432300000|2021-07-16 10:45:00|6040|6038|6029|6027|6040|6038|6023|6020|8773
1626432600000|2021-07-16 10:50:00|6030|6028|6025|6022|6031|6029|6024|6022|5075
1626432900000|2021-07-16 10:55:00|6024|6023|6031|6028|6034|6032|6023|6022|7101
1626433200000|2021-07-16 11:00:00|6030|6027|6028|6026|6032|6030|6027|6025|6991
1626433500000|2021-07-16 11:05:00|6029|6027|6022|6019|6030|6027|6021|6019|9824
1626433800000|2021-07-16 11:10:00|6023|6020|6018|6017|6025|6023|6017|6015|7292
1626434100000|2021-07-16 11:15:00|6019|6018|6027|6025|6032|6031|6018|6017|19118
1626434400000|2021-07-16 11:20:00|6026|6024|6036|6034|6036|6034|6025|6023|6688
1626434700000|2021-07-16 11:25:00|6037|6035|6038|6036|6041|6039|6035|6032|4862
1626435000000|2021-07-16 11:30:00|6037|6035|6030|6028|6037|6035|6028|6025|6998
1626435300000|2021-07-16 11:35:00|6031|6029|6024|6023|6037|6035|6024|6022|5850
1626435600000|2021-07-16 11:40:00|6023|6022|6034|6032|6034|6032|6021|6019|5116
1626435900000|2021-07-16 11:45:00|6033|6031|6036|6033|6036|6034|6028|6027|6846
1626436200000|2021-07-16 11:50:00|6037|6034|6041|6040|6041|6040|6036|6033|12481
1626436500000|2021-07-16 11:55:00|6040|6039|6040|6039|6041|6040|6033|6031|17219
1626436800000|2021-07-16 12:00:00|6039|6038|6043|6041|6046|6043|6039|6037|7062
1626437100000|2021-07-16 12:05:00|6044|6042|6032|6031|6045|6043|6032|6030|4635
1626437400000|2021-07-16 12:10:00|6033|6032|6036|6035|6036|6035|6033|6031|3888
1626437700000|2021-07-16 12:15:00|6035|6034|6028|6026|6040|6038|6028|6025|3653
1626438000000|2021-07-16 12:20:00|6027|6027|6022|6021|6030|6029|6020|6018|7688
1626438300000|2021-07-16 12:25:00|6021|6020|6018|6017|6023|6022|6017|6016|10242
1626438600000|2021-07-16 12:30:00|6019|6018|6010|6008|6019|6018|6008|6005|5357
1626438900000|2021-07-16 12:35:00|6011|6009|6015|6014|6020|6018|6010|6009|4552
1626439200000|2021-07-16 12:40:00|6016|6015|6016|6014|6019|6017|6009|6008|8606
1626439500000|2021-07-16 12:45:00|6015|6015|6024|6021|6025|6024|6015|6013|7072
1626439800000|2021-07-16 12:50:00|6023|6022|6013|6011|6024|6023|6013|6011|4082
1626440100000|2021-07-16 12:55:00|6014|6010|6016|6015|6022|6020|6014|6010|6099
1626440400000|2021-07-16 13:00:00|6017|6016|6016|6015|6021|6020|6015|6014|5785
1626440700000|2021-07-16 13:05:00|6017|6016|6014|6012|6022|6021|6012|6010|8971
1626441000000|2021-07-16 13:10:00|6013|6011|6007|6005|6014|6011|6004|6003|13389
1626441300000|2021-07-16 13:15:00|6008|6006|6010|6009|6014|6012|6006|6005|14584
1626441600000|2021-07-16 13:20:00|6009|6008|5997|5996|6009|6008|5996|5995|8434
1626441900000|2021-07-16 13:25:00|5998|5997|5990|5988|6000|5998|5986|5985|20214
1626442200000|2021-07-16 13:30:00|5989|5989|5982|5980|6004|6003|5981|5980|76396
1626442500000|2021-07-16 13:35:00|5981|5981|5979|5977|5990|5989|5975|5974|87441
1626442800000|2021-07-16 13:40:00|5978|5976|5977|5976|5982|5980|5967|5966|66294
1626443100000|2021-07-16 13:45:00|5976|5975|5957|5955|5981|5980|5946|5945|74717
1626443400000|2021-07-16 13:50:00|5956|5954|5943|5941|5957|5956|5938|5936|37887
1626443700000|2021-07-16 13:55:00|5944|5942|5970|5967|5970|5967|5933|5931|42678
1626444000000|2021-07-16 14:00:00|5969|5966|5959|5957|5971|5968|5953|5951|57915
1626444300000|2021-07-16 14:05:00|5960|5958|5951|5948|5963|5960|5944|5943|44398
1626444600000|2021-07-16 14:10:00|5950|5949|5928|5927|5952|5951|5925|5923|37425
1626444900000|2021-07-16 14:15:00|5927|5926|5924|5923|5934|5932|5912|5911|29048
1626445200000|2021-07-16 14:20:00|5925|5922|5916|5914|5927|5926|5914|5913|21535
1626445500000|2021-07-16 14:25:00|5915|5913|5911|5910|5920|5918|5905|5904|29080
1626445800000|2021-07-16 14:30:00|5910|5908|5921|5919|5929|5927|5908|5906|62293
1626446100000|2021-07-16 14:35:00|5920|5918|5924|5922|5924|5922|5910|5907|31789
1626446400000|2021-07-16 14:40:00|5923|5921|5923|5922|5924|5922|5914|5912|22226
1626446700000|2021-07-16 14:45:00|5924|5923|5923|5920|5928|5926|5917|5915|25329
1626447000000|2021-07-16 14:50:00|5924|5921|5941|5939|5947|5945|5923|5920|19799
1626447300000|2021-07-16 14:55:00|5940|5940|5953|5952|5958|5956|5940|5940|31905
1626447600000|2021-07-16 15:00:00|5952|5951|5932|5930|5956|5954|5932|5929|27656
1626447900000|2021-07-16 15:05:00|5933|5931|5940|5938|5945|5944|5932|5930|52673
1626448200000|2021-07-16 15:10:00|5939|5937|5938|5937|5947|5945|5938|5936|39264
1626448500000|2021-07-16 15:15:00|5939|5938|5924|5923|5939|5938|5922|5921|29683
1626448800000|2021-07-16 15:20:00|5923|5922|5923|5921|5930|5929|5922|5921|69075
1626449100000|2021-07-16 15:25:00|5922|5922|5925|5922|5927|5925|5915|5914|62640
1626678000000|2021-07-19 07:00:00|5891|5880|5874|5870|5898|5887|5854|5847|37205
1626678300000|2021-07-19 07:05:00|5873|5871|5841|5839|5877|5873|5838|5835|38283
1626678600000|2021-07-19 07:10:00|5843|5840|5845|5841|5854|5851|5821|5819|42038
1626678900000|2021-07-19 07:15:00|5844|5842|5854|5850|5872|5869|5842|5840|14336
1626679200000|2021-07-19 07:20:00|5853|5849|5844|5842|5865|5863|5835|5832|29748
1626679500000|2021-07-19 07:25:00|5843|5841|5862|5860|5863|5861|5833|5830|33811
1626679800000|2021-07-19 07:30:00|5863|5859|5857|5854|5868|5865|5850|5848|19176
1626680100000|2021-07-19 07:35:00|5856|5853|5838|5837|5857|5854|5838|5837|11642
1626680400000|2021-07-19 07:40:00|5837|5836|5843|5840|5846|5843|5830|5826|10562
1626680700000|2021-07-19 07:45:00|5844|5842|5836|5832|5844|5842|5829|5827|18356
1626681000000|2021-07-19 07:50:00|5835|5833|5847|5844|5848|5846|5829|5826|9654
1626681300000|2021-07-19 07:55:00|5848|5845|5840|5837|5851|5849|5836|5834|8150
1626681600000|2021-07-19 08:00:00|5841|5838|5854|5852|5859|5856|5841|5838|9823
1626681900000|2021-07-19 08:05:00|5853|5851|5838|5835|5855|5853|5837|5834|14658
1626682200000|2021-07-19 08:10:00|5839|5836|5854|5851|5857|5855|5836|5834|23128
1626682500000|2021-07-19 08:15:00|5855|5852|5853|5850|5866|5865|5851|5849|9772
1626682800000|2021-07-19 08:20:00|5852|5849|5848|5845|5859|5857|5847|5845|9345
1626683100000|2021-07-19 08:25:00|5849|5846|5842|5840|5850|5848|5841|5839|21961
1626683400000|2021-07-19 08:30:00|5843|5841|5840|5838|5847|5846|5837|5835|11962
1626683700000|2021-07-19 08:35:00|5841|5837|5810|5808|5841|5837|5809|5806|21079
1626684000000|2021-07-19 08:40:00|5811|5809|5801|5800|5815|5813|5798|5796|20172
1626684300000|2021-07-19 08:45:00|5800|5799|5803|5801|5809|5806|5793|5790|17157
1626684600000|2021-07-19 08:50:00|5802|5800|5795|5793|5802|5800|5792|5790|15478
1626684900000|2021-07-19 08:55:00|5794|5792|5806|5804|5810|5808|5794|5792|7944
1626685200000|2021-07-19 09:00:00|5805|5803|5801|5798|5805|5803|5792|5789|14606
1626685500000|2021-07-19 09:05:00|5800|5797|5808|5806|5808|5807|5796|5794|7213
1626685800000|2021-07-19 09:10:00|5809|5807|5806|5804|5810|5808|5800|5797|10561
1626686100000|2021-07-19 09:15:00|5807|5803|5806|5804|5813|5810|5802|5800|8790
1626686400000|2021-07-19 09:20:00|5807|5805|5800|5799|5810|5807|5794|5792|19258
1626686700000|2021-07-19 09:25:00|5801|5798|5807|5804|5812|5811|5797|5796|20347
1626687000000|2021-07-19 09:30:00|5806|5803|5807|5805|5810|5808|5801|5799|9275
1626687300000|2021-07-19 09:35:00|5806|5804|5805|5803|5810|5809|5800|5798|26048
1626687600000|2021-07-19 09:40:00|5804|5802|5824|5822|5827|5824|5801|5800|13397
1626687900000|2021-07-19 09:45:00|5825|5823|5819|5818|5826|5825|5814|5812|10032
1626688200000|2021-07-19 09:50:00|5820|5819|5820|5818|5824|5822|5814|5812|8955
1626688500000|2021-07-19 09:55:00|5821|5819|5820|5819|5827|5826|5814|5813|10247
1626688800000|2021-07-19 10:00:00|5821|5820|5805|5803|5823|5822|5804|5803|17652
1626689100000|2021-07-19 10:05:00|5806|5804|5795|5793|5807|5806|5795|5793|23422
1626689400000|2021-07-19 10:10:00|5794|5794|5796|5795|5803|5801|5790|5789|24138
1626689700000|2021-07-19 10:15:00|5797|5796|5801|5799|5805|5803|5793|5792|16622
1626690000000|2021-07-19 10:20:00|5800|5798|5801|5799|5802|5801|5796|5795|9407
1626690300000|2021-07-19 10:25:00|5802|5800|5807|5805|5809|5807|5797|5796|16561
1626690600000|2021-07-19 10:30:00|5806|5804|5818|5816|5819|5818|5805|5804|7452
1626690900000|2021-07-19 10:35:00|5817|5815|5807|5806|5817|5815|5804|5802|9716
1626691200000|2021-07-19 10:40:00|5808|5807|5811|5809|5813|5811|5808|5806|7654
1626691500000|2021-07-19 10:45:00|5812|5810|5821|5819|5824|5822|5812|5810|6508
1626691800000|2021-07-19 10:50:00|5820|5820|5824|5823|5824|5823|5816|5815|5851
1626692100000|2021-07-19 10:55:00|5825|5824|5816|5814|5826|5824|5816|5814|6561
1626692400000|2021-07-19 11:00:00|5817|5815|5807|5805|5820|5819|5806|5805|30000
1626692700000|2021-07-19 11:05:00|5808|5806|5802|5800|5808|5807|5799|5797|21288
1626693000000|2021-07-19 11:10:00|5801|5801|5807|5806|5810|5809|5801|5801|8250
1626693300000|2021-07-19 11:15:00|5808|5807|5806|5804|5810|5808|5803|5801|10010
1626693600000|2021-07-19 11:20:00|5805|5803|5804|5803|5809|5807|5804|5802|6213
1626693900000|2021-07-19 11:25:00|5803|5802|5804|5802|5808|5805|5803|5801|13656
1626694200000|2021-07-19 11:30:00|5803|5803|5795|5793|5808|5807|5794|5793|21749
1626694500000|2021-07-19 11:35:00|5796|5794|5787|5786|5797|5795|5784|5782|20467
1626694800000|2021-07-19 11:40:00|5786|5785|5779|5777|5788|5786|5779|5777|10324
1626695100000|2021-07-19 11:45:00|5778|5776|5765|5763|5781|5780|5764|5763|66880
1626695400000|2021-07-19 11:50:00|5764|5762|5769|5768|5770|5768|5757|5756|24805
1626695700000|2021-07-19 11:55:00|5768|5767|5786|5784|5786|5785|5766|5765|25926
1626696000000|2021-07-19 12:00:00|5785|5783|5768|5766|5787|5786|5768|5766|23629
1626696300000|2021-07-19 12:05:00|5767|5765|5776|5774|5782|5780|5767|5763|32256
1626696600000|2021-07-19 12:10:00|5775|5773|5767|5766|5775|5773|5762|5761|27381
1626696900000|2021-07-19 12:15:00|5768|5767|5768|5766|5769|5767|5756|5755|28569
1626697200000|2021-07-19 12:20:00|5769|5767|5768|5765|5770|5768|5765|5763|8166
1626697500000|2021-07-19 12:25:00|5767|5766|5765|5763|5770|5768|5763|5762|9862
1626697800000|2021-07-19 12:30:00|5764|5762|5765|5764|5769|5767|5763|5762|15907
1626698100000|2021-07-19 12:35:00|5764|5763|5754|5752|5766|5764|5753|5750|27821
1626698400000|2021-07-19 12:40:00|5753|5753|5758|5756|5764|5763|5752|5750|27044
1626698700000|2021-07-19 12:45:00|5757|5755|5756|5754|5760|5759|5753|5751|83874
1626699000000|2021-07-19 12:50:00|5755|5755|5764|5762|5769|5768|5755|5754|43502
1626699300000|2021-07-19 12:55:00|5765|5763|5761|5760|5765|5764|5759|5756|20127
1626699600000|2021-07-19 13:00:00|5760|5759|5764|5763|5766|5764|5756|5755|20978
1626699900000|2021-07-19 13:05:00|5763|5762|5763|5761|5769|5767|5760|5758|10677
1626700200000|2021-07-19 13:10:00|5764|5762|5764|5761|5775|5773|5759|5758|23877
1626700500000|2021-07-19 13:15:00|5763|5760|5763|5762|5763|5762|5752|5751|16859
1626700800000|2021-07-19 13:20:00|5764|5763|5768|5766|5768|5767|5760|5758|14169
1626701100000|2021-07-19 13:25:00|5767|5765|5768|5766|5772|5769|5760|5757|22118
1626701400000|2021-07-19 13:30:00|5769|5767|5740|5739|5787|5786|5735|5733|120590
1626701700000|2021-07-19 13:35:00|5741|5738|5752|5750|5764|5762|5741|5738|62004
1626702000000|2021-07-19 13:40:00|5751|5749|5755|5753|5758|5756|5733|5731|65677
1626702300000|2021-07-19 13:45:00|5754|5752|5744|5743|5766|5763|5743|5742|41120
1626702600000|2021-07-19 13:50:00|5743|5742|5726|5725|5745|5743|5725|5723|59409
1626702900000|2021-07-19 13:55:00|5725|5724|5737|5735|5744|5742|5723|5722|44804
1626703200000|2021-07-19 14:00:00|5736|5736|5719|5718|5737|5736|5713|5712|55061
1626703500000|2021-07-19 14:05:00|5720|5717|5728|5726|5730|5728|5710|5708|64030
1626703800000|2021-07-19 14:10:00|5727|5725|5736|5734|5739|5737|5719|5717|63703
1626704100000|2021-07-19 14:15:00|5737|5735|5736|5734|5747|5744|5730|5729|42123
1626704400000|2021-07-19 14:20:00|5735|5735|5761|5759|5761|5759|5730|5728|43088
1626704700000|2021-07-19 14:25:00|5760|5758|5764|5762|5765|5763|5740|5737|33012
1626705000000|2021-07-19 14:30:00|5763|5763|5773|5771|5773|5772|5759|5757|35095
1626705300000|2021-07-19 14:35:00|5774|5772|5789|5786|5789|5787|5769|5767|35923
1626705600000|2021-07-19 14:40:00|5788|5785|5795|5794|5797|5795|5776|5774|37711
1626705900000|2021-07-19 14:45:00|5794|5793|5807|5805|5809|5807|5787|5785|60125
1626706200000|2021-07-19 14:50:00|5806|5804|5782|5779|5825|5819|5778|5777|72550
1626706500000|2021-07-19 14:55:00|5781|5778|5770|5768|5782|5779|5770|5768|40075
1626706800000|2021-07-19 15:00:00|5769|5767|5776|5774|5786|5783|5764|5762|39667
1626707100000|2021-07-19 15:05:00|5775|5773|5773|5771|5777|5776|5763|5762|42123
1626707400000|2021-07-19 15:10:00|5772|5770|5769|5767|5777|5774|5765|5763|111734
1626707700000|2021-07-19 15:15:00|5770|5768|5774|5772|5775|5774|5770|5768|42954
1626708000000|2021-07-19 15:20:00|5773|5773|5762|5761|5773|5773|5756|5755|41289
1626708300000|2021-07-19 15:25:00|5761|5760|5756|5754|5763|5761|5753|5751|43133
1626764400000|2021-07-20 07:00:00|5819|5801|5843|5839|5846|5842|5802|5792|20940
1626764700000|2021-07-20 07:05:00|5844|5840|5839|5834|5850|5846|5824|5821|22084
1626765000000|2021-07-20 07:10:00|5837|5833|5855|5852|5855|5853|5836|5833|16595
1626765300000|2021-07-20 07:15:00|5854|5853|5864|5860|5870|5867|5849|5846|22490
1626765600000|2021-07-20 07:20:00|5865|5861|5880|5877|5885|5883|5859|5856|37725
1626765900000|2021-07-20 07:25:00|5879|5876|5880|5878|5884|5880|5857|5855|23050
1626766200000|2021-07-20 07:30:00|5879|5879|5875|5873|5884|5882|5871|5869|9086
1626766500000|2021-07-20 07:35:00|5876|5874|5867|5864|5879|5876|5867|5863|8069
1626766800000|2021-07-20 07:40:00|5868|5865|5884|5881|5884|5881|5858|5855|14336
1626767100000|2021-07-20 07:45:00|5885|5882|5887|5885|5897|5893|5882|5879|27070
1626767400000|2021-07-20 07:50:00|5886|5884|5878|5877|5888|5886|5878|5876|29503
1626767700000|2021-07-20 07:55:00|5879|5878|5874|5871|5883|5880|5870|5868|18135
1626768000000|2021-07-20 08:00:00|5875|5872|5888|5885|5890|5889|5875|5872|16182
1626768300000|2021-07-20 08:05:00|5889|5886|5898|5896|5900|5898|5889|5886|20118
1626768600000|2021-07-20 08:10:00|5897|5897|5907|5904|5907|5904|5896|5893|10720
1626768900000|2021-07-20 08:15:00|5906|5905|5908|5905|5913|5910|5902|5899|10847
1626769200000|2021-07-20 08:20:00|5907|5904|5880|5877|5908|5904|5880|5877|6143
1626769500000|2021-07-20 08:25:00|5879|5876|5885|5882|5887|5885|5875|5872|10250
1626769800000|2021-07-20 08:30:00|5886|5883|5878|5875|5888|5886|5877|5874|9274
1626770100000|2021-07-20 08:35:00|5877|5874|5883|5880|5883|5880|5870|5868|6099
1626770400000|2021-07-20 08:40:00|5884|5881|5874|5871|5885|5883|5874|5871|2836
1626770700000|2021-07-20 08:45:00|5873|5870|5858|5856|5874|5871|5857|5854|9338
1626771000000|2021-07-20 08:50:00|5859|5857|5856|5855|5862|5860|5847|5846|21042
1626771300000|2021-07-20 08:55:00|5855|5853|5849|5846|5858|5855|5848|5846|6159
1626771600000|2021-07-20 09:00:00|5848|5845|5855|5852|5862|5859|5847|5845|7820
1626771900000|2021-07-20 09:05:00|5854|5851|5853|5850|5855|5852|5844|5842|5488
1626772200000|2021-07-20 09:10:00|5852|5849|5848|5846|5852|5849|5843|5840|4475
1626772500000|2021-07-20 09:15:00|5847|5845|5842|5839|5848|5846|5841|5839|8162
1626772800000|2021-07-20 09:20:00|5841|5838|5838|5836|5854|5851|5838|5835|10086
1626773100000|2021-07-20 09:25:00|5839|5837|5832|5829|5840|5838|5829|5827|10152
1626773400000|2021-07-20 09:30:00|5831|5830|5825|5822|5833|5830|5818|5817|5157
1626773700000|2021-07-20 09:35:00|5826|5823|5817|5815|5830|5828|5817|5814|2390
1626774000000|2021-07-20 09:40:00|5818|5814|5810|5807|5824|5822|5809|5807|6601
1626774300000|2021-07-20 09:45:00|5809|5808|5799|5796|5813|5810|5799|5796|19632
1626774600000|2021-07-20 09:50:00|5798|5797|5796|5793|5801|5799|5793|5790|5769
1626774900000|2021-07-20 09:55:00|5795|5791|5793|5790|5798|5795|5791|5789|6264
1626775200000|2021-07-20 10:00:00|5792|5789|5778|5776|5792|5791|5775|5772|16335
1626775500000|2021-07-20 10:05:00|5779|5777|5781|5780|5786|5784|5776|5774|13724
1626775800000|2021-07-20 10:10:00|5780|5779|5791|5790|5801|5798|5779|5778|13050
1626776100000|2021-07-20 10:15:00|5792|5789|5796|5794|5798|5797|5790|5787|18206
1626776400000|2021-07-20 10:20:00|5797|5795|5794|5792|5801|5800|5794|5792|14284
1626776700000|2021-07-20 10:25:00|5793|5791|5800|5798|5800|5799|5791|5790|12603
1626777000000|2021-07-20 10:30:00|5801|5799|5803|5801|5806|5805|5798|5796|8197
1626777300000|2021-07-20 10:35:00|5802|5802|5801|5799|5805|5802|5798|5796|7574
1626777600000|2021-07-20 10:40:00|5800|5798|5790|5789|5800|5798|5790|5788|5109
1626777900000|2021-07-20 10:45:00|5791|5790|5782|5780|5794|5792|5780|5779|7672
1626778200000|2021-07-20 10:50:00|5783|5781|5788|5786|5789|5787|5779|5778|7512
1626778500000|2021-07-20 10:55:00|5789|5787|5785|5783|5794|5792|5783|5782|9853
1626778800000|2021-07-20 11:00:00|5786|5784|5774|5773|5786|5784|5772|5770|13229
1626779100000|2021-07-20 11:05:00|5775|5772|5769|5767|5775|5773|5768|5766|14852
1626779400000|2021-07-20 11:10:00|5768|5766|5765|5763|5770|5768|5761|5760|9518
1626779700000|2021-07-20 11:15:00|5766|5764|5773|5771|5779|5777|5766|5764|8502
1626780000000|2021-07-20 11:20:00|5774|5772|5783|5782|5785|5783|5771|5770|5720
1626780300000|2021-07-20 11:25:00|5784|5781|5790|5788|5790|5788|5780|5778|6071
1626780600000|2021-07-20 11:30:00|5789|5789|5797|5795|5799|5797|5789|5789|8797
1626780900000|2021-07-20 11:35:00|5798|5796|5807|5806|5807|5806|5797|5795|7920
1626781200000|2021-07-20 11:40:00|5806|5805|5810|5808|5811|5809|5806|5805|6489
1626781500000|2021-07-20 11:45:00|5809|5807|5800|5799|5810|5808|5799|5798|5816
1626781800000|2021-07-20 11:50:00|5799|5798|5811|5810|5812|5810|5796|5795|8467
1626782100000|2021-07-20 11:55:00|5812|5809|5812|5811|5816|5814|5810|5809|6867
1626782400000|2021-07-20 12:00:00|5813|5812|5820|5818|5824|5821|5811|5810|8605
1626782700000|2021-07-20 12:05:00|5819|5817|5812|5810|5819|5817|5810|5808|8133
1626783000000|2021-07-20 12:10:00|5813|5811|5804|5803|5815|5814|5803|5801|9581
1626783300000|2021-07-20 12:15:00|5805|5804|5806|5805|5810|5808|5804|5802|5193
1626783600000|2021-07-20 12:20:00|5807|5806|5811|5810|5816|5814|5806|5805|7158
1626783900000|2021-07-20 12:25:00|5812|5811|5806|5805|5813|5811|5806|5804|5151
1626784200000|2021-07-20 12:30:00|5805|5804|5795|5793|5809|5808|5792|5790|10587
1626784500000|2021-07-20 12:35:00|5796|5794|5792|5789|5797|5794|5788|5787|11062
1626784800000|2021-07-20 12:40:00|5791|5788|5784|5782|5792|5790|5784|5781|16646
1626785100000|2021-07-20 12:45:00|5783|5783|5785|5784|5787|5785|5782|5780|12267
1626785400000|2021-07-20 12:50:00|5784|5783|5777|5774|5790|5788|5776|5774|10786
1626785700000|2021-07-20 12:55:00|5776|5775|5771|5769|5778|5775|5770|5768|22816
1626786000000|2021-07-20 13:00:00|5772|5770|5779|5777|5784|5782|5772|5770|11928
1626786300000|2021-07-20 13:05:00|5778|5776|5775|5773|5778|5776|5770|5769|10929
1626786600000|2021-07-20 13:10:00|5776|5774|5772|5770|5781|5779|5771|5770|9424
1626786900000|2021-07-20 13:15:00|5773|5771|5780|5778|5800|5796|5767|5766|69719
1626787200000|2021-07-20 13:20:00|5779|5779|5774|5771|5786|5784|5768|5767|23753
1626787500000|2021-07-20 13:25:00|5773|5770|5744|5743|5774|5773|5744|5742|46897
1626787800000|2021-07-20 13:30:00|5745|5742|5747|5743|5758|5756|5732|5730|132593
1626788100000|2021-07-20 13:35:00|5746|5744|5759|5756|5768|5767|5745|5743|80058
1626788400000|2021-07-20 13:40:00|5757|5755|5771|5769|5773|5771|5749|5748|29183
1626788700000|2021-07-20 13:45:00|5772|5770|5789|5788|5790|5788|5767|5766|54322
1626789000000|2021-07-20 13:50:00|5790|5789|5801|5799|5806|5804|5785|5782|22680
1626789300000|2021-07-20 13:55:00|5800|5800|5823|5821|5824|5822|5800|5799|39675
1626789600000|2021-07-20 14:00:00|5824|5822|5835|5834|5839|5837|5823|5821|33731
1626789900000|2021-07-20 14:05:00|5834|5833|5833|5830|5844|5842|5823|5821|29665
1626790200000|2021-07-20 14:10:00|5832|5829|5833|5831|5836|5835|5825|5824|34887
1626790500000|2021-07-20 14:15:00|5832|5832|5846|5845|5849|5846|5832|5831|30114
1626790800000|2021-07-20 14:20:00|5845|5844|5861|5859|5865|5863|5843|5841|53347
1626791100000|2021-07-20 14:25:00|5862|5860|5870|5868|5873|5871|5860|5857|54310
1626791400000|2021-07-20 14:30:00|5868|5869|5856|5854|5875|5874|5852|5850|63393
1626791700000|2021-07-20 14:35:00|5857|5855|5844|5843|5865|5863|5840|5838|32326
1626792000000|2021-07-20 14:40:00|5845|5844|5856|5854|5858|5856|5845|5843|18923
1626792300000|2021-07-20 14:45:00|5855|5853|5860|5857|5861|5858|5845|5843|27993
1626792600000|2021-07-20 14:50:00|5859|5858|5855|5853|5866|5864|5850|5847|20969
1626792900000|2021-07-20 14:55:00|5854|5852|5873|5871|5874|5873|5850|5848|26613
1626793200000|2021-07-20 15:00:00|5874|5872|5861|5860|5874|5872|5854|5852|38458
1626793500000|2021-07-20 15:05:00|5860|5859|5857|5855|5864|5862|5853|5852|24752
1626793800000|2021-07-20 15:10:00|5856|5854|5864|5863|5867|5866|5856|5854|24141
1626794100000|2021-07-20 15:15:00|5865|5862|5855|5853|5866|5864|5849|5848|26401
1626794400000|2021-07-20 15:20:00|5854|5852|5859|5858|5863|5862|5853|5852|40409
1626794700000|2021-07-20 15:25:00|5860|5857|5836|5834|5862|5861|5835|5833|49749
1626850800000|2021-07-21 07:00:00|5844|5833|5809|5806|5857|5849|5806|5798|74212
1626851100000|2021-07-21 07:05:00|5808|5805|5832|5829|5834|5829|5797|5793|31121
1626851400000|2021-07-21 07:10:00|5829|5828|5844|5842|5845|5842|5815|5812|24501
1626851700000|2021-07-21 07:15:00|5846|5843|5857|5855|5858|5856|5830|5828|42284
1626852000000|2021-07-21 07:20:00|5856|5854|5843|5841|5861|5859|5840|5838|33664
1626852300000|2021-07-21 07:25:00|5844|5840|5849|5846|5859|5855|5841|5839|16763
1626852600000|2021-07-21 07:30:00|5848|5845|5853|5850|5862|5859|5846|5844|20170
1626852900000|2021-07-21 07:35:00|5852|5849|5868|5865|5869|5866|5851|5849|14267
1626853200000|2021-07-21 07:40:00|5867|5864|5877|5876|5885|5883|5863|5861|17370
1626853500000|2021-07-21 07:45:00|5878|5877|5892|5890|5893|5890|5877|5877|11432
1626853800000|2021-07-21 07:50:00|5891|5889|5894|5892|5906|5903|5891|5888|16235
1626854100000|2021-07-21 07:55:00|5895|5893|5889|5887|5906|5903|5886|5883|17641
1626854400000|2021-07-21 08:00:00|5890|5888|5899|5897|5906|5904|5889|5887|9630
1626854700000|2021-07-21 08:05:00|5900|5898|5897|5894|5903|5901|5895|5893|9161
1626855000000|2021-07-21 08:10:00|5896|5895|5911|5910|5921|5919|5896|5895|23879
1626855300000|2021-07-21 08:15:00|5912|5909|5927|5925|5928|5927|5910|5908|8429
1626855600000|2021-07-21 08:20:00|5928|5926|5925|5923|5935|5934|5924|5921|40800
1626855900000|2021-07-21 08:25:00|5924|5922|5921|5919|5930|5927|5919|5916|19374
1626856200000|2021-07-21 08:30:00|5922|5920|5918|5914|5928|5926|5917|5914|20832
1626856500000|2021-07-21 08:35:00|5917|5915|5912|5911|5918|5916|5907|5905|9584
1626856800000|2021-07-21 08:40:00|5913|5912|5913|5911|5915|5914|5905|5903|12324
1626857100000|2021-07-21 08:45:00|5914|5912|5929|5928|5933|5931|5910|5908|34585
1626857400000|2021-07-21 08:50:00|5930|5929|5933|5931|5940|5936|5929|5927|9019
1626857700000|2021-07-21 08:55:00|5934|5932|5926|5923|5946|5943|5923|5922|11308
1626858000000|2021-07-21 09:00:00|5925|5924|5932|5930|5932|5930|5915|5913|17929
1626858300000|2021-07-21 09:05:00|5931|5931|5925|5923|5933|5932|5925|5922|5358
1626858600000|2021-07-21 09:10:00|5924|5922|5909|5906|5926|5924|5904|5901|17152
1626858900000|2021-07-21 09:15:00|5910|5907|5925|5923|5925|5924|5909|5907|3591
1626859200000|2021-07-21 09:20:00|5924|5924|5940|5938|5940|5938|5924|5924|3724
1626859500000|2021-07-21 09:25:00|5939|5937|5943|5941|5944|5942|5935|5933|6079
1626859800000|2021-07-21 09:30:00|5944|5942|5937|5935|5944|5942|5933|5932|4848
1626860100000|2021-07-21 09:35:00|5936|5934|5938|5935|5940|5939|5934|5933|3231
1626860400000|2021-07-21 09:40:00|5937|5936|5936|5934|5938|5936|5932|5930|6139
1626860700000|2021-07-21 09:45:00|5935|5933|5934|5932|5937|5936|5932|5930|4195
1626861000000|2021-07-21 09:50:00|5935|5933|5937|5935|5941|5940|5935|5932|5175
1626861300000|2021-07-21 09:55:00|5936|5934|5936|5935|5939|5937|5934|5932|3295
1626861600000|2021-07-21 10:00:00|5937|5936|5927|5925|5938|5936|5926|5924|5639
1626861900000|2021-07-21 10:05:00|5926|5924|5930|5928|5933|5931|5924|5922|8249
1626862200000|2021-07-21 10:10:00|5929|5929|5927|5925|5935|5933|5924|5923|8139
1626862500000|2021-07-21 10:15:00|5926|5924|5926|5924|5928|5926|5917|5916|5439
1626862800000|2021-07-21 10:20:00|5925|5923|5935|5932|5935|5933|5924|5922|5149
1626863100000|2021-07-21 10:25:00|5936|5933|5940|5939|5943|5941|5933|5931|11485
1626863400000|2021-07-21 10:30:00|5941|5940|5934|5932|5947|5946|5933|5932|4873
1626863700000|2021-07-21 10:35:00|5935|5933|5932|5930|5937|5935|5931|5929|3619
1626864000000|2021-07-21 10:40:00|5931|5929|5932|5930|5937|5935|5927|5925|3524
1626864300000|2021-07-21 10:45:00|5931|5929|5927|5925|5934|5932|5927|5925|3740
1626864600000|2021-07-21 10:50:00|5928|5926|5926|5925|5929|5927|5923|5921|5364
1626864900000|2021-07-21 10:55:00|5927|5926|5937|5935|5937|5935|5924|5921|9689
1626865200000|2021-07-21 11:00:00|5936|5934|5948|5946|5949|5948|5930|5929|20390
1626865500000|2021-07-21 11:05:00|5949|5947|5952|5951|5958|5955|5948|5946|21188
1626865800000|2021-07-21 11:10:00|5951|5950|5948|5947|5952|5950|5943|5942|16748
1626866100000|2021-07-21 11:15:00|5949|5948|5954|5953|5956|5954|5946|5945|11519
1626866400000|2021-07-21 11:20:00|5955|5954|5953|5952|5957|5955|5951|5949|19286
1626866700000|2021-07-21 11:25:00|5952|5951|5948|5946|5952|5951|5946|5944|15747
1626867000000|2021-07-21 11:30:00|5947|5945|5944|5941|5949|5948|5943|5941|15370
1626867300000|2021-07-21 11:35:00|5945|5942|5939|5937|5948|5945|5934|5932|26601
1626867600000|2021-07-21 11:40:00|5938|5936|5932|5929|5939|5937|5926|5925|28201
1626867900000|2021-07-21 11:45:00|5931|5928|5935|5933|5941|5939|5924|5923|36006
1626868200000|2021-07-21 11:50:00|5936|5934|5934|5933|5938|5936|5924|5922|9481
1626868500000|2021-07-21 11:55:00|5933|5932|5932|5930|5936|5933|5928|5925|15899
1626868800000|2021-07-21 12:00:00|5931|5929|5933|5931|5942|5940|5929|5928|9203
1626869100000|2021-07-21 12:05:00|5932|5930|5946|5944|5949|5947|5931|5929|9856
1626869400000|2021-07-21 12:10:00|5945|5943|5947|5944|5949|5948|5942|5940|11397
1626869700000|2021-07-21 12:15:00|5946|5945|5948|5947|5952|5949|5944|5942|8667
1626870000000|2021-07-21 12:20:00|5947|5946|5955|5952|5955|5952|5945|5944|11001
1626870300000|2021-07-21 12:25:00|5956|5953|5961|5958|5962|5960|5955|5952|9040
1626870600000|2021-07-21 12:30:00|5962|5959|5964|5962|5967|5965|5961|5958|10096
1626870900000|2021-07-21 12:35:00|5965|5963|5960|5958|5967|5966|5955|5954|7456
1626871200000|2021-07-21 12:40:00|5961|5959|5960|5958|5967|5965|5960|5958|11267
1626871500000|2021-07-21 12:45:00|5959|5957|5957|5955|5962|5960|5953|5951|19873
1626871800000|2021-07-21 12:50:00|5956|5956|5969|5968|5971|5970|5955|5953|8812
1626872100000|2021-07-21 12:55:00|5970|5969|5969|5967|5976|5974|5965|5963|18446
1626872400000|2021-07-21 13:00:00|5968|5968|5970|5969|5977|5974|5966|5964|11136
1626872700000|2021-07-21 13:05:00|5971|5970|5973|5970|5973|5970|5967|5965|8062
1626873000000|2021-07-21 13:10:00|5972|5971|5974|5972|5977|5975|5969|5968|8829
1626873300000|2021-07-21 13:15:00|5975|5973|5976|5974|5978|5976|5974|5972|10262
1626873600000|2021-07-21 13:20:00|5977|5975|5984|5982|5990|5988|5977|5974|11339
1626873900000|2021-07-21 13:25:00|5985|5983|5968|5965|5989|5987|5967|5965|25158
1626874200000|2021-07-21 13:30:00|5969|5966|5978|5975|5985|5984|5961|5959|41631
1626874500000|2021-07-21 13:35:00|5977|5976|5983|5981|5989|5987|5973|5971|27681
1626874800000|2021-07-21 13:40:00|5984|5982|5982|5981|5991|5989|5978|5976|20004
1626875100000|2021-07-21 13:45:00|5983|5982|6003|6002|6004|6002|5983|5981|36390
1626875400000|2021-07-21 13:50:00|6004|6003|6002|6000|6012|6010|5999|5996|28893
1626875700000|2021-07-21 13:55:00|6001|5998|5990|5988|6003|6002|5989|5987|27233
1626876000000|2021-07-21 14:00:00|5991|5987|5983|5981|5997|5995|5981|5980|18488
1626876300000|2021-07-21 14:05:00|5982|5980|5986|5984|5987|5985|5974|5973|16407
1626876600000|2021-07-21 14:10:00|5985|5985|5989|5987|5994|5992|5975|5973|26765
1626876900000|2021-07-21 14:15:00|5988|5988|5974|5972|5992|5991|5973|5972|19391
1626877200000|2021-07-21 14:20:00|5975|5973|5960|5958|5980|5978|5956|5955|17039
1626877500000|2021-07-21 14:25:00|5959|5957|5937|5935|5963|5961|5937|5934|16820
1626877800000|2021-07-21 14:30:00|5936|5936|5931|5929|5942|5940|5924|5921|33907
1626878100000|2021-07-21 14:35:00|5932|5930|5943|5941|5945|5943|5929|5927|23087
1626878400000|2021-07-21 14:40:00|5944|5942|5946|5944|5948|5946|5933|5932|24061
1626878700000|2021-07-21 14:45:00|5945|5943|5938|5936|5951|5949|5933|5931|14801
1626879000000|2021-07-21 14:50:00|5937|5937|5937|5936|5946|5945|5936|5933|39705
1626879300000|2021-07-21 14:55:00|5938|5937|5952|5950|5957|5956|5937|5936|35257
1626879600000|2021-07-21 15:00:00|5953|5951|5968|5966|5971|5969|5951|5949|61353
1626879900000|2021-07-21 15:05:00|5969|5965|5972|5969|5979|5977|5969|5965|19222
1626880200000|2021-07-21 15:10:00|5973|5970|5983|5981|5983|5981|5972|5970|14937
1626880500000|2021-07-21 15:15:00|5984|5982|5991|5990|5991|5990|5982|5981|19656
1626880800000|2021-07-21 15:20:00|5990|5989|5987|5986|5992|5991|5985|5984|14441
1626881100000|2021-07-21 15:25:00|5986|5985|5988|5985|5993|5991|5985|5982|27991
1626937200000|2021-07-22 07:00:00|5948|5936|5963|5958|6008|6004|5942|5935|50284
1626937500000|2021-07-22 07:05:00|5962|5957|5974|5971|5979|5976|5957|5952|28237
1626937800000|2021-07-22 07:10:00|5975|5970|5965|5963|5982|5978|5952|5949|22764
1626938100000|2021-07-22 07:15:00|5966|5964|5949|5947|5967|5966|5947|5944|23441
1626938400000|2021-07-22 07:20:00|5950|5948|5955|5952|5963|5960|5947|5945|31871
1626938700000|2021-07-22 07:25:00|5954|5951|5943|5941|5965|5963|5940|5938|15844
1626939000000|2021-07-22 07:30:00|5942|5940|5935|5933|5952|5950|5935|5933|13990
1626939300000|2021-07-22 07:35:00|5934|5932|5937|5935|5943|5941|5931|5930|18685
1626939600000|2021-07-22 07:40:00|5936|5934|5935|5933|5942|5941|5931|5928|12725
1626939900000|2021-07-22 07:45:00|5934|5932|5944|5941|5952|5951|5932|5931|12314
1626940200000|2021-07-22 07:50:00|5943|5940|5950|5947|5951|5950|5938|5936|7270
1626940500000|2021-07-22 07:55:00|5949|5946|5948|5946|5949|5947|5940|5939|5061
1626940800000|2021-07-22 08:00:00|5949|5947|5937|5934|5949|5947|5934|5932|10160
1626941100000|2021-07-22 08:05:00|5936|5936|5941|5940|5950|5947|5936|5936|6835
1626941400000|2021-07-22 08:10:00|5942|5939|5942|5940|5943|5941|5937|5935|8329
1626941700000|2021-07-22 08:15:00|5943|5941|5948|5946|5948|5947|5933|5930|10622
1626942000000|2021-07-22 08:20:00|5949|5947|5959|5956|5959|5957|5946|5944|11546
1626942300000|2021-07-22 08:25:00|5958|5955|5962|5961|5965|5964|5955|5953|8154
1626942600000|2021-07-22 08:30:00|5961|5960|5966|5965|5966|5965|5958|5957|8901
1626942900000|2021-07-22 08:35:00|5967|5966|5964|5962|5970|5967|5963|5962|6809
1626943200000|2021-07-22 08:40:00|5963|5961|5965|5964|5968|5966|5955|5954|15673
1626943500000|2021-07-22 08:45:00|5964|5963|5964|5962|5971|5969|5962|5960|5690
1626943800000|2021-07-22 08:50:00|5965|5963|5959|5958|5967|5964|5958|5956|10474
1626944100000|2021-07-22 08:55:00|5958|5957|5972|5970|5972|5970|5958|5957|5720
1626944400000|2021-07-22 09:00:00|5973|5971|5966|5965|5973|5971|5962|5961|6757
1626944700000|2021-07-22 09:05:00|5965|5964|5974|5973|5975|5974|5964|5963|7644
1626945000000|2021-07-22 09:10:00|5975|5974|5977|5975|5977|5975|5965|5963|13726
1626945300000|2021-07-22 09:15:00|5976|5974|5975|5973|5983|5982|5967|5966|6297
1626945600000|2021-07-22 09:20:00|5974|5974|5969|5968|5975|5974|5966|5965|9460
1626945900000|2021-07-22 09:25:00|5970|5969|5970|5968|5970|5969|5963|5962|9659
1626946200000|2021-07-22 09:30:00|5969|5969|5968|5965|5971|5970|5963|5961|5434
1626946500000|2021-07-22 09:35:00|5969|5966|5968|5967|5971|5970|5965|5964|14214
1626946800000|2021-07-22 09:40:00|5967|5966|5965|5964|5969|5967|5964|5962|6603
1626947100000|2021-07-22 09:45:00|5964|5963|5958|5957|5965|5964|5952|5951|21642
1626947400000|2021-07-22 09:50:00|5959|5956|5947|5946|5960|5958|5947|5946|11240
1626947700000|2021-07-22 09:55:00|5948|5947|5939|5937|5952|5951|5939|5937|35987
1626948000000|2021-07-22 10:00:00|5940|5938|5946|5945|5947|5945|5931|5930|41790
1626948300000|2021-07-22 10:05:00|5947|5946|5938|5937|5950|5948|5936|5935|16443
1626948600000|2021-07-22 10:10:00|5939|5936|5946|5944|5952|5950|5936|5935|9885
1626948900000|2021-07-22 10:15:00|5947|5945|5944|5942|5948|5946|5941|5939|6532
1626949200000|2021-07-22 10:20:00|5943|5943|5934|5932|5944|5943|5932|5931|11892
1626949500000|2021-07-22 10:25:00|5935|5933|5944|5943|5946|5945|5934|5933|10396
1626949800000|2021-07-22 10:30:00|5945|5944|5942|5940|5947|5946|5939|5937|7511
1626950100000|2021-07-22 10:35:00|5941|5939|5940|5939|5942|5940|5938|5937|5629
1626950400000|2021-07-22 10:40:00|5939|5938|5945|5944|5945|5944|5938|5937|6641
1626950700000|2021-07-22 10:45:00|5944|5943|5940|5938|5948|5946|5940|5938|12454
1626951000000|2021-07-22 10:50:00|5939|5939|5933|5932|5941|5939|5932|5931|7993
1626951300000|2021-07-22 10:55:00|5932|5931|5923|5922|5936|5935|5923|5922|37099
1626951600000|2021-07-22 11:00:00|5922|5921|5914|5912|5926|5924|5910|5909|10367
1626951900000|2021-07-22 11:05:00|5913|5911|5905|5903|5915|5913|5903|5902|11955
1626952200000|2021-07-22 11:10:00|5906|5904|5908|5906|5911|5910|5903|5901|8218
1626952500000|2021-07-22 11:15:00|5907|5907|5912|5911|5918|5916|5907|5906|10674
1626952800000|2021-07-22 11:20:00|5913|5910|5910|5908|5915|5913|5904|5903|11519
1626953100000|2021-07-22 11:25:00|5909|5907|5906|5904|5916|5915|5905|5904|5805
1626953400000|2021-07-22 11:30:00|5905|5903|5909|5907|5909|5908|5904|5902|7026
1626953700000|2021-07-22 11:35:00|5910|5908|5901|5899|5910|5909|5898|5897|13393
1626954000000|2021-07-22 11:40:00|5902|5900|5904|5903|5907|5906|5901|5899|14094
1626954300000|2021-07-22 11:45:00|5905|5904|5908|5906|5915|5913|5903|5901|14020
1626954600000|2021-07-22 11:50:00|5907|5905|5912|5910|5914|5913|5907|5905|20688
1626954900000|2021-07-22 11:55:00|5913|5911|5919|5918|5925|5923|5910|5908|22532
1626955200000|2021-07-22 12:00:00|5918|5917|5902|5900|5919|5918|5902|5900|14754
1626955500000|2021-07-22 12:05:00|5901|5901|5901|5900|5903|5901|5898|5897|10667
1626955800000|2021-07-22 12:10:00|5902|5901|5903|5902|5904|5903|5898|5896|9053
1626956100000|2021-07-22 12:15:00|5904|5903|5907|5906|5908|5906|5901|5900|12299
1626956400000|2021-07-22 12:20:00|5906|5905|5907|5905|5910|5908|5903|5902|11035
1626956700000|2021-07-22 12:25:00|5906|5906|5903|5901|5911|5908|5902|5901|10196
1626957000000|2021-07-22 12:30:00|5904|5902|5888|5886|5904|5903|5884|5883|25946
1626957300000|2021-07-22 12:35:00|5887|5885|5876|5874|5888|5887|5874|5873|16009
1626957600000|2021-07-22 12:40:00|5877|5875|5889|5887|5889|5887|5877|5875|11370
1626957900000|2021-07-22 12:45:00|5888|5888|5885|5883|5890|5889|5881|5880|13269
1626958200000|2021-07-22 12:50:00|5884|5882|5870|5868|5885|5883|5870|5868|23428
1626958500000|2021-07-22 12:55:00|5871|5869|5872|5871|5875|5873|5867|5864|12330
1626958800000|2021-07-22 13:00:00|5871|5870|5867|5866|5876|5875|5867|5866|11986
1626959100000|2021-07-22 13:05:00|5868|5867|5854|5853|5870|5869|5854|5852|21878
1626959400000|2021-07-22 13:10:00|5855|5852|5863|5862|5867|5864|5854|5852|27196
1626959700000|2021-07-22 13:15:00|5862|5861|5876|5874|5876|5874|5862|5861|8924
1626960000000|2021-07-22 13:20:00|5875|5873|5883|5881|5887|5885|5874|5873|11104
1626960300000|2021-07-22 13:25:00|5882|5882|5880|5878|5892|5890|5880|5878|15488
1626960600000|2021-07-22 13:30:00|5881|5879|5855|5852|5894|5892|5853|5850|30590
1626960900000|2021-07-22 13:35:00|5854|5851|5844|5843|5854|5851|5833|5830|29395
1626961200000|2021-07-22 13:40:00|5845|5842|5857|5855|5857|5855|5830|5829|39223
1626961500000|2021-07-22 13:45:00|5856|5853|5825|5823|5862|5861|5825|5823|24681
1626961800000|2021-07-22 13:50:00|5824|5824|5831|5829|5836|5834|5822|5820|22657
1626962100000|2021-07-22 13:55:00|5830|5828|5825|5823|5830|5828|5816|5815|19982
1626962400000|2021-07-22 14:00:00|5826|5824|5822|5820|5834|5833|5815|5813|25195
1626962700000|2021-07-22 14:05:00|5821|5821|5837|5835|5837|5835|5816|5814|12405
1626963000000|2021-07-22 14:10:00|5838|5836|5840|5838|5844|5842|5833|5831|23728
1626963300000|2021-07-22 14:15:00|5839|5837|5845|5843|5845|5844|5835|5834|14174
1626963600000|2021-07-22 14:20:00|5844|5842|5832|5830|5846|5844|5831|5829|209654
1626963900000|2021-07-22 14:25:00|5833|5831|5830|5828|5837|5835|5826|5824|15463
1626964200000|2021-07-22 14:30:00|5829|5827|5832|5831|5833|5831|5822|5820|12855
1626964500000|2021-07-22 14:35:00|5833|5832|5840|5839|5840|5839|5827|5826|16220
1626964800000|2021-07-22 14:40:00|5841|5838|5843|5842|5849|5847|5836|5835|24566
1626965100000|2021-07-22 14:45:00|5842|5841|5840|5838|5845|5844|5836|5833|22539
1626965400000|2021-07-22 14:50:00|5839|5837|5839|5837|5842|5840|5834|5832|11920
1626965700000|2021-07-22 14:55:00|5838|5836|5837|5836|5840|5838|5833|5831|16844
1626966000000|2021-07-22 15:00:00|5836|5835|5837|5835|5844|5842|5834|5831|12964
1626966300000|2021-07-22 15:05:00|5836|5836|5851|5849|5852|5849|5832|5831|13602
1626966600000|2021-07-22 15:10:00|5850|5850|5847|5846|5851|5850|5842|5840|18085
1626966900000|2021-07-22 15:15:00|5846|5845|5846|5844|5847|5845|5841|5840|59126
1626967200000|2021-07-22 15:20:00|5845|5843|5845|5844|5846|5845|5839|5838|18321
1626967500000|2021-07-22 15:25:00|5844|5843|5839|5837|5845|5844|5835|5833|59766
1627023600000|2021-07-23 07:00:00|5929|5907|5909|5905|5975|5948|5894|5890|26918
1627023900000|2021-07-23 07:05:00|5911|5906|5912|5910|5924|5921|5907|5905|8922
1627024200000|2021-07-23 07:10:00|5913|5911|5895|5892|5918|5915|5885|5882|8501
1627024500000|2021-07-23 07:15:00|5896|5893|5879|5876|5897|5894|5875|5873|18264
1627024800000|2021-07-23 07:20:00|5880|5877|5898|5896|5903|5901|5880|5877|10788
1627025100000|2021-07-23 07:25:00|5900|5897|5905|5902|5907|5906|5899|5896|9622
1627025400000|2021-07-23 07:30:00|5906|5903|5904|5900|5913|5911|5898|5897|10043
1627025700000|2021-07-23 07:35:00|5903|5899|5894|5892|5906|5904|5887|5885|7092
1627026000000|2021-07-23 07:40:00|5893|5891|5899|5897|5900|5897|5890|5889|6916
1627026300000|2021-07-23 07:45:00|5898|5898|5891|5889|5900|5898|5890|5888|7252
1627026600000|2021-07-23 07:50:00|5890|5890|5895|5894|5902|5900|5889|5886|12325
1627026900000|2021-07-23 07:55:00|5896|5893|5893|5891|5899|5896|5891|5890|10487
1627027200000|2021-07-23 08:00:00|5894|5890|5901|5899|5902|5900|5890|5889|5635
1627027500000|2021-07-23 08:05:00|5902|5900|5906|5904|5906|5905|5896|5895|6791
1627027800000|2021-07-23 08:10:00|5905|5903|5897|5895|5909|5908|5893|5892|13486
1627028100000|2021-07-23 08:15:00|5896|5894|5903|5900|5903|5902|5893|5891|8470
1627028400000|2021-07-23 08:20:00|5902|5899|5901|5899|5907|5906|5898|5896|14717
1627028700000|2021-07-23 08:25:00|5902|5900|5892|5891|5903|5902|5891|5890|7700
1627029000000|2021-07-23 08:30:00|5894|5890|5903|5900|5905|5904|5894|5890|13807
1627029300000|2021-07-23 08:35:00|5902|5901|5904|5901|5907|5906|5899|5898|7186
1627029600000|2021-07-23 08:40:00|5903|5902|5900|5898|5910|5907|5897|5896|12164
1627029900000|2021-07-23 08:45:00|5901|5899|5901|5900|5906|5904|5899|5898|14493
1627030200000|2021-07-23 08:50:00|5902|5901|5900|5899|5906|5905|5900|5899|13849
1627030500000|2021-07-23 08:55:00|5901|5900|5899|5898|5903|5901|5897|5895|9274
1627030800000|2021-07-23 09:00:00|5898|5897|5892|5891|5899|5897|5887|5885|14317
1627031100000|2021-07-23 09:05:00|5891|5890|5894|5892|5894|5892|5889|5888|5483
1627031400000|2021-07-23 09:10:00|5893|5893|5888|5886|5899|5897|5888|5886|17328
1627031700000|2021-07-23 09:15:00|5889|5887|5897|5896|5901|5899|5889|5887|12011
1627032000000|2021-07-23 09:20:00|5898|5897|5894|5893|5901|5899|5890|5889|14034
1627032300000|2021-07-23 09:25:00|5895|5894|5894|5893|5896|5895|5891|5890|8100
1627032600000|2021-07-23 09:30:00|5893|5892|5898|5897|5899|5898|5891|5890|12190
1627032900000|2021-07-23 09:35:00|5899|5898|5899|5897|5904|5903|5897|5895|18202
1627033200000|2021-07-23 09:40:00|5898|5896|5896|5895|5901|5900|5896|5895|10624
1627033500000|2021-07-23 09:45:00|5895|5894|5905|5903|5906|5904|5895|5894|11579
1627033800000|2021-07-23 09:50:00|5904|5902|5901|5899|5905|5904|5900|5898|4420
1627034100000|2021-07-23 09:55:00|5900|5900|5901|5899|5902|5901|5897|5896|10191
1627034400000|2021-07-23 10:00:00|5900|5898|5902|5900|5902|5901|5899|5897|7747
1627034700000|2021-07-23 10:05:00|5901|5899|5899|5898|5905|5903|5898|5896|54828
1627035000000|2021-07-23 10:10:00|5900|5899|5906|5905|5909|5907|5899|5898|6982
1627035300000|2021-07-23 10:15:00|5905|5904|5902|5900|5905|5904|5898|5897|11097
1627035600000|2021-07-23 10:20:00|5901|5899|5896|5894|5902|5899|5896|5894|8160
1627035900000|2021-07-23 10:25:00|5895|5895|5896|5894|5903|5901|5895|5894|9174
1627036200000|2021-07-23 10:30:00|5897|5895|5898|5897|5899|5898|5894|5893|11561
1627036500000|2021-07-23 10:35:00|5899|5898|5900|5899|5902|5901|5897|5896|17946
1627036800000|2021-07-23 10:40:00|5901|5900|5903|5902|5904|5903|5901|5900|6532
1627037100000|2021-07-23 10:45:00|5904|5903|5904|5903|5906|5905|5898|5897|27952
1627037400000|2021-07-23 10:50:00|5905|5904|5906|5904|5907|5905|5903|5901|5774
1627037700000|2021-07-23 10:55:00|5905|5903|5904|5902|5906|5904|5901|5900|19276
1627038000000|2021-07-23 11:00:00|5903|5901|5902|5901|5904|5903|5901|5900|8570
1627038300000|2021-07-23 11:05:00|5901|5900|5903|5901|5903|5902|5901|5900|11335
1627038600000|2021-07-23 11:10:00|5904|5902|5897|5896|5904|5903|5895|5893|82845
1627038900000|2021-07-23 11:15:00|5896|5895|5902|5901|5904|5902|5894|5893|10567
1627039200000|2021-07-23 11:20:00|5901|5900|5893|5892|5901|5900|5893|5892|4436
1627039500000|2021-07-23 11:25:00|5894|5893|5893|5891|5895|5894|5892|5890|4946
1627039800000|2021-07-23 11:30:00|5894|5892|5895|5893|5897|5896|5893|5892|5260
1627040100000|2021-07-23 11:35:00|5896|5894|5907|5905|5907|5905|5896|5893|5345
1627040400000|2021-07-23 11:40:00|5906|5904|5907|5905|5909|5908|5905|5904|3242
1627040700000|2021-07-23 11:45:00|5906|5904|5908|5906|5909|5907|5902|5901|10613
1627041000000|2021-07-23 11:50:00|5907|5907|5914|5912|5915|5912|5907|5907|18442
1627041300000|2021-07-23 11:55:00|5915|5913|5917|5915|5917|5916|5912|5911|6293
1627041600000|2021-07-23 12:00:00|5918|5916|5921|5920|5925|5923|5917|5915|10851
1627041900000|2021-07-23 12:05:00|5920|5919|5912|5910|5920|5920|5911|5910|3438
1627042200000|2021-07-23 12:10:00|5911|5909|5908|5906|5912|5910|5908|5905|15306
1627042500000|2021-07-23 12:15:00|5907|5905|5907|5905|5908|5906|5903|5902|6241
1627042800000|2021-07-23 12:20:00|5906|5904|5908|5906|5908|5906|5902|5901|8341
1627043100000|2021-07-23 12:25:00|5909|5907|5912|5911|5912|5911|5908|5906|4484
1627043400000|2021-07-23 12:30:00|5911|5910|5917|5916|5921|5919|5911|5909|7497
1627043700000|2021-07-23 12:35:00|5916|5915|5919|5918|5920|5919|5915|5913|4068
1627044000000|2021-07-23 12:40:00|5918|5917|5914|5912|5918|5917|5912|5910|6987
1627044300000|2021-07-23 12:45:00|5913|5911|5911|5908|5914|5913|5908|5907|7444
1627044600000|2021-07-23 12:50:00|5910|5907|5908|5907|5910|5908|5907|5906|7065
1627044900000|2021-07-23 12:55:00|5909|5908|5917|5916|5917|5916|5908|5907|10786
1627045200000|2021-07-23 13:00:00|5916|5915|5906|5905|5918|5917|5905|5904|7805
1627045500000|2021-07-23 13:05:00|5905|5904|5906|5905|5909|5908|5900|5899|10492
1627045800000|2021-07-23 13:10:00|5907|5906|5916|5914|5916|5915|5907|5906|9723
1627046100000|2021-07-23 13:15:00|5915|5913|5917|5914|5917|5916|5909|5907|17712
1627046400000|2021-07-23 13:20:00|5916|5913|5917|5914|5921|5920|5915|5913|5524
1627046700000|2021-07-23 13:25:00|5916|5915|5920|5917|5921|5919|5913|5912|12933
1627047000000|2021-07-23 13:30:00|5919|5918|5901|5899|5923|5921|5894|5892|50653
1627047300000|2021-07-23 13:35:00|5900|5900|5889|5887|5902|5900|5880|5879|43052
1627047600000|2021-07-23 13:40:00|5888|5886|5892|5890|5894|5893|5877|5875|27825
1627047900000|2021-07-23 13:45:00|5891|5889|5883|5880|5895|5894|5879|5877|20834
1627048200000|2021-07-23 13:50:00|5882|5881|5870|5868|5882|5881|5866|5863|16295
1627048500000|2021-07-23 13:55:00|5871|5869|5871|5870|5876|5874|5864|5862|25963
1627048800000|2021-07-23 14:00:00|5872|5869|5876|5875|5878|5876|5867|5866|33708
1627049100000|2021-07-23 14:05:00|5875|5874|5889|5887|5890|5888|5872|5870|15347
1627049400000|2021-07-23 14:10:00|5890|5885|5869|5867|5890|5887|5866|5865|19319
1627049700000|2021-07-23 14:15:00|5870|5868|5867|5865|5876|5874|5865|5863|86980
1627050000000|2021-07-23 14:20:00|5866|5864|5879|5878|5881|5880|5862|5861|29400
1627050300000|2021-07-23 14:25:00|5880|5877|5898|5896|5898|5896|5876|5874|35824
1627050600000|2021-07-23 14:30:00|5897|5897|5896|5894|5899|5898|5893|5891|34214
1627050900000|2021-07-23 14:35:00|5895|5893|5898|5897|5910|5908|5894|5893|35082
1627051200000|2021-07-23 14:40:00|5899|5898|5900|5898|5907|5906|5899|5897|22204
1627051500000|2021-07-23 14:45:00|5901|5899|5909|5908|5909|5908|5901|5898|20442
1627051800000|2021-07-23 14:50:00|5910|5909|5918|5916|5921|5919|5908|5907|38399
1627052100000|2021-07-23 14:55:00|5917|5915|5921|5919|5922|5921|5915|5914|16554
1627052400000|2021-07-23 15:00:00|5922|5920|5916|5915|5925|5923|5914|5913|27318
1627052700000|2021-07-23 15:05:00|5917|5914|5917|5915|5921|5919|5913|5912|19385
1627053000000|2021-07-23 15:10:00|5918|5916|5910|5908|5918|5917|5907|5906|17899
1627053300000|2021-07-23 15:15:00|5911|5909|5918|5917|5921|5919|5909|5908|30577
1627053600000|2021-07-23 15:20:00|5919|5918|5921|5919|5922|5921|5916|5915|29820
1627053900000|2021-07-23 15:25:00|5920|5920|5932|5930|5933|5931|5919|5918|57346
1627282800000|2021-07-26 07:00:00|5970|5961|5967|5963|5991|5987|5963|5960|42515
1627283100000|2021-07-26 07:05:00|5968|5964|5997|5993|5997|5994|5968|5964|11423
1627283400000|2021-07-26 07:10:00|5996|5992|6011|6007|6015|6012|5995|5992|15536
1627283700000|2021-07-26 07:15:00|6012|6008|6016|6014|6022|6020|6008|6007|14699
1627284000000|2021-07-26 07:20:00|6015|6013|6017|6014|6021|6020|6008|6006|18027
1627284300000|2021-07-26 07:25:00|6016|6013|6020|6017|6022|6019|6005|6001|23631
1627284600000|2021-07-26 07:30:00|6021|6018|6023|6021|6023|6022|6005|6002|13486
1627284900000|2021-07-26 07:35:00|6024|6022|6014|6012|6026|6024|6014|6010|13270
1627285200000|2021-07-26 07:40:00|6015|6013|6017|6016|6020|6019|6011|6009|10999
1627285500000|2021-07-26 07:45:00|6018|6015|6029|6026|6030|6028|6016|6014|11106
1627285800000|2021-07-26 07:50:00|6028|6027|6027|6026|6033|6031|6022|6020|16425
1627286100000|2021-07-26 07:55:00|6026|6025|6021|6020|6027|6025|6021|6020|9821
1627286400000|2021-07-26 08:00:00|6020|6019|6003|6001|6020|6019|6000|5998|10165
1627286700000|2021-07-26 08:05:00|6002|6000|5994|5993|6002|6000|5990|5988|10324
1627287000000|2021-07-26 08:10:00|5993|5992|5997|5995|6000|5998|5989|5987|11173
1627287300000|2021-07-26 08:15:00|5998|5996|6009|6006|6010|6006|5995|5992|9258
1627287600000|2021-07-26 08:20:00|6008|6005|6004|6003|6010|6008|6003|6000|10568
1627287900000|2021-07-26 08:25:00|6005|6004|6010|6007|6010|6007|6000|5998|8773
1627288200000|2021-07-26 08:30:00|6009|6009|6021|6019|6022|6019|6009|6008|5288
1627288500000|2021-07-26 08:35:00|6020|6018|6024|6022|6027|6026|6018|6017|13369
1627288800000|2021-07-26 08:40:00|6023|6021|6023|6021|6027|6024|6021|6019|7363
1627289100000|2021-07-26 08:45:00|6024|6022|6024|6022|6030|6029|6023|6022|7114
1627289400000|2021-07-26 08:50:00|6023|6023|6025|6023|6026|6025|6023|6022|5512
1627289700000|2021-07-26 08:55:00|6026|6024|6022|6021|6029|6027|6018|6017|18777
1627290000000|2021-07-26 09:00:00|6023|6020|6016|6013|6024|6021|6014|6013|7767
1627290300000|2021-07-26 09:05:00|6015|6015|6018|6017|6024|6022|6015|6013|10074
1627290600000|2021-07-26 09:10:00|6017|6016|6016|6015|6017|6016|6010|6008|3298
1627290900000|2021-07-26 09:15:00|6015|6014|6020|6018|6023|6021|6013|6012|7205
1627291200000|2021-07-26 09:20:00|6022|6019|6024|6022|6025|6023|6021|6019|7161
1627291500000|2021-07-26 09:25:00|6025|6023|6036|6033|6036|6035|6024|6022|24910
1627291800000|2021-07-26 09:30:00|6037|6034|6043|6040|6047|6044|6037|6034|9820
1627292100000|2021-07-26 09:35:00|6042|6041|6043|6041|6045|6043|6039|6038|8063
1627292400000|2021-07-26 09:40:00|6042|6040|6049|6048|6049|6048|6041|6040|7112
1627292700000|2021-07-26 09:45:00|6050|6049|6050|6048|6054|6052|6046|6045|12322
1627293000000|2021-07-26 09:50:00|6049|6047|6044|6043|6050|6048|6041|6040|10910
1627293300000|2021-07-26 09:55:00|6043|6042|6050|6048|6050|6048|6039|6037|6715
1627293600000|2021-07-26 10:00:00|6051|6049|6056|6055|6056|6055|6049|6047|7960
1627293900000|2021-07-26 10:05:00|6057|6056|6054|6053|6062|6059|6054|6052|6626
1627294200000|2021-07-26 10:10:00|6055|6052|6051|6049|6056|6054|6051|6049|8516
1627294500000|2021-07-26 10:15:00|6050|6048|6040|6038|6053|6051|6040|6038|12263
1627294800000|2021-07-26 10:20:00|6039|6037|6042|6040|6046|6044|6038|6035|14024
1627295100000|2021-07-26 10:25:00|6043|6041|6043|6041|6046|6044|6040|6038|14732
1627295400000|2021-07-26 10:30:00|6042|6040|6040|6038|6045|6044|6040|6038|7456
1627295700000|2021-07-26 10:35:00|6039|6037|6036|6034|6040|6038|6035|6034|9678
1627296000000|2021-07-26 10:40:00|6035|6033|6032|6030|6038|6037|6032|6029|5440
1627296300000|2021-07-26 10:45:00|6031|6029|6034|6032|6034|6032|6029|6027|6279
1627296600000|2021-07-26 10:50:00|6035|6033|6035|6033|6036|6035|6028|6025|11553
1627296900000|2021-07-26 10:55:00|6036|6034|6032|6030|6036|6035|6029|6028|10411
1627297200000|2021-07-26 11:00:00|6031|6031|6030|6028|6035|6033|6028|6027|7461
1627297500000|2021-07-26 11:05:00|6031|6029|6031|6030|6037|6034|6030|6029|9375
1627297800000|2021-07-26 11:10:00|6030|6029|6036|6035|6039|6037|6030|6028|8171
1627298100000|2021-07-26 11:15:00|6037|6036|6034|6033|6038|6037|6034|6032|8662
1627298400000|2021-07-26 11:20:00|6035|6034|6036|6035|6038|6036|6030|6029|11114
1627298700000|2021-07-26 11:25:00|6037|6036|6036|6035|6039|6037|6034|6033|4912
1627299000000|2021-07-26 11:30:00|6035|6034|6040|6038|6040|6038|6035|6034|6758
1627299300000|2021-07-26 11:35:00|6041|6039|6053|6051|6056|6054|6041|6039|14846
1627299600000|2021-07-26 11:40:00|6052|6050|6052|6051|6059|6057|6051|6050|6328
1627299900000|2021-07-26 11:45:00|6053|6052|6055|6053|6056|6054|6050|6049|10316
1627300200000|2021-07-26 11:50:00|6054|6052|6057|6056|6063|6061|6048|6047|20034
1627300500000|2021-07-26 11:55:00|6056|6055|6063|6061|6064|6061|6056|6054|2580
1627300800000|2021-07-26 12:00:00|6062|6060|6067|6065|6068|6066|6057|6056|9564
1627301100000|2021-07-26 12:05:00|6066|6064|6073|6071|6074|6071|6061|6060|7667
1627301400000|2021-07-26 12:10:00|6072|6072|6071|6069|6076|6073|6070|6069|9008
1627301700000|2021-07-26 12:15:00|6070|6070|6072|6070|6076|6074|6069|6068|12704
1627302000000|2021-07-26 12:20:00|6073|6071|6080|6078|6081|6079|6072|6070|9581
1627302300000|2021-07-26 12:25:00|6079|6077|6075|6073|6083|6082|6074|6073|178101
1627302600000|2021-07-26 12:30:00|6076|6074|6073|6071|6077|6075|6072|6070|4268
1627302900000|2021-07-26 12:35:00|6072|6070|6077|6075|6077|6075|6071|6069|8658
1627303200000|2021-07-26 12:40:00|6076|6074|6075|6073|6079|6077|6072|6071|8676
1627303500000|2021-07-26 12:45:00|6074|6072|6067|6066|6074|6073|6067|6066|8803
1627303800000|2021-07-26 12:50:00|6068|6067|6072|6069|6074|6072|6066|6065|9853
1627304100000|2021-07-26 12:55:00|6071|6070|6073|6072|6076|6074|6070|6069|15813
1627304400000|2021-07-26 13:00:00|6072|6071|6070|6069|6074|6072|6066|6065|13733
1627304700000|2021-07-26 13:05:00|6069|6068|6073|6072|6078|6076|6068|6067|6342
1627305000000|2021-07-26 13:10:00|6074|6073|6074|6073|6077|6076|6070|6069|9604
1627305300000|2021-07-26 13:15:00|6076|6074|6078|6077|6079|6078|6072|6071|8698
1627305600000|2021-07-26 13:20:00|6077|6076|6075|6074|6078|6077|6070|6069|14929
1627305900000|2021-07-26 13:25:00|6074|6073|6075|6074|6079|6078|6072|6071|26264
1627306200000|2021-07-26 13:30:00|6074|6073|6090|6089|6096|6094|6068|6066|84213
1627306500000|2021-07-26 13:35:00|6091|6090|6095|6093|6099|6097|6084|6082|42894
1627306800000|2021-07-26 13:40:00|6096|6094|6080|6078|6097|6095|6078|6076|30009
1627307100000|2021-07-26 13:45:00|6081|6079|6095|6094|6099|6098|6080|6079|42033
1627307400000|2021-07-26 13:50:00|6096|6095|6122|6120|6123|6120|6096|6094|32092
1627307700000|2021-07-26 13:55:00|6123|6121|6124|6122|6129|6127|6118|6117|34132
1627308000000|2021-07-26 14:00:00|6125|6123|6123|6121|6135|6133|6118|6117|45767
1627308300000|2021-07-26 14:05:00|6122|6122|6129|6128|6133|6132|6122|6121|30309
1627308600000|2021-07-26 14:10:00|6130|6129|6119|6118|6136|6135|6116|6115|26104
1627308900000|2021-07-26 14:15:00|6118|6117|6120|6118|6125|6123|6116|6115|33188
1627309200000|2021-07-26 14:20:00|6119|6119|6108|6106|6120|6119|6102|6101|20694
1627309500000|2021-07-26 14:25:00|6107|6105|6110|6108|6110|6109|6103|6102|23157
1627309800000|2021-07-26 14:30:00|6111|6109|6098|6097|6115|6114|6092|6091|42807
1627310100000|2021-07-26 14:35:00|6097|6096|6105|6103|6111|6109|6096|6095|57986
1627310400000|2021-07-26 14:40:00|6104|6102|6100|6098|6105|6104|6099|6098|29875
1627310700000|2021-07-26 14:45:00|6098|6097|6111|6109|6113|6111|6096|6094|57901
1627311000000|2021-07-26 14:50:00|6110|6108|6111|6109|6112|6110|6106|6104|18874
1627311300000|2021-07-26 14:55:00|6110|6108|6100|6099|6111|6109|6096|6094|29302
1627311600000|2021-07-26 15:00:00|6099|6098|6099|6098|6101|6099|6091|6090|24707
1627311900000|2021-07-26 15:05:00|6098|6097|6088|6087|6098|6097|6087|6086|55756
1627312200000|2021-07-26 15:10:00|6089|6088|6095|6094|6097|6096|6089|6087|42146
1627312500000|2021-07-26 15:15:00|6094|6093|6091|6089|6098|6097|6090|6089|35968
1627312800000|2021-07-26 15:20:00|6090|6090|6094|6093|6095|6094|6088|6087|30047
1627313100000|2021-07-26 15:25:00|6093|6092|6109|6106|6110|6107|6090|6089|63382
1627369200000|2021-07-27 07:00:00|6086|6064|6002|5999|6086|6079|5996|5995|66175
1627369500000|2021-07-27 07:05:00|6001|5998|5980|5977|6001|5999|5976|5970|23072
1627369800000|2021-07-27 07:10:00|5981|5978|5959|5957|5987|5985|5957|5955|58669
1627370100000|2021-07-27 07:15:00|5960|5958|5966|5963|5973|5969|5949|5947|23277
1627370400000|2021-07-27 07:20:00|5965|5962|5964|5961|5973|5970|5958|5956|16745
1627370700000|2021-07-27 07:25:00|5963|5962|5957|5954|5967|5966|5953|5950|15470
1627371000000|2021-07-27 07:30:00|5958|5955|5978|5975|5981|5978|5951|5950|12801
1627371300000|2021-07-27 07:35:00|5977|5974|5978|5975|5991|5990|5975|5972|7236
1627371600000|2021-07-27 07:40:00|5979|5976|5962|5958|5982|5978|5960|5958|6869
1627371900000|2021-07-27 07:45:00|5961|5957|5982|5980|5984|5981|5958|5954|41027
1627372200000|2021-07-27 07:50:00|5981|5979|5995|5992|5995|5992|5976|5973|42540
1627372500000|2021-07-27 07:55:00|5994|5991|6017|6015|6025|6022|5987|5986|40410
1627372800000|2021-07-27 08:00:00|6016|6014|6028|6027|6029|6027|6011|6007|20999
1627373100000|2021-07-27 08:05:00|6029|6026|6037|6034|6041|6038|6025|6021|17984
1627373400000|2021-07-27 08:10:00|6036|6033|6027|6025|6036|6033|6023|6020|17480
1627373700000|2021-07-27 08:15:00|6026|6023|6011|6009|6032|6029|6011|6008|15314
1627374000000|2021-07-27 08:20:00|6012|6008|6012|6010|6016|6015|5994|5992|20106
1627374300000|2021-07-27 08:25:00|6013|6011|6005|6002|6015|6014|6005|6002|9341
1627374600000|2021-07-27 08:30:00|6006|6003|6020|6018|6023|6020|6004|6002|13029
1627374900000|2021-07-27 08:35:00|6019|6016|6010|6007|6022|6019|6010|6007|5318
1627375200000|2021-07-27 08:40:00|6009|6006|6027|6025|6028|6025|6006|6004|8596
1627375500000|2021-07-27 08:45:00|6026|6024|6021|6020|6034|6031|6019|6018|15157
1627375800000|2021-07-27 08:50:00|6022|6021|6016|6013|6027|6025|6015|6013|9941
1627376100000|2021-07-27 08:55:00|6017|6015|6009|6007|6019|6018|6009|6007|10290
1627376400000|2021-07-27 09:00:00|6010|6008|5996|5994|6014|6012|5995|5994|7293
1627376700000|2021-07-27 09:05:00|5997|5995|6001|5999|6007|6006|5996|5994|20821
1627377000000|2021-07-27 09:10:00|6002|6000|5995|5993|6012|6009|5995|5993|10034
1627377300000|2021-07-27 09:15:00|5994|5992|6009|6008|6012|6011|5991|5989|12021
1627377600000|2021-07-27 09:20:00|6008|6006|6013|6010|6017|6015|6007|6005|9126
1627377900000|2021-07-27 09:25:00|6012|6011|6013|6011|6013|6012|6004|6002|7371
1627378200000|2021-07-27 09:30:00|6012|6012|6015|6013|6025|6023|6010|6008|8750
1627378500000|2021-07-27 09:35:00|6014|6012|6034|6032|6034|6033|6014|6011|10728
1627378800000|2021-07-27 09:40:00|6035|6034|6035|6034|6041|6040|6032|6030|5552
1627379100000|2021-07-27 09:45:00|6036|6035|6027|6024|6039|6036|6026|6024|6240
1627379400000|2021-07-27 09:50:00|6028|6025|6019|6016|6030|6027|6019|6016|8395
1627379700000|2021-07-27 09:55:00|6018|6015|6012|6009|6019|6017|6011|6008|9828
1627380000000|2021-07-27 10:00:00|6013|6010|6016|6014|6017|6016|6006|6003|11372
1627380300000|2021-07-27 10:05:00|6015|6013|6009|6007|6015|6014|6004|6002|8747
1627380600000|2021-07-27 10:10:00|6010|6008|6008|6005|6015|6013|6004|6002|9230
1627380900000|2021-07-27 10:15:00|6009|6006|6014|6011|6014|6012|6007|6004|8389
1627381200000|2021-07-27 10:20:00|6013|6012|6010|6009|6023|6020|6009|6006|6289
1627381500000|2021-07-27 10:25:00|6011|6010|6010|6009|6013|6012|6007|6004|9277
1627381800000|2021-07-27 10:30:00|6011|6010|6005|6004|6016|6015|6004|6002|7987
1627382100000|2021-07-27 10:35:00|6006|6005|6006|6005|6011|6009|6005|6004|7429
1627382400000|2021-07-27 10:40:00|6007|6006|6006|6004|6007|6006|6003|6001|6202
1627382700000|2021-07-27 10:45:00|6007|6005|6011|6009|6011|6010|6003|6001|4052
1627383000000|2021-07-27 10:50:00|6010|6010|6006|6004|6019|6016|6006|6004|7082
1627383300000|2021-07-27 10:55:00|6005|6003|6010|6008|6010|6008|6002|6000|6839
1627383600000|2021-07-27 11:00:00|6011|6009|6015|6012|6018|6016|6011|6009|17820
1627383900000|2021-07-27 11:05:00|6014|6013|6022|6019|6022|6020|6011|6009|6592
1627384200000|2021-07-27 11:10:00|6021|6018|6013|6009|6022|6018|6011|6009|4634
1627384500000|2021-07-27 11:15:00|6014|6010|6013|6011|6014|6012|6010|6008|5206
1627384800000|2021-07-27 11:20:00|6012|6010|6006|6004|6012|6010|6006|6004|4313
1627385100000|2021-07-27 11:25:00|6007|6005|6008|6007|6012|6010|6006|6004|6789
1627385400000|2021-07-27 11:30:00|6007|6006|6013|6010|6013|6011|6006|6004|9720
1627385700000|2021-07-27 11:35:00|6014|6011|6021|6019|6021|6019|6014|6011|6331
1627386000000|2021-07-27 11:40:00|6020|6018|6012|6010|6021|6018|6010|6008|8321
1627386300000|2021-07-27 11:45:00|6013|6011|6009|6007|6017|6016|6009|6007|6024
1627386600000|2021-07-27 11:50:00|6008|6006|6004|6003|6008|6006|6002|6000|8266
1627386900000|2021-07-27 11:55:00|6005|6004|6010|6008|6010|6009|6005|6002|2684
1627387200000|2021-07-27 12:00:00|6009|6007|6008|6006|6013|6012|6007|6004|2602
1627387500000|2021-07-27 12:05:00|6009|6007|6004|6003|6011|6010|6002|6001|4092
1627387800000|2021-07-27 12:10:00|6003|6001|6003|6001|6005|6003|5998|5997|3818
1627388100000|2021-07-27 12:15:00|6002|6000|5993|5991|6002|6001|5992|5991|2334
1627388400000|2021-07-27 12:20:00|5992|5989|5991|5989|5996|5994|5990|5989|4085
1627388700000|2021-07-27 12:25:00|5992|5990|5984|5982|5994|5993|5983|5982|7011
1627389000000|2021-07-27 12:30:00|5983|5980|5980|5977|5986|5984|5979|5976|16087
1627389300000|2021-07-27 12:35:00|5979|5976|5982|5979|5985|5984|5975|5973|17985
1627389600000|2021-07-27 12:40:00|5983|5980|5992|5990|5994|5993|5982|5980|6492
1627389900000|2021-07-27 12:45:00|5991|5989|5997|5995|5997|5995|5988|5985|5943
1627390200000|2021-07-27 12:50:00|5996|5994|5992|5990|5996|5994|5992|5990|4916
1627390500000|2021-07-27 12:55:00|5993|5992|5998|5996|6002|6001|5991|5989|14616
1627390800000|2021-07-27 13:00:00|5997|5997|6004|6002|6006|6003|5993|5992|5176
1627391100000|2021-07-27 13:05:00|6003|6001|6007|6005|6008|6005|5997|5996|3708
1627391400000|2021-07-27 13:10:00|6006|6004|6009|6007|6017|6016|6004|6003|19023
1627391700000|2021-07-27 13:15:00|6010|6008|6017|6016|6021|6019|6010|6008|4559
1627392000000|2021-07-27 13:20:00|6016|6015|6010|6008|6017|6016|6009|6008|9470
1627392300000|2021-07-27 13:25:00|6009|6007|6006|6004|6009|6007|6005|6003|10062
1627392600000|2021-07-27 13:30:00|6005|6003|5986|5983|6005|6004|5967|5966|52962
1627392900000|2021-07-27 13:35:00|5987|5984|5989|5986|5998|5995|5985|5983|17569
1627393200000|2021-07-27 13:40:00|5988|5987|5992|5989|5994|5992|5977|5975|25659
1627393500000|2021-07-27 13:45:00|5993|5990|6015|6014|6020|6018|5991|5988|14798
1627393800000|2021-07-27 13:50:00|6016|6015|6025|6023|6027|6025|6009|6008|21804
1627394100000|2021-07-27 13:55:00|6024|6022|6016|6014|6034|6033|6014|6012|28188
1627394400000|2021-07-27 14:00:00|6017|6015|6025|6023|6041|6038|6015|6013|41144
1627394700000|2021-07-27 14:05:00|6024|6024|6034|6032|6036|6034|6024|6023|14764
1627395000000|2021-07-27 14:10:00|6033|6030|6017|6014|6033|6031|6012|6010|19554
1627395300000|2021-07-27 14:15:00|6016|6013|6039|6037|6039|6038|6013|6011|39465
1627395600000|2021-07-27 14:20:00|6038|6036|6051|6049|6051|6049|6033|6031|23402
1627395900000|2021-07-27 14:25:00|6050|6050|6054|6052|6063|6060|6048|6046|22882
1627396200000|2021-07-27 14:30:00|6055|6053|6051|6049|6057|6056|6041|6040|26333
1627396500000|2021-07-27 14:35:00|6050|6050|6052|6050|6062|6059|6046|6045|63779
1627396800000|2021-07-27 14:40:00|6051|6049|6059|6057|6064|6062|6051|6049|13732
1627397100000|2021-07-27 14:45:00|6058|6056|6056|6055|6060|6059|6048|6047|23002
1627397400000|2021-07-27 14:50:00|6057|6054|6047|6044|6058|6057|6046|6043|27715
1627397700000|2021-07-27 14:55:00|6048|6045|6054|6052|6064|6061|6048|6044|33029
1627398000000|2021-07-27 15:00:00|6053|6051|6063|6061|6063|6062|6051|6050|18198
1627398300000|2021-07-27 15:05:00|6064|6062|6067|6066|6070|6069|6063|6061|21754
1627398600000|2021-07-27 15:10:00|6068|6065|6075|6073|6075|6074|6065|6064|20772
1627398900000|2021-07-27 15:15:00|6074|6074|6066|6064|6075|6074|6064|6063|156676
1627399200000|2021-07-27 15:20:00|6065|6063|6071|6069|6073|6072|6062|6060|79179
1627399500000|2021-07-27 15:25:00|6072|6070|6058|6056|6072|6070|6057|6055|69375
1627455600000|2021-07-28 07:00:00|5999|5992|5985|5979|6031|6017|5967|5960|74611
1627455900000|2021-07-28 07:05:00|5984|5980|5987|5983|6026|6023|5982|5979|27556
1627456200000|2021-07-28 07:10:00|5988|5984|5994|5990|5996|5992|5972|5969|20307
1627456500000|2021-07-28 07:15:00|5993|5989|5962|5958|5993|5989|5948|5947|50732
1627456800000|2021-07-28 07:20:00|5963|5959|5968|5962|5974|5970|5935|5933|47271
1627457100000|2021-07-28 07:25:00|5967|5963|5975|5971|5978|5974|5966|5963|14622
1627457400000|2021-07-28 07:30:00|5976|5973|5979|5975|5984|5980|5968|5965|16832
1627457700000|2021-07-28 07:35:00|5980|5976|5991|5988|5997|5996|5980|5976|18413
1627458000000|2021-07-28 07:40:00|5992|5989|6016|6012|6016|6015|5991|5988|11623
1627458300000|2021-07-28 07:45:00|6015|6013|6009|6007|6022|6020|6002|6000|10763
1627458600000|2021-07-28 07:50:00|6010|6008|6032|6028|6032|6029|6010|6008|24727
1627458900000|2021-07-28 07:55:00|6033|6032|6030|6027|6041|6039|6027|6024|22283
1627459200000|2021-07-28 08:00:00|6029|6026|6051|6047|6053|6047|6019|6017|11499
1627459500000|2021-07-28 08:05:00|6049|6045|6040|6037|6053|6050|6040|6037|8302
1627459800000|2021-07-28 08:10:00|6039|6036|6023|6019|6042|6038|6023|6019|5931
1627460100000|2021-07-28 08:15:00|6021|6020|6020|6016|6023|6020|6015|6012|5187
1627460400000|2021-07-28 08:20:00|6019|6017|6009|6007|6030|6026|6009|6007|13717
1627460700000|2021-07-28 08:25:00|6008|6006|6015|6012|6023|6020|6007|6003|16897
1627461000000|2021-07-28 08:30:00|6016|6013|6036|6034|6038|6034|6016|6013|12240
1627461300000|2021-07-28 08:35:00|6037|6035|6033|6030|6039|6036|6028|6026|11246
1627461600000|2021-07-28 08:40:00|6034|6031|6028|6026|6043|6040|6028|6026|22608
1627461900000|2021-07-28 08:45:00|6030|6027|6021|6017|6030|6028|6019|6017|10148
1627462200000|2021-07-28 08:50:00|6020|6016|6017|6015|6021|6020|6013|6011|5284
1627462500000|2021-07-28 08:55:00|6018|6016|6017|6014|6022|6020|6016|6013|5850
1627462800000|2021-07-28 09:00:00|6018|6015|6009|6007|6021|6018|6008|6007|6070
1627463100000|2021-07-28 09:05:00|6010|6008|6019|6017|6022|6020|6010|6008|8724
1627463400000|2021-07-28 09:10:00|6020|6018|6021|6019|6025|6024|6020|6017|8584
1627463700000|2021-07-28 09:15:00|6020|6018|6005|6003|6023|6021|6002|6001|7558
1627464000000|2021-07-28 09:20:00|6006|6004|6010|6008|6013|6011|6001|6000|10190
1627464300000|2021-07-28 09:25:00|6011|6009|6024|6022|6035|6031|6010|6009|12402
1627464600000|2021-07-28 09:30:00|6023|6021|6025|6022|6029|6027|6021|6019|11169
1627464900000|2021-07-28 09:35:00|6024|6021|6028|6025|6029|6027|6018|6016|43864
1627465200000|2021-07-28 09:40:00|6029|6026|6042|6040|6043|6041|6029|6025|6902
1627465500000|2021-07-28 09:45:00|6041|6039|6041|6039|6043|6041|6035|6033|8167
1627465800000|2021-07-28 09:50:00|6040|6038|6049|6047|6050|6047|6040|6038|7513
1627466100000|2021-07-28 09:55:00|6050|6048|6041|6039|6054|6052|6039|6038|6800
1627466400000|2021-07-28 10:00:00|6042|6040|6036|6033|6046|6044|6034|6032|10105
1627466700000|2021-07-28 10:05:00|6037|6034|6035|6033|6037|6035|6031|6029|5046
1627467000000|2021-07-28 10:10:00|6036|6034|6029|6026|6038|6036|6024|6022|8014
1627467300000|2021-07-28 10:15:00|6028|6027|6037|6035|6037|6035|6021|6019|14786
1627467600000|2021-07-28 10:20:00|6036|6034|6037|6034|6042|6038|6031|6028|11320
1627467900000|2021-07-28 10:25:00|6036|6033|6043|6039|6050|6046|6027|6026|16893
1627468200000|2021-07-28 10:30:00|6041|6038|6044|6042|6047|6045|6037|6034|15512
1627468500000|2021-07-28 10:35:00|6043|6043|6036|6033|6047|6045|6036|6032|6826
1627468800000|2021-07-28 10:40:00|6035|6032|6029|6027|6035|6033|6025|6023|13462
1627469100000|2021-07-28 10:45:00|6028|6026|6028|6025|6032|6030|6021|6018|11500
1627469400000|2021-07-28 10:50:00|6027|6024|6020|6018|6028|6026|6019|6017|12848
1627469700000|2021-07-28 10:55:00|6019|6017|6027|6025|6028|6027|6012|6009|20215
1627470000000|2021-07-28 11:00:00|6028|6026|6026|6023|6030|6028|6023|6021|18801
1627470300000|2021-07-28 11:05:00|6025|6022|6006|6004|6025|6023|6005|6003|35225
1627470600000|2021-07-28 11:10:00|6007|6005|5999|5996|6007|6005|5992|5990|12774
1627470900000|2021-07-28 11:15:00|6000|5997|5995|5993|6004|6002|5993|5991|6670
1627471200000|2021-07-28 11:20:00|5994|5994|5989|5986|5998|5997|5988|5986|6601
1627471500000|2021-07-28 11:25:00|5990|5987|5986|5983|5991|5990|5985|5983|10079
1627471800000|2021-07-28 11:30:00|5985|5984|6003|6000|6003|6000|5984|5982|8589
1627472100000|2021-07-28 11:35:00|6002|6001|6000|5998|6004|6002|5998|5996|4603
1627472400000|2021-07-28 11:40:00|6001|5999|6004|6003|6005|6003|5999|5998|20135
1627472700000|2021-07-28 11:45:00|6003|6002|6019|6016|6019|6017|6001|6000|8424
1627473000000|2021-07-28 11:50:00|6018|6015|6009|6007|6022|6019|6009|6007|12574
1627473300000|2021-07-28 11:55:00|6008|6006|6006|6003|6016|6014|6001|6000|12237
1627473600000|2021-07-28 12:00:00|6007|6004|6006|6003|6008|6007|6000|5998|4332
1627473900000|2021-07-28 12:05:00|6008|6004|6016|6014|6017|6015|6006|6004|4007
1627474200000|2021-07-28 12:10:00|6017|6015|6024|6022|6024|6023|6016|6014|7889
1627474500000|2021-07-28 12:15:00|6025|6023|6032|6030|6032|6030|6017|6016|6500
1627474800000|2021-07-28 12:20:00|6031|6029|6032|6029|6035|6032|6026|6024|9988
1627475100000|2021-07-28 12:25:00|6033|6030|6028|6026|6038|6036|6021|6020|6147
1627475400000|2021-07-28 12:30:00|6027|6025|6022|6019|6027|6025|6017|6016|3553
1627475700000|2021-07-28 12:35:00|6021|6020|6025|6023|6028|6025|6019|6016|3621
1627476000000|2021-07-28 12:40:00|6024|6022|6027|6025|6028|6026|6021|6017|3177
1627476300000|2021-07-28 12:45:00|6028|6024|6027|6024|6030|6028|6026|6024|3497
1627476600000|2021-07-28 12:50:00|6026|6023|6036|6033|6037|6034|6022|6020|5803
1627476900000|2021-07-28 12:55:00|6035|6032|6018|6015|6036|6034|6017|6015|8480
1627477200000|2021-07-28 13:00:00|6017|6016|6035|6033|6042|6041|6017|6016|17416
1627477500000|2021-07-28 13:05:00|6036|6034|6037|6034|6041|6039|6035|6032|6042
1627477800000|2021-07-28 13:10:00|6036|6035|6042|6039|6044|6041|6036|6034|5921
1627478100000|2021-07-28 13:15:00|6043|6040|6046|6044|6049|6046|6043|6040|12718
1627478400000|2021-07-28 13:20:00|6045|6045|6054|6052|6059|6057|6045|6044|13983
1627478700000|2021-07-28 13:25:00|6053|6051|6055|6052|6061|6059|6050|6048|18329
1627479000000|2021-07-28 13:30:00|6054|6050|6093|6089|6094|6092|6021|6019|72263
1627479300000|2021-07-28 13:35:00|6092|6088|6077|6074|6098|6096|6063|6059|28179
1627479600000|2021-07-28 13:40:00|6076|6073|6074|6071|6082|6080|6061|6056|19419
1627479900000|2021-07-28 13:45:00|6073|6070|6075|6073|6076|6073|6052|6050|21832
1627480200000|2021-07-28 13:50:00|6074|6072|6079|6077|6094|6093|6071|6067|24882
1627480500000|2021-07-28 13:55:00|6080|6078|6085|6082|6088|6086|6074|6070|17125
1627480800000|2021-07-28 14:00:00|6087|6083|6087|6085|6091|6090|6080|6075|41394
1627481100000|2021-07-28 14:05:00|6086|6084|6093|6090|6100|6099|6078|6075|23679
1627481400000|2021-07-28 14:10:00|6092|6091|6076|6073|6099|6098|6074|6071|23076
1627481700000|2021-07-28 14:15:00|6075|6072|6073|6070|6081|6079|6068|6065|9102
1627482000000|2021-07-28 14:20:00|6074|6071|6062|6060|6082|6079|6062|6059|42665
1627482300000|2021-07-28 14:25:00|6063|6061|6066|6064|6066|6065|6058|6055|28570
1627482600000|2021-07-28 14:30:00|6065|6065|6085|6083|6090|6087|6065|6065|43071
1627482900000|2021-07-28 14:35:00|6084|6082|6085|6084|6094|6092|6083|6080|29815
1627483200000|2021-07-28 14:40:00|6084|6083|6087|6085|6094|6092|6081|6078|21025
1627483500000|2021-07-28 14:45:00|6086|6086|6102|6099|6105|6104|6086|6086|19399
1627483800000|2021-07-28 14:50:00|6101|6100|6113|6111|6115|6112|6099|6097|30382
1627484100000|2021-07-28 14:55:00|6114|6112|6127|6125|6129|6128|6112|6109|26888
1627484400000|2021-07-28 15:00:00|6126|6124|6109|6107|6126|6125|6109|6107|14305
1627484700000|2021-07-28 15:05:00|6110|6108|6099|6096|6110|6109|6097|6094|22422
1627485000000|2021-07-28 15:10:00|6100|6097|6108|6105|6114|6112|6096|6094|16264
1627485300000|2021-07-28 15:15:00|6109|6106|6124|6122|6126|6124|6109|6106|25524
1627485600000|2021-07-28 15:20:00|6123|6121|6133|6131|6135|6133|6121|6120|39765
1627485900000|2021-07-28 15:25:00|6134|6132|6134|6131|6142|6140|6132|6130|37532
1627542000000|2021-07-29 07:00:00|6122|6105|6158|6153|6160|6156|6087|6081|46972
1627542300000|2021-07-29 07:05:00|6157|6152|6184|6180|6191|6187|6143|6140|57314
1627542600000|2021-07-29 07:10:00|6185|6181|6184|6180|6191|6188|6172|6168|29371
1627542900000|2021-07-29 07:15:00|6181|6181|6181|6177|6193|6190|6174|6171|26451
1627543200000|2021-07-29 07:20:00|6180|6178|6179|6175|6188|6186|6176|6173|20498
1627543500000|2021-07-29 07:25:00|6180|6176|6210|6206|6210|6206|6180|6176|65566
1627543800000|2021-07-29 07:30:00|6211|6207|6211|6207|6220|6218|6203|6201|28332
1627544100000|2021-07-29 07:35:00|6212|6208|6213|6210|6222|6221|6206|6203|21358
1627544400000|2021-07-29 07:40:00|6214|6209|6231|6229|6237|6234|6202|6200|27034
1627544700000|2021-07-29 07:45:00|6230|6228|6252|6249|6252|6250|6222|6218|19502
1627545000000|2021-07-29 07:50:00|6253|6250|6265|6261|6272|6269|6252|6250|10553
1627545300000|2021-07-29 07:55:00|6264|6262|6260|6258|6275|6273|6258|6253|19738
1627545600000|2021-07-29 08:00:00|6258|6257|6276|6274|6277|6276|6257|6255|49064
1627545900000|2021-07-29 08:05:00|6275|6273|6280|6276|6285|6282|6271|6268|21707
1627546200000|2021-07-29 08:10:00|6281|6277|6288|6286|6292|6290|6281|6277|18600
1627546500000|2021-07-29 08:15:00|6289|6287|6285|6283|6292|6290|6270|6268|33966
1627546800000|2021-07-29 08:20:00|6286|6282|6259|6256|6290|6288|6252|6250|23493
1627547100000|2021-07-29 08:25:00|6260|6257|6256|6253|6269|6266|6248|6247|34555
1627547400000|2021-07-29 08:30:00|6257|6254|6282|6280|6284|6282|6255|6253|29571
1627547700000|2021-07-29 08:35:00|6283|6281|6287|6285|6292|6290|6278|6276|104900
1627548000000|2021-07-29 08:40:00|6288|6286|6293|6291|6293|6292|6280|6278|30836
1627548300000|2021-07-29 08:45:00|6294|6292|6302|6301|6304|6302|6292|6289|26849
1627548600000|2021-07-29 08:50:00|6303|6302|6301|6298|6305|6304|6295|6293|21856
1627548900000|2021-07-29 08:55:00|6302|6299|6291|6289|6307|6305|6286|6284|26506
1627549200000|2021-07-29 09:00:00|6292|6290|6299|6297|6302|6299|6284|6283|16051
1627549500000|2021-07-29 09:05:00|6298|6298|6303|6301|6303|6302|6296|6295|11591
1627549800000|2021-07-29 09:10:00|6304|6303|6300|6299|6305|6303|6294|6292|13463
1627550100000|2021-07-29 09:15:00|6299|6298|6288|6287|6300|6299|6282|6279|55633
1627550400000|2021-07-29 09:20:00|6290|6286|6290|6288|6293|6291|6287|6285|11311
1627550700000|2021-07-29 09:25:00|6289|6287|6283|6280|6293|6290|6277|6274|23863
1627551000000|2021-07-29 09:30:00|6284|6281|6287|6285|6289|6288|6277|6274|14986
1627551300000|2021-07-29 09:35:00|6286|6284|6289|6287|6290|6289|6283|6281|6992
1627551600000|2021-07-29 09:40:00|6288|6288|6287|6284|6291|6289|6280|6278|24908
1627551900000|2021-07-29 09:45:00|6289|6285|6284|6283|6289|6286|6282|6281|7366
1627552200000|2021-07-29 09:50:00|6283|6282|6278|6276|6285|6283|6272|6271|9685
1627552500000|2021-07-29 09:55:00|6279|6277|6283|6282|6284|6283|6277|6276|14685
1627552800000|2021-07-29 10:00:00|6284|6283|6298|6297|6299|6298|6280|6278|17178
1627553100000|2021-07-29 10:05:00|6299|6298|6298|6297|6307|6306|6296|6295|57781
1627553400000|2021-07-29 10:10:00|6297|6296|6300|6298|6306|6304|6293|6291|11187
1627553700000|2021-07-29 10:15:00|6299|6297|6310|6307|6310|6309|6291|6289|11228
1627554000000|2021-07-29 10:20:00|6311|6308|6318|6315|6319|6317|6309|6307|15550
1627554300000|2021-07-29 10:25:00|6317|6314|6312|6309|6317|6314|6304|6301|10286
1627554600000|2021-07-29 10:30:00|6313|6310|6312|6310|6315|6313|6301|6298|24292
1627554900000|2021-07-29 10:35:00|6311|6309|6311|6309|6314|6313|6302|6300|13553
1627555200000|2021-07-29 10:40:00|6310|6308|6305|6303|6311|6310|6299|6298|9150
1627555500000|2021-07-29 10:45:00|6306|6304|6312|6310|6313|6311|6305|6302|7367
1627555800000|2021-07-29 10:50:00|6311|6309|6307|6305|6317|6315|6305|6304|15706
1627556100000|2021-07-29 10:55:00|6306|6304|6309|6307|6311|6309|6299|6297|8743
1627556400000|2021-07-29 11:00:00|6308|6306|6297|6294|6308|6306|6293|6290|11625
1627556700000|2021-07-29 11:05:00|6298|6295|6310|6307|6310|6308|6295|6294|19862
1627557000000|2021-07-29 11:10:00|6309|6308|6300|6298|6309|6308|6298|6297|9294
1627557300000|2021-07-29 11:15:00|6299|6297|6292|6290|6300|6297|6287|6285|11293
1627557600000|2021-07-29 11:20:00|6291|6289|6294|6292|6295|6294|6289|6287|10419
1627557900000|2021-07-29 11:25:00|6295|6293|6296|6292|6298|6296|6289|6288|13645
1627558200000|2021-07-29 11:30:00|6297|6293|6300|6298|6300|6299|6293|6292|12102
1627558500000|2021-07-29 11:35:00|6301|6299|6299|6298|6309|6308|6299|6298|20916
1627558800000|2021-07-29 11:40:00|6300|6297|6303|6301|6305|6304|6297|6294|8321
1627559100000|2021-07-29 11:45:00|6302|6300|6303|6302|6310|6309|6300|6298|15657
1627559400000|2021-07-29 11:50:00|6304|6303|6296|6294|6305|6304|6293|6291|6329
1627559700000|2021-07-29 11:55:00|6295|6295|6296|6295|6298|6295|6289|6288|8213
1627560000000|2021-07-29 12:00:00|6295|6294|6290|6288|6296|6295|6287|6285|14859
1627560300000|2021-07-29 12:05:00|6289|6287|6295|6293|6295|6293|6288|6286|6261
1627560600000|2021-07-29 12:10:00|6296|6294|6294|6292|6298|6296|6289|6288|13426
1627560900000|2021-07-29 12:15:00|6295|6293|6298|6297|6298|6297|6293|6292|6857
1627561200000|2021-07-29 12:20:00|6297|6296|6301|6298|6302|6300|6297|6296|15765
1627561500000|2021-07-29 12:25:00|6300|6299|6300|6298|6301|6300|6295|6294|6944
1627561800000|2021-07-29 12:30:00|6299|6297|6297|6294|6300|6298|6292|6290|15714
1627562100000|2021-07-29 12:35:00|6296|6295|6286|6285|6296|6295|6280|6278|12116
1627562400000|2021-07-29 12:40:00|6287|6284|6283|6280|6291|6289|6280|6277|30446
1627562700000|2021-07-29 12:45:00|6282|6279|6278|6276|6287|6285|6273|6271|17064
1627563000000|2021-07-29 12:50:00|6279|6277|6293|6291|6293|6291|6278|6276|8175
1627563300000|2021-07-29 12:55:00|6294|6292|6290|6288|6296|6294|6287|6285|12815
1627563600000|2021-07-29 13:00:00|6289|6287|6299|6296|6300|6298|6286|6285|13064
1627563900000|2021-07-29 13:05:00|6297|6295|6294|6292|6299|6298|6292|6290|12115
1627564200000|2021-07-29 13:10:00|6295|6293|6295|6293|6297|6296|6288|6286|11327
1627564500000|2021-07-29 13:15:00|6294|6292|6293|6291|6298|6296|6291|6289|11148
1627564800000|2021-07-29 13:20:00|6294|6290|6275|6272|6294|6291|6275|6272|11609
1627565100000|2021-07-29 13:25:00|6274|6271|6273|6271|6287|6285|6272|6270|18667
1627565400000|2021-07-29 13:30:00|6272|6270|6250|6248|6284|6281|6245|6243|125093
1627565700000|2021-07-29 13:35:00|6249|6247|6265|6262|6266|6262|6243|6242|38727
1627566000000|2021-07-29 13:40:00|6266|6263|6271|6267|6280|6279|6262|6260|32758
1627566300000|2021-07-29 13:45:00|6269|6268|6289|6287|6292|6290|6269|6267|29253
1627566600000|2021-07-29 13:50:00|6288|6286|6280|6278|6295|6293|6277|6275|45373
1627566900000|2021-07-29 13:55:00|6281|6279|6297|6295|6301|6299|6281|6278|26365
1627567200000|2021-07-29 14:00:00|6296|6293|6288|6286|6299|6298|6283|6281|40463
1627567500000|2021-07-29 14:05:00|6289|6287|6290|6288|6295|6294|6278|6276|34682
1627567800000|2021-07-29 14:10:00|6291|6289|6289|6287|6292|6290|6282|6279|27709
1627568100000|2021-07-29 14:15:00|6288|6288|6311|6310|6316|6315|6286|6284|41333
1627568400000|2021-07-29 14:20:00|6310|6309|6311|6309|6316|6315|6306|6305|22121
1627568700000|2021-07-29 14:25:00|6310|6310|6302|6299|6313|6312|6301|6298|36749
1627569000000|2021-07-29 14:30:00|6301|6298|6305|6303|6305|6303|6290|6287|26172
1627569300000|2021-07-29 14:35:00|6306|6304|6320|6318|6323|6321|6306|6304|36513
1627569600000|2021-07-29 14:40:00|6319|6317|6320|6318|6324|6322|6313|6311|22373
1627569900000|2021-07-29 14:45:00|6321|6319|6320|6319|6326|6325|6313|6312|20319
1627570200000|2021-07-29 14:50:00|6321|6318|6294|6291|6322|6320|6290|6288|41819
1627570500000|2021-07-29 14:55:00|6295|6292|6308|6306|6314|6313|6295|6292|31935
1627570800000|2021-07-29 15:00:00|6309|6307|6310|6308|6314|6313|6303|6301|29565
1627571100000|2021-07-29 15:05:00|6309|6309|6300|6298|6310|6309|6298|6295|34517
1627571400000|2021-07-29 15:10:00|6299|6297|6296|6294|6300|6297|6283|6281|59334
1627571700000|2021-07-29 15:15:00|6295|6295|6290|6288|6297|6295|6285|6283|23135
1627572000000|2021-07-29 15:20:00|6289|6289|6296|6294|6299|6297|6288|6287|25418
1627572300000|2021-07-29 15:25:00|6295|6292|6293|6290|6298|6297|6292|6289|31919
1627628400000|2021-07-30 07:00:00|6128|6125|6136|6133|6140|6139|6083|6079|120579
1627628700000|2021-07-30 07:05:00|6135|6132|6111|6108|6139|6133|6093|6090|68866
1627629000000|2021-07-30 07:10:00|6110|6107|6059|6056|6111|6107|6059|6055|49227
1627629300000|2021-07-30 07:15:00|6060|6057|6099|6095|6100|6096|6057|6055|29217
1627629600000|2021-07-30 07:20:00|6100|6096|6093|6090|6105|6103|6087|6086|13393
1627629900000|2021-07-30 07:25:00|6092|6089|6086|6083|6098|6095|6082|6078|28611
1627630200000|2021-07-30 07:30:00|6087|6084|6083|6080|6095|6094|6079|6075|18804
1627630500000|2021-07-30 07:35:00|6084|6081|6087|6084|6091|6087|6076|6074|27931
1627630800000|2021-07-30 07:40:00|6086|6083|6054|6051|6087|6084|6052|6049|18651
1627631100000|2021-07-30 07:45:00|6053|6050|6062|6059|6068|6065|6045|6043|14107
1627631400000|2021-07-30 07:50:00|6059|6058|6083|6080|6083|6080|6053|6050|9977
1627631700000|2021-07-30 07:55:00|6082|6079|6104|6102|6104|6102|6077|6075|9674
1627632000000|2021-07-30 08:00:00|6103|6101|6087|6085|6105|6103|6086|6084|11691
1627632300000|2021-07-30 08:05:00|6086|6084|6108|6105|6109|6107|6083|6080|15208
1627632600000|2021-07-30 08:10:00|6109|6106|6117|6115|6117|6115|6100|6098|9175
1627632900000|2021-07-30 08:15:00|6118|6116|6135|6133|6136|6133|6117|6115|10286
1627633200000|2021-07-30 08:20:00|6136|6134|6142|6140|6146|6142|6133|6131|16641
1627633500000|2021-07-30 08:25:00|6143|6141|6124|6121|6143|6141|6116|6114|19740
1627633800000|2021-07-30 08:30:00|6125|6122|6121|6118|6129|6127|6121|6118|11682
1627634100000|2021-07-30 08:35:00|6120|6117|6136|6135|6141|6139|6119|6117|11653
1627634400000|2021-07-30 08:40:00|6135|6134|6132|6130|6140|6138|6131|6130|10701
1627634700000|2021-07-30 08:45:00|6131|6129|6136|6133|6136|6134|6128|6126|20465
1627635000000|2021-07-30 08:50:00|6135|6132|6129|6128|6136|6134|6128|6126|12360
1627635300000|2021-07-30 08:55:00|6130|6127|6135|6133|6138|6136|6125|6124|10850
1627635600000|2021-07-30 09:00:00|6134|6132|6126|6125|6137|6134|6121|6120|14575
1627635900000|2021-07-30 09:05:00|6127|6126|6124|6123|6132|6130|6118|6115|11693
1627636200000|2021-07-30 09:10:00|6125|6122|6122|6121|6128|6125|6116|6114|12817
1627636500000|2021-07-30 09:15:00|6124|6122|6117|6115|6128|6127|6112|6110|8431
1627636800000|2021-07-30 09:20:00|6118|6116|6128|6126|6131|6129|6118|6116|14158
1627637100000|2021-07-30 09:25:00|6129|6127|6129|6128|6135|6133|6124|6121|13671
1627637400000|2021-07-30 09:30:00|6128|6127|6131|6129|6133|6132|6126|6125|11293
1627637700000|2021-07-30 09:35:00|6130|6128|6122|6120|6132|6131|6120|6119|11409
1627638000000|2021-07-30 09:40:00|6123|6121|6122|6120|6125|6123|6120|6119|7430
1627638300000|2021-07-30 09:45:00|6123|6121|6105|6103|6124|6122|6104|6103|13806
1627638600000|2021-07-30 09:50:00|6104|6102|6098|6096|6105|6102|6091|6090|23181
1627638900000|2021-07-30 09:55:00|6097|6095|6102|6100|6105|6102|6094|6092|12334
1627639200000|2021-07-30 10:00:00|6101|6101|6097|6094|6105|6104|6093|6091|14667
1627639500000|2021-07-30 10:05:00|6098|6095|6105|6104|6108|6106|6092|6090|12473
1627639800000|2021-07-30 10:10:00|6104|6103|6086|6084|6104|6103|6082|6080|20068
1627640100000|2021-07-30 10:15:00|6087|6085|6103|6102|6103|6102|6085|6083|25506
1627640400000|2021-07-30 10:20:00|6104|6103|6107|6106|6115|6113|6104|6103|17006
1627640700000|2021-07-30 10:25:00|6108|6105|6103|6101|6113|6111|6103|6101|13062
1627641000000|2021-07-30 10:30:00|6102|6102|6106|6104|6109|6107|6100|6098|11420
1627641300000|2021-07-30 10:35:00|6107|6105|6113|6111|6113|6111|6104|6103|13266
1627641600000|2021-07-30 10:40:00|6112|6110|6103|6101|6112|6110|6102|6100|8227
1627641900000|2021-07-30 10:45:00|6102|6100|6097|6094|6102|6100|6093|6091|8708
1627642200000|2021-07-30 10:50:00|6098|6095|6108|6106|6113|6111|6098|6095|14142
1627642500000|2021-07-30 10:55:00|6109|6107|6108|6107|6110|6108|6103|6102|6461
1627642800000|2021-07-30 11:00:00|6109|6106|6098|6096|6109|6107|6096|6094|9408
1627643100000|2021-07-30 11:05:00|6097|6097|6095|6094|6099|6098|6094|6093|12108
1627643400000|2021-07-30 11:10:00|6094|6093|6099|6097|6099|6097|6091|6090|11204
1627643700000|2021-07-30 11:15:00|6098|6096|6097|6095|6104|6102|6095|6094|13603
1627644000000|2021-07-30 11:20:00|6096|6094|6099|6098|6099|6098|6090|6089|24346
1627644300000|2021-07-30 11:25:00|6100|6099|6107|6105|6111|6110|6097|6095|18259
1627644600000|2021-07-30 11:30:00|6106|6104|6106|6104|6110|6108|6102|6100|12776
1627644900000|2021-07-30 11:35:00|6107|6105|6109|6108|6110|6109|6104|6103|10902
1627645200000|2021-07-30 11:40:00|6110|6109|6110|6107|6110|6109|6101|6100|11151
1627645500000|2021-07-30 11:45:00|6109|6106|6105|6103|6109|6108|6102|6100|14576
1627645800000|2021-07-30 11:50:00|6104|6102|6109|6106|6112|6111|6103|6101|20555
1627646100000|2021-07-30 11:55:00|6108|6105|6105|6103|6109|6107|6103|6101|13559
1627646400000|2021-07-30 12:00:00|6106|6104|6102|6100|6107|6105|6095|6093|14404
1627646700000|2021-07-30 12:05:00|6101|6099|6105|6102|6105|6104|6100|6098|11446
1627647000000|2021-07-30 12:10:00|6104|6101|6110|6109|6112|6110|6101|6099|10423
1627647300000|2021-07-30 12:15:00|6109|6108|6109|6106|6110|6109|6106|6104|11922
1627647600000|2021-07-30 12:20:00|6108|6107|6107|6105|6112|6109|6106|6105|12224
1627647900000|2021-07-30 12:25:00|6108|6106|6105|6104|6109|6107|6103|6102|9027
1627648200000|2021-07-30 12:30:00|6104|6103|6105|6103|6107|6105|6101|6100|12452
1627648500000|2021-07-30 12:35:00|6104|6102|6110|6109|6111|6109|6102|6101|27830
1627648800000|2021-07-30 12:40:00|6111|6110|6105|6104|6111|6110|6105|6104|8214
1627649100000|2021-07-30 12:45:00|6104|6103|6096|6094|6106|6104|6093|6092|14008
1627649400000|2021-07-30 12:50:00|6095|6093|6088|6086|6096|6093|6083|6082|22331
1627649700000|2021-07-30 12:55:00|6089|6087|6087|6086|6091|6089|6085|6084|10339
1627650000000|2021-07-30 13:00:00|6086|6085|6080|6078|6091|6090|6078|6076|14009
1627650300000|2021-07-30 13:05:00|6079|6077|6084|6083|6085|6084|6076|6075|20222
1627650600000|2021-07-30 13:10:00|6085|6084|6093|6092|6096|6095|6085|6083|14484
1627650900000|2021-07-30 13:15:00|6094|6093|6101|6100|6103|6102|6093|6093|14064
1627651200000|2021-07-30 13:20:00|6102|6101|6114|6112|6115|6114|6102|6100|20780
1627651500000|2021-07-30 13:25:00|6115|6113|6121|6119|6124|6121|6114|6112|17114
1627651800000|2021-07-30 13:30:00|6120|6120|6142|6140|6146|6145|6120|6119|83242
1627652100000|2021-07-30 13:35:00|6143|6142|6161|6159|6162|6160|6138|6136|33026
1627652400000|2021-07-30 13:40:00|6160|6158|6167|6165|6172|6171|6155|6154|19389
1627652700000|2021-07-30 13:45:00|6166|6164|6183|6182|6192|6190|6163|6161|40836
1627653000000|2021-07-30 13:50:00|6185|6183|6165|6163|6187|6185|6159|6158|25768
1627653300000|2021-07-30 13:55:00|6166|6165|6163|6162|6174|6172|6161|6160|29074
1627653600000|2021-07-30 14:00:00|6164|6161|6156|6154|6165|6164|6152|6151|27752
1627653900000|2021-07-30 14:05:00|6155|6153|6143|6142|6159|6157|6143|6142|23492
1627654200000|2021-07-30 14:10:00|6142|6141|6137|6135|6143|6141|6130|6128|29060
1627654500000|2021-07-30 14:15:00|6135|6134|6131|6129|6139|6138|6129|6127|23294
1627654800000|2021-07-30 14:20:00|6130|6128|6135|6133|6138|6136|6124|6123|29943
1627655100000|2021-07-30 14:25:00|6136|6134|6129|6127|6139|6138|6128|6126|33280
1627655400000|2021-07-30 14:30:00|6128|6128|6119|6118|6130|6129|6116|6114|26659
1627655700000|2021-07-30 14:35:00|6118|6117|6131|6129|6131|6129|6117|6115|31314
1627656000000|2021-07-30 14:40:00|6130|6128|6129|6127|6138|6136|6125|6124|27878
1627656300000|2021-07-30 14:45:00|6130|6128|6128|6127|6132|6130|6127|6125|22618
1627656600000|2021-07-30 14:50:00|6127|6126|6120|6119|6128|6126|6120|6119|24807
1627656900000|2021-07-30 14:55:00|6119|6118|6115|6114|6121|6120|6115|6113|21704
1627657200000|2021-07-30 15:00:00|6114|6113|6109|6108|6119|6117|6107|6106|32638
1627657500000|2021-07-30 15:05:00|6108|6107|6117|6116|6118|6117|6103|6102|35237
1627657800000|2021-07-30 15:10:00|6116|6115|6116|6115|6119|6117|6113|6112|16755
1627658100000|2021-07-30 15:15:00|6115|6114|6125|6124|6126|6124|6113|6112|38116
1627658400000|2021-07-30 15:20:00|6126|6125|6122|6120|6127|6126|6119|6118|32677
1627658700000|2021-07-30 15:25:00|6121|6121|6108|6104|6122|6121|6104|6102|63946
1627887600000|2021-08-02 07:00:00|6194|6165|6200|6198|6207|6204|6177|6165|15002
1627887900000|2021-08-02 07:05:00|6204|6199|6214|6210|6221|6220|6201|6197|18314
1627888200000|2021-08-02 07:10:00|6213|6209|6191|6190|6213|6210|6185|6183|14658
1627888500000|2021-08-02 07:15:00|6194|6191|6184|6180|6201|6199|6180|6177|13557
1627888800000|2021-08-02 07:20:00|6185|6181|6200|6197|6200|6197|6184|6181|22137
1627889100000|2021-08-02 07:25:00|6201|6198|6194|6190|6203|6200|6179|6176|23108
1627889400000|2021-08-02 07:30:00|6195|6191|6195|6193|6199|6197|6191|6189|5313
1627889700000|2021-08-02 07:35:00|6196|6194|6210|6207|6217|6213|6196|6193|7735
1627890000000|2021-08-02 07:40:00|6212|6208|6208|6206|6220|6217|6196|6195|5984
1627890300000|2021-08-02 07:45:00|6209|6207|6217|6214|6221|6219|6209|6207|7673
1627890600000|2021-08-02 07:50:00|6216|6213|6205|6203|6219|6216|6204|6202|7387
1627890900000|2021-08-02 07:55:00|6206|6204|6203|6200|6207|6205|6200|6198|5880
1627891200000|2021-08-02 08:00:00|6202|6201|6215|6212|6217|6215|6202|6201|4756
1627891500000|2021-08-02 08:05:00|6216|6213|6214|6210|6224|6221|6209|6208|12706
1627891800000|2021-08-02 08:10:00|6215|6211|6207|6205|6217|6213|6206|6205|5659
1627892100000|2021-08-02 08:15:00|6208|6206|6200|6198|6209|6206|6199|6198|5492
1627892400000|2021-08-02 08:20:00|6201|6199|6203|6201|6203|6201|6195|6193|7206
1627892700000|2021-08-02 08:25:00|6202|6200|6212|6210|6213|6211|6202|6200|15214
1627893000000|2021-08-02 08:30:00|6211|6209|6216|6213|6216|6214|6208|6207|4993
1627893300000|2021-08-02 08:35:00|6215|6212|6215|6213|6216|6215|6212|6209|1735
1627893600000|2021-08-02 08:40:00|6214|6212|6204|6202|6215|6213|6202|6201|4580
1627893900000|2021-08-02 08:45:00|6203|6203|6200|6199|6205|6203|6199|6198|5358
1627894200000|2021-08-02 08:50:00|6201|6200|6195|6193|6203|6202|6194|6193|4272
1627894500000|2021-08-02 08:55:00|6194|6194|6204|6201|6204|6202|6191|6190|12178
1627894800000|2021-08-02 09:00:00|6203|6202|6209|6206|6211|6208|6202|6200|7098
1627895100000|2021-08-02 09:05:00|6208|6207|6208|6207|6213|6211|6207|6206|4632
1627895400000|2021-08-02 09:10:00|6207|6206|6209|6207|6215|6213|6206|6204|10467
1627895700000|2021-08-02 09:15:00|6208|6206|6220|6218|6220|6219|6207|6205|6177
1627896000000|2021-08-02 09:20:00|6221|6219|6223|6222|6225|6223|6219|6218|7346
1627896300000|2021-08-02 09:25:00|6224|6221|6225|6223|6226|6225|6219|6218|6716
1627896600000|2021-08-02 09:30:00|6226|6224|6225|6223|6232|6230|6225|6223|5717
1627896900000|2021-08-02 09:35:00|6224|6224|6224|6222|6227|6226|6224|6222|4247
1627897200000|2021-08-02 09:40:00|6225|6223|6225|6224|6229|6227|6222|6221|6392
1627897500000|2021-08-02 09:45:00|6226|6223|6228|6225|6230|6228|6222|6221|5254
1627897800000|2021-08-02 09:50:00|6229|6227|6227|6225|6234|6232|6226|6224|4027
1627898100000|2021-08-02 09:55:00|6226|6224|6228|6226|6233|6231|6224|6222|5330
1627898400000|2021-08-02 10:00:00|6227|6225|6221|6219|6228|6226|6220|6218|3761
1627898700000|2021-08-02 10:05:00|6220|6218|6220|6219|6224|6222|6216|6214|7721
1627899000000|2021-08-02 10:10:00|6219|6218|6222|6219|6222|6219|6212|6210|12807
1627899300000|2021-08-02 10:15:00|6221|6218|6233|6231|6235|6233|6219|6218|20191
1627899600000|2021-08-02 10:20:00|6232|6229|6230|6229|6232|6230|6229|6228|5682
1627899900000|2021-08-02 10:25:00|6231|6230|6239|6237|6239|6237|6231|6229|4919
1627900200000|2021-08-02 10:30:00|6238|6238|6238|6237|6244|6242|6233|6232|7914
1627900500000|2021-08-02 10:35:00|6237|6236|6241|6239|6241|6239|6234|6233|6895
1627900800000|2021-08-02 10:40:00|6240|6240|6238|6236|6241|6240|6236|6235|6023
1627901100000|2021-08-02 10:45:00|6237|6235|6234|6232|6237|6235|6232|6230|9099
1627901400000|2021-08-02 10:50:00|6233|6233|6235|6234|6237|6235|6232|6231|7129
1627901700000|2021-08-02 10:55:00|6236|6235|6222|6220|6239|6238|6221|6220|12987
1627902000000|2021-08-02 11:00:00|6221|6219|6221|6219|6229|6228|6217|6216|9561
1627902300000|2021-08-02 11:05:00|6220|6218|6217|6216|6221|6220|6215|6214|6316
1627902600000|2021-08-02 11:10:00|6218|6217|6217|6215|6218|6217|6214|6212|5210
1627902900000|2021-08-02 11:15:00|6216|6214|6228|6226|6228|6226|6213|6212|4469
1627903200000|2021-08-02 11:20:00|6229|6227|6226|6224|6232|6230|6225|6224|9400
1627903500000|2021-08-02 11:25:00|6227|6225|6226|6224|6230|6228|6224|6222|6050
1627903800000|2021-08-02 11:30:00|6227|6225|6226|6225|6228|6227|6222|6220|9085
1627904100000|2021-08-02 11:35:00|6227|6226|6228|6226|6228|6227|6224|6223|10663
1627904400000|2021-08-02 11:40:00|6229|6228|6223|6222|6231|6229|6223|6222|8754
1627904700000|2021-08-02 11:45:00|6222|6221|6217|6215|6222|6222|6215|6214|9405
1627905000000|2021-08-02 11:50:00|6218|6216|6220|6217|6223|6221|6216|6215|14458
1627905300000|2021-08-02 11:55:00|6219|6216|6220|6218|6222|6220|6214|6213|29342
1627905600000|2021-08-02 12:00:00|6219|6217|6227|6225|6234|6233|6218|6216|9252
1627905900000|2021-08-02 12:05:00|6226|6224|6224|6223|6230|6228|6223|6222|6190
1627906200000|2021-08-02 12:10:00|6225|6224|6225|6223|6226|6225|6219|6217|9993
1627906500000|2021-08-02 12:15:00|6224|6224|6233|6232|6235|6233|6222|6221|7332
1627906800000|2021-08-02 12:20:00|6232|6231|6234|6233|6235|6234|6230|6228|7586
1627907100000|2021-08-02 12:25:00|6235|6234|6226|6224|6241|6239|6226|6224|8380
1627907400000|2021-08-02 12:30:00|6225|6225|6223|6221|6227|6226|6220|6219|8648
1627907700000|2021-08-02 12:35:00|6224|6222|6223|6222|6225|6223|6217|6216|32550
1627908000000|2021-08-02 12:40:00|6222|6221|6239|6238|6241|6238|6220|6219|12343
1627908300000|2021-08-02 12:45:00|6240|6239|6248|6246|6248|6246|6240|6238|12654
1627908600000|2021-08-02 12:50:00|6247|6247|6256|6254|6256|6255|6244|6242|53655
1627908900000|2021-08-02 12:55:00|6255|6255|6258|6256|6261|6258|6255|6254|9412
1627909200000|2021-08-02 13:00:00|6257|6257|6263|6262|6263|6262|6256|6255|7578
1627909500000|2021-08-02 13:05:00|6262|6261|6264|6263|6266|6264|6259|6256|8410
1627909800000|2021-08-02 13:10:00|6266|6264|6266|6264|6270|6269|6264|6262|13961
1627910100000|2021-08-02 13:15:00|6267|6265|6268|6265|6269|6267|6260|6259|11839
1627910400000|2021-08-02 13:20:00|6267|6266|6266|6265|6272|6270|6262|6260|13056
1627910700000|2021-08-02 13:25:00|6265|6264|6261|6259|6266|6264|6257|6256|13727
1627911000000|2021-08-02 13:30:00|6260|6258|6273|6272|6275|6274|6244|6242|41168
1627911300000|2021-08-02 13:35:00|6274|6273|6276|6274|6286|6285|6274|6273|54921
1627911600000|2021-08-02 13:40:00|6277|6275|6276|6274|6290|6288|6276|6273|19149
1627911900000|2021-08-02 13:45:00|6277|6275|6281|6279|6285|6284|6276|6274|16259
1627912200000|2021-08-02 13:50:00|6282|6280|6269|6267|6284|6283|6264|6262|28578
1627912500000|2021-08-02 13:55:00|6268|6266|6267|6265|6275|6273|6261|6259|15654
1627912800000|2021-08-02 14:00:00|6268|6264|6270|6269|6275|6273|6263|6262|29193
1627913100000|2021-08-02 14:05:00|6271|6270|6280|6278|6284|6282|6261|6260|27658
1627913400000|2021-08-02 14:10:00|6279|6279|6266|6265|6282|6281|6259|6258|18566
1627913700000|2021-08-02 14:15:00|6265|6264|6267|6266|6272|6271|6263|6262|31521
1627914000000|2021-08-02 14:20:00|6266|6265|6267|6265|6271|6269|6262|6260|19765
1627914300000|2021-08-02 14:25:00|6268|6266|6275|6273|6284|6283|6265|6263|24515
1627914600000|2021-08-02 14:30:00|6274|6272|6280|6278|6285|6284|6274|6272|22816
1627914900000|2021-08-02 14:35:00|6281|6279|6265|6263|6289|6288|6265|6261|32626
1627915200000|2021-08-02 14:40:00|6264|6262|6245|6243|6267|6266|6244|6242|29146
1627915500000|2021-08-02 14:45:00|6244|6242|6249|6248|6251|6249|6241|6239|31792
1627915800000|2021-08-02 14:50:00|6248|6247|6253|6250|6253|6251|6239|6236|31352
1627916100000|2021-08-02 14:55:00|6254|6249|6226|6225|6254|6249|6226|6224|25971
1627916400000|2021-08-02 15:00:00|6225|6224|6229|6227|6233|6232|6219|6218|24394
1627916700000|2021-08-02 15:05:00|6230|6228|6228|6226|6234|6233|6224|6222|35394
1627917000000|2021-08-02 15:10:00|6227|6227|6223|6221|6233|6231|6221|6220|19896
1627917300000|2021-08-02 15:15:00|6224|6222|6210|6208|6225|6223|6209|6208|37296
1627917600000|2021-08-02 15:20:00|6211|6209|6214|6212|6215|6213|6208|6206|21416
1627917900000|2021-08-02 15:25:00|6215|6213|6216|6213|6218|6216|6212|6210|17752
1627974000000|2021-08-03 07:00:00|6212|6202|6191|6188|6212|6203|6176|6171|33076
1627974300000|2021-08-03 07:05:00|6192|6189|6191|6189|6201|6198|6179|6176|20926
1627974600000|2021-08-03 07:10:00|6192|6190|6207|6206|6210|6207|6184|6182|15300
1627974900000|2021-08-03 07:15:00|6208|6207|6243|6242|6244|6242|6208|6207|11240
1627975200000|2021-08-03 07:20:00|6242|6241|6235|6232|6244|6241|6230|6229|17768
1627975500000|2021-08-03 07:25:00|6234|6233|6239|6238|6246|6243|6230|6229|17943
1627975800000|2021-08-03 07:30:00|6238|6236|6257|6255|6263|6261|6238|6236|22499
1627976100000|2021-08-03 07:35:00|6258|6256|6269|6267|6269|6268|6249|6247|20498
1627976400000|2021-08-03 07:40:00|6270|6268|6259|6257|6281|6278|6257|6255|11969
1627976700000|2021-08-03 07:45:00|6258|6258|6257|6254|6259|6258|6244|6243|17457
1627977000000|2021-08-03 07:50:00|6256|6253|6265|6263|6269|6267|6251|6250|21920
1627977300000|2021-08-03 07:55:00|6266|6265|6267|6265|6269|6268|6260|6259|26938
1627977600000|2021-08-03 08:00:00|6268|6266|6264|6262|6271|6270|6256|6255|20421
1627977900000|2021-08-03 08:05:00|6263|6263|6252|6250|6265|6264|6251|6250|9760
1627978200000|2021-08-03 08:10:00|6251|6251|6251|6250|6260|6258|6247|6245|7706
1627978500000|2021-08-03 08:15:00|6252|6251|6256|6253|6260|6259|6252|6250|7293
1627978800000|2021-08-03 08:20:00|6257|6254|6261|6259|6262|6259|6253|6251|9869
1627979100000|2021-08-03 08:25:00|6262|6260|6255|6254|6262|6261|6255|6253|5737
1627979400000|2021-08-03 08:30:00|6254|6253|6257|6254|6259|6258|6252|6250|9590
1627979700000|2021-08-03 08:35:00|6258|6255|6253|6251|6259|6257|6252|6250|7159
1627980000000|2021-08-03 08:40:00|6254|6252|6247|6245|6255|6253|6247|6245|10643
1627980300000|2021-08-03 08:45:00|6248|6246|6248|6247|6253|6252|6245|6244|5966
1627980600000|2021-08-03 08:50:00|6249|6248|6244|6242|6251|6249|6244|6242|6647
1627980900000|2021-08-03 08:55:00|6245|6243|6247|6246|6249|6248|6242|6240|22627
1627981200000|2021-08-03 09:00:00|6246|6245|6245|6244|6247|6246|6234|6233|9924
1627981500000|2021-08-03 09:05:00|6243|6243|6238|6237|6244|6243|6235|6234|18249
1627981800000|2021-08-03 09:10:00|6237|6236|6228|6226|6237|6236|6226|6225|17688
1627982100000|2021-08-03 09:15:00|6227|6227|6226|6225|6229|6227|6224|6223|13375
1627982400000|2021-08-03 09:20:00|6227|6226|6226|6225|6230|6229|6225|6224|9204
1627982700000|2021-08-03 09:25:00|6227|6226|6233|6231|6233|6232|6225|6224|6854
1627983000000|2021-08-03 09:30:00|6232|6230|6237|6235|6238|6235|6231|6229|11303
1627983300000|2021-08-03 09:35:00|6238|6236|6245|6243|6246|6245|6236|6234|6360
1627983600000|2021-08-03 09:40:00|6244|6242|6255|6253|6255|6253|6242|6241|12673
1627983900000|2021-08-03 09:45:00|6254|6252|6248|6247|6255|6253|6245|6243|6886
1627984200000|2021-08-03 09:50:00|6249|6248|6252|6250|6253|6251|6248|6247|3349
1627984500000|2021-08-03 09:55:00|6253|6251|6251|6248|6259|6257|6249|6248|5369
1627984800000|2021-08-03 10:00:00|6250|6249|6252|6250|6256|6255|6247|6245|9543
1627985100000|2021-08-03 10:05:00|6253|6251|6249|6248|6255|6253|6245|6244|11780
1627985400000|2021-08-03 10:10:00|6248|6247|6256|6254|6257|6254|6244|6241|8460
1627985700000|2021-08-03 10:15:00|6257|6255|6259|6257|6260|6258|6256|6254|8976
1627986000000|2021-08-03 10:20:00|6260|6258|6262|6260|6267|6266|6259|6257|12493
1627986300000|2021-08-03 10:25:00|6261|6261|6264|6263|6267|6265|6259|6258|26670
1627986600000|2021-08-03 10:30:00|6265|6264|6265|6264|6268|6267|6260|6259|46235
1627986900000|2021-08-03 10:35:00|6264|6263|6260|6258|6264|6264|6252|6251|28578
1627987200000|2021-08-03 10:40:00|6259|6259|6256|6253|6259|6259|6250|6248|6447
1627987500000|2021-08-03 10:45:00|6255|6254|6249|6248|6255|6255|6246|6243|5280
1627987800000|2021-08-03 10:50:00|6248|6247|6252|6250|6254|6251|6248|6246|4791
1627988100000|2021-08-03 10:55:00|6253|6251|6254|6253|6259|6258|6251|6250|8379
1627988400000|2021-08-03 11:00:00|6255|6254|6255|6253|6257|6256|6248|6246|15186
1627988700000|2021-08-03 11:05:00|6256|6254|6264|6263|6264|6263|6253|6251|9186
1627989000000|2021-08-03 11:10:00|6265|6262|6258|6256|6265|6263|6256|6254|7201
1627989300000|2021-08-03 11:15:00|6259|6257|6254|6253|6259|6258|6253|6252|4006
1627989600000|2021-08-03 11:20:00|6255|6254|6248|6247|6257|6256|6247|6245|7132
1627989900000|2021-08-03 11:25:00|6249|6248|6250|6248|6253|6251|6244|6242|8516
1627990200000|2021-08-03 11:30:00|6251|6249|6258|6257|6261|6259|6248|6247|18302
1627990500000|2021-08-03 11:35:00|6259|6258|6259|6258|6261|6260|6257|6255|8365
1627990800000|2021-08-03 11:40:00|6260|6259|6265|6264|6266|6265|6258|6256|8593
1627991100000|2021-08-03 11:45:00|6266|6265|6272|6271|6275|6272|6266|6265|7918
1627991400000|2021-08-03 11:50:00|6273|6270|6284|6282|6284|6283|6271|6270|15317
1627991700000|2021-08-03 11:55:00|6283|6281|6295|6293|6296|6294|6282|6281|8219
1627992000000|2021-08-03 12:00:00|6294|6292|6296|6295|6299|6298|6287|6285|8242
1627992300000|2021-08-03 12:05:00|6295|6294|6303|6300|6303|6301|6292|6290|19473
1627992600000|2021-08-03 12:10:00|6304|6301|6287|6286|6306|6304|6286|6285|17132
1627992900000|2021-08-03 12:15:00|6288|6287|6285|6282|6293|6291|6284|6282|11817
1627993200000|2021-08-03 12:20:00|6284|6281|6266|6263|6284|6281|6261|6259|21644
1627993500000|2021-08-03 12:25:00|6267|6264|6266|6264|6272|6270|6254|6251|47120
1627993800000|2021-08-03 12:30:00|6265|6265|6252|6250|6268|6266|6251|6250|15431
1627994100000|2021-08-03 12:35:00|6253|6251|6245|6243|6257|6255|6243|6240|6347
1627994400000|2021-08-03 12:40:00|6244|6242|6246|6244|6249|6248|6242|6240|11815
1627994700000|2021-08-03 12:45:00|6245|6243|6254|6252|6255|6253|6243|6240|13970
1627995000000|2021-08-03 12:50:00|6253|6253|6257|6256|6259|6257|6249|6247|6815
1627995300000|2021-08-03 12:55:00|6256|6255|6257|6256|6260|6258|6254|6252|9750
1627995600000|2021-08-03 13:00:00|6256|6255|6257|6256|6257|6256|6250|6249|5116
1627995900000|2021-08-03 13:05:00|6258|6255|6256|6255|6259|6257|6254|6253|8969
1627996200000|2021-08-03 13:10:00|6255|6254|6252|6250|6255|6254|6248|6247|11605
1627996500000|2021-08-03 13:15:00|6251|6249|6246|6245|6253|6251|6244|6242|10534
1627996800000|2021-08-03 13:20:00|6245|6244|6249|6248|6251|6250|6244|6241|16779
1627997100000|2021-08-03 13:25:00|6250|6247|6256|6255|6257|6256|6250|6247|21411
1627997400000|2021-08-03 13:30:00|6257|6256|6257|6255|6266|6264|6250|6249|337636
1627997700000|2021-08-03 13:35:00|6256|6254|6236|6233|6259|6256|6233|6232|29437
1627998000000|2021-08-03 13:40:00|6235|6232|6235|6234|6247|6245|6225|6223|26084
1627998300000|2021-08-03 13:45:00|6234|6233|6231|6229|6243|6241|6229|6228|17663
1627998600000|2021-08-03 13:50:00|6230|6230|6235|6234|6245|6244|6229|6228|28424
1627998900000|2021-08-03 13:55:00|6234|6233|6226|6225|6238|6236|6221|6220|18936
1627999200000|2021-08-03 14:00:00|6228|6226|6266|6265|6270|6268|6226|6223|38564
1627999500000|2021-08-03 14:05:00|6267|6266|6271|6269|6277|6275|6258|6256|42580
1627999800000|2021-08-03 14:10:00|6272|6270|6278|6276|6289|6287|6270|6269|39176
1628000100000|2021-08-03 14:15:00|6279|6277|6305|6302|6309|6307|6276|6275|40279
1628000400000|2021-08-03 14:20:00|6304|6301|6289|6287|6304|6302|6289|6287|11936
1628000700000|2021-08-03 14:25:00|6288|6286|6280|6278|6289|6287|6278|6277|15647
1628001000000|2021-08-03 14:30:00|6279|6279|6287|6286|6293|6291|6278|6277|16381
1628001300000|2021-08-03 14:35:00|6288|6287|6292|6291|6295|6292|6279|6278|14330
1628001600000|2021-08-03 14:40:00|6291|6290|6295|6294|6297|6295|6290|6289|10519
1628001900000|2021-08-03 14:45:00|6296|6295|6303|6302|6307|6305|6296|6294|12207
1628002200000|2021-08-03 14:50:00|6302|6301|6295|6293|6304|6302|6295|6293|49204
1628002500000|2021-08-03 14:55:00|6296|6294|6293|6291|6299|6297|6292|6290|7229
1628002800000|2021-08-03 15:00:00|6292|6290|6306|6305|6310|6307|6291|6289|13760
1628003100000|2021-08-03 15:05:00|6305|6304|6300|6298|6308|6307|6297|6295|13370
1628003400000|2021-08-03 15:10:00|6299|6297|6290|6289|6299|6298|6284|6283|10414
1628003700000|2021-08-03 15:15:00|6291|6290|6286|6285|6293|6291|6284|6283|13500
1628004000000|2021-08-03 15:20:00|6287|6286|6289|6288|6293|6291|6285|6284|14161
1628004300000|2021-08-03 15:25:00|6290|6289|6292|6290|6294|6292|6287|6286|21079
1628060400000|2021-08-04 07:00:00|6317|6308|6335|6333|6340|6334|6317|6308|24083
1628060700000|2021-08-04 07:05:00|6337|6334|6324|6321|6345|6341|6318|6316|15064
1628061000000|2021-08-04 07:10:00|6323|6322|6303|6300|6323|6322|6296|6293|10822
1628061300000|2021-08-04 07:15:00|6302|6301|6290|6287|6303|6301|6288|6284|11502
1628061600000|2021-08-04 07:20:00|6291|6288|6283|6282|6291|6289|6281|6279|16494
1628061900000|2021-08-04 07:25:00|6284|6283|6276|6273|6289|6286|6274|6272|49282
1628062200000|2021-08-04 07:30:00|6277|6274|6291|6290|6293|6291|6269|6268|8689
1628062500000|2021-08-04 07:35:00|6290|6289|6293|6290|6298|6296|6288|6286|9457
1628062800000|2021-08-04 07:40:00|6292|6289|6286|6285|6295|6292|6286|6285|2914
1628063100000|2021-08-04 07:45:00|6287|6286|6281|6280|6290|6287|6278|6277|7749
1628063400000|2021-08-04 07:50:00|6280|6279|6277|6276|6282|6280|6274|6272|8386
1628063700000|2021-08-04 07:55:00|6278|6275|6278|6276|6285|6284|6276|6275|8416
1628064000000|2021-08-04 08:00:00|6279|6277|6272|6271|6280|6279|6270|6269|9543
1628064300000|2021-08-04 08:05:00|6271|6270|6273|6270|6273|6271|6259|6257|12159
1628064600000|2021-08-04 08:10:00|6274|6271|6282|6280|6284|6282|6274|6271|16218
1628064900000|2021-08-04 08:15:00|6281|6281|6275|6272|6283|6282|6273|6271|7124
1628065200000|2021-08-04 08:20:00|6276|6273|6280|6278|6281|6280|6273|6272|5181
1628065500000|2021-08-04 08:25:00|6281|6279|6282|6281|6288|6285|6277|6276|7926
1628065800000|2021-08-04 08:30:00|6281|6280|6276|6275|6281|6281|6276|6274|2337
1628066100000|2021-08-04 08:35:00|6277|6276|6277|6275|6279|6277|6272|6270|5175
1628066400000|2021-08-04 08:40:00|6276|6276|6279|6277|6282|6280|6271|6270|3696
1628066700000|2021-08-04 08:45:00|6278|6278|6280|6278|6282|6279|6276|6275|6890
1628067000000|2021-08-04 08:50:00|6279|6277|6280|6278|6283|6282|6275|6274|3789
1628067300000|2021-08-04 08:55:00|6279|6277|6276|6274|6283|6282|6276|6274|2786
1628067600000|2021-08-04 09:00:00|6275|6275|6276|6274|6276|6275|6271|6269|5276
1628067900000|2021-08-04 09:05:00|6275|6275|6279|6278|6279|6278|6271|6270|5441
1628068200000|2021-08-04 09:10:00|6280|6279|6282|6281|6284|6283|6278|6276|10411
1628068500000|2021-08-04 09:15:00|6281|6280|6281|6280|6282|6281|6278|6276|3662
1628068800000|2021-08-04 09:20:00|6280|6279|6281|6280|6282|6281|6278|6276|5391
1628069100000|2021-08-04 09:25:00|6282|6281|6284|6282|6286|6284|6278|6276|2510
1628069400000|2021-08-04 09:30:00|6283|6283|6282|6281|6285|6283|6281|6280|8192
1628069700000|2021-08-04 09:35:00|6281|6280|6281|6279|6282|6281|6279|6277|4986
1628070000000|2021-08-04 09:40:00|6280|6278|6281|6279|6282|6280|6278|6277|2216
1628070300000|2021-08-04 09:45:00|6280|6278|6281|6280|6282|6281|6279|6277|5852
1628070600000|2021-08-04 09:50:00|6282|6281|6279|6278|6283|6282|6279|6278|6694
1628070900000|2021-08-04 09:55:00|6278|6277|6282|6279|6282|6279|6274|6272|3998
1628071200000|2021-08-04 10:00:00|6281|6278|6275|6273|6281|6278|6274|6273|5024
1628071500000|2021-08-04 10:05:00|6274|6272|6280|6278|6280|6279|6274|6272|5034
1628071800000|2021-08-04 10:10:00|6279|6279|6276|6274|6281|6280|6275|6274|4686
1628072100000|2021-08-04 10:15:00|6277|6275|6276|6275|6278|6277|6271|6270|3641
1628072400000|2021-08-04 10:20:00|6277|6276|6280|6278|6283|6282|6277|6276|5263
1628072700000|2021-08-04 10:25:00|6279|6279|6279|6278|6279|6279|6276|6275|2867
1628073000000|2021-08-04 10:30:00|6278|6277|6278|6277|6282|6280|6278|6277|4954
1628073300000|2021-08-04 10:35:00|6277|6276|6276|6274|6278|6277|6276|6274|5583
1628073600000|2021-08-04 10:40:00|6275|6275|6275|6274|6275|6275|6274|6273|2974
1628073900000|2021-08-04 10:45:00|6276|6275|6288|6287|6289|6288|6276|6275|6700
1628074200000|2021-08-04 10:50:00|6289|6288|6296|6293|6307|6306|6289|6288|26154
1628074500000|2021-08-04 10:55:00|6297|6294|6302|6300|6307|6305|6297|6294|6972
1628074800000|2021-08-04 11:00:00|6301|6301|6291|6290|6303|6302|6291|6289|7904
1628075100000|2021-08-04 11:05:00|6292|6291|6297|6295|6298|6295|6287|6285|5615
1628075400000|2021-08-04 11:10:00|6296|6294|6292|6291|6297|6295|6292|6291|9508
1628075700000|2021-08-04 11:15:00|6291|6290|6290|6289|6293|6291|6290|6288|22359
1628076000000|2021-08-04 11:20:00|6291|6290|6295|6294|6297|6296|6291|6290|2913
1628076300000|2021-08-04 11:25:00|6296|6295|6286|6285|6300|6298|6286|6285|4169
1628076600000|2021-08-04 11:30:00|6285|6284|6287|6285|6288|6287|6284|6283|4160
1628076900000|2021-08-04 11:35:00|6286|6284|6282|6280|6289|6288|6281|6280|7359
1628077200000|2021-08-04 11:40:00|6281|6281|6279|6278|6284|6282|6279|6277|4415
1628077500000|2021-08-04 11:45:00|6278|6277|6278|6276|6282|6280|6277|6275|6635
1628077800000|2021-08-04 11:50:00|6279|6277|6283|6282|6287|6285|6278|6277|5490
1628078100000|2021-08-04 11:55:00|6284|6283|6281|6278|6285|6283|6280|6278|2145
1628078400000|2021-08-04 12:00:00|6282|6279|6286|6285|6286|6285|6280|6279|7030
1628078700000|2021-08-04 12:05:00|6285|6284|6289|6288|6289|6288|6284|6283|4211
1628079000000|2021-08-04 12:10:00|6288|6287|6287|6285|6290|6289|6287|6285|2143
1628079300000|2021-08-04 12:15:00|6286|6284|6276|6275|6287|6286|6271|6269|15403
1628079600000|2021-08-04 12:20:00|6275|6274|6267|6265|6276|6274|6263|6262|10711
1628079900000|2021-08-04 12:25:00|6268|6266|6265|6264|6268|6267|6262|6260|6577
1628080200000|2021-08-04 12:30:00|6266|6265|6274|6272|6276|6274|6264|6262|6078
1628080500000|2021-08-04 12:35:00|6273|6273|6267|6264|6274|6273|6266|6264|4107
1628080800000|2021-08-04 12:40:00|6266|6265|6266|6265|6269|6268|6265|6264|4367
1628081100000|2021-08-04 12:45:00|6267|6266|6266|6264|6271|6268|6263|6262|264564
1628081400000|2021-08-04 12:50:00|6265|6265|6265|6264|6268|6267|6264|6263|7377
1628081700000|2021-08-04 12:55:00|6264|6263|6273|6272|6273|6272|6263|6262|5718
1628082000000|2021-08-04 13:00:00|6272|6271|6270|6268|6273|6272|6267|6266|5390
1628082300000|2021-08-04 13:05:00|6271|6269|6276|6275|6277|6275|6271|6269|8546
1628082600000|2021-08-04 13:10:00|6275|6274|6274|6273|6276|6275|6272|6270|8158
1628082900000|2021-08-04 13:15:00|6275|6274|6279|6278|6280|6278|6273|6272|7206
1628083200000|2021-08-04 13:20:00|6280|6279|6275|6274|6283|6281|6274|6272|17791
1628083500000|2021-08-04 13:25:00|6276|6275|6278|6277|6282|6280|6275|6274|34244
1628083800000|2021-08-04 13:30:00|6277|6276|6283|6281|6290|6289|6269|6268|73797
1628084100000|2021-08-04 13:35:00|6284|6282|6277|6275|6288|6286|6273|6271|42966
1628084400000|2021-08-04 13:40:00|6276|6274|6277|6275|6279|6277|6272|6270|29421
1628084700000|2021-08-04 13:45:00|6276|6274|6277|6276|6280|6279|6269|6268|33815
1628085000000|2021-08-04 13:50:00|6278|6275|6280|6279|6289|6287|6275|6274|52731
1628085300000|2021-08-04 13:55:00|6279|6278|6276|6274|6280|6279|6264|6262|26415
1628085600000|2021-08-04 14:00:00|6275|6273|6299|6298|6300|6298|6272|6271|55972
1628085900000|2021-08-04 14:05:00|6298|6297|6312|6311|6317|6316|6292|6291|86566
1628086200000|2021-08-04 14:10:00|6311|6310|6304|6302|6311|6310|6299|6297|38051
1628086500000|2021-08-04 14:15:00|6305|6303|6285|6283|6309|6308|6285|6283|41402
1628086800000|2021-08-04 14:20:00|6286|6284|6286|6284|6293|6290|6282|6280|9773
1628087100000|2021-08-04 14:25:00|6285|6285|6296|6294|6296|6294|6283|6282|21205
1628087400000|2021-08-04 14:30:00|6295|6293|6284|6282|6295|6294|6277|6275|21168
1628087700000|2021-08-04 14:35:00|6285|6283|6294|6292|6294|6293|6281|6280|16866
1628088000000|2021-08-04 14:40:00|6293|6291|6303|6302|6304|6303|6292|6291|24093
1628088300000|2021-08-04 14:45:00|6302|6301|6297|6296|6309|6307|6295|6294|31149
1628088600000|2021-08-04 14:50:00|6296|6295|6297|6295|6302|6300|6293|6292|868530
1628088900000|2021-08-04 14:55:00|6296|6294|6299|6298|6303|6301|6293|6292|22316
1628089200000|2021-08-04 15:00:00|6298|6297|6305|6303|6305|6304|6290|6288|19973
1628089500000|2021-08-04 15:05:00|6304|6302|6306|6304|6312|6311|6303|6302|36496
1628089800000|2021-08-04 15:10:00|6305|6305|6300|6299|6305|6305|6298|6297|20592
1628090100000|2021-08-04 15:15:00|6301|6300|6299|6297|6303|6301|6295|6294|13775
1628090400000|2021-08-04 15:20:00|6298|6298|6294|6293|6299|6298|6291|6288|15293
1628090700000|2021-08-04 15:25:00|6295|6294|6291|6289|6298|6297|6289|6288|48506
1628146800000|2021-08-05 07:00:00|6268|6252|6187|6183|6268|6257|6175|6172|129583
1628147100000|2021-08-05 07:05:00|6185|6182|6193|6190|6200|6196|6179|6175|20914
1628147400000|2021-08-05 07:10:00|6193|6189|6213|6210|6216|6212|6189|6185|2253
1628147700000|2021-08-05 07:15:00|6214|6211|6200|6196|6219|6215|6199|6196|1687
1628148000000|2021-08-05 07:20:00|6201|6195|6184|6179|6201|6196|6178|6176|3299
1628148300000|2021-08-05 07:25:00|6183|6178|6193|6190|6197|6194|6172|6169|2789
1628148600000|2021-08-05 07:30:00|6192|6189|6194|6191|6195|6193|6191|6188|291
1628148900000|2021-08-05 07:35:00|6206|6204|6203|6200|6208|6205|6196|6193|5451
1628149200000|2021-08-05 07:40:00|6202|6201|6198|6196|6206|6205|6194|6191|19119
1628149500000|2021-08-05 07:45:00|6197|6195|6199|6197|6203|6201|6195|6193|5146
1628149800000|2021-08-05 07:50:00|6200|6198|6197|6194|6200|6199|6193|6190|10112
1628150100000|2021-08-05 07:55:00|6198|6195|6203|6201|6209|6207|6197|6194|6240
1628150400000|2021-08-05 08:00:00|6202|6200|6187|6185|6202|6200|6183|6181|9724
1628150700000|2021-08-05 08:05:00|6186|6184|6168|6166|6186|6184|6160|6159|30700
1628151000000|2021-08-05 08:10:00|6170|6167|6158|6157|6171|6168|6153|6151|29528
1628151300000|2021-08-05 08:15:00|6159|6158|6151|6150|6159|6158|6151|6150|13615
1628151600000|2021-08-05 08:20:00|6152|6151|6149|6146|6156|6155|6141|6139|38228
1628151900000|2021-08-05 08:25:00|6150|6147|6147|6145|6152|6150|6142|6141|8838
1628152200000|2021-08-05 08:30:00|6148|6146|6144|6142|6151|6149|6140|6138|16986
1628152500000|2021-08-05 08:35:00|6145|6143|6151|6150|6154|6153|6144|6142|31562
1628152800000|2021-08-05 08:40:00|6152|6151|6149|6147|6158|6156|6143|6142|21919
1628153100000|2021-08-05 08:45:00|6150|6148|6150|6149|6151|6150|6141|6140|12182
1628153400000|2021-08-05 08:50:00|6151|6150|6155|6152|6155|6153|6148|6147|11785
1628153700000|2021-08-05 08:55:00|6154|6151|6153|6151|6159|6157|6152|6149|14460
1628154000000|2021-08-05 09:00:00|6152|6150|6143|6141|6153|6150|6142|6140|18221
1628154300000|2021-08-05 09:05:00|6144|6142|6144|6142|6145|6144|6139|6138|13861
1628154600000|2021-08-05 09:10:00|6145|6143|6139|6138|6148|6144|6136|6135|24879
1628154900000|2021-08-05 09:15:00|6140|6139|6133|6132|6140|6139|6128|6127|21610
1628155200000|2021-08-05 09:20:00|6134|6133|6128|6126|6138|6136|6128|6125|9422
1628155500000|2021-08-05 09:25:00|6127|6125|6117|6115|6127|6126|6116|6115|17985
1628155800000|2021-08-05 09:30:00|6118|6116|6118|6117|6124|6123|6116|6115|11638
1628156100000|2021-08-05 09:35:00|6119|6118|6106|6103|6119|6118|6106|6103|31947
1628156400000|2021-08-05 09:40:00|6105|6102|6096|6094|6108|6105|6088|6086|92449
1628156700000|2021-08-05 09:45:00|6097|6095|6082|6080|6100|6098|6075|6074|41195
1628157000000|2021-08-05 09:50:00|6081|6081|6076|6074|6082|6081|6072|6070|55393
1628157300000|2021-08-05 09:55:00|6074|6073|6066|6064|6075|6074|6064|6062|23692
1628157600000|2021-08-05 10:00:00|6065|6063|6082|6081|6083|6081|6063|6062|47748
1628157900000|2021-08-05 10:05:00|6084|6082|6088|6085|6091|6089|6079|6077|16123
1628158200000|2021-08-05 10:10:00|6089|6086|6083|6081|6089|6088|6081|6080|10216
1628158500000|2021-08-05 10:15:00|6082|6080|6081|6080|6084|6083|6078|6076|11035
1628158800000|2021-08-05 10:20:00|6080|6079|6076|6075|6083|6082|6075|6074|16117
1628159100000|2021-08-05 10:25:00|6077|6076|6078|6077|6082|6081|6076|6075|10724
1628159400000|2021-08-05 10:30:00|6079|6078|6083|6082|6083|6082|6079|6078|9677
1628159700000|2021-08-05 10:35:00|6084|6083|6075|6073|6084|6083|6074|6073|15151
1628160000000|2021-08-05 10:40:00|6076|6074|6063|6061|6076|6075|6061|6060|14480
1628160300000|2021-08-05 10:45:00|6064|6062|6067|6066|6070|6068|6064|6061|6194
1628160600000|2021-08-05 10:50:00|6068|6067|6076|6074|6079|6078|6068|6067|6733
1628160900000|2021-08-05 10:55:00|6075|6075|6071|6069|6077|6075|6070|6069|6972
1628161200000|2021-08-05 11:00:00|6070|6068|6081|6080|6081|6080|6068|6066|12396
1628161500000|2021-08-05 11:05:00|6080|6079|6083|6081|6085|6083|6077|6075|8896
1628161800000|2021-08-05 11:10:00|6082|6080|6071|6068|6083|6081|6067|6065|10939
1628162100000|2021-08-05 11:15:00|6072|6069|6069|6067|6080|6079|6069|6066|13534
1628162400000|2021-08-05 11:20:00|6068|6068|6069|6066|6074|6073|6064|6063|24507
1628162700000|2021-08-05 11:25:00|6068|6065|6068|6066|6069|6067|6062|6060|8133
1628163000000|2021-08-05 11:30:00|6067|6065|6059|6057|6068|6067|6059|6057|16092
1628163300000|2021-08-05 11:35:00|6061|6058|6067|6064|6071|6069|6057|6056|40470
1628163600000|2021-08-05 11:40:00|6066|6063|6056|6054|6066|6063|6056|6054|29353
1628163900000|2021-08-05 11:45:00|6057|6053|6052|6051|6057|6056|6047|6046|24274
1628164200000|2021-08-05 11:50:00|6051|6050|6049|6048|6054|6053|6049|6047|21351
1628164500000|2021-08-05 11:55:00|6050|6049|6060|6059|6061|6059|6050|6047|10814
1628164800000|2021-08-05 12:00:00|6061|6060|6050|6048|6063|6062|6050|6048|20436
1628165100000|2021-08-05 12:05:00|6049|6047|6050|6048|6050|6049|6043|6041|10810
1628165400000|2021-08-05 12:10:00|6049|6049|6053|6052|6056|6055|6047|6046|10458
1628165700000|2021-08-05 12:15:00|6052|6051|6049|6047|6052|6051|6047|6045|12067
1628166000000|2021-08-05 12:20:00|6050|6048|6044|6043|6051|6049|6044|6042|16589
1628166300000|2021-08-05 12:25:00|6045|6042|6041|6039|6050|6049|6039|6038|30854
1628166600000|2021-08-05 12:30:00|6040|6038|6027|6025|6041|6038|6026|6025|28855
1628166900000|2021-08-05 12:35:00|6028|6026|6031|6029|6036|6035|6026|6024|25317
1628167200000|2021-08-05 12:40:00|6032|6030|6037|6036|6039|6037|6031|6029|24004
1628167500000|2021-08-05 12:45:00|6036|6035|6025|6023|6038|6037|6025|6022|21503
1628167800000|2021-08-05 12:50:00|6024|6022|6013|6012|6025|6024|6010|6009|41037
1628168100000|2021-08-05 12:55:00|6014|6011|6008|6006|6014|6011|6006|6005|38252
1628168400000|2021-08-05 13:00:00|6007|6007|6015|6014|6019|6018|6007|6007|26746
1628168700000|2021-08-05 13:05:00|6014|6013|6009|6006|6016|6015|6006|6004|77009
1628169000000|2021-08-05 13:10:00|6010|6007|6013|6012|6013|6012|6003|6001|100417
1628169300000|2021-08-05 13:15:00|6014|6013|6010|6008|6021|6020|6006|6005|16872
1628169600000|2021-08-05 13:20:00|6011|6009|5999|5996|6012|6010|5996|5994|49518
1628169900000|2021-08-05 13:25:00|6000|5997|6015|6013|6018|6016|6000|5997|49352
1628170200000|2021-08-05 13:30:00|6014|6012|5998|5996|6021|6018|5988|5987|107444
1628170500000|2021-08-05 13:35:00|5997|5995|6029|6027|6033|6029|5995|5992|69240
1628170800000|2021-08-05 13:40:00|6030|6028|5997|5995|6035|6034|5992|5991|114805
1628171100000|2021-08-05 13:45:00|5996|5996|5988|5987|6002|5999|5979|5976|60962
1628171400000|2021-08-05 13:50:00|5989|5986|5978|5976|5994|5993|5976|5974|54029
1628171700000|2021-08-05 13:55:00|5977|5977|5983|5982|5986|5984|5974|5971|72964
1628172000000|2021-08-05 14:00:00|5984|5983|5996|5994|5997|5995|5976|5975|51814
1628172300000|2021-08-05 14:05:00|5997|5995|5975|5972|5999|5998|5972|5971|36930
1628172600000|2021-08-05 14:10:00|5974|5973|5980|5979|5984|5983|5973|5972|50361
1628172900000|2021-08-05 14:15:00|5979|5978|5978|5977|5981|5980|5972|5971|37121
1628173200000|2021-08-05 14:20:00|5977|5976|5992|5991|5993|5991|5974|5972|43185
1628173500000|2021-08-05 14:25:00|5993|5992|5999|5998|6009|6008|5993|5992|36970
1628173800000|2021-08-05 14:30:00|6000|5999|6009|6008|6011|6009|5997|5996|38418
1628174100000|2021-08-05 14:35:00|6008|6007|6010|6009|6012|6011|6005|6003|27957
1628174400000|2021-08-05 14:40:00|6009|6008|6006|6005|6012|6011|6005|6003|48336
1628174700000|2021-08-05 14:45:00|6007|6006|6015|6014|6021|6019|6004|6003|43361
1628175000000|2021-08-05 14:50:00|6016|6015|6031|6030|6032|6030|6016|6015|23815
1628175300000|2021-08-05 14:55:00|6032|6031|6041|6040|6052|6051|6032|6030|90261
1628175600000|2021-08-05 15:00:00|6040|6039|6037|6036|6041|6040|6035|6034|33115
1628175900000|2021-08-05 15:05:00|6038|6035|6029|6027|6038|6036|6022|6021|50529
1628176200000|2021-08-05 15:10:00|6028|6026|6034|6033|6035|6033|6018|6017|71871
1628176500000|2021-08-05 15:15:00|6035|6034|6032|6031|6039|6038|6032|6030|37319
1628176800000|2021-08-05 15:20:00|6031|6030|6040|6039|6041|6040|6029|6028|45917
1628177100000|2021-08-05 15:25:00|6041|6040|6043|6041|6052|6051|6040|6040|87611
1628233200000|2021-08-06 07:00:00|6014|6003|6023|6022|6026|6024|5986|5980|52057
1628233500000|2021-08-06 07:05:00|6024|6023|6025|6024|6034|6030|6016|6013|21925
1628233800000|2021-08-06 07:10:00|6026|6023|6006|6004|6026|6024|5995|5992|37521
1628234100000|2021-08-06 07:15:00|6007|6005|6012|6011|6015|6012|5999|5998|30465
1628234400000|2021-08-06 07:20:00|6013|6012|6007|6005|6016|6014|5992|5990|25215
1628234700000|2021-08-06 07:25:00|6006|6004|6010|6007|6021|6020|6003|6002|26173
1628235000000|2021-08-06 07:30:00|6011|6008|6022|6020|6024|6023|6010|6008|11658
1628235300000|2021-08-06 07:35:00|6021|6021|6029|6028|6032|6030|6017|6015|10542
1628235600000|2021-08-06 07:40:00|6028|6027|6029|6028|6035|6034|6028|6027|32250
1628235900000|2021-08-06 07:45:00|6028|6027|6048|6045|6049|6047|6022|6021|17960
1628236200000|2021-08-06 07:50:00|6047|6044|6038|6036|6052|6050|6037|6036|46175
1628236500000|2021-08-06 07:55:00|6037|6035|6034|6032|6039|6037|6032|6031|7467
1628236800000|2021-08-06 08:00:00|6033|6031|6033|6032|6042|6040|6030|6028|11533
1628237100000|2021-08-06 08:05:00|6034|6033|6034|6032|6038|6036|6031|6030|6302
1628237400000|2021-08-06 08:10:00|6035|6033|6045|6044|6046|6044|6033|6032|6954
1628237700000|2021-08-06 08:15:00|6044|6042|6040|6038|6049|6048|6037|6035|8777
1628238000000|2021-08-06 08:20:00|6041|6039|6031|6030|6043|6040|6031|6030|4493
1628238300000|2021-08-06 08:25:00|6032|6029|6025|6023|6035|6032|6025|6023|7279
1628238600000|2021-08-06 08:30:00|6026|6024|6022|6021|6026|6025|6019|6018|7522
1628238900000|2021-08-06 08:35:00|6021|6020|6024|6022|6032|6029|6020|6019|7300
1628239200000|2021-08-06 08:40:00|6025|6023|6024|6022|6030|6028|6023|6022|4682
1628239500000|2021-08-06 08:45:00|6023|6021|6025|6023|6030|6029|6021|6020|9797
1628239800000|2021-08-06 08:50:00|6026|6024|6025|6023|6030|6029|6025|6022|6232
1628240100000|2021-08-06 08:55:00|6026|6024|6029|6028|6033|6032|6024|6023|9204
1628240400000|2021-08-06 09:00:00|6028|6027|6027|6025|6035|6033|6026|6025|21676
1628240700000|2021-08-06 09:05:00|6028|6026|6030|6027|6033|6031|6025|6023|6447
1628241000000|2021-08-06 09:10:00|6029|6028|6031|6029|6031|6030|6024|6022|4746
1628241300000|2021-08-06 09:15:00|6030|6028|6026|6024|6032|6031|6025|6023|6685
1628241600000|2021-08-06 09:20:00|6027|6025|6029|6026|6029|6026|6023|6022|8948
1628241900000|2021-08-06 09:25:00|6028|6027|6027|6026|6029|6027|6023|6022|6737
1628242200000|2021-08-06 09:30:00|6028|6027|6028|6026|6029|6027|6025|6023|9071
1628242500000|2021-08-06 09:35:00|6027|6025|6025|6024|6028|6026|6023|6022|7336
1628242800000|2021-08-06 09:40:00|6024|6023|6033|6032|6036|6035|6024|6022|9975
1628243100000|2021-08-06 09:45:00|6032|6031|6047|6046|6048|6046|6031|6030|5878
1628243400000|2021-08-06 09:50:00|6046|6045|6043|6041|6048|6047|6043|6041|4118
1628243700000|2021-08-06 09:55:00|6042|6040|6037|6035|6043|6041|6036|6035|4612
1628244000000|2021-08-06 10:00:00|6038|6036|6051|6050|6051|6050|6035|6034|18922
1628244300000|2021-08-06 10:05:00|6052|6051|6050|6049|6057|6054|6049|6048|10204
1628244600000|2021-08-06 10:10:00|6049|6048|6052|6050|6054|6052|6045|6044|15089
1628244900000|2021-08-06 10:15:00|6050|6049|6061|6059|6061|6060|6050|6049|19858
1628245200000|2021-08-06 10:20:00|6060|6060|6070|6068|6071|6070|6058|6057|46490
1628245500000|2021-08-06 10:25:00|6069|6067|6071|6070|6075|6072|6065|6063|9169
1628245800000|2021-08-06 10:30:00|6072|6069|6067|6065|6072|6070|6064|6063|5984
1628246100000|2021-08-06 10:35:00|6066|6064|6067|6065|6067|6066|6062|6060|4942
1628246400000|2021-08-06 10:40:00|6066|6066|6065|6064|6068|6067|6064|6063|5162
1628246700000|2021-08-06 10:45:00|6066|6065|6069|6067|6074|6071|6065|6064|5804
1628247000000|2021-08-06 10:50:00|6070|6068|6071|6070|6074|6073|6070|6067|4892
1628247300000|2021-08-06 10:55:00|6070|6069|6074|6073|6075|6073|6067|6065|5573
1628247600000|2021-08-06 11:00:00|6075|6072|6069|6067|6075|6074|6069|6067|5659
1628247900000|2021-08-06 11:05:00|6068|6066|6067|6066|6069|6068|6061|6060|7435
1628248200000|2021-08-06 11:10:00|6066|6065|6067|6066|6067|6066|6063|6062|4724
1628248500000|2021-08-06 11:15:00|6068|6067|6079|6076|6079|6077|6067|6066|6451
1628248800000|2021-08-06 11:20:00|6078|6077|6077|6076|6081|6080|6077|6076|5178
1628249100000|2021-08-06 11:25:00|6078|6077|6074|6072|6080|6078|6072|6071|7416
1628249400000|2021-08-06 11:30:00|6075|6073|6075|6074|6075|6074|6072|6070|5653
1628249700000|2021-08-06 11:35:00|6076|6075|6077|6075|6082|6081|6075|6074|8612
1628250000000|2021-08-06 11:40:00|6076|6076|6072|6070|6079|6078|6069|6068|5112
1628250300000|2021-08-06 11:45:00|6071|6069|6068|6066|6072|6071|6067|6065|3517
1628250600000|2021-08-06 11:50:00|6067|6065|6069|6068|6071|6070|6064|6063|7648
1628250900000|2021-08-06 11:55:00|6068|6067|6062|6061|6069|6068|6062|6060|7685
1628251200000|2021-08-06 12:00:00|6061|6060|6059|6057|6062|6061|6056|6055|11031
1628251500000|2021-08-06 12:05:00|6058|6056|6060|6059|6061|6059|6056|6054|3976
1628251800000|2021-08-06 12:10:00|6061|6060|6061|6059|6065|6063|6059|6057|3457
1628252100000|2021-08-06 12:15:00|6060|6058|6054|6052|6060|6058|6051|6050|3941
1628252400000|2021-08-06 12:20:00|6053|6051|6048|6046|6053|6051|6046|6044|6003
1628252700000|2021-08-06 12:25:00|6047|6045|6049|6048|6050|6049|6042|6040|4872
1628253000000|2021-08-06 12:30:00|6051|6049|6059|6057|6066|6065|6051|6048|16233
1628253300000|2021-08-06 12:35:00|6058|6056|6057|6055|6060|6058|6051|6049|5747
1628253600000|2021-08-06 12:40:00|6058|6056|6053|6050|6065|6064|6053|6050|10431
1628253900000|2021-08-06 12:45:00|6052|6049|6041|6039|6053|6051|6041|6039|7553
1628254200000|2021-08-06 12:50:00|6042|6040|6034|6033|6043|6042|6032|6030|14184
1628254500000|2021-08-06 12:55:00|6035|6032|6037|6036|6039|6037|6030|6029|18761
1628254800000|2021-08-06 13:00:00|6038|6037|6032|6031|6041|6039|6025|6023|13312
1628255100000|2021-08-06 13:05:00|6033|6032|6036|6034|6038|6036|6030|6029|11799
1628255400000|2021-08-06 13:10:00|6035|6035|6043|6041|6043|6041|6034|6032|8083
1628255700000|2021-08-06 13:15:00|6042|6040|6039|6038|6045|6043|6038|6037|6692
1628256000000|2021-08-06 13:20:00|6038|6037|6046|6045|6047|6045|6036|6034|8315
1628256300000|2021-08-06 13:25:00|6047|6046|6039|6036|6048|6046|6037|6035|13149
1628256600000|2021-08-06 13:30:00|6038|6035|6054|6053|6061|6059|6036|6035|55009
1628256900000|2021-08-06 13:35:00|6053|6052|6033|6031|6055|6054|6032|6030|31524
1628257200000|2021-08-06 13:40:00|6032|6030|6033|6032|6047|6045|6032|6030|22139
1628257500000|2021-08-06 13:45:00|6032|6031|6014|6012|6036|6034|6014|6012|30650
1628257800000|2021-08-06 13:50:00|6013|6011|6018|6016|6020|6018|6007|6004|23436
1628258100000|2021-08-06 13:55:00|6017|6017|6016|6014|6022|6020|6014|6012|14678
1628258400000|2021-08-06 14:00:00|6015|6013|6031|6030|6031|6030|6014|6012|23456
1628258700000|2021-08-06 14:05:00|6030|6029|6025|6024|6036|6034|6022|6020|24556
1628259000000|2021-08-06 14:10:00|6024|6023|6032|6031|6034|6033|6018|6017|17223
1628259300000|2021-08-06 14:15:00|6031|6030|6022|6021|6034|6033|6022|6020|27031
1628259600000|2021-08-06 14:20:00|6023|6022|6029|6028|6029|6028|6022|6021|13102
1628259900000|2021-08-06 14:25:00|6030|6027|6029|6028|6034|6033|6024|6022|26338
1628260200000|2021-08-06 14:30:00|6028|6027|6036|6035|6037|6035|6028|6027|23675
1628260500000|2021-08-06 14:35:00|6035|6034|6043|6042|6050|6048|6033|6032|29440
1628260800000|2021-08-06 14:40:00|6042|6041|6051|6049|6055|6053|6041|6040|22734
1628261100000|2021-08-06 14:45:00|6050|6050|6053|6052|6054|6053|6042|6041|29746
1628261400000|2021-08-06 14:50:00|6054|6053|6065|6064|6068|6066|6054|6053|53866
1628261700000|2021-08-06 14:55:00|6066|6065|6064|6063|6068|6067|6061|6059|25324
1628262000000|2021-08-06 15:00:00|6065|6064|6065|6064|6069|6068|6062|6061|27705
1628262300000|2021-08-06 15:05:00|6064|6063|6069|6068|6074|6072|6062|6061|46981
1628262600000|2021-08-06 15:10:00|6068|6067|6054|6053|6071|6070|6052|6051|19709
1628262900000|2021-08-06 15:15:00|6055|6054|6046|6045|6055|6054|6046|6044|40566
1628263200000|2021-08-06 15:20:00|6047|6046|6050|6049|6052|6051|6047|6046|20953
1628263500000|2021-08-06 15:25:00|6049|6048|6035|6033|6050|6049|6033|6031|32427
1628492400000|2021-08-09 07:00:00|5980|5975|5998|5994|6010|6005|5946|5937|117610
1628492700000|2021-08-09 07:05:00|5999|5995|6004|6001|6012|6008|5986|5983|72868
1628493000000|2021-08-09 07:10:00|6003|6000|6012|6008|6020|6018|5994|5992|36132
1628493300000|2021-08-09 07:15:00|6013|6009|6038|6036|6039|6036|6011|6008|34800
1628493600000|2021-08-09 07:20:00|6039|6037|6033|6031|6046|6043|6032|6030|30305
1628493900000|2021-08-09 07:25:00|6032|6032|6037|6035|6040|6038|6031|6030|34066
1628494200000|2021-08-09 07:30:00|6038|6036|6046|6045|6050|6048|6036|6034|11483
1628494500000|2021-08-09 07:35:00|6047|6046|6046|6044|6055|6051|6045|6044|11307
1628494800000|2021-08-09 07:40:00|6045|6043|6042|6040|6054|6053|6037|6035|21715
1628495100000|2021-08-09 07:45:00|6041|6041|6035|6034|6048|6046|6035|6034|25467
1628495400000|2021-08-09 07:50:00|6036|6035|6024|6022|6036|6035|6018|6015|9993
1628495700000|2021-08-09 07:55:00|6025|6023|6024|6021|6027|6026|6014|6013|9541
1628496000000|2021-08-09 08:00:00|6023|6022|6021|6018|6024|6022|6017|6014|7892
1628496300000|2021-08-09 08:05:00|6023|6019|6024|6023|6024|6023|6018|6016|23710
1628496600000|2021-08-09 08:10:00|6025|6024|6025|6023|6028|6027|6022|6019|14058
1628496900000|2021-08-09 08:15:00|6026|6026|6040|6036|6040|6036|6025|6023|22147
1628497200000|2021-08-09 08:20:00|6041|6037|6044|6042|6050|6049|6039|6037|8020
1628497500000|2021-08-09 08:25:00|6045|6043|6037|6036|6054|6053|6036|6033|21846
1628497800000|2021-08-09 08:30:00|6038|6037|6042|6040|6044|6042|6031|6029|5969
1628498100000|2021-08-09 08:35:00|6043|6041|6040|6037|6044|6042|6037|6034|8739
1628498400000|2021-08-09 08:40:00|6039|6038|6054|6053|6055|6053|6039|6038|30581
1628498700000|2021-08-09 08:45:00|6053|6052|6051|6050|6057|6056|6049|6046|17694
1628499000000|2021-08-09 08:50:00|6052|6051|6059|6057|6059|6057|6051|6050|9657
1628499300000|2021-08-09 08:55:00|6058|6056|6059|6057|6060|6058|6054|6051|6056
1628499600000|2021-08-09 09:00:00|6058|6056|6054|6052|6060|6059|6052|6050|12102
1628499900000|2021-08-09 09:05:00|6053|6051|6052|6049|6059|6057|6049|6047|8263
1628500200000|2021-08-09 09:10:00|6053|6050|6049|6047|6055|6054|6046|6044|17167
1628500500000|2021-08-09 09:15:00|6050|6048|6045|6043|6055|6052|6043|6041|8717
1628500800000|2021-08-09 09:20:00|6046|6044|6050|6048|6050|6049|6041|6040|17292
1628501100000|2021-08-09 09:25:00|6049|6047|6041|6040|6050|6049|6041|6040|23260
1628501400000|2021-08-09 09:30:00|6040|6039|6049|6047|6050|6047|6040|6038|9714
1628501700000|2021-08-09 09:35:00|6048|6046|6050|6049|6050|6049|6047|6044|10812
1628502000000|2021-08-09 09:40:00|6049|6048|6050|6048|6051|6050|6044|6042|20814
1628502300000|2021-08-09 09:45:00|6051|6049|6048|6047|6055|6054|6046|6044|22132
1628502600000|2021-08-09 09:50:00|6049|6048|6050|6048|6050|6049|6046|6045|4639
1628502900000|2021-08-09 09:55:00|6049|6047|6049|6047|6050|6049|6045|6044|4532
1628503200000|2021-08-09 10:00:00|6048|6046|6046|6045|6048|6046|6044|6043|6938
1628503500000|2021-08-09 10:05:00|6047|6044|6033|6030|6047|6046|6030|6028|17130
1628503800000|2021-08-09 10:10:00|6032|6029|6036|6034|6041|6040|6031|6029|15570
1628504100000|2021-08-09 10:15:00|6035|6035|6040|6039|6041|6039|6035|6035|4625
1628504400000|2021-08-09 10:20:00|6041|6038|6032|6031|6041|6039|6032|6031|8371
1628504700000|2021-08-09 10:25:00|6033|6032|6037|6035|6038|6037|6032|6029|12868
1628505000000|2021-08-09 10:30:00|6036|6034|6035|6033|6038|6037|6034|6031|5803
1628505300000|2021-08-09 10:35:00|6034|6032|6029|6027|6037|6036|6027|6025|11379
1628505600000|2021-08-09 10:40:00|6028|6026|6029|6028|6029|6028|6026|6023|3061
1628505900000|2021-08-09 10:45:00|6028|6027|6028|6027|6029|6028|6024|6022|4363
1628506200000|2021-08-09 10:50:00|6029|6026|6036|6034|6037|6036|6028|6026|9805
1628506500000|2021-08-09 10:55:00|6035|6035|6034|6033|6039|6037|6034|6033|3945
1628506800000|2021-08-09 11:00:00|6033|6032|6024|6023|6034|6032|6024|6023|17939
1628507100000|2021-08-09 11:05:00|6025|6024|6035|6033|6035|6033|6025|6024|7118
1628507400000|2021-08-09 11:10:00|6034|6034|6039|6037|6040|6037|6032|6031|6755
1628507700000|2021-08-09 11:15:00|6038|6036|6032|6030|6039|6036|6031|6030|3092
1628508000000|2021-08-09 11:20:00|6031|6029|6035|6033|6035|6034|6030|6027|3810
1628508300000|2021-08-09 11:25:00|6034|6032|6037|6036|6038|6037|6032|6031|6873
1628508600000|2021-08-09 11:30:00|6036|6035|6035|6034|6036|6035|6030|6029|3862
1628508900000|2021-08-09 11:35:00|6034|6033|6036|6035|6036|6035|6034|6032|2462
1628509200000|2021-08-09 11:40:00|6037|6036|6038|6036|6038|6036|6036|6035|1872
1628509500000|2021-08-09 11:45:00|6039|6037|6042|6041|6044|6042|6038|6036|10329
1628509800000|2021-08-09 11:50:00|6041|6040|6037|6035|6043|6042|6036|6034|8027
1628510100000|2021-08-09 11:55:00|6038|6036|6038|6037|6039|6038|6032|6030|12323
1628510400000|2021-08-09 12:00:00|6037|6036|6026|6025|6040|6038|6026|6025|10199
1628510700000|2021-08-09 12:05:00|6025|6024|6028|6027|6029|6027|6021|6019|16025
1628511000000|2021-08-09 12:10:00|6029|6028|6024|6023|6029|6028|6022|6021|22837
1628511300000|2021-08-09 12:15:00|6025|6024|6022|6021|6027|6024|6019|6017|14577
1628511600000|2021-08-09 12:20:00|6021|6020|6026|6025|6030|6029|6018|6017|27054
1628511900000|2021-08-09 12:25:00|6027|6026|6029|6027|6033|6031|6025|6024|15197
1628512200000|2021-08-09 12:30:00|6028|6028|6023|6022|6029|6028|6022|6020|11169
1628512500000|2021-08-09 12:35:00|6022|6021|6028|6025|6028|6025|6020|6018|11819
1628512800000|2021-08-09 12:40:00|6027|6024|6027|6026|6027|6026|6024|6022|5148
1628513100000|2021-08-09 12:45:00|6028|6027|6021|6019|6031|6030|6019|6018|33426
1628513400000|2021-08-09 12:50:00|6020|6020|6025|6023|6026|6025|6020|6019|7819
1628513700000|2021-08-09 12:55:00|6026|6024|6028|6027|6030|6028|6026|6024|11073
1628514000000|2021-08-09 13:00:00|6029|6028|6030|6028|6035|6034|6028|6027|20701
1628514300000|2021-08-09 13:05:00|6031|6029|6032|6031|6035|6034|6029|6028|20890
1628514600000|2021-08-09 13:10:00|6031|6030|6031|6030|6035|6034|6031|6030|3988
1628514900000|2021-08-09 13:15:00|6030|6029|6036|6034|6037|6035|6030|6029|7184
1628515200000|2021-08-09 13:20:00|6035|6035|6039|6038|6039|6038|6032|6030|8431
1628515500000|2021-08-09 13:25:00|6040|6039|6044|6043|6051|6049|6040|6038|22568
1628515800000|2021-08-09 13:30:00|6043|6042|6032|6030|6044|6042|6027|6025|64812
1628516100000|2021-08-09 13:35:00|6031|6029|6055|6052|6055|6052|6028|6026|38622
1628516400000|2021-08-09 13:40:00|6054|6051|6059|6057|6060|6058|6040|6038|22118
1628516700000|2021-08-09 13:45:00|6060|6058|6065|6063|6072|6070|6058|6056|27037
1628517000000|2021-08-09 13:50:00|6064|6062|6063|6061|6069|6067|6060|6059|13551
1628517300000|2021-08-09 13:55:00|6064|6062|6076|6075|6085|6084|6063|6061|24490
1628517600000|2021-08-09 14:00:00|6077|6074|6074|6072|6082|6079|6069|6068|16929
1628517900000|2021-08-09 14:05:00|6075|6073|6078|6077|6085|6083|6071|6069|17471
1628518200000|2021-08-09 14:10:00|6077|6076|6067|6064|6081|6080|6059|6056|22443
1628518500000|2021-08-09 14:15:00|6066|6063|6058|6056|6068|6067|6056|6054|39264
1628518800000|2021-08-09 14:20:00|6057|6055|6070|6068|6070|6068|6052|6050|27000
1628519100000|2021-08-09 14:25:00|6069|6069|6081|6079|6081|6080|6066|6063|22229
1628519400000|2021-08-09 14:30:00|6080|6078|6071|6070|6080|6079|6065|6063|18445
1628519700000|2021-08-09 14:35:00|6072|6069|6067|6066|6072|6071|6065|6063|18109
1628520000000|2021-08-09 14:40:00|6068|6067|6077|6075|6078|6077|6066|6064|17881
1628520300000|2021-08-09 14:45:00|6076|6074|6086|6084|6090|6088|6075|6074|24208
1628520600000|2021-08-09 14:50:00|6085|6083|6084|6082|6087|6086|6083|6081|21140
1628520900000|2021-08-09 14:55:00|6085|6083|6083|6082|6088|6087|6082|6081|17462
1628521200000|2021-08-09 15:00:00|6084|6083|6086|6085|6086|6085|6082|6081|21738
1628521500000|2021-08-09 15:05:00|6087|6086|6098|6096|6101|6100|6087|6086|27585
1628521800000|2021-08-09 15:10:00|6097|6095|6094|6093|6097|6095|6086|6084|28681
1628522100000|2021-08-09 15:15:00|6095|6094|6095|6094|6103|6102|6095|6093|82410
1628522400000|2021-08-09 15:20:00|6096|6095|6097|6096|6100|6099|6092|6090|21581
1628522700000|2021-08-09 15:25:00|6098|6097|6103|6101|6106|6105|6097|6096|33856
1628578800000|2021-08-10 07:00:00|6092|6079|6086|6084|6115|6106|6079|6073|84375
1628579100000|2021-08-10 07:05:00|6085|6083|6071|6069|6090|6088|6063|6060|38065
1628579400000|2021-08-10 07:10:00|6070|6068|6076|6074|6087|6085|6068|6066|17700
1628579700000|2021-08-10 07:15:00|6075|6073|6076|6075|6082|6080|6068|6064|31599
1628580000000|2021-08-10 07:20:00|6075|6074|6067|6065|6079|6077|6065|6063|21615
1628580300000|2021-08-10 07:25:00|6066|6066|6060|6058|6072|6071|6055|6053|46300
1628580600000|2021-08-10 07:30:00|6059|6057|6063|6060|6067|6065|6056|6055|27881
1628580900000|2021-08-10 07:35:00|6062|6061|6054|6053|6064|6062|6053|6051|10873
1628581200000|2021-08-10 07:40:00|6055|6054|6064|6063|6069|6068|6055|6054|10354
1628581500000|2021-08-10 07:45:00|6065|6064|6067|6065|6070|6069|6059|6057|9979
1628581800000|2021-08-10 07:50:00|6069|6066|6056|6053|6069|6068|6056|6053|11627
1628582100000|2021-08-10 07:55:00|6055|6054|6050|6048|6060|6059|6048|6047|12720
1628582400000|2021-08-10 08:00:00|6049|6049|6048|6046|6057|6055|6046|6045|8196
1628582700000|2021-08-10 08:05:00|6047|6045|6051|6050|6052|6051|6040|6039|22646
1628583000000|2021-08-10 08:10:00|6050|6049|6046|6045|6051|6049|6043|6040|7128
1628583300000|2021-08-10 08:15:00|6047|6046|6047|6046|6053|6051|6044|6042|10313
1628583600000|2021-08-10 08:20:00|6046|6045|6051|6050|6052|6050|6044|6042|22195
1628583900000|2021-08-10 08:25:00|6052|6051|6055|6053|6057|6056|6051|6049|11205
1628584200000|2021-08-10 08:30:00|6056|6054|6053|6051|6062|6059|6053|6051|6640
1628584500000|2021-08-10 08:35:00|6052|6052|6047|6046|6057|6055|6047|6045|8742
1628584800000|2021-08-10 08:40:00|6046|6045|6052|6050|6055|6053|6041|6040|16106
1628585100000|2021-08-10 08:45:00|6053|6051|6049|6048|6056|6055|6048|6046|10453
1628585400000|2021-08-10 08:50:00|6050|6049|6045|6044|6051|6049|6043|6041|8270
1628585700000|2021-08-10 08:55:00|6046|6045|6057|6056|6057|6056|6044|6043|8084
1628586000000|2021-08-10 09:00:00|6056|6055|6051|6050|6056|6055|6049|6047|7005
1628586300000|2021-08-10 09:05:00|6050|6049|6043|6042|6053|6051|6041|6040|17480
1628586600000|2021-08-10 09:10:00|6042|6041|6045|6044|6047|6046|6042|6041|14161
1628586900000|2021-08-10 09:15:00|6046|6045|6045|6044|6051|6050|6045|6044|10452
1628587200000|2021-08-10 09:20:00|6046|6045|6051|6049|6053|6051|6044|6043|8735
1628587500000|2021-08-10 09:25:00|6050|6048|6042|6041|6050|6048|6042|6041|14788
1628587800000|2021-08-10 09:30:00|6043|6042|6043|6041|6044|6043|6041|6040|8137
1628588100000|2021-08-10 09:35:00|6042|6042|6041|6040|6044|6042|6039|6038|29724
1628588400000|2021-08-10 09:40:00|6040|6039|6044|6043|6044|6043|6037|6035|20780
1628588700000|2021-08-10 09:45:00|6045|6044|6041|6040|6046|6045|6040|6038|13998
1628589000000|2021-08-10 09:50:00|6042|6041|6047|6046|6048|6047|6042|6041|9051
1628589300000|2021-08-10 09:55:00|6048|6047|6041|6040|6050|6048|6041|6039|8158
1628589600000|2021-08-10 10:00:00|6042|6039|6042|6039|6043|6041|6038|6037|14406
1628589900000|2021-08-10 10:05:00|6041|6041|6043|6041|6044|6043|6040|6039|4318
1628590200000|2021-08-10 10:10:00|6044|6042|6041|6039|6044|6043|6040|6039|3790
1628590500000|2021-08-10 10:15:00|6042|6040|6041|6040|6045|6044|6040|6039|7931
1628590800000|2021-08-10 10:20:00|6042|6041|6042|6041|6045|6044|6040|6039|19564
1628591100000|2021-08-10 10:25:00|6043|6042|6042|6041|6046|6045|6040|6039|5693
1628591400000|2021-08-10 10:30:00|6041|6040|6044|6043|6045|6044|6041|6040|5110
1628591700000|2021-08-10 10:35:00|6043|6042|6044|6042|6052|6050|6043|6041|11037
1628592000000|2021-08-10 10:40:00|6045|6043|6042|6041|6046|6045|6039|6038|6257
1628592300000|2021-08-10 10:45:00|6043|6042|6038|6037|6044|6043|6037|6036|5010
1628592600000|2021-08-10 10:50:00|6039|6038|6040|6039|6042|6041|6038|6037|5992
1628592900000|2021-08-10 10:55:00|6041|6040|6038|6036|6041|6040|6037|6036|14680
1628593200000|2021-08-10 11:00:00|6037|6035|6043|6041|6043|6042|6034|6033|10745
1628593500000|2021-08-10 11:05:00|6042|6040|6045|6043|6046|6044|6040|6038|5534
1628593800000|2021-08-10 11:10:00|6046|6044|6051|6049|6051|6049|6046|6044|6010
1628594100000|2021-08-10 11:15:00|6050|6050|6057|6055|6057|6055|6050|6049|6017
1628594400000|2021-08-10 11:20:00|6058|6056|6052|6050|6059|6057|6052|6050|10435
1628594700000|2021-08-10 11:25:00|6051|6051|6047|6045|6051|6051|6047|6045|4778
1628595000000|2021-08-10 11:30:00|6046|6044|6046|6044|6048|6047|6044|6043|6103
1628595300000|2021-08-10 11:35:00|6045|6043|6047|6046|6048|6047|6044|6043|9323
1628595600000|2021-08-10 11:40:00|6046|6045|6049|6048|6050|6049|6044|6043|8673
1628595900000|2021-08-10 11:45:00|6050|6049|6049|6048|6055|6053|6048|6046|11057
1628596200000|2021-08-10 11:50:00|6048|6046|6049|6048|6049|6048|6047|6046|7620
1628596500000|2021-08-10 11:55:00|6050|6049|6048|6047|6050|6049|6047|6046|6832
1628596800000|2021-08-10 12:00:00|6047|6046|6048|6047|6053|6052|6045|6043|11870
1628597100000|2021-08-10 12:05:00|6049|6048|6046|6044|6051|6050|6043|6042|6320
1628597400000|2021-08-10 12:10:00|6045|6045|6042|6040|6048|6047|6042|6040|6530
1628597700000|2021-08-10 12:15:00|6041|6041|6045|6043|6048|6047|6040|6039|12375
1628598000000|2021-08-10 12:20:00|6044|6044|6044|6043|6047|6046|6043|6042|6218
1628598300000|2021-08-10 12:25:00|6045|6044|6047|6046|6050|6048|6044|6043|9647
1628598600000|2021-08-10 12:30:00|6046|6045|6050|6049|6053|6052|6046|6045|5982
1628598900000|2021-08-10 12:35:00|6049|6048|6044|6043|6050|6048|6043|6042|10204
1628599200000|2021-08-10 12:40:00|6043|6042|6050|6049|6050|6049|6043|6042|7137
1628599500000|2021-08-10 12:45:00|6051|6050|6055|6054|6055|6054|6050|6049|5833
1628599800000|2021-08-10 12:50:00|6054|6053|6053|6052|6055|6054|6052|6050|10524
1628600100000|2021-08-10 12:55:00|6052|6051|6055|6054|6055|6054|6050|6049|7461
1628600400000|2021-08-10 13:00:00|6056|6055|6061|6060|6065|6063|6056|6054|12885
1628600700000|2021-08-10 13:05:00|6060|6059|6063|6061|6065|6064|6052|6051|15145
1628601000000|2021-08-10 13:10:00|6064|6062|6071|6070|6071|6070|6062|6061|14817
1628601300000|2021-08-10 13:15:00|6072|6069|6083|6081|6083|6082|6072|6069|23538
1628601600000|2021-08-10 13:20:00|6082|6080|6086|6085|6087|6086|6080|6079|10813
1628601900000|2021-08-10 13:25:00|6087|6086|6080|6079|6090|6089|6080|6078|22558
1628602200000|2021-08-10 13:30:00|6079|6078|6109|6106|6110|6108|6072|6070|58753
1628602500000|2021-08-10 13:35:00|6110|6107|6107|6106|6115|6112|6105|6103|33141
1628602800000|2021-08-10 13:40:00|6108|6107|6110|6108|6118|6115|6100|6099|29079
1628603100000|2021-08-10 13:45:00|6111|6109|6092|6091|6111|6110|6088|6086|37187
1628603400000|2021-08-10 13:50:00|6093|6090|6105|6103|6107|6106|6087|6086|59271
1628603700000|2021-08-10 13:55:00|6106|6102|6110|6107|6112|6111|6101|6100|39017
1628604000000|2021-08-10 14:00:00|6111|6108|6125|6123|6131|6129|6105|6104|45858
1628604300000|2021-08-10 14:05:00|6124|6124|6138|6135|6139|6138|6123|6122|42533
1628604600000|2021-08-10 14:10:00|6137|6136|6139|6138|6140|6139|6129|6128|42248
1628604900000|2021-08-10 14:15:00|6140|6139|6139|6138|6147|6146|6134|6133|57090
1628605200000|2021-08-10 14:20:00|6138|6137|6147|6145|6153|6152|6134|6132|37251
1628605500000|2021-08-10 14:25:00|6148|6146|6150|6148|6156|6154|6146|6144|188125
1628605800000|2021-08-10 14:30:00|6151|6149|6164|6163|6165|6163|6148|6147|51898
1628606100000|2021-08-10 14:35:00|6165|6164|6172|6171|6176|6175|6161|6160|40344
1628606400000|2021-08-10 14:40:00|6171|6170|6163|6162|6174|6173|6158|6157|52122
1628606700000|2021-08-10 14:45:00|6162|6161|6161|6160|6163|6162|6152|6151|52016
1628607000000|2021-08-10 14:50:00|6160|6159|6156|6155|6165|6164|6155|6153|41388
1628607300000|2021-08-10 14:55:00|6157|6156|6161|6160|6162|6161|6156|6155|27538
1628607600000|2021-08-10 15:00:00|6160|6159|6163|6161|6170|6169|6159|6157|305647
1628607900000|2021-08-10 15:05:00|6162|6162|6158|6157|6164|6163|6156|6154|42664
1628608200000|2021-08-10 15:10:00|6159|6158|6165|6164|6166|6164|6157|6156|603382
1628608500000|2021-08-10 15:15:00|6166|6165|6165|6164|6166|6165|6158|6157|41492
1628608800000|2021-08-10 15:20:00|6164|6163|6164|6163|6169|6168|6163|6162|30423
1628609100000|2021-08-10 15:25:00|6165|6164|6166|6165|6166|6165|6163|6162|39525
1628665200000|2021-08-11 07:00:00|6182|6172|6203|6198|6206|6202|6177|6172|60980
1628665500000|2021-08-11 07:05:00|6204|6199|6222|6218|6225|6222|6199|6197|31082
1628665800000|2021-08-11 07:10:00|6221|6219|6209|6207|6226|6224|6208|6206|28488
1628666100000|2021-08-11 07:15:00|6210|6208|6184|6182|6215|6212|6184|6181|15434
1628666400000|2021-08-11 07:20:00|6185|6183|6168|6165|6188|6186|6166|6165|23137
1628666700000|2021-08-11 07:25:00|6167|6166|6162|6160|6175|6173|6152|6150|20366
1628667000000|2021-08-11 07:30:00|6161|6161|6169|6167|6171|6168|6156|6154|18208
1628667300000|2021-08-11 07:35:00|6168|6166|6179|6178|6180|6179|6167|6165|14814
1628667600000|2021-08-11 07:40:00|6178|6177|6174|6173|6183|6182|6171|6169|12004
1628667900000|2021-08-11 07:45:00|6175|6174|6172|6170|6177|6174|6168|6166|5892
1628668200000|2021-08-11 07:50:00|6173|6171|6187|6185|6192|6190|6167|6166|12838
1628668500000|2021-08-11 07:55:00|6186|6184|6191|6190|6195|6192|6185|6184|9123
1628668800000|2021-08-11 08:00:00|6192|6191|6195|6194|6197|6195|6186|6184|15592
1628669100000|2021-08-11 08:05:00|6196|6195|6167|6166|6196|6195|6167|6164|16947
1628669400000|2021-08-11 08:10:00|6166|6165|6142|6141|6167|6165|6142|6141|20346
1628669700000|2021-08-11 08:15:00|6143|6140|6145|6143|6152|6150|6143|6139|24856
1628670000000|2021-08-11 08:20:00|6146|6142|6154|6153|6156|6154|6146|6142|8219
1628670300000|2021-08-11 08:25:00|6155|6154|6160|6158|6163|6161|6154|6152|21037
1628670600000|2021-08-11 08:30:00|6159|6159|6156|6155|6162|6161|6153|6151|28533
1628670900000|2021-08-11 08:35:00|6157|6156|6160|6158|6164|6163|6151|6150|15231
1628671200000|2021-08-11 08:40:00|6159|6159|6159|6158|6162|6160|6157|6155|13330
1628671500000|2021-08-11 08:45:00|6160|6159|6157|6156|6160|6159|6153|6152|9030
1628671800000|2021-08-11 08:50:00|6158|6157|6161|6160|6162|6161|6157|6156|22666
1628672100000|2021-08-11 08:55:00|6160|6159|6161|6159|6163|6162|6159|6158|21438
1628672400000|2021-08-11 09:00:00|6160|6160|6152|6150|6162|6161|6152|6150|12398
1628672700000|2021-08-11 09:05:00|6153|6151|6158|6157|6159|6158|6153|6150|7713
1628673000000|2021-08-11 09:10:00|6159|6158|6150|6149|6159|6158|6148|6146|12686
1628673300000|2021-08-11 09:15:00|6151|6150|6150|6148|6155|6154|6147|6145|8946
1628673600000|2021-08-11 09:20:00|6151|6149|6150|6148|6153|6152|6149|6147|17968
1628673900000|2021-08-11 09:25:00|6151|6149|6148|6147|6151|6150|6148|6146|15343
1628674200000|2021-08-11 09:30:00|6147|6146|6141|6140|6153|6152|6141|6140|17589
1628674500000|2021-08-11 09:35:00|6140|6139|6144|6143|6147|6146|6138|6137|11793
1628674800000|2021-08-11 09:40:00|6145|6144|6149|6147|6152|6150|6144|6142|14974
1628675100000|2021-08-11 09:45:00|6148|6146|6148|6147|6152|6151|6146|6145|11420
1628675400000|2021-08-11 09:50:00|6147|6146|6147|6146|6149|6147|6142|6140|8078
1628675700000|2021-08-11 09:55:00|6146|6145|6146|6144|6149|6148|6143|6142|8387
1628676000000|2021-08-11 10:00:00|6147|6145|6149|6147|6151|6150|6147|6145|13725
1628676300000|2021-08-11 10:05:00|6150|6148|6150|6149|6152|6151|6148|6147|14872
1628676600000|2021-08-11 10:10:00|6151|6150|6146|6145|6159|6158|6145|6143|67669
1628676900000|2021-08-11 10:15:00|6147|6146|6144|6143|6150|6149|6143|6142|13346
1628677200000|2021-08-11 10:20:00|6145|6144|6147|6146|6148|6147|6141|6140|14023
1628677500000|2021-08-11 10:25:00|6148|6147|6137|6136|6149|6148|6137|6136|10903
1628677800000|2021-08-11 10:30:00|6138|6137|6136|6135|6143|6141|6134|6132|11020
1628678100000|2021-08-11 10:35:00|6137|6136|6137|6136|6138|6137|6135|6134|4551
1628678400000|2021-08-11 10:40:00|6138|6135|6137|6136|6139|6137|6137|6135|5093
1628678700000|2021-08-11 10:45:00|6136|6135|6134|6133|6137|6136|6133|6131|7524
1628679000000|2021-08-11 10:50:00|6133|6132|6128|6127|6134|6133|6128|6127|13385
1628679300000|2021-08-11 10:55:00|6129|6126|6123|6121|6130|6129|6122|6121|14280
1628679600000|2021-08-11 11:00:00|6122|6122|6115|6114|6124|6123|6114|6112|18993
1628679900000|2021-08-11 11:05:00|6114|6113|6107|6105|6114|6113|6106|6105|11912
1628680200000|2021-08-11 11:10:00|6106|6104|6111|6110|6113|6112|6106|6104|9355
1628680500000|2021-08-11 11:15:00|6112|6111|6110|6109|6112|6111|6109|6108|19801
1628680800000|2021-08-11 11:20:00|6109|6108|6116|6115|6118|6117|6109|6108|14698
1628681100000|2021-08-11 11:25:00|6115|6114|6108|6107|6117|6116|6107|6105|9909
1628681400000|2021-08-11 11:30:00|6107|6106|6104|6102|6109|6108|6100|6099|19535
1628681700000|2021-08-11 11:35:00|6103|6103|6102|6100|6114|6112|6102|6100|18942
1628682000000|2021-08-11 11:40:00|6101|6101|6109|6108|6110|6108|6099|6098|14418
1628682300000|2021-08-11 11:45:00|6108|6107|6109|6108|6111|6110|6106|6104|10236
1628682600000|2021-08-11 11:50:00|6108|6107|6111|6110|6111|6110|6102|6100|21448
1628682900000|2021-08-11 11:55:00|6112|6111|6110|6108|6113|6112|6108|6107|13962
1628683200000|2021-08-11 12:00:00|6109|6107|6109|6108|6112|6111|6106|6105|15065
1628683500000|2021-08-11 12:05:00|6108|6107|6102|6101|6110|6109|6102|6101|13082
1628683800000|2021-08-11 12:10:00|6103|6100|6105|6104|6106|6105|6103|6100|11759
1628684100000|2021-08-11 12:15:00|6104|6103|6103|6102|6105|6104|6100|6099|7733
1628684400000|2021-08-11 12:20:00|6102|6101|6101|6100|6103|6102|6100|6099|9418
1628684700000|2021-08-11 12:25:00|6102|6101|6096|6095|6102|6101|6095|6094|18783
1628685000000|2021-08-11 12:30:00|6097|6096|6103|6101|6114|6112|6096|6095|36685
1628685300000|2021-08-11 12:35:00|6102|6100|6101|6100|6104|6103|6100|6099|38977
1628685600000|2021-08-11 12:40:00|6100|6099|6113|6110|6117|6116|6100|6099|29016
1628685900000|2021-08-11 12:45:00|6112|6111|6102|6100|6112|6112|6101|6100|29570
1628686200000|2021-08-11 12:50:00|6101|6101|6098|6097|6103|6101|6097|6096|13418
1628686500000|2021-08-11 12:55:00|6099|6098|6101|6100|6103|6102|6097|6096|12312
1628686800000|2021-08-11 13:00:00|6102|6099|6099|6098|6102|6101|6097|6096|27490
1628687100000|2021-08-11 13:05:00|6100|6099|6100|6099|6101|6100|6099|6098|23084
1628687400000|2021-08-11 13:10:00|6101|6100|6104|6103|6105|6104|6098|6097|28686
1628687700000|2021-08-11 13:15:00|6103|6102|6101|6100|6104|6103|6097|6096|7828
1628688000000|2021-08-11 13:20:00|6102|6101|6107|6106|6110|6107|6102|6101|12202
1628688300000|2021-08-11 13:25:00|6108|6107|6106|6105|6114|6113|6106|6105|17454
1628688600000|2021-08-11 13:30:00|6107|6106|6102|6100|6125|6123|6102|6100|109855
1628688900000|2021-08-11 13:35:00|6103|6101|6150|6148|6158|6156|6103|6101|91201
1628689200000|2021-08-11 13:40:00|6149|6147|6126|6125|6154|6152|6125|6124|117561
1628689500000|2021-08-11 13:45:00|6125|6124|6134|6133|6150|6148|6124|6123|90868
1628689800000|2021-08-11 13:50:00|6133|6132|6110|6108|6138|6137|6107|6105|40058
1628690100000|2021-08-11 13:55:00|6111|6109|6106|6104|6117|6115|6097|6095|68727
1628690400000|2021-08-11 14:00:00|6105|6103|6097|6094|6114|6112|6093|6091|55385
1628690700000|2021-08-11 14:05:00|6098|6095|6098|6097|6105|6103|6093|6092|33795
1628691000000|2021-08-11 14:10:00|6099|6098|6093|6092|6104|6103|6092|6090|47061
1628691300000|2021-08-11 14:15:00|6094|6093|6100|6098|6102|6100|6088|6087|45593
1628691600000|2021-08-11 14:20:00|6099|6099|6092|6090|6113|6111|6091|6090|63026
1628691900000|2021-08-11 14:25:00|6093|6091|6086|6084|6096|6095|6081|6078|49443
1628692200000|2021-08-11 14:30:00|6085|6083|6070|6069|6095|6094|6069|6067|68823
1628692500000|2021-08-11 14:35:00|6071|6070|6070|6069|6075|6073|6062|6061|60564
1628692800000|2021-08-11 14:40:00|6071|6070|6088|6087|6089|6087|6064|6063|52469
1628693100000|2021-08-11 14:45:00|6087|6086|6087|6085|6102|6100|6084|6082|69362
1628693400000|2021-08-11 14:50:00|6086|6086|6086|6085|6097|6096|6080|6078|58495
1628693700000|2021-08-11 14:55:00|6087|6086|6073|6072|6089|6087|6073|6071|34103
1628694000000|2021-08-11 15:00:00|6074|6073|6065|6063|6079|6078|6064|6063|36460
1628694300000|2021-08-11 15:05:00|6064|6062|6068|6066|6070|6069|6061|6060|35164
1628694600000|2021-08-11 15:10:00|6067|6067|6081|6080|6086|6085|6067|6066|53804
1628694900000|2021-08-11 15:15:00|6080|6079|6085|6084|6086|6084|6073|6072|38270
1628695200000|2021-08-11 15:20:00|6086|6085|6093|6092|6098|6097|6085|6084|44990
1628695500000|2021-08-11 15:25:00|6092|6091|6095|6093|6100|6098|6089|6088|38099
1628751900000|2021-08-12 07:05:00|5697|5681|5634|5630|5698|5695|5627|5624|118972
1628752200000|2021-08-12 07:10:00|5635|5631|5638|5633|5659|5655|5632|5630|47708
1628752500000|2021-08-12 07:15:00|5639|5634|5605|5604|5639|5636|5602|5600|72267
1628752800000|2021-08-12 07:20:00|5606|5605|5595|5593|5607|5606|5588|5586|60203
1628753100000|2021-08-12 07:25:00|5596|5594|5599|5598|5600|5599|5583|5581|52743
1628753400000|2021-08-12 07:30:00|5600|5599|5598|5596|5621|5617|5596|5595|44680
1628753700000|2021-08-12 07:35:00|5597|5595|5614|5611|5618|5615|5594|5593|47719
1628754000000|2021-08-12 07:40:00|5615|5612|5618|5616|5624|5623|5613|5611|57423
1628754300000|2021-08-12 07:45:00|5617|5615|5630|5629|5632|5631|5614|5613|31707
1628754600000|2021-08-12 07:50:00|5629|5628|5638|5637|5639|5637|5626|5624|41963
1628754900000|2021-08-12 07:55:00|5637|5636|5626|5624|5640|5639|5622|5620|45184
1628755200000|2021-08-12 08:00:00|5627|5625|5622|5620|5631|5629|5616|5614|35063
1628755500000|2021-08-12 08:05:00|5623|5621|5612|5610|5633|5631|5610|5609|59372
1628755800000|2021-08-12 08:10:00|5613|5611|5614|5611|5615|5614|5610|5609|25542
1628756100000|2021-08-12 08:15:00|5613|5612|5611|5610|5614|5613|5610|5609|27152
1628756400000|2021-08-12 08:20:00|5610|5609|5630|5629|5631|5629|5610|5609|46099
1628756700000|2021-08-12 08:25:00|5629|5628|5627|5626|5631|5630|5625|5624|24983
1628757000000|2021-08-12 08:30:00|5628|5627|5630|5629|5637|5636|5627|5626|25189
1628757300000|2021-08-12 08:35:00|5629|5628|5636|5635|5639|5636|5628|5627|21824
1628757600000|2021-08-12 08:40:00|5635|5634|5660|5658|5663|5662|5635|5633|45575
1628757900000|2021-08-12 08:45:00|5659|5656|5660|5658|5662|5661|5648|5645|34827
1628758200000|2021-08-12 08:50:00|5659|5657|5665|5663|5667|5666|5651|5649|18547
1628758500000|2021-08-12 08:55:00|5666|5664|5662|5660|5669|5667|5659|5657|12006
1628758800000|2021-08-12 09:00:00|5663|5661|5667|5665|5671|5670|5661|5660|13514
1628759100000|2021-08-12 09:05:00|5666|5666|5671|5668|5672|5671|5664|5662|13081
1628759400000|2021-08-12 09:10:00|5670|5669|5676|5675|5677|5676|5668|5666|19174
1628759700000|2021-08-12 09:15:00|5677|5676|5674|5672|5677|5676|5671|5669|10268
1628760000000|2021-08-12 09:20:00|5675|5673|5677|5675|5678|5677|5675|5673|17485
1628760300000|2021-08-12 09:25:00|5678|5676|5676|5674|5680|5679|5672|5670|36840
1628760600000|2021-08-12 09:30:00|5677|5675|5665|5663|5677|5676|5662|5661|46609
1628760900000|2021-08-12 09:35:00|5666|5664|5665|5663|5670|5669|5664|5661|16989
1628761200000|2021-08-12 09:40:00|5664|5662|5654|5653|5665|5662|5654|5652|14985
1628761500000|2021-08-12 09:45:00|5655|5654|5651|5649|5657|5655|5647|5646|19294
1628761800000|2021-08-12 09:50:00|5652|5650|5656|5654|5656|5655|5648|5646|11339
1628762100000|2021-08-12 09:55:00|5657|5655|5657|5656|5662|5660|5657|5654|15809
1628762400000|2021-08-12 10:00:00|5656|5655|5667|5664|5667|5665|5656|5655|12888
1628762700000|2021-08-12 10:05:00|5666|5665|5659|5657|5674|5672|5658|5657|28074
1628763000000|2021-08-12 10:10:00|5658|5656|5664|5662|5664|5662|5657|5656|8292
1628763300000|2021-08-12 10:15:00|5663|5661|5655|5654|5664|5662|5652|5651|20109
1628763600000|2021-08-12 10:20:00|5656|5653|5655|5654|5657|5656|5653|5651|14554
1628763900000|2021-08-12 10:25:00|5654|5653|5651|5650|5656|5655|5647|5644|22398
1628764200000|2021-08-12 10:30:00|5650|5649|5647|5645|5652|5651|5647|5645|9170
1628764500000|2021-08-12 10:35:00|5648|5646|5655|5654|5658|5656|5647|5646|19285
1628764800000|2021-08-12 10:40:00|5654|5653|5667|5666|5667|5666|5654|5653|16808
1628765100000|2021-08-12 10:45:00|5666|5665|5656|5655|5667|5665|5656|5655|11845
1628765400000|2021-08-12 10:50:00|5655|5654|5655|5652|5657|5654|5647|5645|19116
1628765700000|2021-08-12 10:55:00|5654|5653|5653|5652|5656|5654|5648|5647|9257
1628766000000|2021-08-12 11:00:00|5655|5653|5647|5646|5658|5656|5647|5646|11960
1628766300000|2021-08-12 11:05:00|5648|5645|5655|5653|5656|5654|5646|5645|5643
1628766600000|2021-08-12 11:10:00|5656|5654|5662|5659|5666|5665|5655|5653|18661
1628766900000|2021-08-12 11:15:00|5663|5660|5664|5663|5667|5666|5663|5659|8005
1628767200000|2021-08-12 11:20:00|5663|5662|5664|5662|5668|5665|5661|5659|5982
1628767500000|2021-08-12 11:25:00|5663|5661|5660|5658|5665|5664|5660|5658|6756
1628767800000|2021-08-12 11:30:00|5661|5659|5665|5664|5668|5666|5661|5657|12741
1628768100000|2021-08-12 11:35:00|5664|5663|5663|5661|5666|5665|5662|5661|10687
1628768400000|2021-08-12 11:40:00|5664|5662|5665|5664|5667|5665|5662|5660|14291
1628768700000|2021-08-12 11:45:00|5664|5663|5660|5658|5665|5664|5660|5658|8708
1628769000000|2021-08-12 11:50:00|5661|5659|5656|5654|5662|5661|5653|5652|7940
1628769300000|2021-08-12 11:55:00|5655|5653|5655|5654|5660|5657|5654|5653|4535
1628769600000|2021-08-12 12:00:00|5656|5655|5671|5669|5675|5672|5655|5654|18579
1628769900000|2021-08-12 12:05:00|5670|5670|5671|5669|5673|5672|5670|5668|15980
1628770200000|2021-08-12 12:10:00|5672|5670|5674|5672|5675|5673|5669|5668|9535
1628770500000|2021-08-12 12:15:00|5675|5673|5671|5670|5675|5673|5669|5668|11903
1628770800000|2021-08-12 12:20:00||5669||5669||5670||5669|3164
1628771100000|2021-08-12 12:25:00|5672|5670|5675|5674|5676|5674|5668|5667|17938
1628771400000|2021-08-12 12:30:00|5676|5675|5678|5676|5683|5681|5674|5673|46164
1628771700000|2021-08-12 12:35:00|5679|5675|5675|5673|5681|5679|5674|5672|15789
1628772000000|2021-08-12 12:40:00|5674|5672|5680|5679|5681|5680|5673|5671|12181
1628772300000|2021-08-12 12:45:00|5679|5678|5676|5674|5683|5681|5672|5670|49094
1628772600000|2021-08-12 12:50:00|5677|5675|5665|5664|5677|5676|5663|5661|14009
1628772900000|2021-08-12 12:55:00|5666|5663|5655|5654|5667|5664|5655|5654|24857
1628773200000|2021-08-12 13:00:00|5656|5653|5648|5646|5659|5657|5648|5646|22609
1628773500000|2021-08-12 13:05:00|5646|5645|5647|5646|5652|5650|5641|5640|27039
1628773800000|2021-08-12 13:10:00|5648|5647|5638|5637|5657|5656|5638|5637|12537
1628774100000|2021-08-12 13:15:00|5639|5638|5642|5640|5643|5641|5638|5636|13824
1628774400000|2021-08-12 13:20:00|5643|5641|5655|5653|5660|5658|5642|5640|25340
1628774700000|2021-08-12 13:25:00|5654|5654|5662|5661|5664|5662|5654|5653|29329
1628775000000|2021-08-12 13:30:00|5663|5662|5647|5645|5666|5665|5637|5636|105379
1628775300000|2021-08-12 13:35:00|5648|5646|5630|5628|5655|5654|5626|5625|93222
1628775600000|2021-08-12 13:40:00|5631|5629|5626|5624|5636|5635|5623|5622|68722
1628775900000|2021-08-12 13:45:00|5627|5625|5629|5627|5635|5634|5625|5624|51565
1628776200000|2021-08-12 13:50:00|5628|5626|5623|5621|5630|5629|5616|5615|37845
1628776500000|2021-08-12 13:55:00|5624|5622|5630|5628|5637|5635|5617|5616|61050
1628776800000|2021-08-12 14:00:00|5631|5629|5624|5622|5635|5633|5620|5618|48316
1628777100000|2021-08-12 14:05:00|5623|5621|5624|5622|5629|5628|5616|5615|76493
1628777400000|2021-08-12 14:10:00|5623|5623|5626|5624|5628|5626|5620|5617|35740
1628777700000|2021-08-12 14:15:00|5627|5625|5626|5624|5630|5628|5623|5622|39233
1628778000000|2021-08-12 14:20:00|5627|5625|5638|5636|5639|5638|5623|5621|24921
1628778300000|2021-08-12 14:25:00|5637|5635|5639|5638|5645|5643|5635|5634|39007
1628778600000|2021-08-12 14:30:00|5640|5637|5643|5641|5646|5645|5639|5637|35482
1628778900000|2021-08-12 14:35:00|5642|5642|5643|5642|5647|5646|5640|5639|46363
1628779200000|2021-08-12 14:40:00|5642|5641|5645|5643|5646|5645|5636|5634|39467
1628779500000|2021-08-12 14:45:00|5644|5644|5649|5648|5654|5652|5642|5640|21095
1628779800000|2021-08-12 14:50:00|5650|5649|5641|5638|5651|5650|5637|5636|39504
1628780100000|2021-08-12 14:55:00|5640|5637|5636|5635|5640|5638|5632|5631|34499
1628780400000|2021-08-12 15:00:00|5637|5634|5628|5627|5638|5634|5624|5623|35729
1628780700000|2021-08-12 15:05:00|5629|5628|5629|5628|5631|5630|5620|5619|48307
1628781000000|2021-08-12 15:10:00|5630|5627|5638|5636|5639|5637|5627|5626|34830
1628781300000|2021-08-12 15:15:00|5639|5637|5641|5639|5643|5641|5632|5631|40850
1628781600000|2021-08-12 15:20:00|5640|5638|5637|5636|5641|5640|5634|5632|52504
1628781900000|2021-08-12 15:25:00|5638|5637|5639|5637|5644|5641|5631|5630|52376
1628838000000|2021-08-13 07:00:00|5666|5655|5680|5677|5688|5684|5662|5655|35846
1628838300000|2021-08-13 07:05:00|5679|5675|5666|5662|5685|5681|5662|5661|18636
1628838600000|2021-08-13 07:10:00|5665|5663|5658|5654|5665|5663|5650|5648|16576
1628838900000|2021-08-13 07:15:00|5659|5655|5648|5647|5659|5656|5645|5644|9361
1628839200000|2021-08-13 07:20:00|5649|5649|5656|5654|5656|5654|5640|5639|37678
1628839500000|2021-08-13 07:25:00|5657|5655|5660|5658|5660|5659|5655|5652|15870
1628839800000|2021-08-13 07:30:00|5659|5659|5655|5653|5661|5660|5650|5649|62239
1628840100000|2021-08-13 07:35:00|5656|5654|5657|5656|5660|5659|5653|5652|31999
1628840400000|2021-08-13 07:40:00|5656|5655|5658|5656|5659|5657|5653|5651|12627
1628840700000|2021-08-13 07:45:00|5657|5655|5655|5654|5658|5656|5651|5650|12742
1628841000000|2021-08-13 07:50:00|5656|5655|5657|5655|5658|5657|5655|5654|14750
1628841300000|2021-08-13 07:55:00|5656|5654|5656|5654|5660|5659|5654|5653|16800
1628841600000|2021-08-13 08:00:00|5655|5653|5654|5653|5656|5654|5650|5649|9454
1628841900000|2021-08-13 08:05:00|5655|5654|5653|5652|5655|5654|5651|5650|6585
1628842200000|2021-08-13 08:10:00|5652|5651|5653|5651|5657|5656|5651|5650|20067
1628842500000|2021-08-13 08:15:00|5652|5650|5640|5638|5653|5651|5639|5638|22443
1628842800000|2021-08-13 08:20:00|5639|5639|5641|5640|5644|5643|5637|5636|9151
1628843100000|2021-08-13 08:25:00|5643|5641|5641|5639|5643|5641|5639|5638|9400
1628843400000|2021-08-13 08:30:00|5642|5640|5641|5639|5643|5642|5640|5638|13470
1628843700000|2021-08-13 08:35:00|5640|5638|5641|5639|5642|5640|5635|5634|14289
1628844000000|2021-08-13 08:40:00|5642|5640|5640|5638|5643|5641|5639|5638|22416
1628844300000|2021-08-13 08:45:00|5641|5639|5640|5639|5642|5641|5637|5636|46424
1628844600000|2021-08-13 08:50:00|5641|5640|5640|5639|5644|5641|5638|5637|13714
1628844900000|2021-08-13 08:55:00|5641|5638|5638|5637|5641|5639|5636|5635|9308
1628845200000|2021-08-13 09:00:00|5639|5636|5635|5633|5641|5640|5633|5632|7515
1628845500000|2021-08-13 09:05:00|5636|5634|5639|5637|5641|5640|5635|5634|9178
1628845800000|2021-08-13 09:10:00|5640|5638|5639|5638|5643|5641|5637|5636|12089
1628846100000|2021-08-13 09:15:00|5640|5637|5636|5635|5646|5644|5636|5635|8424
1628846400000|2021-08-13 09:20:00|5637|5636|5632|5629|5638|5637|5630|5629|9082
1628846700000|2021-08-13 09:25:00|5633|5630|5628|5627|5633|5632|5626|5625|9623
1628847000000|2021-08-13 09:30:00|5627|5626|5628|5627|5630|5629|5626|5624|7775
1628847300000|2021-08-13 09:35:00|5627|5626|5632|5630|5633|5630|5622|5621|8590
1628847600000|2021-08-13 09:40:00|5631|5629|5637|5635|5638|5635|5628|5627|9560
1628847900000|2021-08-13 09:45:00|5636|5634|5639|5638|5641|5639|5633|5632|10138
1628848200000|2021-08-13 09:50:00|5638|5637|5639|5638|5639|5638|5636|5634|10202
1628848500000|2021-08-13 09:55:00|5640|5639|5636|5634|5640|5639|5634|5633|10907
1628848800000|2021-08-13 10:00:00|5637|5635|5641|5640|5641|5640|5637|5635|6559
1628849100000|2021-08-13 10:05:00|5640|5639|5640|5638|5642|5640|5632|5630|16391
1628849400000|2021-08-13 10:10:00|5639|5637|5638|5636|5640|5638|5635|5634|14173
1628849700000|2021-08-13 10:15:00|5637|5637|5637|5636|5642|5641|5637|5636|12764
1628850000000|2021-08-13 10:20:00|5638|5637|5639|5637|5639|5638|5636|5634|4916
1628850300000|2021-08-13 10:25:00|5640|5638|5640|5638|5641|5640|5639|5637|6106
1628850600000|2021-08-13 10:30:00|5641|5639|5644|5643|5644|5643|5641|5639|8883
1628850900000|2021-08-13 10:35:00|5643|5642|5645|5643|5645|5644|5642|5640|7986
1628851200000|2021-08-13 10:40:00|5644|5642|5645|5644|5647|5646|5643|5642|21009
1628851500000|2021-08-13 10:45:00|5644|5643|5641|5639|5644|5643|5639|5637|19969
1628851800000|2021-08-13 10:50:00|5640|5640|5640|5638|5640|5640|5638|5637|10125
1628852100000|2021-08-13 10:55:00|5641|5639|5641|5640|5642|5641|5637|5636|13448
1628852400000|2021-08-13 11:00:00|5642|5641|5642|5641|5645|5644|5642|5640|6803
1628852700000|2021-08-13 11:05:00|5643|5642|5650|5648|5650|5649|5642|5642|10364
1628853000000|2021-08-13 11:10:00|5649|5647|5647|5646|5650|5648|5646|5645|6246
1628853300000|2021-08-13 11:15:00|5648|5647|5651|5650|5651|5650|5648|5647|6039
1628853600000|2021-08-13 11:20:00|5652|5651|5651|5649|5654|5652|5650|5649|6953
1628853900000|2021-08-13 11:25:00|5652|5650|5655|5653|5655|5654|5651|5650|11810
1628854200000|2021-08-13 11:30:00|5654|5652|5658|5656|5658|5657|5654|5652|8191
1628854500000|2021-08-13 11:35:00|5657|5657|5651|5649|5657|5657|5650|5649|19340
1628854800000|2021-08-13 11:40:00|5650|5650|5653|5651|5654|5652|5648|5647|5839
1628855100000|2021-08-13 11:45:00|5654|5652|5650|5649|5654|5653|5648|5647|5848
1628855400000|2021-08-13 11:50:00|5649|5648|5648|5647|5653|5651|5646|5645|8322
1628855700000|2021-08-13 11:55:00|5649|5648|5645|5644|5649|5648|5644|5643|7272
1628856000000|2021-08-13 12:00:00|5644|5643|5648|5646|5649|5648|5642|5641|9301
1628856300000|2021-08-13 12:05:00|5647|5645|5641|5640|5647|5646|5638|5637|8085
1628856600000|2021-08-13 12:10:00|5642|5641|5638|5637|5643|5642|5637|5636|6439
1628856900000|2021-08-13 12:15:00|5637|5636|5634|5631|5637|5636|5632|5631|6916
1628857200000|2021-08-13 12:20:00|5633|5632|5635|5634|5638|5637|5633|5631|5226
1628857500000|2021-08-13 12:25:00|5634|5633|5628|5626|5634|5633|5627|5626|6656
1628857800000|2021-08-13 12:30:00|5629|5627|5633|5632|5636|5634|5628|5627|5025
1628858100000|2021-08-13 12:35:00|5634|5633|5632|5631|5636|5635|5632|5631|6766
1628858400000|2021-08-13 12:40:00|5633|5632|5635|5634|5638|5637|5632|5632|5523
1628858700000|2021-08-13 12:45:00|5636|5635|5637|5636|5640|5639|5636|5635|7972
1628859000000|2021-08-13 12:50:00|5636|5635|5633|5632|5637|5636|5633|5632|7132
1628859300000|2021-08-13 12:55:00|5632|5631|5633|5632|5635|5634|5631|5630|8919
1628859600000|2021-08-13 13:00:00|5634|5633|5635|5634|5635|5634|5633|5632|4196
1628859900000|2021-08-13 13:05:00|5634|5633|5631|5630|5635|5634|5630|5629|6605
1628860200000|2021-08-13 13:10:00|5632|5631|5633|5632|5635|5633|5629|5627|12004
1628860500000|2021-08-13 13:15:00|5632|5631|5634|5633|5635|5633|5627|5626|7416
1628860800000|2021-08-13 13:20:00|5635|5634|5630|5628|5637|5635|5629|5627|17025
1628861100000|2021-08-13 13:25:00|5631|5629|5631|5629|5638|5637|5629|5627|26744
1628861400000|2021-08-13 13:30:00|5630|5628|5633|5631|5638|5637|5625|5624|107916
1628861700000|2021-08-13 13:35:00|5634|5632|5649|5647|5651|5650|5633|5631|170210
1628862000000|2021-08-13 13:40:00|5650|5648|5665|5663|5673|5672|5647|5646|195200
1628862300000|2021-08-13 13:45:00|5666|5664|5667|5666|5682|5680|5664|5663|58658
1628862600000|2021-08-13 13:50:00|5666|5665|5641|5640|5666|5666|5641|5640|50806
1628862900000|2021-08-13 13:55:00|5640|5639|5656|5655|5657|5656|5640|5638|21191
1628863200000|2021-08-13 14:00:00|5655|5654|5651|5650|5661|5659|5648|5647|51739
1628863500000|2021-08-13 14:05:00|5652|5651|5655|5654|5659|5657|5645|5643|57407
1628863800000|2021-08-13 14:10:00|5656|5655|5651|5650|5661|5660|5649|5648|31227
1628864100000|2021-08-13 14:15:00|5650|5649|5646|5645|5654|5653|5646|5645|24577
1628864400000|2021-08-13 14:20:00|5647|5646|5646|5644|5651|5650|5643|5641|23583
1628864700000|2021-08-13 14:25:00|5645|5645|5638|5637|5647|5646|5638|5637|22062
1628865000000|2021-08-13 14:30:00|5639|5638|5639|5638|5645|5644|5636|5635|24992
1628865300000|2021-08-13 14:35:00|5640|5639|5639|5638|5643|5641|5633|5632|21934
1628865600000|2021-08-13 14:40:00|5638|5637|5638|5637|5643|5641|5636|5634|26659
1628865900000|2021-08-13 14:45:00|5639|5638|5638|5637|5643|5641|5637|5636|17465
1628866200000|2021-08-13 14:50:00|5637|5636|5641|5640|5645|5644|5637|5636|17619
1628866500000|2021-08-13 14:55:00|5640|5639|5646|5645|5646|5645|5637|5636|14894
1628866800000|2021-08-13 15:00:00|5647|5646|5639|5638|5647|5646|5638|5637|18076
1628867100000|2021-08-13 15:05:00|5640|5639|5641|5640|5646|5644|5639|5638|16380
1628867400000|2021-08-13 15:10:00|5642|5641|5649|5648|5650|5649|5641|5640|21768
1628867700000|2021-08-13 15:15:00|5648|5647|5654|5653|5655|5654|5645|5644|21311
1628868000000|2021-08-13 15:20:00|5655|5652|5656|5654|5661|5660|5652|5651|59311
1628868300000|2021-08-13 15:25:00|5655|5653|5656|5654|5656|5655|5651|5650|30224
1629097200000|2021-08-16 07:00:00|5628|5609|5606|5603|5628|5618|5590|5586|33030
1629097500000|2021-08-16 07:05:00|5607|5604|5577|5575|5608|5605|5572|5570|40679
1629097800000|2021-08-16 07:10:00|5576|5574|5558|5556|5576|5575|5556|5554|26867
1629098100000|2021-08-16 07:15:00|5559|5555|5573|5571|5581|5579|5552|5550|33800
1629098400000|2021-08-16 07:20:00|5574|5572|5579|5577|5584|5582|5571|5570|20303
1629098700000|2021-08-16 07:25:00|5580|5578|5570|5567|5581|5578|5568|5567|23935
1629099000000|2021-08-16 07:30:00|5569|5566|5564|5562|5571|5569|5559|5556|14152
1629099300000|2021-08-16 07:35:00|5563|5563|5554|5553|5564|5563|5554|5553|28222
1629099600000|2021-08-16 07:40:00|5555|5552|5552|5550|5556|5554|5547|5546|41083
1629099900000|2021-08-16 07:45:00|5551|5549|5546|5545|5555|5552|5546|5544|22257
1629100200000|2021-08-16 07:50:00|5545|5544|5531|5528|5546|5544|5529|5527|18772
1629100500000|2021-08-16 07:55:00|5530|5529|5540|5539|5543|5541|5526|5524|15513
1629100800000|2021-08-16 08:00:00|5541|5540|5532|5530|5547|5546|5531|5529|13154
1629101100000|2021-08-16 08:05:00|5531|5529|5535|5533|5540|5538|5531|5527|13135
1629101400000|2021-08-16 08:10:00|5534|5532|5532|5530|5543|5542|5530|5529|6398
1629101700000|2021-08-16 08:15:00|5531|5529|5532|5531|5537|5535|5530|5527|7990
1629102000000|2021-08-16 08:20:00|5533|5530|5529|5527|5533|5530|5527|5524|12698
1629102300000|2021-08-16 08:25:00|5528|5528|5532|5530|5537|5536|5528|5528|7447
1629102600000|2021-08-16 08:30:00|5531|5529|5533|5530|5534|5533|5528|5526|10651
1629102900000|2021-08-16 08:35:00|5532|5531|5530|5529|5536|5534|5527|5525|12864
1629103200000|2021-08-16 08:40:00|5529|5528|5534|5532|5536|5535|5529|5528|8882
1629103500000|2021-08-16 08:45:00|5533|5531|5535|5532|5535|5532|5527|5525|11937
1629103800000|2021-08-16 08:50:00|5534|5531|5531|5529|5540|5538|5529|5527|19416
1629104100000|2021-08-16 08:55:00|5530|5528|5525|5523|5536|5534|5522|5520|20673
1629104400000|2021-08-16 09:00:00|5526|5524|5536|5534|5536|5534|5525|5523|12866
1629104700000|2021-08-16 09:05:00|5535|5533|5535|5533|5539|5537|5532|5529|14421
1629105000000|2021-08-16 09:10:00|5534|5532|5541|5539|5542|5540|5534|5532|6719
1629105300000|2021-08-16 09:15:00|5540|5538|5544|5543|5547|5544|5540|5538|7075
1629105600000|2021-08-16 09:20:00|5543|5542|5526|5524|5547|5545|5525|5524|16788
1629105900000|2021-08-16 09:25:00|5525|5523|5519|5517|5528|5526|5516|5514|11936
1629106200000|2021-08-16 09:30:00|5518|5516|5519|5517|5524|5522|5517|5515|5912
1629106500000|2021-08-16 09:35:00|5518|5516|5516|5515|5520|5519|5513|5512|9896
1629106800000|2021-08-16 09:40:00|5517|5516|5523|5522|5528|5526|5517|5516|7828
1629107100000|2021-08-16 09:45:00|5524|5523|5522|5520|5532|5529|5519|5518|14555
1629107400000|2021-08-16 09:50:00|5521|5521|5527|5525|5528|5526|5521|5520|3928
1629107700000|2021-08-16 09:55:00|5528|5526|5522|5520|5528|5527|5522|5520|4481
1629108000000|2021-08-16 10:00:00|5521|5519|5520|5519|5521|5519|5515|5513|7386
1629108300000|2021-08-16 10:05:00|5519|5518|5524|5522|5525|5523|5519|5517|5048
1629108600000|2021-08-16 10:10:00|5525|5523|5516|5515|5527|5526|5516|5515|16029
1629108900000|2021-08-16 10:15:00|5517|5514|5518|5517|5518|5517|5508|5506|23575
1629109200000|2021-08-16 10:20:00|5519|5518|5516|5515|5524|5521|5510|5508|14440
1629109500000|2021-08-16 10:25:00|5515|5514|5527|5525|5529|5528|5515|5514|12872
1629109800000|2021-08-16 10:30:00|5526|5526|5524|5523|5534|5532|5523|5521|16169
1629110100000|2021-08-16 10:35:00|5523|5522|5518|5516|5526|5525|5514|5511|10701
1629110400000|2021-08-16 10:40:00|5519|5517|5521|5519|5530|5527|5519|5517|14193
1629110700000|2021-08-16 10:45:00|5520|5518|5522|5521|5524|5522|5514|5513|12640
1629111000000|2021-08-16 10:50:00|5523|5522|5522|5521|5528|5527|5521|5520|4633
1629111300000|2021-08-16 10:55:00|5523|5522|5514|5512|5525|5524|5513|5510|8711
1629111600000|2021-08-16 11:00:00|5513|5511|5512|5510|5516|5514|5509|5508|16207
1629111900000|2021-08-16 11:05:00|5513|5511|5517|5515|5519|5517|5513|5510|8538
1629112200000|2021-08-16 11:10:00|5516|5514|5509|5507|5517|5515|5507|5505|7691
1629112500000|2021-08-16 11:15:00|5510|5508|5505|5503|5515|5514|5504|5503|13421
1629112800000|2021-08-16 11:20:00|5504|5504|5497|5496|5504|5504|5497|5495|29368
1629113100000|2021-08-16 11:25:00|5496|5495|5486|5485|5497|5496|5483|5482|34777
1629113400000|2021-08-16 11:30:00|5487|5486|5492|5490|5499|5498|5487|5486|22064
1629113700000|2021-08-16 11:35:00|5491|5489|5493|5492|5498|5496|5486|5485|11963
1629114000000|2021-08-16 11:40:00|5494|5491|5494|5492|5497|5495|5492|5490|14298
1629114300000|2021-08-16 11:45:00|5493|5491|5499|5497|5500|5498|5492|5490|10946
1629114600000|2021-08-16 11:50:00|5500|5498|5499|5497|5503|5501|5498|5496|11673
1629114900000|2021-08-16 11:55:00|5498|5498|5493|5492|5500|5499|5493|5492|9789
1629115200000|2021-08-16 12:00:00|5492|5491|5488|5487|5493|5492|5485|5483|13079
1629115500000|2021-08-16 12:05:00|5489|5488|5486|5485|5490|5489|5486|5485|6139
1629115800000|2021-08-16 12:10:00|5485|5484|5482|5480|5488|5487|5482|5480|10795
1629116100000|2021-08-16 12:15:00|5481|5481|5481|5479|5483|5481|5475|5474|463851
1629116400000|2021-08-16 12:20:00|5480|5478|5487|5486|5488|5487|5480|5478|3670
1629116700000|2021-08-16 12:25:00|5488|5487|5501|5498|5501|5498|5488|5486|22578
1629117000000|2021-08-16 12:30:00|5500|5497|5488|5486|5502|5500|5488|5486|12142
1629117300000|2021-08-16 12:35:00|5487|5485|5486|5484|5489|5486|5483|5481|15979
1629117600000|2021-08-16 12:40:00|5485|5483|5485|5482|5488|5486|5483|5481|7662
1629117900000|2021-08-16 12:45:00|5484|5483|5492|5490|5493|5492|5484|5483|11652
1629118200000|2021-08-16 12:50:00|5491|5489|5491|5490|5492|5490|5488|5486|8973
1629118500000|2021-08-16 12:55:00|5492|5491|5491|5490|5494|5493|5486|5484|15510
1629118800000|2021-08-16 13:00:00|5492|5489|5502|5500|5504|5502|5492|5489|16095
1629119100000|2021-08-16 13:05:00|5501|5499|5503|5501|5506|5504|5496|5494|7880
1629119400000|2021-08-16 13:10:00|5502|5502|5512|5510|5513|5511|5502|5500|11994
1629119700000|2021-08-16 13:15:00|5511|5511|5509|5508|5513|5512|5509|5508|5210
1629120000000|2021-08-16 13:20:00|5510|5509|5518|5517|5518|5517|5507|5506|315581
1629120300000|2021-08-16 13:25:00|5519|5518|5530|5529|5533|5532|5517|5514|37266
1629120600000|2021-08-16 13:30:00|5529|5528|5513|5510|5542|5541|5509|5507|84041
1629120900000|2021-08-16 13:35:00|5512|5509|5486|5483|5512|5509|5485|5483|49141
1629121200000|2021-08-16 13:40:00|5485|5482|5491|5489|5501|5498|5480|5478|26931
1629121500000|2021-08-16 13:45:00|5490|5490|5492|5490|5501|5498|5484|5481|35552
1629121800000|2021-08-16 13:50:00|5491|5489|5509|5507|5512|5510|5487|5484|45593
1629122100000|2021-08-16 13:55:00|5508|5506|5500|5498|5513|5512|5495|5494|40217
1629122400000|2021-08-16 14:00:00|5499|5497|5512|5510|5518|5515|5495|5493|30167
1629122700000|2021-08-16 14:05:00|5511|5509|5515|5513|5519|5518|5502|5500|24046
1629123000000|2021-08-16 14:10:00|5514|5514|5520|5518|5530|5528|5506|5504|46171
1629123300000|2021-08-16 14:15:00|5519|5519|5501|5500|5522|5521|5501|5499|24877
1629123600000|2021-08-16 14:20:00|5502|5499|5505|5503|5507|5505|5494|5492|60972
1629123900000|2021-08-16 14:25:00|5504|5504|5516|5515|5516|5515|5495|5494|50414
1629124200000|2021-08-16 14:30:00|5515|5514|5514|5513|5525|5524|5511|5510|42100
1629124500000|2021-08-16 14:35:00|5513|5512|5524|5523|5526|5524|5511|5510|19058
1629124800000|2021-08-16 14:40:00|5523|5522|5523|5521|5533|5530|5522|5521|18359
1629125100000|2021-08-16 14:45:00|5522|5522|5521|5520|5527|5525|5519|5518|27732
1629125400000|2021-08-16 14:50:00|5522|5521|5518|5517|5527|5526|5515|5513|29345
1629125700000|2021-08-16 14:55:00|5517|5516|5518|5517|5519|5518|5509|5507|18967
1629126000000|2021-08-16 15:00:00|5519|5518|5514|5512|5526|5525|5513|5512|26982
1629126300000|2021-08-16 15:05:00|5513|5511|5509|5507|5516|5515|5508|5507|16964
1629126600000|2021-08-16 15:10:00|5508|5508|5515|5514|5515|5514|5506|5505|31804
1629126900000|2021-08-16 15:15:00|5516|5515|5518|5516|5522|5521|5512|5511|61313
1629127200000|2021-08-16 15:20:00|5517|5517|5523|5521|5529|5528|5514|5513|48384
1629127500000|2021-08-16 15:25:00|5522|5520|5527|5524|5527|5525|5516|5515|47343
1629183600000|2021-08-17 07:00:00|5520|5509|5508|5506|5531|5527|5494|5488|157770
1629183900000|2021-08-17 07:05:00|5507|5504|5492|5490|5514|5512|5485|5483|73700
1629184200000|2021-08-17 07:10:00|5491|5489|5484|5481|5494|5492|5472|5470|48210
1629184500000|2021-08-17 07:15:00|5483|5482|5486|5483|5498|5496|5470|5468|26504
1629184800000|2021-08-17 07:20:00|5485|5484|5500|5499|5508|5505|5479|5476|52692
1629185100000|2021-08-17 07:25:00|5501|5500|5511|5509|5513|5510|5490|5487|55824
1629185400000|2021-08-17 07:30:00|5512|5510|5500|5499|5512|5510|5494|5492|45404
1629185700000|2021-08-17 07:35:00|5501|5500|5495|5491|5507|5505|5488|5486|75747
1629186000000|2021-08-17 07:40:00|5496|5492|5505|5503|5505|5503|5489|5487|17498
1629186300000|2021-08-17 07:45:00|5506|5504|5517|5516|5522|5519|5501|5499|33776
1629186600000|2021-08-17 07:50:00|5516|5515|5496|5494|5516|5515|5495|5492|29731
1629186900000|2021-08-17 07:55:00|5497|5493|5508|5505|5509|5508|5486|5483|12470
1629187200000|2021-08-17 08:00:00|5509|5506|5509|5507|5518|5516|5506|5505|32376
1629187500000|2021-08-17 08:05:00|5510|5508|5499|5497|5527|5525|5497|5494|37953
1629187800000|2021-08-17 08:10:00|5500|5498|5503|5501|5510|5508|5493|5491|13871
1629188100000|2021-08-17 08:15:00|5504|5502|5497|5495|5505|5502|5492|5491|23542
1629188400000|2021-08-17 08:20:00|5496|5494|5507|5506|5508|5506|5489|5488|16680
1629188700000|2021-08-17 08:25:00|5508|5505|5509|5507|5510|5509|5499|5497|21187
1629189000000|2021-08-17 08:30:00|5508|5506|5497|5495|5510|5508|5495|5493|15303
1629189300000|2021-08-17 08:35:00|5498|5496|5503|5501|5507|5504|5493|5491|11930
1629189600000|2021-08-17 08:40:00|5502|5500|5509|5507|5510|5508|5500|5499|16323
1629189900000|2021-08-17 08:45:00|5510|5508|5511|5509|5520|5518|5503|5502|39755
1629190200000|2021-08-17 08:50:00|5510|5510|5518|5516|5518|5516|5502|5501|28717
1629190500000|2021-08-17 08:55:00|5519|5517|5518|5517|5521|5518|5506|5504|14684
1629190800000|2021-08-17 09:00:00|5517|5516|5525|5523|5528|5527|5515|5513|18429
1629191100000|2021-08-17 09:05:00|5526|5524|5535|5533|5542|5541|5524|5522|41313
1629191400000|2021-08-17 09:10:00|5534|5532|5532|5530|5544|5541|5532|5529|37547
1629191700000|2021-08-17 09:15:00|5533|5531|5524|5521|5536|5534|5521|5519|13525
1629192000000|2021-08-17 09:20:00|5525|5522|5537|5535|5538|5536|5522|5521|14324
1629192300000|2021-08-17 09:25:00|5538|5536|5536|5534|5540|5538|5531|5530|18993
1629192600000|2021-08-17 09:30:00|5535|5535|5534|5533|5540|5538|5533|5532|16538
1629192900000|2021-08-17 09:35:00|5535|5534|5542|5541|5544|5542|5534|5533|23447
1629193200000|2021-08-17 09:40:00|5543|5542|5546|5545|5546|5545|5539|5537|30098
1629193500000|2021-08-17 09:45:00|5547|5546|5552|5551|5554|5552|5547|5546|41504
1629193800000|2021-08-17 09:50:00|5553|5552|5550|5549|5554|5553|5549|5548|17306
1629194100000|2021-08-17 09:55:00|5551|5548|5549|5547|5551|5549|5542|5541|26033
1629194400000|2021-08-17 10:00:00|5548|5546|5547|5546|5549|5547|5544|5543|9718
1629194700000|2021-08-17 10:05:00|5548|5547|5546|5545|5550|5549|5545|5544|9244
1629195000000|2021-08-17 10:10:00|5547|5546|5548|5546|5550|5549|5546|5544|4205
1629195300000|2021-08-17 10:15:00|5549|5547|5544|5543|5551|5549|5544|5543|9572
1629195600000|2021-08-17 10:20:00|5543|5542|5544|5542|5544|5543|5540|5539|14176
1629195900000|2021-08-17 10:25:00|5545|5543|5543|5542|5545|5543|5537|5535|11179
1629196200000|2021-08-17 10:30:00|5542|5541|5543|5542|5544|5542|5538|5536|7825
1629196500000|2021-08-17 10:35:00|5542|5541|5541|5539|5543|5541|5536|5535|9524
1629196800000|2021-08-17 10:40:00|5540|5538|5537|5536|5541|5538|5536|5535|8681
1629197100000|2021-08-17 10:45:00|5536|5535|5537|5536|5537|5536|5531|5528|40441
1629197400000|2021-08-17 10:50:00|5536|5535|5531|5530|5536|5535|5531|5530|18284
1629197700000|2021-08-17 10:55:00|5532|5531|5529|5527|5534|5533|5527|5526|56044
1629198000000|2021-08-17 11:00:00|5530|5528|5530|5527|5533|5531|5529|5527|11013
1629198300000|2021-08-17 11:05:00|5529|5529|5528|5526|5533|5532|5526|5525|50313
1629198600000|2021-08-17 11:10:00|5529|5527|5520|5518|5529|5527|5519|5517|7334
1629198900000|2021-08-17 11:15:00|5519|5517|5513|5512|5520|5519|5511|5510|16631
1629199200000|2021-08-17 11:20:00|5514|5513|5516|5515|5521|5519|5514|5513|6864
1629199500000|2021-08-17 11:25:00|5515|5514|5513|5511|5515|5514|5508|5506|46061
1629199800000|2021-08-17 11:30:00|5512|5512|5511|5510|5514|5512|5507|5506|29812
1629200100000|2021-08-17 11:35:00|5510|5509|5513|5512|5514|5513|5510|5509|15528
1629200400000|2021-08-17 11:40:00|5514|5513|5519|5518|5522|5520|5513|5512|7043
1629200700000|2021-08-17 11:45:00|5518|5517|5517|5516|5521|5520|5515|5513|97501
1629201000000|2021-08-17 11:50:00|5516|5515|5515|5514|5518|5517|5514|5513|12350
1629201300000|2021-08-17 11:55:00|5514|5513|5514|5513|5516|5514|5512|5511|8617
1629201600000|2021-08-17 12:00:00|5513|5512|5512|5511|5514|5513|5511|5510|12343
1629201900000|2021-08-17 12:05:00|5513|5512|5520|5518|5523|5521|5513|5512|8122
1629202200000|2021-08-17 12:10:00|5521|5519|5520|5518|5522|5520|5515|5514|8773
1629202500000|2021-08-17 12:15:00|5519|5517|5511|5510|5522|5520|5511|5510|10300
1629202800000|2021-08-17 12:20:00|5510|5509|5509|5508|5512|5511|5508|5507|11878
1629203100000|2021-08-17 12:25:00|5510|5509|5507|5506|5511|5510|5506|5505|8122
1629203400000|2021-08-17 12:30:00|5508|5507|5503|5501|5511|5510|5501|5500|20841
1629203700000|2021-08-17 12:35:00|5502|5502|5507|5506|5507|5506|5498|5496|15499
1629204000000|2021-08-17 12:40:00|5508|5507|5507|5506|5513|5511|5505|5503|26113
1629204300000|2021-08-17 12:45:00|5506|5505|5502|5501|5507|5506|5501|5500|10273
1629204600000|2021-08-17 12:50:00|5503|5502|5501|5500|5505|5504|5499|5497|12726
1629204900000|2021-08-17 12:55:00|5502|5501|5507|5506|5508|5507|5500|5499|8135
1629205200000|2021-08-17 13:00:00|5506|5505|5510|5508|5512|5510|5506|5505|11771
1629205500000|2021-08-17 13:05:00|5509|5507|5508|5507|5512|5511|5507|5506|14688
1629205800000|2021-08-17 13:10:00|5509|5506|5509|5508|5512|5511|5508|5506|11751
1629206100000|2021-08-17 13:15:00|5508|5507|5502|5500|5512|5511|5501|5500|14111
1629206400000|2021-08-17 13:20:00|5501|5501|5501|5500|5504|5502|5499|5497|21172
1629206700000|2021-08-17 13:25:00|5502|5501|5506|5504|5508|5506|5501|5500|50043
1629207000000|2021-08-17 13:30:00|5505|5503|5521|5519|5524|5523|5502|5500|76906
1629207300000|2021-08-17 13:35:00|5522|5520|5521|5519|5529|5527|5509|5507|93212
1629207600000|2021-08-17 13:40:00|5522|5520|5521|5520|5529|5527|5514|5512|43619
1629207900000|2021-08-17 13:45:00|5522|5521|5520|5518|5526|5524|5516|5514|40777
1629208200000|2021-08-17 13:50:00|5519|5517|5509|5507|5522|5520|5507|5505|23344
1629208500000|2021-08-17 13:55:00|5510|5508|5509|5506|5512|5509|5498|5497|36487
1629208800000|2021-08-17 14:00:00|5508|5505|5504|5502|5518|5515|5502|5500|32675
1629209100000|2021-08-17 14:05:00|5503|5501|5493|5491|5508|5506|5492|5491|26870
1629209400000|2021-08-17 14:10:00|5494|5492|5487|5485|5496|5495|5481|5479|26298
1629209700000|2021-08-17 14:15:00|5486|5484|5490|5489|5497|5496|5480|5478|34633
1629210000000|2021-08-17 14:20:00|5489|5488|5497|5495|5507|5505|5488|5486|28321
1629210300000|2021-08-17 14:25:00|5496|5494|5501|5498|5506|5505|5492|5491|30872
1629210600000|2021-08-17 14:30:00|5500|5497|5489|5488|5500|5498|5489|5487|38823
1629210900000|2021-08-17 14:35:00|5490|5489|5488|5486|5496|5494|5484|5481|25093
1629211200000|2021-08-17 14:40:00|5489|5487|5505|5503|5506|5505|5487|5485|29077
1629211500000|2021-08-17 14:45:00|5504|5502|5495|5494|5505|5502|5494|5492|23253
1629211800000|2021-08-17 14:50:00|5496|5495|5498|5497|5504|5503|5494|5493|49677
1629212100000|2021-08-17 14:55:00|5499|5498|5487|5486|5500|5498|5486|5484|17165
1629212400000|2021-08-17 15:00:00|5488|5487|5492|5491|5493|5491|5484|5483|22809
1629212700000|2021-08-17 15:05:00|5491|5490|5493|5491|5493|5492|5490|5488|32049
1629213000000|2021-08-17 15:10:00|5492|5492|5487|5485|5495|5493|5485|5484|32940
1629213300000|2021-08-17 15:15:00|5488|5486|5496|5494|5497|5495|5486|5485|35574
1629213600000|2021-08-17 15:20:00|5495|5495|5494|5493|5496|5495|5490|5489|30450
1629213900000|2021-08-17 15:25:00|5493|5492|5486|5484|5495|5494|5485|5483|31717
1629270000000|2021-08-18 07:00:00|5499|5497|5508|5506|5514|5510|5485|5483|38750
1629270300000|2021-08-18 07:05:00|5509|5507|5492|5490|5511|5508|5486|5485|52228
1629270600000|2021-08-18 07:10:00|5491|5489|5478|5476|5493|5491|5476|5473|35241
1629270900000|2021-08-18 07:15:00|5479|5477|5472|5471|5482|5479|5470|5468|48265
1629271200000|2021-08-18 07:20:00|5473|5470|5473|5472|5484|5482|5469|5468|39915
1629271500000|2021-08-18 07:25:00|5472|5471|5471|5469|5475|5474|5466|5465|34296
1629271800000|2021-08-18 07:30:00|5470|5468|5471|5469|5473|5472|5461|5460|29668
1629272100000|2021-08-18 07:35:00|5470|5470|5457|5456|5470|5470|5449|5448|34613
1629272400000|2021-08-18 07:40:00|5456|5455|5455|5453|5461|5459|5452|5450|33188
1629272700000|2021-08-18 07:45:00|5456|5454|5449|5446|5456|5455|5446|5444|36157
1629273000000|2021-08-18 07:50:00|5448|5445|5447|5445|5452|5450|5440|5439|23286
1629273300000|2021-08-18 07:55:00|5448|5446|5431|5430|5448|5447|5430|5429|28070
1629273600000|2021-08-18 08:00:00|5430|5429|5431|5430|5433|5432|5428|5427|52928
1629273900000|2021-08-18 08:05:00|5432|5431|5438|5436|5444|5443|5432|5431|92060
1629274200000|2021-08-18 08:10:00|5437|5435|5433|5432|5438|5436|5430|5429|20926
1629274500000|2021-08-18 08:15:00|5434|5433|5428|5426|5435|5433|5427|5425|19263
1629274800000|2021-08-18 08:20:00|5427|5425|5422|5420|5428|5427|5420|5419|19118
1629275100000|2021-08-18 08:25:00|5421|5419|5409|5407|5421|5419|5408|5406|41983
1629275400000|2021-08-18 08:30:00|5408|5408|5394|5393|5409|5408|5394|5392|51924
1629275700000|2021-08-18 08:35:00|5395|5394|5398|5396|5401|5400|5389|5388|27261
1629276000000|2021-08-18 08:40:00|5397|5397|5394|5392|5404|5402|5390|5388|12724
1629276300000|2021-08-18 08:45:00|5393|5391|5402|5401|5404|5402|5390|5388|22979
1629276600000|2021-08-18 08:50:00|5401|5400|5394|5393|5403|5401|5392|5390|13250
1629276900000|2021-08-18 08:55:00|5395|5394|5400|5398|5402|5401|5395|5393|19922
1629277200000|2021-08-18 09:00:00|5399|5399|5406|5405|5408|5406|5399|5399|14134
1629277500000|2021-08-18 09:05:00|5407|5404|5397|5395|5407|5404|5392|5390|39816
1629277800000|2021-08-18 09:10:00|5396|5394|5419|5417|5420|5419|5394|5392|9723
1629278100000|2021-08-18 09:15:00|5420|5418|5420|5419|5424|5422|5415|5413|13274
1629278400000|2021-08-18 09:20:00|5419|5418|5404|5402|5419|5418|5404|5402|18696
1629278700000|2021-08-18 09:25:00|5405|5403|5410|5408|5413|5412|5403|5402|13281
1629279000000|2021-08-18 09:30:00|5409|5407|5413|5412|5413|5412|5408|5406|11722
1629279300000|2021-08-18 09:35:00|5412|5411|5409|5407|5419|5418|5408|5407|24733
1629279600000|2021-08-18 09:40:00|5410|5408|5414|5413|5415|5413|5408|5407|16133
1629279900000|2021-08-18 09:45:00|5413|5412|5414|5412|5417|5416|5410|5408|8789
1629280200000|2021-08-18 09:50:00|5413|5411|5387|5386|5413|5411|5387|5386|31413
1629280500000|2021-08-18 09:55:00|5388|5387|5391|5388|5395|5393|5386|5385|18004
1629280800000|2021-08-18 10:00:00|5390|5389|5375|5373|5390|5389|5375|5373|26796
1629281100000|2021-08-18 10:05:00|5376|5374|5374|5373|5380|5379|5373|5372|27386
1629281400000|2021-08-18 10:10:00|5375|5374|5380|5379|5389|5387|5375|5374|14696
1629281700000|2021-08-18 10:15:00|5381|5380|5368|5366|5383|5381|5368|5366|17037
1629282000000|2021-08-18 10:20:00|5367|5365|5354|5353|5367|5365|5354|5352|17265
1629282300000|2021-08-18 10:25:00|5355|5354|5353|5351|5363|5361|5353|5350|21390
1629282600000|2021-08-18 10:30:00|5354|5352|5356|5355|5360|5359|5353|5352|9517
1629282900000|2021-08-18 10:35:00|5357|5356|5351|5350|5361|5359|5350|5349|30495
1629283200000|2021-08-18 10:40:00|5350|5349|5358|5356|5361|5359|5350|5349|11295
1629283500000|2021-08-18 10:45:00|5359|5357|5356|5354|5363|5361|5356|5353|12193
1629283800000|2021-08-18 10:50:00|5355|5355|5357|5356|5358|5356|5353|5351|13664
1629284100000|2021-08-18 10:55:00|5356|5355|5361|5360|5369|5367|5353|5352|10184
1629284400000|2021-08-18 11:00:00|5362|5361|5354|5353|5367|5365|5354|5353|19334
1629284700000|2021-08-18 11:05:00|5355|5354|5355|5354|5357|5356|5352|5351|7615
1629285000000|2021-08-18 11:10:00|5354|5353|5355|5354|5356|5354|5346|5345|18215
1629285300000|2021-08-18 11:15:00|5356|5355|5355|5353|5360|5358|5351|5350|10657
1629285600000|2021-08-18 11:20:00|5354|5354|5362|5361|5364|5362|5354|5353|8289
1629285900000|2021-08-18 11:25:00|5361|5360|5363|5362|5369|5367|5358|5357|12379
1629286200000|2021-08-18 11:30:00|5362|5361|5368|5366|5368|5366|5361|5359|7478
1629286500000|2021-08-18 11:35:00|5369|5367|5372|5370|5373|5370|5368|5367|10266
1629286800000|2021-08-18 11:40:00|5371|5369|5365|5363|5371|5369|5364|5362|8802
1629287100000|2021-08-18 11:45:00|5366|5364|5365|5364|5368|5366|5365|5364|5235
1629287400000|2021-08-18 11:50:00|5364|5363|5362|5360|5367|5365|5359|5358|16637
1629287700000|2021-08-18 11:55:00|5361|5361|5373|5372|5373|5372|5361|5359|23555
1629288000000|2021-08-18 12:00:00|5372|5371|5370|5368|5378|5377|5368|5366|12416
1629288300000|2021-08-18 12:05:00|5369|5367|5370|5369|5374|5372|5368|5367|10794
1629288600000|2021-08-18 12:10:00|5371|5370|5354|5352|5371|5370|5352|5351|21577
1629288900000|2021-08-18 12:15:00|5353|5351|5351|5350|5357|5356|5350|5348|29429
1629289200000|2021-08-18 12:20:00|5350|5349|5353|5351|5361|5358|5347|5346|33041
1629289500000|2021-08-18 12:25:00|5352|5350|5347|5346|5358|5356|5347|5346|18624
1629289800000|2021-08-18 12:30:00|5348|5345|5349|5347|5353|5351|5346|5345|16784
1629290100000|2021-08-18 12:35:00|5350|5348|5349|5348|5353|5351|5346|5345|16103
1629290400000|2021-08-18 12:40:00|5348|5347|5356|5355|5356|5355|5346|5345|19262
1629290700000|2021-08-18 12:45:00|5355|5354|5350|5349|5355|5354|5345|5344|15292
1629291000000|2021-08-18 12:50:00|5349|5348|5352|5351|5354|5353|5348|5347|23466
1629291300000|2021-08-18 12:55:00|5353|5352|5367|5366|5368|5366|5352|5351|34487
1629291600000|2021-08-18 13:00:00|5366|5365|5370|5368|5373|5371|5364|5363|19370
1629291900000|2021-08-18 13:05:00|5371|5369|5370|5368|5371|5370|5368|5367|9774
1629292200000|2021-08-18 13:10:00|5369|5369|5359|5358|5370|5369|5359|5358|14835
1629292500000|2021-08-18 13:15:00|5360|5359|5356|5355|5362|5360|5355|5354|13928
1629292800000|2021-08-18 13:20:00|5357|5356|5358|5356|5365|5363|5357|5355|13387
1629293100000|2021-08-18 13:25:00|5359|5357|5365|5363|5365|5363|5355|5354|23647
1629293400000|2021-08-18 13:30:00|5366|5364|5363|5361|5389|5388|5359|5356|109664
1629293700000|2021-08-18 13:35:00|5364|5362|5342|5340|5372|5369|5341|5339|101478
1629294000000|2021-08-18 13:40:00|5341|5339|5362|5360|5363|5362|5338|5337|109406
1629294300000|2021-08-18 13:45:00|5361|5361|5346|5345|5370|5369|5346|5344|99556
1629294600000|2021-08-18 13:50:00|5345|5344|5362|5360|5363|5362|5341|5340|66600
1629294900000|2021-08-18 13:55:00|5361|5361|5354|5353|5367|5365|5352|5351|46989
1629295200000|2021-08-18 14:00:00|5355|5352|5363|5361|5363|5362|5348|5346|40267
1629295500000|2021-08-18 14:05:00|5362|5360|5346|5344|5363|5361|5346|5344|59367
1629295800000|2021-08-18 14:10:00|5347|5345|5349|5347|5352|5351|5342|5341|32691
1629296100000|2021-08-18 14:15:00|5348|5346|5343|5341|5348|5347|5337|5336|34680
1629296400000|2021-08-18 14:20:00|5342|5340|5333|5330|5346|5344|5332|5330|38812
1629296700000|2021-08-18 14:25:00|5332|5331|5326|5325|5335|5333|5323|5322|173100
1629297000000|2021-08-18 14:30:00|5327|5326|5330|5329|5338|5336|5324|5323|44177
1629297300000|2021-08-18 14:35:00|5329|5328|5319|5318|5334|5333|5317|5316|67805
1629297600000|2021-08-18 14:40:00|5318|5317|5316|5314|5323|5321|5315|5313|50585
1629297900000|2021-08-18 14:45:00|5315|5313|5313|5312|5319|5318|5312|5311|76577
1629298200000|2021-08-18 14:50:00|5312|5311|5312|5311|5327|5325|5309|5308|35361
1629298500000|2021-08-18 14:55:00|5311|5310|5313|5312|5321|5319|5309|5307|82827
1629298800000|2021-08-18 15:00:00|5314|5311|5314|5312|5317|5315|5309|5308|75808
1629299100000|2021-08-18 15:05:00|5313|5313|5328|5326|5329|5327|5309|5308|42191
1629299400000|2021-08-18 15:10:00|5329|5327|5318|5317|5333|5332|5317|5316|62388
1629299700000|2021-08-18 15:15:00|5317|5316|5319|5318|5325|5324|5315|5314|53918
1629300000000|2021-08-18 15:20:00|5318|5317|5323|5322|5324|5323|5314|5313|49186
1629300300000|2021-08-18 15:25:00|5322|5321|5328|5325|5333|5331|5320|5319|77537
1629356400000|2021-08-19 07:00:00|5178|5164|5161|5158|5182|5176|5103|5100|168479
1629356700000|2021-08-19 07:05:00|5162|5159|5147|5143|5176|5172|5130|5127|129449
1629357000000|2021-08-19 07:10:00|5146|5142|5164|5162|5165|5162|5128|5125|100619
1629357300000|2021-08-19 07:15:00|5163|5161|5177|5176|5186|5184|5160|5157|95631
1629357600000|2021-08-19 07:20:00|5178|5175|5186|5185|5194|5192|5178|5174|32015
1629357900000|2021-08-19 07:25:00|5187|5186|5187|5184|5188|5186|5166|5163|70103
1629358200000|2021-08-19 07:30:00|5188|5185|5150|5148|5189|5186|5144|5142|42745
1629358500000|2021-08-19 07:35:00|5149|5149|5152|5151|5154|5152|5140|5139|42035
1629358800000|2021-08-19 07:40:00|5151|5150|5157|5155|5158|5157|5143|5141|43007
1629359100000|2021-08-19 07:45:00|5156|5156|5160|5159|5163|5161|5146|5143|52836
1629359400000|2021-08-19 07:50:00|5161|5160|5152|5150|5166|5165|5149|5148|31589
1629359700000|2021-08-19 07:55:00|5151|5149|5131|5129|5152|5149|5130|5129|34697
1629360000000|2021-08-19 08:00:00|5130|5128|5122|5120|5130|5128|5110|5109|42472
1629360300000|2021-08-19 08:05:00|5123|5121|5127|5125|5128|5125|5114|5112|23713
1629360600000|2021-08-19 08:10:00|5128|5126|5130|5128|5136|5133|5124|5122|16127
1629360900000|2021-08-19 08:15:00|5131|5129|5115|5113|5135|5133|5115|5113|39442
1629361200000|2021-08-19 08:20:00|5114|5114|5120|5117|5127|5124|5113|5111|26186
1629361500000|2021-08-19 08:25:00|5119|5116|5111|5110|5119|5117|5110|5109|27804
1629361800000|2021-08-19 08:30:00|5112|5109|5110|5109|5112|5110|5103|5102|59694
1629362100000|2021-08-19 08:35:00|5109|5108|5124|5122|5125|5123|5106|5104|41874
1629362400000|2021-08-19 08:40:00|5123|5123|5121|5119|5128|5126|5119|5116|27579
1629362700000|2021-08-19 08:45:00|5122|5120|5117|5115|5126|5125|5116|5115|20399
1629363000000|2021-08-19 08:50:00|5116|5114|5122|5121|5125|5123|5113|5111|22287
1629363300000|2021-08-19 08:55:00|5121|5120|5134|5132|5137|5134|5121|5119|18133
1629363600000|2021-08-19 09:00:00|5135|5133|5137|5135|5140|5138|5128|5126|18801
1629363900000|2021-08-19 09:05:00|5136|5134|5122|5120|5137|5135|5122|5120|31392
1629364200000|2021-08-19 09:10:00|5123|5121|5116|5115|5125|5123|5116|5115|21133
1629364500000|2021-08-19 09:15:00|5115|5114|5147|5145|5149|5148|5115|5113|39491
1629364800000|2021-08-19 09:20:00|5146|5144|5139|5137|5146|5144|5137|5135|17232
1629365100000|2021-08-19 09:25:00|5140|5138|5150|5148|5151|5150|5139|5137|36107
1629365400000|2021-08-19 09:30:00|5149|5149|5165|5162|5165|5163|5144|5141|39739
1629365700000|2021-08-19 09:35:00|5166|5163|5176|5175|5176|5175|5160|5158|21018
1629366000000|2021-08-19 09:40:00|5175|5174|5180|5179|5183|5182|5168|5166|32929
1629366300000|2021-08-19 09:45:00|5179|5178|5184|5182|5188|5187|5179|5177|27880
1629366600000|2021-08-19 09:50:00|5183|5181|5196|5194|5196|5194|5176|5175|30101
1629366900000|2021-08-19 09:55:00|5195|5193|5216|5213|5228|5227|5191|5190|149992
1629367200000|2021-08-19 10:00:00|5215|5211|5248|5247|5248|5247|5214|5211|116454
1629367500000|2021-08-19 10:05:00|5247|5246|5253|5252|5261|5259|5232|5229|64561
1629367800000|2021-08-19 10:10:00|5254|5251|5256|5255|5269|5266|5247|5245|93969
1629368100000|2021-08-19 10:15:00|5257|5256|5241|5239|5271|5270|5241|5238|97389
1629368400000|2021-08-19 10:20:00|5240|5238|5235|5234|5240|5239|5222|5221|25146
1629368700000|2021-08-19 10:25:00|5234|5233|5216|5214|5234|5233|5212|5210|38483
1629369000000|2021-08-19 10:30:00|5215|5213|5211|5209|5221|5219|5205|5203|22504
1629369300000|2021-08-19 10:35:00|5210|5208|5196|5195|5214|5212|5196|5195|58419
1629369600000|2021-08-19 10:40:00|5195|5194|5180|5178|5197|5195|5178|5177|18283
1629369900000|2021-08-19 10:45:00|5181|5179|5183|5182|5186|5184|5178|5175|23421
1629370200000|2021-08-19 10:50:00|5184|5183|5199|5198|5202|5201|5182|5181|63163
1629370500000|2021-08-19 10:55:00|5198|5197|5177|5176|5198|5197|5175|5174|15276
1629370800000|2021-08-19 11:00:00|5178|5175|5175|5174|5179|5178|5172|5171|15745
1629371100000|2021-08-19 11:05:00|5176|5175|5167|5166|5181|5180|5159|5158|20733
1629371400000|2021-08-19 11:10:00|5168|5167|5159|5158|5169|5168|5156|5154|18396
1629371700000|2021-08-19 11:15:00|5158|5157|5151|5150|5159|5158|5145|5143|34884
1629372000000|2021-08-19 11:20:00|5152|5151|5162|5161|5166|5165|5151|5150|24321
1629372300000|2021-08-19 11:25:00|5161|5160|5156|5154|5162|5160|5153|5151|11447
1629372600000|2021-08-19 11:30:00|5157|5155|5167|5165|5167|5166|5155|5153|11957
1629372900000|2021-08-19 11:35:00|5168|5166|5167|5165|5169|5167|5159|5157|22717
1629373200000|2021-08-19 11:40:00|5166|5164|5160|5158|5171|5170|5160|5157|10596
1629373500000|2021-08-19 11:45:00|5159|5157|5174|5172|5175|5173|5158|5157|17223
1629373800000|2021-08-19 11:50:00|5173|5171|5169|5167|5177|5176|5169|5167|18238
1629374100000|2021-08-19 11:55:00|5168|5166|5162|5161|5171|5170|5158|5157|24773
1629374400000|2021-08-19 12:00:00|5163|5162|5166|5163|5172|5171|5158|5157|26475
1629374700000|2021-08-19 12:05:00|5165|5162|5170|5168|5171|5170|5159|5157|14018
1629375000000|2021-08-19 12:10:00|5169|5167|5171|5170|5175|5173|5168|5167|16261
1629375300000|2021-08-19 12:15:00|5170|5169|5174|5172|5175|5173|5167|5166|21288
1629375600000|2021-08-19 12:20:00|5173|5173|5192|5190|5193|5192|5173|5172|18716
1629375900000|2021-08-19 12:25:00|5191|5191|5186|5184|5195|5194|5185|5184|20196
1629376200000|2021-08-19 12:30:00|5185|5183|5178|5177|5186|5184|5178|5177|15686
1629376500000|2021-08-19 12:35:00|5177|5176|5182|5181|5182|5181|5174|5173|21584
1629376800000|2021-08-19 12:40:00|5181|5180|5199|5197|5205|5203|5181|5179|26757
1629377100000|2021-08-19 12:45:00|5198|5196|5182|5181|5198|5196|5176|5175|21694
1629377400000|2021-08-19 12:50:00|5183|5180|5186|5185|5187|5186|5176|5174|28057
1629377700000|2021-08-19 12:55:00|5185|5184|5188|5185|5197|5196|5185|5184|17040
1629378000000|2021-08-19 13:00:00|5187|5186|5204|5202|5204|5203|5187|5185|34364
1629378300000|2021-08-19 13:05:00|5203|5203|5208|5205|5217|5215|5202|5201|36877
1629378600000|2021-08-19 13:10:00|5209|5206|5211|5210|5212|5210|5204|5202|17014
1629378900000|2021-08-19 13:15:00|5210|5209|5202|5200|5212|5210|5201|5200|23559
1629379200000|2021-08-19 13:20:00|5201|5199|5194|5193|5202|5201|5192|5191|18866
1629379500000|2021-08-19 13:25:00|5195|5194|5211|5209|5212|5211|5195|5194|39754
1629379800000|2021-08-19 13:30:00|5210|5208|5220|5219|5231|5228|5182|5181|178837
1629380100000|2021-08-19 13:35:00|5219|5218|5240|5238|5242|5241|5211|5210|87174
1629380400000|2021-08-19 13:40:00|5239|5239|5218|5216|5241|5240|5214|5212|80409
1629380700000|2021-08-19 13:45:00|5219|5217|5215|5213|5241|5239|5214|5212|67972
1629381000000|2021-08-19 13:50:00|5214|5212|5222|5220|5226|5225|5213|5210|55176
1629381300000|2021-08-19 13:55:00|5223|5221|5214|5213|5225|5224|5214|5213|54352
1629381600000|2021-08-19 14:00:00|5212|5211|5213|5211|5218|5217|5202|5200|62582
1629381900000|2021-08-19 14:05:00|5212|5212|5214|5212|5223|5222|5207|5206|58483
1629382200000|2021-08-19 14:10:00|5213|5213|5216|5215|5220|5218|5205|5204|49817
1629382500000|2021-08-19 14:15:00|5217|5216|5218|5216|5228|5227|5216|5214|56118
1629382800000|2021-08-19 14:20:00|5219|5217|5207|5206|5221|5219|5207|5206|38029
1629383100000|2021-08-19 14:25:00|5206|5205|5203|5202|5207|5206|5196|5195|44559
1629383400000|2021-08-19 14:30:00|5204|5203|5190|5189|5210|5209|5190|5189|37181
1629383700000|2021-08-19 14:35:00|5191|5190|5175|5174|5191|5190|5169|5168|57399
1629384000000|2021-08-19 14:40:00|5174|5173|5178|5177|5186|5184|5166|5165|160851
1629384300000|2021-08-19 14:45:00|5177|5176|5178|5177|5186|5184|5174|5172|30132
1629384600000|2021-08-19 14:50:00|5177|5176|5189|5187|5190|5188|5174|5172|41659
1629384900000|2021-08-19 14:55:00|5188|5186|5207|5205|5211|5209|5186|5184|54420
1629385200000|2021-08-19 15:00:00|5206|5204|5205|5203|5213|5211|5199|5198|67166
1629385500000|2021-08-19 15:05:00|5206|5204|5188|5187|5207|5205|5185|5184|54705
1629385800000|2021-08-19 15:10:00|5189|5188|5190|5189|5191|5190|5175|5174|88314
1629386100000|2021-08-19 15:15:00|5191|5190|5196|5195|5198|5196|5188|5186|41217
1629386400000|2021-08-19 15:20:00|5197|5196|5197|5196|5200|5199|5194|5193|53762
1629386700000|2021-08-19 15:25:00|5196|5195|5191|5188|5202|5201|5187|5186|45859
1629442800000|2021-08-20 07:00:00|5249|5247|5257|5254|5267|5262|5220|5211|94368
1629443100000|2021-08-20 07:05:00|5258|5255|5219|5216|5260|5257|5216|5215|29863
1629443400000|2021-08-20 07:10:00|5220|5217|5227|5225|5228|5226|5217|5215|29189
1629443700000|2021-08-20 07:15:00|5226|5224|5223|5221|5234|5233|5219|5218|29545
1629444000000|2021-08-20 07:20:00|5222|5220|5226|5223|5236|5234|5219|5217|36587
1629444300000|2021-08-20 07:25:00|5225|5222|5198|5197|5225|5224|5197|5196|38831
1629444600000|2021-08-20 07:30:00|5199|5198|5202|5201|5206|5204|5191|5190|40247
1629444900000|2021-08-20 07:35:00|5201|5200|5201|5199|5202|5200|5195|5193|14745
1629445200000|2021-08-20 07:40:00|5202|5200|5200|5199|5203|5202|5193|5191|12382
1629445500000|2021-08-20 07:45:00|5199|5198|5201|5199|5203|5202|5196|5194|12921
1629445800000|2021-08-20 07:50:00|5200|5198|5197|5196|5203|5202|5196|5194|21808
1629446100000|2021-08-20 07:55:00|5198|5197|5211|5209|5213|5212|5197|5196|14481
1629446400000|2021-08-20 08:00:00|5212|5210|5218|5217|5221|5219|5209|5208|13688
1629446700000|2021-08-20 08:05:00|5219|5218|5208|5205|5220|5219|5208|5205|11478
1629447000000|2021-08-20 08:10:00|5209|5206|5208|5207|5214|5212|5207|5206|11354
1629447300000|2021-08-20 08:15:00|5209|5206|5191|5190|5209|5208|5190|5188|93723
1629447600000|2021-08-20 08:20:00|5192|5191|5189|5188|5195|5193|5186|5184|13558
1629447900000|2021-08-20 08:25:00|5188|5187|5199|5197|5201|5200|5188|5187|12732
1629448200000|2021-08-20 08:30:00|5198|5196|5195|5193|5198|5196|5191|5188|7240
1629448500000|2021-08-20 08:35:00|5194|5194|5196|5195|5200|5198|5191|5188|9746
1629448800000|2021-08-20 08:40:00|5195|5194|5198|5196|5200|5198|5193|5191|9074
1629449100000|2021-08-20 08:45:00|5197|5195|5193|5191|5198|5196|5192|5189|8430
1629449400000|2021-08-20 08:50:00|5194|5192|5196|5194|5197|5196|5189|5188|13187
1629449700000|2021-08-20 08:55:00|5197|5195|5198|5196|5200|5198|5192|5190|9167
1629450000000|2021-08-20 09:00:00|5197|5195|5202|5200|5203|5200|5195|5194|8862
1629450300000|2021-08-20 09:05:00|5203|5201|5205|5203|5212|5210|5202|5200|11313
1629450900000|2021-08-20 09:15:00|5197|5194|5184|5183|5197|5196|5184|5183|41828
1629451200000|2021-08-20 09:20:00|5185|5184|5195|5194|5196|5195|5185|5183|9481
1629451500000|2021-08-20 09:25:00|5194|5193|5199|5198|5200|5198|5194|5193|6831
1629451800000|2021-08-20 09:30:00|5198|5197|5201|5199|5203|5202|5193|5191|18773
1629452100000|2021-08-20 09:35:00|5202|5200|5210|5208|5211|5210|5201|5199|46517
1629452400000|2021-08-20 09:40:00|5209|5207|5210|5209|5212|5211|5208|5206|8351
1629452700000|2021-08-20 09:45:00|5209|5208|5209|5208|5213|5211|5208|5207|23499
1629453000000|2021-08-20 09:50:00|5208|5207|5187|5185|5209|5208|5184|5182|16736
1629453300000|2021-08-20 09:55:00|5186|5184|5189|5188|5190|5189|5183|5181|10029
1629453600000|2021-08-20 10:00:00|5188|5187|5188|5186|5193|5192|5185|5182|7587
1629453900000|2021-08-20 10:05:00|5187|5185|5191|5190|5191|5190|5179|5178|20411
1629454200000|2021-08-20 10:10:00|5190|5189|5194|5192|5194|5193|5188|5187|12192
1629454500000|2021-08-20 10:15:00|5195|5193|5193|5191|5200|5198|5190|5188|8781
1629454800000|2021-08-20 10:20:00|5194|5192|5182|5180|5195|5194|5179|5178|13358
1629455100000|2021-08-20 10:25:00|5181|5179|5191|5190|5191|5190|5180|5179|8080
1629455400000|2021-08-20 10:30:00|5192|5191|5191|5189|5197|5196|5190|5188|9153
1629455700000|2021-08-20 10:35:00|5190|5188|5189|5188|5198|5196|5189|5187|15574
1629456000000|2021-08-20 10:40:00|5188|5187|5192|5190|5196|5195|5187|5185|13346
1629456300000|2021-08-20 10:45:00|5193|5191|5192|5190|5197|5195|5192|5190|3695
1629456600000|2021-08-20 10:50:00|5193|5191|5182|5181|5194|5192|5182|5180|4709
1629456900000|2021-08-20 10:55:00|5183|5182|5186|5184|5186|5185|5182|5180|5324
1629457200000|2021-08-20 11:00:00|5187|5185|5178|5176|5187|5186|5176|5174|7963
1629457500000|2021-08-20 11:05:00|5177|5175|5174|5172|5178|5176|5170|5167|5269
1629457800000|2021-08-20 11:10:00|5173|5173|5178|5176|5180|5178|5173|5172|5683
1629458100000|2021-08-20 11:15:00|5179|5177|5181|5179|5181|5180|5176|5174|3888
1629458400000|2021-08-20 11:20:00|5180|5178|5187|5185|5187|5185|5179|5178|9232
1629458700000|2021-08-20 11:25:00|5186|5184|5190|5187|5191|5189|5185|5183|2569
1629459000000|2021-08-20 11:30:00|5191|5188|5182|5180|5191|5189|5182|5180|8698
1629459300000|2021-08-20 11:35:00|5183|5181|5187|5185|5188|5186|5183|5181|2814
1629459600000|2021-08-20 11:40:00|5188|5186|5190|5188|5194|5192|5188|5186|5479
1629459900000|2021-08-20 11:45:00|5189|5189|5190|5188|5192|5190|5184|5182|5622
1629460200000|2021-08-20 11:50:00|5189|5187|5185|5183|5190|5188|5184|5182|7041
1629460500000|2021-08-20 11:55:00|5186|5184|5178|5175|5186|5185|5177|5175|6194
1629460800000|2021-08-20 12:00:00|5179|5176|5182|5180|5185|5183|5177|5175|12238
1629461100000|2021-08-20 12:05:00|5181|5181|5179|5177|5182|5181|5178|5177|5968
1629461400000|2021-08-20 12:10:00|5180|5178|5171|5170|5182|5180|5171|5169|4916
1629461700000|2021-08-20 12:15:00|5170|5169|5179|5177|5181|5179|5170|5168|5421
1629462000000|2021-08-20 12:20:00|5178|5176|5180|5178|5183|5181|5176|5174|3944
1629462300000|2021-08-20 12:25:00|5179|5177|5179|5178|5183|5181|5177|5176|10173
1629462600000|2021-08-20 12:30:00|5178|5177|5178|5177|5181|5179|5174|5173|6772
1629462900000|2021-08-20 12:35:00|5179|5178|5182|5180|5183|5181|5178|5176|8374
1629463200000|2021-08-20 12:40:00|5181|5179|5181|5179|5183|5181|5178|5176|5308
1629463500000|2021-08-20 12:45:00|5180|5178|5181|5180|5182|5180|5173|5171|5114
1629463800000|2021-08-20 12:50:00|5180|5179|5178|5176|5183|5180|5175|5173|5584
1629464100000|2021-08-20 12:55:00|5177|5177|5183|5181|5183|5181|5177|5175|8751
1629464400000|2021-08-20 13:00:00|5182|5182|5177|5175|5184|5182|5174|5173|12920
1629464700000|2021-08-20 13:05:00|5178|5176|5182|5180|5187|5186|5175|5173|31366
1629465000000|2021-08-20 13:10:00|5183|5181|5183|5182|5186|5184|5181|5178|14100
1629465300000|2021-08-20 13:15:00|5184|5181|5182|5180|5186|5185|5179|5178|15143
1629465600000|2021-08-20 13:20:00|5183|5181|5182|5180|5183|5182|5178|5176|10556
1629465900000|2021-08-20 13:25:00|5181|5179|5180|5178|5184|5183|5178|5177|15530
1629466200000|2021-08-20 13:30:00|5181|5179|5208|5206|5209|5208|5178|5177|130415
1629466500000|2021-08-20 13:35:00|5209|5207|5214|5212|5220|5219|5204|5201|66656
1629466800000|2021-08-20 13:40:00|5215|5213|5227|5225|5228|5226|5212|5209|57180
1629467100000|2021-08-20 13:45:00|5228|5226|5229|5227|5237|5235|5219|5217|54235
1629467400000|2021-08-20 13:50:00|5230|5228|5216|5214|5233|5232|5215|5213|35905
1629467700000|2021-08-20 13:55:00|5215|5215|5214|5212|5221|5219|5205|5203|30784
1629468000000|2021-08-20 14:00:00|5213|5211|5227|5225|5230|5229|5210|5207|32013
1629468300000|2021-08-20 14:05:00|5226|5226|5216|5215|5228|5227|5214|5213|25680
1629468600000|2021-08-20 14:10:00|5215|5214|5208|5206|5217|5216|5206|5205|10027
1629468900000|2021-08-20 14:15:00|5207|5205|5213|5212|5222|5220|5204|5202|21244
1629469200000|2021-08-20 14:20:00|5212|5211|5212|5211|5219|5217|5210|5208|24059
1629469500000|2021-08-20 14:25:00|5211|5210|5210|5208|5213|5212|5207|5206|18944
1629469800000|2021-08-20 14:30:00|5211|5209|5224|5223|5227|5226|5210|5208|35047
1629470100000|2021-08-20 14:35:00|5225|5222|5228|5226|5233|5232|5220|5218|52500
1629470400000|2021-08-20 14:40:00|5227|5225|5225|5223|5229|5227|5220|5218|26532
1629470700000|2021-08-20 14:45:00|5224|5224|5220|5219|5225|5224|5218|5217|23545
1629471000000|2021-08-20 14:50:00|5219|5218|5215|5213|5220|5219|5214|5213|17306
1629471300000|2021-08-20 14:55:00|5216|5214|5224|5222|5230|5228|5212|5210|58367
1629471600000|2021-08-20 15:00:00|5225|5223|5223|5222|5230|5229|5222|5220|45668
1629471900000|2021-08-20 15:05:00|5222|5221|5233|5232|5234|5233|5218|5216|53000
1629472200000|2021-08-20 15:10:00|5234|5233|5242|5241|5245|5243|5234|5233|32376
1629472500000|2021-08-20 15:15:00|5243|5242|5239|5237|5244|5242|5236|5234|30829
1629472800000|2021-08-20 15:20:00|5238|5238|5235|5233|5240|5239|5234|5233|34250
1629473100000|2021-08-20 15:25:00|5236|5234|5232|5230|5238|5237|5231|5230|25509
1629702000000|2021-08-23 07:00:00|5267|5261|5242|5240|5280|5273|5229|5228|59102
1629702300000|2021-08-23 07:05:00|5241|5239|5228|5226|5244|5242|5227|5224|56819
1629702600000|2021-08-23 07:10:00|5227|5225|5224|5221|5239|5238|5224|5221|30404
1629702900000|2021-08-23 07:15:00|5223|5220|5225|5223|5230|5228|5217|5216|19947
1629703200000|2021-08-23 07:20:00|5226|5224|5217|5215|5226|5224|5215|5214|19927
1629703500000|2021-08-23 07:25:00|5216|5216|5233|5230|5235|5233|5210|5208|20401
1629703800000|2021-08-23 07:30:00|5232|5229|5214|5212|5232|5229|5214|5211|16684
1629704100000|2021-08-23 07:35:00|5215|5213|5215|5214|5219|5217|5210|5209|12447
1629704400000|2021-08-23 07:40:00|5214|5213|5211|5209|5217|5215|5204|5203|28639
1629704700000|2021-08-23 07:45:00|5210|5208|5207|5205|5213|5210|5203|5201|10591
1629705000000|2021-08-23 07:50:00|5206|5204|5190|5188|5207|5205|5189|5188|26989
1629705300000|2021-08-23 07:55:00|5191|5187|5199|5197|5200|5199|5190|5187|14907
1629705600000|2021-08-23 08:00:00|5198|5196|5203|5201|5206|5204|5198|5196|17513
1629705900000|2021-08-23 08:05:00|5202|5200|5205|5203|5208|5206|5199|5196|28870
1629706200000|2021-08-23 08:10:00|5206|5204|5204|5202|5208|5207|5201|5200|8031
1629706500000|2021-08-23 08:15:00|5203|5203|5218|5216|5223|5221|5200|5197|31481
1629706800000|2021-08-23 08:20:00|5217|5215|5227|5225|5234|5232|5216|5214|9973
1629707100000|2021-08-23 08:25:00|5226|5224|5216|5214|5228|5227|5216|5213|13774
1629707400000|2021-08-23 08:30:00|5215|5213|5230|5227|5233|5231|5214|5212|36073
1629707700000|2021-08-23 08:35:00|5229|5228|5232|5230|5234|5233|5227|5225|28857
1629708000000|2021-08-23 08:40:00|5231|5229|5229|5228|5231|5229|5226|5224|17568
1629708300000|2021-08-23 08:45:00|5228|5227|5234|5233|5240|5238|5228|5226|12726
1629708600000|2021-08-23 08:50:00|5235|5234|5235|5233|5241|5238|5232|5229|14080
1629708900000|2021-08-23 08:55:00|5234|5232|5233|5231|5236|5235|5228|5226|18868
1629709200000|2021-08-23 09:00:00|5232|5232|5230|5228|5232|5232|5226|5223|15676
1629709500000|2021-08-23 09:05:00|5231|5229|5239|5237|5239|5237|5229|5227|18425
1629709800000|2021-08-23 09:10:00|5238|5238|5229|5227|5241|5240|5229|5227|17907
1629710100000|2021-08-23 09:15:00|5230|5228|5235|5233|5239|5237|5230|5228|11536
1629710400000|2021-08-23 09:20:00|5234|5232|5248|5245|5248|5246|5233|5232|11785
1629710700000|2021-08-23 09:25:00|5247|5244|5246|5244|5255|5253|5244|5243|9289
1629711000000|2021-08-23 09:30:00|5247|5245|5241|5240|5248|5246|5238|5236|17397
1629711300000|2021-08-23 09:35:00|5242|5239|5238|5236|5243|5242|5236|5234|16247
1629711600000|2021-08-23 09:40:00|5239|5237|5235|5233|5239|5238|5234|5233|12668
1629711900000|2021-08-23 09:45:00|5236|5234|5232|5231|5237|5236|5232|5230|15114
1629712200000|2021-08-23 09:50:00|5233|5232|5232|5231|5237|5235|5232|5230|14742
1629712500000|2021-08-23 09:55:00|5233|5232|5237|5236|5241|5240|5231|5230|17645
1629712800000|2021-08-23 10:00:00|5238|5237|5246|5245|5246|5245|5237|5236|22937
1629713100000|2021-08-23 10:05:00|5245|5244|5247|5246|5249|5247|5241|5239|15959
1629713400000|2021-08-23 10:10:00|5246|5245|5245|5243|5250|5248|5240|5237|14247
1629713700000|2021-08-23 10:15:00|5244|5244|5241|5239|5244|5244|5238|5237|7150
1629714000000|2021-08-23 10:20:00|5240|5238|5240|5239|5243|5241|5238|5237|6672
1629714300000|2021-08-23 10:25:00|5241|5240|5238|5237|5242|5241|5237|5236|6017
1629714600000|2021-08-23 10:30:00|5239|5238|5240|5238|5241|5239|5236|5235|6553
1629714900000|2021-08-23 10:35:00|5239|5239|5239|5237|5240|5239|5236|5235|9419
1629715200000|2021-08-23 10:40:00|5240|5238|5241|5240|5241|5240|5236|5235|8221
1629715500000|2021-08-23 10:45:00|5242|5239|5229|5227|5245|5243|5228|5227|11505
1629715800000|2021-08-23 10:50:00|5230|5228|5235|5233|5238|5236|5228|5227|19138
1629716100000|2021-08-23 10:55:00|5234|5232|5241|5239|5241|5240|5233|5231|3568
1629716400000|2021-08-23 11:00:00|5240|5238|5237|5236|5241|5239|5235|5234|4200
1629716700000|2021-08-23 11:05:00|5236|5235|5242|5240|5243|5240|5235|5234|3239
1629717000000|2021-08-23 11:10:00|5241|5239|5239|5238|5243|5241|5237|5234|4990
1629717300000|2021-08-23 11:15:00|5238|5237|5234|5231|5240|5239|5232|5230|8014
1629717600000|2021-08-23 11:20:00|5235|5232|5234|5231|5237|5236|5234|5231|2978
1629717900000|2021-08-23 11:25:00|5233|5232|5233|5232|5234|5232|5229|5228|4325
1629718200000|2021-08-23 11:30:00|5235|5233|5238|5236|5239|5237|5230|5229|7840
1629718500000|2021-08-23 11:35:00|5239|5237|5243|5241|5244|5242|5239|5236|4391
1629718800000|2021-08-23 11:40:00|5242|5240|5250|5248|5250|5249|5241|5240|8356
1629719100000|2021-08-23 11:45:00|5249|5247|5246|5244|5249|5247|5244|5242|4637
1629719400000|2021-08-23 11:50:00|5247|5245|5247|5245|5250|5249|5245|5244|5042
1629719700000|2021-08-23 11:55:00|5246|5246|5244|5242|5248|5246|5244|5242|5119
1629720000000|2021-08-23 12:00:00|5243|5241|5242|5240|5244|5241|5236|5235|10227
1629720300000|2021-08-23 12:05:00|5243|5241|5248|5247|5250|5248|5242|5240|8950
1629720600000|2021-08-23 12:10:00|5249|5246|5248|5246|5250|5248|5243|5241|6545
1629720900000|2021-08-23 12:15:00|5249|5247|5251|5250|5251|5250|5248|5245|5100
1629721200000|2021-08-23 12:20:00|5250|5249|5252|5250|5252|5250|5246|5244|6451
1629721500000|2021-08-23 12:25:00|5251|5249|5247|5245|5252|5251|5247|5245|3181
1629721800000|2021-08-23 12:30:00|5246|5244|5243|5241|5247|5245|5243|5241|10277
1629722100000|2021-08-23 12:35:00|5242|5242|5237|5236|5243|5242|5236|5233|5717
1629722400000|2021-08-23 12:40:00|5238|5237|5236|5235|5242|5240|5236|5234|14753
1629722700000|2021-08-23 12:45:00|5235|5234|5235|5233|5236|5235|5232|5229|5557
1629723000000|2021-08-23 12:50:00|5234|5234|5236|5234|5239|5237|5234|5233|6813
1629723300000|2021-08-23 12:55:00|5237|5235|5236|5235|5241|5239|5235|5233|3629
1629723600000|2021-08-23 13:00:00|5237|5236|5244|5241|5246|5245|5237|5236|14290
1629723900000|2021-08-23 13:05:00|5243|5240|5246|5244|5247|5245|5241|5239|5227
1629724200000|2021-08-23 13:10:00|5245|5243|5244|5243|5248|5247|5241|5239|6761
1629724500000|2021-08-23 13:15:00|5245|5244|5242|5240|5251|5249|5242|5240|11312
1629724800000|2021-08-23 13:20:00|5243|5242|5241|5238|5243|5242|5237|5236|5086
1629725100000|2021-08-23 13:25:00|5240|5239|5251|5249|5251|5249|5239|5237|11149
1629725400000|2021-08-23 13:30:00|5252|5248|5267|5264|5275|5274|5252|5248|107221
1629725700000|2021-08-23 13:35:00|5266|5265|5252|5251|5277|5275|5252|5250|31993
1629726000000|2021-08-23 13:40:00|5253|5252|5245|5243|5260|5259|5240|5238|23375
1629726300000|2021-08-23 13:45:00|5244|5242|5250|5249|5256|5254|5238|5235|24191
1629726600000|2021-08-23 13:50:00|5249|5248|5255|5254|5266|5264|5249|5247|28073
1629726900000|2021-08-23 13:55:00|5257|5255|5260|5258|5266|5264|5254|5251|38828
1629727200000|2021-08-23 14:00:00|5261|5259|5247|5244|5268|5267|5245|5243|23426
1629727500000|2021-08-23 14:05:00|5246|5245|5251|5250|5254|5253|5245|5243|39247
1629727800000|2021-08-23 14:10:00|5252|5251|5257|5255|5260|5259|5250|5248|22440
1629728100000|2021-08-23 14:15:00|5258|5256|5255|5253|5263|5261|5255|5253|15274
1629728400000|2021-08-23 14:20:00|5256|5254|5259|5258|5261|5259|5251|5248|24435
1629728700000|2021-08-23 14:25:00|5260|5259|5260|5258|5265|5263|5259|5257|21702
1629729000000|2021-08-23 14:30:00|5261|5259|5258|5256|5265|5264|5256|5254|52229
1629729300000|2021-08-23 14:35:00|5259|5258|5266|5265|5268|5267|5258|5256|36534
1629729600000|2021-08-23 14:40:00|5267|5266|5266|5265|5272|5271|5264|5263|12979
1629729900000|2021-08-23 14:45:00|5267|5266|5267|5266|5270|5269|5265|5263|13887
1629730200000|2021-08-23 14:50:00|5268|5267|5272|5271|5276|5274|5267|5266|16286
1629730500000|2021-08-23 14:55:00|5273|5272|5270|5268|5275|5273|5267|5265|34002
1629730800000|2021-08-23 15:00:00|5271|5269|5268|5267|5275|5274|5266|5264|44443
1629731100000|2021-08-23 15:05:00|5269|5268|5267|5265|5270|5269|5264|5262|19736
1629731400000|2021-08-23 15:10:00|5266|5264|5263|5262|5267|5266|5262|5261|15639
1629731700000|2021-08-23 15:15:00|5264|5263|5256|5255|5264|5263|5254|5253|21992
1629732000000|2021-08-23 15:20:00|5257|5256|5259|5257|5260|5259|5255|5254|23295
1629732300000|2021-08-23 15:25:00|5258|5258|5259|5257|5262|5261|5254|5253|40143
1629788400000|2021-08-24 07:00:00|5295|5291|5315|5312|5321|5320|5287|5282|71495
1629788700000|2021-08-24 07:05:00|5314|5313|5297|5295|5319|5317|5292|5289|20861
1629789000000|2021-08-24 07:10:00|5296|5294|5296|5293|5304|5301|5291|5289|17393
1629789300000|2021-08-24 07:15:00|5295|5294|5288|5286|5298|5296|5287|5286|16295
1629789600000|2021-08-24 07:20:00|5287|5285|5289|5285|5298|5294|5286|5283|10860
1629789900000|2021-08-24 07:25:00|5288|5286|5305|5303|5312|5309|5285|5284|40432
1629790200000|2021-08-24 07:30:00|5306|5304|5314|5312|5315|5313|5305|5303|37916
1629790500000|2021-08-24 07:35:00|5313|5311|5310|5309|5316|5315|5309|5307|13938
1629790800000|2021-08-24 07:40:00|5309|5308|5308|5306|5312|5311|5304|5303|22972
1629791100000|2021-08-24 07:45:00|5307|5305|5298|5296|5310|5308|5293|5291|24675
1629791400000|2021-08-24 07:50:00|5297|5295|5296|5294|5305|5304|5296|5294|16875
1629791700000|2021-08-24 07:55:00|5297|5295|5296|5295|5301|5300|5290|5288|10327
1629792000000|2021-08-24 08:00:00|5297|5294|5298|5295|5305|5304|5293|5291|32061
1629792300000|2021-08-24 08:05:00|5297|5296|5305|5303|5309|5307|5297|5295|16390
1629792600000|2021-08-24 08:10:00|5304|5302|5315|5313|5319|5318|5303|5302|19139
1629792900000|2021-08-24 08:15:00|5314|5312|5316|5315|5321|5320|5312|5310|39314
1629793200000|2021-08-24 08:20:00|5315|5314|5311|5310|5318|5317|5309|5307|13649
1629793500000|2021-08-24 08:25:00|5312|5311|5315|5313|5318|5317|5310|5309|12839
1629793800000|2021-08-24 08:30:00|5314|5312|5312|5310|5320|5318|5310|5309|22777
1629794100000|2021-08-24 08:35:00|5313|5311|5313|5311|5320|5319|5310|5309|30998
1629794400000|2021-08-24 08:40:00|5314|5312|5312|5310|5317|5316|5312|5310|14242
1629794700000|2021-08-24 08:45:00|5313|5311|5314|5311|5316|5315|5310|5309|18599
1629795000000|2021-08-24 08:50:00|5313|5310|5305|5303|5313|5311|5304|5303|13624
1629795300000|2021-08-24 08:55:00|5306|5304|5300|5299|5308|5307|5300|5299|10513
1629795600000|2021-08-24 09:00:00|5299|5298|5306|5305|5309|5307|5299|5297|10490
1629795900000|2021-08-24 09:05:00|5307|5306|5310|5309|5317|5314|5306|5304|13004
1629796200000|2021-08-24 09:10:00|5311|5310|5318|5316|5318|5317|5310|5309|7626
1629796500000|2021-08-24 09:15:00|5317|5317|5315|5313|5319|5318|5314|5312|10406
1629796800000|2021-08-24 09:20:00|5316|5314|5315|5314|5318|5316|5314|5312|8421
1629797100000|2021-08-24 09:25:00|5314|5313|5323|5322|5325|5324|5314|5313|20366
1629797400000|2021-08-24 09:30:00|5322|5321|5313|5312|5325|5323|5309|5308|32869
1629797700000|2021-08-24 09:35:00|5312|5311|5305|5303|5316|5314|5301|5299|69896
1629798000000|2021-08-24 09:40:00|5304|5302|5307|5305|5315|5314|5300|5298|35128
1629798300000|2021-08-24 09:45:00|5308|5306|5317|5314|5318|5316|5308|5306|10088
1629798600000|2021-08-24 09:50:00|5316|5313|5321|5320|5322|5321|5312|5311|23148
1629798900000|2021-08-24 09:55:00|5320|5319|5321|5320|5322|5321|5317|5316|39266
1629799200000|2021-08-24 10:00:00|5320|5319|5319|5318|5325|5323|5319|5317|20838
1629799500000|2021-08-24 10:05:00|5320|5319|5321|5319|5326|5324|5319|5318|16651
1629799800000|2021-08-24 10:10:00|5319|5318|5320|5319|5329|5328|5315|5314|26189
1629800100000|2021-08-24 10:15:00|5321|5320|5325|5323|5326|5325|5320|5319|8615
1629800400000|2021-08-24 10:20:00|5326|5324|5366|5363|5370|5369|5325|5323|90014
1629800700000|2021-08-24 10:25:00|5365|5364|5366|5364|5373|5370|5361|5358|23735
1629801000000|2021-08-24 10:30:00|5365|5365|5353|5351|5365|5365|5352|5350|28052
1629801300000|2021-08-24 10:35:00|5352|5350|5364|5363|5366|5365|5351|5350|11321
1629801600000|2021-08-24 10:40:00|5363|5362|5377|5374|5382|5381|5362|5360|31408
1629801900000|2021-08-24 10:45:00|5376|5373|5363|5361|5376|5373|5362|5360|30972
1629802200000|2021-08-24 10:50:00|5364|5362|5357|5354|5366|5365|5355|5353|9365
1629802500000|2021-08-24 10:55:00|5356|5353|5359|5356|5364|5363|5353|5351|13220
1629802800000|2021-08-24 11:00:00|5358|5357|5346|5345|5360|5359|5345|5344|6887
1629803100000|2021-08-24 11:05:00|5347|5346|5348|5346|5354|5352|5346|5344|21427
1629803400000|2021-08-24 11:10:00|5347|5347|5358|5357|5362|5361|5345|5344|19853
1629803700000|2021-08-24 11:15:00|5357|5356|5359|5358|5363|5362|5353|5352|13693
1629804000000|2021-08-24 11:20:00|5360|5357|5370|5367|5372|5371|5358|5357|13733
1629804300000|2021-08-24 11:25:00|5371|5368|5367|5365|5371|5370|5366|5363|8996
1629804600000|2021-08-24 11:30:00|5368|5366|5355|5353|5374|5373|5355|5353|19470
1629804900000|2021-08-24 11:35:00|5356|5354|5361|5360|5366|5363|5356|5354|27839
1629805200000|2021-08-24 11:40:00|5362|5361|5356|5354|5365|5363|5355|5352|6090
1629805500000|2021-08-24 11:45:00|5357|5355|5357|5355|5359|5358|5354|5352|5571
1629805800000|2021-08-24 11:50:00|5358|5356|5362|5361|5364|5363|5357|5355|10963
1629806100000|2021-08-24 11:55:00|5361|5360|5365|5363|5366|5365|5359|5356|7983
1629806400000|2021-08-24 12:00:00|5364|5364|5359|5356|5364|5364|5355|5353|7445
1629806700000|2021-08-24 12:05:00|5358|5357|5359|5357|5362|5360|5358|5356|7672
1629807000000|2021-08-24 12:10:00|5358|5358|5360|5359|5362|5361|5356|5355|7504
1629807300000|2021-08-24 12:15:00|5361|5360|5363|5361|5368|5367|5357|5355|21446
1629807600000|2021-08-24 12:20:00|5364|5362|5352|5350|5365|5364|5352|5350|16817
1629807900000|2021-08-24 12:25:00|5351|5351|5355|5353|5362|5360|5349|5348|16932
1629808200000|2021-08-24 12:30:00|5354|5354|5357|5356|5368|5366|5353|5352|12852
1629808500000|2021-08-24 12:35:00|5358|5357|5355|5354|5359|5357|5351|5349|12970
1629808800000|2021-08-24 12:40:00|5356|5353|5350|5348|5357|5355|5348|5346|15581
1629809100000|2021-08-24 12:45:00|5349|5346|5345|5343|5356|5353|5345|5343|20473
1629809400000|2021-08-24 12:50:00|5346|5344|5345|5343|5354|5352|5344|5342|19916
1629809700000|2021-08-24 12:55:00|5344|5342|5348|5346|5348|5347|5341|5338|22557
1629810000000|2021-08-24 13:00:00|5349|5347|5351|5350|5354|5352|5343|5342|14429
1629810300000|2021-08-24 13:05:00|5352|5351|5354|5351|5357|5356|5347|5345|8689
1629810600000|2021-08-24 13:10:00|5353|5352|5359|5358|5364|5363|5349|5347|28818
1629810900000|2021-08-24 13:15:00|5360|5359|5368|5366|5369|5368|5358|5356|13954
1629811200000|2021-08-24 13:20:00|5367|5367|5378|5376|5378|5376|5367|5366|58204
1629811500000|2021-08-24 13:25:00|5377|5375|5366|5364|5377|5376|5364|5363|32303
1629811800000|2021-08-24 13:30:00|5365|5365|5378|5376|5386|5385|5356|5355|96674
1629812100000|2021-08-24 13:35:00|5377|5375|5389|5388|5400|5399|5375|5373|62861
1629812400000|2021-08-24 13:40:00|5390|5389|5391|5390|5396|5394|5384|5382|44333
1629812700000|2021-08-24 13:45:00|5390|5389|5403|5402|5403|5402|5387|5385|34749
1629813000000|2021-08-24 13:50:00|5404|5403|5403|5402|5410|5408|5398|5397|58627
1629813300000|2021-08-24 13:55:00|5404|5401|5400|5398|5408|5406|5396|5395|53133
1629813600000|2021-08-24 14:00:00|5399|5399|5397|5394|5403|5402|5391|5390|56588
1629813900000|2021-08-24 14:05:00|5396|5393|5388|5386|5396|5394|5385|5383|38060
1629814200000|2021-08-24 14:10:00|5387|5385|5386|5384|5393|5392|5382|5380|28318
1629814500000|2021-08-24 14:15:00|5387|5385|5401|5399|5402|5400|5383|5382|26445
1629814800000|2021-08-24 14:20:00|5402|5400|5389|5387|5403|5401|5385|5382|54105
1629815100000|2021-08-24 14:25:00|5390|5388|5420|5419|5420|5419|5389|5387|39587
1629815400000|2021-08-24 14:30:00|5419|5418|5417|5416|5424|5423|5413|5410|46510
1629815700000|2021-08-24 14:35:00|5418|5417|5428|5427|5428|5427|5411|5409|50903
1629816000000|2021-08-24 14:40:00|5427|5426|5413|5412|5429|5427|5413|5411|41439
1629816300000|2021-08-24 14:45:00|5412|5411|5410|5408|5416|5414|5407|5405|25415
1629816600000|2021-08-24 14:50:00|5411|5409|5409|5408|5412|5411|5404|5402|22888
1629816900000|2021-08-24 14:55:00|5410|5409|5419|5417|5419|5417|5409|5408|23753
1629817200000|2021-08-24 15:00:00|5420|5418|5422|5420|5424|5422|5418|5417|58649
1629817500000|2021-08-24 15:05:00|5421|5419|5424|5422|5425|5424|5420|5419|39296
1629817800000|2021-08-24 15:10:00|5425|5423|5416|5415|5425|5424|5410|5409|40412
1629818100000|2021-08-24 15:15:00|5417|5416|5417|5415|5424|5423|5416|5415|38631
1629818400000|2021-08-24 15:20:00|5418|5416|5407|5406|5419|5418|5406|5404|136621
1629818700000|2021-08-24 15:25:00|5406|5405|5412|5410|5412|5411|5406|5405|49081
1629874800000|2021-08-25 07:00:00|5419|5406|5389|5386|5419|5406|5364|5357|60517
1629875100000|2021-08-25 07:05:00|5388|5385|5382|5378|5392|5388|5375|5371|15783
1629875400000|2021-08-25 07:10:00|5383|5379|5368|5365|5384|5380|5365|5362|15608
1629875700000|2021-08-25 07:15:00|5369|5366|5363|5360|5377|5376|5358|5356|14481
1629876000000|2021-08-25 07:20:00|5364|5361|5358|5356|5370|5368|5358|5356|10194
1629876300000|2021-08-25 07:25:00|5357|5357|5370|5368|5372|5370|5356|5354|21370
1629876600000|2021-08-25 07:30:00|5369|5367|5372|5370|5376|5373|5366|5363|10430
1629876900000|2021-08-25 07:35:00|5373|5371|5380|5377|5381|5378|5370|5369|7808
1629877200000|2021-08-25 07:40:00|5381|5378|5382|5380|5382|5380|5373|5370|7241
1629877500000|2021-08-25 07:45:00|5381|5381|5385|5384|5388|5387|5380|5379|30211
1629877800000|2021-08-25 07:50:00|5384|5383|5379|5377|5395|5393|5379|5376|15010
1629878100000|2021-08-25 07:55:00|5380|5378|5374|5373|5382|5381|5369|5367|8754
1629878400000|2021-08-25 08:00:00|5375|5374|5367|5365|5379|5378|5366|5364|10448
1629878700000|2021-08-25 08:05:00|5368|5366|5365|5363|5370|5368|5363|5362|9254
1629879000000|2021-08-25 08:10:00|5364|5362|5371|5369|5376|5374|5362|5361|12748
1629879300000|2021-08-25 08:15:00|5372|5370|5373|5371|5377|5376|5367|5366|10967
1629879600000|2021-08-25 08:20:00|5372|5370|5370|5368|5374|5372|5366|5365|7670
1629879900000|2021-08-25 08:25:00|5371|5369|5367|5365|5371|5370|5362|5361|9366
1629880200000|2021-08-25 08:30:00|5366|5366|5371|5368|5372|5370|5366|5364|8128
1629880500000|2021-08-25 08:35:00|5370|5369|5361|5358|5371|5369|5359|5357|7808
1629880800000|2021-08-25 08:40:00|5362|5359|5362|5360|5367|5364|5359|5357|10153
1629881100000|2021-08-25 08:45:00|5363|5361|5366|5364|5366|5364|5360|5358|9676
1629881400000|2021-08-25 08:50:00|5367|5365|5367|5365|5369|5368|5365|5364|10142
1629881700000|2021-08-25 08:55:00|5368|5366|5366|5363|5368|5366|5360|5359|5417
1629882000000|2021-08-25 09:00:00|5367|5364|5367|5365|5368|5366|5363|5362|5536
1629882300000|2021-08-25 09:05:00|5366|5366|5361|5360|5367|5366|5360|5358|7523
1629882600000|2021-08-25 09:10:00|5360|5359|5358|5357|5362|5360|5354|5353|9065
1629882900000|2021-08-25 09:15:00|5357|5356|5365|5364|5367|5365|5357|5355|8655
1629883200000|2021-08-25 09:20:00|5364|5363|5364|5363|5367|5366|5362|5360|17259
1629883500000|2021-08-25 09:25:00|5363|5362|5363|5361|5373|5370|5359|5357|21492
1629883800000|2021-08-25 09:30:00|5362|5360|5358|5356|5363|5362|5358|5356|8473
1629884100000|2021-08-25 09:35:00|5359|5358|5361|5359|5361|5359|5356|5353|9697
1629884400000|2021-08-25 09:40:00|5360|5358|5360|5359|5363|5362|5359|5358|13250
1629884700000|2021-08-25 09:45:00|5361|5360|5367|5364|5370|5368|5361|5360|5508
1629885000000|2021-08-25 09:50:00|5368|5365|5376|5374|5377|5374|5367|5365|16196
1629885300000|2021-08-25 09:55:00|5375|5373|5376|5374|5379|5376|5372|5371|8564
1629885600000|2021-08-25 10:00:00|5375|5373|5374|5373|5377|5375|5372|5371|9489
1629885900000|2021-08-25 10:05:00|5375|5372|5375|5373|5376|5375|5374|5372|3114
1629886200000|2021-08-25 10:10:00|5374|5372|5377|5375|5377|5376|5371|5370|14514
1629886500000|2021-08-25 10:15:00|5376|5374|5372|5371|5377|5375|5372|5371|9724
1629886800000|2021-08-25 10:20:00|5373|5372|5372|5371|5375|5373|5370|5369|2862
1629887100000|2021-08-25 10:25:00|5373|5370|5372|5371|5375|5374|5372|5370|5923
1629887400000|2021-08-25 10:30:00|5371|5370|5369|5367|5371|5370|5362|5361|9976
1629887700000|2021-08-25 10:35:00|5370|5368|5375|5374|5377|5375|5369|5368|13324
1629888000000|2021-08-25 10:40:00|5376|5373|5369|5367|5377|5374|5365|5364|6293
1629888300000|2021-08-25 10:45:00|5368|5368|5376|5375|5379|5378|5368|5367|11126
1629888600000|2021-08-25 10:50:00|5377|5376|5377|5375|5378|5377|5371|5370|7965
1629888900000|2021-08-25 10:55:00|5378|5376|5377|5376|5378|5377|5376|5373|5852
1629889200000|2021-08-25 11:00:00|5378|5377|5379|5378|5380|5378|5374|5372|5103
1629889500000|2021-08-25 11:05:00|5378|5377|5371|5370|5379|5377|5367|5365|13895
1629889800000|2021-08-25 11:10:00|5372|5371|5367|5364|5374|5373|5366|5364|9379
1629890100000|2021-08-25 11:15:00|5368|5365|5366|5364|5369|5368|5364|5363|8655
1629890400000|2021-08-25 11:20:00|5365|5363|5366|5365|5368|5366|5362|5361|4384
1629890700000|2021-08-25 11:25:00|5367|5366|5367|5365|5369|5368|5365|5363|3683
1629891000000|2021-08-25 11:30:00|5366|5364|5366|5365|5367|5365|5359|5357|5451
1629891300000|2021-08-25 11:35:00|5367|5366|5364|5363|5368|5366|5364|5363|3341
1629891600000|2021-08-25 11:40:00|5363|5362|5363|5361|5366|5364|5362|5360|3309
1629891900000|2021-08-25 11:45:00|5362|5360|5361|5358|5365|5363|5359|5357|5862
1629892200000|2021-08-25 11:50:00|5362|5359|5360|5357|5363|5362|5359|5357|3602
1629892500000|2021-08-25 11:55:00|5361|5359|5370|5368|5371|5369|5360|5359|14976
1629892800000|2021-08-25 12:00:00|5371|5369|5364|5362|5371|5369|5363|5361|10115
1629893100000|2021-08-25 12:05:00|5363|5361|5360|5359|5366|5365|5359|5357|6057
1629893400000|2021-08-25 12:10:00|5361|5360|5358|5357|5362|5361|5358|5357|3209
1629893700000|2021-08-25 12:15:00|5359|5356|5360|5359|5362|5361|5358|5356|5187
1629894000000|2021-08-25 12:20:00|5359|5358|5360|5359|5361|5360|5359|5357|9685
1629894300000|2021-08-25 12:25:00|5359|5358|5361|5359|5363|5361|5359|5358|9197
1629894600000|2021-08-25 12:30:00|5360|5358|5362|5361|5363|5361|5359|5357|10296
1629894900000|2021-08-25 12:35:00|5361|5360|5364|5362|5368|5366|5361|5360|6860
1629895200000|2021-08-25 12:40:00|5365|5363|5367|5365|5368|5367|5363|5362|10109
1629895500000|2021-08-25 12:45:00|5368|5366|5373|5372|5376|5375|5368|5366|18228
1629895800000|2021-08-25 12:50:00|5372|5371|5369|5368|5372|5371|5367|5366|5546
1629896100000|2021-08-25 12:55:00|5370|5369|5376|5375|5377|5375|5366|5364|45002
1629896400000|2021-08-25 13:00:00|5375|5374|5376|5374|5384|5383|5374|5373|16369
1629896700000|2021-08-25 13:05:00|5377|5375|5384|5383|5385|5384|5375|5374|10874
1629897000000|2021-08-25 13:10:00|5385|5384|5382|5381|5387|5386|5379|5377|17633
1629897300000|2021-08-25 13:15:00|5381|5380|5375|5373|5382|5380|5374|5372|5479
1629897600000|2021-08-25 13:20:00|5376|5374|5400|5399|5401|5400|5376|5374|56568
1629897900000|2021-08-25 13:25:00|5401|5400|5408|5407|5408|5407|5400|5398|24681
1629898200000|2021-08-25 13:30:00|5409|5408|5388|5386|5415|5413|5382|5381|33974
1629898500000|2021-08-25 13:35:00|5387|5385|5402|5401|5405|5402|5385|5383|1298585
1629898800000|2021-08-25 13:40:00|5403|5400|5402|5401|5409|5407|5394|5391|20711
1629899100000|2021-08-25 13:45:00|5403|5402|5396|5395|5406|5405|5395|5394|24141
1629899400000|2021-08-25 13:50:00|5397|5396|5401|5400|5403|5401|5391|5388|10069
1629899700000|2021-08-25 13:55:00|5400|5399|5404|5403|5405|5404|5398|5397|16784
1629900000000|2021-08-25 14:00:00|5403|5402|5392|5391|5405|5403|5390|5389|35109
1629900300000|2021-08-25 14:05:00|5391|5390|5392|5391|5395|5394|5386|5384|19499
1629900600000|2021-08-25 14:10:00|5393|5392|5403|5401|5403|5402|5391|5390|18016
1629900900000|2021-08-25 14:15:00|5402|5400|5403|5402|5405|5402|5395|5394|35110
1629901200000|2021-08-25 14:20:00|5402|5401|5404|5403|5406|5405|5401|5399|10545
1629901500000|2021-08-25 14:25:00|5405|5404|5409|5407|5410|5409|5403|5402|15230
1629901800000|2021-08-25 14:30:00|5410|5408|5408|5406|5413|5412|5405|5403|25274
1629902100000|2021-08-25 14:35:00|5407|5407|5416|5414|5416|5415|5405|5403|19921
1629902400000|2021-08-25 14:40:00|5417|5415|5429|5428|5432|5430|5416|5415|17664
1629902700000|2021-08-25 14:45:00|5430|5429|5431|5430|5435|5434|5429|5427|12173
1629903000000|2021-08-25 14:50:00|5430|5429|5429|5428|5432|5431|5427|5425|14177
1629903300000|2021-08-25 14:55:00|5428|5427|5423|5421|5431|5429|5422|5420|16681
1629903600000|2021-08-25 15:00:00|5422|5422|5419|5418|5423|5422|5417|5415|31203
1629903900000|2021-08-25 15:05:00|5420|5419|5421|5420|5422|5421|5417|5416|24810
1629904200000|2021-08-25 15:10:00|5422|5421|5429|5428|5431|5429|5421|5420|46609
1629904500000|2021-08-25 15:15:00|5428|5427|5430|5428|5432|5431|5426|5425|105929
1629904800000|2021-08-25 15:20:00|5429|5429|5438|5436|5438|5437|5429|5428|18698
1629905100000|2021-08-25 15:25:00|5437|5435|5434|5432|5438|5436|5433|5432|24864
1629961200000|2021-08-26 07:00:00|5414|5381|5376|5372|5414|5388|5374|5371|20099
1629961500000|2021-08-26 07:05:00|5375|5370|5341|5339|5382|5380|5341|5339|27678
1629961800000|2021-08-26 07:10:00|5340|5338|5348|5344|5351|5348|5338|5335|18032
1629962100000|2021-08-26 07:15:00|5349|5345|5356|5354|5360|5357|5342|5340|10790
1629962400000|2021-08-26 07:20:00|5355|5353|5350|5347|5355|5353|5345|5342|46127
1629962700000|2021-08-26 07:25:00|5349|5346|5355|5353|5361|5358|5345|5343|8383
1629963000000|2021-08-26 07:30:00|5356|5354|5356|5354|5363|5360|5350|5348|7873
1629963300000|2021-08-26 07:35:00|5357|5353|5357|5356|5365|5363|5357|5353|7397
1629963600000|2021-08-26 07:40:00|5358|5355|5353|5351|5363|5361|5351|5350|9400
1629963900000|2021-08-26 07:45:00|5354|5350|5345|5343|5355|5353|5344|5341|9453
1629964200000|2021-08-26 07:50:00|5346|5344|5326|5324|5350|5347|5325|5322|16482
1629964500000|2021-08-26 07:55:00|5327|5325|5343|5341|5344|5342|5327|5325|11846
1629964800000|2021-08-26 08:00:00|5342|5342|5332|5331|5346|5344|5332|5330|12734
1629965100000|2021-08-26 08:05:00|5333|5332|5337|5336|5340|5338|5328|5326|16901
1629965400000|2021-08-26 08:10:00|5338|5335|5348|5346|5348|5346|5336|5334|7720
1629965700000|2021-08-26 08:15:00|5349|5347|5343|5341|5354|5352|5342|5341|7814
1629966000000|2021-08-26 08:20:00|5342|5342|5337|5335|5348|5346|5337|5335|11099
1629966300000|2021-08-26 08:25:00|5338|5336|5337|5335|5341|5340|5334|5331|11743
1629966600000|2021-08-26 08:30:00|5336|5334|5337|5336|5343|5341|5336|5334|7436
1629966900000|2021-08-26 08:35:00|5338|5335|5335|5334|5344|5342|5334|5333|8358
1629967200000|2021-08-26 08:40:00|5334|5333|5339|5337|5339|5337|5332|5330|5571
1629967500000|2021-08-26 08:45:00|5340|5338|5334|5333|5340|5338|5332|5331|9719
1629967800000|2021-08-26 08:50:00|5333|5332|5338|5336|5339|5337|5331|5329|13003
1629968100000|2021-08-26 08:55:00|5337|5335|5335|5334|5338|5335|5332|5331|6793
1629968400000|2021-08-26 09:00:00|5336|5335|5320|5317|5336|5335|5320|5317|16259
1629968700000|2021-08-26 09:05:00|5319|5316|5324|5323|5330|5327|5318|5316|7021
1629969000000|2021-08-26 09:10:00|5323|5322|5325|5323|5328|5327|5322|5320|10175
1629969300000|2021-08-26 09:15:00|5326|5324|5333|5330|5333|5330|5325|5324|13164
1629969600000|2021-08-26 09:20:00|5332|5331|5340|5339|5340|5339|5331|5331|7490
1629969900000|2021-08-26 09:25:00|5341|5340|5346|5344|5348|5347|5341|5340|43454
1629970200000|2021-08-26 09:30:00|5345|5343|5347|5346|5349|5347|5336|5335|13761
1629970500000|2021-08-26 09:35:00|5346|5345|5339|5337|5347|5346|5337|5336|16036
1629970800000|2021-08-26 09:40:00|5338|5336|5339|5337|5341|5340|5334|5333|14426
1629971100000|2021-08-26 09:45:00|5338|5336|5339|5337|5339|5338|5335|5333|11377
1629971400000|2021-08-26 09:50:00|5340|5338|5339|5337|5341|5339|5336|5335|5868
1629971700000|2021-08-26 09:55:00|5338|5336|5328|5326|5338|5337|5327|5326|12755
1629972000000|2021-08-26 10:00:00|5327|5327|5333|5331|5334|5333|5327|5326|14891
1629972300000|2021-08-26 10:05:00|5332|5332|5327|5325|5333|5332|5325|5324|6946
1629972600000|2021-08-26 10:10:00|5326|5326|5321|5319|5327|5326|5320|5319|10420
1629972900000|2021-08-26 10:15:00|5322|5320|5317|5315|5322|5321|5316|5314|9646
1629973200000|2021-08-26 10:20:00|5318|5316|5318|5317|5319|5318|5313|5312|8516
1629973500000|2021-08-26 10:25:00|5319|5318|5319|5318|5322|5321|5317|5315|5121
1629973800000|2021-08-26 10:30:00|5318|5317|5310|5308|5321|5320|5310|5308|10503
1629974100000|2021-08-26 10:35:00|5311|5309|5313|5312|5314|5313|5311|5308|14046
1629974400000|2021-08-26 10:40:00|5314|5313|5315|5313|5319|5318|5314|5313|13141
1629974700000|2021-08-26 10:45:00|5314|5314|5316|5314|5318|5317|5314|5313|11700
1629975000000|2021-08-26 10:50:00|5315|5315|5318|5317|5319|5318|5315|5315|8934
1629975300000|2021-08-26 10:55:00|5319|5318|5323|5322|5325|5323|5318|5317|12785
1629975600000|2021-08-26 11:00:00|5322|5321|5321|5320|5323|5322|5318|5317|8471
1629975900000|2021-08-26 11:05:00|5320|5319|5315|5314|5321|5320|5313|5311|12202
1629976200000|2021-08-26 11:10:00|5316|5315|5316|5314|5318|5317|5314|5313|7576
1629976500000|2021-08-26 11:15:00|5315|5313|5316|5314|5316|5315|5314|5312|24799
1629976800000|2021-08-26 11:20:00|5315|5315|5318|5317|5321|5320|5314|5313|32721
1629977100000|2021-08-26 11:25:00|5319|5316|5321|5320|5322|5321|5318|5316|7313
1629977400000|2021-08-26 11:30:00|5320|5319|5319|5318|5321|5320|5315|5314|10014
1629977700000|2021-08-26 11:35:00|5318|5317|5324|5323|5324|5323|5317|5316|5709
1629978000000|2021-08-26 11:40:00|5325|5324|5329|5327|5329|5327|5325|5323|4418
1629978300000|2021-08-26 11:45:00|5328|5326|5328|5327|5329|5328|5327|5325|5586
1629978600000|2021-08-26 11:50:00|5327|5326|5331|5329|5331|5329|5325|5324|15897
1629978900000|2021-08-26 11:55:00|5330|5330|5329|5328|5331|5330|5328|5326|11563
1629979200000|2021-08-26 12:00:00|5328|5327|5326|5324|5328|5327|5324|5322|9791
1629979500000|2021-08-26 12:05:00|5325|5323|5325|5323|5326|5325|5321|5320|10585
1629979800000|2021-08-26 12:10:00|5324|5324|5323|5322|5325|5324|5322|5321|10010
1629980100000|2021-08-26 12:15:00|5324|5323|5326|5325|5327|5326|5322|5321|13418
1629980400000|2021-08-26 12:20:00|5327|5324|5325|5324|5332|5330|5324|5323|15324
1629980700000|2021-08-26 12:25:00|5326|5325|5322|5321|5327|5325|5322|5321|23119
1629981000000|2021-08-26 12:30:00|5321|5320|5321|5319|5324|5322|5318|5317|17524
1629981300000|2021-08-26 12:35:00|5320|5318|5319|5317|5320|5318|5312|5310|14526
1629981600000|2021-08-26 12:40:00|5318|5316|5317|5316|5321|5320|5317|5316|12165
1629981900000|2021-08-26 12:45:00|5318|5317|5317|5315|5321|5320|5315|5314|9599
1629982200000|2021-08-26 12:50:00|5318|5316|5316|5315|5319|5317|5316|5315|6385
1629982500000|2021-08-26 12:55:00|5315|5314|5314|5312|5315|5314|5310|5308|10566
1629982800000|2021-08-26 13:00:00|5313|5311|5316|5315|5323|5321|5312|5311|22469
1629983100000|2021-08-26 13:05:00|5317|5316|5320|5318|5322|5320|5314|5312|8965
1629983400000|2021-08-26 13:10:00|5321|5319|5320|5319|5322|5320|5319|5318|6398
1629983700000|2021-08-26 13:15:00|5321|5320|5318|5317|5322|5320|5315|5314|12100
1629984000000|2021-08-26 13:20:00|5319|5318|5322|5321|5323|5321|5318|5317|12725
1629984300000|2021-08-26 13:25:00|5321|5320|5321|5319|5325|5323|5318|5317|22375
1629984600000|2021-08-26 13:30:00|5322|5320|5317|5315|5322|5321|5304|5302|80159
1629984900000|2021-08-26 13:35:00|5316|5314|5325|5322|5326|5325|5310|5309|23370
1629985200000|2021-08-26 13:40:00|5324|5321|5335|5333|5336|5335|5322|5320|14726
1629985500000|2021-08-26 13:45:00|5334|5332|5330|5329|5339|5338|5328|5327|14062
1629985800000|2021-08-26 13:50:00|5331|5328|5331|5329|5334|5333|5325|5323|36708
1629986100000|2021-08-26 13:55:00|5330|5330|5342|5341|5347|5345|5330|5328|34701
1629986400000|2021-08-26 14:00:00|5341|5340|5336|5335|5347|5345|5336|5334|29379
1629986700000|2021-08-26 14:05:00|5335|5334|5331|5330|5338|5336|5331|5330|18854
1629987000000|2021-08-26 14:10:00|5332|5331|5344|5342|5345|5344|5332|5331|14672
1629987300000|2021-08-26 14:15:00|5343|5343|5352|5350|5353|5352|5343|5343|17500
1629987600000|2021-08-26 14:20:00|5353|5351|5346|5345|5354|5353|5345|5344|13252
1629987900000|2021-08-26 14:25:00|5347|5346|5347|5346|5349|5348|5331|5330|36799
1629988200000|2021-08-26 14:30:00|5348|5347|5339|5337|5353|5351|5339|5337|32814
1629988500000|2021-08-26 14:35:00|5340|5338|5329|5327|5344|5342|5328|5327|24964
1629988800000|2021-08-26 14:40:00|5328|5326|5324|5323|5330|5328|5318|5317|48994
1629989100000|2021-08-26 14:45:00|5323|5322|5319|5317|5331|5330|5318|5317|25586
1629989400000|2021-08-26 14:50:00|5320|5318|5311|5309|5320|5318|5311|5309|26430
1629989700000|2021-08-26 14:55:00|5312|5310|5318|5316|5319|5318|5312|5309|32487
1629990000000|2021-08-26 15:00:00|5317|5317|5311|5310|5318|5317|5310|5308|48250
1629990300000|2021-08-26 15:05:00|5312|5311|5304|5303|5313|5311|5302|5301|43370
1629990600000|2021-08-26 15:10:00|5305|5304|5306|5305|5310|5309|5302|5301|57310
1629990900000|2021-08-26 15:15:00|5307|5304|5311|5310|5311|5310|5303|5301|24707
1629991200000|2021-08-26 15:20:00|5312|5311|5315|5313|5318|5316|5312|5310|29364
1629991500000|2021-08-26 15:25:00|5314|5314|5308|5306|5318|5317|5308|5306|53745
1630047600000|2021-08-27 07:00:00|5362|5317|5354|5351|5363|5357|5319|5316|41808
1630047900000|2021-08-27 07:05:00|5353|5352|5353|5350|5365|5363|5351|5349|24638
1630048200000|2021-08-27 07:10:00|5355|5351|5353|5352|5361|5359|5350|5349|17741
1630048500000|2021-08-27 07:15:00|5354|5351|5359|5357|5365|5363|5350|5349|15275
1630048800000|2021-08-27 07:20:00|5358|5356|5363|5361|5370|5368|5357|5356|11290
1630049100000|2021-08-27 07:25:00|5364|5362|5363|5362|5367|5366|5361|5358|15073
1630049400000|2021-08-27 07:30:00|5364|5363|5364|5362|5367|5366|5361|5360|28446
1630049700000|2021-08-27 07:35:00|5363|5363|5363|5360|5367|5365|5360|5358|12496
1630050000000|2021-08-27 07:40:00|5362|5359|5359|5357|5363|5360|5355|5354|12798
1630050300000|2021-08-27 07:45:00|5358|5356|5364|5362|5366|5365|5358|5356|11585
1630050600000|2021-08-27 07:50:00|5363|5363|5365|5364|5367|5365|5358|5357|17039
1630050900000|2021-08-27 07:55:00|5364|5363|5365|5363|5367|5365|5362|5360|11558
1630051200000|2021-08-27 08:00:00|5364|5364|5366|5364|5366|5365|5364|5363|4154
1630051500000|2021-08-27 08:05:00|5365|5363|5360|5357|5366|5364|5356|5355|8085
1630051800000|2021-08-27 08:10:00|5359|5356|5360|5358|5361|5360|5355|5354|5869
1630052100000|2021-08-27 08:15:00|5361|5359|5363|5361|5367|5365|5360|5358|10754
1630052400000|2021-08-27 08:20:00|5364|5362|5362|5360|5368|5365|5361|5359|7250
1630052700000|2021-08-27 08:25:00|5361|5361|5362|5361|5364|5362|5359|5357|7120
1630053000000|2021-08-27 08:30:00|5361|5360|5355|5353|5362|5360|5352|5351|7681
1630053300000|2021-08-27 08:35:00|5356|5354|5360|5358|5360|5359|5355|5354|5528
1630053600000|2021-08-27 08:40:00|5361|5359|5364|5362|5365|5364|5359|5358|8296
1630053900000|2021-08-27 08:45:00|5363|5361|5359|5358|5364|5362|5358|5357|14156
1630054200000|2021-08-27 08:50:00|5358|5357|5365|5363|5365|5364|5357|5355|8075
1630054500000|2021-08-27 08:55:00|5364|5364|5362|5360|5368|5366|5358|5357|10507
1630054800000|2021-08-27 09:00:00|5361|5361|5356|5355|5361|5361|5356|5355|6836
1630055100000|2021-08-27 09:05:00|5357|5356|5357|5355|5359|5358|5351|5350|5822
1630055400000|2021-08-27 09:10:00|5358|5356|5361|5360|5362|5360|5355|5354|7575
1630055700000|2021-08-27 09:15:00|5360|5359|5359|5357|5361|5360|5355|5354|7788
1630056000000|2021-08-27 09:20:00|5358|5356|5360|5358|5362|5360|5356|5354|9031
1630056300000|2021-08-27 09:25:00|5361|5359|5365|5363|5365|5364|5359|5358|4747
1630056600000|2021-08-27 09:30:00|5364|5362|5362|5360|5365|5363|5357|5356|8317
1630056900000|2021-08-27 09:35:00|5363|5361|5366|5364|5367|5365|5360|5359|10079
1630057200000|2021-08-27 09:40:00|5365|5363|5366|5364|5366|5365|5364|5363|3998
1630057500000|2021-08-27 09:45:00|5365|5363|5363|5362|5366|5365|5362|5361|4176
1630057800000|2021-08-27 09:50:00|5364|5361|5361|5359|5365|5364|5360|5358|5405
1630058100000|2021-08-27 09:55:00|5362|5360|5358|5356|5363|5362|5357|5356|6245
1630058400000|2021-08-27 10:00:00|5359|5357|5360|5359|5360|5359|5357|5356|7044
1630058700000|2021-08-27 10:05:00|5359|5358|5361|5360|5361|5360|5357|5356|12153
1630059000000|2021-08-27 10:10:00|5362|5361|5361|5360|5363|5361|5356|5355|9202
1630059300000|2021-08-27 10:15:00|5360|5359|5361|5359|5361|5360|5357|5356|3944
1630059600000|2021-08-27 10:20:00|5360|5360|5361|5360|5361|5360|5358|5357|5470
1630059900000|2021-08-27 10:25:00|5360|5359|5360|5358|5361|5360|5357|5356|8742
1630060200000|2021-08-27 10:30:00|5359|5357|5360|5359|5360|5359|5357|5356|5254
1630060500000|2021-08-27 10:35:00|5359|5358|5363|5362|5364|5363|5359|5357|5345
1630060800000|2021-08-27 10:40:00|5362|5361|5362|5360|5363|5362|5360|5358|5056
1630061100000|2021-08-27 10:45:00|5361|5359|5362|5360|5362|5361|5359|5358|6200
1630061400000|2021-08-27 10:50:00|5361|5361|5362|5361|5363|5361|5361|5360|6036
1630061700000|2021-08-27 10:55:00|5363|5362|5360|5359|5365|5363|5360|5359|5871
1630062000000|2021-08-27 11:00:00|5359|5358|5358|5356|5362|5361|5357|5356|6555
1630062300000|2021-08-27 11:05:00|5357|5355|5359|5358|5361|5360|5356|5355|6368
1630062600000|2021-08-27 11:10:00|5358|5357|5360|5359|5360|5359|5356|5355|10088
1630062900000|2021-08-27 11:15:00|5359|5358|5359|5358|5362|5361|5357|5355|5260
1630063200000|2021-08-27 11:20:00|5360|5359|5358|5357|5363|5361|5356|5355|6225
1630063500000|2021-08-27 11:25:00|5359|5358|5360|5358|5362|5360|5357|5355|8702
1630063800000|2021-08-27 11:30:00|5359|5357|5359|5358|5360|5359|5357|5356|5185
1630064100000|2021-08-27 11:35:00|5358|5357|5361|5360|5362|5361|5358|5357|6205
1630064400000|2021-08-27 11:40:00|5362|5361|5357|5356|5362|5361|5355|5354|8477
1630064700000|2021-08-27 11:45:00|5358|5357|5353|5351|5359|5358|5352|5351|8116
1630065000000|2021-08-27 11:50:00|5352|5350|5351|5350|5354|5353|5351|5350|8402
1630065300000|2021-08-27 11:55:00|5352|5351|5353|5351|5356|5355|5351|5350|10025
1630065600000|2021-08-27 12:00:00|5352|5350|5350|5349|5353|5352|5347|5346|5739
1630065900000|2021-08-27 12:05:00|5349|5348|5348|5346|5351|5350|5345|5344|8915
1630066200000|2021-08-27 12:10:00|5347|5347|5343|5342|5350|5349|5343|5342|3833
1630066500000|2021-08-27 12:15:00|5344|5343|5345|5344|5348|5347|5344|5343|8178
1630066800000|2021-08-27 12:20:00|5346|5345|5348|5347|5352|5351|5345|5344|6690
1630067100000|2021-08-27 12:25:00|5347|5346|5344|5342|5348|5347|5343|5341|8639
1630067400000|2021-08-27 12:30:00|5343|5343|5346|5344|5346|5345|5339|5338|8259
1630067700000|2021-08-27 12:35:00|5345|5343|5343|5341|5348|5346|5342|5341|4890
1630068000000|2021-08-27 12:40:00|5344|5342|5345|5343|5346|5345|5344|5342|5600
1630068300000|2021-08-27 12:45:00|5344|5342|5343|5341|5345|5344|5341|5340|10421
1630068600000|2021-08-27 12:50:00|5342|5342|5342|5341|5345|5343|5341|5339|8541
1630068900000|2021-08-27 12:55:00|5341|5340|5340|5339|5342|5341|5339|5337|9854
1630069200000|2021-08-27 13:00:00|5339|5338|5345|5344|5350|5348|5338|5337|19181
1630069500000|2021-08-27 13:05:00|5344|5343|5353|5352|5354|5352|5344|5342|7860
1630069800000|2021-08-27 13:10:00|5354|5353|5355|5354|5360|5359|5354|5353|9478
1630070100000|2021-08-27 13:15:00|5354|5353|5360|5359|5362|5360|5354|5353|13743
1630070400000|2021-08-27 13:20:00|5359|5358|5363|5362|5366|5365|5359|5357|12431
1630070700000|2021-08-27 13:25:00|5362|5361|5359|5358|5364|5363|5357|5356|13447
1630071000000|2021-08-27 13:30:00|5360|5359|5376|5374|5381|5380|5357|5356|105639
1630071300000|2021-08-27 13:35:00|5375|5373|5375|5374|5381|5380|5367|5365|20852
1630071600000|2021-08-27 13:40:00|5374|5373|5379|5377|5380|5379|5372|5371|30065
1630071900000|2021-08-27 13:45:00|5380|5378|5378|5377|5390|5389|5376|5374|59832
1630072200000|2021-08-27 13:50:00|5379|5376|5385|5384|5388|5386|5375|5373|19087
1630072500000|2021-08-27 13:55:00|5386|5385|5395|5392|5395|5392|5385|5383|76929
1630072800000|2021-08-27 14:00:00|5394|5393|5396|5395|5397|5396|5380|5377|29481
1630073100000|2021-08-27 14:05:00|5395|5393|5398|5396|5400|5399|5394|5393|13939
1630073400000|2021-08-27 14:10:00|5399|5397|5402|5400|5403|5402|5397|5396|33535
1630073700000|2021-08-27 14:15:00|5403|5401|5405|5403|5407|5405|5401|5400|26872
1630074000000|2021-08-27 14:20:00|5404|5402|5398|5396|5406|5405|5396|5394|12403
1630074300000|2021-08-27 14:25:00|5397|5397|5393|5392|5402|5400|5390|5389|52071
1630074600000|2021-08-27 14:30:00|5394|5393|5391|5389|5394|5393|5389|5388|13587
1630074900000|2021-08-27 14:35:00|5392|5390|5395|5394|5395|5394|5388|5387|17989
1630075200000|2021-08-27 14:40:00|5394|5393|5402|5400|5402|5401|5393|5391|12637
1630075500000|2021-08-27 14:45:00|5403|5401|5402|5401|5403|5402|5400|5399|12761
1630075800000|2021-08-27 14:50:00|5403|5402|5404|5403|5405|5404|5400|5399|18647
1630076100000|2021-08-27 14:55:00|5405|5404|5409|5407|5410|5408|5400|5398|53078
1630076400000|2021-08-27 15:00:00|5410|5408|5414|5413|5414|5413|5409|5407|25845
1630076700000|2021-08-27 15:05:00|5415|5414|5416|5414|5417|5416|5410|5409|17892
1630077000000|2021-08-27 15:10:00|5417|5415|5410|5408|5417|5416|5402|5401|27317
1630077300000|2021-08-27 15:15:00|5411|5409|5411|5409|5413|5412|5408|5406|12824
1630077600000|2021-08-27 15:20:00|5412|5410|5411|5410|5414|5413|5408|5407|18704
1630077900000|2021-08-27 15:25:00|5412|5411|5407|5405|5413|5412|5406|5405|18515
1630393200000|2021-08-31 07:00:00|5476|5441|5475|5469|5476|5472|5439|5433|132036
1630393500000|2021-08-31 07:05:00|5474|5470|5509|5505|5516|5514|5470|5467|44389
1630393800000|2021-08-31 07:10:00|5508|5504|5489|5488|5508|5504|5482|5478|53703
1630394100000|2021-08-31 07:15:00|5490|5489|5480|5478|5491|5489|5479|5477|18408
1630394400000|2021-08-31 07:20:00|5479|5480|5458|5457|5482|5480|5457|5455|15586
1630394700000|2021-08-31 07:25:00|5457|5456|5443|5440|5457|5456|5437|5435|15282
1630395000000|2021-08-31 07:30:00|5442|5441|5440|5438|5448|5447|5434|5433|17201
1630395300000|2021-08-31 07:35:00|5439|5437|5443|5441|5445|5444|5432|5430|14765
1630395600000|2021-08-31 07:40:00|5444|5440|5441|5440|5449|5447|5441|5438|7599
1630395900000|2021-08-31 07:45:00|5440|5439|5439|5438|5445|5444|5437|5435|13618
1630396200000|2021-08-31 07:50:00|5438|5437|5438|5436|5440|5438|5434|5432|6090
1630396500000|2021-08-31 07:55:00|5439|5437|5428|5427|5440|5439|5427|5425|13206
1630396800000|2021-08-31 08:00:00|5427|5426|5435|5432|5436|5434|5424|5423|45471
1630397100000|2021-08-31 08:05:00|5434|5433|5449|5446|5451|5449|5433|5432|20686
1630397400000|2021-08-31 08:10:00|5448|5445|5448|5446|5451|5450|5435|5433|11933
1630397700000|2021-08-31 08:15:00|5447|5445|5451|5449|5454|5452|5443|5440|53983
1630398000000|2021-08-31 08:20:00|5450|5448|5446|5444|5459|5457|5446|5444|13205
1630398300000|2021-08-31 08:25:00|5445|5445|5446|5444|5447|5446|5435|5433|15393
1630398600000|2021-08-31 08:30:00|5445|5443|5443|5441|5446|5445|5441|5439|15406
1630398900000|2021-08-31 08:35:00|5442|5440|5450|5448|5450|5448|5439|5438|8202
1630399200000|2021-08-31 08:40:00|5449|5447|5453|5452|5457|5455|5446|5445|13480
1630399500000|2021-08-31 08:45:00|5452|5451|5453|5452|5453|5452|5448|5446|9325
1630399800000|2021-08-31 08:50:00|5452|5451|5448|5447|5453|5451|5447|5446|6089
1630400100000|2021-08-31 08:55:00|5447|5446|5449|5448|5451|5450|5446|5445|7659
1630400400000|2021-08-31 09:00:00|5448|5447|5458|5457|5458|5457|5447|5446|13423
1630400700000|2021-08-31 09:05:00|5457|5456|5456|5454|5458|5457|5452|5451|5088
1630401000000|2021-08-31 09:10:00|5457|5455|5458|5457|5463|5461|5456|5454|6425
1630401300000|2021-08-31 09:15:00|5459|5458|5455|5454|5459|5458|5455|5454|18709
1630401600000|2021-08-31 09:20:00|5456|5455|5440|5438|5457|5456|5438|5435|15448
1630401900000|2021-08-31 09:25:00|5439|5437|5431|5429|5439|5438|5430|5429|14685
1630402200000|2021-08-31 09:30:00|5432|5430|5424|5422|5432|5431|5423|5421|15456
1630402500000|2021-08-31 09:35:00|5425|5423|5426|5424|5429|5427|5416|5415|10678
1630402800000|2021-08-31 09:40:00|5427|5425|5423|5422|5430|5429|5420|5418|7923
1630403100000|2021-08-31 09:45:00|5424|5423|5421|5419|5425|5424|5419|5417|10305
1630403400000|2021-08-31 09:50:00|5420|5420|5414|5412|5423|5421|5413|5411|7472
1630403700000|2021-08-31 09:55:00|5413|5411|5415|5413|5417|5415|5411|5409|6115
1630404000000|2021-08-31 10:00:00|5414|5414|5421|5419|5421|5419|5413|5411|6836
1630404300000|2021-08-31 10:05:00|5422|5420|5420|5418|5424|5421|5411|5409|5874
1630404600000|2021-08-31 10:10:00|5419|5417|5412|5410|5419|5417|5410|5409|11160
1630404900000|2021-08-31 10:15:00|5413|5411|5409|5408|5414|5412|5407|5405|5424
1630405200000|2021-08-31 10:20:00|5408|5407|5404|5403|5409|5408|5404|5402|10640
1630405500000|2021-08-31 10:25:00|5403|5402|5402|5401|5404|5403|5399|5398|10515
1630405800000|2021-08-31 10:30:00|5401|5400|5400|5398|5404|5402|5395|5394|8862
1630406100000|2021-08-31 10:35:00|5399|5399|5403|5401|5404|5402|5397|5396|15311
1630406400000|2021-08-31 10:40:00|5402|5402|5399|5397|5413|5411|5398|5396|13147
1630406700000|2021-08-31 10:45:00|5398|5396|5398|5396|5405|5402|5387|5385|18749
1630407000000|2021-08-31 10:50:00|5399|5397|5400|5397|5404|5402|5390|5388|10561
1630407300000|2021-08-31 10:55:00|5399|5396|5406|5404|5407|5406|5390|5388|14653
1630407600000|2021-08-31 11:00:00|5407|5403|5403|5401|5407|5403|5398|5396|10125
1630407900000|2021-08-31 11:05:00|5402|5400|5396|5394|5402|5400|5387|5386|36229
1630408200000|2021-08-31 11:10:00|5395|5393|5401|5398|5403|5401|5393|5391|5088
1630408500000|2021-08-31 11:15:00|5399|5399|5400|5398|5403|5401|5397|5395|4996
1630408800000|2021-08-31 11:20:00|5399|5397|5404|5403|5410|5407|5397|5396|5487
1630409100000|2021-08-31 11:25:00|5403|5402|5403|5400|5408|5406|5397|5395|14071
1630409400000|2021-08-31 11:30:00|5402|5399|5397|5395|5403|5401|5395|5394|6096
1630409700000|2021-08-31 11:35:00|5398|5396|5401|5400|5403|5402|5398|5395|4872
1630410000000|2021-08-31 11:40:00|5402|5399|5406|5405|5408|5407|5398|5396|17905
1630410300000|2021-08-31 11:45:00|5405|5404|5396|5394|5408|5406|5395|5393|6785
1630410600000|2021-08-31 11:50:00|5397|5395|5396|5394|5400|5399|5394|5392|7696
1630410900000|2021-08-31 11:55:00|5397|5395|5401|5399|5401|5400|5396|5394|5973
1630411200000|2021-08-31 12:00:00|5400|5398|5399|5397|5400|5399|5391|5389|9058
1630411500000|2021-08-31 12:05:00|5398|5396|5404|5403|5406|5404|5395|5394|5087
1630411800000|2021-08-31 12:10:00|5403|5402|5410|5408|5414|5412|5403|5402|6576
1630412100000|2021-08-31 12:15:00|5411|5409|5407|5406|5411|5410|5406|5405|4002
1630412400000|2021-08-31 12:20:00|5406|5405|5400|5399|5407|5406|5400|5399|7740
1630412700000|2021-08-31 12:25:00|5399|5398|5404|5402|5410|5408|5397|5396|30735
1630413000000|2021-08-31 12:30:00|5405|5403|5406|5404|5407|5405|5400|5398|5112
1630413300000|2021-08-31 12:35:00|5405|5403|5411|5410|5414|5412|5402|5400|8084
1630413600000|2021-08-31 12:40:00|5412|5409|5408|5406|5415|5414|5408|5406|5655
1630413900000|2021-08-31 12:45:00|5407|5405|5407|5405|5407|5406|5402|5400|3186
1630414200000|2021-08-31 12:50:00|5406|5404|5410|5408|5411|5409|5403|5402|6050
1630414500000|2021-08-31 12:55:00|5409|5407|5409|5407|5410|5408|5401|5399|6248
1630414800000|2021-08-31 13:00:00|5408|5406|5410|5408|5413|5411|5406|5404|10466
1630415100000|2021-08-31 13:05:00|5409|5407|5403|5401|5412|5410|5402|5401|8749
1630415400000|2021-08-31 13:10:00|5402|5400|5403|5401|5404|5403|5399|5397|11214
1630415700000|2021-08-31 13:15:00|5402|5400|5406|5404|5406|5404|5400|5398|11659
1630416000000|2021-08-31 13:20:00|5407|5405|5405|5404|5407|5406|5400|5399|11107
1630416300000|2021-08-31 13:25:00|5406|5405|5415|5414|5422|5421|5405|5405|20382
1630416600000|2021-08-31 13:30:00|5416|5415|5402|5400|5427|5425|5398|5396|75589
1630416900000|2021-08-31 13:35:00|5403|5401|5376|5374|5403|5402|5372|5370|84690
1630417200000|2021-08-31 13:40:00|5375|5375|5373|5371|5382|5381|5372|5370|18351
1630417500000|2021-08-31 13:45:00|5372|5370|5361|5359|5373|5371|5360|5358|20924
1630417800000|2021-08-31 13:50:00|5362|5358|5348|5347|5363|5361|5346|5345|35905
1630418100000|2021-08-31 13:55:00|5349|5348|5350|5347|5351|5350|5337|5336|124784
1630418400000|2021-08-31 14:00:00|5349|5346|5363|5362|5371|5370|5348|5346|26415
1630418700000|2021-08-31 14:05:00|5362|5361|5358|5357|5362|5361|5346|5345|12300
1630419000000|2021-08-31 14:10:00|5359|5356|5358|5356|5360|5359|5351|5349|19122
1630419300000|2021-08-31 14:15:00|5359|5357|5370|5369|5370|5369|5358|5356|25338
1630419600000|2021-08-31 14:20:00|5369|5368|5361|5360|5370|5369|5358|5356|20477
1630419900000|2021-08-31 14:25:00|5360|5359|5360|5358|5361|5360|5345|5344|21388
1630420200000|2021-08-31 14:30:00|5359|5357|5357|5355|5362|5361|5349|5347|55794
1630420500000|2021-08-31 14:35:00|5356|5356|5365|5363|5365|5364|5353|5352|16230
1630420800000|2021-08-31 14:40:00|5366|5364|5369|5368|5372|5370|5360|5359|26661
1630421100000|2021-08-31 14:45:00|5368|5366|5372|5371|5377|5376|5368|5366|20031
1630421400000|2021-08-31 14:50:00|5373|5372|5369|5368|5374|5373|5367|5365|14971
1630421700000|2021-08-31 14:55:00|5370|5369|5371|5370|5373|5372|5368|5367|12941
1630422000000|2021-08-31 15:00:00|5370|5369|5369|5367|5382|5381|5367|5366|24948
1630422300000|2021-08-31 15:05:00|5368|5366|5363|5362|5372|5370|5363|5362|20819
1630422600000|2021-08-31 15:10:00|5362|5361|5364|5363|5364|5363|5358|5357|19728
1630422900000|2021-08-31 15:15:00|5365|5364|5373|5371|5374|5373|5363|5362|25852
1630423200000|2021-08-31 15:20:00|5374|5372|5373|5371|5379|5378|5371|5369|28907
1630423500000|2021-08-31 15:25:00|5372|5372|5366|5363|5375|5374|5364|5362|54046
1630479600000|2021-09-01 07:00:00|5380|5348|5365|5363|5380|5377|5344|5341|112828
1630479900000|2021-09-01 07:05:00|5366|5364|5342|5340|5370|5368|5332|5330|73164
1630480200000|2021-09-01 07:10:00|5343|5341|5328|5325|5349|5346|5325|5324|58376
1630480500000|2021-09-01 07:15:00|5327|5326|5317|5315|5332|5330|5315|5313|29912
1630480800000|2021-09-01 07:20:00|5316|5314|5310|5308|5325|5323|5303|5302|54152
1630481100000|2021-09-01 07:25:00|5311|5309|5298|5297|5316|5314|5297|5295|56230
1630481400000|2021-09-01 07:30:00|5299|5298|5308|5306|5310|5308|5297|5296|20896
1630481700000|2021-09-01 07:35:00|5309|5307|5321|5319|5322|5320|5307|5305|25097
1630482000000|2021-09-01 07:40:00|5322|5318|5318|5317|5322|5320|5315|5314|21597
1630482300000|2021-09-01 07:45:00|5317|5316|5320|5319|5322|5321|5317|5315|9044
1630482600000|2021-09-01 07:50:00|5319|5318|5314|5312|5320|5319|5313|5312|12478
1630482900000|2021-09-01 07:55:00|5313|5313|5304|5303|5314|5313|5303|5302|23855
1630483200000|2021-09-01 08:00:00|5305|5302|5314|5312|5316|5314|5305|5302|32045
1630483500000|2021-09-01 08:05:00|5313|5313|5314|5312|5322|5319|5309|5308|19365
1630483800000|2021-09-01 08:10:00|5315|5313|5321|5320|5326|5324|5313|5312|40221
1630484100000|2021-09-01 08:15:00|5322|5321|5316|5315|5323|5322|5316|5314|18787
1630484400000|2021-09-01 08:20:00|5315|5314|5331|5329|5335|5333|5314|5313|12704
1630484700000|2021-09-01 08:25:00|5332|5328|5325|5324|5332|5331|5325|5324|11734
1630485000000|2021-09-01 08:30:00|5324|5323|5319|5318|5324|5323|5315|5314|20376
1630485300000|2021-09-01 08:35:00|5320|5319|5321|5320|5321|5320|5316|5315|8190
1630485600000|2021-09-01 08:40:00|5322|5321|5324|5323|5331|5329|5322|5321|14702
1630485900000|2021-09-01 08:45:00|5325|5324|5322|5321|5328|5326|5320|5319|9820
1630486200000|2021-09-01 08:50:00|5323|5322|5318|5317|5324|5323|5318|5317|10669
1630486500000|2021-09-01 08:55:00|5317|5316|5328|5327|5330|5328|5317|5316|22600
1630486800000|2021-09-01 09:00:00|5327|5326|5320|5319|5329|5327|5319|5318|14251
1630487100000|2021-09-01 09:05:00|5321|5320|5319|5317|5325|5322|5317|5316|12053
1630487400000|2021-09-01 09:10:00|5320|5318|5330|5329|5331|5329|5317|5316|11595
1630487700000|2021-09-01 09:15:00|5329|5328|5334|5332|5335|5333|5328|5327|8458
1630488000000|2021-09-01 09:20:00|5335|5333|5319|5318|5336|5335|5318|5317|14387
1630488300000|2021-09-01 09:25:00|5320|5319|5312|5311|5321|5320|5312|5311|7990
1630488600000|2021-09-01 09:30:00|5313|5310|5320|5318|5320|5318|5310|5309|11019
1630488900000|2021-09-01 09:35:00|5319|5317|5313|5312|5319|5318|5312|5311|6929
1630489200000|2021-09-01 09:40:00|5314|5313|5304|5302|5316|5314|5304|5302|18277
1630489500000|2021-09-01 09:45:00|5303|5303|5287|5285|5307|5306|5287|5285|41673
1630489800000|2021-09-01 09:50:00|5286|5286|5293|5292|5294|5292|5286|5284|8787
1630490100000|2021-09-01 09:55:00|5294|5293|5296|5295|5298|5297|5290|5289|10370
1630490400000|2021-09-01 10:00:00|5295|5294|5293|5292|5298|5296|5292|5291|8936
1630490700000|2021-09-01 10:05:00|5294|5293|5292|5291|5294|5293|5290|5289|10206
1630491000000|2021-09-01 10:10:00|5293|5292|5295|5293|5296|5294|5289|5287|8674
1630491300000|2021-09-01 10:15:00|5294|5292|5293|5292|5294|5293|5287|5286|15698
1630491600000|2021-09-01 10:20:00|5292|5291|5292|5291|5294|5293|5290|5289|10101
1630491900000|2021-09-01 10:25:00|5291|5290|5298|5297|5298|5297|5291|5290|8063
1630492200000|2021-09-01 10:30:00|5297|5296|5298|5297|5300|5299|5291|5290|12493
1630492500000|2021-09-01 10:35:00|5297|5296|5301|5300|5302|5301|5296|5295|7730
1630492800000|2021-09-01 10:40:00|5302|5301|5308|5307|5309|5307|5300|5299|10020
1630493100000|2021-09-01 10:45:00|5309|5308|5312|5311|5312|5311|5307|5306|45079
1630493400000|2021-09-01 10:50:00|5311|5310|5301|5300|5312|5311|5301|5300|13109
1630493700000|2021-09-01 10:55:00|5300|5299|5310|5309|5310|5309|5299|5298|10324
1630494000000|2021-09-01 11:00:00|5311|5310|5311|5310|5316|5315|5310|5309|8842
1630494300000|2021-09-01 11:05:00|5310|5309|5310|5309|5312|5311|5308|5306|20824
1630494600000|2021-09-01 11:10:00|5311|5310|5317|5316|5317|5316|5310|5309|8520
1630494900000|2021-09-01 11:15:00|5316|5315|5316|5314|5320|5318|5313|5312|11489
1630495200000|2021-09-01 11:20:00|5315|5313|5308|5307|5316|5314|5306|5305|6721
1630495500000|2021-09-01 11:25:00|5309|5308|5315|5314|5316|5315|5309|5308|8428
1630495800000|2021-09-01 11:30:00|5314|5313|5322|5321|5322|5321|5314|5313|7602
1630496100000|2021-09-01 11:35:00|5321|5320|5326|5325|5327|5326|5319|5318|11755
1630496400000|2021-09-01 11:40:00|5325|5324|5333|5332|5333|5332|5324|5323|7493
1630496700000|2021-09-01 11:45:00|5332|5331|5334|5332|5335|5334|5330|5329|7780
1630497000000|2021-09-01 11:50:00|5333|5333|5328|5327|5334|5333|5328|5327|6997
1630497300000|2021-09-01 11:55:00|5327|5326|5328|5326|5328|5327|5325|5324|3737
1630497600000|2021-09-01 12:00:00|5327|5327|5331|5330|5334|5333|5327|5326|7254
1630497900000|2021-09-01 12:05:00|5332|5331|5330|5329|5333|5332|5325|5324|6829
1630498200000|2021-09-01 12:10:00|5331|5330|5329|5328|5332|5331|5324|5323|8050
1630498500000|2021-09-01 12:15:00|5330|5329|5326|5325|5333|5332|5325|5323|11332
1630498800000|2021-09-01 12:20:00|5327|5326|5327|5325|5331|5330|5321|5320|11487
1630499100000|2021-09-01 12:25:00|5326|5324|5321|5319|5326|5325|5320|5318|8650
1630499400000|2021-09-01 12:30:00|5320|5320|5311|5310|5324|5322|5311|5310|9288
1630499700000|2021-09-01 12:35:00|5310|5309|5304|5303|5312|5311|5303|5302|8978
1630500000000|2021-09-01 12:40:00|5305|5304|5299|5298|5305|5304|5299|5298|18357
1630500300000|2021-09-01 12:45:00|5298|5297|5291|5289|5299|5298|5289|5288|14967
1630500600000|2021-09-01 12:50:00|5290|5288|5292|5291|5295|5294|5289|5288|8680
1630500900000|2021-09-01 12:55:00|5291|5290|5295|5294|5297|5295|5290|5289|16431
1630501200000|2021-09-01 13:00:00|5294|5293|5302|5300|5303|5300|5294|5293|34026
1630501500000|2021-09-01 13:05:00|5301|5301|5297|5296|5303|5302|5295|5294|12435
1630501800000|2021-09-01 13:10:00|5296|5295|5300|5299|5300|5299|5294|5293|11254
1630502100000|2021-09-01 13:15:00|5299|5298|5301|5300|5301|5300|5293|5292|19191
1630502400000|2021-09-01 13:20:00|5300|5299|5301|5299|5304|5303|5292|5291|23556
1630502700000|2021-09-01 13:25:00|5300|5300|5301|5299|5307|5306|5300|5299|17850
1630503000000|2021-09-01 13:30:00|5300|5298|5313|5312|5316|5315|5293|5292|67386
1630503300000|2021-09-01 13:35:00|5314|5313|5312|5310|5318|5316|5309|5307|27392
1630503600000|2021-09-01 13:40:00|5311|5309|5309|5307|5312|5311|5299|5297|42007
1630503900000|2021-09-01 13:45:00|5308|5306|5299|5298|5311|5310|5297|5295|47796
1630504200000|2021-09-01 13:50:00|5298|5297|5296|5294|5302|5301|5289|5288|59127
1630504500000|2021-09-01 13:55:00|5295|5295|5296|5294|5296|5295|5284|5283|23074
1630504800000|2021-09-01 14:00:00|5295|5293|5324|5323|5326|5324|5290|5289|39892
1630505100000|2021-09-01 14:05:00|5323|5322|5308|5307|5324|5323|5306|5305|32335
1630505400000|2021-09-01 14:10:00|5307|5306|5306|5305|5311|5309|5299|5298|19123
1630505700000|2021-09-01 14:15:00|5307|5306|5316|5315|5317|5315|5306|5304|24582
1630506000000|2021-09-01 14:20:00|5315|5314|5313|5312|5319|5318|5312|5310|11203
1630506300000|2021-09-01 14:25:00|5314|5311|5318|5316|5320|5319|5310|5309|24520
1630506600000|2021-09-01 14:30:00|5319|5317|5329|5328|5330|5328|5319|5316|38308
1630506900000|2021-09-01 14:35:00|5328|5327|5322|5321|5330|5328|5317|5316|31071
1630507200000|2021-09-01 14:40:00|5321|5320|5323|5322|5326|5324|5317|5316|16483
1630507500000|2021-09-01 14:45:00|5322|5321|5336|5334|5337|5336|5322|5321|48619
1630507800000|2021-09-01 14:50:00|5335|5333|5334|5333|5338|5337|5328|5327|45547
1630508100000|2021-09-01 14:55:00|5335|5334|5342|5341|5344|5343|5335|5334|45012
1630508400000|2021-09-01 15:00:00|5341|5340|5336|5335|5342|5341|5335|5333|24096
1630508700000|2021-09-01 15:05:00|5337|5336|5340|5338|5341|5340|5335|5334|18232
1630509000000|2021-09-01 15:10:00|5339|5339|5341|5340|5342|5341|5337|5336|23260
1630509300000|2021-09-01 15:15:00|5340|5339|5342|5341|5348|5346|5339|5338|34047
1630509600000|2021-09-01 15:20:00|5341|5340|5341|5340|5345|5344|5336|5335|48934
1630509900000|2021-09-01 15:25:00|5342|5341|5340|5337|5344|5342|5338|5337|57599
1630566000000|2021-09-02 07:00:00|5377|5341|5393|5389|5404|5402|5356|5341|103185
1630566300000|2021-09-02 07:05:00|5394|5390|5380|5378|5396|5393|5371|5369|15668
1630566600000|2021-09-02 07:10:00|5379|5377|5384|5382|5384|5382|5372|5370|9473
1630566900000|2021-09-02 07:15:00|5385|5383|5383|5381|5389|5386|5366|5364|14971
1630567200000|2021-09-02 07:20:00|5382|5382|5384|5382|5387|5385|5375|5373|14559
1630567500000|2021-09-02 07:25:00|5385|5383|5376|5373|5391|5388|5375|5372|9297
1630567800000|2021-09-02 07:30:00|5375|5374|5373|5370|5380|5379|5372|5369|2245
1630568100000|2021-09-02 07:35:00|5372|5371|5376|5374|5381|5380|5371|5369|9888
1630568400000|2021-09-02 07:40:00|5375|5373|5374|5372|5380|5377|5370|5368|4635
1630568700000|2021-09-02 07:45:00|5373|5373|5374|5373|5377|5375|5369|5368|11430
1630569000000|2021-09-02 07:50:00|5373|5372|5380|5378|5384|5383|5373|5371|7019
1630569300000|2021-09-02 07:55:00|5381|5379|5385|5383|5387|5385|5381|5379|6198
1630569600000|2021-09-02 08:00:00|5386|5384|5384|5382|5388|5387|5382|5380|7546
1630569900000|2021-09-02 08:05:00|5383|5383|5379|5378|5384|5383|5376|5374|3391
1630570200000|2021-09-02 08:10:00|5380|5377|5372|5370|5380|5379|5371|5370|6273
1630570500000|2021-09-02 08:15:00|5373|5371|5365|5363|5375|5373|5364|5363|5717
1630570800000|2021-09-02 08:20:00|5364|5362|5354|5352|5366|5364|5353|5352|11367
1630571100000|2021-09-02 08:25:00|5353|5353|5351|5349|5355|5354|5348|5346|10343
1630571400000|2021-09-02 08:30:00|5352|5350|5348|5347|5353|5351|5348|5347|5371
1630571700000|2021-09-02 08:35:00|5347|5346|5348|5346|5352|5351|5345|5343|6421
1630572000000|2021-09-02 08:40:00|5347|5345|5347|5346|5350|5348|5346|5344|3719
1630572300000|2021-09-02 08:45:00|5348|5347|5355|5354|5355|5354|5346|5345|12369
1630572600000|2021-09-02 08:50:00|5354|5353|5353|5351|5357|5356|5348|5347|12248
1630572900000|2021-09-02 08:55:00|5352|5350|5357|5355|5358|5356|5351|5350|4314
1630573200000|2021-09-02 09:00:00|5358|5356|5352|5351|5360|5358|5350|5349|9070
1630573500000|2021-09-02 09:05:00|5353|5352|5349|5348|5353|5352|5348|5347|5107
1630573800000|2021-09-02 09:10:00|5350|5349|5349|5348|5350|5349|5344|5343|5955
1630574100000|2021-09-02 09:15:00|5350|5349|5349|5348|5350|5349|5345|5344|7706
1630574400000|2021-09-02 09:20:00|5348|5347|5350|5348|5351|5350|5347|5346|5358
1630574700000|2021-09-02 09:25:00|5349|5347|5351|5349|5351|5350|5348|5347|3092
1630575000000|2021-09-02 09:30:00|5350|5350|5357|5355|5358|5357|5350|5349|16371
1630575300000|2021-09-02 09:35:00|5356|5354|5349|5347|5356|5354|5349|5347|6825
1630575600000|2021-09-02 09:40:00|5348|5348|5351|5349|5351|5350|5345|5344|5398
1630575900000|2021-09-02 09:45:00|5350|5348|5355|5354|5356|5354|5350|5348|5492
1630576200000|2021-09-02 09:50:00|5356|5355|5357|5356|5358|5357|5353|5352|6164
1630576500000|2021-09-02 09:55:00|5358|5357|5360|5358|5361|5360|5357|5356|10878
1630576800000|2021-09-02 10:00:00|5361|5359|5367|5366|5367|5366|5358|5357|10618
1630577100000|2021-09-02 10:05:00|5368|5367|5368|5367|5368|5367|5363|5362|7217
1630577400000|2021-09-02 10:10:00|5367|5366|5372|5370|5374|5373|5364|5363|14792
1630577700000|2021-09-02 10:15:00|5371|5371|5370|5368|5374|5373|5370|5368|9650
1630578000000|2021-09-02 10:20:00|5369|5369|5366|5365|5369|5369|5364|5363|4550
1630578300000|2021-09-02 10:25:00|5367|5364|5374|5372|5374|5373|5367|5364|5995
1630578600000|2021-09-02 10:30:00|5375|5373|5369|5367|5375|5374|5369|5367|4088
1630578900000|2021-09-02 10:35:00|5368|5366|5365|5364|5370|5369|5364|5363|6695
1630579200000|2021-09-02 10:40:00|5364|5363|5369|5368|5372|5371|5364|5363|6313
1630579500000|2021-09-02 10:45:00|5368|5367|5368|5366|5369|5368|5366|5365|4096
1630579800000|2021-09-02 10:50:00|5367|5367|5369|5367|5371|5370|5366|5364|5380
1630580100000|2021-09-02 10:55:00|5370|5368|5367|5366|5371|5370|5367|5366|3380
1630580400000|2021-09-02 11:00:00|5368|5367|5369|5368|5370|5369|5367|5366|4635
1630580700000|2021-09-02 11:05:00|5370|5369|5365|5364|5371|5370|5364|5363|6483
1630581000000|2021-09-02 11:10:00|5366|5365|5372|5370|5372|5371|5366|5365|7451
1630581300000|2021-09-02 11:15:00|5373|5371|5370|5369|5374|5373|5368|5367|10761
1630581600000|2021-09-02 11:20:00|5369|5368|5369|5367|5370|5369|5368|5367|94245
1630581900000|2021-09-02 11:25:00|5368|5366|5372|5371|5373|5372|5364|5362|17724
1630582200000|2021-09-02 11:30:00|5373|5372|5374|5373|5376|5375|5371|5369|8589
1630582500000|2021-09-02 11:35:00|5375|5374|5375|5373|5376|5375|5373|5372|9297
1630582800000|2021-09-02 11:40:00|5376|5374|5374|5372|5376|5375|5372|5371|6348
1630583100000|2021-09-02 11:45:00|5375|5373|5368|5367|5376|5375|5367|5365|7530
1630583400000|2021-09-02 11:50:00|5369|5366|5368|5367|5374|5372|5366|5364|6090
1630583700000|2021-09-02 11:55:00|5369|5368|5363|5361|5369|5368|5362|5361|2643
1630584000000|2021-09-02 12:00:00|5362|5362|5362|5361|5363|5362|5358|5357|25522
1630584300000|2021-09-02 12:05:00|5361|5360|5360|5359|5362|5361|5358|5356|6850
1630584600000|2021-09-02 12:10:00|5361|5360|5365|5364|5365|5364|5360|5359|7142
1630584900000|2021-09-02 12:15:00|5364|5363|5367|5366|5369|5368|5363|5361|7770
1630585200000|2021-09-02 12:20:00|5366|5365|5363|5362|5367|5366|5363|5362|6072
1630585500000|2021-09-02 12:25:00|5364|5363|5359|5357|5367|5365|5356|5354|27652
1630585800000|2021-09-02 12:30:00|5360|5358|5364|5362|5365|5363|5359|5358|12221
1630586100000|2021-09-02 12:35:00|5363|5361|5372|5370|5372|5370|5361|5360|6302
1630586400000|2021-09-02 12:40:00|5371|5371|5367|5366|5374|5372|5366|5365|6210
1630586700000|2021-09-02 12:45:00|5366|5365|5372|5371|5373|5372|5366|5365|11111
1630587000000|2021-09-02 12:50:00|5371|5370|5376|5374|5377|5376|5371|5370|9484
1630587300000|2021-09-02 12:55:00|5375|5375|5377|5375|5378|5377|5374|5373|7349
1630587600000|2021-09-02 13:00:00|5378|5376|5365|5364|5379|5378|5364|5362|26454
1630587900000|2021-09-02 13:05:00|5364|5363|5368|5367|5369|5368|5363|5362|5687
1630588200000|2021-09-02 13:10:00|5367|5366|5366|5365|5368|5366|5363|5362|10874
1630588500000|2021-09-02 13:15:00|5365|5364|5366|5365|5368|5367|5364|5363|4529
1630588800000|2021-09-02 13:20:00|5367|5364|5366|5364|5367|5366|5363|5362|13883
1630589100000|2021-09-02 13:25:00|5367|5365|5364|5363|5369|5367|5364|5363|16993
1630589400000|2021-09-02 13:30:00|5365|5364|5366|5364|5380|5378|5364|5362|65377
1630589700000|2021-09-02 13:35:00|5365|5363|5366|5364|5366|5365|5354|5352|54926
1630590000000|2021-09-02 13:40:00|5365|5363|5378|5376|5380|5379|5364|5363|34679
1630590300000|2021-09-02 13:45:00|5379|5377|5376|5374|5387|5386|5375|5372|24513
1630590600000|2021-09-02 13:50:00|5375|5373|5384|5382|5385|5384|5374|5373|15782
1630590900000|2021-09-02 13:55:00|5383|5381|5396|5395|5397|5395|5379|5378|35236
1630591200000|2021-09-02 14:00:00|5397|5396|5401|5399|5404|5403|5395|5393|42152
1630591500000|2021-09-02 14:05:00|5400|5400|5405|5404|5408|5407|5393|5391|52932
1630591800000|2021-09-02 14:10:00|5406|5403|5416|5415|5416|5415|5399|5398|45227
1630592100000|2021-09-02 14:15:00|5417|5416|5421|5419|5427|5426|5416|5415|272894
1630592400000|2021-09-02 14:20:00|5420|5418|5427|5425|5428|5427|5419|5417|40693
1630592700000|2021-09-02 14:25:00|5426|5426|5419|5418|5427|5426|5414|5413|32223
1630593000000|2021-09-02 14:30:00|5420|5419|5425|5423|5428|5426|5415|5414|27696
1630593300000|2021-09-02 14:35:00|5424|5422|5425|5424|5425|5424|5418|5417|17261
1630593600000|2021-09-02 14:40:00|5424|5423|5431|5430|5435|5433|5422|5421|33638
1630593900000|2021-09-02 14:45:00|5430|5429|5419|5417|5431|5430|5419|5417|18046
1630594200000|2021-09-02 14:50:00|5418|5416|5420|5419|5422|5421|5417|5416|14172
1630594500000|2021-09-02 14:55:00|5419|5418|5414|5413|5423|5422|5412|5411|21172
1630594800000|2021-09-02 15:00:00|5413|5412|5408|5406|5417|5416|5408|5406|16843
1630595100000|2021-09-02 15:05:00|5409|5407|5418|5417|5420|5419|5406|5405|54043
1630595400000|2021-09-02 15:10:00|5419|5418|5425|5423|5426|5423|5418|5417|34551
1630595700000|2021-09-02 15:15:00|5424|5422|5418|5417|5425|5423|5417|5415|30250
1630596000000|2021-09-02 15:20:00|5419|5418|5410|5409|5419|5418|5410|5409|50425
1630596300000|2021-09-02 15:25:00|5409|5408|5419|5416|5419|5416|5406|5405|34862
1630652400000|2021-09-03 07:00:00|5430|5428|5447|5444|5462|5451|5404|5402|87381
1630652700000|2021-09-03 07:05:00|5448|5445|5431|5429|5449|5445|5420|5419|60424
1630653000000|2021-09-03 07:10:00|5430|5427|5410|5408|5431|5429|5410|5408|28541
1630653300000|2021-09-03 07:15:00|5409|5407|5415|5414|5417|5416|5402|5398|32124
1630653600000|2021-09-03 07:20:00|5414|5413|5422|5421|5423|5421|5413|5411|12143
1630653900000|2021-09-03 07:25:00|5423|5422|5423|5421|5431|5428|5419|5418|17907
1630654200000|2021-09-03 07:30:00|5422|5420|5430|5429|5433|5431|5418|5416|11846
1630654500000|2021-09-03 07:35:00|5431|5430|5435|5434|5438|5436|5426|5424|14351
1630654800000|2021-09-03 07:40:00|5436|5435|5432|5431|5439|5437|5425|5424|15027
1630655100000|2021-09-03 07:45:00|5433|5432|5440|5438|5445|5443|5429|5427|27413
1630655400000|2021-09-03 07:50:00|5441|5439|5448|5446|5449|5447|5435|5434|8604
1630655700000|2021-09-03 07:55:00|5447|5445|5453|5451|5454|5453|5446|5445|8225
1630656000000|2021-09-03 08:00:00|5452|5450|5458|5456|5462|5461|5449|5448|14696
1630656300000|2021-09-03 08:05:00|5457|5457|5465|5463|5467|5465|5457|5457|11751
1630656600000|2021-09-03 08:10:00|5464|5462|5465|5463|5470|5469|5461|5459|11117
1630656900000|2021-09-03 08:15:00|5464|5462|5462|5459|5467|5466|5459|5457|10864
1630657200000|2021-09-03 08:20:00|5461|5460|5459|5458|5467|5466|5459|5458|7059
1630657500000|2021-09-03 08:25:00|5460|5459|5462|5460|5463|5462|5456|5454|7812
1630657800000|2021-09-03 08:30:00|5463|5461|5462|5460|5468|5467|5458|5457|10357
1630658100000|2021-09-03 08:35:00|5461|5459|5459|5457|5462|5461|5453|5452|7700
1630658400000|2021-09-03 08:40:00|5458|5456|5462|5460|5464|5462|5453|5451|6969
1630658700000|2021-09-03 08:45:00|5461|5459|5453|5452|5462|5460|5451|5450|7956
1630659000000|2021-09-03 08:50:00|5452|5451|5450|5449|5455|5454|5446|5444|6884
1630659300000|2021-09-03 08:55:00|5449|5448|5450|5449|5453|5452|5448|5446|12790
1630659600000|2021-09-03 09:00:00|5451|5448|5445|5443|5454|5453|5442|5441|16774
1630659900000|2021-09-03 09:05:00|5446|5444|5446|5445|5451|5450|5445|5443|7090
1630660200000|2021-09-03 09:10:00|5447|5446|5448|5446|5448|5447|5443|5441|28691
1630660500000|2021-09-03 09:15:00|5449|5447|5452|5450|5454|5452|5448|5446|10318
1630660800000|2021-09-03 09:20:00|5451|5449|5453|5451|5455|5453|5449|5448|12034
1630661100000|2021-09-03 09:25:00|5454|5452|5451|5450|5454|5453|5449|5448|12837
1630661400000|2021-09-03 09:30:00|5450|5449|5449|5448|5454|5452|5446|5445|8087
1630661700000|2021-09-03 09:35:00|5450|5449|5453|5451|5455|5454|5448|5447|10945
1630662000000|2021-09-03 09:40:00|5452|5452|5454|5453|5461|5460|5452|5452|8441
1630662300000|2021-09-03 09:45:00|5455|5454|5459|5458|5459|5458|5453|5451|6058
1630662600000|2021-09-03 09:50:00|5458|5457|5459|5457|5459|5458|5455|5453|7616
1630662900000|2021-09-03 09:55:00|5458|5456|5453|5452|5459|5457|5452|5450|9158
1630663200000|2021-09-03 10:00:00|5454|5453|5452|5450|5455|5454|5451|5450|8907
1630663500000|2021-09-03 10:05:00|5451|5451|5450|5449|5453|5451|5449|5447|4862
1630663800000|2021-09-03 10:10:00|5449|5448|5452|5451|5453|5452|5449|5448|3816
1630664100000|2021-09-03 10:15:00|5453|5452|5453|5451|5457|5456|5453|5451|5171
1630664400000|2021-09-03 10:20:00|5454|5452|5460|5458|5460|5459|5453|5452|4263
1630664700000|2021-09-03 10:25:00|5459|5459|5455|5454|5459|5459|5452|5450|4628
1630665000000|2021-09-03 10:30:00|5454|5453|5457|5456|5458|5457|5453|5452|4820
1630665300000|2021-09-03 10:35:00|5456|5455|5454|5453|5459|5458|5453|5452|3847
1630665600000|2021-09-03 10:40:00|5453|5452|5449|5448|5455|5453|5448|5446|11602
1630665900000|2021-09-03 10:45:00|5448|5447|5451|5450|5452|5451|5448|5446|4246
1630666200000|2021-09-03 10:50:00|5452|5451|5458|5456|5459|5458|5451|5450|8608
1630666500000|2021-09-03 10:55:00|5459|5457|5456|5454|5459|5457|5455|5453|2570
1630666800000|2021-09-03 11:00:00|5455|5453|5457|5455|5457|5456|5452|5451|4897
1630667100000|2021-09-03 11:05:00|5456|5456|5459|5458|5459|5458|5456|5456|7923
1630667400000|2021-09-03 11:10:00|5460|5459|5460|5458|5460|5459|5457|5455|4008
1630667700000|2021-09-03 11:15:00|5459|5457|5454|5453|5460|5457|5451|5450|4928
1630668000000|2021-09-03 11:20:00|5455|5454|5459|5458|5460|5459|5455|5454|5647
1630668300000|2021-09-03 11:25:00|5458|5457|5455|5454|5460|5458|5455|5453|4262
1630668600000|2021-09-03 11:30:00|5454|5453|5456|5454|5456|5455|5450|5449|5039
1630668900000|2021-09-03 11:35:00|5455|5453|5461|5459|5461|5459|5452|5450|9222
1630669200000|2021-09-03 11:40:00|5460|5460|5464|5463|5465|5464|5460|5460|4482
1630669500000|2021-09-03 11:45:00|5465|5464|5467|5465|5467|5466|5462|5461|5498
1630669800000|2021-09-03 11:50:00|5466|5466|5465|5464|5468|5466|5462|5460|4263
1630670100000|2021-09-03 11:55:00|5464|5463|5465|5464|5469|5467|5463|5461|4459
1630670400000|2021-09-03 12:00:00|5466|5463|5464|5462|5466|5463|5459|5457|12002
1630670700000|2021-09-03 12:05:00|5463|5461|5459|5458|5464|5462|5459|5457|9406
1630671000000|2021-09-03 12:10:00|5460|5459|5462|5461|5463|5462|5460|5459|4907
1630671300000|2021-09-03 12:15:00|5461|5460|5462|5460|5462|5461|5460|5459|3432
1630671600000|2021-09-03 12:20:00|5461|5459|5457|5456|5461|5460|5457|5456|5880
1630671900000|2021-09-03 12:25:00|5458|5457|5456|5455|5460|5458|5455|5454|5306
1630672200000|2021-09-03 12:30:00|5457|5454|5461|5459|5461|5460|5442|5440|50501
1630672500000|2021-09-03 12:35:00|5460|5458|5450|5448|5466|5465|5450|5448|8113
1630672800000|2021-09-03 12:40:00|5449|5447|5454|5453|5456|5455|5445|5442|14207
1630673100000|2021-09-03 12:45:00|5455|5454|5458|5456|5465|5463|5453|5451|7366
1630673400000|2021-09-03 12:50:00|5459|5457|5465|5463|5465|5463|5455|5453|12481
1630673700000|2021-09-03 12:55:00|5466|5464|5474|5472|5474|5472|5465|5463|3906
1630674000000|2021-09-03 13:00:00|5475|5473|5481|5479|5482|5480|5473|5471|7681
1630674300000|2021-09-03 13:05:00|5480|5480|5488|5486|5489|5488|5478|5477|23598
1630674600000|2021-09-03 13:10:00|5487|5487|5478|5476|5488|5487|5475|5474|6966
1630674900000|2021-09-03 13:15:00|5477|5475|5474|5473|5482|5481|5474|5472|23195
1630675200000|2021-09-03 13:20:00|5473|5472|5456|5454|5476|5475|5453|5450|26710
1630675500000|2021-09-03 13:25:00|5455|5453|5441|5439|5456|5454|5436|5434|26766
1630675800000|2021-09-03 13:30:00|5440|5440|5465|5463|5471|5469|5440|5439|62630
1630676100000|2021-09-03 13:35:00|5464|5462|5439|5438|5465|5463|5437|5436|43102
1630676400000|2021-09-03 13:40:00|5438|5437|5436|5434|5443|5442|5433|5431|25669
1630676700000|2021-09-03 13:45:00|5435|5433|5439|5437|5444|5443|5430|5428|46397
1630677000000|2021-09-03 13:50:00|5438|5436|5423|5421|5438|5437|5420|5419|44347
1630677300000|2021-09-03 13:55:00|5424|5422|5410|5409|5424|5422|5409|5407|231250
1630677600000|2021-09-03 14:00:00|5411|5408|5399|5398|5411|5410|5396|5394|76268
1630677900000|2021-09-03 14:05:00|5398|5397|5408|5406|5409|5407|5393|5392|40073
1630678200000|2021-09-03 14:10:00|5407|5405|5420|5418|5421|5419|5406|5404|17044
1630678500000|2021-09-03 14:15:00|5419|5416|5425|5423|5429|5427|5417|5416|22373
1630678800000|2021-09-03 14:20:00|5424|5422|5429|5427|5431|5430|5423|5421|19284
1630679100000|2021-09-03 14:25:00|5428|5428|5426|5424|5430|5429|5425|5423|11297
1630679400000|2021-09-03 14:30:00|5425|5425|5426|5424|5426|5425|5417|5416|12009
1630679700000|2021-09-03 14:35:00|5425|5423|5426|5424|5430|5429|5423|5422|16761
1630680000000|2021-09-03 14:40:00|5425|5425|5426|5424|5432|5430|5423|5421|7113
1630680300000|2021-09-03 14:45:00|5425|5423|5425|5423|5425|5424|5421|5420|8844
1630680600000|2021-09-03 14:50:00|5424|5422|5413|5411|5424|5423|5412|5411|15789
1630680900000|2021-09-03 14:55:00|5412|5410|5412|5410|5413|5412|5407|5405|16592
1630681200000|2021-09-03 15:00:00|5411|5409|5417|5416|5419|5418|5411|5409|17790
1630681500000|2021-09-03 15:05:00|5416|5415|5419|5417|5420|5418|5414|5413|12548
1630681800000|2021-09-03 15:10:00|5418|5416|5414|5413|5422|5421|5414|5413|14738
1630682100000|2021-09-03 15:15:00|5415|5414|5400|5398|5415|5414|5398|5397|24281
1630682400000|2021-09-03 15:20:00|5399|5397|5401|5400|5401|5400|5394|5392|40871
1630682700000|2021-09-03 15:25:00|5400|5399|5402|5400|5407|5405|5399|5397|39014
1630911600000|2021-09-06 07:00:00|5430|5416|5399|5396|5446|5441|5395|5393|136958
1630911900000|2021-09-06 07:05:00|5398|5395|5414|5411|5415|5413|5387|5383|53791
1630912200000|2021-09-06 07:10:00|5415|5412|5416|5415|5417|5415|5406|5404|18853
1630912500000|2021-09-06 07:15:00|5417|5416|5408|5404|5424|5422|5405|5403|48200
1630912800000|2021-09-06 07:20:00|5409|5405|5394|5392|5411|5409|5394|5391|49859
1630913100000|2021-09-06 07:25:00|5395|5393|5405|5403|5411|5409|5394|5393|12703
1630913400000|2021-09-06 07:30:00|5406|5404|5405|5403|5410|5409|5404|5403|11401
1630913700000|2021-09-06 07:35:00|5404|5402|5400|5398|5405|5403|5397|5395|12715
1630914000000|2021-09-06 07:40:00|5401|5399|5403|5400|5406|5405|5397|5395|8465
1630914300000|2021-09-06 07:45:00|5402|5399|5408|5407|5410|5408|5401|5399|10125
1630914600000|2021-09-06 07:50:00|5407|5406|5416|5414|5418|5417|5406|5405|6268
1630914900000|2021-09-06 07:55:00|5415|5413|5413|5411|5420|5419|5412|5411|5674
1630915200000|2021-09-06 08:00:00|5414|5412|5403|5401|5417|5416|5401|5400|38607
1630915500000|2021-09-06 08:05:00|5404|5402|5395|5393|5404|5402|5394|5392|11855
1630915800000|2021-09-06 08:10:00|5396|5394|5381|5379|5396|5395|5380|5378|15973
1630916100000|2021-09-06 08:15:00|5380|5378|5379|5376|5384|5383|5376|5375|21490
1630916400000|2021-09-06 08:20:00|5378|5375|5370|5368|5378|5377|5367|5366|16166
1630916700000|2021-09-06 08:25:00|5371|5369|5379|5378|5380|5378|5369|5368|10692
1630917000000|2021-09-06 08:30:00|5378|5376|5380|5378|5383|5381|5378|5376|17926
1630917300000|2021-09-06 08:35:00|5381|5379|5386|5384|5389|5387|5379|5378|19827
1630917600000|2021-09-06 08:40:00|5385|5385|5389|5388|5391|5390|5385|5383|7868
1630917900000|2021-09-06 08:45:00|5390|5389|5390|5388|5391|5390|5389|5388|5073
1630918200000|2021-09-06 08:50:00|5389|5389|5388|5386|5392|5391|5386|5385|5810
1630918500000|2021-09-06 08:55:00|5389|5387|5394|5391|5396|5394|5387|5386|5384
1630918800000|2021-09-06 09:00:00|5393|5390|5383|5382|5393|5390|5383|5382|10240
1630919100000|2021-09-06 09:05:00|5384|5383|5385|5383|5386|5385|5380|5378|13112
1630919400000|2021-09-06 09:10:00|5386|5384|5389|5388|5390|5389|5383|5381|47835
1630919700000|2021-09-06 09:15:00|5390|5389|5380|5379|5390|5389|5379|5378|8092
1630920000000|2021-09-06 09:20:00|5379|5378|5376|5374|5381|5380|5371|5370|23594
1630920300000|2021-09-06 09:25:00|5375|5375|5377|5376|5379|5378|5374|5372|6523
1630920600000|2021-09-06 09:30:00|5378|5377|5374|5372|5378|5377|5374|5372|17060
1630920900000|2021-09-06 09:35:00|5373|5373|5370|5368|5374|5373|5362|5360|47169
1630921200000|2021-09-06 09:40:00|5369|5367|5364|5363|5369|5367|5361|5360|13847
1630921500000|2021-09-06 09:45:00|5363|5362|5364|5363|5369|5368|5363|5362|9625
1630921800000|2021-09-06 09:50:00|5365|5362|5364|5363|5370|5368|5362|5360|8027
1630922100000|2021-09-06 09:55:00|5365|5362|5360|5358|5365|5364|5359|5358|8268
1630922400000|2021-09-06 10:00:00|5361|5359|5373|5371|5375|5374|5361|5359|18842
1630922700000|2021-09-06 10:05:00|5372|5372|5374|5373|5375|5374|5370|5369|6370
1630923000000|2021-09-06 10:10:00|5375|5374|5376|5374|5378|5377|5373|5372|5307
1630923300000|2021-09-06 10:15:00|5377|5375|5368|5366|5379|5378|5367|5365|15782
1630923600000|2021-09-06 10:20:00|5369|5367|5369|5367|5380|5378|5367|5366|24024
1630923900000|2021-09-06 10:25:00|5370|5368|5376|5375|5379|5377|5370|5368|9906
1630924200000|2021-09-06 10:30:00|5377|5374|5379|5377|5380|5379|5373|5372|3478
1630924500000|2021-09-06 10:35:00|5378|5378|5379|5377|5379|5378|5377|5375|3595
1630924800000|2021-09-06 10:40:00|5378|5378|5375|5374|5380|5379|5374|5372|3534
1630925100000|2021-09-06 10:45:00|5374|5373|5377|5376|5379|5377|5372|5370|6046
1630925400000|2021-09-06 10:50:00|5376|5375|5378|5377|5378|5377|5375|5374|3882
1630925700000|2021-09-06 10:55:00|5379|5376|5376|5374|5379|5376|5374|5372|7606
1630926000000|2021-09-06 11:00:00|5377|5375|5378|5376|5379|5377|5375|5374|3890
1630926300000|2021-09-06 11:05:00|5379|5377|5380|5378|5384|5382|5379|5376|10054
1630926600000|2021-09-06 11:10:00|5379|5379|5379|5378|5380|5379|5377|5376|2972
1630926900000|2021-09-06 11:15:00|5380|5379|5380|5379|5383|5382|5379|5378|5484
1630927200000|2021-09-06 11:20:00|5379|5378|5377|5376|5381|5379|5377|5376|12355
1630927500000|2021-09-06 11:25:00|5376|5375|5379|5377|5379|5378|5376|5375|2475
1630927800000|2021-09-06 11:30:00|5378|5378|5379|5378|5380|5379|5378|5377|1050
1630928100000|2021-09-06 11:35:00|5380|5379|5384|5383|5385|5384|5380|5379|2911
1630928400000|2021-09-06 11:40:00|5385|5384|5385|5384|5387|5386|5384|5383|2699
1630928700000|2021-09-06 11:45:00|5386|5383|5385|5384|5386|5384|5381|5380|4756
1630929000000|2021-09-06 11:50:00|5384|5383|5384|5382|5385|5384|5381|5380|6463
1630929300000|2021-09-06 11:55:00|5383|5381|5381|5380|5383|5381|5379|5378|2274
1630929600000|2021-09-06 12:00:00|5380|5379|5385|5383|5385|5384|5380|5379|4938
1630929900000|2021-09-06 12:05:00|5384|5382|5383|5381|5385|5384|5383|5381|3062
1630930200000|2021-09-06 12:10:00|5384|5382|5378|5377|5385|5383|5378|5377|2619
1630930500000|2021-09-06 12:15:00|5377|5376|5381|5379|5382|5381|5375|5374|14446
1630930800000|2021-09-06 12:20:00|5380|5378|5368|5366|5380|5378|5367|5366|14237
1630931100000|2021-09-06 12:25:00|5369|5367|5369|5368|5372|5370|5368|5366|5064
1630931400000|2021-09-06 12:30:00|5368|5367|5367|5365|5372|5371|5366|5365|8174
1630931700000|2021-09-06 12:35:00|5366|5364|5363|5361|5366|5364|5358|5357|15540
1630932000000|2021-09-06 12:40:00|5362|5360|5358|5357|5362|5360|5356|5355|5568
1630932300000|2021-09-06 12:45:00|5359|5358|5356|5355|5362|5361|5354|5353|11074
1630932600000|2021-09-06 12:50:00|5357|5356|5356|5355|5359|5358|5355|5354|9367
1630932900000|2021-09-06 12:55:00|5355|5354|5352|5351|5355|5354|5347|5345|19540
1630933200000|2021-09-06 13:00:00|5351|5350|5353|5352|5358|5357|5351|5350|15036
1630933500000|2021-09-06 13:05:00|5354|5351|5349|5347|5355|5354|5345|5344|23538
1630933800000|2021-09-06 13:10:00|5350|5348|5351|5349|5354|5352|5347|5345|21425
1630934100000|2021-09-06 13:15:00|5350|5348|5353|5352|5354|5353|5348|5347|10501
1630934400000|2021-09-06 13:20:00|5354|5353|5354|5353|5357|5356|5354|5353|5366
1630934700000|2021-09-06 13:25:00|5355|5354|5355|5353|5355|5354|5353|5352|3828
1630935000000|2021-09-06 13:30:00|5354|5354|5355|5354|5356|5355|5352|5351|21474
1630935300000|2021-09-06 13:35:00|5356|5355|5351|5350|5356|5355|5350|5348|8897
1630935600000|2021-09-06 13:40:00|5352|5351|5352|5351|5354|5353|5352|5351|11548
1630935900000|2021-09-06 13:45:00|5353|5352|5359|5358|5359|5358|5352|5351|14485
1630936200000|2021-09-06 13:50:00|5358|5357|5354|5352|5359|5357|5352|5351|6643
1630936500000|2021-09-06 13:55:00|5355|5353|5352|5351|5355|5354|5351|5350|6059
1630936800000|2021-09-06 14:00:00|5353|5352|5352|5351|5355|5354|5352|5351|13415
1630937100000|2021-09-06 14:05:00|5353|5352|5352|5350|5353|5352|5350|5349|16013
1630937400000|2021-09-06 14:10:00|5351|5351|5353|5352|5353|5352|5349|5348|4745
1630937700000|2021-09-06 14:15:00|5354|5353|5358|5357|5361|5360|5352|5351|11813
1630938000000|2021-09-06 14:20:00|5357|5356|5357|5356|5358|5357|5355|5354|10563
1630938300000|2021-09-06 14:25:00|5358|5357|5358|5357|5363|5362|5356|5355|17277
1630938600000|2021-09-06 14:30:00|5357|5356|5356|5355|5359|5358|5356|5355|6418
1630938900000|2021-09-06 14:35:00|5355|5354|5355|5354|5356|5355|5354|5353|7839
1630939200000|2021-09-06 14:40:00|5356|5355|5358|5357|5358|5357|5356|5354|7834
1630939500000|2021-09-06 14:45:00|5357|5356|5353|5352|5358|5356|5353|5352|6158
1630939800000|2021-09-06 14:50:00|5354|5353|5351|5350|5354|5353|5349|5347|16441
1630940100000|2021-09-06 14:55:00|5350|5349|5349|5348|5352|5351|5347|5346|6501
1630940400000|2021-09-06 15:00:00|5350|5349|5348|5347|5352|5351|5348|5347|6803
1630940700000|2021-09-06 15:05:00|5349|5348|5350|5349|5351|5350|5348|5347|8756
1630941000000|2021-09-06 15:10:00|5349|5348|5346|5345|5350|5349|5346|5345|4875
1630941300000|2021-09-06 15:15:00|5345|5344|5346|5345|5346|5345|5340|5339|28004
1630941600000|2021-09-06 15:20:00|5347|5346|5348|5347|5351|5350|5347|5346|22951
1630941900000|2021-09-06 15:25:00|5349|5348|5347|5345|5349|5348|5346|5344|28556
1630998000000|2021-09-07 07:00:00|5327|5314|5324|5321|5335|5332|5319|5313|34350
1630998300000|2021-09-07 07:05:00|5325|5322|5330|5329|5335|5332|5320|5318|35935
1630998600000|2021-09-07 07:10:00|5331|5328|5335|5333|5335|5333|5323|5322|12533
1630998900000|2021-09-07 07:15:00|5334|5332|5345|5343|5353|5351|5330|5328|30240
1630999200000|2021-09-07 07:20:00|5344|5344|5339|5337|5346|5345|5338|5337|13111
1630999500000|2021-09-07 07:25:00|5340|5338|5347|5346|5348|5347|5337|5335|20358
1630999800000|2021-09-07 07:30:00|5348|5347|5364|5362|5365|5364|5347|5346|15766
1631000100000|2021-09-07 07:35:00|5363|5363|5366|5364|5370|5368|5362|5360|9292
1631000400000|2021-09-07 07:40:00|5367|5365|5363|5360|5367|5365|5354|5352|9851
1631000700000|2021-09-07 07:45:00|5362|5359|5361|5360|5369|5367|5356|5354|25683
1631001000000|2021-09-07 07:50:00|5362|5361|5357|5355|5363|5361|5356|5354|9082
1631001300000|2021-09-07 07:55:00|5356|5354|5357|5355|5365|5363|5355|5353|9554
1631001600000|2021-09-07 08:00:00|5356|5354|5355|5353|5357|5356|5352|5351|7014
1631001900000|2021-09-07 08:05:00|5356|5354|5358|5357|5358|5357|5350|5347|12651
1631002200000|2021-09-07 08:10:00|5357|5356|5368|5365|5369|5368|5352|5351|8184
1631002500000|2021-09-07 08:15:00|5369|5366|5361|5359|5369|5368|5360|5359|5558
1631002800000|2021-09-07 08:20:00|5360|5358|5365|5364|5366|5365|5359|5358|10349
1631003100000|2021-09-07 08:25:00|5366|5365|5374|5372|5376|5374|5364|5363|19586
1631003400000|2021-09-07 08:30:00|5373|5373|5380|5377|5384|5382|5370|5368|18336
1631003700000|2021-09-07 08:35:00|5381|5378|5382|5379|5387|5386|5380|5378|12165
1631004000000|2021-09-07 08:40:00|5381|5378|5373|5371|5381|5379|5371|5370|8227
1631004300000|2021-09-07 08:45:00|5372|5370|5377|5376|5381|5380|5371|5369|23092
1631004600000|2021-09-07 08:50:00|5378|5377|5371|5369|5379|5378|5367|5365|9099
1631004900000|2021-09-07 08:55:00|5372|5370|5373|5371|5378|5377|5372|5370|5677
1631005200000|2021-09-07 09:00:00|5374|5372|5367|5365|5374|5372|5358|5357|21099
1631005500000|2021-09-07 09:05:00|5366|5364|5364|5362|5371|5369|5362|5360|10876
1631005800000|2021-09-07 09:10:00|5365|5361|5361|5359|5366|5365|5359|5357|12300
1631006100000|2021-09-07 09:15:00|5360|5358|5360|5358|5361|5359|5356|5354|5215
1631006400000|2021-09-07 09:20:00|5361|5359|5357|5355|5362|5360|5354|5353|13735
1631006700000|2021-09-07 09:25:00|5356|5354|5360|5359|5364|5363|5354|5353|8658
1631007000000|2021-09-07 09:30:00|5359|5358|5346|5344|5359|5358|5345|5343|15434
1631007300000|2021-09-07 09:35:00|5347|5345|5359|5357|5360|5359|5345|5343|35654
1631007600000|2021-09-07 09:40:00|5358|5356|5350|5349|5358|5357|5349|5347|8531
1631007900000|2021-09-07 09:45:00|5349|5348|5346|5344|5350|5348|5343|5341|9925
1631008200000|2021-09-07 09:50:00|5347|5345|5346|5345|5349|5347|5343|5342|12239
1631008500000|2021-09-07 09:55:00|5345|5344|5340|5339|5349|5347|5339|5338|40400
1631008800000|2021-09-07 10:00:00|5339|5338|5339|5338|5342|5341|5338|5336|13575
1631009100000|2021-09-07 10:05:00|5338|5337|5337|5335|5342|5340|5333|5332|23008
1631009400000|2021-09-07 10:10:00|5336|5336|5338|5336|5342|5341|5334|5333|34601
1631009700000|2021-09-07 10:15:00|5337|5335|5340|5339|5342|5341|5331|5330|25254
1631010000000|2021-09-07 10:20:00|5341|5340|5340|5338|5342|5341|5336|5335|14065
1631010300000|2021-09-07 10:25:00|5341|5339|5341|5339|5342|5341|5337|5336|19024
1631010600000|2021-09-07 10:30:00|5340|5338|5337|5336|5342|5341|5337|5335|14092
1631010900000|2021-09-07 10:35:00|5338|5337|5346|5344|5346|5344|5332|5331|32400
1631011200000|2021-09-07 10:40:00|5347|5345|5345|5343|5351|5349|5342|5341|9711
1631011500000|2021-09-07 10:45:00|5346|5344|5350|5348|5352|5351|5343|5342|15322
1631011800000|2021-09-07 10:50:00|5351|5349|5353|5352|5354|5353|5350|5349|7963
1631012100000|2021-09-07 10:55:00|5352|5351|5356|5355|5358|5357|5350|5349|8357
1631012400000|2021-09-07 11:00:00|5357|5356|5362|5361|5366|5364|5355|5354|29590
1631012700000|2021-09-07 11:05:00|5363|5362|5362|5361|5364|5363|5358|5357|7925
1631013000000|2021-09-07 11:10:00|5361|5360|5355|5353|5366|5364|5354|5353|9474
1631013300000|2021-09-07 11:15:00|5354|5352|5364|5363|5365|5363|5353|5352|8072
1631013600000|2021-09-07 11:20:00|5363|5362|5369|5368|5372|5370|5363|5362|6581
1631013900000|2021-09-07 11:25:00|5370|5369|5384|5382|5385|5384|5370|5369|18314
1631014200000|2021-09-07 11:30:00|5383|5381|5387|5386|5387|5386|5378|5377|19617
1631014500000|2021-09-07 11:35:00|5388|5387|5388|5387|5388|5387|5386|5385|7271
1631014800000|2021-09-07 11:40:00|5389|5386|5390|5388|5396|5395|5382|5381|33984
1631015100000|2021-09-07 11:45:00|5388|5387|5388|5386|5394|5392|5383|5381|18135
1631015400000|2021-09-07 11:50:00|5386|5385|5394|5393|5396|5395|5386|5384|8388
1631015700000|2021-09-07 11:55:00|5395|5394|5396|5394|5397|5395|5393|5392|7221
1631016000000|2021-09-07 12:00:00|5395|5393|5393|5392|5400|5398|5393|5392|13803
1631016300000|2021-09-07 12:05:00|5394|5393|5394|5392|5396|5395|5390|5388|17809
1631016600000|2021-09-07 12:10:00|5395|5393|5401|5400|5403|5402|5395|5392|8321
1631016900000|2021-09-07 12:15:00|5402|5401|5397|5395|5403|5401|5395|5394|15662
1631017200000|2021-09-07 12:20:00|5398|5396|5400|5399|5402|5401|5397|5395|6199
1631017500000|2021-09-07 12:25:00|5401|5398|5406|5405|5407|5406|5400|5398|5083
1631017800000|2021-09-07 12:30:00|5407|5406|5404|5402|5408|5407|5403|5402|7026
1631018100000|2021-09-07 12:35:00|5405|5403|5409|5407|5410|5408|5402|5401|8489
1631018400000|2021-09-07 12:40:00|5408|5406|5409|5408|5409|5408|5402|5401|17970
1631018700000|2021-09-07 12:45:00|5410|5409|5417|5416|5418|5417|5407|5405|15652
1631019000000|2021-09-07 12:50:00|5416|5415|5425|5423|5425|5424|5415|5414|34786
1631019300000|2021-09-07 12:55:00|5426|5424|5427|5426|5429|5428|5422|5421|23821
1631019600000|2021-09-07 13:00:00|5426|5425|5412|5411|5430|5428|5412|5411|13972
1631019900000|2021-09-07 13:05:00|5411|5410|5403|5402|5411|5410|5397|5396|18644
1631020200000|2021-09-07 13:10:00|5404|5403|5397|5396|5409|5408|5395|5393|659784
1631020500000|2021-09-07 13:15:00|5398|5397|5397|5396|5402|5400|5395|5394|14641
1631020800000|2021-09-07 13:20:00|5396|5395|5401|5400|5404|5402|5395|5393|15777
1631021100000|2021-09-07 13:25:00|5402|5399|5404|5402|5408|5406|5398|5397|17697
1631021400000|2021-09-07 13:30:00|5403|5401|5414|5412|5423|5422|5398|5395|47795
1631021700000|2021-09-07 13:35:00|5415|5413|5398|5396|5416|5415|5397|5395|42572
1631022000000|2021-09-07 13:40:00|5397|5395|5406|5403|5406|5404|5392|5391|20129
1631022300000|2021-09-07 13:45:00|5405|5404|5422|5420|5424|5422|5397|5396|22740
1631022600000|2021-09-07 13:50:00|5421|5419|5420|5418|5424|5422|5414|5412|20082
1631022900000|2021-09-07 13:55:00|5419|5417|5417|5416|5420|5419|5411|5409|16943
1631023200000|2021-09-07 14:00:00|5416|5415|5423|5421|5425|5423|5410|5408|37060
1631023500000|2021-09-07 14:05:00|5424|5422|5410|5409|5426|5424|5407|5405|15629
1631023800000|2021-09-07 14:10:00|5409|5408|5403|5401|5415|5413|5402|5401|17780
1631024100000|2021-09-07 14:15:00|5402|5400|5398|5397|5406|5404|5397|5396|14289
1631024400000|2021-09-07 14:20:00|5399|5396|5394|5392|5403|5402|5389|5388|28836
1631024700000|2021-09-07 14:25:00|5393|5391|5391|5390|5399|5397|5389|5388|25066
1631025000000|2021-09-07 14:30:00|5390|5389|5381|5379|5392|5391|5377|5374|17243
1631025300000|2021-09-07 14:35:00|5380|5378|5376|5374|5384|5382|5375|5373|16240
1631025600000|2021-09-07 14:40:00|5375|5375|5382|5380|5382|5380|5372|5370|17672
1631025900000|2021-09-07 14:45:00|5381|5379|5377|5375|5382|5381|5375|5373|25647
1631026200000|2021-09-07 14:50:00|5378|5376|5376|5375|5380|5379|5373|5372|35495
1631026500000|2021-09-07 14:55:00|5375|5374|5378|5377|5380|5378|5369|5368|32078
1631026800000|2021-09-07 15:00:00|5377|5376|5374|5372|5380|5378|5372|5371|27359
1631027100000|2021-09-07 15:05:00|5373|5373|5371|5370|5374|5373|5370|5369|13872
1631027400000|2021-09-07 15:10:00|5370|5369|5369|5367|5372|5371|5368|5367|19240
1631027700000|2021-09-07 15:15:00|5368|5366|5367|5365|5368|5367|5362|5361|65458
1631028000000|2021-09-07 15:20:00|5366|5366|5361|5359|5368|5366|5360|5359|26664
1631028300000|2021-09-07 15:25:00|5360|5360|5368|5366|5370|5369|5360|5359|32190
1631084400000|2021-09-08 07:00:00|5351|5333|5363|5360|5365|5362|5325|5318|65739
1631084700000|2021-09-08 07:05:00|5362|5358|5352|5349|5363|5361|5348|5344|45269
1631085000000|2021-09-08 07:10:00|5353|5350|5338|5336|5354|5350|5337|5335|17290
1631085300000|2021-09-08 07:15:00|5337|5337|5345|5342|5348|5345|5330|5328|7648
1631085600000|2021-09-08 07:20:00|5344|5343|5339|5337|5345|5343|5334|5331|9893
1631085900000|2021-09-08 07:25:00|5338|5336|5343|5341|5343|5341|5328|5327|13995
1631086200000|2021-09-08 07:30:00|5342|5340|5318|5316|5345|5343|5316|5315|47608
1631086500000|2021-09-08 07:35:00|5320|5317|5338|5335|5339|5338|5315|5313|27152
1631086800000|2021-09-08 07:40:00|5337|5336|5361|5358|5364|5362|5334|5332|17984
1631087100000|2021-09-08 07:45:00|5360|5359|5347|5345|5360|5359|5343|5340|13748
1631087400000|2021-09-08 07:50:00|5348|5346|5356|5354|5359|5356|5342|5341|6119
1631087700000|2021-09-08 07:55:00|5357|5355|5349|5348|5358|5356|5343|5341|8198
1631088000000|2021-09-08 08:00:00|5347|5346|5348|5347|5350|5348|5337|5335|11113
1631088300000|2021-09-08 08:05:00|5349|5348|5336|5334|5351|5349|5332|5330|17910
1631088600000|2021-09-08 08:10:00|5337|5335|5333|5332|5338|5337|5332|5330|8234
1631088900000|2021-09-08 08:15:00|5334|5333|5327|5324|5338|5336|5326|5324|9976
1631089200000|2021-09-08 08:20:00|5326|5325|5330|5328|5334|5332|5324|5322|8213
1631089500000|2021-09-08 08:25:00|5329|5327|5327|5326|5336|5334|5325|5323|9339
1631089800000|2021-09-08 08:30:00|5328|5327|5322|5320|5329|5327|5320|5318|12724
1631090100000|2021-09-08 08:35:00|5321|5319|5322|5320|5323|5321|5313|5311|26473
1631090400000|2021-09-08 08:40:00|5321|5319|5317|5315|5322|5319|5310|5308|11967
1631090700000|2021-09-08 08:45:00|5318|5316|5311|5310|5323|5321|5311|5310|9756
1631091000000|2021-09-08 08:50:00|5312|5311|5306|5304|5313|5311|5304|5302|7986
1631091300000|2021-09-08 08:55:00|5305|5303|5302|5300|5307|5305|5300|5298|12174
1631091600000|2021-09-08 09:00:00|5301|5299|5305|5303|5309|5307|5300|5299|8019
1631091900000|2021-09-08 09:05:00|5306|5304|5306|5305|5310|5309|5304|5303|6003
1631092200000|2021-09-08 09:10:00|5307|5306|5298|5297|5307|5306|5297|5296|10874
1631092500000|2021-09-08 09:15:00|5299|5298|5287|5285|5300|5299|5286|5284|8315
1631092800000|2021-09-08 09:20:00|5288|5286|5286|5284|5294|5293|5286|5284|7567
1631093100000|2021-09-08 09:25:00|5287|5285|5288|5287|5289|5287|5285|5284|12970
1631093400000|2021-09-08 09:30:00|5289|5288|5286|5285|5294|5293|5285|5284|9858
1631093700000|2021-09-08 09:35:00|5287|5286|5292|5290|5294|5293|5287|5285|15550
1631094000000|2021-09-08 09:40:00|5293|5291|5294|5292|5295|5294|5289|5287|6803
1631094300000|2021-09-08 09:45:00|5293|5293|5298|5296|5299|5297|5291|5290|4661
1631094600000|2021-09-08 09:50:00|5299|5297|5309|5308|5310|5308|5298|5296|6481
1631094900000|2021-09-08 09:55:00|5310|5309|5311|5309|5317|5314|5306|5305|6997
1631095200000|2021-09-08 10:00:00|5312|5310|5310|5308|5314|5313|5308|5307|7525
1631095500000|2021-09-08 10:05:00|5311|5309|5302|5300|5313|5311|5301|5300|16310
1631095800000|2021-09-08 10:10:00|5301|5299|5289|5288|5302|5301|5289|5287|22370
1631096100000|2021-09-08 10:15:00|5290|5289|5303|5301|5305|5304|5289|5289|6094
1631096400000|2021-09-08 10:20:00|5304|5302|5304|5302|5307|5305|5301|5299|4970
1631096700000|2021-09-08 10:25:00|5305|5303|5308|5306|5308|5307|5304|5302|4829
1631097000000|2021-09-08 10:30:00|5309|5307|5314|5313|5317|5315|5309|5307|5917
1631097300000|2021-09-08 10:35:00|5315|5314|5322|5321|5325|5323|5314|5313|9920
1631097600000|2021-09-08 10:40:00|5323|5322|5321|5319|5325|5323|5320|5319|6748
1631097900000|2021-09-08 10:45:00|5322|5320|5320|5318|5323|5321|5317|5316|6956
1631098200000|2021-09-08 10:50:00|5319|5317|5320|5319|5321|5320|5316|5315|11687
1631098500000|2021-09-08 10:55:00|5319|5318|5319|5317|5321|5320|5315|5314|8344
1631098800000|2021-09-08 11:00:00|5318|5316|5320|5319|5328|5326|5317|5316|8945
1631099100000|2021-09-08 11:05:00|5321|5318|5326|5324|5327|5324|5319|5318|5953
1631099400000|2021-09-08 11:10:00|5327|5325|5328|5327|5330|5329|5321|5319|11902
1631099700000|2021-09-08 11:15:00|5329|5328|5326|5325|5331|5330|5325|5324|8425
1631100000000|2021-09-08 11:20:00|5327|5326|5321|5319|5328|5326|5320|5319|10707
1631100300000|2021-09-08 11:25:00|5320|5320|5321|5320|5321|5320|5319|5318|3339
1631100600000|2021-09-08 11:30:00|5322|5321|5320|5319|5322|5321|5318|5317|7332
1631100900000|2021-09-08 11:35:00|5321|5320|5320|5318|5322|5321|5316|5315|19378
1631101200000|2021-09-08 11:40:00|5319|5319|5317|5316|5319|5319|5311|5310|10561
1631101500000|2021-09-08 11:45:00|5318|5317|5322|5321|5325|5323|5316|5313|9391
1631101800000|2021-09-08 11:50:00|5323|5322|5328|5326|5328|5326|5322|5321|13488
1631102100000|2021-09-08 11:55:00|5327|5327|5321|5319|5328|5327|5320|5319|7208
1631102400000|2021-09-08 12:00:00|5320|5320|5326|5325|5327|5326|5320|5319|5144
1631102700000|2021-09-08 12:05:00|5325|5324|5313|5312|5326|5324|5313|5312|6591
1631103000000|2021-09-08 12:10:00|5314|5313|5314|5312|5318|5317|5310|5309|8311
1631103300000|2021-09-08 12:15:00|5313|5311|5311|5309|5315|5313|5308|5306|5790
1631103600000|2021-09-08 12:20:00|5310|5308|5309|5308|5318|5316|5306|5304|18014
1631103900000|2021-09-08 12:25:00|5310|5307|5309|5307|5312|5310|5308|5307|7180
1631104200000|2021-09-08 12:30:00|5308|5308|5306|5304|5311|5310|5306|5304|5394
1631104500000|2021-09-08 12:35:00|5305|5303|5307|5306|5307|5306|5302|5300|9326
1631104800000|2021-09-08 12:40:00|5306|5305|5312|5310|5313|5311|5305|5303|3848
1631105100000|2021-09-08 12:45:00|5311|5309|5317|5315|5317|5316|5309|5308|5343
1631105400000|2021-09-08 12:50:00|5316|5314|5319|5318|5320|5318|5313|5312|5399
1631105700000|2021-09-08 12:55:00|5318|5317|5331|5329|5331|5329|5316|5315|11881
1631106000000|2021-09-08 13:00:00|5330|5328|5328|5326|5330|5329|5324|5323|8285
1631106300000|2021-09-08 13:05:00|5327|5325|5325|5324|5328|5325|5322|5321|4966
1631106600000|2021-09-08 13:10:00|5326|5325|5333|5332|5336|5334|5326|5325|6892
1631106900000|2021-09-08 13:15:00|5334|5331|5336|5334|5337|5335|5329|5327|8564
1631107200000|2021-09-08 13:20:00|5334|5333|5335|5334|5336|5335|5332|5331|6618
1631107500000|2021-09-08 13:25:00|5336|5335|5340|5338|5340|5339|5332|5331|17987
1631107800000|2021-09-08 13:30:00|5341|5339|5330|5328|5341|5340|5328|5327|64225
1631108100000|2021-09-08 13:35:00|5332|5329|5347|5346|5351|5349|5330|5329|21463
1631108400000|2021-09-08 13:40:00|5346|5345|5348|5347|5352|5351|5345|5344|19178
1631108700000|2021-09-08 13:45:00|5349|5346|5325|5323|5350|5348|5325|5323|27298
1631109000000|2021-09-08 13:50:00|5324|5324|5319|5317|5326|5324|5316|5315|28877
1631109300000|2021-09-08 13:55:00|5318|5316|5327|5326|5329|5328|5316|5315|21625
1631109600000|2021-09-08 14:00:00|5328|5327|5332|5330|5338|5337|5327|5327|35136
1631109900000|2021-09-08 14:05:00|5331|5331|5335|5334|5339|5338|5330|5329|52774
1631110200000|2021-09-08 14:10:00|5336|5335|5334|5333|5336|5335|5325|5324|41920
1631110500000|2021-09-08 14:15:00|5333|5332|5321|5320|5334|5332|5316|5315|54470
1631110800000|2021-09-08 14:20:00|5320|5319|5315|5313|5323|5322|5314|5312|36961
1631111100000|2021-09-08 14:25:00|5314|5312|5309|5307|5314|5312|5306|5305|17499
1631111400000|2021-09-08 14:30:00|5308|5306|5309|5307|5318|5316|5306|5305|21987
1631111700000|2021-09-08 14:35:00|5308|5308|5302|5301|5310|5308|5298|5297|17989
1631112000000|2021-09-08 14:40:00|5301|5300|5297|5295|5302|5301|5292|5291|20177
1631112300000|2021-09-08 14:45:00|5296|5294|5304|5302|5305|5304|5291|5290|24316
1631112600000|2021-09-08 14:50:00|5303|5301|5288|5286|5304|5301|5286|5285|18523
1631112900000|2021-09-08 14:55:00|5287|5285|5295|5294|5302|5301|5283|5282|24157
1631113200000|2021-09-08 15:00:00|5294|5293|5309|5308|5310|5309|5293|5292|56125
1631113500000|2021-09-08 15:05:00|5310|5307|5302|5300|5310|5309|5298|5297|28870
1631113800000|2021-09-08 15:10:00|5301|5301|5309|5308|5310|5309|5301|5300|31827
1631114100000|2021-09-08 15:15:00|5310|5309|5313|5312|5319|5318|5309|5308|38717
1631114400000|2021-09-08 15:20:00|5314|5313|5312|5311|5321|5320|5312|5311|23287
1631114700000|2021-09-08 15:25:00|5311|5310|5311|5309|5316|5314|5310|5308|22850
1631170800000|2021-09-09 07:00:00|5400|5216|5187|5183|5400|5253|5178|5175|208811
1631171100000|2021-09-09 07:05:00|5186|5182|5195|5192|5217|5211|5184|5181|55749
1631171400000|2021-09-09 07:10:00|5194|5191|5232|5230|5235|5231|5193|5189|30032
1631171700000|2021-09-09 07:15:00|5233|5231|5221|5219|5239|5238|5220|5219|50444
1631172000000|2021-09-09 07:20:00|5220|5218|5219|5217|5234|5231|5213|5211|31342
1631172300000|2021-09-09 07:25:00|5218|5216|5208|5206|5226|5224|5202|5200|28681
1631172600000|2021-09-09 07:30:00|5209|5207|5214|5212|5215|5213|5201|5200|35823
1631172900000|2021-09-09 07:35:00|5215|5213|5201|5199|5215|5213|5194|5193|24028
1631173200000|2021-09-09 07:40:00|5200|5200|5200|5198|5202|5200|5194|5192|38031
1631173500000|2021-09-09 07:45:00|5199|5199|5197|5196|5204|5202|5196|5194|37953
1631173800000|2021-09-09 07:50:00|5198|5195|5224|5222|5227|5225|5197|5195|24517
1631174100000|2021-09-09 07:55:00|5223|5223|5223|5222|5232|5230|5221|5220|25265
1631174400000|2021-09-09 08:00:00|5222|5221|5240|5238|5240|5239|5221|5220|24018
1631174700000|2021-09-09 08:05:00|5241|5239|5239|5237|5252|5250|5238|5236|36223
1631175000000|2021-09-09 08:10:00|5238|5236|5228|5225|5238|5236|5227|5224|38397
1631175300000|2021-09-09 08:15:00|5227|5226|5240|5239|5240|5239|5225|5224|25387
1631175600000|2021-09-09 08:20:00|5239|5238|5232|5229|5240|5239|5228|5226|18339
1631175900000|2021-09-09 08:25:00|5231|5228|5224|5221|5231|5229|5223|5221|11145
1631176200000|2021-09-09 08:30:00|5223|5222|5226|5224|5229|5228|5219|5218|17114
1631176500000|2021-09-09 08:35:00|5227|5225|5224|5222|5227|5225|5218|5216|31129
1631176800000|2021-09-09 08:40:00|5225|5223|5224|5222|5233|5232|5222|5220|17817
1631177100000|2021-09-09 08:45:00|5225|5223|5224|5222|5226|5225|5220|5218|9814
1631177400000|2021-09-09 08:50:00|5223|5223|5225|5224|5226|5225|5221|5220|13414
1631177700000|2021-09-09 08:55:00|5226|5223|5217|5215|5228|5227|5216|5215|21674
1631178000000|2021-09-09 09:00:00|5215|5214|5216|5214|5218|5217|5214|5212|20655
1631178300000|2021-09-09 09:05:00|5215|5215|5212|5211|5216|5215|5210|5208|14166
1631178600000|2021-09-09 09:10:00|5211|5210|5203|5201|5214|5212|5202|5200|16750
1631178900000|2021-09-09 09:15:00|5202|5200|5198|5196|5205|5204|5197|5196|25276
1631179200000|2021-09-09 09:20:00|5197|5195|5191|5189|5198|5197|5190|5189|15558
1631179500000|2021-09-09 09:25:00|5192|5190|5193|5192|5195|5194|5189|5188|19197
1631179800000|2021-09-09 09:30:00|5192|5191|5194|5193|5198|5197|5192|5190|18076
1631180100000|2021-09-09 09:35:00|5193|5192|5189|5188|5194|5192|5188|5187|15528
1631180400000|2021-09-09 09:40:00|5190|5189|5182|5180|5191|5190|5178|5176|26575
1631180700000|2021-09-09 09:45:00|5181|5181|5176|5175|5182|5181|5175|5173|26745
1631181000000|2021-09-09 09:50:00|5177|5176|5179|5177|5179|5178|5175|5174|12847
1631181300000|2021-09-09 09:55:00|5178|5178|5179|5177|5181|5179|5176|5174|18878
1631181600000|2021-09-09 10:00:00|5178|5178|5183|5181|5184|5183|5175|5174|8773
1631181900000|2021-09-09 10:05:00|5182|5180|5185|5184|5186|5184|5178|5177|13432
1631182200000|2021-09-09 10:10:00|5184|5183|5177|5176|5189|5187|5177|5176|16046
1631182500000|2021-09-09 10:15:00|5178|5177|5173|5172|5180|5178|5171|5170|24254
1631182800000|2021-09-09 10:20:00|5174|5171|5174|5173|5175|5174|5171|5170|26228
1631183100000|2021-09-09 10:25:00|5175|5174|5186|5185|5188|5186|5173|5172|16898
1631183400000|2021-09-09 10:30:00|5187|5186|5185|5184|5192|5191|5183|5182|10861
1631183700000|2021-09-09 10:35:00|5186|5185|5184|5182|5187|5186|5180|5178|13206
1631184000000|2021-09-09 10:40:00|5185|5183|5178|5176|5187|5186|5176|5175|18260
1631184300000|2021-09-09 10:45:00|5177|5177|5186|5184|5187|5186|5176|5175|14154
1631184600000|2021-09-09 10:50:00|5185|5185|5179|5177|5185|5185|5177|5175|16933
1631184900000|2021-09-09 10:55:00|5178|5178|5181|5179|5182|5180|5176|5175|10988
1631185200000|2021-09-09 11:00:00|5182|5181|5191|5190|5194|5193|5181|5180|27750
1631185500000|2021-09-09 11:05:00|5190|5189|5192|5190|5199|5198|5190|5189|10674
1631185800000|2021-09-09 11:10:00|5191|5189|5193|5191|5194|5192|5189|5187|7819
1631186100000|2021-09-09 11:15:00|5194|5192|5198|5196|5202|5200|5194|5191|25567
1631186400000|2021-09-09 11:20:00|5199|5197|5198|5196|5200|5199|5197|5196|49534
1631186700000|2021-09-09 11:25:00|5197|5195|5193|5192|5197|5196|5191|5190|6639
1631187000000|2021-09-09 11:30:00|5194|5193|5195|5194|5196|5195|5193|5192|8289
1631187300000|2021-09-09 11:35:00|5196|5195|5192|5191|5197|5196|5192|5190|9941
1631187600000|2021-09-09 11:40:00|5191|5190|5189|5187|5192|5191|5188|5187|6920
1631187900000|2021-09-09 11:45:00|5190|5188|5197|5195|5201|5199|5187|5185|19773
1631188200000|2021-09-09 11:50:00|5198|5196|5206|5205|5207|5206|5197|5196|24547
1631188500000|2021-09-09 11:55:00|5207|5206|5205|5203|5211|5210|5203|5202|15293
1631188800000|2021-09-09 12:00:00|5204|5204|5203|5201|5205|5204|5201|5200|8420
1631189100000|2021-09-09 12:05:00|5204|5202|5212|5210|5213|5211|5203|5202|23798
1631189400000|2021-09-09 12:10:00|5211|5211|5213|5211|5218|5217|5211|5210|17373
1631189700000|2021-09-09 12:15:00|5212|5212|5212|5210|5215|5214|5210|5209|24876
1631190000000|2021-09-09 12:20:00|5213|5211|5212|5210|5213|5212|5209|5208|37912
1631190300000|2021-09-09 12:25:00|5211|5211|5197|5194|5212|5211|5197|5194|19271
1631190600000|2021-09-09 12:30:00|5196|5195|5180|5177|5197|5196|5178|5176|29144
1631190900000|2021-09-09 12:35:00|5179|5176|5178|5176|5179|5178|5173|5172|18610
1631191200000|2021-09-09 12:40:00|5179|5177|5183|5182|5188|5187|5175|5173|14369
1631191500000|2021-09-09 12:45:00|5182|5181|5190|5187|5190|5189|5175|5173|16544
1631191800000|2021-09-09 12:50:00|5189|5188|5184|5183|5190|5188|5179|5177|10240
1631192100000|2021-09-09 12:55:00|5185|5184|5191|5189|5193|5192|5184|5183|28524
1631192400000|2021-09-09 13:00:00|5190|5188|5181|5180|5193|5190|5181|5180|15944
1631192700000|2021-09-09 13:05:00|5180|5179|5180|5179|5184|5183|5177|5176|18850
1631193000000|2021-09-09 13:10:00|5181|5180|5184|5183|5186|5185|5180|5179|19353
1631193300000|2021-09-09 13:15:00|5183|5182|5185|5184|5187|5186|5182|5181|13192
1631193600000|2021-09-09 13:20:00|5186|5185|5176|5175|5188|5187|5176|5175|16737
1631193900000|2021-09-09 13:25:00|5175|5174|5181|5179|5182|5181|5175|5174|31143
1631194200000|2021-09-09 13:30:00|5180|5180|5188|5187|5201|5199|5176|5175|142726
1631194500000|2021-09-09 13:35:00|5187|5186|5187|5186|5198|5196|5185|5184|62107
1631194800000|2021-09-09 13:40:00|5186|5185|5197|5196|5201|5198|5184|5183|61714
1631195100000|2021-09-09 13:45:00|5196|5195|5178|5177|5199|5197|5178|5177|42338
1631195400000|2021-09-09 13:50:00|5177|5176|5173|5171|5183|5182|5171|5170|47274
1631195700000|2021-09-09 13:55:00|5172|5170|5167|5166|5175|5174|5161|5159|61857
1631196000000|2021-09-09 14:00:00|5168|5167|5173|5172|5175|5173|5164|5163|49867
1631196300000|2021-09-09 14:05:00|5172|5171|5179|5177|5185|5183|5172|5171|49999
1631196600000|2021-09-09 14:10:00|5178|5176|5176|5175|5179|5178|5172|5171|42612
1631196900000|2021-09-09 14:15:00|5177|5176|5180|5179|5180|5179|5171|5170|64117
1631197200000|2021-09-09 14:20:00|5179|5178|5184|5182|5188|5187|5179|5178|58449
1631197500000|2021-09-09 14:25:00|5183|5183|5187|5186|5196|5194|5183|5182|47481
1631197800000|2021-09-09 14:30:00|5186|5185|5190|5189|5193|5192|5186|5185|47723
1631198100000|2021-09-09 14:35:00|5189|5188|5200|5199|5201|5200|5189|5188|65131
1631198400000|2021-09-09 14:40:00|5201|5200|5198|5197|5202|5201|5198|5196|41309
1631198700000|2021-09-09 14:45:00|5199|5198|5189|5188|5200|5199|5189|5187|39594
1631199000000|2021-09-09 14:50:00|5188|5187|5197|5196|5197|5196|5188|5186|71919
1631199300000|2021-09-09 14:55:00|5198|5197|5191|5189|5200|5199|5191|5189|35185
1631199600000|2021-09-09 15:00:00|5192|5190|5194|5193|5195|5193|5186|5185|70004
1631199900000|2021-09-09 15:05:00|5195|5194|5190|5189|5196|5195|5188|5187|46527
1631200200000|2021-09-09 15:10:00|5189|5188|5198|5197|5200|5199|5189|5188|71851
1631200500000|2021-09-09 15:15:00|5197|5196|5190|5189|5198|5197|5190|5189|64960
1631200800000|2021-09-09 15:20:00|5191|5190|5179|5177|5191|5190|5179|5177|40274
1631201100000|2021-09-09 15:25:00|5178|5176|5180|5179|5184|5183|5175|5174|490367
1631257200000|2021-09-10 07:00:00|5215|5190|5223|5221|5235|5231|5212|5190|98800
1631257500000|2021-09-10 07:05:00|5222|5220|5220|5218|5229|5227|5218|5216|20686
1631257800000|2021-09-10 07:10:00|5219|5219|5227|5226|5229|5227|5213|5211|27272
1631258100000|2021-09-10 07:15:00|5228|5227|5221|5219|5240|5238|5220|5218|31194
1631258400000|2021-09-10 07:20:00|5220|5220|5218|5215|5227|5225|5218|5215|23486
1631258700000|2021-09-10 07:25:00|5217|5216|5212|5211|5218|5216|5207|5206|13107
1631259000000|2021-09-10 07:30:00|5211|5210|5215|5213|5215|5214|5210|5209|10905
1631259300000|2021-09-10 07:35:00|5214|5214|5207|5206|5216|5215|5207|5206|7997
1631259600000|2021-09-10 07:40:00|5208|5205|5215|5214|5216|5215|5207|5205|39985
1631259900000|2021-09-10 07:45:00|5216|5215|5218|5216|5223|5221|5214|5213|17336
1631260200000|2021-09-10 07:50:00|5219|5217|5217|5215|5225|5222|5216|5215|7016
1631260500000|2021-09-10 07:55:00|5218|5216|5217|5215|5224|5222|5216|5215|4431
1631260800000|2021-09-10 08:00:00|5218|5216|5212|5210|5220|5219|5211|5210|9844
1631261100000|2021-09-10 08:05:00|5211|5211|5207|5205|5213|5212|5206|5204|11730
1631261400000|2021-09-10 08:10:00|5206|5204|5209|5208|5209|5208|5204|5202|3916
1631261700000|2021-09-10 08:15:00|5210|5209|5208|5207|5217|5216|5208|5207|6019
1631262000000|2021-09-10 08:20:00|5209|5208|5206|5204|5210|5209|5199|5198|20868
1631262300000|2021-09-10 08:25:00|5207|5205|5211|5209|5211|5209|5206|5204|4856
1631262600000|2021-09-10 08:30:00|5210|5210|5221|5219|5221|5219|5210|5209|5588
1631262900000|2021-09-10 08:35:00|5222|5220|5231|5230|5231|5230|5221|5220|8912
1631263200000|2021-09-10 08:40:00|5230|5229|5231|5230|5236|5234|5226|5225|22083
1631263500000|2021-09-10 08:45:00|5232|5231|5234|5232|5237|5235|5232|5230|10880
1631263800000|2021-09-10 08:50:00|5233|5231|5238|5236|5239|5238|5230|5228|19009
1631264100000|2021-09-10 08:55:00|5237|5235|5236|5235|5239|5237|5232|5231|8269
1631264400000|2021-09-10 09:00:00|5237|5234|5235|5233|5240|5238|5233|5232|9808
1631264700000|2021-09-10 09:05:00|5234|5232|5233|5232|5235|5234|5231|5230|5256
1631265000000|2021-09-10 09:10:00|5234|5233|5231|5230|5237|5235|5231|5230|8344
1631265300000|2021-09-10 09:15:00|5232|5231|5232|5231|5232|5231|5230|5229|3327
1631265600000|2021-09-10 09:20:00|5231|5230|5231|5229|5235|5233|5229|5228|8720
1631265900000|2021-09-10 09:25:00|5232|5230|5231|5230|5234|5233|5230|5229|5766
1631266200000|2021-09-10 09:30:00|5230|5229|5233|5231|5234|5233|5230|5229|5958
1631266500000|2021-09-10 09:35:00|5232|5230|5233|5231|5234|5233|5231|5230|3547
1631266800000|2021-09-10 09:40:00|5232|5230|5231|5230|5233|5232|5229|5228|10635
1631267100000|2021-09-10 09:45:00|5232|5231|5229|5227|5233|5231|5228|5227|3894
1631267400000|2021-09-10 09:50:00|5228|5228|5231|5230|5231|5230|5227|5226|7858
1631267700000|2021-09-10 09:55:00|5232|5231|5235|5233|5236|5235|5231|5230|6626
1631268000000|2021-09-10 10:00:00|5234|5234|5234|5233|5238|5237|5233|5232|6184
1631268300000|2021-09-10 10:05:00|5233|5232|5234|5232|5237|5235|5231|5230|10877
1631268600000|2021-09-10 10:10:00|5233|5231|5234|5233|5235|5234|5231|5230|5290
1631268900000|2021-09-10 10:15:00|5235|5234|5239|5238|5240|5239|5233|5232|9516
1631269200000|2021-09-10 10:20:00|5238|5237|5234|5233|5239|5237|5234|5233|4133
1631269500000|2021-09-10 10:25:00|5233|5232|5238|5237|5238|5237|5232|5231|6529
1631269800000|2021-09-10 10:30:00|5237|5236|5229|5228|5237|5236|5227|5226|8661
1631270100000|2021-09-10 10:35:00|5230|5229|5229|5228|5233|5232|5229|5227|7339
1631270400000|2021-09-10 10:40:00|5230|5229|5232|5231|5233|5232|5228|5227|6714
1631270700000|2021-09-10 10:45:00|5233|5232|5231|5229|5234|5233|5229|5227|7828
1631271000000|2021-09-10 10:50:00|5230|5230|5236|5234|5237|5235|5229|5227|11797
1631271300000|2021-09-10 10:55:00|5237|5235|5238|5237|5240|5239|5236|5235|4482
1631271600000|2021-09-10 11:00:00|5237|5236|5233|5232|5238|5237|5233|5232|9353
1631271900000|2021-09-10 11:05:00|5232|5231|5233|5232|5236|5234|5232|5231|10026
1631272200000|2021-09-10 11:10:00|5232|5231|5231|5230|5233|5232|5230|5228|9905
1631272500000|2021-09-10 11:15:00|5232|5231|5233|5232|5234|5233|5231|5229|4952
1631272800000|2021-09-10 11:20:00|5234|5233|5233|5232|5234|5233|5231|5230|3569
1631273100000|2021-09-10 11:25:00|5234|5233|5235|5234|5237|5236|5233|5232|8150
1631273400000|2021-09-10 11:30:00|5236|5235|5230|5228|5236|5235|5229|5228|7691
1631273700000|2021-09-10 11:35:00|5231|5229|5232|5231|5232|5231|5226|5225|13754
1631274000000|2021-09-10 11:40:00|5231|5230|5233|5232|5233|5232|5229|5228|6687
1631274300000|2021-09-10 11:45:00|5234|5231|5227|5225|5234|5232|5227|5225|3704
1631274600000|2021-09-10 11:50:00|5226|5226|5229|5227|5231|5230|5226|5226|8341
1631274900000|2021-09-10 11:55:00|5230|5228|5227|5226|5231|5230|5226|5224|5857
1631275200000|2021-09-10 12:00:00|5226|5225|5234|5233|5235|5234|5226|5225|13696
1631275500000|2021-09-10 12:05:00|5235|5232|5237|5235|5239|5238|5234|5232|5915
1631275800000|2021-09-10 12:10:00|5238|5236|5234|5233|5241|5239|5233|5232|8340
1631276100000|2021-09-10 12:15:00|5235|5232|5234|5233|5235|5234|5232|5231|6069
1631276400000|2021-09-10 12:20:00|5233|5232|5239|5238|5239|5238|5233|5232|4340
1631276700000|2021-09-10 12:25:00|5238|5237|5234|5233|5238|5237|5232|5231|14570
1631277000000|2021-09-10 12:30:00|5235|5234|5237|5236|5237|5236|5232|5231|5227
1631277300000|2021-09-10 12:35:00|5236|5235|5236|5235|5240|5238|5235|5233|5963
1631277600000|2021-09-10 12:40:00|5237|5236|5237|5236|5238|5237|5235|5234|3511
1631277900000|2021-09-10 12:45:00|5238|5237|5237|5236|5239|5238|5235|5234|9093
1631278200000|2021-09-10 12:50:00|5238|5237|5237|5235|5239|5237|5234|5233|11179
1631278500000|2021-09-10 12:55:00|5236|5236|5237|5236|5237|5236|5235|5234|4437
1631278800000|2021-09-10 13:00:00|5236|5235|5248|5247|5248|5247|5236|5235|27775
1631279100000|2021-09-10 13:05:00|5247|5246|5242|5240|5250|5249|5239|5237|21872
1631279400000|2021-09-10 13:10:00|5241|5239|5241|5240|5242|5241|5237|5236|7514
1631279700000|2021-09-10 13:15:00|5242|5241|5248|5247|5251|5249|5242|5240|7908
1631280000000|2021-09-10 13:20:00|5249|5248|5241|5240|5252|5250|5241|5239|10363
1631280300000|2021-09-10 13:25:00|5240|5239|5251|5249|5252|5251|5240|5239|29834
1631280600000|2021-09-10 13:30:00|5252|5250|5276|5274|5278|5277|5249|5247|85116
1631280900000|2021-09-10 13:35:00|5275|5273|5282|5281|5286|5284|5268|5267|43930
1631281200000|2021-09-10 13:40:00|5281|5280|5282|5280|5290|5289|5280|5277|29577
1631281500000|2021-09-10 13:45:00|5283|5281|5288|5285|5293|5292|5281|5280|35122
1631281800000|2021-09-10 13:50:00|5287|5284|5274|5273|5287|5285|5274|5273|26503
1631282100000|2021-09-10 13:55:00|5273|5272|5274|5273|5285|5283|5272|5271|27486
1631282400000|2021-09-10 14:00:00|5273|5272|5267|5265|5275|5274|5266|5265|32516
1631282700000|2021-09-10 14:05:00|5266|5264|5273|5272|5275|5274|5263|5261|39081
1631283000000|2021-09-10 14:10:00|5272|5271|5267|5265|5275|5274|5265|5263|33959
1631283300000|2021-09-10 14:15:00|5266|5264|5283|5281|5284|5283|5265|5263|144716
1631283600000|2021-09-10 14:20:00|5282|5280|5275|5274|5287|5286|5273|5271|80879
1631283900000|2021-09-10 14:25:00|5276|5275|5274|5272|5279|5278|5269|5268|40925
1631284200000|2021-09-10 14:30:00|5273|5271|5266|5264|5274|5273|5264|5262|33462
1631284500000|2021-09-10 14:35:00|5265|5265|5263|5261|5267|5266|5261|5260|33475
1631284800000|2021-09-10 14:40:00|5262|5260|5262|5260|5270|5268|5259|5258|37942
1631285100000|2021-09-10 14:45:00|5261|5259|5265|5263|5269|5268|5255|5254|30527
1631285400000|2021-09-10 14:50:00|5266|5264|5262|5260|5267|5265|5258|5257|122505
1631285700000|2021-09-10 14:55:00|5261|5259|5252|5251|5264|5263|5250|5249|41480
1631286000000|2021-09-10 15:00:00|5251|5250|5259|5257|5260|5259|5249|5247|38098
1631286300000|2021-09-10 15:05:00|5258|5258|5250|5248|5259|5258|5249|5247|39745
1631286600000|2021-09-10 15:10:00|5249|5249|5252|5250|5256|5254|5248|5247|42980
1631286900000|2021-09-10 15:15:00|5251|5249|5246|5244|5253|5252|5245|5244|49902
1631287200000|2021-09-10 15:20:00|5245|5243|5253|5252|5253|5252|5243|5242|42451
1631287500000|2021-09-10 15:25:00|5252|5251|5256|5253|5258|5257|5251|5250|34611
1631516400000|2021-09-13 07:00:00|5249|5243|5270|5267|5284|5278|5238|5233|51004
1631516700000|2021-09-13 07:05:00|5269|5266|5265|5263|5274|5269|5263|5261|10696
1631517000000|2021-09-13 07:10:00|5266|5264|5255|5253|5266|5265|5253|5251|16496
1631517300000|2021-09-13 07:15:00|5257|5254|5244|5243|5257|5255|5242|5240|15747
1631517600000|2021-09-13 07:20:00|5245|5244|5238|5237|5250|5249|5238|5237|22352
1631517900000|2021-09-13 07:25:00|5239|5238|5237|5235|5244|5242|5233|5232|11613
1631518200000|2021-09-13 07:30:00|5238|5236|5241|5238|5244|5243|5236|5235|16567
1631518500000|2021-09-13 07:35:00|5240|5239|5235|5233|5240|5239|5234|5233|6377
1631518800000|2021-09-13 07:40:00|5234|5232|5228|5227|5235|5233|5227|5226|11141
1631519100000|2021-09-13 07:45:00|5229|5228|5231|5230|5236|5235|5227|5226|18050
1631519400000|2021-09-13 07:50:00|5232|5231|5237|5235|5242|5241|5231|5230|13887
1631519700000|2021-09-13 07:55:00|5238|5236|5229|5228|5239|5238|5229|5228|18897
1631520000000|2021-09-13 08:00:00|5230|5229|5233|5231|5236|5235|5229|5228|20763
1631520300000|2021-09-13 08:05:00|5232|5232|5232|5230|5234|5233|5229|5227|15655
1631520600000|2021-09-13 08:10:00|5231|5229|5242|5240|5245|5243|5229|5228|14912
1631520900000|2021-09-13 08:15:00|5243|5241|5243|5242|5247|5245|5241|5240|9544
1631521200000|2021-09-13 08:20:00|5244|5243|5240|5239|5248|5247|5240|5239|11778
1631521500000|2021-09-13 08:25:00|5241|5240|5241|5240|5244|5243|5240|5239|9682
1631521800000|2021-09-13 08:30:00|5242|5241|5240|5239|5243|5242|5240|5239|10124
1631522100000|2021-09-13 08:35:00|5239|5238|5239|5238|5241|5239|5235|5234|9273
1631522400000|2021-09-13 08:40:00|5240|5237|5235|5234|5241|5240|5234|5233|14336
1631522700000|2021-09-13 08:45:00|5234|5233|5241|5240|5242|5241|5234|5232|8272
1631523000000|2021-09-13 08:50:00|5240|5239|5240|5239|5244|5243|5238|5237|6749
1631523300000|2021-09-13 08:55:00|5239|5238|5244|5243|5244|5243|5239|5238|7563
1631523600000|2021-09-13 09:00:00|5245|5244|5244|5243|5247|5246|5243|5242|7333
1631523900000|2021-09-13 09:05:00|5245|5244|5242|5241|5245|5244|5242|5241|10943
1631524200000|2021-09-13 09:10:00|5241|5240|5244|5243|5245|5244|5240|5239|13494
1631524500000|2021-09-13 09:15:00|5245|5244|5242|5240|5246|5245|5241|5240|9329
1631524800000|2021-09-13 09:20:00|5243|5241|5244|5243|5249|5247|5242|5241|10231
1631525100000|2021-09-13 09:25:00|5245|5244|5244|5242|5246|5245|5242|5241|9104
1631525400000|2021-09-13 09:30:00|5245|5243|5241|5239|5247|5246|5240|5239|12513
1631525700000|2021-09-13 09:35:00|5240|5240|5246|5245|5248|5247|5239|5238|9358
1631526000000|2021-09-13 09:40:00|5245|5244|5244|5243|5246|5244|5240|5238|14146
1631526300000|2021-09-13 09:45:00|5245|5244|5257|5255|5257|5256|5245|5244|9221
1631526600000|2021-09-13 09:50:00|5256|5256|5253|5252|5260|5259|5252|5251|9320
1631526900000|2021-09-13 09:55:00|5254|5253|5253|5252|5254|5253|5250|5248|8344
1631527200000|2021-09-13 10:00:00|5254|5253|5255|5254|5257|5255|5253|5252|8319
1631527500000|2021-09-13 10:05:00|5256|5255|5262|5261|5265|5263|5256|5255|7629
1631527800000|2021-09-13 10:10:00|5263|5262|5259|5257|5263|5262|5258|5257|5583
1631528100000|2021-09-13 10:15:00|5260|5258|5266|5265|5268|5267|5259|5257|8646
1631528400000|2021-09-13 10:20:00|5265|5264|5260|5259|5265|5264|5260|5259|6562
1631528700000|2021-09-13 10:25:00|5259|5258|5260|5259|5260|5259|5257|5256|7104
1631529000000|2021-09-13 10:30:00|5261|5260|5260|5259|5264|5263|5260|5259|13141
1631529300000|2021-09-13 10:35:00|5259|5258|5267|5266|5272|5270|5259|5258|25703
1631529600000|2021-09-13 10:40:00|5268|5267|5269|5267|5277|5275|5265|5264|19995
1631529900000|2021-09-13 10:45:00|5268|5266|5264|5263|5268|5267|5264|5263|8511
1631530200000|2021-09-13 10:50:00|5265|5264|5263|5262|5268|5266|5262|5261|6100
1631530500000|2021-09-13 10:55:00|5264|5263|5261|5260|5266|5264|5258|5257|10763
1631530800000|2021-09-13 11:00:00|5260|5259|5265|5263|5265|5264|5260|5259|6664
1631531100000|2021-09-13 11:05:00|5264|5264|5269|5268|5270|5269|5263|5262|6984
1631531400000|2021-09-13 11:10:00|5268|5267|5268|5267|5270|5269|5266|5265|7387
1631531700000|2021-09-13 11:15:00|5269|5268|5264|5263|5270|5268|5264|5263|7731
1631532000000|2021-09-13 11:20:00|5263|5262|5267|5266|5269|5268|5263|5262|4547
1631532300000|2021-09-13 11:25:00|5266|5265|5267|5266|5269|5268|5264|5263|4902
1631532600000|2021-09-13 11:30:00|5268|5267|5268|5266|5270|5268|5267|5266|4428
1631532900000|2021-09-13 11:35:00|5267|5267|5268|5267|5269|5268|5266|5265|9412
1631533200000|2021-09-13 11:40:00|5269|5268|5269|5268|5270|5269|5268|5267|3580
1631533500000|2021-09-13 11:45:00|5268|5267|5271|5269|5272|5271|5268|5266|7990
1631533800000|2021-09-13 11:50:00|5272|5270|5271|5270|5272|5271|5270|5269|6752
1631534100000|2021-09-13 11:55:00|5270|5269|5279|5277|5279|5278|5270|5269|6926
1631534400000|2021-09-13 12:00:00|5280|5278|5282|5280|5283|5282|5279|5277|6423
1631534700000|2021-09-13 12:05:00|5281|5281|5282|5280|5283|5282|5279|5278|3302
1631535000000|2021-09-13 12:10:00|5283|5281|5283|5282|5283|5282|5281|5280|3909
1631535300000|2021-09-13 12:15:00|5282|5281|5277|5276|5282|5281|5277|5276|6488
1631535600000|2021-09-13 12:20:00|5278|5277|5276|5275|5279|5278|5276|5275|5019
1631535900000|2021-09-13 12:25:00|5277|5276|5273|5271|5279|5277|5272|5271|7040
1631536200000|2021-09-13 12:30:00|5272|5272|5274|5273|5276|5275|5272|5271|3214
1631536500000|2021-09-13 12:35:00|5273|5272|5269|5268|5273|5272|5266|5265|6619
1631536800000|2021-09-13 12:40:00|5270|5269|5273|5272|5274|5273|5270|5269|4330
1631537100000|2021-09-13 12:45:00|5272|5271|5277|5276|5277|5276|5272|5271|5887
1631537400000|2021-09-13 12:50:00|5276|5275|5278|5277|5279|5277|5275|5274|6098
1631537700000|2021-09-13 12:55:00|5279|5276|5278|5277|5280|5279|5277|5276|7206
1631538000000|2021-09-13 13:00:00|5279|5278|5279|5277|5279|5278|5277|5276|5368
1631538300000|2021-09-13 13:05:00|5278|5278|5280|5279|5280|5279|5277|5276|5347
1631538600000|2021-09-13 13:10:00|5281|5280|5277|5276|5282|5281|5277|5276|9328
1631538900000|2021-09-13 13:15:00|5278|5277|5275|5273|5278|5277|5273|5272|11600
1631539200000|2021-09-13 13:20:00|5274|5274|5274|5273|5275|5274|5272|5271|8643
1631539500000|2021-09-13 13:25:00|5275|5274|5273|5272|5275|5274|5272|5271|11259
1631539800000|2021-09-13 13:30:00|5272|5271|5261|5259|5279|5277|5256|5255|71293
1631540100000|2021-09-13 13:35:00|5262|5260|5273|5272|5279|5277|5259|5258|68549
1631540400000|2021-09-13 13:40:00|5272|5271|5279|5277|5281|5279|5268|5266|32868
1631540700000|2021-09-13 13:45:00|5280|5278|5268|5266|5284|5282|5266|5265|38080
1631541000000|2021-09-13 13:50:00|5269|5267|5258|5257|5278|5277|5257|5256|36594
1631541300000|2021-09-13 13:55:00|5259|5258|5261|5259|5262|5260|5251|5250|16324
1631541600000|2021-09-13 14:00:00|5262|5260|5246|5245|5262|5261|5246|5245|16265
1631541900000|2021-09-13 14:05:00|5247|5246|5241|5240|5249|5248|5238|5237|34169
1631542200000|2021-09-13 14:10:00|5242|5239|5245|5244|5245|5244|5237|5236|48760
1631542500000|2021-09-13 14:15:00|5246|5245|5255|5254|5256|5254|5245|5244|39584
1631542800000|2021-09-13 14:20:00|5256|5253|5258|5257|5266|5264|5253|5252|24717
1631543100000|2021-09-13 14:25:00|5259|5258|5267|5266|5269|5268|5259|5257|28887
1631543400000|2021-09-13 14:30:00|5266|5265|5267|5265|5273|5271|5259|5257|44339
1631543700000|2021-09-13 14:35:00|5266|5266|5276|5274|5279|5278|5265|5264|43331
1631544000000|2021-09-13 14:40:00|5275|5273|5275|5273|5278|5277|5270|5268|22949
1631544300000|2021-09-13 14:45:00|5276|5274|5281|5280|5285|5284|5275|5273|40683
1631544600000|2021-09-13 14:50:00|5280|5279|5279|5278|5281|5280|5277|5276|144234
1631544900000|2021-09-13 14:55:00|5280|5279|5286|5285|5287|5286|5278|5277|20346
1631545200000|2021-09-13 15:00:00|5287|5286|5287|5286|5288|5287|5278|5277|27109
1631545500000|2021-09-13 15:05:00|5288|5287|5291|5290|5296|5294|5287|5285|50726
1631545800000|2021-09-13 15:10:00|5290|5289|5286|5285|5295|5294|5285|5284|96415
1631546100000|2021-09-13 15:15:00|5285|5284|5293|5291|5294|5293|5282|5280|52035
1631546400000|2021-09-13 15:20:00|5292|5290|5295|5294|5296|5294|5289|5288|29904
1631546700000|2021-09-13 15:25:00|5294|5293|5293|5292|5295|5294|5286|5285|50284
1631602800000|2021-09-14 07:00:00|5260|5207|5234|5231|5260|5254|5227|5207|54639
1631603100000|2021-09-14 07:05:00|5235|5232|5235|5233|5243|5241|5227|5226|22519
1631603400000|2021-09-14 07:10:00|5236|5234|5210|5208|5236|5234|5206|5205|30104
1631603700000|2021-09-14 07:15:00|5211|5209|5205|5203|5213|5211|5196|5194|28106
1631604000000|2021-09-14 07:20:00|5204|5202|5195|5194|5211|5209|5189|5187|19123
1631604300000|2021-09-14 07:25:00|5196|5193|5186|5185|5199|5197|5182|5179|26991
1631604600000|2021-09-14 07:30:00|5187|5186|5177|5175|5189|5188|5175|5174|51307
1631604900000|2021-09-14 07:35:00|5176|5174|5172|5170|5176|5174|5164|5162|28823
1631605200000|2021-09-14 07:40:00|5173|5171|5166|5164|5177|5175|5166|5164|23603
1631605500000|2021-09-14 07:45:00|5165|5163|5166|5164|5169|5168|5160|5159|15575
1631605800000|2021-09-14 07:50:00|5167|5165|5170|5169|5178|5177|5165|5163|13032
1631606100000|2021-09-14 07:55:00|5169|5168|5185|5183|5186|5184|5167|5166|16740
1631606400000|2021-09-14 08:00:00|5184|5182|5192|5190|5194|5192|5184|5182|20173
1631606700000|2021-09-14 08:05:00|5191|5191|5202|5200|5203|5201|5191|5190|11009
1631607000000|2021-09-14 08:10:00|5203|5201|5206|5204|5213|5211|5201|5200|105190
1631607300000|2021-09-14 08:15:00|5205|5203|5207|5206|5207|5206|5200|5199|21657
1631607600000|2021-09-14 08:20:00|5208|5205|5212|5210|5214|5213|5203|5201|17679
1631607900000|2021-09-14 08:25:00|5211|5211|5215|5214|5218|5216|5211|5210|12298
1631608200000|2021-09-14 08:30:00|5216|5215|5216|5215|5221|5220|5215|5214|19358
1631608500000|2021-09-14 08:35:00|5217|5216|5218|5216|5223|5222|5215|5214|10642
1631608800000|2021-09-14 08:40:00|5219|5217|5214|5213|5219|5218|5209|5208|21473
1631609100000|2021-09-14 08:45:00|5213|5212|5200|5198|5214|5212|5200|5198|8529
1631609400000|2021-09-14 08:50:00|5201|5199|5210|5208|5210|5208|5195|5194|28568
1631609700000|2021-09-14 08:55:00|5209|5209|5201|5199|5210|5209|5199|5198|11860
1631610000000|2021-09-14 09:00:00|5202|5200|5206|5204|5209|5208|5202|5200|15176
1631610300000|2021-09-14 09:05:00|5205|5203|5210|5209|5212|5211|5205|5203|15215
1631610600000|2021-09-14 09:10:00|5211|5210|5217|5216|5217|5216|5211|5210|11225
1631610900000|2021-09-14 09:15:00|5216|5215|5211|5209|5217|5216|5209|5208|19262
1631611200000|2021-09-14 09:20:00|5210|5210|5215|5213|5220|5219|5210|5210|9080
1631611500000|2021-09-14 09:25:00|5214|5212|5207|5206|5216|5214|5207|5206|12440
1631611800000|2021-09-14 09:30:00|5208|5207|5211|5210|5212|5211|5204|5203|10514
1631612100000|2021-09-14 09:35:00|5210|5209|5208|5207|5216|5214|5208|5207|11516
1631612400000|2021-09-14 09:40:00|5207|5206|5210|5209|5215|5214|5207|5206|5750
1631612700000|2021-09-14 09:45:00|5211|5210|5206|5205|5211|5210|5206|5204|44945
1631613000000|2021-09-14 09:50:00|5207|5206|5202|5201|5207|5206|5202|5201|5378
1631613300000|2021-09-14 09:55:00|5203|5202|5209|5208|5211|5210|5202|5200|8914
1631613600000|2021-09-14 10:00:00|5208|5207|5214|5213|5214|5213|5207|5206|23940
1631613900000|2021-09-14 10:05:00|5213|5212|5220|5218|5220|5219|5213|5212|14232
1631614200000|2021-09-14 10:10:00|5219|5219|5220|5218|5223|5221|5218|5217|10229
1631614500000|2021-09-14 10:15:00|5221|5219|5221|5219|5222|5221|5219|5218|7127
1631614800000|2021-09-14 10:20:00|5220|5220|5221|5220|5226|5225|5218|5217|39857
1631615100000|2021-09-14 10:25:00|5222|5221|5226|5225|5228|5227|5221|5220|13950
1631615400000|2021-09-14 10:30:00|5227|5226|5221|5220|5228|5227|5221|5220|6270
1631615700000|2021-09-14 10:35:00|5222|5221|5221|5219|5223|5222|5216|5214|8502
1631616000000|2021-09-14 10:40:00|5220|5218|5219|5218|5223|5222|5217|5216|7942
1631616300000|2021-09-14 10:45:00|5220|5219|5214|5213|5220|5219|5214|5213|7243
1631616600000|2021-09-14 10:50:00|5213|5212|5216|5215|5221|5219|5213|5212|9107
1631616900000|2021-09-14 10:55:00|5217|5216|5222|5221|5222|5221|5217|5216|3592
1631617200000|2021-09-14 11:00:00|5221|5220|5220|5218|5223|5221|5219|5218|5947
1631617500000|2021-09-14 11:05:00|5219|5219|5217|5215|5223|5221|5217|5215|6176
1631617800000|2021-09-14 11:10:00|5216|5214|5215|5213|5217|5216|5210|5209|11223
1631618100000|2021-09-14 11:15:00|5214|5214|5220|5219|5220|5219|5213|5211|5881
1631618400000|2021-09-14 11:20:00|5221|5220|5219|5218|5222|5221|5219|5217|13963
1631618700000|2021-09-14 11:25:00|5220|5217|5218|5217|5221|5219|5216|5215|8047
1631619000000|2021-09-14 11:30:00|5217|5216|5223|5221|5225|5223|5217|5216|5778
1631619300000|2021-09-14 11:35:00|5222|5222|5221|5220|5224|5223|5217|5215|4929
1631619600000|2021-09-14 11:40:00|5220|5219|5216|5214|5223|5222|5215|5213|7704
1631619900000|2021-09-14 11:45:00|5215|5215|5204|5203|5216|5215|5203|5202|12498
1631620200000|2021-09-14 11:50:00|5203|5202|5194|5192|5203|5202|5188|5187|17471
1631620500000|2021-09-14 11:55:00|5193|5191|5200|5199|5201|5199|5191|5190|44606
1631620800000|2021-09-14 12:00:00|5199|5198|5204|5202|5207|5205|5197|5195|7889
1631621100000|2021-09-14 12:05:00|5205|5203|5199|5198|5205|5204|5197|5195|4368
1631621400000|2021-09-14 12:10:00|5198|5197|5195|5194|5199|5197|5190|5189|4158
1631621700000|2021-09-14 12:15:00|5196|5195|5196|5194|5201|5199|5194|5192|7615
1631622000000|2021-09-14 12:20:00|5197|5195|5201|5199|5201|5199|5197|5194|3544
1631622300000|2021-09-14 12:25:00|5200|5198|5202|5201|5204|5202|5199|5198|84589
1631622600000|2021-09-14 12:30:00|5203|5202|5223|5221|5226|5224|5203|5202|25484
1631622900000|2021-09-14 12:35:00|5224|5222|5223|5222|5229|5228|5221|5219|10980
1631623200000|2021-09-14 12:40:00|5224|5223|5226|5224|5230|5229|5223|5222|5771
1631623500000|2021-09-14 12:45:00|5227|5225|5232|5231|5234|5232|5226|5225|17514
1631623800000|2021-09-14 12:50:00|5231|5230|5232|5231|5234|5232|5228|5227|5842
1631624100000|2021-09-14 12:55:00|5231|5230|5236|5234|5236|5235|5231|5229|9431
1631624400000|2021-09-14 13:00:00|5237|5235|5235|5233|5239|5237|5234|5233|11599
1631624700000|2021-09-14 13:05:00|5234|5232|5234|5232|5237|5235|5232|5231|6240
1631625000000|2021-09-14 13:10:00|5235|5233|5235|5234|5238|5236|5234|5232|9584
1631625300000|2021-09-14 13:15:00|5236|5235|5230|5229|5237|5235|5230|5229|7526
1631625600000|2021-09-14 13:20:00|5231|5230|5236|5235|5236|5235|5228|5227|7298
1631625900000|2021-09-14 13:25:00|5235|5234|5247|5246|5252|5250|5235|5234|30255
1631626200000|2021-09-14 13:30:00|5246|5245|5209|5206|5248|5246|5207|5205|105526
1631626500000|2021-09-14 13:35:00|5208|5207|5206|5205|5214|5212|5200|5198|36007
1631626800000|2021-09-14 13:40:00|5205|5204|5210|5208|5216|5215|5204|5201|20241
1631627100000|2021-09-14 13:45:00|5209|5209|5193|5191|5211|5210|5188|5186|48343
1631627400000|2021-09-14 13:50:00|5192|5190|5196|5195|5202|5201|5191|5190|18547
1631627700000|2021-09-14 13:55:00|5197|5194|5193|5191|5201|5199|5190|5189|21104
1631628000000|2021-09-14 14:00:00|5192|5190|5190|5189|5192|5190|5179|5178|45817
1631628300000|2021-09-14 14:05:00|5191|5190|5198|5197|5198|5197|5190|5189|100842
1631628600000|2021-09-14 14:10:00|5197|5196|5184|5183|5199|5198|5184|5182|25033
1631628900000|2021-09-14 14:15:00|5185|5182|5180|5179|5188|5187|5179|5178|26534
1631629200000|2021-09-14 14:20:00|5181|5180|5168|5167|5181|5180|5168|5167|51422
1631629500000|2021-09-14 14:25:00|5167|5166|5170|5169|5172|5171|5162|5161|31467
1631629800000|2021-09-14 14:30:00|5169|5168|5166|5164|5171|5170|5166|5164|25917
1631630100000|2021-09-14 14:35:00|5167|5165|5173|5171|5175|5174|5165|5164|31312
1631630400000|2021-09-14 14:40:00|5172|5170|5173|5171|5176|5175|5170|5169|18682
1631630700000|2021-09-14 14:45:00|5172|5172|5186|5185|5187|5185|5172|5171|34522
1631631000000|2021-09-14 14:50:00|5187|5186|5185|5183|5192|5191|5183|5182|51698
1631631300000|2021-09-14 14:55:00|5184|5182|5181|5180|5188|5186|5181|5180|19616
1631631600000|2021-09-14 15:00:00|5180|5179|5185|5184|5190|5189|5179|5178|27672
1631631900000|2021-09-14 15:05:00|5184|5183|5183|5182|5185|5184|5179|5178|24592
1631632200000|2021-09-14 15:10:00|5182|5181|5180|5179|5183|5182|5179|5178|35562
1631632500000|2021-09-14 15:15:00|5179|5178|5179|5178|5182|5181|5177|5176|25542
1631632800000|2021-09-14 15:20:00|5180|5179|5185|5184|5185|5184|5179|5178|74507
1631633100000|2021-09-14 15:25:00|5186|5185|5181|5178|5190|5188|5179|5177|28334
1631689200000|2021-09-15 07:00:00|5198|5190|5190|5188|5215|5209|5185|5184|93137
1631689500000|2021-09-15 07:05:00|5189|5187|5193|5190|5199|5197|5186|5184|32498
1631689800000|2021-09-15 07:10:00|5194|5191|5213|5212|5215|5212|5191|5190|40432
1631690100000|2021-09-15 07:15:00|5214|5211|5216|5214|5221|5219|5205|5204|22463
1631690400000|2021-09-15 07:20:00|5215|5213|5206|5205|5218|5216|5206|5205|22134
1631690700000|2021-09-15 07:25:00|5205|5204|5217|5215|5217|5216|5205|5203|16330
1631691000000|2021-09-15 07:30:00|5216|5216|5197|5196|5217|5216|5197|5195|39307
1631691300000|2021-09-15 07:35:00|5198|5197|5189|5187|5200|5199|5187|5186|13259
1631691600000|2021-09-15 07:40:00|5190|5188|5181|5180|5193|5191|5181|5180|15989
1631691900000|2021-09-15 07:45:00|5182|5181|5175|5174|5183|5181|5171|5170|24813
1631692200000|2021-09-15 07:50:00|5176|5175|5170|5168|5180|5178|5166|5165|16529
1631692500000|2021-09-15 07:55:00|5171|5169|5176|5174|5182|5180|5167|5166|17209
1631692800000|2021-09-15 08:00:00|5175|5173|5174|5173|5179|5177|5171|5169|21918
1631693100000|2021-09-15 08:05:00|5175|5174|5180|5179|5181|5180|5171|5170|15707
1631693400000|2021-09-15 08:10:00|5179|5178|5181|5179|5181|5180|5176|5175|9706
1631693700000|2021-09-15 08:15:00|5180|5180|5181|5180|5187|5186|5176|5175|14022
1631694000000|2021-09-15 08:20:00|5180|5179|5177|5175|5182|5181|5176|5175|9308
1631694300000|2021-09-15 08:25:00|5178|5176|5189|5187|5189|5188|5178|5175|92651
1631694600000|2021-09-15 08:30:00|5188|5188|5192|5191|5193|5192|5184|5183|51693
1631694900000|2021-09-15 08:35:00|5191|5190|5186|5185|5192|5191|5182|5181|113730
1631695200000|2021-09-15 08:40:00|5187|5186|5191|5189|5192|5191|5185|5184|7530
1631695500000|2021-09-15 08:45:00|5192|5190|5187|5186|5193|5192|5187|5186|9841
1631695800000|2021-09-15 08:50:00|5186|5185|5187|5185|5189|5188|5184|5183|6866
1631696100000|2021-09-15 08:55:00|5186|5184|5191|5190|5193|5192|5184|5182|13446
1631696400000|2021-09-15 09:00:00|5192|5191|5184|5183|5192|5191|5183|5181|8135
1631696700000|2021-09-15 09:05:00|5185|5184|5186|5185|5189|5188|5184|5183|10265
1631697000000|2021-09-15 09:10:00|5185|5184|5185|5183|5188|5187|5181|5180|8837
1631697300000|2021-09-15 09:15:00|5186|5184|5190|5189|5190|5189|5184|5183|6731
1631697600000|2021-09-15 09:20:00|5189|5188|5186|5183|5198|5197|5185|5183|12654
1631697900000|2021-09-15 09:25:00|5185|5184|5188|5187|5189|5188|5183|5182|4609
1631698200000|2021-09-15 09:30:00|5189|5188|5192|5190|5192|5190|5186|5185|10261
1631698500000|2021-09-15 09:35:00|5191|5191|5196|5195|5196|5195|5191|5190|9011
1631698800000|2021-09-15 09:40:00|5195|5194|5196|5195|5197|5196|5194|5192|13257
1631699100000|2021-09-15 09:45:00|5197|5196|5206|5205|5207|5206|5197|5196|21279
1631699400000|2021-09-15 09:50:00|5207|5206|5208|5206|5210|5208|5205|5204|10681
1631699700000|2021-09-15 09:55:00|5207|5207|5207|5205|5212|5210|5206|5205|9262
1631700000000|2021-09-15 10:00:00|5208|5206|5212|5211|5212|5211|5205|5204|8101
1631700300000|2021-09-15 10:05:00|5211|5210|5207|5206|5211|5210|5206|5205|11106
1631700600000|2021-09-15 10:10:00|5206|5205|5202|5201|5206|5205|5199|5198|11322
1631700900000|2021-09-15 10:15:00|5201|5200|5196|5195|5201|5200|5195|5194|9313
1631701200000|2021-09-15 10:20:00|5195|5194|5195|5193|5196|5195|5194|5192|8530
1631701500000|2021-09-15 10:25:00|5194|5194|5197|5196|5197|5196|5194|5193|8029
1631701800000|2021-09-15 10:30:00|5196|5195|5199|5197|5203|5202|5196|5195|11177
1631702100000|2021-09-15 10:35:00|5200|5198|5205|5203|5208|5207|5200|5198|8407
1631702400000|2021-09-15 10:40:00|5204|5202|5202|5201|5204|5203|5201|5198|3338
1631702700000|2021-09-15 10:45:00|5201|5200|5201|5200|5205|5204|5201|5200|9060
1631703000000|2021-09-15 10:50:00|5202|5201|5206|5205|5207|5206|5198|5196|9108
1631703300000|2021-09-15 10:55:00|5205|5204|5206|5205|5206|5205|5202|5201|14797
1631703600000|2021-09-15 11:00:00|5205|5204|5215|5213|5215|5213|5205|5204|7449
1631703900000|2021-09-15 11:05:00|5214|5212|5214|5213|5217|5216|5213|5212|10277
1631704200000|2021-09-15 11:10:00|5215|5214|5218|5217|5219|5217|5212|5210|7449
1631704500000|2021-09-15 11:15:00|5219|5218|5221|5220|5222|5221|5217|5216|7026
1631704800000|2021-09-15 11:20:00|5220|5219|5224|5223|5224|5223|5220|5219|10371
1631705100000|2021-09-15 11:25:00|5223|5222|5219|5217|5224|5223|5218|5216|8794
1631705400000|2021-09-15 11:30:00|5218|5216|5217|5216|5221|5220|5215|5213|9757
1631705700000|2021-09-15 11:35:00|5218|5217|5216|5215|5220|5219|5216|5215|17878
1631706000000|2021-09-15 11:40:00|5215|5214|5216|5214|5222|5220|5213|5211|10197
1631706300000|2021-09-15 11:45:00|5217|5215|5218|5217|5221|5219|5216|5214|4530
1631706600000|2021-09-15 11:50:00|5217|5216|5218|5217|5219|5217|5214|5213|7251
1631706900000|2021-09-15 11:55:00|5217|5216|5211|5209|5218|5217|5210|5209|11970
1631707200000|2021-09-15 12:00:00|5210|5210|5208|5207|5212|5211|5205|5203|12138
1631707500000|2021-09-15 12:05:00|5207|5206|5208|5206|5208|5207|5202|5201|9215
1631707800000|2021-09-15 12:10:00|5209|5207|5213|5212|5214|5213|5208|5207|6907
1631708100000|2021-09-15 12:15:00|5212|5211|5216|5215|5219|5217|5211|5210|11704
1631708400000|2021-09-15 12:20:00|5217|5216|5211|5209|5219|5218|5211|5209|16159
1631708700000|2021-09-15 12:25:00|5210|5210|5209|5208|5211|5210|5205|5204|13323
1631709000000|2021-09-15 12:30:00|5210|5209|5214|5213|5217|5215|5209|5208|11898
1631709300000|2021-09-15 12:35:00|5215|5214|5206|5204|5216|5215|5203|5202|17303
1631709600000|2021-09-15 12:40:00|5207|5205|5210|5209|5210|5209|5202|5200|12970
1631709900000|2021-09-15 12:45:00|5209|5208|5207|5206|5210|5208|5199|5197|35476
1631710200000|2021-09-15 12:50:00|5206|5205|5215|5214|5217|5216|5206|5205|17541
1631710500000|2021-09-15 12:55:00|5216|5215|5216|5215|5220|5219|5214|5213|13608
1631710800000|2021-09-15 13:00:00|5215|5214|5215|5214|5219|5218|5214|5212|10047
1631711100000|2021-09-15 13:05:00|5216|5215|5219|5218|5222|5220|5212|5211|10270
1631711400000|2021-09-15 13:10:00|5218|5217|5222|5220|5224|5223|5218|5217|11885
1631711700000|2021-09-15 13:15:00|5221|5219|5209|5208|5221|5219|5208|5207|30023
1631712000000|2021-09-15 13:20:00|5210|5209|5206|5205|5212|5211|5204|5202|28138
1631712300000|2021-09-15 13:25:00|5207|5206|5210|5209|5212|5211|5203|5202|20249
1631712600000|2021-09-15 13:30:00|5211|5210|5217|5216|5225|5224|5206|5205|66321
1631712900000|2021-09-15 13:35:00|5218|5217|5218|5216|5222|5220|5212|5211|66766
1631713200000|2021-09-15 13:40:00|5219|5217|5234|5233|5236|5234|5218|5217|71236
1631713500000|2021-09-15 13:45:00|5233|5232|5267|5265|5268|5266|5233|5232|91773
1631713800000|2021-09-15 13:50:00|5268|5266|5262|5260|5273|5272|5261|5259|50569
1631714100000|2021-09-15 13:55:00|5261|5259|5258|5257|5263|5262|5253|5251|48209
1631714400000|2021-09-15 14:00:00|5259|5258|5268|5267|5273|5272|5258|5257|70988
1631714700000|2021-09-15 14:05:00|5267|5266|5255|5254|5268|5267|5255|5254|62125
1631715000000|2021-09-15 14:10:00|5256|5255|5251|5250|5264|5263|5246|5245|103804
1631715300000|2021-09-15 14:15:00|5250|5249|5261|5259|5261|5260|5247|5245|32180
1631715600000|2021-09-15 14:20:00|5260|5258|5260|5258|5264|5261|5255|5253|28661
1631715900000|2021-09-15 14:25:00|5261|5259|5254|5252|5262|5261|5253|5251|33838
1631716200000|2021-09-15 14:30:00|5253|5251|5250|5249|5262|5261|5250|5248|30827
1631716500000|2021-09-15 14:35:00|5249|5248|5251|5250|5256|5254|5247|5246|20775
1631716800000|2021-09-15 14:40:00|5252|5251|5235|5234|5252|5251|5235|5233|39979
1631717100000|2021-09-15 14:45:00|5236|5235|5231|5229|5236|5235|5228|5227|35637
1631717400000|2021-09-15 14:50:00|5232|5230|5226|5225|5235|5234|5225|5223|23381
1631717700000|2021-09-15 14:55:00|5227|5226|5235|5233|5236|5235|5227|5226|28690
1631718000000|2021-09-15 15:00:00|5236|5234|5243|5241|5243|5242|5234|5233|33616
1631718300000|2021-09-15 15:05:00|5242|5240|5245|5244|5248|5247|5240|5239|22762
1631718600000|2021-09-15 15:10:00|5244|5243|5234|5233|5245|5244|5232|5231|82500
1631718900000|2021-09-15 15:15:00|5235|5234|5243|5241|5243|5242|5234|5233|26487
1631719200000|2021-09-15 15:20:00|5242|5242|5240|5239|5244|5243|5238|5237|14610
1631719500000|2021-09-15 15:25:00|5239|5238|5233|5231|5244|5243|5232|5231|52553
1631775600000|2021-09-16 07:00:00|5178|5165|5147|5144|5184|5180|5144|5142|62767
1631775900000|2021-09-16 07:05:00|5148|5145|5139|5137|5155|5153|5135|5132|53275
1631776200000|2021-09-16 07:10:00|5138|5136|5130|5128|5148|5147|5129|5128|31412
1631776500000|2021-09-16 07:15:00|5131|5129|5145|5143|5147|5146|5130|5127|38174
1631776800000|2021-09-16 07:20:00|5144|5142|5138|5136|5144|5142|5137|5135|20529
1631777100000|2021-09-16 07:25:00|5139|5137|5144|5143|5149|5148|5138|5135|25936
1631777400000|2021-09-16 07:30:00|5146|5144|5147|5145|5150|5149|5145|5143|22758
1631777700000|2021-09-16 07:35:00|5146|5144|5144|5142|5152|5150|5142|5140|19991
1631778000000|2021-09-16 07:40:00|5145|5143|5135|5133|5152|5150|5134|5132|17053
1631778300000|2021-09-16 07:45:00|5136|5134|5136|5134|5144|5143|5130|5129|36581
1631778600000|2021-09-16 07:50:00|5135|5133|5130|5129|5138|5136|5129|5127|19808
1631778900000|2021-09-16 07:55:00|5131|5130|5129|5128|5131|5130|5124|5123|23728
1631779200000|2021-09-16 08:00:00|5128|5127|5123|5121|5129|5128|5123|5121|20880
1631779500000|2021-09-16 08:05:00|5122|5120|5115|5114|5122|5121|5112|5111|47146
1631779800000|2021-09-16 08:10:00|5114|5113|5106|5105|5116|5115|5106|5105|42864
1631780100000|2021-09-16 08:15:00|5107|5104|5105|5104|5108|5107|5101|5100|48406
1631780400000|2021-09-16 08:20:00|5104|5103|5109|5108|5112|5111|5104|5103|35731
1631780700000|2021-09-16 08:25:00|5110|5109|5106|5105|5113|5112|5103|5102|21280
1631781000000|2021-09-16 08:30:00|5105|5104|5104|5103|5109|5108|5102|5101|15247
1631781300000|2021-09-16 08:35:00|5105|5104|5116|5115|5118|5117|5103|5102|18046
1631781600000|2021-09-16 08:40:00|5115|5114|5115|5114|5117|5116|5112|5111|21725
1631781900000|2021-09-16 08:45:00|5116|5115|5121|5119|5129|5127|5114|5113|23071
1631782200000|2021-09-16 08:50:00|5120|5118|5123|5122|5129|5127|5118|5116|23234
1631782500000|2021-09-16 08:55:00|5124|5123|5129|5127|5129|5128|5119|5117|18509
1631782800000|2021-09-16 09:00:00|5128|5126|5130|5128|5132|5131|5121|5120|25251
1631783100000|2021-09-16 09:05:00|5131|5129|5129|5128|5133|5132|5126|5124|16931
1631783400000|2021-09-16 09:10:00|5128|5127|5128|5127|5130|5129|5125|5124|9828
1631783700000|2021-09-16 09:15:00|5129|5128|5117|5116|5129|5128|5115|5114|7563
1631784000000|2021-09-16 09:20:00|5118|5115|5130|5129|5130|5129|5116|5115|8822
1631784300000|2021-09-16 09:25:00|5129|5128|5143|5142|5146|5145|5129|5128|14520
1631784600000|2021-09-16 09:30:00|5142|5141|5144|5143|5144|5143|5135|5133|8793
1631784900000|2021-09-16 09:35:00|5143|5142|5143|5141|5147|5145|5137|5136|10398
1631785200000|2021-09-16 09:40:00|5142|5140|5137|5136|5147|5145|5136|5135|13452
1631785500000|2021-09-16 09:45:00|5138|5137|5141|5139|5141|5140|5135|5134|20676
1631785800000|2021-09-16 09:50:00|5140|5138|5132|5131|5141|5140|5130|5128|14724
1631786100000|2021-09-16 09:55:00|5131|5130|5135|5134|5136|5134|5131|5130|9680
1631786400000|2021-09-16 10:00:00|5136|5135|5138|5137|5138|5137|5130|5129|11282
1631786700000|2021-09-16 10:05:00|5137|5136|5133|5131|5140|5139|5132|5131|8718
1631787000000|2021-09-16 10:10:00|5134|5132|5131|5130|5135|5133|5128|5127|25713
1631787300000|2021-09-16 10:15:00|5130|5129|5136|5134|5139|5138|5126|5124|48175
1631787600000|2021-09-16 10:20:00|5135|5133|5130|5129|5135|5134|5128|5127|14319
1631787900000|2021-09-16 10:25:00|5129|5128|5131|5130|5133|5131|5129|5127|12944
1631788200000|2021-09-16 10:30:00|5132|5131|5130|5128|5135|5133|5127|5126|19573
1631788500000|2021-09-16 10:35:00|5129|5129|5134|5133|5134|5133|5129|5129|262897
1631788800000|2021-09-16 10:40:00|5133|5132|5130|5128|5133|5132|5129|5127|7119
1631789100000|2021-09-16 10:45:00|5129|5129|5126|5125|5132|5131|5123|5121|7769
1631789400000|2021-09-16 10:50:00|5127|5126|5121|5120|5129|5128|5120|5119|10677
1631789700000|2021-09-16 10:55:00|5120|5119|5130|5129|5130|5129|5118|5117|17363
1631790000000|2021-09-16 11:00:00|5131|5130|5133|5132|5135|5133|5130|5128|15210
1631790300000|2021-09-16 11:05:00|5132|5131|5123|5121|5133|5132|5120|5119|11050
1631790600000|2021-09-16 11:10:00|5122|5122|5115|5113|5122|5122|5114|5113|17383
1631790900000|2021-09-16 11:15:00|5114|5114|5107|5105|5118|5116|5107|5105|18683
1631791200000|2021-09-16 11:20:00|5106|5106|5109|5107|5112|5111|5105|5104|14611
1631791500000|2021-09-16 11:25:00|5110|5108|5109|5108|5112|5111|5104|5102|12546
1631791800000|2021-09-16 11:30:00|5108|5107|5123|5121|5123|5122|5105|5104|22544
1631792100000|2021-09-16 11:35:00|5122|5120|5107|5105|5122|5120|5102|5100|41650
1631792400000|2021-09-16 11:40:00|5108|5106|5113|5112|5115|5114|5107|5105|14189
1631792700000|2021-09-16 11:45:00|5114|5113|5112|5111|5116|5114|5109|5108|19581
1631793000000|2021-09-16 11:50:00|5113|5112|5112|5111|5113|5112|5111|5110|6352
1631793300000|2021-09-16 11:55:00|5113|5112|5111|5109|5115|5114|5109|5107|15778
1631793600000|2021-09-16 12:00:00|5112|5110|5103|5101|5113|5112|5102|5100|18421
1631793900000|2021-09-16 12:05:00|5102|5102|5096|5094|5103|5102|5094|5093|25765
1631794200000|2021-09-16 12:10:00|5097|5095|5101|5100|5104|5103|5095|5093|12137
1631794500000|2021-09-16 12:15:00|5100|5099|5100|5098|5103|5101|5095|5094|14145
1631794800000|2021-09-16 12:20:00|5101|5099|5093|5091|5104|5103|5091|5089|17533
1631795100000|2021-09-16 12:25:00|5092|5092|5109|5107|5112|5110|5090|5089|15959
1631795400000|2021-09-16 12:30:00|5110|5106|5119|5118|5123|5122|5107|5106|19809
1631795700000|2021-09-16 12:35:00|5120|5117|5134|5132|5134|5133|5118|5117|10203
1631796000000|2021-09-16 12:40:00|5133|5131|5129|5127|5135|5133|5127|5126|18105
1631796300000|2021-09-16 12:45:00|5128|5126|5127|5125|5130|5129|5119|5117|8019
1631796600000|2021-09-16 12:50:00|5128|5126|5134|5133|5135|5134|5126|5125|15080
1631796900000|2021-09-16 12:55:00|5135|5134|5130|5129|5137|5136|5127|5125|13117
1631797200000|2021-09-16 13:00:00|5131|5130|5133|5132|5134|5133|5127|5126|9429
1631797500000|2021-09-16 13:05:00|5134|5131|5133|5132|5136|5135|5131|5130|19781
1631797800000|2021-09-16 13:10:00|5134|5133|5132|5130|5142|5140|5131|5129|20008
1631798100000|2021-09-16 13:15:00|5133|5131|5135|5133|5137|5136|5133|5131|6751
1631798400000|2021-09-16 13:20:00|5136|5134|5136|5134|5138|5137|5130|5128|23587
1631798700000|2021-09-16 13:25:00|5137|5135|5134|5133|5141|5140|5134|5132|20788
1631799000000|2021-09-16 13:30:00|5133|5132|5105|5103|5134|5133|5103|5102|174015
1631799300000|2021-09-16 13:35:00|5104|5104|5098|5096|5115|5113|5097|5095|92460
1631799600000|2021-09-16 13:40:00|5097|5097|5091|5089|5099|5097|5090|5088|57465
1631799900000|2021-09-16 13:45:00|5092|5090|5081|5079|5099|5098|5077|5075|71220
1631800200000|2021-09-16 13:50:00|5082|5080|5083|5081|5096|5095|5080|5078|28380
1631800500000|2021-09-16 13:55:00|5082|5082|5090|5089|5091|5090|5077|5075|36332
1631800800000|2021-09-16 14:00:00|5089|5088|5073|5071|5090|5089|5070|5068|56344
1631801100000|2021-09-16 14:05:00|5072|5070|5073|5071|5078|5077|5064|5063|38769
1631801400000|2021-09-16 14:10:00|5072|5070|5073|5071|5080|5079|5071|5069|49744
1631801700000|2021-09-16 14:15:00|5072|5070|5071|5069|5077|5075|5069|5068|18513
1631802000000|2021-09-16 14:20:00|5070|5070|5066|5064|5074|5073|5065|5064|54034
1631802300000|2021-09-16 14:25:00|5067|5065|5067|5066|5070|5068|5061|5060|31838
1631802600000|2021-09-16 14:30:00|5066|5065|5065|5064|5068|5067|5060|5059|58078
1631802900000|2021-09-16 14:35:00|5064|5063|5056|5055|5065|5064|5053|5052|56536
1631803200000|2021-09-16 14:40:00|5055|5054|5060|5059|5060|5059|5050|5049|69546
1631803500000|2021-09-16 14:45:00|5059|5058|5059|5058|5063|5062|5057|5056|37404
1631803800000|2021-09-16 14:50:00|5058|5057|5045|5043|5060|5058|5044|5042|110211
1631804100000|2021-09-16 14:55:00|5044|5042|5044|5043|5046|5044|5033|5032|92319
1631804400000|2021-09-16 15:00:00|5043|5042|5040|5038|5049|5047|5038|5037|45382
1631804700000|2021-09-16 15:05:00|5039|5039|5036|5035|5042|5040|5034|5033|91926
1631805000000|2021-09-16 15:10:00|5035|5034|5045|5044|5051|5049|5033|5032|32495
1631805300000|2021-09-16 15:15:00|5044|5043|5024|5023|5045|5044|5024|5022|90441
1631805600000|2021-09-16 15:20:00|5025|5024|5018|5016|5027|5026|5016|5014|72293
1631805900000|2021-09-16 15:25:00|5017|5017|5023|5021|5027|5026|5013|5012|77556
1631862000000|2021-09-17 07:00:00|4948.5|4902|4907|4905|4951|4946|4904.5|4902|92478
1631862300000|2021-09-17 07:05:00|4907.5|4905.5|4902.5|4901.5|4919.5|4917|4901.5|4900|69276
1631862600000|2021-09-17 07:10:00|4902|4901|4885|4884|4905.5|4903.5|4878.5|4877|124562
1631862900000|2021-09-17 07:15:00|4884.5|4883.5|4882|4881|4899|4897.5|4881.5|4880|111927
1631863200000|2021-09-17 07:20:00|4881.5|4880.5|4874.5|4873|4888.5|4886.5|4869|4867.5|59360
1631863500000|2021-09-17 07:25:00|4875|4873.5|4877|4875.5|4886|4884|4853|4851|111303
1631863800000|2021-09-17 07:30:00|4877.5|4876|4879.5|4877.5|4880.5|4879|4866|4864|37508
1631864100000|2021-09-17 07:35:00|4879|4877|4866.5|4865.5|4879.5|4877.5|4861.5|4860.5|25165
1631864400000|2021-09-17 07:40:00|4867|4866|4875|4873.5|4877.5|4876.5|4864|4862|37319
1631864700000|2021-09-17 07:45:00|4874.5|4873|4882.5|4881.5|4890|4889|4874|4873|70362
1631865000000|2021-09-17 07:50:00|4883.5|4882|4871|4869.5|4886|4885|4865.5|4864.5|98663
1631865300000|2021-09-17 07:55:00|4870.5|4869|4872.5|4871|4876.5|4875.5|4867|4865.5|41430
1631865600000|2021-09-17 08:00:00|4872|4872|4872|4870.5|4874.5|4873.5|4867.5|4866|79439
1631865900000|2021-09-17 08:05:00|4871.5|4870|4877.5|4876|4881.5|4880.5|4866.5|4865.5|44854
1631866200000|2021-09-17 08:10:00|4877|4876.5|4888|4886.5|4891.5|4891|4877|4876.5|30503
1631866500000|2021-09-17 08:15:00|4888.5|4887.5|4895.5|4894|4900|4899.5|4888.5|4886.5|27502
1631866800000|2021-09-17 08:20:00|4895|4894.5|4884.5|4883.5|4897|4896|4883|4881.5|197154
1631867100000|2021-09-17 08:25:00|4885|4884|4898.5|4897|4900|4898.5|4881.5|4880|18997
1631867400000|2021-09-17 08:30:00|4898|4896.5|4897.5|4896.5|4900|4899.5|4891|4890|16869
1631867700000|2021-09-17 08:35:00|4898|4897|4899.5|4898|4903.5|4901.5|4897|4895.5|30373
1631868000000|2021-09-17 08:40:00|4900|4898.5|4895.5|4894.5|4901|4900|4893.5|4891.5|28214
1631868300000|2021-09-17 08:45:00|4896|4895|4893|4892|4896.5|4895.5|4891.5|4890|14071
1631868600000|2021-09-17 08:50:00|4892.5|4891|4896.5|4895.5|4897|4895.5|4885|4883.5|19360
1631868900000|2021-09-17 08:55:00|4896|4896|4899|4897.5|4900|4899|4894.5|4893|9523
1631869200000|2021-09-17 09:00:00|4899.5|4898|4902|4901|4906|4905|4898|4897|24539
1631869500000|2021-09-17 09:05:00|4901.5|4900|4900|4898.5|4906.5|4905.5|4899|4897.5|21857
1631870100000|2021-09-17 09:15:00|4884|4883|4874.5|4872.5|4898.5|4897.5|4870|4868|134249
1631870400000|2021-09-17 09:20:00|4875|4874.5|4871|4870|4876.5|4875.5|4867|4866|37684
1631870700000|2021-09-17 09:25:00|4871.5|4870.5|4884|4883|4884.5|4883|4868.5|4867.5|54323
1631871000000|2021-09-17 09:30:00|4885|4883.5|4874.5|4873|4885|4884|4874.5|4872.5|32644
1631871300000|2021-09-17 09:35:00|4875|4873.5|4876.5|4875.5|4881|4879.5|4875|4873.5|41554
1631871600000|2021-09-17 09:40:00|4876|4875|4880.5|4879.5|4883|4881.5|4874.5|4873|39742
1631871900000|2021-09-17 09:45:00|4881|4880|4893.5|4892.5|4900.5|4898.5|4877|4876|48769
1631872200000|2021-09-17 09:50:00|4893|4892|4870.5|4868.5|4896|4895|4870|4868|154202
1631872500000|2021-09-17 09:55:00|4870|4869|4864|4862.5|4870.5|4869.5|4860|4859|157314
1631872800000|2021-09-17 10:00:00|4863.5|4862|4883.5|4882|4883.5|4882|4861|4860.5|608162
1631873100000|2021-09-17 10:05:00|4884.5|4882.5|4889|4887|4891|4889.5|4879.5|4877.5|32820
1631873400000|2021-09-17 10:10:00|4888.5|4886.5|4888|4886.5|4890.5|4889|4884|4882.5|15248
1631873700000|2021-09-17 10:15:00|4887.5|4886|4888|4886.5|4890.5|4889|4884|4883|8277
1631874000000|2021-09-17 10:20:00|4887.5|4886|4886.5|4885|4891|4889.5|4881.5|4880|169888
1631874300000|2021-09-17 10:25:00|4886|4884.5|4890|4889|4890|4889|4878|4876.5|7313
1631874600000|2021-09-17 10:30:00|4889.5|4888.5|4877|4875.5|4894|4892.5|4875|4873.5|74085
1631874900000|2021-09-17 10:35:00|4877.5|4876|4864.5|4863.5|4877.5|4876.5|4862.5|4861.5|45542
1631875200000|2021-09-17 10:40:00|4864|4863|4864|4863|4869|4867.5|4861.5|4860|16092
1631875500000|2021-09-17 10:45:00|4863.5|4862.5|4869|4868|4871|4869.5|4863|4862.5|5694
1631875800000|2021-09-17 10:50:00|4868.5|4867.5|4866|4865|4873|4872|4864.5|4862.5|14832
1631876100000|2021-09-17 10:55:00|4865.5|4864|4872|4870.5|4872|4870.5|4861.5|4860.5|17434
1631876400000|2021-09-17 11:00:00|4872.5|4871|4879|4877|4879|4877.5|4870.5|4869.5|33719
1631876700000|2021-09-17 11:05:00|4879.5|4877.5|4885.5|4884|4886|4884.5|4876|4874.5|39032
1631877000000|2021-09-17 11:10:00|4885|4883.5|4879.5|4878|4885.5|4884|4878|4877.5|24638
1631877300000|2021-09-17 11:15:00|4879|4877|4890|4888.5|4893|4891.5|4878.5|4877|19458
1631877600000|2021-09-17 11:20:00|4890.5|4889|4886.5|4885|4891.5|4890.5|4886|4884.5|15252
1631877900000|2021-09-17 11:25:00|4887|4885.5|4888.5|4887|4890|4889|4880|4879|8351
1631878200000|2021-09-17 11:30:00|4889|4887.5|4892|4891|4892|4891|4885|4884|6127
1631878500000|2021-09-17 11:35:00|4891.5|4890.5|4896.5|4895|4901.5|4900.5|4891.5|4890|29087
1631878800000|2021-09-17 11:40:00|4896|4894|4898.5|4897.5|4901|4899.5|4895.5|4894|11004
1631879100000|2021-09-17 11:45:00|4899|4897|4901.5|4900|4902.5|4901.5|4896.5|4895.5|16319
1631879400000|2021-09-17 11:50:00|4901|4899.5|4900.5|4899.5|4902.5|4901.5|4896.5|4895|10239
1631879700000|2021-09-17 11:55:00|4900|4899|4896.5|4895.5|4900|4899|4894.5|4893|5625
1631880000000|2021-09-17 12:00:00|4896|4895|4899.5|4898.5|4901|4899.5|4896|4894.5|8902
1631880300000|2021-09-17 12:05:00|4899|4899|4898|4896.5|4901|4900|4895.5|4894|435543
1631880600000|2021-09-17 12:10:00|4898.5|4897|4898.5|4897|4900.5|4899.5|4896.5|4895.5|5389
1631880900000|2021-09-17 12:15:00|4898|4896.5|4898.5|4897.5|4902|4901|4896.5|4895|18364
1631881200000|2021-09-17 12:20:00|4899|4898|4896.5|4895.5|4905|4904.5|4895.5|4894.5|20436
1631881500000|2021-09-17 12:25:00|4896|4895|4894|4892.5|4897.5|4897|4893|4892|23269
1631881800000|2021-09-17 12:30:00|4893.5|4892|4886|4884.5|4894.5|4894|4885|4883.5|24480
1631882100000|2021-09-17 12:35:00|4886.5|4885|4876|4874.5|4886.5|4885|4875.5|4874|22583
1631882400000|2021-09-17 12:40:00|4875.5|4874|4879|4878|4879.5|4878.5|4871.5|4870.5|18197
1631882700000|2021-09-17 12:45:00|4879.5|4878.5|4876.5|4875.5|4880.5|4880|4875.5|4874.5|36931
1631883000000|2021-09-17 12:50:00|4875.5|4875|4866.5|4866|4875.5|4875|4865.5|4865|505289
1631883300000|2021-09-17 12:55:00|4867|4865.5|4861.5|4860|4867|4866.5|4860.5|4859|31469
1631883600000|2021-09-17 13:00:00|4862|4860.5|4863.5|4861.5|4872|4870.5|4861.5|4860.5|32601
1631883900000|2021-09-17 13:05:00|4863|4861|4871.5|4870|4875.5|4875|4861|4860|62013
1631884200000|2021-09-17 13:10:00|4872|4870.5|4864|4862.5|4872.5|4871.5|4862|4861|25972
1631884500000|2021-09-17 13:15:00|4863.5|4862|4859.5|4858|4866.5|4864.5|4858|4856|26693
1631884800000|2021-09-17 13:20:00|4860|4858.5|4854.5|4853|4862|4861.5|4852|4851|40839
1631885100000|2021-09-17 13:25:00|4855|4854.5|4848|4846.5|4860.5|4860|4845.5|4844|40134
1631885400000|2021-09-17 13:30:00|4847.5|4847|4847|4845.5|4862|4861|4841.5|4840|245042
1631885700000|2021-09-17 13:35:00|4847.5|4846|4834|4832|4855|4854|4831.5|4830|63169
1631886000000|2021-09-17 13:40:00|4833.5|4831.5|4837.5|4836|4840.5|4840|4826|4825|88077
1631886300000|2021-09-17 13:45:00|4838|4836.5|4828|4827|4843|4842|4827|4826|56941
1631886600000|2021-09-17 13:50:00|4827.5|4826.5|4835|4834|4840.5|4840|4826.5|4825.5|80601
1631886900000|2021-09-17 13:55:00|4834.5|4833.5|4828|4826|4834.5|4833.5|4817.5|4817|65747
1631887200000|2021-09-17 14:00:00|4827.5|4825.5|4826|4824.5|4841|4840|4821|4820.5|62911
1631887500000|2021-09-17 14:05:00|4825.5|4823.5|4817.5|4816.5|4825.5|4823.5|4816|4815|85971
1631887800000|2021-09-17 14:10:00|4817|4815.5|4822.5|4821.5|4828|4827|4810.5|4808.5|95516
1631888100000|2021-09-17 14:15:00|4822|4821|4826.5|4826|4827|4826|4814|4812.5|148281
1631888400000|2021-09-17 14:20:00|4827|4825.5|4815|4814|4832.5|4832|4815|4814|86798
1631888700000|2021-09-17 14:25:00|4814.5|4813.5|4808|4807|4815.5|4815|4805.5|4804.5|105744
1631889000000|2021-09-17 14:30:00|4807.5|4806|4810.5|4809.5|4815.5|4813.5|4801|4800|84756
1631889300000|2021-09-17 14:35:00|4810|4809|4813|4812|4813.5|4813|4805.5|4804|105741
1631889600000|2021-09-17 14:40:00|4813.5|4812.5|4808|4807|4813.5|4813|4803|4802.5|63882
1631889900000|2021-09-17 14:45:00|4807.5|4806.5|4808|4807.5|4809.5|4809|4801.5|4800.5|87280
1631890200000|2021-09-17 14:50:00|4808.5|4808|4810.5|4808.5|4813.5|4812|4801.5|4800.5|78327
1631890500000|2021-09-17 14:55:00|4810|4808|4799.5|4798|4810.5|4810|4795|4793.5|88124
1631890800000|2021-09-17 15:00:00|4799|4797.5|4807.5|4807|4810|4808.5|4791.5|4790.5|181555
1631891100000|2021-09-17 15:05:00|4807|4806.5|4806.5|4805.5|4807.5|4806.5|4799|4798|76128
1631891400000|2021-09-17 15:10:00|4805.5|4805|4832|4830.5|4837.5|4836.5|4804.5|4803.5|167354
1631891700000|2021-09-17 15:15:00|4831.5|4830|4825|4823.5|4836|4834.5|4823.5|4822.5|79254
1631892000000|2021-09-17 15:20:00|4824.5|4823|4800.5|4799.5|4824.5|4824|4800.5|4799.5|83621
1631892300000|2021-09-17 15:25:00|4800|4799|4800|4798|4803.5|4801.5|4793.5|4792|129574
1632121200000|2021-09-20 07:00:00|4708|4704.5|4676|4672|4708.5|4708|4648|4646|185385
1632121500000|2021-09-20 07:05:00|4675.5|4672.5|4696|4693.5|4710.5|4709.5|4661.5|4657|106758
1632121800000|2021-09-20 07:10:00|4695.5|4692.5|4675|4673|4708|4705|4675|4672.5|64474
1632122100000|2021-09-20 07:15:00|4674.5|4672.5|4686|4685|4688|4686|4670|4668.5|83859
1632122400000|2021-09-20 07:20:00|4686.5|4685.5|4696.5|4695.5|4699|4697.5|4683|4681|53296
1632122700000|2021-09-20 07:25:00|4696|4696|4667|4666|4696|4696|4667|4665.5|49386
1632123000000|2021-09-20 07:30:00|4667.5|4666.5|4675.5|4674|4679|4678.5|4667|4666.5|45813
1632123300000|2021-09-20 07:35:00|4675|4673.5|4680|4678.5|4680|4678.5|4673.5|4672.5|36080
1632123600000|2021-09-20 07:40:00|4680.5|4679|4685.5|4684|4692|4691|4677.5|4676.5|32590
1632123900000|2021-09-20 07:45:00|4686|4684.5|4672|4671|4694.5|4693|4667|4666.5|62579
1632124200000|2021-09-20 07:50:00|4672.5|4671.5|4662|4660.5|4678|4677.5|4658|4657|44474
1632124500000|2021-09-20 07:55:00|4661.5|4661|4645|4644|4662|4661.5|4637.5|4636.5|65473
1632124800000|2021-09-20 08:00:00|4645.5|4644.5|4644|4643|4646.5|4645.5|4629.5|4628.5|73620
1632125100000|2021-09-20 08:05:00|4644.5|4643.5|4628.5|4627.5|4645.5|4645|4627|4625.5|59539
1632125400000|2021-09-20 08:10:00|4629|4628|4621|4619.5|4631|4630|4617.5|4617|54634
1632125700000|2021-09-20 08:15:00|4621.5|4620|4610|4609|4625|4623.5|4609.5|4609|51309
1632126000000|2021-09-20 08:20:00|4609.5|4608.5|4599.5|4598|4611|4610|4597.5|4597|62239
1632126300000|2021-09-20 08:25:00|4599|4598.5|4604|4603.5|4610|4609|4598|4596.5|41388
1632126600000|2021-09-20 08:30:00|4604.5|4603|4610|4609|4611|4610|4597|4596|37078
1632126900000|2021-09-20 08:35:00|4609.5|4609.5|4604.5|4603.5|4611|4610|4603|4602|38104
1632127200000|2021-09-20 08:40:00|4604|4603|4613|4611.5|4614|4613.5|4598|4597|44880
1632127500000|2021-09-20 08:45:00|4612.5|4612|4613.5|4612.5|4622.5|4621|4610.5|4610|36134
1632127800000|2021-09-20 08:50:00|4614|4613|4608.5|4607|4623|4622|4605|4604|41101
1632128100000|2021-09-20 08:55:00|4609|4607.5|4599|4598|4612.5|4611.5|4598.5|4598|41474
1632128400000|2021-09-20 09:00:00|4598.5|4597.5|4586.5|4585.5|4598.5|4597.5|4586|4585.5|34014
1632128700000|2021-09-20 09:05:00|4587|4586|4589|4588.5|4595.5|4594|4585.5|4585|43134
1632129000000|2021-09-20 09:10:00|4590|4589|4594|4593|4594|4593|4584|4582.5|41328
1632129300000|2021-09-20 09:15:00|4593.5|4593.5|4581.5|4581|4594|4593.5|4581.5|4581|36403
1632129600000|2021-09-20 09:20:00|4581|4580.5|4571.5|4570.5|4581.5|4581|4568|4566.5|65279
1632129900000|2021-09-20 09:25:00|4571|4570|4559.5|4558|4575.5|4575|4559.5|4558|63328
1632130200000|2021-09-20 09:30:00|4559|4557.5|4564|4563|4569.5|4569|4558.5|4557.5|41685
1632130500000|2021-09-20 09:35:00|4564.5|4563.5|4561|4560|4567.5|4567|4558.5|4556.5|30448
1632130800000|2021-09-20 09:40:00|4560.5|4559.5|4560|4559|4567.5|4566.5|4558.5|4558|110619
1632131100000|2021-09-20 09:45:00|4559.5|4559.5|4552.5|4551.5|4560.5|4559.5|4548|4547|48930
1632131400000|2021-09-20 09:50:00|4552|4551|4554|4553|4560.5|4560|4549|4547.5|151246
1632131700000|2021-09-20 09:55:00|4554.5|4553.5|4573.5|4572.5|4574.5|4573.5|4553|4552|36199
1632132000000|2021-09-20 10:00:00|4573|4572|4580.5|4580|4583|4581.5|4566|4564.5|86558
1632132300000|2021-09-20 10:05:00|4580|4579.5|4579.5|4579|4598|4597|4577.5|4576.5|45692
1632132600000|2021-09-20 10:10:00|4580|4579.5|4579|4577.5|4582.5|4581.5|4565.5|4564|39074
1632132900000|2021-09-20 10:15:00|4579.5|4578|4581|4579.5|4587|4586.5|4575.5|4575|40310
1632133200000|2021-09-20 10:20:00|4580.5|4579|4572.5|4571.5|4584|4583|4571.5|4570.5|25338
1632133500000|2021-09-20 10:25:00|4573|4572|4580|4579.5|4582|4580.5|4573|4572|17373
1632133800000|2021-09-20 10:30:00|4580.5|4579|4586|4585|4586.5|4585.5|4576|4575.5|27164
1632134100000|2021-09-20 10:35:00|4585.5|4584.5|4585.5|4584|4589.5|4588|4580.5|4579|26538
1632134400000|2021-09-20 10:40:00|4585|4584.5|4587|4586.5|4590.5|4590|4581|4579.5|33553
1632134700000|2021-09-20 10:45:00|4586.5|4586|4589|4588|4590|4589.5|4582|4581|31306
1632135000000|2021-09-20 10:50:00|4588.5|4587.5|4592|4591|4592.5|4591|4584|4583|26321
1632135300000|2021-09-20 10:55:00|4592.5|4591.5|4576|4575|4593.5|4592.5|4571.5|4570.5|99117
1632135600000|2021-09-20 11:00:00|4576.5|4575.5|4566|4564.5|4578.5|4577|4565|4564|31390
1632135900000|2021-09-20 11:05:00|4565.5|4565|4562|4561|4568|4567.5|4559.5|4558.5|29321
1632136200000|2021-09-20 11:10:00|4562.5|4561.5|4596|4595|4596.5|4595|4562.5|4561.5|37292
1632136500000|2021-09-20 11:15:00|4595.5|4594|4585.5|4584.5|4595.5|4594|4580|4579|37656
1632136800000|2021-09-20 11:20:00|4586.5|4585|4580|4579|4588.5|4587.5|4579|4577.5|29549
1632137100000|2021-09-20 11:25:00|4580.5|4579.5|4590|4589|4595.5|4594.5|4580.5|4579.5|23925
1632137400000|2021-09-20 11:30:00|4589.5|4588.5|4584|4582|4589.5|4588.5|4579|4577|26056
1632137700000|2021-09-20 11:35:00|4583.5|4581.5|4588|4587|4592|4591|4582|4581|40649
1632138000000|2021-09-20 11:40:00|4587.5|4586|4583|4582|4589|4588|4579.5|4578|23415
1632138300000|2021-09-20 11:45:00|4582.5|4581.5|4585|4583.5|4586|4585|4579.5|4578|38621
1632138600000|2021-09-20 11:50:00|4584.5|4583|4565|4563.5|4586.5|4585.5|4564.5|4563.5|33518
1632138900000|2021-09-20 11:55:00|4565.5|4564|4569|4567.5|4575|4574.5|4562|4560.5|44506
1632139200000|2021-09-20 12:00:00|4569.5|4568|4573.5|4572|4577|4576|4564|4562.5|19463
1632139500000|2021-09-20 12:05:00|4573|4572.5|4580|4578.5|4588.5|4587.5|4571|4570|66965
1632139800000|2021-09-20 12:10:00|4580.5|4579|4601|4599.5|4604.5|4603|4580|4578.5|46458
1632140100000|2021-09-20 12:15:00|4600.5|4599|4586.5|4585|4601|4599.5|4579.5|4577.5|60238
1632140400000|2021-09-20 12:20:00|4586|4585.5|4596|4594.5|4597|4595.5|4585.5|4585|27924
1632140700000|2021-09-20 12:25:00|4595.5|4595|4602.5|4601.5|4606|4605.5|4594|4593.5|64566
1632141000000|2021-09-20 12:30:00|4602|4600.5|4605.5|4604|4609|4607.5|4595.5|4595|43969
1632141300000|2021-09-20 12:35:00|4605|4604.5|4612.5|4611.5|4620|4619|4602.5|4601.5|67713
1632141600000|2021-09-20 12:40:00|4612|4611|4619.5|4618.5|4621|4620|4610|4608|31500
1632141900000|2021-09-20 12:45:00|4620|4619.5|4628.5|4627.5|4632|4631|4619|4618|60820
1632142200000|2021-09-20 12:50:00|4628|4628|4630.5|4630|4640.5|4639.5|4628|4627|44277
1632142500000|2021-09-20 12:55:00|4630|4629.5|4622|4621|4633.5|4631.5|4619.5|4618.5|25628
1632142800000|2021-09-20 13:00:00|4622.5|4621.5|4619.5|4618.5|4623|4622.5|4608|4606.5|34422
1632143100000|2021-09-20 13:05:00|4619|4617.5|4630.5|4628.5|4633.5|4632.5|4612|4610.5|29442
1632143400000|2021-09-20 13:10:00|4630|4628|4631.5|4630|4632.5|4632|4617|4615.5|31104
1632143700000|2021-09-20 13:15:00|4632|4631|4631.5|4629.5|4634.5|4634|4625|4623.5|37525
1632144000000|2021-09-20 13:20:00|4631|4630|4634|4632.5|4635|4633.5|4624|4622.5|54642
1632144300000|2021-09-20 13:25:00|4633.5|4632|4630|4629.5|4636|4635|4625.5|4624.5|44204
1632144600000|2021-09-20 13:30:00|4629.5|4629|4666.5|4665|4667|4666|4626.5|4625.5|241225
1632144900000|2021-09-20 13:35:00|4667|4665.5|4703.5|4703|4705|4704|4656|4655|149920
1632145200000|2021-09-20 13:40:00|4703|4702.5|4717.5|4716.5|4720|4719.5|4692.5|4691|212785
1632145500000|2021-09-20 13:45:00|4718|4717|4733.5|4732.5|4737.5|4736.5|4705.5|4704|177826
1632145800000|2021-09-20 13:50:00|4734|4733|4724.5|4723.5|4739|4738|4715.5|4713.5|155299
1632146100000|2021-09-20 13:55:00|4724|4722.5|4700|4699.5|4725.5|4724.5|4700|4699|85559
1632146400000|2021-09-20 14:00:00|4699.5|4699|4704|4702.5|4709|4707.5|4690|4689|85761
1632146700000|2021-09-20 14:05:00|4703.5|4702|4702.5|4701.5|4719.5|4719|4701|4699.5|109442
1632147000000|2021-09-20 14:10:00|4702|4701|4719.5|4718.5|4720|4718.5|4701.5|4700|81140
1632147300000|2021-09-20 14:15:00|4719|4719|4725|4724|4726|4725|4708.5|4707|132653
1632147600000|2021-09-20 14:20:00|4724.5|4723.5|4724.5|4723|4733|4732|4720|4719|93928
1632147900000|2021-09-20 14:25:00|4724|4722.5|4710.5|4709.5|4725.5|4724.5|4706|4704|56290
1632148200000|2021-09-20 14:30:00|4711|4709|4712.5|4711.5|4717|4715.5|4704.5|4703|51549
1632148500000|2021-09-20 14:35:00|4713|4712|4722.5|4721.5|4734|4733|4712.5|4711|66877
1632148800000|2021-09-20 14:40:00|4723|4722|4721.5|4720.5|4728|4727.5|4717|4715.5|59505
1632149100000|2021-09-20 14:45:00|4721|4720|4724|4723|4730.5|4729.5|4713.5|4712|59776
1632149400000|2021-09-20 14:50:00|4723.5|4722|4726|4724.5|4728|4727.5|4715|4713.5|67501
1632149700000|2021-09-20 14:55:00|4725.5|4724|4717|4715.5|4726|4725|4712.5|4711.5|84514
1632150000000|2021-09-20 15:00:00|4716.5|4715|4724.5|4723.5|4725|4724|4712|4711.5|86279
1632150300000|2021-09-20 15:05:00|4724|4723|4732.5|4732|4739.5|4739|4723.5|4722.5|91899
1632150600000|2021-09-20 15:10:00|4732|4731.5|4744|4743|4750|4749|4731.5|4730.5|105087
1632150900000|2021-09-20 15:15:00|4743.5|4742.5|4727|4726.5|4744|4742.5|4722|4720.5|86101
1632151200000|2021-09-20 15:20:00|4726.5|4726|4727|4725.5|4728.5|4728|4721|4719.5|92970
1632151500000|2021-09-20 15:25:00|4726.5|4725|4738.5|4736.5|4739.5|4738|4723|4722|84806
1632207600000|2021-09-21 07:00:00|4780|4768.5|4773.5|4771|4794.5|4787|4759.5|4753.5|121677
1632207900000|2021-09-21 07:05:00|4774|4772|4748.5|4747|4781|4779|4739.5|4738|71829
1632208200000|2021-09-21 07:10:00|4749.5|4747.5|4763.5|4761.5|4764|4762|4737|4736|36574
1632208500000|2021-09-21 07:15:00|4763|4761|4762|4760.5|4769.5|4767|4756.5|4754.5|34084
1632208800000|2021-09-21 07:20:00|4762.5|4761|4766|4764|4771|4769|4756|4753.5|26896
1632209100000|2021-09-21 07:25:00|4764.5|4763|4752|4751|4764.5|4763|4744|4742.5|54732
1632209400000|2021-09-21 07:30:00|4752.5|4751.5|4771|4769|4775|4773|4752.5|4750.5|28957
1632209700000|2021-09-21 07:35:00|4770.5|4768.5|4770.5|4769|4780|4778.5|4769|4767|26769
1632210000000|2021-09-21 07:40:00|4771|4769.5|4774.5|4773.5|4788|4785|4771|4769.5|38192
1632210300000|2021-09-21 07:45:00|4775.5|4774|4760.5|4760|4777.5|4777|4757.5|4756|27308
1632210600000|2021-09-21 07:50:00|4761|4760.5|4777.5|4776|4778|4777|4760.5|4760|44696
1632210900000|2021-09-21 07:55:00|4778|4776.5|4791.5|4790|4792.5|4791|4774.5|4773.5|19885
1632211200000|2021-09-21 08:00:00|4791|4789.5|4797|4795.5|4800.5|4799.5|4789|4787.5|32230
1632211500000|2021-09-21 08:05:00|4797.5|4796|4796|4794|4799.5|4798|4790.5|4789.5|25153
1632211800000|2021-09-21 08:10:00|4795.5|4794.5|4808.5|4807|4811|4810|4795.5|4794|18757
1632212100000|2021-09-21 08:15:00|4808|4807.5|4804.5|4803.5|4811.5|4811|4803|4801.5|11678
1632212400000|2021-09-21 08:20:00|4804|4803|4792|4791.5|4805|4804|4791|4790|69289
1632212700000|2021-09-21 08:25:00|4791.5|4790.5|4795|4793.5|4797.5|4795.5|4785|4784|55860
1632213000000|2021-09-21 08:30:00|4794.5|4793|4796|4794.5|4798.5|4797.5|4791.5|4790.5|17097
1632213300000|2021-09-21 08:35:00|4796.5|4795|4797.5|4796|4801.5|4800|4793|4791.5|19415
1632213600000|2021-09-21 08:40:00|4798|4796.5|4798|4796.5|4801.5|4800|4794|4792.5|22862
1632213900000|2021-09-21 08:45:00|4798.5|4797|4791.5|4790.5|4798.5|4798|4787|4786|19528
1632214200000|2021-09-21 08:50:00|4791|4790|4786.5|4786|4795.5|4795|4785|4784.5|13732
1632214500000|2021-09-21 08:55:00|4787.5|4785.5|4779|4777.5|4787.5|4786.5|4778|4776.5|19585
1632214800000|2021-09-21 09:00:00|4779.5|4778|4788|4787|4795.5|4794.5|4779.5|4778|31796
1632215100000|2021-09-21 09:05:00|4787.5|4787.5|4787.5|4787|4792.5|4792|4787.5|4786.5|9879
1632215400000|2021-09-21 09:10:00|4788|4787.5|4783|4782.5|4791.5|4790.5|4782.5|4781.5|15806
1632215700000|2021-09-21 09:15:00|4782.5|4782|4778|4776.5|4784.5|4783.5|4777.5|4776.5|11083
1632216000000|2021-09-21 09:20:00|4778.5|4776|4776|4774|4780|4778.5|4772|4771|5606
1632216300000|2021-09-21 09:25:00|4775.5|4773.5|4783.5|4782|4784.5|4783.5|4775|4773.5|11200
1632216600000|2021-09-21 09:30:00|4784|4782.5|4789.5|4788|4790|4789|4782.5|4781.5|10986
1632216900000|2021-09-21 09:35:00|4790|4788.5|4792.5|4791|4796.5|4795.5|4788.5|4787|11703
1632217200000|2021-09-21 09:40:00|4792|4790.5|4800|4799.5|4802|4800.5|4791.5|4789.5|10365
1632217500000|2021-09-21 09:45:00|4800.5|4800|4806.5|4805|4806.5|4805|4798|4797|11558
1632217800000|2021-09-21 09:50:00|4807|4805.5|4802|4801|4809.5|4808.5|4800.5|4800|22334
1632218100000|2021-09-21 09:55:00|4801.5|4800.5|4804|4803|4806.5|4805|4799.5|4798.5|137321
1632218400000|2021-09-21 10:00:00|4804.5|4803.5|4808|4807|4809|4808|4802.5|4801.5|7050
1632218700000|2021-09-21 10:05:00|4807.5|4806.5|4812.5|4812|4814|4812.5|4804.5|4803.5|10076
1632219000000|2021-09-21 10:10:00|4812|4811.5|4814|4813|4817|4816.5|4810|4809.5|15408
1632219300000|2021-09-21 10:15:00|4814.5|4813.5|4819.5|4819|4822.5|4822|4814.5|4813.5|13841
1632219600000|2021-09-21 10:20:00|4819|4818.5|4824|4823.5|4826|4825|4817.5|4816|22256
1632219900000|2021-09-21 10:25:00|4823.5|4823|4822.5|4821|4826|4825|4821.5|4820|14435
1632220200000|2021-09-21 10:30:00|4822|4820.5|4823.5|4823|4824.5|4823|4820.5|4819.5|15522
1632220500000|2021-09-21 10:35:00|4824|4823.5|4822.5|4821.5|4826.5|4825.5|4822|4820.5|10527
1632220800000|2021-09-21 10:40:00|4823|4822|4823|4821.5|4826|4825|4821|4820|10045
1632221100000|2021-09-21 10:45:00|4822.5|4822|4827|4826|4829.5|4828.5|4822|4820.5|7196
1632221400000|2021-09-21 10:50:00|4826.5|4825.5|4827|4825.5|4831|4829.5|4826.5|4825|9424
1632221700000|2021-09-21 10:55:00|4827.5|4826|4825|4823.5|4827.5|4826.5|4824|4823|4698
1632222000000|2021-09-21 11:00:00|4825.5|4824|4824.5|4823.5|4828.5|4828|4823.5|4822.5|7867
1632222300000|2021-09-21 11:05:00|4825|4824|4822|4821|4825.5|4824.5|4820.5|4819.5|11260
1632222600000|2021-09-21 11:10:00|4822.5|4821.5|4812.5|4810.5|4824|4823|4811.5|4810.5|231869
1632222900000|2021-09-21 11:15:00|4812|4811|4806.5|4805.5|4812.5|4811.5|4806|4804.5|7639
1632223200000|2021-09-21 11:20:00|4807|4806|4795|4794|4807|4806.5|4792.5|4791.5|22923
1632223500000|2021-09-21 11:25:00|4794.5|4793|4786|4785.5|4795|4794|4783|4781|18643
1632223800000|2021-09-21 11:30:00|4785.5|4785|4792.5|4790.5|4792.5|4791.5|4784|4783|9239
1632224100000|2021-09-21 11:35:00|4793|4791|4789|4787.5|4795.5|4794|4788.5|4787|7663
1632224400000|2021-09-21 11:40:00|4789.5|4788|4796|4794.5|4797.5|4796|4788|4787.5|16532
1632224700000|2021-09-21 11:45:00|4795.5|4795|4802.5|4801|4805|4803.5|4792.5|4791|15971
1632225000000|2021-09-21 11:50:00|4802|4801.5|4803|4802|4805.5|4804.5|4799|4798.5|11655
1632225300000|2021-09-21 11:55:00|4803.5|4802.5|4797|4796|4807|4806|4794.5|4793.5|30127
1632225600000|2021-09-21 12:00:00|4798|4796.5|4799|4797.5|4799.5|4799|4794.5|4793.5|15076
1632225900000|2021-09-21 12:05:00|4799.5|4798|4798.5|4797.5|4801.5|4800.5|4797.5|4796.5|10063
1632226200000|2021-09-21 12:10:00|4798|4797|4782|4780|4798.5|4797|4781|4779|24186
1632226500000|2021-09-21 12:15:00|4782.5|4780.5|4787|4785.5|4796|4794.5|4782.5|4780.5|11400
1632226800000|2021-09-21 12:20:00|4786.5|4785|4781.5|4780.5|4788|4786.5|4775.5|4774|21878
1632227100000|2021-09-21 12:25:00|4782|4780|4781|4780|4788|4787.5|4776.5|4776|10719
1632227400000|2021-09-21 12:30:00|4780.5|4779.5|4783.5|4782.5|4784.5|4783.5|4776.5|4775|13544
1632227700000|2021-09-21 12:35:00|4783|4781.5|4785|4783.5|4786.5|4785|4779|4777.5|13473
1632228000000|2021-09-21 12:40:00|4784.5|4784|4793|4792|4794|4792.5|4781|4779.5|13357
1632228300000|2021-09-21 12:45:00|4793.5|4792.5|4789.5|4788.5|4794.5|4794|4786|4784.5|12201
1632228600000|2021-09-21 12:50:00|4789|4789|4786.5|4785|4791.5|4791|4784|4783|10735
1632228900000|2021-09-21 12:55:00|4787|4785.5|4783|4781.5|4789.5|4788|4782|4781|15747
1632229200000|2021-09-21 13:00:00|4783.5|4782|4791|4789.5|4793.5|4792.5|4781.5|4780.5|26749
1632229500000|2021-09-21 13:05:00|4790.5|4789|4785|4783.5|4791|4790|4782.5|4781.5|17289
1632229800000|2021-09-21 13:10:00|4784.5|4783|4785|4783|4790|4788.5|4781.5|4780.5|26935
1632230100000|2021-09-21 13:15:00|4785.5|4783.5|4791|4790|4792.5|4791|4783|4782|17578
1632230400000|2021-09-21 13:20:00|4790.5|4789.5|4798|4797|4805|4803.5|4788.5|4787|17518
1632230700000|2021-09-21 13:25:00|4798.5|4797.5|4787.5|4786|4798.5|4798|4783|4782|30367
1632231000000|2021-09-21 13:30:00|4788|4786.5|4762|4760.5|4794|4793|4760.5|4759.5|76482
1632231300000|2021-09-21 13:35:00|4761.5|4761.5|4739|4737.5|4765.5|4764|4737.5|4736|69800
1632231600000|2021-09-21 13:40:00|4739.5|4738|4728.5|4727|4741.5|4740|4719.5|4717.5|106642
1632231900000|2021-09-21 13:45:00|4729|4727.5|4737|4735.5|4741|4739.5|4720|4719.5|88867
1632232200000|2021-09-21 13:50:00|4736.5|4735|4724|4721.5|4741.5|4740|4720.5|4720|64933
1632232500000|2021-09-21 13:55:00|4724.5|4722|4732|4730.5|4733.5|4732|4716.5|4715.5|43220
1632232800000|2021-09-21 14:00:00|4733|4731|4733.5|4731.5|4736|4735|4720.5|4719.5|33929
1632233100000|2021-09-21 14:05:00|4733|4731|4714.5|4714|4734.5|4733|4714|4712.5|44269
1632233400000|2021-09-21 14:10:00|4714|4713|4710.5|4709.5|4718.5|4717.5|4703|4701|49163
1632233700000|2021-09-21 14:15:00|4711|4710|4714|4712.5|4715.5|4714|4703.5|4702.5|50257
1632234000000|2021-09-21 14:20:00|4714.5|4713|4708|4707|4716|4714.5|4705|4704|42535
1632234300000|2021-09-21 14:25:00|4708.5|4707.5|4720|4718.5|4720.5|4719.5|4708.5|4707.5|57849
1632234600000|2021-09-21 14:30:00|4720.5|4719|4725|4723|4728.5|4727.5|4717.5|4716.5|44344
1632234900000|2021-09-21 14:35:00|4724.5|4723.5|4727.5|4726|4728.5|4727.5|4717|4715.5|26068
1632235200000|2021-09-21 14:40:00|4728|4726.5|4725.5|4723.5|4730|4728.5|4720.5|4719|45235
1632235500000|2021-09-21 14:45:00|4725|4724|4719|4718|4727.5|4727|4718.5|4717|29271
1632235800000|2021-09-21 14:50:00|4719.5|4719|4719.5|4718.5|4721.5|4720.5|4713.5|4712.5|26300
1632236100000|2021-09-21 14:55:00|4719|4718|4723.5|4723|4725.5|4724.5|4718|4716.5|12376
1632236400000|2021-09-21 15:00:00|4723|4722.5|4729|4728|4730.5|4729.5|4719|4718.5|57216
1632236700000|2021-09-21 15:05:00|4728.5|4727.5|4732|4731|4736|4734.5|4726.5|4726|52903
1632237000000|2021-09-21 15:10:00|4732.5|4731.5|4719|4718|4735|4734|4719|4718|62856
1632237300000|2021-09-21 15:15:00|4718.5|4717.5|4712|4711|4719|4718|4705|4704.5|51094
1632237600000|2021-09-21 15:20:00|4712.5|4710.5|4711.5|4711|4716|4715.5|4710|4709|51573
1632237900000|2021-09-21 15:25:00|4712|4710.5|4716.5|4715|4720.5|4719|4710.5|4708.5|79890
1632294000000|2021-09-22 07:00:00|4895.5|4873.5|4849|4847.5|4914.5|4903.5|4845|4840|155594
1632294300000|2021-09-22 07:05:00|4848.5|4847|4821|4820|4851|4849.5|4807|4804|146520
1632294600000|2021-09-22 07:10:00|4822.5|4820.5|4801.5|4799.5|4824|4823|4790|4788|91952
1632294900000|2021-09-22 07:15:00|4802|4800|4824|4823|4824|4823|4792.5|4791|43844
1632295200000|2021-09-22 07:20:00|4825|4823.5|4812.5|4811.5|4828|4827.5|4806|4804|30604
1632295500000|2021-09-22 07:25:00|4812|4811|4812.5|4811.5|4819.5|4819|4805.5|4804.5|47493
1632295800000|2021-09-22 07:30:00|4813|4812|4813|4811.5|4817|4815.5|4808.5|4807|28851
1632296100000|2021-09-22 07:35:00|4812.5|4810.5|4806|4805|4813.5|4812.5|4798|4796.5|41638
1632296400000|2021-09-22 07:40:00|4807|4805.5|4795.5|4794|4807|4806|4789|4787.5|75696
1632296700000|2021-09-22 07:45:00|4795|4793.5|4794|4793|4796|4794|4785|4783.5|41357
1632297000000|2021-09-22 07:50:00|4794.5|4792.5|4797.5|4795.5|4799|4798|4786.5|4785|36707
1632297300000|2021-09-22 07:55:00|4797|4795|4790|4789|4801.5|4800|4785.5|4784.5|29267
1632297600000|2021-09-22 08:00:00|4789.5|4788.5|4784|4782.5|4792|4791|4782|4781|21744
1632297900000|2021-09-22 08:05:00|4783.5|4782|4795.5|4794.5|4798|4796|4777|4776|19806
1632298200000|2021-09-22 08:10:00|4796|4795|4802.5|4800.5|4804|4802.5|4793|4791.5|19692
1632298500000|2021-09-22 08:15:00|4801.5|4800|4807.5|4806|4811|4809|4800|4799.5|13593
1632298800000|2021-09-22 08:20:00|4808|4806.5|4802|4800.5|4813.5|4812|4800.5|4799|21331
1632299100000|2021-09-22 08:25:00|4801.5|4800|4809|4808|4812|4811|4801|4799.5|19103
1632299400000|2021-09-22 08:30:00|4808.5|4807.5|4798|4796.5|4809|4807.5|4794.5|4793|23644
1632299700000|2021-09-22 08:35:00|4797.5|4796|4798.5|4798|4800|4798.5|4790|4788.5|10212
1632300000000|2021-09-22 08:40:00|4797.5|4797.5|4810.5|4809|4811|4810|4797.5|4796|11088
1632300300000|2021-09-22 08:45:00|4811|4809.5|4836.5|4835.5|4836.5|4836|4810|4809|38285
1632300600000|2021-09-22 08:50:00|4837.5|4836|4837|4836|4839|4837.5|4825.5|4824|34667
1632300900000|2021-09-22 08:55:00|4837.5|4836.5|4839.5|4838|4851|4849.5|4837|4836.5|43630
1632301200000|2021-09-22 09:00:00|4840|4838.5|4847.5|4846.5|4847.5|4847|4837|4836|25279
1632301500000|2021-09-22 09:05:00|4848|4847|4852.5|4851.5|4853|4852|4841.5|4839.5|21991
1632301800000|2021-09-22 09:10:00|4854|4852|4849.5|4848|4861|4860|4845.5|4844|36112
1632302100000|2021-09-22 09:15:00|4849|4847.5|4833.5|4831|4849|4848|4832.5|4830.5|17923
1632302400000|2021-09-22 09:20:00|4834|4831.5|4841|4839.5|4842.5|4842|4833|4830|19735
1632302700000|2021-09-22 09:25:00|4840.5|4840|4835|4833.5|4844.5|4842.5|4833|4830.5|15505
1632303000000|2021-09-22 09:30:00|4835.5|4834|4831.5|4829.5|4840|4839|4826.5|4824.5|36119
1632303300000|2021-09-22 09:35:00|4831|4828.5|4834|4832.5|4839|4836.5|4829.5|4828|11028
1632303600000|2021-09-22 09:40:00|4834.5|4833|4837.5|4836|4839|4838.5|4830.5|4829|21283
1632303900000|2021-09-22 09:45:00|4837|4835.5|4837|4835.5|4840|4838.5|4831|4830.5|21710
1632304200000|2021-09-22 09:50:00|4836.5|4836|4838.5|4837.5|4844|4842.5|4836.5|4835.5|17531
1632304500000|2021-09-22 09:55:00|4838|4838|4837.5|4836|4838.5|4838|4835.5|4835|12406
1632304800000|2021-09-22 10:00:00|4838|4836.5|4836|4835|4840.5|4839.5|4835|4833.5|23131
1632305100000|2021-09-22 10:05:00|4836.5|4835.5|4836.5|4835.5|4839.5|4839|4835.5|4834|20517
1632305400000|2021-09-22 10:10:00|4836|4835|4831|4830|4836.5|4835.5|4828|4827|23625
1632305700000|2021-09-22 10:15:00|4831.5|4830.5|4835|4834|4838|4837|4830.5|4829.5|11206
1632306000000|2021-09-22 10:20:00|4835.5|4834.5|4837|4836|4838.5|4838|4833.5|4832|18612
1632306300000|2021-09-22 10:25:00|4836|4835.5|4834|4832.5|4836.5|4835.5|4828.5|4828|21825
1632306600000|2021-09-22 10:30:00|4834.5|4833|4833.5|4832|4837.5|4836.5|4832.5|4831|13217
1632306900000|2021-09-22 10:35:00|4834|4832.5|4837|4835|4840|4839.5|4833.5|4832.5|13399
1632307200000|2021-09-22 10:40:00|4837.5|4836|4835|4834|4840.5|4839|4834|4833|9886
1632307500000|2021-09-22 10:45:00|4835.5|4834.5|4837.5|4836|4840|4839.5|4835.5|4834|18330
1632307800000|2021-09-22 10:50:00|4838|4836.5|4838.5|4837.5|4839.5|4838.5|4836.5|4836|15388
1632308100000|2021-09-22 10:55:00|4839|4838.5|4837|4836|4839.5|4838.5|4836|4835|14282
1632308400000|2021-09-22 11:00:00|4836.5|4835.5|4835|4833.5|4839|4837.5|4833|4832.5|9619
1632308700000|2021-09-22 11:05:00|4834.5|4833|4835.5|4833.5|4838.5|4837.5|4830|4829|12003
1632309000000|2021-09-22 11:10:00|4836|4834|4836|4835|4838|4837.5|4833|4832|13857
1632309300000|2021-09-22 11:15:00|4835.5|4834.5|4834.5|4833|4836|4835|4833.5|4832.5|6096
1632309600000|2021-09-22 11:20:00|4834|4833.5|4839|4837.5|4840|4838|4832.5|4832|7146
1632309900000|2021-09-22 11:25:00|4839.5|4838|4850|4848.5|4850|4848.5|4836.5|4835|19907
1632310200000|2021-09-22 11:30:00|4849.5|4848|4858.5|4857|4860|4858|4849|4848|15167
1632310500000|2021-09-22 11:35:00|4857.5|4857.5|4869|4868|4870.5|4869|4857|4856.5|14859
1632310800000|2021-09-22 11:40:00|4868.5|4867.5|4878.5|4877.5|4884.5|4883|4868|4867|23328
1632311100000|2021-09-22 11:45:00|4879|4878|4873.5|4872.5|4884.5|4883|4873|4872|44567
1632311400000|2021-09-22 11:50:00|4873|4872|4864.5|4863.5|4874|4872.5|4864|4862|21656
1632311700000|2021-09-22 11:55:00|4865|4864|4868|4866.5|4873|4872.5|4865|4863.5|21494
1632312000000|2021-09-22 12:00:00|4867.5|4867|4870.5|4869.5|4874.5|4873|4861|4859|45956
1632312300000|2021-09-22 12:05:00|4871|4869|4865.5|4864.5|4873|4872.5|4864.5|4863.5|32577
1632312600000|2021-09-22 12:10:00|4866|4864|4869|4868|4871.5|4870.5|4862|4861|13626
1632312900000|2021-09-22 12:15:00|4868.5|4867.5|4867.5|4866|4869|4868|4863|4862.5|11420
1632313200000|2021-09-22 12:20:00|4867|4865.5|4869|4867|4874|4873|4864.5|4863|11422
1632313500000|2021-09-22 12:25:00|4870|4867.5|4866|4864.5|4875.5|4874|4865|4864.5|20571
1632313800000|2021-09-22 12:30:00|4865.5|4864|4865|4863.5|4868.5|4867.5|4863.5|4863|9972
1632314100000|2021-09-22 12:35:00|4864.5|4864|4862|4860|4868.5|4867.5|4861.5|4859.5|22700
1632314400000|2021-09-22 12:40:00|4862.5|4860.5|4870|4868.5|4871|4870|4862|4860.5|11943
1632314700000|2021-09-22 12:45:00|4870.5|4869|4868.5|4867|4875.5|4874.5|4863|4861.5|23817
1632315000000|2021-09-22 12:50:00|4869|4867.5|4883|4881|4895.5|4894.5|4869|4867.5|73133
1632315300000|2021-09-22 12:55:00|4883.5|4881.5|4892.5|4891|4896.5|4895|4882|4881|55374
1632315600000|2021-09-22 13:00:00|4892|4890.5|4879.5|4878|4897.5|4896.5|4875.5|4874.5|54440
1632315900000|2021-09-22 13:05:00|4879|4877.5|4876|4874.5|4880.5|4878.5|4873|4871.5|43157
1632316200000|2021-09-22 13:10:00|4875|4873.5|4873.5|4872|4881|4879.5|4869|4867|27252
1632316500000|2021-09-22 13:15:00|4873|4871.5|4879.5|4878|4887.5|4887|4869.5|4868|22509
1632316800000|2021-09-22 13:20:00|4879|4877.5|4873.5|4872|4883.5|4881.5|4872|4870|10483
1632317100000|2021-09-22 13:25:00|4873|4871|4865|4864|4874|4873|4862|4860.5|30911
1632317400000|2021-09-22 13:30:00|4865.5|4865|4873.5|4872.5|4887.5|4885.5|4839.5|4838.5|239778
1632317700000|2021-09-22 13:35:00|4873|4871.5|4867.5|4865.5|4875.5|4874|4854|4852.5|88726
1632318000000|2021-09-22 13:40:00|4867|4864.5|4862|4860.5|4880|4878.5|4861|4860|54435
1632318300000|2021-09-22 13:45:00|4862.5|4861|4849|4847.5|4868.5|4866.5|4846|4845.5|76417
1632318600000|2021-09-22 13:50:00|4848.5|4847|4834.5|4833|4855.5|4853.5|4833|4832|53895
1632318900000|2021-09-22 13:55:00|4835|4833.5|4835|4834|4839.5|4838|4829.5|4829|72318
1632319200000|2021-09-22 14:00:00|4836|4833.5|4834.5|4833.5|4839.5|4838|4829|4828.5|82596
1632319500000|2021-09-22 14:05:00|4834|4833|4838|4837|4838.5|4837|4831.5|4831|65751
1632319800000|2021-09-22 14:10:00|4838.5|4837.5|4840.5|4839|4846|4844.5|4831|4830.5|111704
1632320100000|2021-09-22 14:15:00|4841|4839.5|4865.5|4864|4865.5|4864|4841|4839.5|74033
1632320400000|2021-09-22 14:20:00|4865|4863.5|4852|4851|4869.5|4867.5|4849|4848|57301
1632320700000|2021-09-22 14:25:00|4853|4851.5|4841.5|4840|4855.5|4854|4840.5|4839.5|96876
1632321000000|2021-09-22 14:30:00|4842|4841|4839.5|4839|4845|4844|4836|4835|101101
1632321300000|2021-09-22 14:35:00|4839|4838.5|4830|4828.5|4843.5|4842|4830|4828.5|80974
1632321600000|2021-09-22 14:40:00|4830.5|4829|4839.5|4838|4841|4840.5|4829.5|4828.5|60775
1632321900000|2021-09-22 14:45:00|4839|4837.5|4838.5|4837.5|4842.5|4841.5|4835.5|4834.5|83071
1632322200000|2021-09-22 14:50:00|4839|4838|4836.5|4835.5|4848|4847|4836|4835.5|101925
1632322500000|2021-09-22 14:55:00|4837|4836|4835.5|4835|4838.5|4837|4830|4828.5|30801
1632322800000|2021-09-22 15:00:00|4836|4835.5|4838|4837|4838.5|4837.5|4832|4831|54380
1632323100000|2021-09-22 15:05:00|4837.5|4836.5|4834.5|4833|4838.5|4837.5|4832|4830.5|39469
1632323400000|2021-09-22 15:10:00|4834|4833.5|4846.5|4845.5|4850|4849|4834|4833.5|99915
1632323700000|2021-09-22 15:15:00|4847|4846|4834|4833|4847.5|4846.5|4833|4832.5|51699
1632324000000|2021-09-22 15:20:00|4834.5|4833.5|4831|4829.5|4838.5|4837|4828.5|4828|33317
1632324300000|2021-09-22 15:25:00|4830.5|4830|4834|4833|4836|4835|4829|4828.5|29325
1632380400000|2021-09-23 07:00:00|4913|4908|4878|4876.5|4924|4916|4872.5|4870|52161
1632380700000|2021-09-23 07:05:00|4878.5|4877|4840|4838.5|4878.5|4877|4839|4838|43632
1632381000000|2021-09-23 07:10:00|4841|4839|4809|4807.5|4843.5|4842.5|4808|4806.5|30492
1632381300000|2021-09-23 07:15:00|4808.5|4807|4810|4808.5|4818|4815.5|4804|4801.5|28009
1632381600000|2021-09-23 07:20:00|4810.5|4809|4827.5|4826|4831.5|4829.5|4810.5|4809|14038
1632381900000|2021-09-23 07:25:00|4828|4826.5|4842|4840.5|4844.5|4843.5|4827|4825.5|20719
1632382200000|2021-09-23 07:30:00|4841.5|4839.5|4834.5|4833.5|4842|4840.5|4830|4828|36207
1632382500000|2021-09-23 07:35:00|4834|4833|4821.5|4820.5|4835.5|4834|4821|4820.5|29284
1632382800000|2021-09-23 07:40:00|4822|4821|4812.5|4811.5|4823|4821.5|4810.5|4810|30787
1632383100000|2021-09-23 07:45:00|4812|4811|4819.5|4818|4821.5|4820|4796|4795|54364
1632383400000|2021-09-23 07:50:00|4819|4818.5|4812|4811|4826.5|4825|4811|4809|29854
1632383700000|2021-09-23 07:55:00|4812.5|4811.5|4827.5|4826|4827.5|4826|4808|4807|29225
1632384000000|2021-09-23 08:00:00|4828|4826.5|4845|4843.5|4846|4844.5|4826|4825.5|23014
1632384300000|2021-09-23 08:05:00|4845.5|4844|4852.5|4851.5|4860|4859|4844.5|4844|42610
1632384600000|2021-09-23 08:10:00|4852|4851|4853.5|4852.5|4861.5|4860|4842|4841|54554
1632384900000|2021-09-23 08:15:00|4854|4853|4859|4857.5|4865|4864|4851.5|4850.5|22652
1632385200000|2021-09-23 08:20:00|4858.5|4857|4867|4866|4867|4866|4856|4855|31819
1632385500000|2021-09-23 08:25:00|4866.5|4865.5|4856|4854.5|4869.5|4868|4856|4854.5|23501
1632385800000|2021-09-23 08:30:00|4856.5|4855|4861|4860|4865|4864|4855|4854.5|25368
1632386100000|2021-09-23 08:35:00|4861.5|4859.5|4851|4849.5|4861.5|4860.5|4850|4849.5|46991
1632386400000|2021-09-23 08:40:00|4850.5|4850|4846.5|4845.5|4852|4851.5|4845|4844|25537
1632386700000|2021-09-23 08:45:00|4847|4846|4852.5|4851|4856|4854.5|4845|4843.5|24802
1632387000000|2021-09-23 08:50:00|4852|4850.5|4848|4847|4852|4852|4846|4845.5|16316
1632387300000|2021-09-23 08:55:00|4847.5|4846.5|4850|4849|4853|4852|4847|4846|15746
1632387600000|2021-09-23 09:00:00|4849.5|4848.5|4846.5|4845|4850|4849|4844.5|4842.5|10650
1632387900000|2021-09-23 09:05:00|4846|4844.5|4855|4854|4863|4861.5|4837.5|4836.5|79566
1632388200000|2021-09-23 09:10:00|4854.5|4853.5|4883|4882|4889.5|4888|4854.5|4853.5|66623
1632388500000|2021-09-23 09:15:00|4883.5|4881.5|4881.5|4880.5|4900.5|4900|4881|4880|31010
1632388800000|2021-09-23 09:20:00|4881|4880|4880.5|4879.5|4888|4886.5|4878.5|4877|26527
1632389100000|2021-09-23 09:25:00|4881|4880|4877.5|4876|4887.5|4886.5|4874.5|4873|12817
1632389400000|2021-09-23 09:30:00|4877|4875.5|4874.5|4873|4883|4881|4873|4871.5|417483
1632389700000|2021-09-23 09:35:00|4874|4872.5|4884|4882.5|4884|4883|4871.5|4870.5|26461
1632390000000|2021-09-23 09:40:00|4883.5|4883|4881|4880|4884|4883|4877.5|4876|10598
1632390300000|2021-09-23 09:45:00|4881.5|4880.5|4874|4873|4881.5|4880.5|4872|4871|13368
1632390600000|2021-09-23 09:50:00|4874.5|4873.5|4870|4869|4877|4875.5|4869|4868|23473
1632390900000|2021-09-23 09:55:00|4870.5|4868.5|4882.5|4881.5|4882.5|4882|4869|4868|31085
1632391200000|2021-09-23 10:00:00|4883|4882|4887.5|4886.5|4889|4887.5|4881.5|4880.5|19384
1632391500000|2021-09-23 10:05:00|4888.5|4887|4889.5|4888|4893.5|4892.5|4885.5|4884.5|16095
1632391800000|2021-09-23 10:10:00|4890|4888.5|4844|4843|4891|4890|4841|4839.5|112235
1632392100000|2021-09-23 10:15:00|4843.5|4842.5|4858.5|4857|4862|4860|4829|4827|82362
1632392400000|2021-09-23 10:20:00|4858|4856.5|4850|4849|4862|4860|4850|4849|10758
1632392700000|2021-09-23 10:25:00|4849|4848.5|4854.5|4853|4856.5|4855.5|4849|4848|22806
1632393000000|2021-09-23 10:30:00|4854|4852.5|4861|4859.5|4862.5|4861.5|4852|4850.5|11137
1632393300000|2021-09-23 10:35:00|4860.5|4860|4861.5|4859.5|4862.5|4861|4852.5|4851.5|32004
1632393600000|2021-09-23 10:40:00|4862.5|4860|4856|4855|4866|4864|4851.5|4850.5|23883
1632393900000|2021-09-23 10:45:00|4856.5|4855.5|4848.5|4846.5|4857|4856|4842|4841|57806
1632394200000|2021-09-23 10:50:00|4848|4847|4851.5|4850.5|4852|4851.5|4847|4846|17985
1632394500000|2021-09-23 10:55:00|4851|4850|4851.5|4849.5|4854|4852|4846.5|4846|28999
1632394800000|2021-09-23 11:00:00|4851|4849|4850.5|4849|4857|4856.5|4848.5|4845.5|16910
1632395100000|2021-09-23 11:05:00|4851|4849.5|4846.5|4845.5|4853|4852|4845|4843.5|12247
1632395400000|2021-09-23 11:10:00|4846|4845|4841.5|4840.5|4847|4845.5|4839|4837.5|14177
1632395700000|2021-09-23 11:15:00|4842|4841|4851.5|4850|4852|4850.5|4842|4841|7820
1632396000000|2021-09-23 11:20:00|4852|4850.5|4851.5|4850.5|4852.5|4851.5|4850|4849|5533
1632396300000|2021-09-23 11:25:00|4851|4850|4850|4849|4851|4850|4849|4848.5|10720
1632396600000|2021-09-23 11:30:00|4850.5|4849.5|4847.5|4846.5|4851|4850.5|4845|4844|11239
1632396900000|2021-09-23 11:35:00|4848|4847|4847|4846|4850|4849|4844|4843|7252
1632397200000|2021-09-23 11:40:00|4846.5|4845.5|4850|4848.5|4850.5|4850|4846|4845|6440
1632397500000|2021-09-23 11:45:00|4849.5|4848|4847.5|4847|4849.5|4848.5|4844.5|4843.5|8971
1632397800000|2021-09-23 11:50:00|4848|4846|4848.5|4847.5|4848.5|4847.5|4844.5|4844|3608
1632398100000|2021-09-23 11:55:00|4848|4847|4845.5|4844.5|4848.5|4847|4844.5|4843.5|12351
1632398400000|2021-09-23 12:00:00|4845|4844|4842.5|4841.5|4847.5|4846|4841|4840.5|13380
1632398700000|2021-09-23 12:05:00|4843|4841|4845|4843.5|4851|4849.5|4841.5|4840.5|8138
1632399000000|2021-09-23 12:10:00|4844.5|4844|4844|4842.5|4846|4844.5|4841|4840|17238
1632399300000|2021-09-23 12:15:00|4844.5|4843|4846|4845.5|4850|4848|4844|4843|7474
1632399600000|2021-09-23 12:20:00|4846.5|4846|4851|4849.5|4852|4850.5|4845.5|4844|6148
1632399900000|2021-09-23 12:25:00|4851.5|4850|4846|4845|4852.5|4851.5|4845.5|4844|10553
1632400200000|2021-09-23 12:30:00|4846.5|4845.5|4846.5|4845|4851|4849.5|4844.5|4843|11373
1632400500000|2021-09-23 12:35:00|4847|4845.5|4845.5|4844|4847.5|4846.5|4841|4840|8308
1632400800000|2021-09-23 12:40:00|4845|4843.5|4845|4843.5|4846|4845|4840.5|4840|9942
1632401100000|2021-09-23 12:45:00|4845.5|4844|4848|4846.5|4850|4848.5|4844.5|4843.5|10598
1632401400000|2021-09-23 12:50:00|4847.5|4846|4849.5|4848|4850.5|4849.5|4845|4844.5|18878
1632401700000|2021-09-23 12:55:00|4850|4848.5|4849.5|4848.5|4852|4851|4849|4848.5|5309
1632402000000|2021-09-23 13:00:00|4849|4849|4851|4850|4853.5|4852|4848|4846.5|13849
1632402300000|2021-09-23 13:05:00|4851.5|4850.5|4850|4849|4853.5|4852.5|4848.5|4847|20650
1632402600000|2021-09-23 13:10:00|4849.5|4848|4852|4851|4853.5|4853|4846|4844.5|14884
1632402900000|2021-09-23 13:15:00|4851.5|4850.5|4847|4846|4855.5|4854|4846.5|4845.5|24971
1632403200000|2021-09-23 13:20:00|4847.5|4846.5|4854.5|4853.5|4855.5|4854.5|4847|4846|9486
1632403500000|2021-09-23 13:25:00|4854|4854|4868.5|4867|4870|4869.5|4853|4852.5|48310
1632403800000|2021-09-23 13:30:00|4869|4866.5|4850|4848.5|4873|4872|4847.5|4847|137866
1632404100000|2021-09-23 13:35:00|4850.5|4849|4878.5|4877|4880.5|4878.5|4850|4849|62575
1632404400000|2021-09-23 13:40:00|4878|4876.5|4879|4877.5|4884|4882|4872|4871|62805
1632404700000|2021-09-23 13:45:00|4878.5|4877|4859|4857.5|4886.5|4885.5|4857.5|4856|66411
1632405000000|2021-09-23 13:50:00|4859.5|4858.5|4856|4855|4861.5|4859.5|4847.5|4846|67428
1632405300000|2021-09-23 13:55:00|4856.5|4855.5|4851|4850|4859|4858.5|4848|4847|47013
1632405600000|2021-09-23 14:00:00|4851.5|4851|4853|4852|4855|4854|4849|4848.5|110712
1632405900000|2021-09-23 14:05:00|4853.5|4852.5|4848|4847|4857.5|4856.5|4848|4847|57684
1632406200000|2021-09-23 14:10:00|4848.5|4846.5|4854.5|4853|4855.5|4854.5|4847|4846.5|43145
1632406500000|2021-09-23 14:15:00|4854|4852.5|4842.5|4841.5|4855.5|4854.5|4842|4841|44298
1632406800000|2021-09-23 14:20:00|4842|4842|4833.5|4832|4843|4842|4829.5|4828.5|97580
1632407100000|2021-09-23 14:25:00|4834|4833|4838.5|4837.5|4838.5|4837.5|4830|4829.5|41640
1632407400000|2021-09-23 14:30:00|4839|4837|4845|4844|4845|4844.5|4836.5|4835.5|58092
1632407700000|2021-09-23 14:35:00|4845.5|4844.5|4841|4840|4847.5|4847|4837|4836|53629
1632408000000|2021-09-23 14:40:00|4841.5|4840.5|4846.5|4845.5|4847|4846|4841.5|4840.5|51973
1632408300000|2021-09-23 14:45:00|4847|4846|4856.5|4855.5|4856.5|4856|4846.5|4846|40938
1632408600000|2021-09-23 14:50:00|4856|4855|4857.5|4856.5|4859.5|4859|4854|4853.5|47580
1632408900000|2021-09-23 14:55:00|4857|4857|4858.5|4857|4861|4860|4854|4853.5|52925
1632409200000|2021-09-23 15:00:00|4858|4857.5|4859.5|4858.5|4861|4860|4855.5|4854.5|27818
1632409500000|2021-09-23 15:05:00|4860|4859|4865|4863.5|4870|4869.5|4859|4858.5|46421
1632409800000|2021-09-23 15:10:00|4864.5|4863|4855.5|4854.5|4864.5|4863.5|4854.5|4853|24817
1632410100000|2021-09-23 15:15:00|4856|4855|4859.5|4858.5|4859.5|4858.5|4853|4852|20856
1632410400000|2021-09-23 15:20:00|4859|4859|4855|4854|4861.5|4860.5|4855|4854|25473
1632410700000|2021-09-23 15:25:00|4854.5|4853.5|4848.5|4846.5|4856.5|4855.5|4847.5|4846|39154
1632466800000|2021-09-24 07:00:00|4853|4848|4827|4823.5|4853|4849|4824|4820|64392
1632467100000|2021-09-24 07:05:00|4827.5|4824|4808|4806.5|4837.5|4836|4805|4803.5|60482
1632467400000|2021-09-24 07:10:00|4807.5|4806|4807.5|4806|4810.5|4809|4796|4794|53260
1632467700000|2021-09-24 07:15:00|4807|4805|4806.5|4805|4809.5|4808|4798|4796.5|33018
1632468000000|2021-09-24 07:20:00|4806|4804.5|4809.5|4808.5|4811.5|4810.5|4798.5|4797|28332
1632468300000|2021-09-24 07:25:00|4810|4809|4815.5|4814|4819.5|4818|4810|4809|17843
1632468600000|2021-09-24 07:30:00|4816|4814.5|4814.5|4813|4821.5|4820|4812.5|4811.5|18759
1632468900000|2021-09-24 07:35:00|4815|4813.5|4819.5|4818|4830|4828|4815|4813.5|15887
1632469200000|2021-09-24 07:40:00|4819|4817.5|4830.5|4828.5|4831|4829.5|4814.5|4813.5|25657
1632469500000|2021-09-24 07:45:00|4829.5|4828|4821|4819.5|4829.5|4828|4811|4810|19847
1632469800000|2021-09-24 07:50:00|4822|4820|4828|4826|4829.5|4828|4814.5|4812.5|12016
1632470100000|2021-09-24 07:55:00|4827.5|4825.5|4822.5|4821|4830|4828.5|4822|4820|38713
1632470400000|2021-09-24 08:00:00|4824|4821.5|4822|4820.5|4826|4825|4814.5|4813.5|35224
1632470700000|2021-09-24 08:05:00|4822.5|4821|4815|4814|4825|4824|4813.5|4812.5|23829
1632471000000|2021-09-24 08:10:00|4815.5|4814.5|4812.5|4811.5|4822|4820.5|4811|4810|14726
1632471300000|2021-09-24 08:15:00|4812|4811|4806|4804.5|4813.5|4812.5|4802.5|4801.5|12654
1632471600000|2021-09-24 08:20:00|4806.5|4805|4809|4807.5|4810|4808.5|4802|4800.5|12412
1632471900000|2021-09-24 08:25:00|4808.5|4806.5|4811|4809.5|4818|4816.5|4806.5|4805.5|23227
1632472200000|2021-09-24 08:30:00|4811.5|4810|4817.5|4816|4822.5|4821|4810|4809|15067
1632472500000|2021-09-24 08:35:00|4817|4816.5|4824.5|4823|4825|4823.5|4814|4812|7814
1632472800000|2021-09-24 08:40:00|4825|4823.5|4842|4840.5|4842.5|4841.5|4825|4823.5|18610
1632473100000|2021-09-24 08:45:00|4842.5|4841.5|4840|4839|4845|4843|4837|4835.5|14070
1632473400000|2021-09-24 08:50:00|4840.5|4839.5|4849.5|4848.5|4850|4849|4840.5|4839.5|12873
1632473700000|2021-09-24 08:55:00|4850|4849|4846.5|4845.5|4850.5|4849.5|4844.5|4843.5|11369
1632474000000|2021-09-24 09:00:00|4847|4846|4846|4844.5|4850|4849.5|4843.5|4843|11005
1632474300000|2021-09-24 09:05:00|4845.5|4845|4845|4843.5|4849|4847.5|4839|4838.5|7184
1632474600000|2021-09-24 09:10:00|4844.5|4842.5|4839|4837.5|4844.5|4843|4835|4834|18940
1632474900000|2021-09-24 09:15:00|4838.5|4837|4836.5|4835|4845.5|4845|4836.5|4835|7532
1632475200000|2021-09-24 09:20:00|4836|4834.5|4838.5|4836.5|4840.5|4839.5|4835|4833|7814
1632475500000|2021-09-24 09:25:00|4838|4837|4836.5|4835|4844.5|4844|4835|4834.5|15597
1632475800000|2021-09-24 09:30:00|4836|4834.5|4825.5|4824|4836.5|4834.5|4824|4822.5|7927
1632476100000|2021-09-24 09:35:00|4826|4824.5|4835.5|4834.5|4837|4836|4825.5|4824|9693
1632476400000|2021-09-24 09:40:00|4836|4835|4835.5|4833.5|4836.5|4835|4829.5|4828|5861
1632476700000|2021-09-24 09:45:00|4835|4834|4831.5|4830|4835|4834|4829|4827.5|3391
1632477000000|2021-09-24 09:50:00|4831|4829.5|4833|4831.5|4834|4832.5|4830|4828.5|4027
1632477300000|2021-09-24 09:55:00|4833.5|4832.5|4832|4830.5|4836.5|4835.5|4825.5|4824.5|21699
1632477600000|2021-09-24 10:00:00|4831.5|4830|4828.5|4827|4834.5|4833.5|4827|4826|8510
1632477900000|2021-09-24 10:05:00|4829|4827.5|4838|4836.5|4838|4837|4824|4823|24054
1632478200000|2021-09-24 10:10:00|4838.5|4837|4835|4834|4840|4839.5|4834|4833|9534
1632478500000|2021-09-24 10:15:00|4836|4834.5|4836|4835.5|4844.5|4842.5|4834.5|4834|3916
1632478800000|2021-09-24 10:20:00|4835.5|4835|4842|4840.5|4844.5|4843|4833|4832|3890
1632479100000|2021-09-24 10:25:00|4841.5|4840|4841.5|4840|4846.5|4845.5|4838.5|4837|2497
1632479400000|2021-09-24 10:30:00|4842|4840.5|4842.5|4841.5|4844.5|4843.5|4839.5|4838|7685
1632479700000|2021-09-24 10:35:00|4842|4842|4841.5|4840.5|4843|4842|4838.5|4837|5256
1632480000000|2021-09-24 10:40:00|4842|4841|4843|4842|4843|4842|4838.5|4838|5006
1632480300000|2021-09-24 10:45:00|4842.5|4841.5|4839|4838|4843|4841.5|4837|4835.5|3482
1632480600000|2021-09-24 10:50:00|4839.5|4838.5|4839.5|4838.5|4841.5|4840.5|4838.5|4836.5|2906
1632480900000|2021-09-24 10:55:00|4839|4838|4835|4834|4839|4838|4831|4830|6486
1632481200000|2021-09-24 11:00:00|4835.5|4834.5|4838.5|4837|4838.5|4837.5|4832|4831|6708
1632481500000|2021-09-24 11:05:00|4839|4837.5|4844|4842.5|4844.5|4843.5|4837.5|4836|6611
1632481800000|2021-09-24 11:10:00|4843.5|4842|4837|4836|4845|4844|4835|4833.5|10755
1632482100000|2021-09-24 11:15:00|4836.5|4835.5|4839.5|4839|4840|4839|4833.5|4831.5|6729
1632482400000|2021-09-24 11:20:00|4840|4839.5|4843|4841.5|4846.5|4845.5|4840|4839|7148
1632482700000|2021-09-24 11:25:00|4843.5|4842|4847|4846|4848.5|4847|4841.5|4840|5484
1632483000000|2021-09-24 11:30:00|4846.5|4846.5|4844|4842.5|4847|4846.5|4840.5|4839|9235
1632483300000|2021-09-24 11:35:00|4843.5|4843|4837.5|4836.5|4846|4844.5|4837|4836.5|12842
1632483600000|2021-09-24 11:40:00|4837|4837|4833.5|4832.5|4837.5|4837|4833|4832.5|4196
1632483900000|2021-09-24 11:45:00|4834|4833|4829|4828|4837|4835.5|4827.5|4826|16016
1632484200000|2021-09-24 11:50:00|4829.5|4828.5|4824|4822.5|4830|4829|4823.5|4822.5|3759
1632484500000|2021-09-24 11:55:00|4823.5|4821.5|4817|4815.5|4824.5|4823.5|4816.5|4815|5914
1632484800000|2021-09-24 12:00:00|4816.5|4815|4798.5|4797|4816.5|4815|4798|4797|41160
1632485100000|2021-09-24 12:05:00|4798|4796.5|4796|4794.5|4799|4798|4793.5|4792.5|19645
1632485400000|2021-09-24 12:10:00|4795.5|4794|4791.5|4790.5|4797|4796|4786.5|4785|19336
1632485700000|2021-09-24 12:15:00|4792.5|4791|4793|4792|4797.5|4796|4792.5|4791|14927
1632486000000|2021-09-24 12:20:00|4794|4792.5|4795|4794.5|4795.5|4794.5|4786.5|4786|21320
1632486300000|2021-09-24 12:25:00|4794.5|4794|4804|4802.5|4804|4802.5|4793|4792.5|30777
1632486600000|2021-09-24 12:30:00|4803.5|4801.5|4805.5|4804|4807|4806|4801|4800|8666
1632486900000|2021-09-24 12:35:00|4806|4804.5|4810.5|4809.5|4811|4810|4804.5|4804|10196
1632487200000|2021-09-24 12:40:00|4810|4809|4813.5|4812.5|4814.5|4813.5|4805|4804|6546
1632487500000|2021-09-24 12:45:00|4814|4812|4808|4806.5|4814|4813|4804|4803|10474
1632487800000|2021-09-24 12:50:00|4809|4807|4810|4809|4811.5|4811|4807|4806|7147
1632488100000|2021-09-24 12:55:00|4810.5|4809.5|4807.5|4806|4814|4812.5|4806|4804.5|5827
1632488400000|2021-09-24 13:00:00|4807|4805.5|4813.5|4812.5|4815|4814|4806|4805|11629
1632488700000|2021-09-24 13:05:00|4813|4812|4811|4809.5|4813.5|4812|4809.5|4808.5|8762
1632489000000|2021-09-24 13:10:00|4810.5|4810|4811|4810|4812|4811.5|4807.5|4807|8862
1632489300000|2021-09-24 13:15:00|4810.5|4810.5|4810.5|4809.5|4813|4812|4808|4807.5|15084
1632489600000|2021-09-24 13:20:00|4810|4810|4810.5|4809|4814|4812.5|4806.5|4806|8276
1632489900000|2021-09-24 13:25:00|4811.5|4809.5|4819.5|4818|4820|4819|4811.5|4809.5|15051
1632490200000|2021-09-24 13:30:00|4819|4818.5|4836|4835|4839|4837.5|4811|4810|42318
1632490500000|2021-09-24 13:35:00|4835.5|4834.5|4834|4832.5|4844|4843.5|4831.5|4830|26368
1632490800000|2021-09-24 13:40:00|4833.5|4833|4838.5|4837.5|4843|4842|4833|4832|89293
1632491100000|2021-09-24 13:45:00|4838|4836.5|4832.5|4830.5|4843.5|4842.5|4832.5|4830.5|57670
1632491400000|2021-09-24 13:50:00|4832|4831|4835|4833|4838|4836.5|4822.5|4821|35551
1632491700000|2021-09-24 13:55:00|4834.5|4832.5|4856.5|4855|4856.5|4855|4831.5|4830.5|30022
1632492000000|2021-09-24 14:00:00|4856|4854.5|4861.5|4861|4866|4864.5|4854|4852.5|42655
1632492300000|2021-09-24 14:05:00|4862.5|4861.5|4844.5|4843.5|4862.5|4861.5|4843|4842|48162
1632492600000|2021-09-24 14:10:00|4844|4842.5|4838.5|4837.5|4850|4849|4836.5|4835.5|57944
1632492900000|2021-09-24 14:15:00|4838|4836.5|4848|4846.5|4848.5|4847.5|4836.5|4835.5|23584
1632493200000|2021-09-24 14:20:00|4848.5|4847|4848.5|4847|4852|4851|4843.5|4842|32819
1632493500000|2021-09-24 14:25:00|4849|4847.5|4844.5|4844|4851.5|4851|4844|4843|40417
1632493800000|2021-09-24 14:30:00|4845|4844.5|4845.5|4845|4851|4850|4840|4839|165042
1632494100000|2021-09-24 14:35:00|4845|4844.5|4837.5|4836.5|4848|4847|4836.5|4835.5|45122
1632494400000|2021-09-24 14:40:00|4838|4837|4836.5|4835.5|4843|4842|4831.5|4830|46455
1632494700000|2021-09-24 14:45:00|4837|4836|4837|4835.5|4841|4840.5|4827.5|4827|53660
1632495000000|2021-09-24 14:50:00|4836.5|4835|4829.5|4828.5|4837|4836|4827|4826|125638
1632495300000|2021-09-24 14:55:00|4829|4829|4838|4837.5|4841|4840|4829|4828.5|46161
1632495600000|2021-09-24 15:00:00|4837.5|4836.5|4841.5|4840|4844|4842.5|4836|4835|12392
1632495900000|2021-09-24 15:05:00|4841|4839.5|4841.5|4840.5|4845.5|4844|4835.5|4834.5|17174
1632496200000|2021-09-24 15:10:00|4841|4839.5|4839.5|4838.5|4842.5|4842|4838|4837|12365
1632496500000|2021-09-24 15:15:00|4839|4838|4840.5|4839.5|4842.5|4842|4837|4836|27367
1632496800000|2021-09-24 15:20:00|4840|4840|4843.5|4842.5|4844.5|4844|4838.5|4837.5|17794
1632497100000|2021-09-24 15:25:00|4843|4842|4842|4840.5|4847|4845.5|4840.5|4840|18979
1632726000000|2021-09-27 07:00:00|4893|4850|4881|4878.5|4904.5|4900.5|4860|4850|112779
1632726300000|2021-09-27 07:05:00|4883|4879|4858.5|4856.5|4884|4880.5|4853|4850|33055
1632726600000|2021-09-27 07:10:00|4858|4856|4866|4864|4869.5|4867|4854.5|4852.5|22018
1632726900000|2021-09-27 07:15:00|4866.5|4864.5|4848.5|4847|4875|4873|4847|4846|23808
1632727200000|2021-09-27 07:20:00|4848|4847.5|4830|4828.5|4852.5|4851.5|4829|4827|31436
1632727500000|2021-09-27 07:25:00|4829.5|4829|4824|4822|4836|4835|4823|4821.5|22314
1632727800000|2021-09-27 07:30:00|4823.5|4822.5|4825|4824|4830|4828|4817|4815|25571
1632728100000|2021-09-27 07:35:00|4824.5|4823.5|4814.5|4812.5|4825|4823.5|4811.5|4809|24520
1632728400000|2021-09-27 07:40:00|4814|4812|4811.5|4809.5|4817.5|4817|4807|4806|47019
1632728700000|2021-09-27 07:45:00|4811|4809|4812|4811|4814.5|4813.5|4805|4804|17366
1632729000000|2021-09-27 07:50:00|4812.5|4811.5|4797|4795.5|4813|4812|4795.5|4794.5|30864
1632729300000|2021-09-27 07:55:00|4796.5|4795|4789.5|4788.5|4797.5|4797|4788|4786.5|27165
1632729600000|2021-09-27 08:00:00|4789|4788|4792.5|4791.5|4793.5|4792.5|4782|4781|32290
1632729900000|2021-09-27 08:05:00|4792|4791|4802|4800.5|4806|4804|4788.5|4787.5|49473
1632730200000|2021-09-27 08:10:00|4801.5|4800|4809.5|4808.5|4811.5|4810|4794.5|4793|25189
1632730500000|2021-09-27 08:15:00|4809|4808|4806|4805|4810|4809|4799.5|4799|26760
1632730800000|2021-09-27 08:20:00|4805.5|4804.5|4807|4805.5|4812.5|4811.5|4795|4793.5|39403
1632731100000|2021-09-27 08:25:00|4806.5|4805|4785.5|4784.5|4807|4806|4785|4784.5|42871
1632731400000|2021-09-27 08:30:00|4785|4784|4792.5|4791|4797|4795.5|4783.5|4782.5|44711
1632731700000|2021-09-27 08:35:00|4792|4790.5|4790|4788.5|4797.5|4796|4784.5|4783|24826
1632732000000|2021-09-27 08:40:00|4789.5|4789|4789|4788|4796|4794.5|4785.5|4784.5|24497
1632732300000|2021-09-27 08:45:00|4788.5|4787.5|4786.5|4786|4788.5|4787.5|4778.5|4778|32114
1632732600000|2021-09-27 08:50:00|4787|4786.5|4789|4788|4790.5|4789|4782|4781.5|18887
1632732900000|2021-09-27 08:55:00|4789.5|4787.5|4785.5|4784|4793|4792|4781.5|4780.5|23567
1632733200000|2021-09-27 09:00:00|4785|4783.5|4797|4795.5|4797.5|4796|4783|4782|14338
1632733500000|2021-09-27 09:05:00|4797.5|4796|4808|4807|4811.5|4810.5|4796.5|4795.5|33672
1632733800000|2021-09-27 09:10:00|4808.5|4807.5|4808|4807|4813.5|4812|4805|4803.5|16245
1632734100000|2021-09-27 09:15:00|4808.5|4807.5|4789.5|4788.5|4809|4808|4789|4788.5|22989
1632734400000|2021-09-27 09:20:00|4789|4788|4803|4802|4805.5|4804|4788.5|4787|22595
1632734700000|2021-09-27 09:25:00|4802.5|4801|4807.5|4806.5|4810.5|4810|4799.5|4799|23489
1632735000000|2021-09-27 09:30:00|4807|4805.5|4817.5|4816|4820.5|4820|4806.5|4805.5|35263
1632735300000|2021-09-27 09:35:00|4817|4816.5|4827.5|4826|4829.5|4828.5|4816|4815|39947
1632735600000|2021-09-27 09:40:00|4827|4826.5|4808|4807|4828|4827|4808|4807|105263
1632735900000|2021-09-27 09:45:00|4807.5|4806.5|4807.5|4806.5|4810.5|4809|4802|4800.5|107643
1632736200000|2021-09-27 09:50:00|4807|4806|4806|4805|4811.5|4810.5|4804.5|4803.5|17053
1632736500000|2021-09-27 09:55:00|4806.5|4805.5|4806|4805|4808.5|4807.5|4802.5|4801.5|12530
1632736800000|2021-09-27 10:00:00|4805.5|4804.5|4797.5|4796|4805.5|4805|4794.5|4793.5|26192
1632737100000|2021-09-27 10:05:00|4797|4795|4797.5|4796|4799|4798|4790|4788.5|23227
1632737400000|2021-09-27 10:10:00|4797|4796.5|4809|4808|4809.5|4808|4796.5|4796|20966
1632737700000|2021-09-27 10:15:00|4808.5|4807|4805.5|4804|4810.5|4810|4803|4802|8924
1632738000000|2021-09-27 10:20:00|4805|4803|4800|4799|4805|4803.5|4798|4796.5|14333
1632738300000|2021-09-27 10:25:00|4800.5|4799.5|4806|4804.5|4809.5|4808|4800.5|4799.5|25624
1632738600000|2021-09-27 10:30:00|4805.5|4804|4805|4803.5|4815.5|4815|4802.5|4801|29001
1632738900000|2021-09-27 10:35:00|4804.5|4804|4808.5|4806.5|4811|4809.5|4804.5|4803|11808
1632739200000|2021-09-27 10:40:00|4808|4807|4810|4808|4815.5|4815|4807|4806|14655
1632739500000|2021-09-27 10:45:00|4809.5|4807.5|4810.5|4809.5|4811.5|4810|4805|4804.5|18664
1632739800000|2021-09-27 10:50:00|4810|4809|4813.5|4811.5|4816.5|4815.5|4808.5|4807|12325
1632740100000|2021-09-27 10:55:00|4813|4811|4799.5|4797.5|4813|4811.5|4795.5|4794.5|19161
1632740400000|2021-09-27 11:00:00|4799|4798|4803.5|4801.5|4811|4810|4799|4797.5|24151
1632740700000|2021-09-27 11:05:00|4803|4802|4800.5|4799.5|4810.5|4810|4797.5|4796.5|25048
1632741000000|2021-09-27 11:10:00|4801.5|4800|4804.5|4803.5|4809|4808|4799.5|4798.5|19255
1632741300000|2021-09-27 11:15:00|4804|4802.5|4796.5|4795|4804|4802.5|4794|4792.5|11255
1632741600000|2021-09-27 11:20:00|4796|4794.5|4795.5|4795|4798|4797|4793.5|4792.5|31889
1632741900000|2021-09-27 11:25:00|4796.5|4794.5|4798.5|4797.5|4798.5|4798|4794.5|4793.5|23166
1632742200000|2021-09-27 11:30:00|4799|4798|4798.5|4797.5|4800.5|4799.5|4793|4791.5|13663
1632742500000|2021-09-27 11:35:00|4798|4797|4797.5|4797|4800.5|4799|4793.5|4792.5|89331
1632742800000|2021-09-27 11:40:00|4798|4797.5|4796|4794.5|4799.5|4798.5|4792.5|4792|13110
1632743100000|2021-09-27 11:45:00|4795.5|4794|4795|4793.5|4796|4795|4791|4790|93291
1632743400000|2021-09-27 11:50:00|4794.5|4793|4789.5|4788.5|4795|4794.5|4789|4788.5|31070
1632743700000|2021-09-27 11:55:00|4789|4788|4781|4780|4789|4788|4780.5|4779.5|413325
1632744000000|2021-09-27 12:00:00|4780.5|4779.5|4779.5|4778.5|4784|4783|4776.5|4775|14828
1632744300000|2021-09-27 12:05:00|4779|4778|4780|4779|4782.5|4782|4776.5|4775.5|23044
1632744600000|2021-09-27 12:10:00|4779.5|4778.5|4771|4769.5|4780|4778.5|4769|4768|17398
1632744900000|2021-09-27 12:15:00|4770.5|4769|4773.5|4772.5|4776|4775|4768|4767|13023
1632745200000|2021-09-27 12:20:00|4774|4773|4773.5|4772|4777|4776.5|4769.5|4768.5|17446
1632745500000|2021-09-27 12:25:00|4773|4771.5|4773.5|4772.5|4775|4774.5|4771.5|4770.5|36587
1632745800000|2021-09-27 12:30:00|4773|4772|4775|4774|4776|4775.5|4772.5|4772|26626
1632746100000|2021-09-27 12:35:00|4774.5|4773.5|4786|4785|4788.5|4788|4772.5|4771.5|15417
1632746400000|2021-09-27 12:40:00|4785.5|4784.5|4792.5|4792|4792.5|4792|4785|4784|13661
1632746700000|2021-09-27 12:45:00|4792|4791.5|4788|4787|4792.5|4791.5|4787|4785.5|13639
1632747000000|2021-09-27 12:50:00|4788.5|4787.5|4795|4794|4797.5|4796.5|4788.5|4787|14063
1632747300000|2021-09-27 12:55:00|4794.5|4794.5|4796|4795.5|4799.5|4798.5|4792.5|4792|12985
1632747600000|2021-09-27 13:00:00|4796.5|4795|4797.5|4796.5|4798.5|4797.5|4790.5|4789.5|20453
1632747900000|2021-09-27 13:05:00|4798|4797|4796.5|4796|4800.5|4799.5|4794|4793|23533
1632748200000|2021-09-27 13:10:00|4797|4796.5|4797.5|4796.5|4801.5|4800.5|4796|4794.5|19758
1632748500000|2021-09-27 13:15:00|4797|4796|4794|4793|4800.5|4799.5|4792|4790|13829
1632748800000|2021-09-27 13:20:00|4794.5|4793.5|4790|4789|4797.5|4797|4789.5|4788.5|17270
1632749100000|2021-09-27 13:25:00|4790.5|4789.5|4792.5|4791|4797.5|4797|4790|4789|27630
1632749400000|2021-09-27 13:30:00|4792|4790|4806|4805|4813.5|4812.5|4790.5|4789.5|91508
1632749700000|2021-09-27 13:35:00|4805.5|4804.5|4808|4807|4811.5|4811|4800|4798.5|45713
1632750000000|2021-09-27 13:40:00|4808.5|4807.5|4810|4809|4814.5|4814|4806|4805|50952
1632750300000|2021-09-27 13:45:00|4809.5|4808.5|4810.5|4810|4815|4814|4809|4808|28699
1632750600000|2021-09-27 13:50:00|4810|4809.5|4826|4825|4834|4833|4810|4809|69937
1632750900000|2021-09-27 13:55:00|4826.5|4825.5|4822.5|4821.5|4831|4829.5|4821|4820|31456
1632751200000|2021-09-27 14:00:00|4822|4821|4830.5|4829.5|4834|4833.5|4821|4820|55278
1632751500000|2021-09-27 14:05:00|4831|4830|4829|4828|4838|4837.5|4828.5|4828|43335
1632751800000|2021-09-27 14:10:00|4828.5|4827.5|4822.5|4821.5|4829.5|4828.5|4820|4818.5|53526
1632752100000|2021-09-27 14:15:00|4822|4821|4821.5|4820.5|4824|4823|4816.5|4816|31837
1632752400000|2021-09-27 14:20:00|4821|4820|4832|4831|4833.5|4832|4820|4819|34476
1632752700000|2021-09-27 14:25:00|4831.5|4831.5|4825|4824.5|4832|4831.5|4819.5|4819|81246
1632753000000|2021-09-27 14:30:00|4824.5|4824|4824.5|4823.5|4829|4828|4821|4820.5|48734
1632753300000|2021-09-27 14:35:00|4824|4824|4815.5|4815|4826.5|4825.5|4815|4813.5|43335
1632753600000|2021-09-27 14:40:00|4815|4814.5|4817.5|4816.5|4820.5|4820|4815|4814|23390
1632753900000|2021-09-27 14:45:00|4818|4817|4829|4828.5|4829.5|4829|4818|4816.5|46517
1632754200000|2021-09-27 14:50:00|4828.5|4828|4820|4818.5|4829|4828|4820|4818|26548
1632754500000|2021-09-27 14:55:00|4819.5|4818|4817.5|4816.5|4820|4819.5|4813.5|4812.5|24849
1632754800000|2021-09-27 15:00:00|4817|4816|4820.5|4819.5|4824|4823.5|4816|4815|34133
1632755100000|2021-09-27 15:05:00|4820|4819|4817.5|4816.5|4823|4822|4815|4814.5|27830
1632755400000|2021-09-27 15:10:00|4818.5|4817|4818|4817|4820.5|4819.5|4815.5|4814.5|26642
1632755700000|2021-09-27 15:15:00|4817.5|4817.5|4820|4819.5|4820.5|4820|4816|4815.5|22366
1632756000000|2021-09-27 15:20:00|4820.5|4820|4823.5|4822.5|4826|4825|4818.5|4817.5|32208
1632756300000|2021-09-27 15:25:00|4824|4823|4816.5|4814.5|4825.5|4825|4813.5|4812.5|100489
1632812400000|2021-09-28 07:00:00|4793|4783|4766|4763|4793|4783.5|4738.5|4730|82832
1632812700000|2021-09-28 07:05:00|4767.5|4763.5|4776|4773.5|4784.5|4781.5|4755.5|4755|41296
1632813000000|2021-09-28 07:10:00|4778.5|4774|4768|4767|4787.5|4785.5|4766.5|4765.5|28787
1632813300000|2021-09-28 07:15:00|4768.5|4766|4760.5|4759|4770|4768|4755|4754.5|41605
1632813600000|2021-09-28 07:20:00|4761|4760|4775.5|4773.5|4781|4779.5|4761|4760|61219
1632813900000|2021-09-28 07:25:00|4775|4773|4759|4757.5|4775|4773.5|4756|4755|36288
1632814200000|2021-09-28 07:30:00|4758.5|4758|4771.5|4770|4773.5|4771|4755|4754|34532
1632814500000|2021-09-28 07:35:00|4771|4769|4777.5|4776.5|4779|4777|4766|4765.5|38810
1632814800000|2021-09-28 07:40:00|4778|4777|4783|4782|4788.5|4787.5|4773|4771.5|29455
1632815100000|2021-09-28 07:45:00|4783.5|4781.5|4790|4789|4793|4792|4781.5|4780.5|17978
1632815400000|2021-09-28 07:50:00|4789.5|4788.5|4796|4795|4800|4799|4787.5|4786.5|17162
1632815700000|2021-09-28 07:55:00|4795.5|4794|4819|4818|4822|4820.5|4790.5|4789.5|27846
1632816000000|2021-09-28 08:00:00|4818.5|4817.5|4816|4814.5|4824|4822.5|4814|4812.5|29071
1632816300000|2021-09-28 08:05:00|4815.5|4815|4818|4817|4820.5|4820|4814|4812.5|21983
1632816600000|2021-09-28 08:10:00|4817.5|4816.5|4780.5|4779|4817.5|4816.5|4779.5|4778.5|30108
1632816900000|2021-09-28 08:15:00|4780|4778.5|4770.5|4769.5|4783|4780.5|4764.5|4764|24519
1632817200000|2021-09-28 08:20:00|4770|4768.5|4765|4763.5|4771|4770.5|4758.5|4757.5|21712
1632817500000|2021-09-28 08:25:00|4764.5|4762.5|4765|4764|4772|4770|4763.5|4761.5|7633
1632817800000|2021-09-28 08:30:00|4765.5|4764.5|4778.5|4776.5|4793|4791|4765.5|4764.5|17606
1632818100000|2021-09-28 08:35:00|4778|4776|4771.5|4770|4779.5|4778.5|4769|4767|16892
1632818400000|2021-09-28 08:40:00|4771|4769.5|4773|4771.5|4773.5|4772.5|4767.5|4766|17357
1632818700000|2021-09-28 08:45:00|4772.5|4772|4776|4774.5|4780|4779.5|4769.5|4768.5|18912
1632819000000|2021-09-28 08:50:00|4775.5|4775|4778|4777|4778.5|4778|4772.5|4771|23338
1632819300000|2021-09-28 08:55:00|4779|4777.5|4774|4772.5|4779.5|4778.5|4767.5|4766.5|14182
1632819600000|2021-09-28 09:00:00|4773.5|4773|4773.5|4772|4778|4777.5|4771.5|4770.5|17577
1632819900000|2021-09-28 09:05:00|4773|4771.5|4767|4766|4773|4772|4763|4762.5|18182
1632820200000|2021-09-28 09:10:00|4766.5|4765.5|4771.5|4770.5|4772.5|4772|4761.5|4761|28360
1632820500000|2021-09-28 09:15:00|4771|4770|4774.5|4773.5|4780.5|4780|4769|4767.5|21561
1632820800000|2021-09-28 09:20:00|4775.5|4774|4770.5|4770|4778|4777.5|4768.5|4768|10519
1632821100000|2021-09-28 09:25:00|4770|4769.5|4772|4770.5|4775.5|4774.5|4765|4764|26580
1632821400000|2021-09-28 09:30:00|4772.5|4771|4775.5|4774|4778|4776.5|4771|4770|18151
1632821700000|2021-09-28 09:35:00|4776|4774.5|4769.5|4768|4779|4777.5|4768.5|4767.5|16474
1632822000000|2021-09-28 09:40:00|4769|4767.5|4778|4777|4781.5|4780|4767.5|4766|16210
1632822300000|2021-09-28 09:45:00|4777.5|4776.5|4779.5|4778|4779.5|4779|4775.5|4774.5|13457
1632822600000|2021-09-28 09:50:00|4779|4778.5|4763|4761.5|4785.5|4784|4762|4761|31589
1632822900000|2021-09-28 09:55:00|4762.5|4761|4760.5|4759.5|4762.5|4761.5|4753.5|4752|9870
1632823200000|2021-09-28 10:00:00|4761|4760|4757|4755.5|4763|4762|4755.5|4754.5|14467
1632823500000|2021-09-28 10:05:00|4756.5|4756|4759|4758|4760|4759.5|4754.5|4753|11760
1632823800000|2021-09-28 10:10:00|4758.5|4757.5|4759|4758|4759.5|4758.5|4755|4754.5|14460
1632824100000|2021-09-28 10:15:00|4758.5|4757.5|4755|4754|4760|4759.5|4755|4754|18256
1632824400000|2021-09-28 10:20:00|4755.5|4754.5|4755.5|4754.5|4757|4756.5|4753|4752|15269
1632824700000|2021-09-28 10:25:00|4756|4754|4757|4756|4757.5|4757|4752.5|4751|9588
1632825000000|2021-09-28 10:30:00|4756.5|4756.5|4750.5|4749.5|4758|4757|4748.5|4748|10614
1632825300000|2021-09-28 10:35:00|4751.5|4750|4756|4754.5|4757.5|4756.5|4749.5|4747.5|10551
1632825600000|2021-09-28 10:40:00|4755.5|4755|4747.5|4746|4756|4755|4746.5|4745|10201
1632825900000|2021-09-28 10:45:00|4747|4745.5|4751|4750|4751.5|4750|4744.5|4743.5|11098
1632826200000|2021-09-28 10:50:00|4750.5|4750.5|4748|4747.5|4751|4750.5|4742.5|4741|32441
1632826500000|2021-09-28 10:55:00|4747.5|4747|4754.5|4753|4758|4757.5|4745.5|4744|15390
1632826800000|2021-09-28 11:00:00|4754|4753.5|4752|4751|4760|4759|4752|4751|19544
1632827100000|2021-09-28 11:05:00|4751.5|4751.5|4751|4750.5|4753|4752|4747|4745.5|9735
1632827400000|2021-09-28 11:10:00|4751.5|4751|4749|4747.5|4751.5|4751|4746|4745|7242
1632827700000|2021-09-28 11:15:00|4748.5|4747|4752.5|4751.5|4752.5|4752|4746|4745|7673
1632828000000|2021-09-28 11:20:00|4752|4751|4760|4758.5|4778.5|4778|4750|4749|152406
1632828300000|2021-09-28 11:25:00|4759.5|4757.5|4763|4761.5|4764.5|4764|4757|4755.5|15177
1632828600000|2021-09-28 11:30:00|4762.5|4760.5|4762.5|4760.5|4769|4767.5|4759|4758.5|20546
1632828900000|2021-09-28 11:35:00|4762|4761|4769|4768|4773|4772|4760|4759|41570
1632829200000|2021-09-28 11:40:00|4769.5|4768.5|4772|4770.5|4777|4776.5|4769|4768|20537
1632829500000|2021-09-28 11:45:00|4771.5|4771|4774|4773|4777.5|4776|4771|4769.5|9766
1632829800000|2021-09-28 11:50:00|4773.5|4772|4768|4767|4777|4775.5|4767.5|4766|13640
1632830100000|2021-09-28 11:55:00|4768.5|4766.5|4772|4771|4775|4774.5|4767|4766|10264
1632830400000|2021-09-28 12:00:00|4771.5|4771.5|4774|4772.5|4777.5|4777|4767.5|4765.5|13181
1632830700000|2021-09-28 12:05:00|4774.5|4773|4771|4770|4776|4774.5|4769|4767.5|12765
1632831000000|2021-09-28 12:10:00|4771.5|4770.5|4770|4769|4773.5|4772.5|4769|4767|11976
1632831300000|2021-09-28 12:15:00|4770.5|4769.5|4775.5|4774.5|4778|4776.5|4770.5|4769|12652
1632831600000|2021-09-28 12:20:00|4776.5|4775|4777|4776.5|4779.5|4778.5|4774.5|4773|13831
1632831900000|2021-09-28 12:25:00|4776.5|4775.5|4772|4770.5|4779|4777.5|4772|4770.5|12883
1632832200000|2021-09-28 12:30:00|4772.5|4771|4773.5|4772.5|4779|4778.5|4772.5|4771|16482
1632832500000|2021-09-28 12:35:00|4773|4772|4768.5|4767.5|4774.5|4773|4767|4766.5|14738
1632832800000|2021-09-28 12:40:00|4768|4767|4761|4759.5|4771|4770|4758|4757|35930
1632833100000|2021-09-28 12:45:00|4760.5|4759|4762|4761|4763|4762.5|4759|4757.5|15306
1632833400000|2021-09-28 12:50:00|4761.5|4761.5|4765|4764.5|4767.5|4767|4761|4760|27336
1632833700000|2021-09-28 12:55:00|4765.5|4765|4770.5|4769.5|4771|4770|4765.5|4764.5|44387
1632834000000|2021-09-28 13:00:00|4770|4769|4770|4769|4774|4773|4766|4765|18672
1632834300000|2021-09-28 13:05:00|4769.5|4768.5|4773|4772|4775|4774|4769|4768|17209
1632834600000|2021-09-28 13:10:00|4773.5|4772.5|4775|4774|4776.5|4775.5|4773|4772.5|11511
1632834900000|2021-09-28 13:15:00|4775.5|4774.5|4771|4770.5|4777|4776|4769.5|4769|59405
1632835200000|2021-09-28 13:20:00|4772|4771|4771.5|4770.5|4776|4775|4771|4770.5|15238
1632835500000|2021-09-28 13:25:00|4772|4771|4792|4790.5|4793.5|4792.5|4771.5|4770.5|79088
1632835800000|2021-09-28 13:30:00|4793|4791|4790.5|4789|4807.5|4806.5|4788.5|4787.5|402208
1632836100000|2021-09-28 13:35:00|4790|4789.5|4793|4791.5|4797.5|4797|4784|4782.5|138116
1632836400000|2021-09-28 13:40:00|4792.5|4791|4783|4782|4800.5|4799.5|4783|4781|82271
1632836700000|2021-09-28 13:45:00|4783.5|4781.5|4773|4772.5|4789.5|4788.5|4772.5|4771.5|97746
1632837000000|2021-09-28 13:50:00|4772.5|4772|4768|4766.5|4773|4772|4760|4759.5|84403
1632837300000|2021-09-28 13:55:00|4768.5|4767|4763.5|4762.5|4775.5|4775|4761.5|4760|121952
1632837600000|2021-09-28 14:00:00|4764|4763|4758|4757|4765.5|4765|4753|4752.5|57833
1632837900000|2021-09-28 14:05:00|4759|4757.5|4763|4761.5|4770|4768.5|4758|4757|60618
1632838200000|2021-09-28 14:10:00|4763.5|4762|4763|4762|4767|4766|4760|4758.5|64416
1632838500000|2021-09-28 14:15:00|4762.5|4762.5|4763|4762|4765|4764|4753.5|4753|86011
1632838800000|2021-09-28 14:20:00|4762.5|4761.5|4769.5|4768.5|4770|4769|4755.5|4754.5|42846
1632839100000|2021-09-28 14:25:00|4769|4768|4777|4776|4778.5|4777.5|4767.5|4766.5|55777
1632839400000|2021-09-28 14:30:00|4777.5|4775.5|4785|4784|4788|4787.5|4776.5|4775.5|62388
1632839700000|2021-09-28 14:35:00|4785.5|4784.5|4795|4793.5|4797.5|4796.5|4781.5|4780|125775
1632840000000|2021-09-28 14:40:00|4794.5|4793|4795.5|4794|4796.5|4795.5|4787|4786|30419
1632840300000|2021-09-28 14:45:00|4796|4794.5|4784.5|4783.5|4796.5|4795|4784|4782.5|44358
1632840600000|2021-09-28 14:50:00|4784|4783|4781.5|4780.5|4785.5|4784.5|4775|4774|50555
1632840900000|2021-09-28 14:55:00|4781|4780|4788|4787|4788.5|4788|4778|4776.5|39646
1632841200000|2021-09-28 15:00:00|4787.5|4786.5|4788|4786.5|4792.5|4791|4781.5|4780|44488
1632841500000|2021-09-28 15:05:00|4787.5|4787|4785|4784|4795.5|4795|4785|4784|32769
1632841800000|2021-09-28 15:10:00|4785|4783.5|4784|4782.5|4787|4785.5|4781.5|4780|4146
1632842100000|2021-09-28 15:15:00|4784.5|4783|4788.5|4787.5|4790|4788.5|4781.5|4780|5166
1632842400000|2021-09-28 15:20:00|4788|4787|4787|4786|4794|4792.5|4787|4786|6107
1632842700000|2021-09-28 15:25:00|4787.5|4786.5|4782.5|4780.5|4788|4786.5|4779.5|4777.5|6870
1632898800000|2021-09-29 07:00:00|4792|4778.5|4770.5|4769|4793.5|4789|4767.5|4764.5|68911
1632899100000|2021-09-29 07:05:00|4770|4768|4762|4760.5|4782|4780|4761.5|4760.5|45584
1632899400000|2021-09-29 07:10:00|4761.5|4760|4758.5|4757|4766|4764.5|4745|4743.5|80593
1632899700000|2021-09-29 07:15:00|4759|4757.5|4746.5|4745.5|4762.5|4760.5|4745|4744|44019
1632900000000|2021-09-29 07:20:00|4747|4746|4748|4747.5|4754.5|4753.5|4746.5|4745|31463
1632900300000|2021-09-29 07:25:00|4748.5|4746.5|4743.5|4742|4751.5|4750|4740|4737.5|19247
1632900600000|2021-09-29 07:30:00|4744|4742.5|4749.5|4748|4755|4753.5|4744|4742.5|24323
1632900900000|2021-09-29 07:35:00|4750|4748.5|4759.5|4758.5|4765.5|4763.5|4750|4748.5|11826
1632901200000|2021-09-29 07:40:00|4759|4758|4762.5|4762|4764|4762.5|4753|4752|16074
1632901500000|2021-09-29 07:45:00|4762|4761.5|4761|4760|4764.5|4764|4756.5|4755.5|30054
1632901800000|2021-09-29 07:50:00|4761.5|4760.5|4763|4762.5|4769|4768.5|4761|4760|19155
1632902100000|2021-09-29 07:55:00|4762.5|4762|4774.5|4773.5|4778.5|4777|4762.5|4762|35206
1632902400000|2021-09-29 08:00:00|4775|4774|4786|4785.5|4792.5|4791.5|4775|4773.5|32061
1632902700000|2021-09-29 08:05:00|4786.5|4785|4797.5|4797|4798.5|4797|4786.5|4785|48759
1632903000000|2021-09-29 08:10:00|4797|4796.5|4801|4800|4803.5|4802|4794.5|4794|59016
1632903300000|2021-09-29 08:15:00|4800.5|4799.5|4786.5|4785.5|4802|4800.5|4785.5|4784.5|46654
1632903600000|2021-09-29 08:20:00|4786|4785|4783|4781.5|4794|4793|4782|4781|25271
1632903900000|2021-09-29 08:25:00|4782.5|4782|4773.5|4772.5|4784.5|4783.5|4773.5|4772|14795
1632904200000|2021-09-29 08:30:00|4774|4773|4781.5|4780|4786|4784.5|4773.5|4772.5|16686
1632904500000|2021-09-29 08:35:00|4781|4779.5|4780|4779|4781.5|4781|4774|4772.5|18501
1632904800000|2021-09-29 08:40:00|4780.5|4778.5|4774.5|4773.5|4781.5|4781|4774.5|4773|15251
1632905100000|2021-09-29 08:45:00|4775|4774|4770.5|4769.5|4779.5|4778.5|4770|4769.5|16192
1632905400000|2021-09-29 08:50:00|4771|4770|4767|4766|4771|4770.5|4764|4763.5|32220
1632905700000|2021-09-29 08:55:00|4767.5|4766.5|4775|4774|4776|4775|4767|4766|20855
1632906000000|2021-09-29 09:00:00|4775.5|4774.5|4777|4776|4781.5|4781|4775.5|4774.5|23927
1632906300000|2021-09-29 09:05:00|4777.5|4776.5|4778.5|4778|4783.5|4782.5|4777|4776|25733
1632906600000|2021-09-29 09:10:00|4778|4777.5|4783|4781.5|4783|4781.5|4776|4775|14679
1632906900000|2021-09-29 09:15:00|4782.5|4781|4775|4774.5|4786|4785|4770.5|4769.5|15782
1632907200000|2021-09-29 09:20:00|4775.5|4775|4759.5|4758.5|4777.5|4776.5|4758|4757|25475
1632907500000|2021-09-29 09:25:00|4759|4758|4756|4755|4759|4758.5|4754.5|4753.5|24862
1632907800000|2021-09-29 09:30:00|4756.5|4755.5|4750|4749|4759.5|4759|4746.5|4745|50225
1632908100000|2021-09-29 09:35:00|4749.5|4749.5|4745|4744|4751|4750.5|4744|4743|12660
1632908400000|2021-09-29 09:40:00|4745.5|4744.5|4745|4743.5|4753.5|4752.5|4745|4743.5|23062
1632908700000|2021-09-29 09:45:00|4745.5|4744|4750|4749|4750.5|4750|4744|4742.5|15446
1632909000000|2021-09-29 09:50:00|4750.5|4749.5|4749.5|4748.5|4753.5|4753|4749|4748|14025
1632909300000|2021-09-29 09:55:00|4750|4749|4752.5|4751.5|4755.5|4755|4749|4748.5|13259
1632909600000|2021-09-29 10:00:00|4753|4752|4756|4755|4758.5|4758|4752.5|4752|15420
1632909900000|2021-09-29 10:05:00|4756.5|4755.5|4752.5|4751.5|4761.5|4761|4752|4751|15672
1632910200000|2021-09-29 10:10:00|4753|4752|4750.5|4749|4755.5|4754.5|4750|4749|15740
1632910500000|2021-09-29 10:15:00|4751|4749.5|4751|4750|4755|4754|4749|4748.5|11392
1632910800000|2021-09-29 10:20:00|4750.5|4749.5|4750.5|4750|4752.5|4752|4748.5|4747.5|19489
1632911100000|2021-09-29 10:25:00|4751.5|4750.5|4752.5|4751.5|4754.5|4753.5|4748.5|4747.5|24206
1632911400000|2021-09-29 10:30:00|4752|4751|4748|4747|4753|4752.5|4746.5|4745.5|28130
1632911700000|2021-09-29 10:35:00|4748.5|4747.5|4749|4748|4752|4751|4747|4746|20188
1632912000000|2021-09-29 10:40:00|4748.5|4747|4743.5|4742.5|4751.5|4750.5|4742.5|4741.5|19210
1632912300000|2021-09-29 10:45:00|4744|4743|4744|4743|4746.5|4745|4740|4739.5|16534
1632912600000|2021-09-29 10:50:00|4744.5|4743.5|4740|4739|4747|4745.5|4739.5|4738|21412
1632912900000|2021-09-29 10:55:00|4739.5|4738.5|4741.5|4740.5|4742.5|4742|4739|4738|18122
1632913200000|2021-09-29 11:00:00|4741|4740|4740|4738.5|4745.5|4745|4739.5|4738.5|14366
1632913500000|2021-09-29 11:05:00|4740.5|4739|4739|4737|4749|4748|4739|4737|10212
1632913800000|2021-09-29 11:10:00|4738.5|4736.5|4743|4742|4745|4743.5|4738|4736.5|6334
1632914100000|2021-09-29 11:15:00|4743.5|4742.5|4743.5|4742|4745.5|4744.5|4740|4739|15554
1632914400000|2021-09-29 11:20:00|4743|4741.5|4733.5|4732|4743|4741.5|4733|4732|11211
1632914700000|2021-09-29 11:25:00|4733|4732.5|4743|4741.5|4743.5|4742|4733|4732|17787
1632915000000|2021-09-29 11:30:00|4743.5|4742|4750.5|4749.5|4751.5|4750.5|4743.5|4742|11991
1632915300000|2021-09-29 11:35:00|4750|4749|4749|4747|4756|4754.5|4746.5|4745|12815
1632915600000|2021-09-29 11:40:00|4748.5|4747.5|4752|4750.5|4753|4752.5|4747|4746|10168
1632915900000|2021-09-29 11:45:00|4751.5|4751|4754|4752.5|4754.5|4753.5|4749.5|4748.5|7636
1632916200000|2021-09-29 11:50:00|4754.5|4753|4755.5|4754.5|4758|4757|4754.5|4753|12927
1632916500000|2021-09-29 11:55:00|4755|4754|4754|4753|4755|4754.5|4752.5|4751.5|10253
1632916800000|2021-09-29 12:00:00|4753.5|4753.5|4762|4760.5|4762.5|4761.5|4753.5|4753.5|6865
1632917100000|2021-09-29 12:05:00|4761.5|4760|4775|4773.5|4777.5|4777|4761|4759.5|22975
1632917400000|2021-09-29 12:10:00|4774.5|4773|4777|4775|4786|4785|4769|4767.5|71851
1632917700000|2021-09-29 12:15:00|4776.5|4774.5|4772.5|4771|4778|4776.5|4772|4770.5|7827
1632918000000|2021-09-29 12:20:00|4772|4770.5|4773.5|4772.5|4775.5|4774.5|4768|4766.5|18551
1632918300000|2021-09-29 12:25:00|4773|4772|4771.5|4770|4773.5|4772|4766.5|4765|9231
1632918600000|2021-09-29 12:30:00|4771|4769.5|4766|4765|4772|4771.5|4762|4761|12793
1632918900000|2021-09-29 12:35:00|4765.5|4764.5|4765|4764.5|4766|4764.5|4762|4761|18562
1632919200000|2021-09-29 12:40:00|4765.5|4765|4767.5|4766.5|4767.5|4766.5|4764.5|4763.5|9623
1632919500000|2021-09-29 12:45:00|4768|4767|4766|4765|4768.5|4768|4764.5|4763|10516
1632919800000|2021-09-29 12:50:00|4765.5|4765.5|4771|4770.5|4771.5|4771|4765|4764.5|14767
1632920100000|2021-09-29 12:55:00|4771.5|4771|4776.5|4775.5|4778|4776.5|4770|4769.5|16040
1632920400000|2021-09-29 13:00:00|4777|4776|4778|4777.5|4780.5|4779.5|4770|4769|33405
1632920700000|2021-09-29 13:05:00|4778.5|4778|4773|4772|4780.5|4779|4771.5|4771|38900
1632921000000|2021-09-29 13:10:00|4773.5|4772.5|4771.5|4770.5|4778|4777|4767|4766|27381
1632921300000|2021-09-29 13:15:00|4771|4770|4766.5|4765.5|4774|4773|4765|4764|20698
1632921600000|2021-09-29 13:20:00|4767|4766|4776.5|4776|4778|4777|4767|4765.5|35060
1632921900000|2021-09-29 13:25:00|4777|4775.5|4784|4782.5|4785|4784|4774|4773|72450
1632922200000|2021-09-29 13:30:00|4783.5|4783|4777.5|4776|4799|4798|4777.5|4776|193649
1632922500000|2021-09-29 13:35:00|4777|4776.5|4783.5|4782|4793|4792.5|4774|4772.5|93851
1632922800000|2021-09-29 13:40:00|4783|4781.5|4788|4786.5|4799|4798|4778|4776.5|169308
1632923100000|2021-09-29 13:45:00|4787.5|4786|4794.5|4793.5|4795|4794|4785.5|4784.5|45301
1632923400000|2021-09-29 13:50:00|4794|4794|4800.5|4799.5|4802.5|4801.5|4788.5|4787.5|95453
1632923700000|2021-09-29 13:55:00|4801|4800|4807.5|4807|4807.5|4807|4798|4796.5|83737
1632924000000|2021-09-29 14:00:00|4808|4807.5|4812.5|4810.5|4814.5|4814|4806|4804.5|85766
1632924300000|2021-09-29 14:05:00|4813|4811|4826|4825|4826.5|4825.5|4808.5|4807|55324
1632924600000|2021-09-29 14:10:00|4826.5|4825.5|4823|4822|4835|4833.5|4820.5|4819|54071
1632924900000|2021-09-29 14:15:00|4823.5|4822.5|4825|4823.5|4828.5|4827|4819|4818|43416
1632925200000|2021-09-29 14:20:00|4824.5|4823|4835|4834.5|4841|4840|4821.5|4820.5|56846
1632925500000|2021-09-29 14:25:00|4834.5|4833.5|4827.5|4826|4838.5|4837.5|4827|4825.5|78106
1632925800000|2021-09-29 14:30:00|4827|4826.5|4817.5|4817|4827.5|4827|4814|4813.5|46334
1632926100000|2021-09-29 14:35:00|4818|4817.5|4827|4825.5|4830|4828.5|4818|4817|31381
1632926400000|2021-09-29 14:40:00|4827.5|4826|4829.5|4828|4832|4830.5|4825|4824|27614
1632926700000|2021-09-29 14:45:00|4830|4828.5|4830.5|4829|4834|4833|4824|4823|42252
1632927000000|2021-09-29 14:50:00|4831|4829.5|4828|4826.5|4837|4835.5|4827|4825.5|42126
1632927300000|2021-09-29 14:55:00|4828.5|4827|4833.5|4832.5|4835|4834|4827|4825.5|50702
1632927600000|2021-09-29 15:00:00|4834|4833|4831|4830|4835.5|4834.5|4829.5|4828|42789
1632927900000|2021-09-29 15:05:00|4830.5|4829|4829|4828.5|4834.5|4833|4828|4827.5|51928
1632928200000|2021-09-29 15:10:00|4828.5|4828|4832.5|4832|4835.5|4834|4828|4826.5|47472
1632928500000|2021-09-29 15:15:00|4832|4831.5|4824|4822.5|4834|4833|4820.5|4819.5|51351
1632928800000|2021-09-29 15:20:00|4824.5|4823|4833|4832.5|4834.5|4833.5|4824|4823|106975
1632929100000|2021-09-29 15:25:00|4832.5|4831.5|4826|4825.5|4833.5|4833|4823|4821|55515
1632985200000|2021-09-30 07:00:00|4921.5|4905.5|4886|4884|4922|4915|4874.5|4872|56460
1632985500000|2021-09-30 07:05:00|4885.5|4883|4885|4883.5|4902.5|4898.5|4879|4878|33878
1632985800000|2021-09-30 07:10:00|4884.5|4883|4870|4869|4893.5|4892|4866|4864|32132
1632986100000|2021-09-30 07:15:00|4871|4869.5|4879.5|4878.5|4881.5|4880|4870|4867.5|30789
1632986400000|2021-09-30 07:20:00|4880|4879|4894.5|4893|4901|4899.5|4876.5|4876|40301
1632986700000|2021-09-30 07:25:00|4895|4893.5|4896|4894.5|4905.5|4903.5|4894.5|4892.5|25278
1632987000000|2021-09-30 07:30:00|4895.5|4895|4899.5|4898|4902|4900.5|4891|4889.5|66162
1632987300000|2021-09-30 07:35:00|4899|4897|4906.5|4904.5|4913|4912|4897|4894.5|32794
1632987600000|2021-09-30 07:40:00|4906|4904|4906.5|4905|4915.5|4914.5|4904|4902.5|29641
1632987900000|2021-09-30 07:45:00|4906|4905.5|4921.5|4920.5|4929|4928|4906|4905|35991
1632988200000|2021-09-30 07:50:00|4922|4921|4918.5|4916.5|4925|4924|4917.5|4916.5|20034
1632988500000|2021-09-30 07:55:00|4919|4917|4921.5|4920.5|4924.5|4923.5|4914|4912|28600
1632988800000|2021-09-30 08:00:00|4921|4920|4923|4921.5|4925|4923.5|4916|4914.5|27769
1632989100000|2021-09-30 08:05:00|4923.5|4922|4918.5|4917|4927.5|4926.5|4918|4917|52843
1632989400000|2021-09-30 08:10:00|4918|4917.5|4909|4907.5|4923.5|4922.5|4907.5|4907|19677
1632989700000|2021-09-30 08:15:00|4908.5|4908|4902|4900.5|4909.5|4908.5|4900|4898.5|21055
1632990000000|2021-09-30 08:20:00|4902.5|4901|4915|4913.5|4915.5|4914.5|4902|4900.5|11620
1632990300000|2021-09-30 08:25:00|4915.5|4914|4917|4915.5|4920|4919|4910.5|4909|10455
1632990600000|2021-09-30 08:30:00|4916.5|4916|4918.5|4917|4922.5|4922|4915.5|4914.5|11618
1632990900000|2021-09-30 08:35:00|4919|4917.5|4921.5|4920.5|4926.5|4926|4918.5|4917.5|25190
1632991200000|2021-09-30 08:40:00|4921|4920|4912|4910.5|4921|4921|4910.5|4910|13507
1632991500000|2021-09-30 08:45:00|4911.5|4911|4914|4913|4915.5|4915|4910|4909|11960
1632991800000|2021-09-30 08:50:00|4915|4913.5|4923|4922|4923|4922.5|4913|4912.5|19613
1632992100000|2021-09-30 08:55:00|4923.5|4922.5|4924|4923|4930|4929|4922|4920.5|26619
1632992400000|2021-09-30 09:00:00|4923.5|4922|4924|4922|4925|4923.5|4916|4914|20814
1632992700000|2021-09-30 09:05:00|4924.5|4922.5|4932.5|4931|4933|4932|4921.5|4920.5|15983
1632993000000|2021-09-30 09:10:00|4932|4931.5|4935|4933.5|4936.5|4935|4929|4927.5|24474
1632993300000|2021-09-30 09:15:00|4935.5|4934|4933|4931.5|4939.5|4938.5|4932|4931|17377
1632993600000|2021-09-30 09:20:00|4933.5|4932|4931.5|4930.5|4937|4936|4926.5|4926|18772
1632993900000|2021-09-30 09:25:00|4932|4931|4931.5|4930.5|4932|4931.5|4921.5|4920|20923
1632994200000|2021-09-30 09:30:00|4931|4930|4935|4934.5|4936.5|4935.5|4926|4924.5|8522
1632994500000|2021-09-30 09:35:00|4935.5|4935|4929|4928.5|4938.5|4937.5|4928.5|4927.5|17644
1632994800000|2021-09-30 09:40:00|4928.5|4928|4908.5|4907|4930|4929|4908|4906.5|26966
1632995100000|2021-09-30 09:45:00|4908|4907.5|4907.5|4906.5|4909.5|4908.5|4900|4898.5|11082
1632995400000|2021-09-30 09:50:00|4908|4906|4906|4904.5|4908.5|4907.5|4903|4901.5|8222
1632995700000|2021-09-30 09:55:00|4905.5|4904|4906|4905|4908|4907.5|4902.5|4901.5|12464
1632996000000|2021-09-30 10:00:00|4905.5|4905.5|4904|4902|4908.5|4907.5|4902|4901|8860
1632996300000|2021-09-30 10:05:00|4903.5|4902.5|4901|4900|4904|4903|4899.5|4898.5|8527
1632996600000|2021-09-30 10:10:00|4901.5|4900.5|4892.5|4891.5|4903.5|4903|4891.5|4890|9004
1632996900000|2021-09-30 10:15:00|4893|4892|4897|4895.5|4899.5|4898.5|4893|4892|11897
1632997200000|2021-09-30 10:20:00|4896.5|4895|4893|4891.5|4897|4896.5|4891.5|4890|20565
1632997500000|2021-09-30 10:25:00|4892.5|4891|4887.5|4886.5|4894.5|4893|4887|4885|16991
1632997800000|2021-09-30 10:30:00|4888|4887|4887.5|4886|4888.5|4888|4881|4880|25510
1632998100000|2021-09-30 10:35:00|4887|4885|4892|4891|4892|4891|4885|4883.5|11196
1632998400000|2021-09-30 10:40:00|4891.5|4890.5|4884|4883|4891.5|4890.5|4883|4882.5|8050
1632998700000|2021-09-30 10:45:00|4884.5|4883.5|4888|4887|4889.5|4888.5|4884.5|4883.5|5436
1632999000000|2021-09-30 10:50:00|4888.5|4888|4882|4881|4889|4888|4880|4878.5|10313
1632999300000|2021-09-30 10:55:00|4882.5|4881.5|4877.5|4876.5|4884.5|4883.5|4877.5|4876.5|9083
1632999600000|2021-09-30 11:00:00|4878|4876|4873.5|4872.5|4880|4879.5|4872|4871|9185
1632999900000|2021-09-30 11:05:00|4873|4872|4878.5|4877|4878.5|4877.5|4872|4870.5|6545
1633000200000|2021-09-30 11:10:00|4878|4877.5|4882.5|4881.5|4884|4883|4877|4876|5126
1633000500000|2021-09-30 11:15:00|4883.5|4882|4891|4889.5|4893.5|4892|4883.5|4882|10922
1633000800000|2021-09-30 11:20:00|4890.5|4889|4892.5|4892|4896|4895|4887.5|4886.5|7484
1633001100000|2021-09-30 11:25:00|4893.5|4892.5|4889.5|4888.5|4894.5|4893.5|4888.5|4887|6705
1633001400000|2021-09-30 11:30:00|4889|4888|4883|4882|4889|4888|4880|4879|11372
1633001700000|2021-09-30 11:35:00|4883.5|4882.5|4883.5|4882|4889|4888|4883.5|4881.5|11503
1633002000000|2021-09-30 11:40:00|4883|4881|4883|4881|4892.5|4891.5|4882|4880|11383
1633002300000|2021-09-30 11:45:00|4883.5|4881.5|4882.5|4881|4884|4883|4879|4878|10094
1633002600000|2021-09-30 11:50:00|4883|4881.5|4891|4890|4893|4892|4883|4881.5|6836
1633002900000|2021-09-30 11:55:00|4892|4890.5|4893|4891.5|4895.5|4894.5|4890.5|4889|3719
1633003200000|2021-09-30 12:00:00|4892.5|4891|4897|4896|4900.5|4900|4892.5|4891|18321
1633003500000|2021-09-30 12:05:00|4896.5|4895.5|4905.5|4904.5|4907.5|4907|4896|4895.5|14805
1633003800000|2021-09-30 12:10:00|4905|4903.5|4900.5|4899.5|4909|4908.5|4899|4898|13823
1633004100000|2021-09-30 12:15:00|4901|4900|4898.5|4897.5|4904|4903|4898|4897|11078
1633004400000|2021-09-30 12:20:00|4899|4898|4901.5|4899.5|4905|4904|4898|4897.5|15014
1633004700000|2021-09-30 12:25:00|4901|4900|4901|4899.5|4904|4903.5|4898.5|4898|8757
1633005000000|2021-09-30 12:30:00|4901.5|4900|4901|4899.5|4905|4903.5|4896.5|4895.5|17131
1633005300000|2021-09-30 12:35:00|4900.5|4899|4902|4901|4902|4901.5|4897.5|4896|20891
1633005600000|2021-09-30 12:40:00|4901.5|4900|4897|4896|4902.5|4902|4897|4896|10013
1633005900000|2021-09-30 12:45:00|4897.5|4896.5|4899.5|4898|4900.5|4900|4897.5|4896.5|12928
1633006200000|2021-09-30 12:50:00|4899|4898.5|4892.5|4891|4900|4899.5|4890|4889.5|20938
1633006500000|2021-09-30 12:55:00|4893|4891.5|4896.5|4896|4898.5|4898|4892.5|4891.5|15839
1633006800000|2021-09-30 13:00:00|4897|4895.5|4893.5|4892|4897|4896|4891.5|4890|25174
1633007100000|2021-09-30 13:05:00|4893|4892.5|4894|4893|4895|4894|4886.5|4885.5|41159
1633007400000|2021-09-30 13:10:00|4894.5|4892.5|4896.5|4895.5|4899|4897.5|4892.5|4891|23443
1633007700000|2021-09-30 13:15:00|4897|4896|4896.5|4895|4899|4898|4895.5|4894|15564
1633008000000|2021-09-30 13:20:00|4896|4895.5|4894|4893|4897.5|4897|4892|4891|19336
1633008300000|2021-09-30 13:25:00|4893.5|4892.5|4898.5|4897.5|4899.5|4899|4892|4891|32332
1633008600000|2021-09-30 13:30:00|4898|4897|4907|4905.5|4907.5|4907|4892.5|4891.5|124282
1633008900000|2021-09-30 13:35:00|4906.5|4906|4884.5|4883.5|4909.5|4908|4878.5|4877.5|83887
1633009200000|2021-09-30 13:40:00|4884|4883|4899|4897.5|4900.5|4899.5|4883|4882|54630
1633009500000|2021-09-30 13:45:00|4899.5|4898|4921|4919.5|4921.5|4920.5|4893|4892|68740
1633009800000|2021-09-30 13:50:00|4921.5|4920|4926|4924.5|4930.5|4929.5|4916.5|4915.5|65308
1633010100000|2021-09-30 13:55:00|4925.5|4923.5|4919|4918|4930.5|4929|4916.5|4915.5|71321
1633010400000|2021-09-30 14:00:00|4919.5|4917|4924.5|4923|4931|4930|4917.5|4917|57607
1633010700000|2021-09-30 14:05:00|4925|4923.5|4933.5|4932.5|4935|4934|4919.5|4918.5|51184
1633011000000|2021-09-30 14:10:00|4934|4933|4924|4923.5|4938.5|4937.5|4924|4923|52506
1633011300000|2021-09-30 14:15:00|4924.5|4923|4924|4922.5|4925.5|4924.5|4917.5|4916.5|59744
1633011600000|2021-09-30 14:20:00|4924.5|4923|4914.5|4913.5|4925.5|4924.5|4907.5|4906|37884
1633011900000|2021-09-30 14:25:00|4915|4913|4922.5|4921.5|4928|4927.5|4913.5|4912.5|46049
1633012200000|2021-09-30 14:30:00|4923|4921|4930|4929|4933.5|4933|4921|4920|58719
1633012500000|2021-09-30 14:35:00|4930.5|4929.5|4921|4919.5|4931|4930|4920|4919|38485
1633012800000|2021-09-30 14:40:00|4920.5|4919|4918|4917|4922|4921.5|4912|4910.5|42416
1633013100000|2021-09-30 14:45:00|4917.5|4917.5|4923|4922|4925|4924.5|4915.5|4914.5|48340
1633013400000|2021-09-30 14:50:00|4922.5|4921.5|4904|4903|4922.5|4921.5|4898.5|4898|59544
1633013700000|2021-09-30 14:55:00|4903.5|4903.5|4902|4901.5|4904|4903.5|4899|4897.5|35914
1633014000000|2021-09-30 15:00:00|4901.5|4901|4915.5|4914.5|4919|4918.5|4899.5|4898.5|40705
1633014300000|2021-09-30 15:05:00|4915|4914|4918.5|4917.5|4919.5|4918.5|4911.5|4911|66069
1633014600000|2021-09-30 15:10:00|4918|4918|4922|4921.5|4922|4921.5|4914.5|4913.5|46466
1633014900000|2021-09-30 15:15:00|4922.5|4922|4932.5|4931|4933.5|4932.5|4922.5|4921.5|50696
1633015200000|2021-09-30 15:20:00|4933|4931.5|4918.5|4917.5|4934|4933.5|4917.5|4917|59978
1633015500000|2021-09-30 15:25:00|4919|4917|4924.5|4923|4928|4926.5|4916|4915|89016
1633071600000|2021-10-01 07:00:00|4820.5|4800.5|4809.5|4805|4837.5|4835|4806|4800.5|66569
1633071900000|2021-10-01 07:05:00|4810|4805.5|4820|4818.5|4820|4819|4797|4794|38878
1633072200000|2021-10-01 07:10:00|4819.5|4818|4824|4822.5|4825.5|4824|4803.5|4801.5|36149
1633072500000|2021-10-01 07:15:00|4824.5|4822|4823.5|4822.5|4831.5|4829.5|4814.5|4813.5|30546
1633072800000|2021-10-01 07:20:00|4823|4822|4819|4817.5|4824.5|4822.5|4807|4804.5|31700
1633073100000|2021-10-01 07:25:00|4818.5|4818|4842.5|4840.5|4846|4844|4817|4815.5|22522
1633073400000|2021-10-01 07:30:00|4842|4840|4837|4835|4846|4844.5|4830.5|4828.5|34958
1633073700000|2021-10-01 07:35:00|4837.5|4835.5|4834|4833|4843|4842.5|4827.5|4826|24249
1633074000000|2021-10-01 07:40:00|4834.5|4833.5|4841|4839.5|4844.5|4843|4834|4831.5|28288
1633074300000|2021-10-01 07:45:00|4840.5|4840|4840.5|4839.5|4843.5|4841.5|4832|4831|35965
1633074600000|2021-10-01 07:50:00|4841|4840|4852|4850.5|4852|4851|4838|4837.5|27884
1633074900000|2021-10-01 07:55:00|4852.5|4852.5|4846.5|4844.5|4856.5|4855.5|4843|4841|22489
1633075200000|2021-10-01 08:00:00|4846|4845|4841|4840|4848.5|4847.5|4838.5|4837.5|25109
1633075500000|2021-10-01 08:05:00|4840.5|4839.5|4840.5|4839.5|4847|4846|4837.5|4836|21496
1633075800000|2021-10-01 08:10:00|4841|4839|4835.5|4834.5|4843|4842|4834.5|4833.5|22280
1633076100000|2021-10-01 08:15:00|4835|4834|4839.5|4838|4843|4842|4833.5|4832|19329
1633076400000|2021-10-01 08:20:00|4839|4837.5|4834.5|4833.5|4839|4837.5|4828.5|4827.5|13822
1633076700000|2021-10-01 08:25:00|4833.5|4833|4836.5|4836|4837|4836|4827.5|4826|24066
1633077000000|2021-10-01 08:30:00|4837.5|4836.5|4840.5|4839.5|4849|4848.5|4836.5|4836|15327
1633077300000|2021-10-01 08:35:00|4841|4840|4848|4846.5|4848|4847|4840|4839|22128
1633077600000|2021-10-01 08:40:00|4847.5|4847|4845.5|4844.5|4851|4849.5|4845|4843.5|13054
1633077900000|2021-10-01 08:45:00|4846|4845|4841|4840|4847.5|4847|4838.5|4836.5|20699
1633078200000|2021-10-01 08:50:00|4841.5|4840.5|4843|4842|4843.5|4842.5|4837.5|4836|18276
1633078500000|2021-10-01 08:55:00|4843.5|4842.5|4849|4847|4849.5|4848|4840|4838.5|12036
1633078800000|2021-10-01 09:00:00|4848.5|4847.5|4850.5|4849|4853.5|4852|4848|4847|20344
1633079100000|2021-10-01 09:05:00|4851|4849.5|4858.5|4857|4864|4863|4850|4849|12339
1633079400000|2021-10-01 09:10:00|4859|4857.5|4861|4860.5|4866.5|4866|4856.5|4854.5|8058
1633079700000|2021-10-01 09:15:00|4861.5|4861|4854|4853|4862|4861|4853.5|4852.5|10082
1633080000000|2021-10-01 09:20:00|4853.5|4853.5|4849.5|4848.5|4856.5|4855.5|4849.5|4848.5|14463
1633080300000|2021-10-01 09:25:00|4849|4848|4843.5|4842.5|4849|4848|4840.5|4839.5|15266
1633080600000|2021-10-01 09:30:00|4843|4843|4837|4836|4846|4845|4835.5|4834.5|22932
1633080900000|2021-10-01 09:35:00|4837.5|4835.5|4830|4828.5|4838.5|4837.5|4827|4826|16499
1633081200000|2021-10-01 09:40:00|4830.5|4829|4834.5|4833|4836.5|4835.5|4827.5|4827|12314
1633081500000|2021-10-01 09:45:00|4835|4833.5|4831.5|4830|4836|4834.5|4828|4826.5|13310
1633081800000|2021-10-01 09:50:00|4832|4830.5|4838|4836.5|4839|4838|4830.5|4829.5|6666
1633082100000|2021-10-01 09:55:00|4837.5|4837|4842.5|4841.5|4843.5|4842|4837|4836|10091
1633082400000|2021-10-01 10:00:00|4842|4842|4834|4832.5|4846.5|4845.5|4833.5|4832.5|10265
1633082700000|2021-10-01 10:05:00|4833.5|4833|4843.5|4842|4847|4846.5|4831.5|4831|40057
1633083000000|2021-10-01 10:10:00|4842.5|4841.5|4845.5|4844.5|4847|4845.5|4833.5|4832.5|29301
1633083300000|2021-10-01 10:15:00|4846|4845|4839.5|4838|4846|4845|4837.5|4836.5|13223
1633083600000|2021-10-01 10:20:00|4839|4838.5|4846.5|4845.5|4846.5|4845.5|4838|4837.5|10053
1633083900000|2021-10-01 10:25:00|4846|4845|4839.5|4838|4850|4849|4838|4836.5|13080
1633084200000|2021-10-01 10:30:00|4839|4837.5|4846|4845|4848|4847.5|4836.5|4835.5|17570
1633084500000|2021-10-01 10:35:00|4846.5|4845.5|4838.5|4837|4847.5|4846|4837|4836|10912
1633084800000|2021-10-01 10:40:00|4838|4837.5|4840.5|4839|4844|4842|4836.5|4835|20768
1633085100000|2021-10-01 10:45:00|4840|4839.5|4833.5|4832.5|4840.5|4840|4831|4830|9685
1633085400000|2021-10-01 10:50:00|4833|4833|4832.5|4832|4836|4835.5|4832|4831|7725
1633085700000|2021-10-01 10:55:00|4833|4831.5|4828.5|4828|4833|4831.5|4828.5|4828|8702
1633086000000|2021-10-01 11:00:00|4829|4828.5|4828|4827|4829|4828.5|4822.5|4822|9082
1633086300000|2021-10-01 11:05:00|4827.5|4826.5|4835.5|4834.5|4837|4835.5|4826.5|4825.5|11334
1633086600000|2021-10-01 11:10:00|4836|4834|4844.5|4843.5|4845|4844|4834|4833|13635
1633086900000|2021-10-01 11:15:00|4844|4843|4854|4852.5|4854.5|4854|4841|4840|8480
1633087200000|2021-10-01 11:20:00|4854.5|4853|4838|4836.5|4855|4854.5|4838|4836.5|11420
1633087500000|2021-10-01 11:25:00|4838.5|4837|4840|4839|4842|4840.5|4835|4833.5|12833
1633087800000|2021-10-01 11:30:00|4840.5|4839.5|4841|4839.5|4842.5|4841|4836|4835|12828
1633088100000|2021-10-01 11:35:00|4841.5|4840|4844.5|4844|4848|4847|4839.5|4839|19946
1633088400000|2021-10-01 11:40:00|4845|4844.5|4850.5|4849|4854|4853.5|4845|4844|9635
1633088700000|2021-10-01 11:45:00|4851|4849.5|4857|4855.5|4860|4858.5|4850|4849|21004
1633089000000|2021-10-01 11:50:00|4857.5|4856|4847.5|4846.5|4860|4858.5|4847|4846.5|17782
1633089300000|2021-10-01 11:55:00|4848|4847|4844.5|4843.5|4850.5|4849|4842.5|4842|55963
1633089600000|2021-10-01 12:00:00|4845|4844|4846.5|4845.5|4847|4846|4841.5|4841|18469
1633089900000|2021-10-01 12:05:00|4846|4845|4858|4856.5|4858|4857|4846|4844.5|25753
1633090200000|2021-10-01 12:10:00|4857|4857|4852|4851|4857|4857|4852|4851|52581
1633090500000|2021-10-01 12:15:00|4851.5|4850.5|4855|4853.5|4855.5|4854.5|4851|4850|9276
1633090800000|2021-10-01 12:20:00|4854.5|4854|4848|4847|4855|4854|4847.5|4847|11618
1633091100000|2021-10-01 12:25:00|4847.5|4846.5|4848|4847.5|4850.5|4849|4844|4843|7937
1633091400000|2021-10-01 12:30:00|4848.5|4848|4844.5|4843|4849|4848|4843|4842|9781
1633091700000|2021-10-01 12:35:00|4845|4843.5|4841|4839.5|4845.5|4845|4836.5|4835|12031
1633092000000|2021-10-01 12:40:00|4840.5|4839|4840|4839.5|4846|4844.5|4837|4836|18728
1633092300000|2021-10-01 12:45:00|4839.5|4839|4830.5|4829.5|4840.5|4839.5|4829.5|4828|54147
1633092600000|2021-10-01 12:50:00|4831|4830|4823|4822|4833|4832.5|4821|4820|20231
1633092900000|2021-10-01 12:55:00|4822.5|4821.5|4824.5|4824|4825|4824.5|4820.5|4820|53999
1633093200000|2021-10-01 13:00:00|4824|4823.5|4838.5|4837|4839.5|4838|4823|4822|32236
1633093500000|2021-10-01 13:05:00|4838|4836.5|4838.5|4837|4843.5|4842|4836|4835.5|12003
1633093800000|2021-10-01 13:10:00|4838|4837.5|4843.5|4842.5|4844.5|4844|4836.5|4835|39605
1633094100000|2021-10-01 13:15:00|4844|4843|4845.5|4844|4846.5|4845.5|4841|4840.5|8371
1633094400000|2021-10-01 13:20:00|4845|4843.5|4847|4846|4852.5|4852|4844|4843|37792
1633094700000|2021-10-01 13:25:00|4846.5|4846.5|4846|4845.5|4848|4847|4843.5|4843|15732
1633095000000|2021-10-01 13:30:00|4847|4846|4839.5|4837.5|4864|4863|4838.5|4837|68341
1633095300000|2021-10-01 13:35:00|4839|4838|4855.5|4854|4856.5|4855|4837.5|4836.5|75036
1633095600000|2021-10-01 13:40:00|4856|4854.5|4854|4852.5|4864.5|4863.5|4854|4852|72390
1633095900000|2021-10-01 13:45:00|4854.5|4853|4849.5|4848.5|4856.5|4856|4847|4845|62957
1633096200000|2021-10-01 13:50:00|4849|4848|4843|4842|4855.5|4854.5|4843|4841.5|58029
1633096500000|2021-10-01 13:55:00|4843.5|4842.5|4841.5|4840|4848.5|4847.5|4836.5|4835|49484
1633096800000|2021-10-01 14:00:00|4842|4840.5|4844|4842|4857.5|4855.5|4836.5|4835|61833
1633097100000|2021-10-01 14:05:00|4844.5|4842.5|4847|4846|4847.5|4846|4834|4833|43656
1633097400000|2021-10-01 14:10:00|4846.5|4845.5|4840.5|4839|4847|4846|4831|4829.5|61661
1633097700000|2021-10-01 14:15:00|4841|4839.5|4828|4826.5|4841.5|4840.5|4818.5|4818|76293
1633098000000|2021-10-01 14:20:00|4828.5|4827|4824|4822.5|4830.5|4829|4818|4816.5|28917
1633098300000|2021-10-01 14:25:00|4823.5|4822|4822|4820.5|4825.5|4824|4821|4819.5|31332
1633098600000|2021-10-01 14:30:00|4821.5|4820|4823|4821.5|4825|4824.5|4819.5|4818.5|34122
1633098900000|2021-10-01 14:35:00|4822.5|4821|4813.5|4812|4823.5|4823|4811.5|4810.5|24451
1633099200000|2021-10-01 14:40:00|4813|4812.5|4811|4810|4816.5|4815|4807|4806.5|31179
1633099500000|2021-10-01 14:45:00|4810.5|4809.5|4812.5|4812|4813|4812|4804.5|4803.5|32283
1633099800000|2021-10-01 14:50:00|4812|4811.5|4807.5|4806|4812.5|4811.5|4805.5|4805|39143
1633100100000|2021-10-01 14:55:00|4807|4806.5|4807.5|4806.5|4816|4815|4807|4806|30650
1633100400000|2021-10-01 15:00:00|4807|4806|4811|4810|4812|4811.5|4806.5|4805|33157
1633100700000|2021-10-01 15:05:00|4811.5|4810.5|4798|4797|4811.5|4811|4797.5|4796|130162
1633101000000|2021-10-01 15:10:00|4798.5|4797.5|4816.5|4815.5|4819.5|4817.5|4794|4792|62911
1633101300000|2021-10-01 15:15:00|4817.5|4816|4824|4823|4825.5|4824.5|4814.5|4813.5|45819
1633101600000|2021-10-01 15:20:00|4824.5|4823.5|4819.5|4818|4824.5|4823.5|4814|4813|29008
1633101900000|2021-10-01 15:25:00|4819|4818.5|4812.5|4811.5|4824.5|4824|4809|4807.5|76094
1633330800000|2021-10-04 07:00:00|4831|4809|4818|4815|4831.5|4819.5|4802.5|4800|64974
1633331100000|2021-10-04 07:05:00|4817.5|4814.5|4848|4845.5|4850|4846.5|4814|4812|43007
1633331400000|2021-10-04 07:10:00|4847.5|4846|4842|4840|4855.5|4853.5|4836|4833.5|17566
1633331700000|2021-10-04 07:15:00|4842.5|4840.5|4837|4835|4843.5|4841|4831.5|4830.5|17298
1633332000000|2021-10-04 07:20:00|4836.5|4834.5|4828.5|4827|4840|4839.5|4827.5|4825.5|15744
1633332300000|2021-10-04 07:25:00|4829|4827.5|4809|4808|4833.5|4831.5|4806.5|4805|25416
1633332600000|2021-10-04 07:30:00|4808.5|4807.5|4816.5|4815.5|4819|4817.5|4806|4804.5|20420
1633332900000|2021-10-04 07:35:00|4817|4815|4816|4815|4822|4821|4814.5|4812.5|19524
1633333200000|2021-10-04 07:40:00|4815.5|4814.5|4813|4812|4815.5|4815|4810|4808.5|10275
1633333500000|2021-10-04 07:45:00|4812.5|4811.5|4821|4819.5|4824|4822.5|4805.5|4804.5|13090
1633333800000|2021-10-04 07:50:00|4820.5|4819|4817.5|4816|4823.5|4822.5|4813.5|4812|9863
1633334100000|2021-10-04 07:55:00|4817|4816.5|4820.5|4819|4822|4821|4814.5|4813.5|13740
1633334400000|2021-10-04 08:00:00|4821|4819.5|4821|4820|4827|4825.5|4816|4815|9725
1633334700000|2021-10-04 08:05:00|4820.5|4819|4814|4813|4823.5|4822.5|4813|4812|6648
1633335000000|2021-10-04 08:10:00|4814.5|4813.5|4816.5|4815|4822.5|4821.5|4814.5|4813.5|6300
1633335300000|2021-10-04 08:15:00|4816|4814.5|4809|4808|4817.5|4816.5|4809|4808|19775
1633335600000|2021-10-04 08:20:00|4809.5|4808.5|4810.5|4809|4817|4815.5|4808|4807.5|7512
1633335900000|2021-10-04 08:25:00|4810|4808.5|4809.5|4808|4814.5|4813|4807|4806.5|9030
1633336200000|2021-10-04 08:30:00|4809|4807.5|4808.5|4807|4811.5|4811|4806.5|4805.5|7938
1633336500000|2021-10-04 08:35:00|4808|4806.5|4810|4809|4813.5|4812.5|4804|4803|14068
1633336800000|2021-10-04 08:40:00|4809.5|4808|4814|4812.5|4819|4818|4808|4806.5|24770
1633337100000|2021-10-04 08:45:00|4813.5|4812|4815|4813|4819|4817.5|4810.5|4809.5|7708
1633337400000|2021-10-04 08:50:00|4814.5|4813.5|4822.5|4821|4822.5|4821.5|4814.5|4813.5|12954
1633337700000|2021-10-04 08:55:00|4822|4820.5|4828.5|4826.5|4828.5|4827|4819|4817.5|9501
1633338000000|2021-10-04 09:00:00|4828|4827|4830|4828.5|4835.5|4834.5|4824|4822.5|16934
1633338300000|2021-10-04 09:05:00|4830.5|4829|4831.5|4830|4837.5|4836.5|4829|4827.5|13320
1633338600000|2021-10-04 09:10:00|4832.5|4830.5|4829.5|4828.5|4835|4834.5|4829|4827.5|11966
1633338900000|2021-10-04 09:15:00|4830|4829|4834.5|4833.5|4838|4836.5|4828.5|4827.5|21525
1633339200000|2021-10-04 09:20:00|4835|4834|4830.5|4829.5|4838|4837|4830|4828.5|10705
1633339500000|2021-10-04 09:25:00|4830|4829|4824|4823|4832.5|4831.5|4823.5|4822|14632
1633339800000|2021-10-04 09:30:00|4824.5|4823.5|4823|4821.5|4828|4827.5|4821|4820|11617
1633340100000|2021-10-04 09:35:00|4822.5|4821|4821.5|4820|4822.5|4821|4817.5|4816.5|5788
1633340400000|2021-10-04 09:40:00|4820.5|4819.5|4820|4819|4824.5|4823.5|4819|4818.5|10596
1633340700000|2021-10-04 09:45:00|4819.5|4818.5|4811.5|4810.5|4819.5|4818.5|4809|4808|10397
1633341000000|2021-10-04 09:50:00|4812|4810|4807|4806|4818.5|4817|4806|4805.5|10660
1633341300000|2021-10-04 09:55:00|4806.5|4805.5|4814.5|4813.5|4815|4814.5|4806|4805|14366
1633341600000|2021-10-04 10:00:00|4815|4814|4816|4814.5|4818|4817.5|4813.5|4813|16915
1633341900000|2021-10-04 10:05:00|4815.5|4815|4824|4823|4826|4825|4815.5|4814.5|19916
1633342200000|2021-10-04 10:10:00|4825|4823.5|4827|4826.5|4833|4831.5|4820|4818.5|16570
1633342500000|2021-10-04 10:15:00|4826.5|4826|4819.5|4818|4830|4829|4819.5|4818|9310
1633342800000|2021-10-04 10:20:00|4819|4817.5|4825.5|4824|4826|4824|4818|4817.5|5907
1633343100000|2021-10-04 10:25:00|4824.5|4823.5|4832|4831|4832|4831|4823|4821.5|6950
1633343400000|2021-10-04 10:30:00|4831.5|4830.5|4836.5|4835.5|4840|4839|4829.5|4828.5|10576
1633343700000|2021-10-04 10:35:00|4836|4835|4832|4831|4836|4835|4826.5|4825|7898
1633344000000|2021-10-04 10:40:00|4832.5|4831.5|4836|4834.5|4840|4839|4830.5|4830|28842
1633344300000|2021-10-04 10:45:00|4835.5|4834|4839|4838|4841|4840.5|4832.5|4831.5|17614
1633344600000|2021-10-04 10:50:00|4838.5|4837.5|4835.5|4835|4839|4838|4835.5|4835|12674
1633344900000|2021-10-04 10:55:00|4836.5|4835.5|4840.5|4839.5|4844.5|4842.5|4836|4835.5|18281
1633345200000|2021-10-04 11:00:00|4840|4839|4828.5|4828|4840.5|4839|4828.5|4827.5|16911
1633345500000|2021-10-04 11:05:00|4828|4827.5|4826.5|4825.5|4828.5|4828|4824|4823.5|12827
1633345800000|2021-10-04 11:10:00|4826|4825|4821.5|4820|4826.5|4826|4821|4820|5780
1633346100000|2021-10-04 11:15:00|4821|4820.5|4821|4820|4824|4822.5|4820|4819|6364
1633346400000|2021-10-04 11:20:00|4820.5|4820.5|4820.5|4820|4821.5|4821|4819.5|4818.5|8144
1633346700000|2021-10-04 11:25:00|4821.5|4820.5|4827.5|4826.5|4828|4826.5|4821|4820.5|12899
1633347000000|2021-10-04 11:30:00|4827|4827|4823.5|4822|4828.5|4827.5|4823.5|4821.5|7814
1633347300000|2021-10-04 11:35:00|4823|4823|4823|4822|4824.5|4824|4821|4820.5|9720
1633347600000|2021-10-04 11:40:00|4822.5|4822.5|4819|4818|4823.5|4823|4819|4818|5203
1633347900000|2021-10-04 11:45:00|4819.5|4818.5|4815|4814|4821|4820|4815|4813.5|87507
1633348200000|2021-10-04 11:50:00|4814.5|4813.5|4815|4814|4816.5|4816|4812|4810.5|5116
1633348500000|2021-10-04 11:55:00|4815.5|4814.5|4815.5|4814|4818|4817|4815|4814|11155
1633348800000|2021-10-04 12:00:00|4816|4814.5|4815|4814|4818|4817.5|4814.5|4814|6768
1633349100000|2021-10-04 12:05:00|4815.5|4814.5|4829|4827.5|4829|4827.5|4815.5|4814.5|20878
1633349400000|2021-10-04 12:10:00|4829.5|4828|4840|4839.5|4842|4841|4828.5|4827.5|19361
1633349700000|2021-10-04 12:15:00|4840.5|4839|4831.5|4830.5|4840.5|4839|4831.5|4830|10497
1633350000000|2021-10-04 12:20:00|4831|4830|4828.5|4828|4832.5|4831.5|4827|4826|24517
1633350300000|2021-10-04 12:25:00|4829|4828.5|4835|4833.5|4835.5|4834|4828.5|4828.5|9421
1633350600000|2021-10-04 12:30:00|4834.5|4833|4835.5|4834|4837|4835.5|4831.5|4830.5|3748
1633350900000|2021-10-04 12:35:00|4836|4834.5|4848|4846.5|4849.5|4848|4836|4834.5|4062
1633351200000|2021-10-04 12:40:00|4847.5|4846|4850|4849|4850|4849.5|4846.5|4846|22967
1633351500000|2021-10-04 12:45:00|4849.5|4849.5|4848|4846.5|4850|4849.5|4845|4843.5|13475
1633351800000|2021-10-04 12:50:00|4848.5|4847|4848|4847|4850|4849.5|4847.5|4846.5|16029
1633352100000|2021-10-04 12:55:00|4847.5|4847.5|4844|4843.5|4848|4847.5|4842.5|4842|9601
1633352400000|2021-10-04 13:00:00|4844.5|4844|4847.5|4846.5|4848|4847|4842|4841|16201
1633352700000|2021-10-04 13:05:00|4848|4847|4846.5|4846|4850|4849.5|4846|4845.5|34729
1633353000000|2021-10-04 13:10:00|4846|4845.5|4844.5|4844|4849|4848|4842.5|4841.5|17874
1633353300000|2021-10-04 13:15:00|4844|4843.5|4846.5|4846|4850|4849.5|4843.5|4843|11165
1633353600000|2021-10-04 13:20:00|4847|4846.5|4848.5|4848|4850|4849.5|4843.5|4843|38799
1633353900000|2021-10-04 13:25:00|4849|4848.5|4849.5|4849|4851|4850|4844|4843|33539
1633354200000|2021-10-04 13:30:00|4849|4848.5|4870|4868.5|4877|4876|4849|4848|76226
1633354500000|2021-10-04 13:35:00|4869.5|4869|4875.5|4874|4881|4880|4865.5|4864.5|44253
1633354800000|2021-10-04 13:40:00|4875|4873.5|4862.5|4861|4878|4876.5|4860.5|4859.5|31237
1633355100000|2021-10-04 13:45:00|4862|4861.5|4866.5|4865.5|4876|4874.5|4861|4860|75991
1633355400000|2021-10-04 13:50:00|4866|4865|4868|4866.5|4871|4870.5|4858|4857|56316
1633355700000|2021-10-04 13:55:00|4867.5|4866|4860|4858.5|4871|4870|4857.5|4856|51686
1633356000000|2021-10-04 14:00:00|4861|4857.5|4858.5|4857.5|4868.5|4867|4853.5|4852|38624
1633356300000|2021-10-04 14:05:00|4859|4857|4865.5|4864.5|4866|4865.5|4857|4855.5|25901
1633356600000|2021-10-04 14:10:00|4865|4865|4877.5|4876|4879|4878|4865|4864.5|42381
1633356900000|2021-10-04 14:15:00|4877|4875|4856|4855|4879|4878|4853.5|4852|40932
1633357200000|2021-10-04 14:20:00|4855.5|4854.5|4839.5|4838|4861|4860|4839|4838|41592
1633357500000|2021-10-04 14:25:00|4840|4838.5|4838.5|4837.5|4843.5|4842.5|4833|4831.5|39784
1633357800000|2021-10-04 14:30:00|4837.5|4837|4837.5|4835.5|4846|4845|4836.5|4835|37326
1633358100000|2021-10-04 14:35:00|4837|4835|4837.5|4836|4841|4839.5|4829|4828.5|75321
1633358400000|2021-10-04 14:40:00|4837|4835.5|4840.5|4839|4845.5|4844.5|4835|4834|59319
1633358700000|2021-10-04 14:45:00|4840|4838.5|4850|4849.5|4854.5|4853.5|4837.5|4837|22716
1633359000000|2021-10-04 14:50:00|4849.5|4849|4834.5|4833|4852|4851|4834.5|4833|41601
1633359300000|2021-10-04 14:55:00|4835|4833.5|4846|4845.5|4848.5|4847.5|4835|4833|28957
1633359600000|2021-10-04 15:00:00|4845.5|4845|4844.5|4843.5|4845.5|4845|4839|4838|39590
1633359900000|2021-10-04 15:05:00|4844|4843|4840|4839|4850|4849.5|4839.5|4839|46283
1633360200000|2021-10-04 15:10:00|4839.5|4838|4842|4841|4843|4842|4837|4835.5|79595
1633360500000|2021-10-04 15:15:00|4841.5|4841.5|4834.5|4833.5|4842.5|4842|4832.5|4831.5|33918
1633360800000|2021-10-04 15:20:00|4834|4833|4827|4826|4838.5|4837.5|4826|4825|42138
1633361100000|2021-10-04 15:25:00|4826.5|4825.5|4827|4826|4828|4827|4821|4819.5|41712
1633417200000|2021-10-05 07:00:00|4812.5|4809.5|4804.5|4802|4820|4812.5|4788.5|4783.5|31860
1633417500000|2021-10-05 07:05:00|4804|4800.5|4798.5|4796|4810|4807|4794|4790.5|31013
1633417800000|2021-10-05 07:10:00|4799|4796.5|4807|4806|4811.5|4810|4789.5|4788|53465
1633418100000|2021-10-05 07:15:00|4807.5|4806.5|4787.5|4786|4808|4806.5|4787.5|4786|27219
1633418400000|2021-10-05 07:20:00|4788.5|4786.5|4782.5|4781|4794.5|4793|4782|4781|22131
1633418700000|2021-10-05 07:25:00|4782|4780.5|4796.5|4795.5|4799|4797.5|4773.5|4772.5|30118
1633419000000|2021-10-05 07:30:00|4796|4796|4797.5|4797|4801.5|4799|4788.5|4787|16336
1633419300000|2021-10-05 07:35:00|4798|4796|4799.5|4798.5|4801.5|4800|4793|4791.5|12306
1633419600000|2021-10-05 07:40:00|4800|4799|4794.5|4793|4803|4802|4793|4791.5|14747
1633419900000|2021-10-05 07:45:00|4795|4793.5|4801|4799|4801|4800|4792.5|4790.5|8296
1633420200000|2021-10-05 07:50:00|4800.5|4798.5|4776.5|4775|4800.5|4799|4773.5|4772.5|18100
1633420500000|2021-10-05 07:55:00|4776|4774.5|4775|4773|4778.5|4777.5|4771|4770|21493
1633420800000|2021-10-05 08:00:00|4774.5|4773.5|4777.5|4776.5|4779.5|4778|4770|4768.5|12148
1633421100000|2021-10-05 08:05:00|4777|4776|4772|4771.5|4778|4777.5|4771.5|4770.5|13589
1633421400000|2021-10-05 08:10:00|4771.5|4770.5|4780.5|4779.5|4782.5|4781|4767.5|4766.5|18289
1633421700000|2021-10-05 08:15:00|4780|4779|4770.5|4769|4782.5|4781.5|4768|4766.5|14956
1633422000000|2021-10-05 08:20:00|4771|4769.5|4766|4764.5|4773|4771|4765|4764|12152
1633422300000|2021-10-05 08:25:00|4765.5|4764|4768.5|4767.5|4768.5|4768|4763.5|4763|17509
1633422600000|2021-10-05 08:30:00|4768|4767|4766|4765|4768.5|4768|4761.5|4760.5|13684
1633422900000|2021-10-05 08:35:00|4766.5|4765.5|4770|4769|4772|4771|4765.5|4765|12923
1633423200000|2021-10-05 08:40:00|4769.5|4768.5|4759|4758|4770|4769.5|4757.5|4756.5|22199
1633423500000|2021-10-05 08:45:00|4759.5|4758.5|4748|4746.5|4759.5|4758.5|4746.5|4746|23202
1633423800000|2021-10-05 08:50:00|4748.5|4747|4761.5|4760.5|4763|4761.5|4746|4745|15165
1633424100000|2021-10-05 08:55:00|4762.5|4761|4760|4759|4765|4764.5|4750|4749|22551
1633424400000|2021-10-05 09:00:00|4759.5|4758.5|4746.5|4744.5|4759.5|4759|4743.5|4743|25017
1633424700000|2021-10-05 09:05:00|4746|4745|4746.5|4745.5|4749|4747.5|4741.5|4740|13788
1633425000000|2021-10-05 09:10:00|4746|4746|4750.5|4749.5|4753|4752.5|4746|4746|15978
1633425300000|2021-10-05 09:15:00|4751|4750|4752|4751|4752|4751|4748|4747|8590
1633425600000|2021-10-05 09:20:00|4752.5|4751.5|4762|4761|4764|4763|4752.5|4751|11205
1633425900000|2021-10-05 09:25:00|4762.5|4761.5|4760.5|4759.5|4764|4762.5|4758.5|4757.5|8272
1633426200000|2021-10-05 09:30:00|4760|4759|4763.5|4762.5|4763.5|4762.5|4750|4748.5|8727
1633426500000|2021-10-05 09:35:00|4763|4763|4764|4763.5|4765|4764|4759|4757|13740
1633426800000|2021-10-05 09:40:00|4764.5|4763|4769.5|4768.5|4771|4769.5|4764|4763|7653
1633427100000|2021-10-05 09:45:00|4769|4768|4766.5|4765.5|4770.5|4769.5|4763|4762|9497
1633427400000|2021-10-05 09:50:00|4766|4765|4769.5|4769|4773.5|4772|4765.5|4765|9114
1633427700000|2021-10-05 09:55:00|4769|4768.5|4776|4774.5|4778|4777|4766|4765|12788
1633428000000|2021-10-05 10:00:00|4775.5|4774|4768|4767|4776|4775|4766.5|4766|12523
1633428300000|2021-10-05 10:05:00|4767.5|4766|4769|4768|4771|4770|4766|4764.5|12189
1633428600000|2021-10-05 10:10:00|4768.5|4768.5|4761|4760|4770.5|4769.5|4760.5|4760|10861
1633428900000|2021-10-05 10:15:00|4760.5|4759.5|4757|4756.5|4766|4765|4757|4756.5|26574
1633429200000|2021-10-05 10:20:00|4756.5|4756|4764|4763|4765.5|4765|4756.5|4755.5|10498
1633429500000|2021-10-05 10:25:00|4763.5|4762.5|4758.5|4757.5|4765.5|4764|4758|4757|5503
1633429800000|2021-10-05 10:30:00|4758|4757|4749.5|4748|4758.5|4757.5|4746.5|4745.5|16295
1633430100000|2021-10-05 10:35:00|4750|4748.5|4752|4751.5|4756.5|4755|4749.5|4748.5|9317
1633430400000|2021-10-05 10:40:00|4752.5|4752|4746.5|4745.5|4755|4754.5|4744.5|4744|21917
1633430700000|2021-10-05 10:45:00|4746|4745|4747.5|4746.5|4748.5|4748|4743.5|4742|10661
1633431000000|2021-10-05 10:50:00|4747|4746|4745.5|4745|4747|4746.5|4743.5|4742.5|17071
1633431300000|2021-10-05 10:55:00|4746|4745.5|4745|4744|4746|4745.5|4739.5|4738.5|13495
1633431600000|2021-10-05 11:00:00|4744|4743.5|4730|4729|4744.5|4743.5|4730|4729|19857
1633431900000|2021-10-05 11:05:00|4730.5|4729.5|4740.5|4739.5|4741.5|4740|4729.5|4729|21835
1633432200000|2021-10-05 11:10:00|4741|4740|4738.5|4737|4741|4740.5|4735.5|4734.5|17627
1633432500000|2021-10-05 11:15:00|4739|4737.5|4734|4733|4739|4738.5|4732|4731|9712
1633432800000|2021-10-05 11:20:00|4733.5|4732.5|4729|4728|4737.5|4736.5|4727.5|4726.5|13073
1633433100000|2021-10-05 11:25:00|4728.5|4728.5|4731.5|4730.5|4734.5|4733|4728.5|4728|17553
1633433400000|2021-10-05 11:30:00|4732|4731|4732|4731|4734|4733|4725.5|4724.5|18726
1633433700000|2021-10-05 11:35:00|4732.5|4731.5|4746.5|4745.5|4746.5|4746|4732|4730.5|13972
1633434000000|2021-10-05 11:40:00|4746|4746|4750|4749|4751|4750.5|4744.5|4743.5|20568
1633434300000|2021-10-05 11:45:00|4750.5|4749.5|4751.5|4750|4752|4751|4747|4745.5|13952
1633434600000|2021-10-05 11:50:00|4752|4750.5|4745|4743.5|4754.5|4753.5|4743.5|4742.5|14102
1633434900000|2021-10-05 11:55:00|4745.5|4744|4739.5|4738.5|4746|4745.5|4738.5|4737.5|21518
1633435200000|2021-10-05 12:00:00|4739|4738|4737.5|4736.5|4742|4741.5|4736|4734.5|20395
1633435500000|2021-10-05 12:05:00|4737|4735.5|4738.5|4737.5|4745.5|4744.5|4735|4734.5|22144
1633435800000|2021-10-05 12:10:00|4738|4737|4737.5|4736.5|4742.5|4741.5|4736|4735.5|16505
1633436100000|2021-10-05 12:15:00|4737|4737|4733.5|4732.5|4737.5|4737|4730|4729.5|14812
1633436400000|2021-10-05 12:20:00|4734.5|4733|4729.5|4728.5|4734.5|4734|4729.5|4728.5|12921
1633436700000|2021-10-05 12:25:00|4730|4729|4727|4726.5|4730.5|4730|4725|4724|23852
1633437000000|2021-10-05 12:30:00|4727.5|4727|4742|4741|4744.5|4744|4727.5|4727|33558
1633437300000|2021-10-05 12:35:00|4743|4741.5|4757|4755.5|4758.5|4757|4742|4741|31876
1633437600000|2021-10-05 12:40:00|4756.5|4755|4757.5|4756|4767.5|4765.5|4756|4754.5|20862
1633437900000|2021-10-05 12:45:00|4757|4755.5|4753.5|4753|4757.5|4756|4749|4748|13412
1633438200000|2021-10-05 12:50:00|4753|4752.5|4758|4756.5|4761.5|4760.5|4752.5|4751|13778
1633438500000|2021-10-05 12:55:00|4757.5|4757|4757|4756.5|4761|4759.5|4754.5|4753.5|13373
1633438800000|2021-10-05 13:00:00|4757.5|4756|4752.5|4751.5|4757.5|4757|4751.5|4750|23337
1633439100000|2021-10-05 13:05:00|4753|4752|4752|4751|4753.5|4753|4749.5|4748|28691
1633439400000|2021-10-05 13:10:00|4752.5|4751.5|4755.5|4754.5|4756.5|4755.5|4749.5|4748|17409
1633439700000|2021-10-05 13:15:00|4756|4753.5|4761|4759.5|4763|4762.5|4753|4752|14334
1633440000000|2021-10-05 13:20:00|4761.5|4760|4762|4761|4765|4764|4759|4758|19612
1633440300000|2021-10-05 13:25:00|4762.5|4761.5|4763|4761.5|4770|4769|4758.5|4757|40206
1633440600000|2021-10-05 13:30:00|4763.5|4762|4748.5|4747.5|4782.5|4781|4748|4746.5|124674
1633440900000|2021-10-05 13:35:00|4749|4748|4765|4763.5|4766|4764|4748|4747|46017
1633441200000|2021-10-05 13:40:00|4765.5|4764|4756.5|4755|4767|4766|4751.5|4750.5|37438
1633441500000|2021-10-05 13:45:00|4757.5|4755.5|4745|4744|4758|4756.5|4740.5|4739.5|46085
1633441800000|2021-10-05 13:50:00|4744.5|4743|4732|4731|4745|4744|4728.5|4726.5|46231
1633442100000|2021-10-05 13:55:00|4731.5|4731.5|4723.5|4722|4738|4737|4723|4721.5|65002
1633442400000|2021-10-05 14:00:00|4724|4722.5|4721|4720|4735|4734.5|4720|4719|51458
1633442700000|2021-10-05 14:05:00|4721.5|4719.5|4735|4733.5|4735|4734.5|4720|4719|36055
1633443000000|2021-10-05 14:10:00|4735.5|4734|4745|4743.5|4745|4743.5|4735|4733.5|41292
1633443300000|2021-10-05 14:15:00|4744.5|4744|4751|4750|4755|4754|4739.5|4738.5|42696
1633443600000|2021-10-05 14:20:00|4751.5|4750.5|4756|4755|4759.5|4758.5|4751|4750.5|49605
1633443900000|2021-10-05 14:25:00|4756.5|4755.5|4767|4765.5|4769.5|4768.5|4756.5|4755.5|33634
1633444200000|2021-10-05 14:30:00|4766.5|4766|4784.5|4783|4785.5|4784.5|4766.5|4765.5|37823
1633444500000|2021-10-05 14:35:00|4785|4783.5|4772|4771|4787.5|4787|4771.5|4770.5|39362
1633444800000|2021-10-05 14:40:00|4771.5|4770.5|4776|4774.5|4781|4780|4771|4770|33405
1633445100000|2021-10-05 14:45:00|4776.5|4775|4783|4782.5|4786.5|4786|4775|4774|27756
1633445400000|2021-10-05 14:50:00|4782.5|4782|4784.5|4783.5|4788|4786.5|4780.5|4779.5|34036
1633445700000|2021-10-05 14:55:00|4784|4783|4785|4784|4787.5|4786|4780|4779.5|29542
1633446000000|2021-10-05 15:00:00|4785.5|4784.5|4790|4789|4790.5|4789|4781.5|4780.5|33847
1633446300000|2021-10-05 15:05:00|4790.5|4789.5|4805|4804.5|4805.5|4805|4790|4789|40864
1633446600000|2021-10-05 15:10:00|4805.5|4804|4817.5|4816.5|4818.5|4817|4804|4803.5|45296
1633446900000|2021-10-05 15:15:00|4818|4817|4817.5|4816.5|4818.5|4818|4814.5|4814|41400
1633447200000|2021-10-05 15:20:00|4818|4817|4815|4814|4820.5|4820|4814|4813.5|55247
1633447500000|2021-10-05 15:25:00|4814.5|4814.5|4817|4816|4819|4818|4812.5|4811.5|50391
1633503600000|2021-10-06 07:00:00|4820|4800.5|4782.5|4780.5|4820|4809|4770.5|4767|121753
1633503900000|2021-10-06 07:05:00|4782|4780|4785.5|4783.5|4795|4790.5|4775.5|4771.5|38038
1633504200000|2021-10-06 07:10:00|4785|4782.5|4789|4786.5|4791|4789.5|4776.5|4774.5|29146
1633504500000|2021-10-06 07:15:00|4788.5|4787|4802|4800|4803.5|4802.5|4779.5|4776.5|46340
1633504800000|2021-10-06 07:20:00|4801.5|4799.5|4794|4792.5|4801.5|4799.5|4792.5|4790.5|25250
1633505100000|2021-10-06 07:25:00|4794.5|4792|4799|4797.5|4804.5|4803.5|4793|4791.5|18879
1633505400000|2021-10-06 07:30:00|4799.5|4798|4790|4787.5|4802|4801|4790|4787.5|21219
1633505700000|2021-10-06 07:35:00|4790.5|4788.5|4778.5|4777|4790.5|4789|4770.5|4769.5|19264
1633506000000|2021-10-06 07:40:00|4779|4777.5|4789.5|4788|4790.5|4789|4776.5|4775|14260
1633506300000|2021-10-06 07:45:00|4789|4787.5|4801.5|4800.5|4801.5|4801|4785|4784|31698
1633506600000|2021-10-06 07:50:00|4802|4801|4800|4798.5|4804.5|4803|4795|4793|23600
1633506900000|2021-10-06 07:55:00|4799.5|4798|4779.5|4778|4800|4799|4779|4778|22596
1633507200000|2021-10-06 08:00:00|4779|4777|4766|4764.5|4782|4780.5|4762|4761|26618
1633507500000|2021-10-06 08:05:00|4765.5|4763.5|4757|4755.5|4766|4764.5|4746.5|4745|27172
1633507800000|2021-10-06 08:10:00|4757.5|4755|4750.5|4750|4759.5|4758|4747.5|4746.5|18793
1633508100000|2021-10-06 08:15:00|4750|4749|4750|4748.5|4752|4751.5|4742.5|4741|27725
1633508400000|2021-10-06 08:20:00|4750.5|4749|4748|4746.5|4752|4751.5|4742|4741|12555
1633508700000|2021-10-06 08:25:00|4748.5|4747|4761.5|4760|4763.5|4762|4745.5|4744.5|19675
1633509000000|2021-10-06 08:30:00|4761|4759.5|4765.5|4763.5|4770.5|4770|4757.5|4756|29061
1633509300000|2021-10-06 08:35:00|4766|4764|4752|4751|4767|4766|4749.5|4747.5|24816
1633509600000|2021-10-06 08:40:00|4753|4750.5|4756.5|4755|4760.5|4760|4745.5|4745|12860
1633509900000|2021-10-06 08:45:00|4757|4755.5|4748.5|4747.5|4760|4758.5|4746.5|4745.5|29408
1633510200000|2021-10-06 08:50:00|4748|4747|4750|4749|4755|4754.5|4747.5|4746.5|19225
1633510500000|2021-10-06 08:55:00|4750.5|4749.5|4760.5|4759.5|4766|4765|4750.5|4749.5|29535
1633510800000|2021-10-06 09:00:00|4760|4759|4759.5|4757.5|4764|4762.5|4750.5|4748.5|33804
1633511100000|2021-10-06 09:05:00|4759|4757|4758|4756.5|4761|4760|4750.5|4749|79318
1633511400000|2021-10-06 09:10:00|4757.5|4756|4756.5|4755|4759.5|4759|4750.5|4749.5|32343
1633511700000|2021-10-06 09:15:00|4756|4754.5|4769|4767|4769.5|4768.5|4750.5|4749.5|18934
1633512000000|2021-10-06 09:20:00|4768.5|4767.5|4761|4760|4769|4768|4756|4754.5|108787
1633512300000|2021-10-06 09:25:00|4760.5|4760.5|4754|4752.5|4761|4760.5|4752|4751|21464
1633512600000|2021-10-06 09:30:00|4753.5|4752|4764|4762.5|4764.5|4763|4752|4750.5|18048
1633512900000|2021-10-06 09:35:00|4763.5|4763|4767|4766|4767.5|4766.5|4748.5|4747|69806
1633513200000|2021-10-06 09:40:00|4767.5|4766.5|4754.5|4753.5|4770.5|4769.5|4753.5|4752|686357
1633513500000|2021-10-06 09:45:00|4755.5|4754|4757|4756|4759.5|4759|4754.5|4753.5|62715
1633513800000|2021-10-06 09:50:00|4756.5|4755.5|4737.5|4736.5|4757|4756|4734|4733|35864
1633514100000|2021-10-06 09:55:00|4737|4736|4733|4731.5|4741|4739.5|4728|4727|36037
1633514400000|2021-10-06 10:00:00|4732.5|4732|4740|4738.5|4740.5|4739.5|4729|4727.5|17678
1633514700000|2021-10-06 10:05:00|4739.5|4738|4728|4726.5|4742|4741|4726|4725|16121
1633515000000|2021-10-06 10:10:00|4729|4727|4746|4745|4746.5|4745.5|4729|4727|31804
1633515300000|2021-10-06 10:15:00|4745.5|4744.5|4749|4747.5|4752.5|4752|4741.5|4740|79231
1633515600000|2021-10-06 10:20:00|4748|4747|4743.5|4742.5|4748|4747|4738.5|4736.5|13288
1633515900000|2021-10-06 10:25:00|4744.5|4743|4745|4743.5|4746.5|4746|4743|4741.5|9764
1633516200000|2021-10-06 10:30:00|4746|4744|4741|4740|4746.5|4746|4735.5|4734|14059
1633516500000|2021-10-06 10:35:00|4740.5|4739.5|4739|4737.5|4744|4743|4737|4736|15569
1633516800000|2021-10-06 10:40:00|4739.5|4738|4745.5|4744|4748|4747|4739|4737.5|18377
1633517100000|2021-10-06 10:45:00|4746|4744.5|4747.5|4746.5|4751|4749.5|4742.5|4740.5|40408
1633517400000|2021-10-06 10:50:00|4747|4747|4746|4745|4747.5|4747|4743|4741.5|12814
1633517700000|2021-10-06 10:55:00|4745.5|4744.5|4750|4748.5|4751.5|4750|4745.5|4744.5|37179
1633518000000|2021-10-06 11:00:00|4750.5|4749|4761|4760|4761|4760|4750|4748.5|24244
1633518300000|2021-10-06 11:05:00|4761.5|4760.5|4749|4748|4761.5|4761|4749|4748|46206
1633518600000|2021-10-06 11:10:00|4749.5|4748.5|4755|4754|4755|4754|4749.5|4748.5|77267
1633518900000|2021-10-06 11:15:00|4754.5|4753.5|4757|4756.5|4760.5|4759.5|4753.5|4752.5|99708
1633519200000|2021-10-06 11:20:00|4757.5|4757|4757|4755.5|4763.5|4763|4753.5|4753|22957
1633519500000|2021-10-06 11:25:00|4757.5|4755|4751.5|4750|4757.5|4755.5|4749.5|4747.5|17966
1633519800000|2021-10-06 11:30:00|4752|4750.5|4768|4766|4768|4766|4750|4748|40938
1633520100000|2021-10-06 11:35:00|4768.5|4767|4770|4769|4778|4777|4768|4766|29771
1633520400000|2021-10-06 11:40:00|4770.5|4768.5|4762|4760.5|4771.5|4770.5|4761.5|4760.5|21125
1633520700000|2021-10-06 11:45:00|4762.5|4761|4757.5|4756|4763.5|4762.5|4756|4755|13337
1633521000000|2021-10-06 11:50:00|4758|4756.5|4764.5|4763.5|4769|4767.5|4758|4756.5|15000
1633521300000|2021-10-06 11:55:00|4765.5|4764|4763|4762.5|4769.5|4768|4762.5|4761|19803
1633521600000|2021-10-06 12:00:00|4762.5|4762|4775.5|4775|4775.5|4775|4761|4760|21071
1633521900000|2021-10-06 12:05:00|4775|4774.5|4786|4784.5|4786.5|4785|4772.5|4771.5|34763
1633522200000|2021-10-06 12:10:00|4785.5|4784|4788|4786.5|4793|4792|4784|4783|84167
1633522500000|2021-10-06 12:15:00|4788.5|4787|4787|4785.5|4792|4791|4781|4780.5|16846
1633522800000|2021-10-06 12:20:00|4788|4786|4790.5|4789.5|4794.5|4793|4785|4783.5|34935
1633523100000|2021-10-06 12:25:00|4790|4788.5|4794|4792.5|4799|4798|4788.5|4787|19235
1633523400000|2021-10-06 12:30:00|4794.5|4793|4803|4802|4805|4803.5|4794|4793|42105
1633523700000|2021-10-06 12:35:00|4803.5|4802.5|4807|4805.5|4811.5|4810.5|4803.5|4802|33716
1633524000000|2021-10-06 12:40:00|4806.5|4806|4800|4799|4809.5|4807.5|4800|4799|17483
1633524300000|2021-10-06 12:45:00|4799.5|4798.5|4799|4797.5|4803|4802|4795|4793.5|18449
1633524600000|2021-10-06 12:50:00|4799.5|4798|4796|4794.5|4806.5|4805|4792|4790.5|19976
1633524900000|2021-10-06 12:55:00|4796.5|4795|4800|4799|4801|4800|4792|4791|11528
1633525200000|2021-10-06 13:00:00|4800.5|4799.5|4801|4800|4801|4800.5|4794.5|4793|105028
1633525500000|2021-10-06 13:05:00|4801.5|4800.5|4794|4792.5|4804|4803.5|4792|4790.5|14987
1633525800000|2021-10-06 13:10:00|4794.5|4793|4792.5|4791.5|4796|4795|4788|4786|14674
1633526100000|2021-10-06 13:15:00|4792|4791|4793.5|4792.5|4796|4795|4788|4787|17286
1633526400000|2021-10-06 13:20:00|4794|4793|4785.5|4784.5|4796.5|4795.5|4784.5|4782.5|20625
1633526700000|2021-10-06 13:25:00|4786|4785|4784.5|4783|4791|4790|4779.5|4778|39926
1633527000000|2021-10-06 13:30:00|4783.5|4782.5|4807.5|4806|4809|4807|4776.5|4775|65594
1633527300000|2021-10-06 13:35:00|4808|4806.5|4804|4802.5|4814.5|4813.5|4799.5|4798|44420
1633527600000|2021-10-06 13:40:00|4803.5|4803|4799|4798|4811|4809.5|4793.5|4791.5|44176
1633527900000|2021-10-06 13:45:00|4799.5|4798.5|4781.5|4780|4799.5|4798.5|4776.5|4774.5|40884
1633528200000|2021-10-06 13:50:00|4781|4779|4773.5|4772|4781|4779|4765.5|4764.5|67764
1633528500000|2021-10-06 13:55:00|4774|4772.5|4777|4776|4779|4778|4767.5|4765.5|30208
1633528800000|2021-10-06 14:00:00|4776.5|4775|4773.5|4772|4777|4775.5|4767.5|4766|22242
1633529100000|2021-10-06 14:05:00|4773|4771.5|4774.5|4773|4774.5|4773.5|4762.5|4761|23527
1633529400000|2021-10-06 14:10:00|4774|4772.5|4778.5|4777.5|4784|4783|4769.5|4768.5|32787
1633529700000|2021-10-06 14:15:00|4778|4777|4763|4762.5|4779.5|4778|4762|4760.5|27275
1633530000000|2021-10-06 14:20:00|4762.5|4762|4782.5|4781.5|4783.5|4782|4762|4761|25181
1633530300000|2021-10-06 14:25:00|4783.5|4782|4773.5|4772.5|4784|4783|4773|4772|24753
1633530600000|2021-10-06 14:30:00|4773|4772|4775.5|4774|4780.5|4780|4771|4770|32365
1633530900000|2021-10-06 14:35:00|4776|4774.5|4771|4770|4777|4776|4766.5|4764.5|38756
1633531200000|2021-10-06 14:40:00|4771.5|4770.5|4758.5|4757.5|4772|4771|4757.5|4757|30601
1633531500000|2021-10-06 14:45:00|4758|4757|4762.5|4761.5|4764|4763|4758|4757|33111
1633531800000|2021-10-06 14:50:00|4763|4762|4772|4771|4772|4771.5|4758.5|4757.5|29854
1633532100000|2021-10-06 14:55:00|4771.5|4770.5|4777|4776.5|4777|4776.5|4768.5|4768|28090
1633532400000|2021-10-06 15:00:00|4776.5|4776|4785|4784.5|4788.5|4788|4775|4774.5|63155
1633532700000|2021-10-06 15:05:00|4784.5|4784|4781.5|4781|4786.5|4785.5|4778.5|4777|33320
1633533000000|2021-10-06 15:10:00|4782.5|4782|4782.5|4781|4786.5|4784.5|4778|4776.5|4046
1633533300000|2021-10-06 15:15:00|4782|4780.5|4782.5|4781|4786|4784|4779.5|4778|3969
1633533600000|2021-10-06 15:20:00|4782|4780.5|4778|4776.5|4782|4780.5|4775|4774|4207
1633533900000|2021-10-06 15:25:00|4779|4777.5|4781|4779|4783.5|4782|4775|4773|5115
1633590000000|2021-10-07 07:00:00|4882.5|4868.5|4855.5|4852|4883.5|4877.5|4840|4834|60445
1633590300000|2021-10-07 07:05:00|4856|4852.5|4853.5|4851.5|4863|4860.5|4849|4846.5|46990
1633590600000|2021-10-07 07:10:00|4854|4852|4854|4852.5|4861.5|4859.5|4845.5|4843.5|34395
1633590900000|2021-10-07 07:15:00|4854.5|4853|4852.5|4850.5|4868.5|4867.5|4852|4849.5|24524
1633591200000|2021-10-07 07:20:00|4852|4850|4863|4862|4867|4865|4851.5|4850|26229
1633591500000|2021-10-07 07:25:00|4862.5|4861.5|4863.5|4861.5|4866|4863.5|4853.5|4851.5|17668
1633591800000|2021-10-07 07:30:00|4863|4862|4869|4868|4869|4868|4862|4861|21163
1633592100000|2021-10-07 07:35:00|4869.5|4868.5|4868.5|4867|4870.5|4869.5|4861|4859.5|18684
1633592400000|2021-10-07 07:40:00|4868|4866|4871.5|4870.5|4873.5|4871.5|4866|4864.5|13147
1633592700000|2021-10-07 07:45:00|4872|4871|4872.5|4871|4879.5|4879|4868.5|4867.5|34304
1633593000000|2021-10-07 07:50:00|4872|4870.5|4869.5|4869|4880.5|4880|4866|4865|35531
1633593300000|2021-10-07 07:55:00|4870|4869.5|4867.5|4866|4874.5|4873.5|4866.5|4864.5|9148
1633593600000|2021-10-07 08:00:00|4867|4865.5|4862|4860.5|4872.5|4872|4861.5|4860.5|30784
1633593900000|2021-10-07 08:05:00|4861.5|4860|4864.5|4863|4869.5|4868|4859.5|4859|34304
1633594200000|2021-10-07 08:10:00|4864|4862.5|4878.5|4877.5|4879|4877.5|4858|4856.5|24578
1633594500000|2021-10-07 08:15:00|4879|4878|4865|4864|4879|4878.5|4865|4864|17196
1633594800000|2021-10-07 08:20:00|4864.5|4863.5|4865|4864|4865.5|4864.5|4857.5|4856.5|68897
1633595100000|2021-10-07 08:25:00|4864.5|4863.5|4872|4870.5|4875.5|4874|4862|4861|17171
1633595400000|2021-10-07 08:30:00|4871.5|4870|4876.5|4874.5|4878.5|4876.5|4867.5|4866|12122
1633595700000|2021-10-07 08:35:00|4877|4875.5|4878|4876.5|4884|4882.5|4875|4873|18353
1633596000000|2021-10-07 08:40:00|4878.5|4877|4885.5|4884.5|4888|4887|4877.5|4876.5|27206
1633596300000|2021-10-07 08:45:00|4886|4885|4882.5|4881.5|4890|4889|4879|4878|24873
1633596600000|2021-10-07 08:50:00|4882|4882|4886|4884|4892.5|4891.5|4882|4881.5|16437
1633596900000|2021-10-07 08:55:00|4886.5|4884.5|4886|4885.5|4893|4892.5|4883|4882|22230
1633597200000|2021-10-07 09:00:00|4886.5|4885|4872|4871|4886.5|4885|4872|4870.5|18086
1633597500000|2021-10-07 09:05:00|4872.5|4871.5|4887.5|4886|4888.5|4887.5|4870|4868.5|31995
1633597800000|2021-10-07 09:10:00|4887|4885.5|4881.5|4880.5|4887.5|4886.5|4879.5|4878.5|8655
1633598100000|2021-10-07 09:15:00|4882|4881|4878|4876.5|4891|4889.5|4877.5|4876.5|14131
1633598400000|2021-10-07 09:20:00|4877.5|4877|4897.5|4896.5|4897.5|4897|4874|4873|42525
1633598700000|2021-10-07 09:25:00|4897|4895.5|4893.5|4892|4903.5|4903|4889|4887.5|47136
1633599000000|2021-10-07 09:30:00|4893|4891.5|4902.5|4901.5|4902.5|4902|4887.5|4886|20839
1633599300000|2021-10-07 09:35:00|4902|4901|4912|4910|4912|4910.5|4901.5|4900|20912
1633599600000|2021-10-07 09:40:00|4911.5|4910.5|4912.5|4911|4913|4911.5|4904|4903|17112
1633599900000|2021-10-07 09:45:00|4912|4911.5|4914.5|4913.5|4917|4916|4912|4911|11288
1633600200000|2021-10-07 09:50:00|4915|4914|4923|4922|4924.5|4923.5|4915|4914|25221
1633600500000|2021-10-07 09:55:00|4922.5|4921.5|4914.5|4913|4922.5|4921.5|4909.5|4908|20215
1633600800000|2021-10-07 10:00:00|4914|4913.5|4921.5|4920.5|4922.5|4921.5|4913.5|4913|15941
1633601100000|2021-10-07 10:05:00|4921|4920|4929.5|4928.5|4929.5|4928.5|4918.5|4917|15920
1633601400000|2021-10-07 10:10:00|4929|4928|4934|4933|4938|4937.5|4927|4926.5|31292
1633601700000|2021-10-07 10:15:00|4934.5|4933.5|4934.5|4933|4938|4936.5|4930|4928.5|32376
1633602000000|2021-10-07 10:20:00|4934|4933.5|4933.5|4932.5|4939|4938.5|4932.5|4931|27021
1633602300000|2021-10-07 10:25:00|4934|4932|4930|4929|4934|4932|4925.5|4924.5|29606
1633602600000|2021-10-07 10:30:00|4930.5|4929.5|4938.5|4937.5|4942.5|4941.5|4930|4929.5|31268
1633602900000|2021-10-07 10:35:00|4939.5|4938|4943.5|4943|4947|4946.5|4937.5|4937|33197
1633603200000|2021-10-07 10:40:00|4944|4943.5|4943|4942|4950|4949.5|4943|4942|21118
1633603500000|2021-10-07 10:45:00|4942.5|4941.5|4949|4948.5|4951|4950.5|4941.5|4940.5|16781
1633603800000|2021-10-07 10:50:00|4948.5|4948|4947|4946|4951|4950|4943|4942.5|22230
1633604100000|2021-10-07 10:55:00|4947.5|4946.5|4950.5|4949|4950.5|4950|4945.5|4944|20847
1633604400000|2021-10-07 11:00:00|4950|4949.5|4945|4944|4950.5|4949.5|4942|4941|21868
1633604700000|2021-10-07 11:05:00|4945.5|4944.5|4949.5|4948.5|4950.5|4949.5|4945.5|4944.5|17111
1633605000000|2021-10-07 11:10:00|4949|4948|4952.5|4952|4953|4952.5|4949|4948|21833
1633605300000|2021-10-07 11:15:00|4953|4952.5|4960|4959|4966.5|4966|4953|4952.5|45099
1633605600000|2021-10-07 11:20:00|4959.5|4958.5|4962.5|4961.5|4964|4963|4953.5|4953|32468
1633605900000|2021-10-07 11:25:00|4962|4962|4968|4967|4969.5|4969|4960.5|4959.5|25257
1633606200000|2021-10-07 11:30:00|4967.5|4966.5|4953|4952|4968|4967|4948|4947.5|44800
1633606500000|2021-10-07 11:35:00|4952.5|4951.5|4938|4936.5|4958.5|4957.5|4935.5|4934.5|38587
1633606800000|2021-10-07 11:40:00|4938.5|4937|4946.5|4945|4946.5|4945.5|4938.5|4937|29719
1633607100000|2021-10-07 11:45:00|4947|4945.5|4947.5|4946.5|4949.5|4948.5|4943|4941.5|19460
1633607400000|2021-10-07 11:50:00|4947|4946|4945.5|4944|4949|4948.5|4944|4942.5|20649
1633607700000|2021-10-07 11:55:00|4945|4943.5|4937.5|4937|4945|4943.5|4935|4933.5|19372
1633608000000|2021-10-07 12:00:00|4937|4936|4947.5|4946.5|4948.5|4947.5|4934.5|4933|30161
1633608300000|2021-10-07 12:05:00|4947|4947|4945.5|4945|4947|4947|4940.5|4939.5|32084
1633608600000|2021-10-07 12:10:00|4945|4944.5|4950.5|4949.5|4950.5|4950|4940.5|4939.5|24369
1633608900000|2021-10-07 12:15:00|4950|4949|4959|4958|4959.5|4959|4949.5|4949|26632
1633609200000|2021-10-07 12:20:00|4958.5|4957.5|4968.5|4967.5|4968.5|4968|4957.5|4956.5|22201
1633609500000|2021-10-07 12:25:00|4968|4967|4969|4968|4972.5|4972|4965.5|4964.5|24672
1633609800000|2021-10-07 12:30:00|4969.5|4968.5|4968|4967|4973|4972.5|4967|4966|21011
1633610100000|2021-10-07 12:35:00|4967.5|4967.5|4964|4963.5|4968.5|4967.5|4960.5|4959.5|180235
1633610400000|2021-10-07 12:40:00|4964.5|4964|4972.5|4971.5|4973.5|4972.5|4962.5|4962|27979
1633610700000|2021-10-07 12:45:00|4972|4971|4975.5|4975|4977.5|4976.5|4971|4970|31455
1633611000000|2021-10-07 12:50:00|4976|4975.5|4980|4978.5|4981.5|4980.5|4975|4974.5|25614
1633611300000|2021-10-07 12:55:00|4979.5|4978|4970.5|4969.5|4979.5|4978.5|4965.5|4964.5|33155
1633611600000|2021-10-07 13:00:00|4970|4970|4962.5|4962|4972|4970.5|4962|4961|26312
1633611900000|2021-10-07 13:05:00|4962|4961|4963.5|4962.5|4967.5|4966.5|4959.5|4958|47435
1633612200000|2021-10-07 13:10:00|4964|4963|4961|4960|4965.5|4964.5|4954.5|4953|44885
1633612500000|2021-10-07 13:15:00|4960.5|4959|4961.5|4960.5|4962.5|4961.5|4958|4957|32628
1633612800000|2021-10-07 13:20:00|4962|4961|4962.5|4962|4965|4963.5|4958|4957|34770
1633613100000|2021-10-07 13:25:00|4962|4961.5|4977.5|4976|4977.5|4976|4958.5|4958|38065
1633613400000|2021-10-07 13:30:00|4977|4976.5|4991.5|4990|4997|4996|4975|4974|166049
1633613700000|2021-10-07 13:35:00|4992|4990.5|4999.5|4998.5|5002|5001|4985|4983|164942
1633614000000|2021-10-07 13:40:00|5000|4998|4993.5|4992|5015|5014|4992|4990.5|141662
1633614300000|2021-10-07 13:45:00|4994|4992.5|4985|4983.5|4998.5|4997.5|4980|4979|94123
1633614600000|2021-10-07 13:50:00|4984.5|4984|4975|4974|4989.5|4988.5|4973.5|4972.5|100976
1633614900000|2021-10-07 13:55:00|4974.5|4973.5|4978|4977|4981|4980.5|4967|4966.5|56328
1633615200000|2021-10-07 14:00:00|4977.5|4976.5|4960|4959|4979.5|4978.5|4959.5|4959|81429
1633615500000|2021-10-07 14:05:00|4961|4959.5|4964|4963.5|4965|4964.5|4959|4958.5|60232
1633615800000|2021-10-07 14:10:00|4964.5|4964|4958|4956.5|4966.5|4966|4955|4953.5|46723
1633616100000|2021-10-07 14:15:00|4957.5|4957|4947.5|4945.5|4963.5|4963|4947|4945|71978
1633616400000|2021-10-07 14:20:00|4947|4946|4969.5|4968|4969.5|4968.5|4947|4946|49366
1633616700000|2021-10-07 14:25:00|4969|4967.5|4981.5|4980.5|4990.5|4990|4968|4967.5|76280
1633617000000|2021-10-07 14:30:00|4982|4981|4978|4977|4985|4984.5|4976|4975|67801
1633617300000|2021-10-07 14:35:00|4977.5|4976.5|4978.5|4977.5|4986|4985|4975.5|4974.5|55963
1633617600000|2021-10-07 14:40:00|4978|4978|4984|4983|4989.5|4988.5|4978|4977|33713
1633617900000|2021-10-07 14:45:00|4983.5|4982.5|4987|4986|4987|4986.5|4979|4978.5|51258
1633618200000|2021-10-07 14:50:00|4987.5|4986.5|4988|4987|4989.5|4988.5|4981.5|4981|38733
1633618500000|2021-10-07 14:55:00|4987.5|4986.5|4985.5|4984|4992|4991.5|4984.5|4983.5|53597
1633618800000|2021-10-07 15:00:00|4985|4984.5|4979.5|4979|4985.5|4985|4976|4975|59085
1633619100000|2021-10-07 15:05:00|4980|4979.5|4983|4982|4987.5|4986.5|4980|4979.5|50381
1633619400000|2021-10-07 15:10:00|4982.5|4981|4978.5|4977.5|4982.5|4982|4973.5|4973|63028
1633619700000|2021-10-07 15:15:00|4979|4978|4983.5|4983|4984|4983.5|4978|4977.5|67286
1633620000000|2021-10-07 15:20:00|4984|4983.5|4992.5|4991|4994|4993|4982.5|4982|91552
1633620300000|2021-10-07 15:25:00|4992|4990.5|4977.5|4975.5|4992|4990.5|4974.5|4973|109926
1633676400000|2021-10-08 07:00:00|4983.5|4977.5|4973|4971|5004|5000|4966.5|4965|88770
1633676700000|2021-10-08 07:05:00|4972.5|4971.5|4961|4958|4978|4976.5|4955.5|4953.5|19652
1633677000000|2021-10-08 07:10:00|4961.5|4958.5|4958|4956.5|4968.5|4967.5|4954|4952.5|29980
1633677300000|2021-10-08 07:15:00|4958.5|4957|4944.5|4943|4965.5|4964|4939.5|4936.5|25058
1633677600000|2021-10-08 07:20:00|4945|4943.5|4942.5|4941|4947.5|4946.5|4937|4935|24767
1633677900000|2021-10-08 07:25:00|4943|4941.5|4941|4939.5|4952|4951.5|4939|4938|14664
1633678200000|2021-10-08 07:30:00|4940.5|4938.5|4929|4927|4940.5|4939|4926|4924|13760
1633678500000|2021-10-08 07:35:00|4930|4927.5|4937.5|4935.5|4939|4937|4927|4926|11452
1633678800000|2021-10-08 07:40:00|4938|4936|4944.5|4943|4948|4947|4938|4936|8715
1633679100000|2021-10-08 07:45:00|4944|4942.5|4943.5|4942.5|4950.5|4949.5|4942|4940.5|13125
1633679400000|2021-10-08 07:50:00|4944.5|4943|4949|4947.5|4953|4952.5|4943.5|4943|22169
1633679700000|2021-10-08 07:55:00|4949.5|4948|4938.5|4937|4952.5|4951.5|4938|4937|8661
1633680000000|2021-10-08 08:00:00|4938|4936|4935.5|4934.5|4944.5|4943|4935|4933.5|8975
1633680300000|2021-10-08 08:05:00|4936|4935|4943|4941.5|4945|4943.5|4936|4935|6301
1633680600000|2021-10-08 08:10:00|4943.5|4942|4924.5|4923|4945|4944.5|4924.5|4923|12288
1633680900000|2021-10-08 08:15:00|4924|4923.5|4933.5|4932.5|4935|4934.5|4924|4923.5|18946
1633681200000|2021-10-08 08:20:00|4933|4932|4932|4931.5|4934.5|4933.5|4931|4930|7064
1633681500000|2021-10-08 08:25:00|4931.5|4931|4937|4935.5|4938.5|4937|4923|4922|9075
1633681800000|2021-10-08 08:30:00|4936.5|4936|4935|4933.5|4943|4942.5|4934.5|4933.5|12526
1633682100000|2021-10-08 08:35:00|4934.5|4933|4938.5|4937|4939.5|4938.5|4932|4931|20427
1633682400000|2021-10-08 08:40:00|4939|4937.5|4941|4940|4943|4942|4937.5|4936.5|10431
1633682700000|2021-10-08 08:45:00|4940.5|4939.5|4947|4946|4951.5|4951|4939.5|4938|17039
1633683000000|2021-10-08 08:50:00|4947.5|4946.5|4942|4940.5|4953|4952.5|4941.5|4940|10886
1633683300000|2021-10-08 08:55:00|4942.5|4941|4949|4947.5|4951.5|4950.5|4942.5|4941|9599
1633683600000|2021-10-08 09:00:00|4948.5|4947|4948.5|4948|4951.5|4951|4947|4946|9354
1633683900000|2021-10-08 09:05:00|4949|4948.5|4943.5|4943|4950.5|4950|4941.5|4940|7148
1633684200000|2021-10-08 09:10:00|4944.5|4943.5|4936.5|4935|4947|4945.5|4936|4935|9611
1633684500000|2021-10-08 09:15:00|4937|4935.5|4933.5|4932.5|4938|4936.5|4930.5|4929|20650
1633684800000|2021-10-08 09:20:00|4934|4933|4922.5|4920.5|4935|4934|4920|4919|13872
1633685100000|2021-10-08 09:25:00|4922|4920|4928|4927|4928.5|4928|4921.5|4920|9372
1633685400000|2021-10-08 09:30:00|4927.5|4926.5|4927|4925.5|4927.5|4926.5|4922.5|4921.5|7562
1633685700000|2021-10-08 09:35:00|4926.5|4926|4926.5|4925.5|4926.5|4926|4922.5|4921.5|6816
1633686000000|2021-10-08 09:40:00|4926|4925|4931.5|4930|4933|4932.5|4925.5|4924.5|8528
1633686300000|2021-10-08 09:45:00|4931|4929|4930.5|4929.5|4933.5|4932.5|4928.5|4927.5|6915
1633686600000|2021-10-08 09:50:00|4930|4930|4932.5|4931|4932.5|4931|4929.5|4928|8839
1633686900000|2021-10-08 09:55:00|4932|4931.5|4939|4938.5|4939|4938.5|4931.5|4931.5|8392
1633687200000|2021-10-08 10:00:00|4938.5|4938|4944.5|4943.5|4946.5|4945|4936.5|4936|12939
1633687500000|2021-10-08 10:05:00|4944|4944|4945|4943.5|4947.5|4946.5|4943|4942.5|9980
1633687800000|2021-10-08 10:10:00|4944.5|4944|4946.5|4945.5|4947.5|4947|4943|4942|10224
1633688100000|2021-10-08 10:15:00|4946|4945|4948|4946.5|4948|4946.5|4940.5|4939.5|14256
1633688400000|2021-10-08 10:20:00|4947|4946|4930|4928.5|4948|4946|4929|4928.5|10827
1633688700000|2021-10-08 10:25:00|4930.5|4929|4934.5|4933.5|4934.5|4934|4928.5|4927|10234
1633689000000|2021-10-08 10:30:00|4934|4934|4934.5|4934|4938|4937|4933|4932.5|11111
1633689300000|2021-10-08 10:35:00|4934|4933.5|4928.5|4927.5|4934|4933.5|4927.5|4926.5|10315
1633689600000|2021-10-08 10:40:00|4929|4928|4925|4924|4931.5|4930.5|4925|4924|7914
1633689900000|2021-10-08 10:45:00|4924.5|4923.5|4924|4923|4928|4927|4922|4920.5|11026
1633690200000|2021-10-08 10:50:00|4924.5|4922.5|4919|4917.5|4924.5|4923.5|4917|4916|10606
1633690500000|2021-10-08 10:55:00|4918.5|4918|4913.5|4912|4923|4922.5|4913|4912|13560
1633690800000|2021-10-08 11:00:00|4912.5|4912.5|4925|4923.5|4925.5|4925|4912.5|4912|11262
1633691100000|2021-10-08 11:05:00|4924.5|4923|4925|4924|4926|4924.5|4919.5|4918|5940
1633691400000|2021-10-08 11:10:00|4924.5|4924.5|4924|4922.5|4927|4926|4922|4920.5|5276
1633691700000|2021-10-08 11:15:00|4924.5|4923|4931|4930.5|4932.5|4932|4923.5|4922|6159
1633692000000|2021-10-08 11:20:00|4931.5|4929.5|4932.5|4931.5|4933.5|4932.5|4927|4926|6981
1633692300000|2021-10-08 11:25:00|4932|4931|4932.5|4931.5|4934|4933|4930|4929.5|8096
1633692600000|2021-10-08 11:30:00|4933|4932.5|4931.5|4931|4934|4933.5|4930.5|4929.5|4698
1633692900000|2021-10-08 11:35:00|4931|4930.5|4930.5|4929.5|4931.5|4931|4928|4927.5|10192
1633693200000|2021-10-08 11:40:00|4931|4930|4929.5|4928.5|4933.5|4932.5|4928.5|4927.5|7884
1633693500000|2021-10-08 11:45:00|4929|4928|4932|4931.5|4933|4932|4927.5|4927|7528
1633693800000|2021-10-08 11:50:00|4931.5|4931|4932|4931.5|4934|4933.5|4928|4927|8771
1633694100000|2021-10-08 11:55:00|4931.5|4931|4930.5|4929.5|4933.5|4932.5|4928|4927|17883
1633694400000|2021-10-08 12:00:00|4930|4930|4921|4920|4930.5|4930|4919|4918|10828
1633694700000|2021-10-08 12:05:00|4920.5|4919.5|4928.5|4927.5|4929|4928|4920.5|4919.5|7333
1633695000000|2021-10-08 12:10:00|4928|4927|4921.5|4920.5|4928|4927|4917|4916.5|13864
1633695300000|2021-10-08 12:15:00|4922|4921|4923.5|4922|4927|4925.5|4920.5|4919.5|7011
1633695600000|2021-10-08 12:20:00|4923|4921.5|4927|4926|4927|4926.5|4921.5|4921|8224
1633695900000|2021-10-08 12:25:00|4926.5|4926.5|4927.5|4926|4929|4928|4925.5|4924|5527
1633696200000|2021-10-08 12:30:00|4927|4925.5|4925|4924|4935|4933.5|4916|4913.5|38779
1633696500000|2021-10-08 12:35:00|4924.5|4923.5|4944.5|4943|4948.5|4947|4921.5|4919.5|26592
1633696800000|2021-10-08 12:40:00|4945|4943.5|4946|4944.5|4951.5|4950.5|4940.5|4939.5|15126
1633697100000|2021-10-08 12:45:00|4946.5|4945|4926|4924.5|4947.5|4946.5|4925|4923|26016
1633697400000|2021-10-08 12:50:00|4926.5|4925|4935|4934|4939.5|4938|4926.5|4924.5|16742
1633697700000|2021-10-08 12:55:00|4934.5|4933.5|4944|4943.5|4946.5|4945|4934.5|4933.5|16032
1633698000000|2021-10-08 13:00:00|4944.5|4944|4944|4943|4946|4945|4937.5|4936.5|30057
1633698300000|2021-10-08 13:05:00|4943.5|4942.5|4939.5|4938.5|4946|4945.5|4935.5|4934.5|40428
1633698600000|2021-10-08 13:10:00|4940|4939|4937|4936|4946.5|4946|4936.5|4934.5|56135
1633698900000|2021-10-08 13:15:00|4936.5|4935.5|4943|4942|4944|4943|4931|4929.5|25139
1633699200000|2021-10-08 13:20:00|4944|4942.5|4944|4943|4945|4944.5|4939|4938.5|11969
1633699500000|2021-10-08 13:25:00|4944.5|4943.5|4956|4954.5|4957|4956.5|4941|4940|37800
1633699800000|2021-10-08 13:30:00|4955.5|4955|4954.5|4953.5|4975|4974|4953.5|4952|134942
1633700100000|2021-10-08 13:35:00|4954|4953|4970|4968|4970.5|4968.5|4952.5|4951.5|61868
1633700400000|2021-10-08 13:40:00|4970.5|4968.5|4958|4956.5|4975|4973.5|4957.5|4955.5|92829
1633700700000|2021-10-08 13:45:00|4959|4956|4952|4950.5|4962|4961|4947.5|4946.5|34040
1633701000000|2021-10-08 13:50:00|4952.5|4950|4952|4950.5|4954.5|4953|4944.5|4943|27188
1633701300000|2021-10-08 13:55:00|4951|4949.5|4950|4948.5|4957.5|4956|4949|4947.5|35459
1633701600000|2021-10-08 14:00:00|4950.5|4948|4957.5|4956|4963|4961.5|4950.5|4948|38902
1633701900000|2021-10-08 14:05:00|4957|4956.5|4962.5|4962|4965|4964|4957|4956|27016
1633702200000|2021-10-08 14:10:00|4963|4962.5|4959.5|4958.5|4964|4963|4956|4954.5|29429
1633702500000|2021-10-08 14:15:00|4959|4958|4950.5|4950|4961|4959.5|4949.5|4949|24264
1633702800000|2021-10-08 14:20:00|4950|4949.5|4952|4951|4952|4951.5|4946.5|4945.5|42279
1633703100000|2021-10-08 14:25:00|4952.5|4951.5|4948|4947|4953.5|4952.5|4944|4943.5|36902
1633703400000|2021-10-08 14:30:00|4948.5|4947.5|4950|4949|4955.5|4954.5|4948.5|4947|20184
1633703700000|2021-10-08 14:35:00|4950.5|4949.5|4950|4949.5|4951.5|4950.5|4947.5|4946.5|20566
1633704000000|2021-10-08 14:40:00|4950.5|4949|4947|4945.5|4951.5|4951|4937|4936.5|33466
1633704300000|2021-10-08 14:45:00|4947.5|4946|4940|4939|4949.5|4947.5|4939.5|4938.5|34676
1633704600000|2021-10-08 14:50:00|4940.5|4939.5|4941|4940|4943|4942|4936|4935|30742
1633704900000|2021-10-08 14:55:00|4941.5|4940.5|4944|4943|4947.5|4947|4939|4938|24370
1633705200000|2021-10-08 15:00:00|4944.5|4942.5|4944.5|4943.5|4949|4948|4942|4941.5|52340
1633705500000|2021-10-08 15:05:00|4945|4944|4940.5|4939.5|4945|4944.5|4938.5|4938|31151
1633705800000|2021-10-08 15:10:00|4940|4939|4942.5|4942|4942.5|4942|4938|4937|28089
1633706100000|2021-10-08 15:15:00|4943|4942.5|4943|4942.5|4944.5|4943.5|4939.5|4938.5|25046
1633706400000|2021-10-08 15:20:00|4942.5|4942|4935.5|4934.5|4943|4942|4935|4934|33663
1633706700000|2021-10-08 15:25:00|4935|4934|4943.5|4942.5|4945|4943.5|4934|4933.5|52410
1633935600000|2021-10-11 07:00:00|5026|5007|5012|5010|5032|5028|4997|4994|81342
1633935900000|2021-10-11 07:05:00|5013|5011|5002|4998.5|5025|5023|5000|4997|92750
1633936200000|2021-10-11 07:10:00|5003|4999|5023|5020|5023|5022|4996.5|4994|98974
1633936500000|2021-10-11 07:15:00|5024|5021|5026|5024|5029|5027|5018|5017|68128
1633936800000|2021-10-11 07:20:00|5027|5025|5024|5022|5031|5029|5021|5020|134470
1633937100000|2021-10-11 07:25:00|5023|5021|5024|5022|5028|5027|5019|5017|17328
1633937400000|2021-10-11 07:30:00|5025|5023|5048|5046|5049|5048|5023|5021|29205
1633937700000|2021-10-11 07:35:00|5047|5045|5071|5069|5074|5073|5046|5045|59214
1633938000000|2021-10-11 07:40:00|5070|5068|5077|5075|5081|5079|5064|5063|40474
1633938300000|2021-10-11 07:45:00|5076|5076|5083|5082|5085|5083|5075|5073|34047
1633938600000|2021-10-11 07:50:00|5084|5083|5071|5069|5087|5086|5065|5064|24272
1633938900000|2021-10-11 07:55:00|5070|5070|5080|5079|5082|5080|5069|5068|20168
1633939200000|2021-10-11 08:00:00|5079|5078|5079|5077|5087|5085|5075|5074|26788
1633939500000|2021-10-11 08:05:00|5078|5078|5086|5084|5089|5088|5077|5076|18763
1633939800000|2021-10-11 08:10:00|5087|5085|5076|5074|5088|5087|5074|5072|18708
1633940100000|2021-10-11 08:15:00|5075|5073|5081|5079|5082|5081|5071|5070|17938
1633940400000|2021-10-11 08:20:00|5080|5080|5071|5070|5082|5081|5069|5068|13623
1633940700000|2021-10-11 08:25:00|5072|5071|5075|5074|5078|5076|5071|5070|8604
1633941000000|2021-10-11 08:30:00|5076|5075|5091|5089|5094|5092|5076|5075|20654
1633941300000|2021-10-11 08:35:00|5090|5090|5092|5090|5096|5095|5090|5088|16300
1633941600000|2021-10-11 08:40:00|5093|5091|5087|5085|5094|5093|5085|5084|14489
1633941900000|2021-10-11 08:45:00|5086|5086|5087|5086|5090|5089|5083|5082|31722
1633942200000|2021-10-11 08:50:00|5086|5085|5093|5092|5096|5095|5086|5085|27086
1633942500000|2021-10-11 08:55:00|5094|5093|5096|5095|5097|5096|5086|5084|36702
1633942800000|2021-10-11 09:00:00|5095|5094|5091|5090|5101|5100|5091|5090|22450
1633943100000|2021-10-11 09:05:00|5092|5091|5093|5091|5098|5097|5088|5087|7821
1633943400000|2021-10-11 09:10:00|5094|5092|5094|5092|5097|5095|5090|5089|9865
1633943700000|2021-10-11 09:15:00|5095|5094|5102|5101|5104|5102|5093|5092|18309
1633944000000|2021-10-11 09:20:00|5103|5102|5096|5095|5103|5102|5096|5094|10976
1633944300000|2021-10-11 09:25:00|5097|5096|5097|5095|5100|5099|5096|5095|6541
1633944600000|2021-10-11 09:30:00|5096|5094|5082|5080|5096|5095|5078|5077|14671
1633944900000|2021-10-11 09:35:00|5083|5081|5084|5082|5089|5087|5082|5080|11441
1633945200000|2021-10-11 09:40:00|5085|5083|5084|5083|5086|5084|5080|5079|14528
1633945500000|2021-10-11 09:45:00|5085|5084|5091|5089|5091|5090|5082|5080|6797
1633945800000|2021-10-11 09:50:00|5090|5088|5093|5092|5094|5093|5087|5086|10087
1633946100000|2021-10-11 09:55:00|5094|5093|5094|5093|5099|5097|5092|5091|13342
1633946400000|2021-10-11 10:00:00|5095|5094|5085|5083|5096|5095|5084|5083|20664
1633946700000|2021-10-11 10:05:00|5086|5084|5092|5091|5095|5094|5085|5083|11264
1633947000000|2021-10-11 10:10:00|5093|5092|5090|5089|5095|5094|5087|5086|10471
1633947300000|2021-10-11 10:15:00|5091|5090|5092|5091|5093|5092|5084|5083|14511
1633947600000|2021-10-11 10:20:00|5091|5090|5093|5091|5093|5091|5088|5087|8282
1633947900000|2021-10-11 10:25:00|5092|5090|5072|5071|5092|5091|5072|5070|20137
1633948200000|2021-10-11 10:30:00|5073|5072|5071|5070|5076|5074|5068|5067|20069
1633948500000|2021-10-11 10:35:00|5070|5069|5078|5077|5079|5078|5064|5062|26994
1633948800000|2021-10-11 10:40:00|5077|5076|5074|5073|5080|5078|5074|5073|11756
1633949100000|2021-10-11 10:45:00|5073|5072|5070|5068|5076|5075|5068|5066|24139
1633949400000|2021-10-11 10:50:00|5069|5067|5083|5082|5083|5082|5067|5066|28793
1633949700000|2021-10-11 10:55:00|5084|5083|5091|5090|5091|5090|5081|5080|10966
1633950000000|2021-10-11 11:00:00|5090|5089|5089|5088|5094|5093|5087|5086|13602
1633950300000|2021-10-11 11:05:00|5090|5089|5099|5097|5100|5099|5089|5088|8554
1633950600000|2021-10-11 11:10:00|5098|5096|5101|5100|5101|5100|5094|5093|14202
1633950900000|2021-10-11 11:15:00|5100|5099|5106|5105|5109|5108|5100|5099|31515
1633951200000|2021-10-11 11:20:00|5105|5104|5109|5108|5109|5108|5103|5102|15253
1633951500000|2021-10-11 11:25:00|5108|5107|5110|5108|5110|5109|5105|5104|6496
1633951800000|2021-10-11 11:30:00|5109|5107|5113|5112|5114|5113|5108|5107|11197
1633952100000|2021-10-11 11:35:00|5112|5111|5102|5100|5114|5113|5100|5099|13017
1633952400000|2021-10-11 11:40:00|5103|5101|5107|5105|5109|5108|5102|5101|9013
1633952700000|2021-10-11 11:45:00|5106|5106|5110|5108|5112|5111|5106|5105|9435
1633953000000|2021-10-11 11:50:00|5111|5109|5118|5117|5118|5117|5107|5106|11715
1633953300000|2021-10-11 11:55:00|5119|5118|5111|5110|5119|5118|5110|5109|10821
1633953600000|2021-10-11 12:00:00|5110|5109|5108|5107|5111|5109|5106|5105|7390
1633953900000|2021-10-11 12:05:00|5109|5108|5106|5105|5114|5113|5104|5103|14474
1633954200000|2021-10-11 12:10:00|5107|5106|5088|5086|5107|5106|5087|5086|37930
1633954500000|2021-10-11 12:15:00|5089|5087|5095|5094|5095|5094|5087|5085|6414
1633954800000|2021-10-11 12:20:00|5096|5095|5104|5103|5108|5107|5095|5094|34959
1633955100000|2021-10-11 12:25:00|5103|5102|5102|5101|5104|5102|5098|5096|16470
1633955400000|2021-10-11 12:30:00|5101|5100|5096|5095|5104|5103|5095|5094|20958
1633955700000|2021-10-11 12:35:00|5097|5096|5103|5102|5107|5106|5096|5095|15046
1633956000000|2021-10-11 12:40:00|5102|5101|5106|5105|5106|5105|5100|5099|16290
1633956300000|2021-10-11 12:45:00|5105|5104|5107|5106|5109|5108|5105|5104|11519
1633956600000|2021-10-11 12:50:00|5106|5105|5113|5112|5113|5112|5105|5104|20558
1633956900000|2021-10-11 12:55:00|5114|5113|5110|5109|5114|5113|5107|5105|35619
1633957200000|2021-10-11 13:00:00|5109|5108|5112|5111|5112|5111|5107|5106|19885
1633957500000|2021-10-11 13:05:00|5111|5110|5111|5110|5116|5115|5111|5110|13822
1633957800000|2021-10-11 13:10:00|5110|5109|5114|5113|5115|5114|5108|5107|21469
1633958100000|2021-10-11 13:15:00|5113|5112|5113|5112|5118|5117|5112|5111|11179
1633958400000|2021-10-11 13:20:00|5112|5111|5110|5109|5113|5112|5108|5107|18443
1633958700000|2021-10-11 13:25:00|5111|5110|5119|5117|5124|5123|5108|5107|39605
1633959000000|2021-10-11 13:30:00|5118|5116|5118|5115|5133|5131|5109|5108|105533
1633959300000|2021-10-11 13:35:00|5117|5114|5134|5133|5137|5135|5111|5110|44117
1633959600000|2021-10-11 13:40:00|5135|5134|5133|5130|5139|5137|5125|5124|34011
1633959900000|2021-10-11 13:45:00|5134|5131|5152|5150|5153|5152|5132|5130|40851
1633960200000|2021-10-11 13:50:00|5153|5151|5145|5143|5153|5152|5139|5138|68550
1633960500000|2021-10-11 13:55:00|5144|5144|5141|5139|5150|5149|5138|5136|51399
1633960800000|2021-10-11 14:00:00|5142|5140|5137|5136|5143|5142|5134|5132|39834
1633961100000|2021-10-11 14:05:00|5138|5137|5126|5123|5142|5140|5125|5123|100730
1633961400000|2021-10-11 14:10:00|5125|5122|5112|5111|5130|5129|5112|5111|24736
1633961700000|2021-10-11 14:15:00|5111|5110|5113|5111|5116|5115|5110|5108|45811
1633962000000|2021-10-11 14:20:00|5114|5112|5115|5113|5115|5114|5108|5107|29612
1633962300000|2021-10-11 14:25:00|5116|5114|5115|5114|5120|5119|5114|5113|24220
1633962600000|2021-10-11 14:30:00|5116|5115|5116|5114|5117|5116|5110|5108|18993
1633962900000|2021-10-11 14:35:00|5115|5113|5117|5115|5119|5118|5111|5109|97546
1633963200000|2021-10-11 14:40:00|5116|5116|5110|5108|5120|5118|5109|5108|32375
1633963500000|2021-10-11 14:45:00|5109|5109|5108|5107|5110|5109|5103|5102|33791
1633963800000|2021-10-11 14:50:00|5107|5106|5116|5114|5116|5115|5106|5105|23529
1633964100000|2021-10-11 14:55:00|5117|5115|5111|5109|5120|5119|5109|5108|46712
1633964400000|2021-10-11 15:00:00|5110|5110|5106|5105|5115|5114|5106|5105|45843
1633964700000|2021-10-11 15:05:00|5105|5104|5108|5107|5108|5107|5104|5103|41254
1633965000000|2021-10-11 15:10:00|5107|5106|5111|5110|5114|5113|5107|5106|47245
1633965300000|2021-10-11 15:15:00|5110|5109|5104|5103|5112|5110|5104|5103|40727
1633965600000|2021-10-11 15:20:00|5105|5104|5105|5103|5107|5106|5103|5102|23025
1633965900000|2021-10-11 15:25:00|5104|5104|5114|5112|5115|5113|5103|5102|46792
1634022000000|2021-10-12 07:00:00|4994.5|4990|4993.5|4990.5|5019|5004|4961|4953.5|87327
1634022300000|2021-10-12 07:05:00|4993|4990|5004|5001|5007|5006|4980.5|4978|28614
1634022600000|2021-10-12 07:10:00|5005|5002|5009|5007|5012|5011|4997.5|4995.5|23927
1634022900000|2021-10-12 07:15:00|5010|5008|4987|4985.5|5011|5009|4986.5|4985|30324
1634023200000|2021-10-12 07:20:00|4986.5|4985|4988|4987|4989|4987|4980|4978|39425
1634023500000|2021-10-12 07:25:00|4988.5|4987.5|5001|4999.5|5013|5012|4988|4987|27361
1634023800000|2021-10-12 07:30:00|5000|4999|4996|4994.5|5001|4999.5|4994|4993|17017
1634024100000|2021-10-12 07:35:00|4995.5|4994|4982.5|4981.5|4996.5|4995.5|4982.5|4981.5|32313
1634024400000|2021-10-12 07:40:00|4982|4982|4990|4989.5|4993|4991.5|4977.5|4976|27279
1634024700000|2021-10-12 07:45:00|4989.5|4989|4980.5|4979.5|4991|4990.5|4980|4979.5|16166
1634025000000|2021-10-12 07:50:00|4981|4980|4984|4983|4985|4984|4979|4977|9796
1634025300000|2021-10-12 07:55:00|4984.5|4982.5|4986.5|4985.5|4988.5|4987|4981.5|4980.5|17705
1634025600000|2021-10-12 08:00:00|4987|4986|4986.5|4985.5|4995|4993.5|4986.5|4985.5|15537
1634025900000|2021-10-12 08:05:00|4986|4985|4986.5|4985.5|4991|4989.5|4982.5|4982|16454
1634026200000|2021-10-12 08:10:00|4987.5|4985|4982.5|4981.5|4992|4990.5|4982|4981|21256
1634026500000|2021-10-12 08:15:00|4982|4982|4982.5|4981|4988|4987|4980.5|4979.5|29486
1634026800000|2021-10-12 08:20:00|4982|4980|4981.5|4980.5|4984.5|4983.5|4977.5|4976.5|26802
1634027100000|2021-10-12 08:25:00|4982|4981|4973|4971.5|4983.5|4982.5|4971|4970|21265
1634027400000|2021-10-12 08:30:00|4973.5|4972|4967|4966|4979|4978|4963.5|4963|28566
1634027700000|2021-10-12 08:35:00|4967.5|4966.5|4976.5|4975|4979|4977.5|4967.5|4966.5|20095
1634028000000|2021-10-12 08:40:00|4977|4975.5|4978|4976.5|4978|4976.5|4972.5|4972|44112
1634028300000|2021-10-12 08:45:00|4977.5|4977|4979.5|4978|4980|4979|4975|4973.5|13889
1634028600000|2021-10-12 08:50:00|4980.5|4978.5|4978.5|4978|4983|4982.5|4977|4975.5|26053
1634028900000|2021-10-12 08:55:00|4979.5|4978.5|4977|4976|4981|4979.5|4975.5|4975|20493
1634029200000|2021-10-12 09:00:00|4977.5|4976.5|4967|4965.5|4978|4977|4962.5|4961.5|34915
1634029500000|2021-10-12 09:05:00|4967.5|4967|4968.5|4967.5|4974|4972.5|4964.5|4963.5|11075
1634029800000|2021-10-12 09:10:00|4969|4968|4965.5|4964.5|4969.5|4969|4965|4964|18344
1634030100000|2021-10-12 09:15:00|4966|4965|4965|4963|4973.5|4971.5|4965|4963|10843
1634030400000|2021-10-12 09:20:00|4964.5|4962.5|4962.5|4962|4969|4967.5|4962|4960.5|14708
1634030700000|2021-10-12 09:25:00|4962|4961.5|4964|4963.5|4968|4967|4961.5|4960.5|11411
1634031000000|2021-10-12 09:30:00|4964.5|4964|4962|4961|4969|4968|4961|4960|20356
1634031300000|2021-10-12 09:35:00|4962.5|4961.5|4962|4960.5|4963.5|4962.5|4957|4956|25573
1634031600000|2021-10-12 09:40:00|4962.5|4961.5|4964.5|4963.5|4967|4965.5|4960|4959.5|18925
1634031900000|2021-10-12 09:45:00|4964|4963|4960|4959|4964|4963.5|4957.5|4956.5|32665
1634032200000|2021-10-12 09:50:00|4960.5|4959.5|4959|4957.5|4966|4965.5|4956|4955|19256
1634032500000|2021-10-12 09:55:00|4959.5|4958|4963|4961.5|4963|4962.5|4957|4956|20397
1634032800000|2021-10-12 10:00:00|4963.5|4962|4961|4959.5|4964|4962.5|4954.5|4953.5|29327
1634033100000|2021-10-12 10:05:00|4961.5|4960|4957.5|4956.5|4964|4963|4957.5|4956|22166
1634033400000|2021-10-12 10:10:00|4957|4956|4956.5|4955.5|4959|4958|4954|4953|19130
1634033700000|2021-10-12 10:15:00|4956|4956|4964|4962.5|4964|4962.5|4955|4954|26978
1634034000000|2021-10-12 10:20:00|4963.5|4963|4962|4961|4966|4964.5|4959.5|4958.5|27921
1634034300000|2021-10-12 10:25:00|4962.5|4961.5|4961.5|4960.5|4967.5|4966.5|4960.5|4960|24079
1634034600000|2021-10-12 10:30:00|4962|4961|4960|4959|4962.5|4961|4958.5|4957.5|4115
1634034900000|2021-10-12 10:35:00|4961|4959.5|4962.5|4961|4963|4962|4958.5|4958|10278
1634035200000|2021-10-12 10:40:00|4962|4961.5|4966.5|4966|4972.5|4971.5|4960|4959.5|15029
1634035500000|2021-10-12 10:45:00|4967|4966.5|4969|4968.5|4971.5|4970|4966|4965.5|18266
1634035800000|2021-10-12 10:50:00|4968.5|4968|4970.5|4969|4973.5|4972|4967.5|4966.5|48998
1634036100000|2021-10-12 10:55:00|4970|4968.5|4973|4972.5|4975.5|4974.5|4969|4968|18333
1634036400000|2021-10-12 11:00:00|4974|4973|4968.5|4967|4974|4973|4967.5|4966.5|9776
1634036700000|2021-10-12 11:05:00|4968|4966.5|4970|4968.5|4971.5|4970|4966|4965.5|8079
1634037000000|2021-10-12 11:10:00|4970.5|4969|4971|4970.5|4973|4972|4968.5|4967.5|35398
1634037300000|2021-10-12 11:15:00|4971.5|4970|4968|4967.5|4973|4971.5|4966|4965.5|30933
1634037600000|2021-10-12 11:20:00|4967.5|4967|4966|4965|4969.5|4969|4965.5|4965|54527
1634037900000|2021-10-12 11:25:00|4965.5|4964.5|4976|4975|4976|4975.5|4965|4964|13849
1634038200000|2021-10-12 11:30:00|4976.5|4974.5|4975.5|4974.5|4984|4982|4975.5|4974.5|15233
1634038500000|2021-10-12 11:35:00|4975|4975|4967.5|4967|4976|4975|4967.5|4967|7787
1634038800000|2021-10-12 11:40:00|4967|4966.5|4972|4971|4974|4973.5|4966.5|4965.5|14928
1634039100000|2021-10-12 11:45:00|4972.5|4971.5|4975|4973|4978.5|4977.5|4971.5|4971|36349
1634039400000|2021-10-12 11:50:00|4974.5|4973.5|4974.5|4974|4976.5|4975.5|4973.5|4972.5|8979
1634039700000|2021-10-12 11:55:00|4974|4973.5|4975|4974.5|4976.5|4975|4972|4971.5|14953
1634040000000|2021-10-12 12:00:00|4974.5|4974|4979.5|4979|4979.5|4979|4973|4972.5|11397
1634040300000|2021-10-12 12:05:00|4980|4979.5|4979.5|4978.5|4981.5|4980.5|4975.5|4974.5|5978
1634040600000|2021-10-12 12:10:00|4980|4979|4983.5|4982.5|4984|4983.5|4979|4978|13863
1634040900000|2021-10-12 12:15:00|4984.5|4983|4990.5|4989|4991.5|4990|4984.5|4983|13955
1634041200000|2021-10-12 12:20:00|4990|4989.5|4989|4987.5|4991|4990|4987|4986.5|18395
1634041500000|2021-10-12 12:25:00|4990|4988|4994|4992.5|4994|4993|4989.5|4987.5|9028
1634041800000|2021-10-12 12:30:00|4993.5|4992|4993.5|4992.5|4994.5|4994|4992|4991|6520
1634042100000|2021-10-12 12:35:00|4993|4992|4997|4996|4997|4996.5|4992|4991|22873
1634042400000|2021-10-12 12:40:00|4997.5|4996.5|4994.5|4993.5|4999.5|4999|4992|4991.5|30587
1634042700000|2021-10-12 12:45:00|4994|4993|4985.5|4984.5|4994|4993|4985|4984.5|14612
1634043000000|2021-10-12 12:50:00|4986|4985|4988|4987|4990|4989|4985|4984.5|12658
1634043300000|2021-10-12 12:55:00|4987.5|4986.5|4986.5|4985.5|4988.5|4987.5|4985|4984|8320
1634043600000|2021-10-12 13:00:00|4987|4986|4993.5|4992.5|4994|4993|4987|4985.5|10107
1634043900000|2021-10-12 13:05:00|4993|4992|4993|4991.5|4997.5|4996.5|4991.5|4990|10811
1634044200000|2021-10-12 13:10:00|4993.5|4992|5003|5001|5008|5006|4993.5|4991.5|45835
1634044500000|2021-10-12 13:15:00|5002|5000|5009|5008|5011|5010|4997|4996.5|54505
1634044800000|2021-10-12 13:20:00|5010|5009|5014|5013|5019|5017|5009|5008|41726
1634045100000|2021-10-12 13:25:00|5013|5012|5019|5017|5022|5020|5011|5010|62920
1634045400000|2021-10-12 13:30:00|5020|5018|5006|5004|5025|5023|5006|5004|60605
1634045700000|2021-10-12 13:35:00|5007|5005|5004|5002|5013|5011|4999.5|4998.5|51518
1634046000000|2021-10-12 13:40:00|5003|5001|5002|5001|5014|5012|5002|5001|43788
1634046300000|2021-10-12 13:45:00|5001|5000|5028|5027|5031|5029|4996.5|4995.5|69547
1634046600000|2021-10-12 13:50:00|5029|5028|5032|5030|5041|5040|5028|5027|48345
1634046900000|2021-10-12 13:55:00|5033|5031|5042|5040|5045|5044|5033|5031|79909
1634047200000|2021-10-12 14:00:00|5043|5041|5045|5043|5050|5049|5038|5037|36310
1634047500000|2021-10-12 14:05:00|5046|5044|5042|5041|5052|5051|5040|5039|38119
1634047800000|2021-10-12 14:10:00|5043|5042|5038|5037|5047|5045|5038|5036|37721
1634048100000|2021-10-12 14:15:00|5037|5036|5034|5033|5041|5040|5020|5019|42253
1634048400000|2021-10-12 14:20:00|5033|5032|5033|5031|5038|5037|5027|5025|50454
1634048700000|2021-10-12 14:25:00|5032|5030|5025|5024|5034|5032|5022|5021|33844
1634049000000|2021-10-12 14:30:00|5026|5025|5017|5015|5027|5026|5014|5013|126943
1634049300000|2021-10-12 14:35:00|5018|5016|5020|5019|5021|5019|5016|5015|37383
1634049600000|2021-10-12 14:40:00|5019|5018|5027|5026|5028|5027|5019|5018|33329
1634049900000|2021-10-12 14:45:00|5028|5027|5029|5027|5033|5032|5027|5026|37244
1634050200000|2021-10-12 14:50:00|5028|5026|5021|5020|5030|5029|5020|5019|57730
1634050500000|2021-10-12 14:55:00|5022|5021|5009|5008|5023|5022|5008|5007|110665
1634050800000|2021-10-12 15:00:00|5010|5007|5014|5013|5018|5017|5009|5007|91419
1634051100000|2021-10-12 15:05:00|5015|5014|5019|5018|5023|5022|5013|5012|71155
1634051400000|2021-10-12 15:10:00|5020|5019|5017|5016|5020|5019|5015|5014|42259
1634051700000|2021-10-12 15:15:00|5016|5015|5014|5013|5017|5016|5011|5010|50331
1634052000000|2021-10-12 15:20:00|5013|5012|5015|5014|5017|5016|5013|5012|47633
1634052300000|2021-10-12 15:25:00|5014|5013|5014|5012|5019|5018|5013|5012|148142
1634108400000|2021-10-13 07:00:00|4955|4951.5|4883|4880.5|4955|4951.5|4882.5|4880|83604
1634108700000|2021-10-13 07:05:00|4882.5|4881|4883.5|4882.5|4889.5|4887.5|4875|4873.5|74492
1634109000000|2021-10-13 07:10:00|4883|4882|4873.5|4871.5|4883|4882|4863|4861.5|37090
1634109300000|2021-10-13 07:15:00|4873|4872|4874.5|4873.5|4881.5|4878.5|4864|4863|33284
1634109600000|2021-10-13 07:20:00|4874|4873|4858|4856.5|4876|4874.5|4856.5|4855|40053
1634109900000|2021-10-13 07:25:00|4857.5|4857|4870|4868.5|4873.5|4872.5|4852.5|4851|26711
1634110200000|2021-10-13 07:30:00|4871|4869|4858|4857|4879.5|4877|4857.5|4856.5|48432
1634110500000|2021-10-13 07:35:00|4858.5|4857.5|4873.5|4872.5|4875|4874.5|4856.5|4856|35714
1634110800000|2021-10-13 07:40:00|4874|4873|4866|4865|4876|4875.5|4863.5|4862.5|48392
1634111100000|2021-10-13 07:45:00|4865.5|4865.5|4881|4880|4881|4880|4862.5|4861|49193
1634111400000|2021-10-13 07:50:00|4881.5|4880.5|4873.5|4872|4883.5|4883|4872.5|4871|27707
1634111700000|2021-10-13 07:55:00|4873|4871.5|4870|4869.5|4873.5|4872|4863|4862.5|20046
1634112000000|2021-10-13 08:00:00|4869.5|4869|4869.5|4868.5|4875.5|4874.5|4868.5|4867|35184
1634112300000|2021-10-13 08:05:00|4869|4867.5|4855.5|4854|4869|4867.5|4849.5|4849|35693
1634112600000|2021-10-13 08:10:00|4855|4854.5|4862.5|4861.5|4864.5|4863.5|4853|4852.5|29350
1634112900000|2021-10-13 08:15:00|4862|4861|4868|4867|4869|4868|4851.5|4851|79533
1634113200000|2021-10-13 08:20:00|4867.5|4867.5|4879|4877.5|4881|4880.5|4858|4857.5|35203
1634113500000|2021-10-13 08:25:00|4879.5|4878|4873.5|4872|4879.5|4878|4871|4870|26268
1634113800000|2021-10-13 08:30:00|4874|4872.5|4877|4876|4877.5|4876.5|4872.5|4871.5|32452
1634114100000|2021-10-13 08:35:00|4877.5|4876.5|4878.5|4877.5|4890.5|4889.5|4876|4875|27090
1634114400000|2021-10-13 08:40:00|4878|4877|4873|4872|4879|4878|4871|4870|34682
1634114700000|2021-10-13 08:45:00|4872.5|4871.5|4861.5|4860.5|4872.5|4871.5|4861|4860|26378
1634115000000|2021-10-13 08:50:00|4862|4860|4859|4858|4869.5|4868.5|4859|4857|20781
1634115300000|2021-10-13 08:55:00|4859.5|4858.5|4861.5|4860.5|4864|4863.5|4858.5|4857.5|20283
1634115600000|2021-10-13 09:00:00|4862|4861|4845.5|4844|4863.5|4863|4844.5|4844|36135
1634115900000|2021-10-13 09:05:00|4845|4843.5|4841|4840|4846.5|4846|4841|4840|17562
1634116200000|2021-10-13 09:10:00|4841.5|4840.5|4852.5|4851.5|4852.5|4851.5|4839|4838.5|21833
1634116500000|2021-10-13 09:15:00|4853.5|4852|4861|4859.5|4863.5|4862|4851.5|4850.5|17385
1634116800000|2021-10-13 09:20:00|4861.5|4860|4862|4861|4866|4864.5|4857|4856.5|18338
1634117100000|2021-10-13 09:25:00|4861.5|4860.5|4871.5|4870|4874.5|4873.5|4858|4857.5|21998
1634117400000|2021-10-13 09:30:00|4871|4869.5|4864|4863.5|4871|4869.5|4864|4863.5|7339
1634117700000|2021-10-13 09:35:00|4864.5|4864.5|4865|4864|4868|4867.5|4859.5|4859|19841
1634118000000|2021-10-13 09:40:00|4865.5|4864.5|4868|4867|4870|4869|4863.5|4862|10538
1634118300000|2021-10-13 09:45:00|4868.5|4868|4868.5|4867.5|4873|4872|4866.5|4865.5|28381
1634118600000|2021-10-13 09:50:00|4868|4868|4859|4858|4868|4868|4859|4857.5|39002
1634118900000|2021-10-13 09:55:00|4859.5|4858.5|4860.5|4859.5|4861|4860.5|4857|4855.5|12669
1634119200000|2021-10-13 10:00:00|4861|4860|4882|4880.5|4882|4881|4860.5|4860|24238
1634119500000|2021-10-13 10:05:00|4883|4881|4875|4874|4884|4882|4874|4873.5|15225
1634119800000|2021-10-13 10:10:00|4874.5|4873.5|4875|4874|4878|4876.5|4871|4870|12036
1634120100000|2021-10-13 10:15:00|4874.5|4873.5|4884|4883|4891|4889.5|4874.5|4873.5|24758
1634120400000|2021-10-13 10:20:00|4883.5|4882.5|4877.5|4876|4883.5|4882.5|4874.5|4873.5|13060
1634120700000|2021-10-13 10:25:00|4877|4876.5|4867.5|4866.5|4880|4879|4867|4866|11739
1634121000000|2021-10-13 10:30:00|4868|4867|4882|4881|4882.5|4881|4867|4866|22662
1634121300000|2021-10-13 10:35:00|4881.5|4880.5|4879.5|4878.5|4881.5|4880.5|4876.5|4876|9160
1634121600000|2021-10-13 10:40:00|4879|4878|4885|4884|4888.5|4888|4877|4876|9095
1634121900000|2021-10-13 10:45:00|4884.5|4883.5|4889.5|4888.5|4889.5|4888.5|4880|4879.5|10673
1634122200000|2021-10-13 10:50:00|4890.5|4889|4901|4899.5|4903.5|4903|4890.5|4889|19327
1634122500000|2021-10-13 10:55:00|4902|4900|4912|4911|4913|4912|4901|4899.5|16909
1634122800000|2021-10-13 11:00:00|4912.5|4912|4903|4902|4914.5|4912.5|4900|4898.5|14213
1634123100000|2021-10-13 11:05:00|4903.5|4902.5|4897.5|4896|4906.5|4905.5|4897.5|4896|12678
1634123400000|2021-10-13 11:10:00|4897|4895.5|4901.5|4900.5|4902.5|4901.5|4893|4891.5|11679
1634123700000|2021-10-13 11:15:00|4901|4900|4905|4904|4905.5|4904.5|4899|4898|6725
1634124000000|2021-10-13 11:20:00|4904.5|4903.5|4905.5|4904.5|4907|4906|4904|4903|9092
1634124300000|2021-10-13 11:25:00|4906|4905|4905.5|4904|4907|4906|4901.5|4900.5|8288
1634124600000|2021-10-13 11:30:00|4905|4904.5|4903|4902|4905.5|4905|4901.5|4900.5|7306
1634124900000|2021-10-13 11:35:00|4902.5|4901.5|4902|4901|4905|4904|4900|4899.5|19575
1634125200000|2021-10-13 11:40:00|4901.5|4900.5|4898|4897.5|4902|4901.5|4898|4897.5|8651
1634125500000|2021-10-13 11:45:00|4897.5|4897|4894.5|4894|4898.5|4897.5|4892.5|4892|8640
1634125800000|2021-10-13 11:50:00|4894|4893.5|4896|4894.5|4897|4895.5|4892.5|4892|6141
1634126100000|2021-10-13 11:55:00|4895.5|4894|4892|4891|4895.5|4894|4891.5|4891|5373
1634126400000|2021-10-13 12:00:00|4892.5|4891.5|4905|4904|4908.5|4907|4892.5|4891.5|11461
1634126700000|2021-10-13 12:05:00|4904.5|4903.5|4906.5|4905.5|4907.5|4906.5|4899.5|4899|5628
1634127000000|2021-10-13 12:10:00|4906|4905|4914|4912|4914.5|4913.5|4904.5|4904|5491
1634127300000|2021-10-13 12:15:00|4914.5|4912.5|4915.5|4914.5|4917.5|4916|4913|4912|8158
1634127600000|2021-10-13 12:20:00|4915|4914|4924|4922.5|4924|4922.5|4914|4912.5|26015
1634127900000|2021-10-13 12:25:00|4923.5|4923|4929.5|4928.5|4931.5|4930|4922|4921|28172
1634128200000|2021-10-13 12:30:00|4928.5|4928|4927|4925.5|4935|4933|4924.5|4922.5|93280
1634128500000|2021-10-13 12:35:00|4926.5|4926|4933.5|4932.5|4934.5|4933.5|4926.5|4926|22026
1634128800000|2021-10-13 12:40:00|4933|4932|4936|4935.5|4938.5|4937.5|4928.5|4928|16848
1634129100000|2021-10-13 12:45:00|4935.5|4935|4930|4929|4936|4935.5|4922.5|4921.5|10259
1634129400000|2021-10-13 12:50:00|4929.5|4928.5|4936|4935.5|4937.5|4936|4928.5|4927|13280
1634129700000|2021-10-13 12:55:00|4935.5|4935|4930.5|4929.5|4936|4935.5|4929.5|4928.5|8881
1634130000000|2021-10-13 13:00:00|4931|4930|4930|4929|4933.5|4933|4928|4927|14993
1634130300000|2021-10-13 13:05:00|4929.5|4928.5|4917|4915.5|4929.5|4928.5|4914|4913|43159
1634130600000|2021-10-13 13:10:00|4917.5|4916|4920|4918.5|4922.5|4921|4914|4913.5|20981
1634130900000|2021-10-13 13:15:00|4920.5|4919|4927|4925.5|4935.5|4934.5|4920|4919|29295
1634131200000|2021-10-13 13:20:00|4926.5|4926|4930.5|4929|4934|4933|4926|4924.5|22260
1634131500000|2021-10-13 13:25:00|4931|4929.5|4933.5|4932.5|4938.5|4937.5|4931|4929.5|28230
1634131800000|2021-10-13 13:30:00|4934.5|4933|4933.5|4931.5|4943|4941.5|4921|4920|77117
1634132100000|2021-10-13 13:35:00|4933|4931|4947|4945.5|4947.5|4946|4926|4925|55996
1634132400000|2021-10-13 13:40:00|4946.5|4946|4941.5|4940.5|4949|4948.5|4941.5|4940|78637
1634132700000|2021-10-13 13:45:00|4941|4940|4926|4925|4942|4941|4924.5|4923.5|76997
1634133000000|2021-10-13 13:50:00|4925.5|4924.5|4934|4933|4939.5|4938.5|4924|4923|52617
1634133300000|2021-10-13 13:55:00|4933.5|4933.5|4939.5|4938.5|4944.5|4943.5|4925|4924|46601
1634133600000|2021-10-13 14:00:00|4940|4939|4943|4942.5|4945.5|4944.5|4936|4934.5|29220
1634133900000|2021-10-13 14:05:00|4943.5|4943|4943|4942|4945|4944.5|4940|4939|25376
1634134200000|2021-10-13 14:10:00|4943.5|4942.5|4940|4939|4946.5|4946|4938|4937|32655
1634134500000|2021-10-13 14:15:00|4939.5|4938.5|4956.5|4956|4959|4958|4939|4938|93628
1634134800000|2021-10-13 14:20:00|4957|4956.5|4954|4953|4960.5|4959.5|4952|4950.5|31436
1634135100000|2021-10-13 14:25:00|4954.5|4953.5|4950|4949.5|4957|4956|4949|4948|67810
1634135400000|2021-10-13 14:30:00|4950.5|4950|4961.5|4960.5|4961.5|4960.5|4950|4949|92946
1634135700000|2021-10-13 14:35:00|4962.5|4961|4964|4963|4966|4965|4958.5|4958|48493
1634136000000|2021-10-13 14:40:00|4963.5|4962.5|4977|4976|4977.5|4976.5|4960.5|4960|90222
1634136300000|2021-10-13 14:45:00|4977.5|4976.5|4976|4974.5|4982.5|4981.5|4972.5|4970.5|85379
1634136600000|2021-10-13 14:50:00|4976.5|4975|4977.5|4976.5|4981.5|4980.5|4974|4973|75415
1634136900000|2021-10-13 14:55:00|4978|4977|4969.5|4968|4980.5|4980|4968.5|4967.5|114298
1634137200000|2021-10-13 15:00:00|4969|4968.5|4971.5|4970.5|4976|4975.5|4967.5|4966.5|72648
1634137500000|2021-10-13 15:05:00|4971|4971|4965|4964.5|4974|4973|4964|4963.5|120209
1634137800000|2021-10-13 15:10:00|4964.5|4964|4962.5|4962|4965|4964.5|4959.5|4959|32464
1634138100000|2021-10-13 15:15:00|4962|4961.5|4960.5|4959.5|4962.5|4962|4957.5|4956|25346
1634138400000|2021-10-13 15:20:00|4961|4960|4958|4957.5|4963.5|4962.5|4957.5|4956.5|34787
1634138700000|2021-10-13 15:25:00|4958.5|4958|4952.5|4950.5|4960.5|4959|4949|4948.5|58078
1634194800000|2021-10-14 07:00:00|5065|5058|5047|5045|5076|5073|5045|5042|54851
1634195100000|2021-10-14 07:05:00|5048|5046|5049|5047|5050|5049|5042|5040|33735
1634195400000|2021-10-14 07:10:00|5050|5048|5042|5041|5054|5052|5042|5041|32146
1634195700000|2021-10-14 07:15:00|5041|5040|5022|5020|5042|5041|5021|5020|25322
1634196000000|2021-10-14 07:20:00|5023|5022|5030|5028|5032|5030|5018|5017|16839
1634196300000|2021-10-14 07:25:00|5031|5029|5024|5022|5035|5032|5023|5020|14934
1634196600000|2021-10-14 07:30:00|5025|5023|5019|5017|5030|5027|5013|5010|23579
1634196900000|2021-10-14 07:35:00|5020|5018|5028|5026|5034|5031|5019|5018|6923
1634197200000|2021-10-14 07:40:00|5027|5025|5027|5026|5033|5030|5022|5021|13637
1634197500000|2021-10-14 07:45:00|5026|5025|5012|5010|5026|5026|5011|5010|10870
1634197800000|2021-10-14 07:50:00|5013|5011|5025|5024|5027|5025|5012|5010|16935
1634198100000|2021-10-14 07:55:00|5026|5023|5019|5017|5026|5024|5017|5016|15532
1634198400000|2021-10-14 08:00:00|5020|5018|5033|5032|5033|5032|5018|5017|21541
1634198700000|2021-10-14 08:05:00|5032|5031|5031|5029|5037|5035|5029|5028|19472
1634199000000|2021-10-14 08:10:00|5032|5030|5032|5030|5035|5034|5028|5026|20688
1634199300000|2021-10-14 08:15:00|5031|5029|5026|5024|5033|5032|5015|5014|25480
1634199600000|2021-10-14 08:20:00|5027|5025|5031|5029|5033|5032|5025|5024|13783
1634199900000|2021-10-14 08:25:00|5030|5028|5030|5029|5031|5030|5024|5022|12645
1634200200000|2021-10-14 08:30:00|5031|5030|5033|5031|5035|5034|5026|5024|23937
1634200500000|2021-10-14 08:35:00|5032|5030|5032|5030|5032|5031|5026|5025|9362
1634200800000|2021-10-14 08:40:00|5031|5029|5045|5043|5045|5043|5030|5028|8438
1634201100000|2021-10-14 08:45:00|5046|5044|5041|5039|5047|5046|5037|5035|31582
1634201400000|2021-10-14 08:50:00|5040|5040|5036|5035|5046|5044|5035|5033|6040
1634201700000|2021-10-14 08:55:00|5037|5036|5023|5021|5037|5036|5023|5021|7941
1634202000000|2021-10-14 09:00:00|5022|5022|5022|5020|5023|5022|5020|5019|9530
1634202300000|2021-10-14 09:05:00|5021|5021|5030|5028|5031|5029|5021|5021|10627
1634202600000|2021-10-14 09:10:00|5031|5029|5031|5030|5033|5031|5026|5025|18417
1634202900000|2021-10-14 09:15:00|5032|5031|5048|5046|5050|5048|5032|5030|26572
1634203200000|2021-10-14 09:20:00|5047|5045|5049|5047|5050|5049|5043|5042|19768
1634203500000|2021-10-14 09:25:00|5050|5048|5046|5045|5050|5049|5041|5039|18219
1634203800000|2021-10-14 09:30:00|5045|5044|5050|5049|5053|5051|5044|5042|23412
1634204100000|2021-10-14 09:35:00|5051|5050|5057|5056|5059|5057|5047|5046|46315
1634204400000|2021-10-14 09:40:00|5058|5057|5054|5052|5061|5059|5050|5049|17074
1634204700000|2021-10-14 09:45:00|5055|5053|5049|5048|5057|5055|5049|5048|10081
1634205000000|2021-10-14 09:50:00|5050|5049|5052|5050|5053|5051|5047|5046|6406
1634205300000|2021-10-14 09:55:00|5053|5051|5052|5051|5058|5056|5047|5045|14955
1634205600000|2021-10-14 10:00:00|5053|5052|5056|5054|5057|5055|5050|5049|17034
1634205900000|2021-10-14 10:05:00|5057|5055|5053|5051|5059|5058|5051|5050|13682
1634206200000|2021-10-14 10:10:00|5052|5050|5050|5048|5053|5052|5047|5046|14475
1634206500000|2021-10-14 10:15:00|5049|5047|5048|5046|5049|5048|5044|5043|9626
1634206800000|2021-10-14 10:20:00|5047|5045|5056|5055|5056|5055|5046|5044|13427
1634207100000|2021-10-14 10:25:00|5057|5056|5054|5053|5062|5061|5053|5052|22920
1634207400000|2021-10-14 10:30:00|5055|5052|5055|5053|5057|5056|5053|5052|11639
1634207700000|2021-10-14 10:35:00|5054|5052|5053|5051|5054|5053|5050|5049|8593
1634208000000|2021-10-14 10:40:00|5054|5052|5053|5052|5054|5053|5051|5050|10821
1634208300000|2021-10-14 10:45:00|5052|5051|5065|5064|5068|5066|5052|5051|9611
1634208600000|2021-10-14 10:50:00|5066|5065|5066|5064|5071|5069|5065|5064|12137
1634208900000|2021-10-14 10:55:00|5065|5065|5065|5064|5071|5070|5064|5063|10699
1634209200000|2021-10-14 11:00:00|5064|5063|5064|5063|5067|5066|5063|5062|21583
1634209500000|2021-10-14 11:05:00|5063|5062|5062|5060|5067|5066|5061|5060|13907
1634209800000|2021-10-14 11:10:00|5061|5059|5057|5056|5061|5059|5055|5054|11784
1634210100000|2021-10-14 11:15:00|5058|5057|5063|5061|5063|5062|5058|5056|10515
1634210400000|2021-10-14 11:20:00|5062|5062|5061|5060|5063|5062|5059|5057|10972
1634210700000|2021-10-14 11:25:00|5062|5061|5060|5059|5066|5064|5059|5058|29546
1634211000000|2021-10-14 11:30:00|5061|5060|5064|5063|5064|5063|5059|5058|10559
1634211300000|2021-10-14 11:35:00|5065|5064|5066|5065|5066|5065|5062|5061|12686
1634211600000|2021-10-14 11:40:00|5065|5064|5068|5067|5070|5069|5064|5063|10344
1634211900000|2021-10-14 11:45:00|5069|5068|5069|5068|5070|5069|5065|5064|8452
1634212200000|2021-10-14 11:50:00|5070|5069|5072|5071|5072|5071|5067|5066|15239
1634212500000|2021-10-14 11:55:00|5073|5072|5072|5071|5073|5072|5069|5068|8404
1634212800000|2021-10-14 12:00:00|5073|5072|5065|5064|5074|5073|5063|5061|27095
1634213100000|2021-10-14 12:05:00|5064|5063|5061|5059|5065|5064|5058|5057|12242
1634213400000|2021-10-14 12:10:00|5062|5060|5064|5062|5068|5067|5060|5059|15620
1634213700000|2021-10-14 12:15:00|5063|5063|5068|5067|5069|5068|5063|5063|6699
1634214000000|2021-10-14 12:20:00|5067|5066|5067|5066|5069|5068|5065|5064|4881
1634214300000|2021-10-14 12:25:00|5068|5067|5070|5068|5070|5069|5065|5064|11854
1634214600000|2021-10-14 12:30:00|5069|5069|5071|5070|5074|5073|5065|5064|23767
1634214900000|2021-10-14 12:35:00|5072|5071|5071|5070|5074|5073|5070|5068|15294
1634215200000|2021-10-14 12:40:00|5070|5069|5073|5072|5076|5075|5068|5067|21380
1634215500000|2021-10-14 12:45:00|5074|5073|5075|5074|5077|5076|5074|5072|27975
1634215800000|2021-10-14 12:50:00|5074|5073|5077|5076|5077|5076|5070|5069|8346
1634216100000|2021-10-14 12:55:00|5078|5077|5083|5081|5084|5082|5074|5073|22314
1634216400000|2021-10-14 13:00:00|5082|5080|5082|5081|5083|5082|5077|5076|17435
1634216700000|2021-10-14 13:05:00|5083|5082|5079|5077|5085|5084|5074|5073|23968
1634217000000|2021-10-14 13:10:00|5080|5078|5074|5073|5081|5080|5071|5070|11611
1634217300000|2021-10-14 13:15:00|5075|5074|5077|5075|5077|5076|5072|5071|15198
1634217600000|2021-10-14 13:20:00|5076|5076|5076|5075|5078|5077|5073|5072|11454
1634217900000|2021-10-14 13:25:00|5075|5074|5076|5074|5080|5078|5073|5072|21415
1634218200000|2021-10-14 13:30:00|5075|5073|5073|5071|5081|5080|5070|5069|48667
1634218500000|2021-10-14 13:35:00|5072|5070|5091|5089|5097|5096|5072|5070|107520
1634218800000|2021-10-14 13:40:00|5090|5088|5091|5089|5095|5094|5084|5082|50190
1634219100000|2021-10-14 13:45:00|5092|5090|5084|5083|5097|5096|5084|5083|53010
1634219400000|2021-10-14 13:50:00|5085|5084|5100|5098|5101|5100|5084|5083|39056
1634219700000|2021-10-14 13:55:00|5099|5099|5094|5092|5101|5100|5089|5087|54474
1634220000000|2021-10-14 14:00:00|5095|5093|5109|5107|5112|5111|5094|5093|68847
1634220300000|2021-10-14 14:05:00|5110|5108|5108|5106|5114|5112|5103|5101|46673
1634220600000|2021-10-14 14:10:00|5107|5105|5116|5115|5116|5115|5105|5104|36979
1634220900000|2021-10-14 14:15:00|5115|5114|5120|5118|5122|5121|5112|5111|27622
1634221200000|2021-10-14 14:20:00|5121|5119|5127|5126|5130|5129|5120|5118|67865
1634221500000|2021-10-14 14:25:00|5126|5125|5117|5116|5127|5126|5116|5114|65105
1634221800000|2021-10-14 14:30:00|5116|5115|5114|5112|5126|5124|5112|5111|87805
1634222100000|2021-10-14 14:35:00|5113|5113|5113|5111|5119|5117|5111|5110|37267
1634222400000|2021-10-14 14:40:00|5114|5112|5115|5113|5119|5118|5113|5112|31750
1634222700000|2021-10-14 14:45:00|5114|5112|5116|5114|5120|5119|5113|5112|19830
1634223000000|2021-10-14 14:50:00|5117|5115|5121|5120|5122|5121|5116|5114|41364
1634223300000|2021-10-14 14:55:00|5122|5121|5137|5135|5140|5138|5122|5121|51388
1634223600000|2021-10-14 15:00:00|5136|5134|5129|5128|5136|5135|5127|5126|49021
1634223900000|2021-10-14 15:05:00|5130|5129|5127|5125|5136|5135|5126|5124|31519
1634224200000|2021-10-14 15:10:00|5126|5126|5137|5136|5139|5137|5126|5125|58061
1634224500000|2021-10-14 15:15:00|5136|5135|5140|5139|5140|5139|5135|5134|35627
1634224800000|2021-10-14 15:20:00|5139|5138|5122|5121|5140|5139|5121|5119|90403
1634225100000|2021-10-14 15:25:00|5121|5120|5120|5118|5123|5122|5117|5116|53140
1634281200000|2021-10-15 07:00:00|5059|5040|5042|5036|5072|5067|5018|5015|80690
1634281500000|2021-10-15 07:05:00|5041|5037|5033|5030|5050|5045|5029|5026|18422
1634281800000|2021-10-15 07:10:00|5032|5029|5049|5047|5050|5048|5028|5024|29690
1634282100000|2021-10-15 07:15:00|5050|5048|5029|5028|5057|5056|5025|5023|57460
1634282400000|2021-10-15 07:20:00|5028|5027|5006|5004|5030|5029|5002|5001|46660
1634282700000|2021-10-15 07:25:00|5005|5003|5013|5011|5018|5017|5005|5003|17791
1634283000000|2021-10-15 07:30:00|5012|5010|5018|5017|5024|5022|5012|5009|19937
1634283300000|2021-10-15 07:35:00|5019|5016|5007|5005|5020|5018|5006|5005|17917
1634283600000|2021-10-15 07:40:00|5006|5004|5014|5012|5015|5013|5006|5004|20414
1634283900000|2021-10-15 07:45:00|5015|5013|5023|5021|5024|5022|5014|5012|29898
1634284200000|2021-10-15 07:50:00|5024|5022|5024|5022|5027|5026|5016|5013|50769
1634284500000|2021-10-15 07:55:00|5023|5023|5032|5030|5040|5039|5022|5021|24603
1634284800000|2021-10-15 08:00:00|5033|5031|5041|5039|5044|5042|5031|5030|19703
1634285100000|2021-10-15 08:05:00|5040|5038|5045|5043|5045|5043|5035|5033|14680
1634285400000|2021-10-15 08:10:00|5046|5045|5044|5041|5049|5048|5043|5041|6678
1634285700000|2021-10-15 08:15:00|5043|5042|5032|5030|5048|5047|5031|5030|24012
1634286000000|2021-10-15 08:20:00|5033|5031|5027|5024|5035|5034|5022|5020|41124
1634286300000|2021-10-15 08:25:00|5026|5025|5014|5012|5026|5025|5013|5012|19457
1634286600000|2021-10-15 08:30:00|5013|5011|5015|5012|5015|5013|5004|5003|22729
1634286900000|2021-10-15 08:35:00|5014|5011|5011|5008|5015|5013|5009|5008|11397
1634287200000|2021-10-15 08:40:00|5012|5009|5018|5017|5021|5019|5011|5009|18906
1634287500000|2021-10-15 08:45:00|5017|5016|5029|5027|5031|5029|5017|5016|29967
1634287800000|2021-10-15 08:50:00|5028|5026|5030|5027|5035|5033|5019|5018|15541
1634288100000|2021-10-15 08:55:00|5029|5026|5026|5024|5031|5029|5021|5019|13450
1634288400000|2021-10-15 09:00:00|5025|5025|5026|5025|5029|5028|5025|5024|22846
1634288700000|2021-10-15 09:05:00|5025|5024|5012|5011|5026|5025|5010|5009|20271
1634289300000|2021-10-15 09:15:00|5017|5015|5017|5016|5019|5018|5005|5004|25185
1634289600000|2021-10-15 09:20:00|5018|5017|5015|5014|5027|5025|5015|5014|12124
1634289900000|2021-10-15 09:25:00|5014|5013|5014|5013|5019|5018|5013|5012|7683
1634290200000|2021-10-15 09:30:00|5015|5014|5018|5017|5020|5019|5013|5012|13189
1634290500000|2021-10-15 09:35:00|5019|5016|5016|5015|5019|5018|5015|5013|8991
1634290800000|2021-10-15 09:40:00|5015|5014|5025|5024|5025|5024|5012|5011|16146
1634291100000|2021-10-15 09:45:00|5026|5025|5036|5035|5039|5037|5026|5025|27980
1634291400000|2021-10-15 09:50:00|5037|5036|5024|5023|5037|5036|5024|5023|32325
1634291700000|2021-10-15 09:55:00|5025|5024|5031|5029|5034|5033|5025|5024|33212
1634292000000|2021-10-15 10:00:00|5032|5030|5029|5027|5032|5031|5022|5020|9207
1634292300000|2021-10-15 10:05:00|5030|5028|5037|5036|5037|5036|5030|5028|16107
1634292600000|2021-10-15 10:10:00|5036|5035|5037|5036|5040|5039|5032|5031|8600
1634292900000|2021-10-15 10:15:00|5038|5037|5044|5041|5044|5042|5037|5035|7314
1634293200000|2021-10-15 10:20:00|5045|5042|5049|5047|5049|5048|5043|5041|33200
1634293500000|2021-10-15 10:25:00|5050|5048|5064|5063|5067|5065|5050|5048|10356
1634293800000|2021-10-15 10:30:00|5065|5064|5068|5065|5070|5068|5061|5060|14399
1634294100000|2021-10-15 10:35:00|5069|5066|5060|5058|5070|5068|5055|5053|28508
1634294400000|2021-10-15 10:40:00|5059|5057|5061|5060|5062|5061|5058|5057|8078
1634294700000|2021-10-15 10:45:00|5062|5061|5067|5064|5068|5067|5062|5061|6553
1634295000000|2021-10-15 10:50:00|5068|5065|5066|5064|5069|5068|5065|5064|8505
1634295300000|2021-10-15 10:55:00|5067|5065|5060|5058|5071|5070|5058|5057|11412
1634295600000|2021-10-15 11:00:00|5061|5059|5069|5068|5070|5069|5059|5058|40153
1634295900000|2021-10-15 11:05:00|5070|5067|5070|5068|5072|5071|5066|5064|12299
1634296200000|2021-10-15 11:10:00|5069|5069|5069|5068|5073|5072|5066|5065|7785
1634296500000|2021-10-15 11:15:00|5070|5069|5071|5070|5071|5070|5069|5067|8306
1634296800000|2021-10-15 11:20:00|5070|5069|5074|5073|5074|5073|5068|5067|16424
1634297100000|2021-10-15 11:25:00|5073|5072|5082|5081|5088|5087|5073|5072|32608
1634297400000|2021-10-15 11:30:00|5083|5082|5086|5085|5090|5089|5078|5076|18374
1634297700000|2021-10-15 11:35:00|5085|5084|5078|5077|5087|5085|5077|5076|16892
1634298000000|2021-10-15 11:40:00|5079|5078|5069|5068|5079|5078|5068|5066|17746
1634298300000|2021-10-15 11:45:00|5068|5067|5071|5070|5071|5070|5063|5061|50399
1634298600000|2021-10-15 11:50:00|5070|5069|5070|5068|5071|5070|5065|5064|8063
1634298900000|2021-10-15 11:55:00|5071|5069|5068|5067|5073|5072|5064|5062|33901
1634299200000|2021-10-15 12:00:00|5069|5068|5069|5068|5072|5071|5068|5067|6678
1634299500000|2021-10-15 12:05:00|5068|5067|5066|5065|5069|5067|5063|5062|15289
1634299800000|2021-10-15 12:10:00|5067|5066|5065|5064|5069|5068|5063|5062|11471
1634300100000|2021-10-15 12:15:00|5066|5065|5065|5064|5069|5068|5062|5061|10346
1634300400000|2021-10-15 12:20:00|5064|5063|5063|5062|5066|5065|5058|5056|9267
1634300700000|2021-10-15 12:25:00|5064|5063|5053|5051|5065|5063|5051|5050|11751
1634301000000|2021-10-15 12:30:00|5052|5050|5063|5062|5063|5062|5051|5049|16278
1634301300000|2021-10-15 12:35:00|5064|5063|5057|5056|5064|5063|5053|5052|9671
1634301600000|2021-10-15 12:40:00|5056|5055|5057|5056|5061|5060|5056|5054|5320
1634301900000|2021-10-15 12:45:00|5056|5055|5059|5058|5061|5060|5053|5052|17015
1634302200000|2021-10-15 12:50:00|5060|5059|5054|5053|5060|5059|5053|5052|7740
1634302500000|2021-10-15 12:55:00|5053|5052|5050|5048|5054|5052|5047|5045|18626
1634302800000|2021-10-15 13:00:00|5049|5049|5058|5057|5058|5057|5048|5047|13703
1634303100000|2021-10-15 13:05:00|5057|5056|5055|5053|5063|5061|5053|5052|17300
1634303400000|2021-10-15 13:10:00|5054|5052|5064|5062|5064|5063|5049|5047|14979
1634303700000|2021-10-15 13:15:00|5063|5063|5064|5062|5068|5066|5062|5061|27709
1634304000000|2021-10-15 13:20:00|5065|5063|5064|5062|5066|5065|5062|5061|89925
1634304300000|2021-10-15 13:25:00|5063|5061|5069|5068|5071|5070|5062|5061|49939
1634304600000|2021-10-15 13:30:00|5070|5069|5044|5042|5077|5076|5041|5040|104631
1634304900000|2021-10-15 13:35:00|5045|5043|5055|5053|5061|5060|5043|5042|19926
1634305200000|2021-10-15 13:40:00|5054|5052|5065|5062|5065|5063|5046|5045|17018
1634305500000|2021-10-15 13:45:00|5066|5063|5067|5065|5077|5075|5057|5056|130128
1634305800000|2021-10-15 13:50:00|5066|5064|5070|5069|5071|5069|5059|5058|32268
1634306100000|2021-10-15 13:55:00|5071|5070|5072|5070|5077|5075|5067|5066|21327
1634306400000|2021-10-15 14:00:00|5071|5069|5075|5073|5080|5079|5066|5064|53083
1634306700000|2021-10-15 14:05:00|5076|5074|5085|5083|5085|5084|5074|5073|27357
1634307000000|2021-10-15 14:10:00|5084|5084|5078|5077|5088|5087|5075|5073|34356
1634307300000|2021-10-15 14:15:00|5077|5076|5069|5067|5080|5079|5068|5067|32775
1634307600000|2021-10-15 14:20:00|5070|5068|5069|5067|5071|5070|5066|5065|20508
1634307900000|2021-10-15 14:25:00|5068|5068|5051|5049|5069|5068|5050|5048|29102
1634308200000|2021-10-15 14:30:00|5052|5050|5060|5059|5062|5060|5048|5046|50500
1634308500000|2021-10-15 14:35:00|5059|5058|5058|5056|5061|5059|5053|5052|23353
1634308800000|2021-10-15 14:40:00|5057|5057|5060|5058|5063|5062|5055|5054|23782
1634309100000|2021-10-15 14:45:00|5061|5059|5062|5060|5064|5062|5056|5055|25108
1634309400000|2021-10-15 14:50:00|5061|5059|5054|5053|5065|5064|5054|5053|24353
1634309700000|2021-10-15 14:55:00|5055|5052|5053|5051|5058|5057|5052|5051|24482
1634310000000|2021-10-15 15:00:00|5052|5050|5042|5040|5052|5050|5040|5039|81203
1634310300000|2021-10-15 15:05:00|5043|5041|5045|5043|5047|5046|5042|5041|40387
1634310600000|2021-10-15 15:10:00|5044|5044|5044|5043|5045|5044|5041|5040|29471
1634310900000|2021-10-15 15:15:00|5043|5042|5043|5042|5047|5046|5042|5041|41653
1634311200000|2021-10-15 15:20:00|5042|5041|5039|5037|5043|5042|5039|5037|67731
1634311500000|2021-10-15 15:25:00|5038|5038|5039|5037|5040|5039|5034|5033|37779
1634540400000|2021-10-18 07:00:00|5062|5055|5079|5076|5081|5077|5052|5050|48213
1634540700000|2021-10-18 07:05:00|5080|5077|5082|5080|5090|5088|5071|5070|35928
1634541000000|2021-10-18 07:10:00|5081|5081|5079|5077|5084|5082|5072|5071|30928
1634541300000|2021-10-18 07:15:00|5080|5078|5048|5046|5081|5078|5047|5045|44294
1634541600000|2021-10-18 07:20:00|5049|5047|5042|5039|5051|5050|5038|5037|25986
1634541900000|2021-10-18 07:25:00|5043|5040|5041|5040|5045|5044|5036|5035|14881
1634542200000|2021-10-18 07:30:00|5042|5041|5043|5042|5046|5045|5039|5037|11224
1634542500000|2021-10-18 07:35:00|5044|5043|5038|5037|5045|5043|5033|5032|14070
1634542800000|2021-10-18 07:40:00|5037|5036|5047|5046|5051|5049|5036|5034|13500
1634543100000|2021-10-18 07:45:00|5048|5045|5054|5052|5055|5054|5048|5045|27260
1634543400000|2021-10-18 07:50:00|5055|5053|5053|5051|5055|5054|5050|5049|11273
1634543700000|2021-10-18 07:55:00|5052|5050|5048|5046|5056|5055|5047|5046|24596
1634544000000|2021-10-18 08:00:00|5047|5045|5052|5051|5056|5055|5046|5045|16421
1634544300000|2021-10-18 08:05:00|5053|5052|5051|5049|5054|5053|5049|5048|15989
1634544600000|2021-10-18 08:10:00|5050|5050|5053|5052|5055|5054|5050|5049|19724
1634544900000|2021-10-18 08:15:00|5052|5051|5047|5046|5053|5052|5045|5044|9402
1634545200000|2021-10-18 08:20:00|5048|5047|5054|5053|5062|5061|5048|5047|16619
1634545500000|2021-10-18 08:25:00|5055|5054|5057|5056|5063|5062|5055|5054|9170
1634545800000|2021-10-18 08:30:00|5056|5055|5051|5050|5059|5058|5050|5049|10835
1634546100000|2021-10-18 08:35:00|5052|5051|5048|5046|5053|5052|5044|5043|13459
1634546400000|2021-10-18 08:40:00|5047|5045|5051|5049|5053|5051|5043|5042|3668
1634546700000|2021-10-18 08:45:00|5050|5050|5048|5047|5057|5055|5048|5047|9962
1634547000000|2021-10-18 08:50:00|5047|5046|5043|5042|5048|5046|5040|5039|12437
1634547300000|2021-10-18 08:55:00|5044|5043|5047|5046|5048|5047|5042|5041|10605
1634547600000|2021-10-18 09:00:00|5046|5045|5046|5045|5051|5050|5045|5044|6875
1634547900000|2021-10-18 09:05:00|5045|5044|5040|5039|5050|5049|5040|5039|11000
1634548200000|2021-10-18 09:10:00|5039|5038|5045|5043|5045|5044|5037|5036|10061
1634548500000|2021-10-18 09:15:00|5046|5044|5047|5046|5049|5047|5044|5043|8699
1634548800000|2021-10-18 09:20:00|5048|5047|5048|5046|5052|5051|5047|5046|16487
1634549100000|2021-10-18 09:25:00|5047|5047|5051|5049|5051|5050|5043|5042|18273
1634549400000|2021-10-18 09:30:00|5052|5050|5055|5054|5057|5056|5049|5048|9849
1634549700000|2021-10-18 09:35:00|5054|5053|5057|5055|5057|5055|5046|5045|21109
1634550000000|2021-10-18 09:40:00|5056|5056|5052|5051|5056|5056|5048|5047|14806
1634550300000|2021-10-18 09:45:00|5053|5052|5050|5049|5053|5052|5049|5048|5368
1634550600000|2021-10-18 09:50:00|5051|5050|5053|5052|5057|5056|5051|5050|21411
1634550900000|2021-10-18 09:55:00|5052|5051|5052|5051|5057|5055|5051|5050|8989
1634551200000|2021-10-18 10:00:00|5051|5050|5056|5055|5057|5056|5050|5049|9977
1634551500000|2021-10-18 10:05:00|5057|5056|5059|5058|5059|5058|5054|5053|11019
1634551800000|2021-10-18 10:10:00|5058|5057|5054|5053|5060|5059|5053|5052|14203
1634552100000|2021-10-18 10:15:00|5055|5054|5051|5050|5056|5055|5051|5050|8183
1634552400000|2021-10-18 10:20:00|5052|5051|5054|5053|5056|5055|5052|5050|14098
1634552700000|2021-10-18 10:25:00|5053|5052|5056|5055|5057|5056|5052|5051|4663
1634553000000|2021-10-18 10:30:00|5057|5056|5058|5057|5059|5058|5056|5055|6311
1634553300000|2021-10-18 10:35:00|5059|5058|5055|5054|5061|5060|5055|5054|10360
1634553600000|2021-10-18 10:40:00|5056|5055|5059|5058|5061|5060|5056|5055|6720
1634553900000|2021-10-18 10:45:00|5058|5057|5055|5054|5058|5057|5055|5054|5633
1634554200000|2021-10-18 10:50:00|5054|5053|5056|5055|5058|5056|5054|5053|4864
1634554500000|2021-10-18 10:55:00|5057|5056|5057|5056|5061|5060|5056|5055|11747
1634554800000|2021-10-18 11:00:00|5056|5055|5057|5056|5057|5056|5053|5052|9163
1634555100000|2021-10-18 11:05:00|5058|5057|5055|5054|5059|5058|5054|5053|7763
1634555400000|2021-10-18 11:10:00|5054|5053|5056|5054|5056|5055|5053|5052|4851
1634555700000|2021-10-18 11:15:00|5055|5055|5052|5051|5056|5055|5052|5051|3948
1634556000000|2021-10-18 11:20:00|5053|5052|5052|5051|5054|5053|5049|5048|13013
1634556300000|2021-10-18 11:25:00|5051|5050|5049|5048|5053|5052|5046|5045|7808
1634556600000|2021-10-18 11:30:00|5048|5047|5051|5049|5053|5051|5046|5045|5265
1634556900000|2021-10-18 11:35:00|5050|5050|5051|5049|5051|5050|5048|5047|9306
1634557200000|2021-10-18 11:40:00|5050|5050|5049|5048|5052|5050|5048|5047|13153
1634557500000|2021-10-18 11:45:00|5050|5049|5045|5044|5050|5049|5043|5042|5347
1634557800000|2021-10-18 11:50:00|5044|5043|5048|5046|5049|5048|5043|5042|13009
1634558100000|2021-10-18 11:55:00|5047|5045|5046|5045|5048|5047|5044|5043|8523
1634558400000|2021-10-18 12:00:00|5045|5044|5042|5041|5049|5047|5036|5035|19155
1634558700000|2021-10-18 12:05:00|5041|5040|5045|5043|5045|5044|5040|5039|8816
1634559000000|2021-10-18 12:10:00|5044|5042|5044|5042|5045|5043|5040|5039|6381
1634559300000|2021-10-18 12:15:00|5043|5043|5043|5042|5045|5043|5041|5040|10198
1634559600000|2021-10-18 12:20:00|5042|5041|5035|5033|5043|5042|5030|5028|35419
1634559900000|2021-10-18 12:25:00|5034|5032|5036|5035|5037|5035|5028|5027|23723
1634560200000|2021-10-18 12:30:00|5035|5034|5027|5026|5035|5034|5027|5026|18465
1634560500000|2021-10-18 12:35:00|5028|5027|5035|5034|5035|5034|5023|5022|27746
1634560800000|2021-10-18 12:40:00|5034|5033|5034|5033|5036|5035|5028|5027|54187
1634561100000|2021-10-18 12:45:00|5033|5032|5036|5034|5036|5035|5028|5027|15034
1634561400000|2021-10-18 12:50:00|5037|5035|5031|5030|5039|5037|5031|5030|109421
1634561700000|2021-10-18 12:55:00|5030|5029|5026|5024|5031|5029|5023|5022|20630
1634562000000|2021-10-18 13:00:00|5025|5023|5022|5021|5026|5024|5019|5018|23591
1634562300000|2021-10-18 13:05:00|5023|5022|5029|5027|5029|5028|5018|5017|28520
1634562600000|2021-10-18 13:10:00|5028|5028|5025|5024|5029|5028|5023|5021|16734
1634562900000|2021-10-18 13:15:00|5026|5025|5021|5020|5026|5025|5018|5016|22650
1634563200000|2021-10-18 13:20:00|5022|5019|5020|5019|5024|5023|5017|5016|15760
1634563500000|2021-10-18 13:25:00|5021|5020|5022|5020|5027|5026|5019|5018|18899
1634563800000|2021-10-18 13:30:00|5023|5021|5004|5002|5026|5025|5000|4998.5|65426
1634564100000|2021-10-18 13:35:00|5005|5003|5006|5004|5006|5005|4998|4997|34238
1634564400000|2021-10-18 13:40:00|5005|5003|5008|5007|5009|5007|4994.5|4993.5|40164
1634564700000|2021-10-18 13:45:00|5009|5006|5005|5004|5020|5019|5005|5004|56239
1634565000000|2021-10-18 13:50:00|5004|5003|5002|5000|5005|5004|4996|4995|78519
1634565300000|2021-10-18 13:55:00|5001|4999.5|5005|5003|5006|5005|4996.5|4995|48632
1634565600000|2021-10-18 14:00:00|5004|5002|5001|4998.5|5007|5005|4997.5|4997|47361
1634565900000|2021-10-18 14:05:00|5000|4999|5016|5014|5016|5014|4990|4989|40982
1634566200000|2021-10-18 14:10:00|5015|5013|5014|5012|5021|5019|5010|5009|24200
1634566500000|2021-10-18 14:15:00|5013|5013|5012|5010|5015|5014|5008|5007|24323
1634566800000|2021-10-18 14:20:00|5011|5009|5023|5021|5025|5023|5009|5008|24495
1634567100000|2021-10-18 14:25:00|5024|5022|5024|5023|5030|5029|5020|5019|42657
1634567400000|2021-10-18 14:30:00|5025|5024|5024|5023|5027|5026|5022|5020|37366
1634567700000|2021-10-18 14:35:00|5025|5024|5035|5033|5036|5034|5020|5019|44784
1634568000000|2021-10-18 14:40:00|5034|5034|5036|5034|5043|5042|5033|5032|65196
1634568300000|2021-10-18 14:45:00|5035|5035|5030|5029|5036|5035|5029|5028|27621
1634568600000|2021-10-18 14:50:00|5031|5030|5023|5022|5032|5031|5023|5022|35486
1634568900000|2021-10-18 14:55:00|5022|5021|5025|5024|5025|5024|5018|5017|31336
1634569200000|2021-10-18 15:00:00|5026|5023|5019|5018|5026|5025|5017|5016|26842
1634569500000|2021-10-18 15:05:00|5018|5017|5016|5014|5022|5020|5014|5013|26231
1634569800000|2021-10-18 15:10:00|5015|5015|5007|5006|5018|5017|5006|5005|50804
1634570100000|2021-10-18 15:15:00|5006|5005|5013|5012|5013|5012|5004|5003|29294
1634570400000|2021-10-18 15:20:00|5014|5013|5015|5014|5017|5016|5012|5011|39426
1634570700000|2021-10-18 15:25:00|5014|5013|5007|5006|5015|5014|5006|5005|50519
1634626800000|2021-10-19 07:00:00|5090|5077|5047|5044|5100|5098|5042|5038|64118
1634627100000|2021-10-19 07:05:00|5046|5043|5048|5045|5053|5050|5030|5029|54782
1634627400000|2021-10-19 07:10:00|5049|5046|5056|5054|5057|5056|5041|5038|26301
1634627700000|2021-10-19 07:15:00|5055|5053|5053|5052|5056|5054|5046|5044|25996
1634628000000|2021-10-19 07:20:00|5052|5051|5060|5059|5064|5063|5052|5051|10849
1634628300000|2021-10-19 07:25:00|5059|5058|5056|5055|5064|5063|5054|5052|16570
1634628600000|2021-10-19 07:30:00|5057|5056|5060|5058|5063|5062|5056|5055|26126
1634628900000|2021-10-19 07:35:00|5059|5059|5079|5077|5079|5078|5059|5058|25228
1634629200000|2021-10-19 07:40:00|5076|5076|5056|5055|5079|5077|5055|5053|21586
1634629500000|2021-10-19 07:45:00|5057|5056|5060|5058|5062|5060|5055|5053|7181
1634629800000|2021-10-19 07:50:00|5059|5059|5070|5068|5070|5069|5059|5058|8310
1634630100000|2021-10-19 07:55:00|5069|5067|5065|5064|5070|5068|5060|5058|8830
1634630400000|2021-10-19 08:00:00|5066|5063|5065|5063|5069|5067|5059|5058|21610
1634630700000|2021-10-19 08:05:00|5064|5062|5072|5071|5076|5075|5062|5060|19343
1634631000000|2021-10-19 08:10:00|5071|5070|5076|5074|5077|5076|5068|5066|41306
1634631300000|2021-10-19 08:15:00|5077|5075|5077|5075|5080|5079|5076|5075|10294
1634631600000|2021-10-19 08:20:00|5076|5076|5067|5066|5077|5076|5067|5066|10230
1634631900000|2021-10-19 08:25:00|5066|5065|5068|5066|5074|5073|5065|5064|13992
1634632200000|2021-10-19 08:30:00|5067|5067|5066|5065|5068|5067|5057|5056|11505
1634632500000|2021-10-19 08:35:00|5065|5064|5067|5066|5069|5068|5064|5063|55063
1634632800000|2021-10-19 08:40:00|5068|5067|5059|5058|5068|5067|5056|5054|9836
1634633100000|2021-10-19 08:45:00|5058|5057|5070|5069|5073|5072|5058|5057|11184
1634633400000|2021-10-19 08:50:00|5071|5070|5078|5077|5079|5077|5071|5070|8949
1634633700000|2021-10-19 08:55:00|5079|5078|5083|5082|5086|5085|5076|5075|12134
1634634000000|2021-10-19 09:00:00|5082|5081|5084|5083|5088|5087|5079|5078|11788
1634634300000|2021-10-19 09:05:00|5083|5082|5085|5084|5086|5085|5082|5080|6080
1634634600000|2021-10-19 09:10:00|5084|5083|5088|5087|5088|5087|5082|5081|8938
1634634900000|2021-10-19 09:15:00|5087|5086|5085|5084|5088|5087|5080|5079|13244
1634635200000|2021-10-19 09:20:00|5086|5085|5088|5087|5089|5088|5084|5083|10626
1634635500000|2021-10-19 09:25:00|5089|5086|5087|5086|5094|5093|5084|5082|12745
1634635800000|2021-10-19 09:30:00|5086|5085|5084|5083|5089|5087|5084|5083|12785
1634636100000|2021-10-19 09:35:00|5083|5082|5085|5084|5090|5088|5083|5082|9747
1634636400000|2021-10-19 09:40:00|5086|5085|5093|5092|5093|5092|5085|5084|13856
1634636700000|2021-10-19 09:45:00|5094|5093|5089|5088|5094|5093|5088|5087|6111
1634637000000|2021-10-19 09:50:00|5090|5089|5092|5090|5095|5094|5088|5087|13863
1634637300000|2021-10-19 09:55:00|5091|5089|5087|5086|5091|5089|5085|5084|9512
1634637600000|2021-10-19 10:00:00|5086|5085|5088|5087|5089|5088|5084|5083|16358
1634637900000|2021-10-19 10:05:00|5089|5088|5091|5090|5093|5092|5088|5087|12396
1634638200000|2021-10-19 10:10:00|5092|5091|5085|5084|5095|5094|5084|5083|10770
1634638500000|2021-10-19 10:15:00|5084|5083|5087|5086|5087|5086|5083|5081|6316
1634638800000|2021-10-19 10:20:00|5088|5087|5088|5087|5089|5088|5084|5083|11574
1634639100000|2021-10-19 10:25:00|5089|5088|5085|5084|5089|5088|5081|5080|10923
1634639400000|2021-10-19 10:30:00|5086|5085|5085|5084|5088|5087|5084|5082|506181
1634639700000|2021-10-19 10:35:00|5084|5083|5086|5084|5086|5085|5082|5081|8581
1634640000000|2021-10-19 10:40:00|5085|5085|5084|5082|5086|5085|5082|5081|8238
1634640300000|2021-10-19 10:45:00|5083|5083|5077|5076|5084|5083|5077|5076|219876
1634640600000|2021-10-19 10:50:00|5076|5075|5071|5069|5078|5077|5071|5069|223858
1634640900000|2021-10-19 10:55:00|5070|5070|5066|5065|5071|5070|5065|5063|18215
1634641200000|2021-10-19 11:00:00|5065|5064|5067|5066|5072|5070|5065|5064|11765
1634641500000|2021-10-19 11:05:00|5066|5065|5058|5057|5067|5066|5056|5055|11924
1634641800000|2021-10-19 11:10:00|5057|5056|5058|5057|5060|5059|5056|5054|29814
1634642100000|2021-10-19 11:15:00|5059|5056|5065|5063|5065|5064|5057|5056|8946
1634642400000|2021-10-19 11:20:00|5064|5064|5063|5062|5065|5064|5059|5058|15052
1634642700000|2021-10-19 11:25:00|5064|5063|5067|5066|5068|5067|5062|5061|8656
1634643000000|2021-10-19 11:30:00|5066|5065|5057|5055|5066|5065|5056|5055|9593
1634643300000|2021-10-19 11:35:00|5056|5056|5049|5048|5056|5056|5048|5047|11473
1634643600000|2021-10-19 11:40:00|5050|5049|5052|5051|5054|5053|5050|5048|12224
1634643900000|2021-10-19 11:45:00|5053|5052|5053|5052|5055|5054|5052|5051|8132
1634644200000|2021-10-19 11:50:00|5054|5053|5064|5063|5064|5063|5053|5052|8993
1634644500000|2021-10-19 11:55:00|5063|5062|5058|5057|5063|5062|5053|5052|13774
1634644800000|2021-10-19 12:00:00|5057|5056|5061|5060|5062|5061|5057|5055|14233
1634645100000|2021-10-19 12:05:00|5062|5061|5057|5056|5067|5065|5057|5056|54478
1634645400000|2021-10-19 12:10:00|5056|5055|5059|5058|5061|5060|5056|5055|16985
1634645700000|2021-10-19 12:15:00|5058|5057|5056|5055|5058|5057|5053|5052|7920
1634646000000|2021-10-19 12:20:00|5055|5054|5054|5053|5056|5055|5051|5050|7418
1634646300000|2021-10-19 12:25:00|5055|5054|5048|5047|5055|5054|5048|5047|15711
1634646600000|2021-10-19 12:30:00|5049|5048|5045|5044|5053|5052|5045|5044|9885
1634646900000|2021-10-19 12:35:00|5044|5043|5045|5043|5048|5047|5041|5040|53177
1634647200000|2021-10-19 12:40:00|5044|5045|5050|5049|5054|5053|5044|5043|13095
1634647500000|2021-10-19 12:45:00|5049|5048|5050|5049|5052|5051|5045|5044|16662
1634647800000|2021-10-19 12:50:00|5051|5050|5051|5050|5051|5050|5048|5047|9820
1634648100000|2021-10-19 12:55:00|5050|5049|5047|5046|5053|5052|5045|5044|15037
1634648400000|2021-10-19 13:00:00|5046|5045|5035|5034|5046|5045|5029|5027|42017
1634648700000|2021-10-19 13:05:00|5036|5033|5035|5034|5036|5035|5030|5028|16103
1634649000000|2021-10-19 13:10:00|5036|5035|5038|5037|5040|5039|5032|5031|14343
1634649300000|2021-10-19 13:15:00|5037|5036|5034|5033|5037|5036|5031|5030|16416
1634649600000|2021-10-19 13:20:00|5035|5034|5020|5019|5037|5036|5020|5018|33804
1634649900000|2021-10-19 13:25:00|5019|5018|5013|5011|5025|5023|5006|5005|80925
1634650200000|2021-10-19 13:30:00|5014|5012|5022|5020|5033|5031|5012|5010|74217
1634650500000|2021-10-19 13:35:00|5023|5021|5029|5028|5031|5030|5016|5015|66986
1634650800000|2021-10-19 13:40:00|5028|5027|5017|5015|5033|5031|5016|5015|66613
1634651100000|2021-10-19 13:45:00|5018|5016|5018|5016|5031|5029|5009|5008|77060
1634651400000|2021-10-19 13:50:00|5019|5017|5024|5022|5026|5025|5018|5017|40419
1634651700000|2021-10-19 13:55:00|5025|5023|5028|5027|5035|5034|5022|5020|44826
1634652000000|2021-10-19 14:00:00|5029|5026|5062|5060|5063|5062|5027|5026|69830
1634652300000|2021-10-19 14:05:00|5061|5061|5064|5062|5075|5074|5057|5055|63348
1634652600000|2021-10-19 14:10:00|5063|5063|5059|5058|5069|5068|5058|5057|81677
1634652900000|2021-10-19 14:15:00|5060|5059|5071|5069|5076|5075|5060|5058|76594
1634653200000|2021-10-19 14:20:00|5070|5068|5054|5052|5070|5069|5047|5046|65908
1634653500000|2021-10-19 14:25:00|5055|5053|5049|5047|5062|5060|5049|5047|40524
1634653800000|2021-10-19 14:30:00|5048|5048|5046|5044|5054|5053|5044|5043|39766
1634654100000|2021-10-19 14:35:00|5047|5045|5037|5036|5047|5046|5037|5035|30464
1634654400000|2021-10-19 14:40:00|5036|5035|5032|5031|5040|5039|5032|5031|34361
1634654700000|2021-10-19 14:45:00|5033|5032|5042|5041|5046|5045|5033|5031|28414
1634655000000|2021-10-19 14:50:00|5043|5042|5050|5048|5052|5051|5041|5040|23608
1634655300000|2021-10-19 14:55:00|5051|5049|5053|5052|5056|5055|5049|5048|68571
1634655600000|2021-10-19 15:00:00|5054|5053|5056|5054|5056|5055|5050|5049|26231
1634655900000|2021-10-19 15:05:00|5055|5055|5052|5050|5058|5057|5050|5049|25145
1634656200000|2021-10-19 15:10:00|5051|5051|5056|5054|5060|5059|5051|5050|69036
1634656500000|2021-10-19 15:15:00|5057|5055|5052|5051|5060|5059|5048|5047|114182
1634656800000|2021-10-19 15:20:00|5053|5052|5060|5059|5061|5060|5052|5051|55873
1634657100000|2021-10-19 15:25:00|5061|5060|5060|5058|5063|5061|5056|5055|87923
1634713200000|2021-10-20 07:00:00|4920.5|4915.5|4913.5|4909.5|4920.5|4915.5|4890.5|4885|102773
1634713500000|2021-10-20 07:05:00|4913|4909|4925|4921.5|4944.5|4939.5|4911.5|4909|38979
1634713800000|2021-10-20 07:10:00|4923.5|4920.5|4908.5|4906.5|4924.5|4922|4908|4905.5|50893
1634714100000|2021-10-20 07:15:00|4908|4907|4922.5|4921|4923.5|4921.5|4900|4898.5|85532
1634714400000|2021-10-20 07:20:00|4923|4921.5|4920.5|4919.5|4929.5|4928.5|4916|4914|26636
1634714700000|2021-10-20 07:25:00|4921|4920|4921|4919|4924|4922.5|4913|4911.5|71293
1634715000000|2021-10-20 07:30:00|4920.5|4919.5|4916.5|4914.5|4922|4920.5|4915.5|4914|33844
1634715300000|2021-10-20 07:35:00|4917|4915.5|4923.5|4922.5|4926|4924|4916.5|4915.5|29744
1634715600000|2021-10-20 07:40:00|4924|4923|4922|4921|4927.5|4925.5|4919.5|4918|13341
1634715900000|2021-10-20 07:45:00|4921.5|4920|4909|4907.5|4921.5|4920|4904.5|4903.5|18040
1634716200000|2021-10-20 07:50:00|4908.5|4906.5|4895|4894.5|4908.5|4908|4891.5|4890.5|26772
1634716500000|2021-10-20 07:55:00|4895.5|4894|4883.5|4881.5|4895.5|4894.5|4874.5|4873.5|42376
1634716800000|2021-10-20 08:00:00|4883|4881|4882.5|4881|4884|4883|4876.5|4874.5|29542
1634717100000|2021-10-20 08:05:00|4882|4880.5|4881|4879.5|4885|4883.5|4872.5|4871.5|20840
1634717400000|2021-10-20 08:10:00|4880.5|4878.5|4881.5|4880|4884|4882.5|4872.5|4871|21357
1634717700000|2021-10-20 08:15:00|4881|4880.5|4888.5|4887|4889|4888|4877.5|4876|18877
1634718000000|2021-10-20 08:20:00|4888|4886.5|4883|4881.5|4888|4887|4878|4876.5|22456
1634718300000|2021-10-20 08:25:00|4882.5|4882|4876|4875|4886.5|4885|4875|4874|23940
1634718600000|2021-10-20 08:30:00|4876.5|4875.5|4871|4870|4877|4876.5|4867.5|4866.5|23225
1634718900000|2021-10-20 08:35:00|4870.5|4870.5|4859.5|4858.5|4872.5|4871|4858.5|4857.5|27483
1634719200000|2021-10-20 08:40:00|4859|4858|4855|4853.5|4860|4859.5|4853.5|4852.5|36108
1634719500000|2021-10-20 08:45:00|4854.5|4854|4864|4863|4864.5|4864|4853|4852.5|40621
1634719800000|2021-10-20 08:50:00|4863.5|4863.5|4858|4856.5|4871|4870|4855.5|4855|38247
1634720100000|2021-10-20 08:55:00|4858.5|4857|4866.5|4866|4866.5|4866|4858|4857|25927
1634720400000|2021-10-20 09:00:00|4867|4865.5|4861|4860|4867.5|4866|4860|4859|21290
1634720700000|2021-10-20 09:05:00|4860.5|4859.5|4860|4859|4867.5|4866.5|4859|4858|25440
1634721000000|2021-10-20 09:10:00|4860.5|4859.5|4850.5|4849.5|4862|4861.5|4850.5|4849.5|30086
1634721300000|2021-10-20 09:15:00|4850|4849|4844.5|4843.5|4850|4849|4841|4839.5|42238
1634721600000|2021-10-20 09:20:00|4844|4843|4848|4847|4850|4849|4842|4841.5|23388
1634721900000|2021-10-20 09:25:00|4847.5|4846.5|4849.5|4848.5|4850|4849.5|4844|4843|13583
1634722200000|2021-10-20 09:30:00|4849|4848|4835|4834.5|4855.5|4855|4832|4831|68892
1634722500000|2021-10-20 09:35:00|4834.5|4834|4843|4842.5|4848|4847.5|4833|4832|35348
1634722800000|2021-10-20 09:40:00|4842.5|4842|4841.5|4840.5|4844|4843|4835.5|4834.5|21256
1634723100000|2021-10-20 09:45:00|4842|4841|4845.5|4844.5|4849|4848.5|4840|4839|55683
1634723400000|2021-10-20 09:50:00|4845|4843.5|4846|4844.5|4852|4851|4844.5|4843.5|21545
1634723700000|2021-10-20 09:55:00|4846.5|4845|4844|4843.5|4847.5|4847|4843.5|4842.5|23875
1634724000000|2021-10-20 10:00:00|4844.5|4844|4843.5|4842.5|4850|4849.5|4842|4841|22871
1634724300000|2021-10-20 10:05:00|4843|4843|4850|4849|4850|4849|4842|4841.5|40393
1634724600000|2021-10-20 10:10:00|4850.5|4848.5|4853|4852.5|4854|4853|4846|4845|12458
1634724900000|2021-10-20 10:15:00|4854|4853|4842|4841|4854|4853|4841.5|4840.5|30321
1634725200000|2021-10-20 10:20:00|4841.5|4840.5|4846.5|4845.5|4848.5|4847.5|4838.5|4838|15770
1634725500000|2021-10-20 10:25:00|4847|4846|4848|4847|4848.5|4847.5|4845.5|4844.5|7881
1634725800000|2021-10-20 10:30:00|4847.5|4846.5|4856|4855|4857.5|4856.5|4847.5|4846.5|11160
1634726100000|2021-10-20 10:35:00|4855.5|4854.5|4858|4857|4858|4857|4853|4851.5|8123
1634726400000|2021-10-20 10:40:00|4857.5|4856.5|4868|4866.5|4868|4867|4857|4856.5|8459
1634726700000|2021-10-20 10:45:00|4867.5|4866|4861|4860|4868|4866.5|4858.5|4858|8675
1634727000000|2021-10-20 10:50:00|4860.5|4859.5|4860.5|4858.5|4862|4861.5|4856.5|4856|10901
1634727300000|2021-10-20 10:55:00|4860|4858|4867.5|4867|4868|4867|4858|4856.5|10831
1634727600000|2021-10-20 11:00:00|4868|4866.5|4876.5|4875|4877.5|4877|4867.5|4866|17222
1634727900000|2021-10-20 11:05:00|4877|4876|4873.5|4872|4881|4879.5|4872.5|4871|15963
1634728200000|2021-10-20 11:10:00|4873|4873|4875|4874|4877.5|4876|4866|4865|48417
1634728500000|2021-10-20 11:15:00|4874.5|4873.5|4878.5|4877.5|4882.5|4882|4873|4872|19096
1634728800000|2021-10-20 11:20:00|4878|4877|4876|4875.5|4879.5|4878.5|4873.5|4872.5|9280
1634729100000|2021-10-20 11:25:00|4876.5|4875|4876.5|4875.5|4879|4877.5|4876|4875|6614
1634729400000|2021-10-20 11:30:00|4876|4876|4886|4885|4887|4886|4876|4875.5|12635
1634729700000|2021-10-20 11:35:00|4886.5|4885.5|4881|4879.5|4887|4886|4878|4877|31382
1634730000000|2021-10-20 11:40:00|4881.5|4880|4887|4886.5|4891|4889.5|4880.5|4879.5|16820
1634730300000|2021-10-20 11:45:00|4886.5|4885.5|4885|4884|4889.5|4888.5|4882.5|4881.5|7070
1634730600000|2021-10-20 11:50:00|4884.5|4883.5|4879.5|4878.5|4885|4884.5|4879|4878.5|13545
1634730900000|2021-10-20 11:55:00|4879|4878|4884|4883|4885|4884.5|4879|4878|13109
1634731200000|2021-10-20 12:00:00|4883.5|4882.5|4879.5|4878|4886.5|4885.5|4879|4878|30674
1634731500000|2021-10-20 12:05:00|4880.5|4878.5|4879|4877.5|4884.5|4883.5|4874|4873|29326
1634731800000|2021-10-20 12:10:00|4878|4878|4882|4880.5|4882|4880.5|4875.5|4874|8674
1634732100000|2021-10-20 12:15:00|4881.5|4881|4881.5|4880|4883|4882|4876|4874.5|14047
1634732400000|2021-10-20 12:20:00|4881|4879.5|4876|4875|4881|4879.5|4875|4874|8712
1634732700000|2021-10-20 12:25:00|4876.5|4874.5|4873|4872.5|4877|4875.5|4872.5|4872|12055
1634733000000|2021-10-20 12:30:00|4873.5|4873|4873|4872|4874.5|4873.5|4872|4871|17094
1634733300000|2021-10-20 12:35:00|4872.5|4872.5|4862|4861|4872.5|4872.5|4860.5|4860|19381
1634733600000|2021-10-20 12:40:00|4862.5|4861.5|4867|4866|4867|4866|4860.5|4859.5|17779
1634733900000|2021-10-20 12:45:00|4866.5|4865.5|4874|4873|4874.5|4873|4866.5|4865|6443
1634734200000|2021-10-20 12:50:00|4874.5|4873.5|4868.5|4867.5|4876|4874.5|4868|4867|11901
1634734500000|2021-10-20 12:55:00|4868|4867|4861.5|4860|4868.5|4867|4861|4859.5|82781
1634734800000|2021-10-20 13:00:00|4861|4859.5|4856.5|4855.5|4864|4863|4852.5|4852|26387
1634735100000|2021-10-20 13:05:00|4856|4855|4855|4854|4858|4857.5|4852.5|4851|16607
1634735400000|2021-10-20 13:10:00|4854.5|4854.5|4858.5|4857|4862|4860.5|4854|4852.5|76030
1634735700000|2021-10-20 13:15:00|4858|4857.5|4855|4854|4861|4859.5|4854|4853.5|23684
1634736000000|2021-10-20 13:20:00|4855.5|4854.5|4861|4860|4864|4863|4855|4853.5|14259
1634736300000|2021-10-20 13:25:00|4861.5|4860.5|4868.5|4867.5|4870|4868.5|4861.5|4860.5|43428
1634736600000|2021-10-20 13:30:00|4868|4868|4846.5|4845|4873|4872|4838|4836.5|192749
1634736900000|2021-10-20 13:35:00|4846|4845.5|4813|4810.5|4847|4846.5|4811.5|4810.5|154995
1634737200000|2021-10-20 13:40:00|4812.5|4811|4823.5|4821.5|4836|4835.5|4810|4808.5|82081
1634737500000|2021-10-20 13:45:00|4823|4821|4816.5|4815.5|4824|4823|4810|4809|102963
1634737800000|2021-10-20 13:50:00|4817|4814.5|4804.5|4803.5|4817|4814.5|4803.5|4802.5|60791
1634738100000|2021-10-20 13:55:00|4805|4804|4809|4808.5|4820|4818.5|4803.5|4803|114382
1634738400000|2021-10-20 14:00:00|4808.5|4808|4798|4797|4809.5|4808.5|4792.5|4792|121881
1634738700000|2021-10-20 14:05:00|4797.5|4796.5|4814|4813|4815|4813.5|4795.5|4794.5|107995
1634739000000|2021-10-20 14:10:00|4813.5|4812.5|4819|4817|4822.5|4821|4813|4812|60016
1634739300000|2021-10-20 14:15:00|4819.5|4817.5|4818|4816.5|4824|4822.5|4813|4811.5|32742
1634739600000|2021-10-20 14:20:00|4817.5|4816|4817|4816|4822|4821|4812|4811.5|99404
1634739900000|2021-10-20 14:25:00|4817.5|4815.5|4831.5|4830.5|4833|4831.5|4815|4814.5|58970
1634740200000|2021-10-20 14:30:00|4832|4831|4849|4847.5|4850.5|4850|4829|4828|63276
1634740500000|2021-10-20 14:35:00|4848.5|4847|4869|4868|4870.5|4869|4847.5|4846.5|81837
1634740800000|2021-10-20 14:40:00|4868.5|4867.5|4883|4882.5|4883.5|4883|4868.5|4867.5|68812
1634741100000|2021-10-20 14:45:00|4883.5|4883|4886.5|4885.5|4892|4890|4880.5|4880|105968
1634741400000|2021-10-20 14:50:00|4887|4886|4883.5|4882.5|4889.5|4889|4881.5|4880.5|53458
1634741700000|2021-10-20 14:55:00|4884|4883|4876.5|4875.5|4887.5|4886.5|4876.5|4875|70059
1634742000000|2021-10-20 15:00:00|4877|4876|4873.5|4872.5|4881|4880.5|4873.5|4872.5|56101
1634742300000|2021-10-20 15:05:00|4873|4872|4883.5|4882.5|4886|4884.5|4870.5|4869.5|41969
1634742600000|2021-10-20 15:10:00|4884|4883|4885|4884|4888|4887|4881.5|4880.5|47370
1634742900000|2021-10-20 15:15:00|4884.5|4884.5|4878.5|4877.5|4885|4884.5|4877.5|4875.5|86014
1634743200000|2021-10-20 15:20:00|4879|4878|4889|4888|4895|4894.5|4879|4877.5|104138
1634743500000|2021-10-20 15:25:00|4889.5|4888.5|4896|4895|4899|4898.5|4889.5|4888.5|62840
1634799600000|2021-10-21 07:00:00|4816.5|4771.5|4751|4747|4816.5|4779.5|4724|4721.5|113780
1634799900000|2021-10-21 07:05:00|4750.5|4746|4766|4764.5|4769|4767.5|4744|4740.5|58569
1634800200000|2021-10-21 07:10:00|4765.5|4762.5|4743.5|4742.5|4766.5|4765.5|4739.5|4737.5|56742
1634800500000|2021-10-21 07:15:00|4744|4743|4743.5|4742|4744.5|4743|4729|4727.5|45405
1634800800000|2021-10-21 07:20:00|4743|4741.5|4744|4742.5|4754|4753.5|4736.5|4734|47373
1634801100000|2021-10-21 07:25:00|4745|4743|4724.5|4723|4745|4743.5|4722|4720|68752
1634801400000|2021-10-21 07:30:00|4724|4722|4723.5|4721|4732|4731|4713.5|4711.5|105226
1634801700000|2021-10-21 07:35:00|4724.5|4722|4715|4712.5|4725|4723.5|4710.5|4708.5|25560
1634802000000|2021-10-21 07:40:00|4715.5|4713|4720.5|4719.5|4721.5|4720.5|4710|4708.5|55210
1634802300000|2021-10-21 07:45:00|4721|4720|4711|4710|4722|4720.5|4708|4706.5|81866
1634802600000|2021-10-21 07:50:00|4710.5|4709.5|4709|4708|4711.5|4709.5|4703.5|4702|34321
1634802900000|2021-10-21 07:55:00|4709.5|4708.5|4718.5|4717.5|4720|4718|4709.5|4708|43825
1634803200000|2021-10-21 08:00:00|4718|4717|4716.5|4715|4731|4729.5|4713.5|4711.5|39699
1634803500000|2021-10-21 08:05:00|4716|4714.5|4704|4702.5|4716.5|4716|4703|4702|20029
1634803800000|2021-10-21 08:10:00|4703.5|4703|4708|4707.5|4713.5|4712.5|4703.5|4702.5|27769
1634804100000|2021-10-21 08:15:00|4708.5|4708|4703|4702.5|4710|4709|4702.5|4701.5|18501
1634804400000|2021-10-21 08:20:00|4703.5|4703|4715.5|4713.5|4718|4716|4698|4696.5|49470
1634804700000|2021-10-21 08:25:00|4715|4714|4708|4707|4715.5|4714.5|4704.5|4704|23999
1634805000000|2021-10-21 08:30:00|4709|4706.5|4711.5|4710|4713|4711.5|4706.5|4706|20738
1634805300000|2021-10-21 08:35:00|4711|4709.5|4715.5|4714|4720|4718.5|4710.5|4709.5|21171
1634805600000|2021-10-21 08:40:00|4715|4714.5|4721.5|4720|4722.5|4721|4714|4712.5|19702
1634805900000|2021-10-21 08:45:00|4721|4720.5|4719.5|4718.5|4725|4723.5|4719|4718.5|44518
1634806200000|2021-10-21 08:50:00|4720|4719|4715.5|4714|4722|4721|4711.5|4711|17262
1634806500000|2021-10-21 08:55:00|4715|4714.5|4706|4705|4716|4714.5|4706|4705|19367
1634806800000|2021-10-21 09:00:00|4705.5|4704.5|4700|4699|4706|4705.5|4697|4696|67712
1634807100000|2021-10-21 09:05:00|4700.5|4699.5|4694.5|4693|4702|4700.5|4693.5|4693|19763
1634807400000|2021-10-21 09:10:00|4695|4693.5|4691|4690|4695|4694.5|4689.5|4689|15697
1634807700000|2021-10-21 09:15:00|4691.5|4690.5|4705|4704|4706.5|4706|4691|4690|31835
1634808000000|2021-10-21 09:20:00|4704.5|4703|4712.5|4711|4715.5|4713.5|4704|4703|15711
1634808300000|2021-10-21 09:25:00|4712|4711.5|4708|4706.5|4713.5|4713|4703.5|4702.5|27756
1634808600000|2021-10-21 09:30:00|4707.5|4707|4710|4708.5|4711|4709.5|4706.5|4705.5|14831
1634808900000|2021-10-21 09:35:00|4711|4709.5|4714.5|4713|4717|4715.5|4706|4704.5|18247
1634809200000|2021-10-21 09:40:00|4714|4712.5|4705.5|4705|4714.5|4713|4705.5|4704|18861
1634809500000|2021-10-21 09:45:00|4706|4705.5|4713|4712|4714|4713|4706|4705|17537
1634809800000|2021-10-21 09:50:00|4713.5|4712.5|4716.5|4715.5|4718.5|4717|4713|4712|17081
1634810100000|2021-10-21 09:55:00|4717|4716|4723|4721.5|4725.5|4724|4716.5|4715.5|17088
1634810400000|2021-10-21 10:00:00|4722.5|4721|4719.5|4719|4722.5|4721|4716.5|4715.5|27820
1634810700000|2021-10-21 10:05:00|4720|4719.5|4720|4719|4720|4719.5|4717.5|4716|43438
1634811000000|2021-10-21 10:10:00|4719.5|4719.5|4719|4717.5|4720|4719.5|4716|4715|24701
1634811300000|2021-10-21 10:15:00|4718.5|4718|4716|4715|4719|4718.5|4713|4712|8946
1634811600000|2021-10-21 10:20:00|4715|4714.5|4709|4707.5|4718|4716.5|4709|4707.5|13620
1634811900000|2021-10-21 10:25:00|4708.5|4707|4708|4706.5|4709|4707.5|4705|4704.5|31541
1634812200000|2021-10-21 10:30:00|4707.5|4707|4710.5|4709.5|4713.5|4712|4705.5|4704.5|15827
1634812500000|2021-10-21 10:35:00|4710|4709|4716.5|4715|4716.5|4715.5|4709|4708|25791
1634812800000|2021-10-21 10:40:00|4716|4714.5|4711|4710|4716|4714.5|4707.5|4706.5|26067
1634813100000|2021-10-21 10:45:00|4711.5|4710.5|4712|4711.5|4714|4713|4711.5|4710|17884
1634813400000|2021-10-21 10:50:00|4711.5|4711|4705|4704|4712|4711|4703|4702.5|34970
1634813700000|2021-10-21 10:55:00|4705.5|4704.5|4704.5|4703.5|4708.5|4708|4700.5|4700|31931
1634814000000|2021-10-21 11:00:00|4705|4704|4702.5|4701.5|4706|4705|4700.5|4700|22549
1634814300000|2021-10-21 11:05:00|4702|4701|4701|4700.5|4704|4703|4700.5|4700|17190
1634814600000|2021-10-21 11:10:00|4701.5|4701|4701|4700|4703.5|4702|4700.5|4700|39665
1634814900000|2021-10-21 11:15:00|4700.5|4700.5|4698.5|4696.5|4701|4700.5|4694.5|4694|27689
1634815200000|2021-10-21 11:20:00|4698|4695.5|4705.5|4704.5|4705.5|4704.5|4694.5|4692.5|15827
1634815500000|2021-10-21 11:25:00|4706|4705|4711|4710|4711.5|4710.5|4700.5|4698.5|28253
1634815800000|2021-10-21 11:30:00|4711.5|4710.5|4708|4706.5|4713|4712.5|4708|4706|9879
1634816100000|2021-10-21 11:35:00|4707.5|4705.5|4707.5|4707|4710|4708.5|4706.5|4705.5|10234
1634816400000|2021-10-21 11:40:00|4708|4707.5|4714.5|4713.5|4714.5|4714|4708|4707|21801
1634816700000|2021-10-21 11:45:00|4715|4714|4712.5|4711|4721.5|4720|4712.5|4711|20180
1634817000000|2021-10-21 11:50:00|4712|4710.5|4715|4713.5|4717|4715.5|4709.5|4708.5|21674
1634817300000|2021-10-21 11:55:00|4714.5|4714|4719|4718|4719|4718|4714.5|4713|21562
1634817600000|2021-10-21 12:00:00|4719.5|4718.5|4721.5|4719.5|4722|4721|4712|4710.5|28147
1634817900000|2021-10-21 12:05:00|4720|4720|4723.5|4722|4725.5|4724.5|4718.5|4717|36293
1634818200000|2021-10-21 12:10:00|4723|4722.5|4725|4724|4726.5|4725|4719.5|4718|15080
1634818500000|2021-10-21 12:15:00|4725.5|4724.5|4730|4728.5|4731.5|4730|4725|4724|11072
1634818800000|2021-10-21 12:20:00|4730.5|4729|4733|4731.5|4733.5|4732.5|4730.5|4729|9393
1634819100000|2021-10-21 12:25:00|4733.5|4732|4734|4732|4735|4733.5|4731|4729.5|11781
1634819400000|2021-10-21 12:30:00|4733.5|4732.5|4743.5|4742.5|4744.5|4743|4733.5|4732|9629
1634819700000|2021-10-21 12:35:00|4743|4742|4740.5|4739|4743|4742|4735.5|4734.5|67429
1634820000000|2021-10-21 12:40:00|4740|4738|4742.5|4741|4743.5|4742|4736.5|4735|19204
1634820300000|2021-10-21 12:45:00|4743|4741.5|4755|4753.5|4755|4753.5|4743|4741.5|13920
1634820600000|2021-10-21 12:50:00|4754.5|4753|4736|4735|4754.5|4753.5|4736|4734.5|22816
1634820900000|2021-10-21 12:55:00|4735.5|4734|4743.5|4742|4745.5|4743.5|4734.5|4732.5|8439
1634821200000|2021-10-21 13:00:00|4743|4741.5|4738|4736|4744|4743.5|4730|4729.5|27921
1634821500000|2021-10-21 13:05:00|4737.5|4735.5|4734|4733|4738.5|4737.5|4734|4732.5|18314
1634821800000|2021-10-21 13:10:00|4734.5|4733.5|4730.5|4729|4736|4735|4729|4728|168468
1634822100000|2021-10-21 13:15:00|4731|4729.5|4728.5|4727|4733.5|4732|4727|4725.5|19875
1634822400000|2021-10-21 13:20:00|4729|4727.5|4724.5|4723|4732|4731|4723.5|4722|22076
1634822700000|2021-10-21 13:25:00|4725|4723.5|4724|4722|4732|4731.5|4723|4721.5|40985
1634823000000|2021-10-21 13:30:00|4723.5|4721.5|4699.5|4697.5|4733|4732|4697|4696.5|148621
1634823300000|2021-10-21 13:35:00|4700|4698|4704.5|4702.5|4705|4704|4686.5|4685.5|74518
1634823600000|2021-10-21 13:40:00|4704|4702|4713|4712|4715|4714.5|4697|4695.5|38485
1634823900000|2021-10-21 13:45:00|4712.5|4712.5|4715|4714|4720|4719|4711|4710|34568
1634824200000|2021-10-21 13:50:00|4714.5|4713.5|4705|4704|4718.5|4717|4704|4703|49073
1634824500000|2021-10-21 13:55:00|4704.5|4703.5|4704.5|4703.5|4707.5|4706.5|4699|4697.5|64371
1634824800000|2021-10-21 14:00:00|4705.5|4704|4679.5|4679|4705.5|4704|4677|4676|51374
1634825100000|2021-10-21 14:05:00|4679|4678|4692|4690|4694|4693.5|4678.5|4677|49042
1634825400000|2021-10-21 14:10:00|4691.5|4689.5|4691|4689.5|4693.5|4692|4688.5|4687.5|24203
1634825700000|2021-10-21 14:15:00|4691.5|4690|4684.5|4683|4694|4693.5|4683.5|4683|39377
1634826000000|2021-10-21 14:20:00|4684|4683.5|4685.5|4684.5|4691|4690|4680|4678.5|66867
1634826300000|2021-10-21 14:25:00|4686|4685|4690|4689|4691|4690|4682|4680.5|42213
1634826600000|2021-10-21 14:30:00|4689.5|4688.5|4679.5|4678|4689.5|4689|4678.5|4677|46066
1634826900000|2021-10-21 14:35:00|4679|4679|4685|4683.5|4685.5|4684.5|4675.5|4674.5|66460
1634827200000|2021-10-21 14:40:00|4684.5|4683|4681.5|4680|4688.5|4688|4680.5|4679|52423
1634827500000|2021-10-21 14:45:00|4681|4680.5|4678.5|4678|4683.5|4682|4675.5|4674|62939
1634827800000|2021-10-21 14:50:00|4678|4677.5|4668|4667|4678.5|4678|4668|4667|83483
1634828100000|2021-10-21 14:55:00|4667.5|4666.5|4665.5|4665|4671|4669.5|4663|4662|53823
1634828400000|2021-10-21 15:00:00|4666|4665.5|4662|4661|4671|4670|4661.5|4660|69101
1634828700000|2021-10-21 15:05:00|4662.5|4661.5|4667.5|4666.5|4668|4667|4661|4660|90135
1634829000000|2021-10-21 15:10:00|4668|4667|4666|4665|4670|4669.5|4664.5|4664|74064
1634829300000|2021-10-21 15:15:00|4665.5|4664.5|4663.5|4662.5|4666|4665|4656|4654.5|112455
1634829600000|2021-10-21 15:20:00|4664|4663|4667.5|4666|4668.5|4668|4664|4662.5|44690
1634829900000|2021-10-21 15:25:00|4667|4665.5|4657|4655.5|4667|4666|4656|4655|62602
1634886000000|2021-10-22 07:00:00|4699.5|4690.5|4702.5|4700.5|4714.5|4712|4677.5|4675|158393
1634886300000|2021-10-22 07:05:00|4703|4701|4707.5|4706.5|4713.5|4711.5|4703|4701|67805
1634886600000|2021-10-22 07:10:00|4708|4707|4721|4719.5|4730.5|4728.5|4704|4702|39482
1634886900000|2021-10-22 07:15:00|4720.5|4720|4720|4718.5|4729.5|4727.5|4714.5|4712.5|44891
1634887200000|2021-10-22 07:20:00|4719.5|4717.5|4705.5|4704|4720|4718.5|4698.5|4697.5|81191
1634887500000|2021-10-22 07:25:00|4706|4704.5|4705|4703.5|4707.5|4706|4694|4692.5|31149
1634887800000|2021-10-22 07:30:00|4705.5|4704|4703|4701.5|4707.5|4707|4700|4698.5|37847
1634888100000|2021-10-22 07:35:00|4703.5|4702.5|4700|4699.5|4704.5|4704|4697|4696|20183
1634888400000|2021-10-22 07:40:00|4700.5|4700|4696.5|4694.5|4703.5|4701.5|4691|4690|24865
1634888700000|2021-10-22 07:45:00|4697|4695|4706.5|4705|4707|4705|4697|4694.5|13328
1634889000000|2021-10-22 07:50:00|4706|4704.5|4707.5|4706|4708|4706.5|4703|4701.5|9608
1634889300000|2021-10-22 07:55:00|4706.5|4705.5|4710|4709|4714.5|4712.5|4705.5|4704|8073
1634889600000|2021-10-22 08:00:00|4709.5|4708.5|4714|4712.5|4714|4712.5|4705|4703.5|12099
1634889900000|2021-10-22 08:05:00|4713.5|4713|4724.5|4723.5|4727|4725|4712|4711|18488
1634890200000|2021-10-22 08:10:00|4724|4723|4720|4718.5|4726|4724.5|4717|4715|22886
1634890500000|2021-10-22 08:15:00|4720.5|4719|4719|4717.5|4721|4719|4712.5|4711|7810
1634890800000|2021-10-22 08:20:00|4718.5|4718|4720.5|4719|4723.5|4723|4717.5|4716|6695
1634891100000|2021-10-22 08:25:00|4721|4719.5|4719.5|4718|4721|4720|4718|4716|7291
1634891400000|2021-10-22 08:30:00|4720|4718.5|4723.5|4722.5|4727.5|4726.5|4717.5|4716.5|8669
1634891700000|2021-10-22 08:35:00|4724|4721.5|4730|4729|4731|4729.5|4723|4721.5|9261
1634892000000|2021-10-22 08:40:00|4730.5|4729.5|4734|4733|4735.5|4734.5|4728.5|4727.5|15093
1634892300000|2021-10-22 08:45:00|4734.5|4733.5|4727|4726|4734.5|4733.5|4726.5|4726|8305
1634892600000|2021-10-22 08:50:00|4726.5|4725.5|4730|4729|4732.5|4730.5|4721|4720|42983
1634892900000|2021-10-22 08:55:00|4729.5|4728.5|4725|4724.5|4729.5|4728.5|4724.5|4723|6464
1634893200000|2021-10-22 09:00:00|4724.5|4723.5|4724.5|4723.5|4726|4725|4722.5|4722|5368
1634893500000|2021-10-22 09:05:00|4725|4724|4725|4723|4729|4727|4723.5|4722|12240
1634893800000|2021-10-22 09:10:00|4724.5|4722.5|4718|4717|4724.5|4723|4718|4716.5|7113
1634894100000|2021-10-22 09:15:00|4717.5|4716.5|4712|4710.5|4717.5|4716.5|4711.5|4710|7064
1634894400000|2021-10-22 09:20:00|4711.5|4711|4714.5|4713.5|4715.5|4714|4711.5|4710|13614
1634894700000|2021-10-22 09:25:00|4714|4713|4719.5|4718|4719.5|4718|4714|4712.5|5225
1634895000000|2021-10-22 09:30:00|4718.5|4717.5|4722|4720.5|4724|4723|4717|4716|6973
1634895300000|2021-10-22 09:35:00|4721.5|4720|4724|4722.5|4725|4723.5|4719.5|4718.5|12960
1634895600000|2021-10-22 09:40:00|4723.5|4723|4722.5|4721.5|4723.5|4723.5|4721.5|4720.5|6330
1634895900000|2021-10-22 09:45:00|4723|4722|4723|4722|4725.5|4724|4721.5|4720|7399
1634896200000|2021-10-22 09:50:00|4722.5|4721.5|4725|4724|4725.5|4724|4722|4720.5|3792
1634896500000|2021-10-22 09:55:00|4725.5|4724.5|4729|4728|4729.5|4728.5|4725.5|4724.5|9562
1634896800000|2021-10-22 10:00:00|4728.5|4727.5|4727.5|4726|4728.5|4727.5|4726|4725.5|4391
1634897100000|2021-10-22 10:05:00|4727|4725.5|4731.5|4730.5|4731.5|4730.5|4726.5|4725|5117
1634897400000|2021-10-22 10:10:00|4731|4730|4732.5|4731.5|4733|4732|4729|4728|4789
1634897700000|2021-10-22 10:15:00|4732|4732|4736.5|4735.5|4737.5|4735.5|4731|4730.5|14681
1634898000000|2021-10-22 10:20:00|4736|4735|4737.5|4736|4740|4738|4735|4733.5|11831
1634898300000|2021-10-22 10:25:00|4737|4735.5|4734|4733|4737.5|4736|4733.5|4732|4953
1634898600000|2021-10-22 10:30:00|4734.5|4733.5|4734|4732.5|4736|4734.5|4733.5|4732|4637
1634898900000|2021-10-22 10:35:00|4734.5|4733|4735|4733.5|4735.5|4734.5|4733|4732|3029
1634899200000|2021-10-22 10:40:00|4735.5|4734|4732|4730.5|4735.5|4734.5|4731.5|4730.5|8885
1634899500000|2021-10-22 10:45:00|4731.5|4730|4735|4733.5|4735|4734|4730.5|4730|6701
1634899800000|2021-10-22 10:50:00|4735.5|4734|4734.5|4733.5|4736|4735.5|4733.5|4732.5|6447
1634900100000|2021-10-22 10:55:00|4735|4734.5|4741|4740|4745|4744|4734.5|4733.5|23350
1634900400000|2021-10-22 11:00:00|4741.5|4740.5|4738|4737.5|4743.5|4742.5|4737.5|4737|7749
1634900700000|2021-10-22 11:05:00|4737.5|4737|4734.5|4733.5|4739|4738|4734.5|4733.5|5988
1634901000000|2021-10-22 11:10:00|4734|4732.5|4735.5|4734.5|4737.5|4735.5|4733|4732|2577
1634901300000|2021-10-22 11:15:00|4735|4734|4734|4732.5|4735.5|4734|4732|4731.5|4239
1634901600000|2021-10-22 11:20:00|4733.5|4733|4727|4725.5|4734|4733.5|4727|4725.5|18626
1634901900000|2021-10-22 11:25:00|4727.5|4725|4726|4725|4727.5|4726|4724.5|4723|5243
1634902200000|2021-10-22 11:30:00|4726.5|4725.5|4725|4724|4728.5|4727|4723.5|4722|5495
1634902500000|2021-10-22 11:35:00|4725.5|4724.5|4726|4725|4726.5|4726|4725|4723.5|5235
1634902800000|2021-10-22 11:40:00|4725.5|4724.5|4725|4724|4726|4725|4725|4724|2933
1634903100000|2021-10-22 11:45:00|4724.5|4724.5|4730|4729|4730.5|4729|4724.5|4724|4829
1634903400000|2021-10-22 11:50:00|4729.5|4728.5|4733|4731.5|4733.5|4732|4726.5|4725.5|9046
1634903700000|2021-10-22 11:55:00|4733.5|4732|4734.5|4733.5|4735.5|4735|4731|4730.5|4388
1634904000000|2021-10-22 12:00:00|4734|4733|4730.5|4729|4734.5|4733.5|4730.5|4729|3774
1634904300000|2021-10-22 12:05:00|4730|4729.5|4739|4737.5|4739|4738|4729.5|4729|9409
1634904600000|2021-10-22 12:10:00|4738.5|4738.5|4734|4732.5|4739|4738.5|4733.5|4732.5|5857
1634904900000|2021-10-22 12:15:00|4733.5|4732|4730.5|4729.5|4733.5|4732|4729|4728|2493
1634905200000|2021-10-22 12:20:00|4730|4729|4727|4726|4730|4729.5|4726.5|4726|4010
1634905500000|2021-10-22 12:25:00|4726.5|4725.5|4722.5|4721.5|4726.5|4726|4721|4720.5|4696
1634905800000|2021-10-22 12:30:00|4722|4721|4726|4725|4727|4725.5|4721.5|4720.5|5205
1634906100000|2021-10-22 12:35:00|4725.5|4724.5|4726|4725|4730.5|4729|4721|4720.5|45257
1634906400000|2021-10-22 12:40:00|4725.5|4724.5|4717.5|4716|4726|4724.5|4716.5|4716|23192
1634906700000|2021-10-22 12:45:00|4717|4716.5|4718|4717|4718.5|4718|4713.5|4712.5|6413
1634907000000|2021-10-22 12:50:00|4717.5|4716.5|4720|4718.5|4720.5|4719.5|4715.5|4714.5|9004
1634907300000|2021-10-22 12:55:00|4719.5|4718|4716|4715|4720.5|4720|4714.5|4713.5|11170
1634907600000|2021-10-22 13:00:00|4715.5|4714.5|4713.5|4712.5|4715.5|4715|4712|4710|14039
1634907900000|2021-10-22 13:05:00|4713|4712|4713.5|4712.5|4715|4714.5|4712|4710.5|6606
1634908200000|2021-10-22 13:10:00|4714|4713|4713|4712|4716.5|4715.5|4712.5|4711.5|16578
1634908500000|2021-10-22 13:15:00|4713.5|4712.5|4713|4712|4716.5|4716|4712.5|4710.5|7512
1634908800000|2021-10-22 13:20:00|4713.5|4712.5|4715|4714.5|4715.5|4714.5|4713.5|4712.5|6584
1634909100000|2021-10-22 13:25:00|4715.5|4714|4715.5|4714|4717|4716.5|4712.5|4711.5|15870
1634909400000|2021-10-22 13:30:00|4716|4714.5|4725.5|4723.5|4733|4732|4715.5|4714|66850
1634909700000|2021-10-22 13:35:00|4726|4724|4733|4731.5|4733|4732.5|4723|4721.5|20694
1634910000000|2021-10-22 13:40:00|4732.5|4732|4731|4729.5|4733.5|4732.5|4724.5|4722.5|30196
1634910300000|2021-10-22 13:45:00|4731.5|4730|4741.5|4740.5|4741.5|4740.5|4730.5|4729|106016
1634910600000|2021-10-22 13:50:00|4742|4740|4748|4747|4751.5|4750.5|4742|4740|35202
1634910900000|2021-10-22 13:55:00|4747.5|4746|4739.5|4738|4751.5|4750.5|4738|4736.5|24455
1634911200000|2021-10-22 14:00:00|4739|4737.5|4729|4727.5|4739.5|4738|4728.5|4727|61470
1634911500000|2021-10-22 14:05:00|4729.5|4727|4728.5|4727.5|4731|4730|4726|4724.5|34312
1634911800000|2021-10-22 14:10:00|4729|4728|4737|4736|4740.5|4740|4727.5|4726.5|40495
1634912100000|2021-10-22 14:15:00|4737.5|4736.5|4737.5|4737|4745|4744|4735.5|4734|42072
1634912400000|2021-10-22 14:20:00|4738|4737.5|4737|4735.5|4741.5|4740.5|4736.5|4735|44777
1634912700000|2021-10-22 14:25:00|4736|4735|4734.5|4733|4739|4738|4734|4733|44012
1634913000000|2021-10-22 14:30:00|4734|4732.5|4728|4727|4735|4734.5|4727.5|4726|36485
1634913300000|2021-10-22 14:35:00|4728.5|4727.5|4728.5|4727|4735|4734|4727.5|4726.5|25745
1634913600000|2021-10-22 14:40:00|4729|4727.5|4719|4717.5|4731.5|4730.5|4716|4715|39370
1634913900000|2021-10-22 14:45:00|4719.5|4718.5|4715|4713.5|4719.5|4719|4711.5|4710|33092
1634914200000|2021-10-22 14:50:00|4715.5|4714|4700|4699|4717.5|4717|4699.5|4698.5|51427
1634914500000|2021-10-22 14:55:00|4700.5|4699.5|4696.5|4695.5|4702.5|4701.5|4696|4695|45191
1634914800000|2021-10-22 15:00:00|4697|4696|4705.5|4704.5|4709.5|4709|4697|4695.5|43189
1634915100000|2021-10-22 15:05:00|4706|4705|4695|4694|4708.5|4708|4695|4694|54865
1634915400000|2021-10-22 15:10:00|4694.5|4694.5|4692|4691.5|4697|4696.5|4690|4689|40796
1634915700000|2021-10-22 15:15:00|4692.5|4692|4688|4687.5|4696.5|4695.5|4688|4687|87371
1634916000000|2021-10-22 15:20:00|4687.5|4687|4683|4682.5|4691.5|4691|4683|4681.5|45905
1634916300000|2021-10-22 15:25:00|4683.5|4683|4689|4687.5|4690|4689.5|4680.5|4679.5|51917
1635145200000|2021-10-25 07:00:00|4736.5|4729.5|4738.5|4736|4749|4745|4727.5|4724|70374
1635145500000|2021-10-25 07:05:00|4738|4735.5|4726|4723.5|4744.5|4742|4722|4720.5|37361
1635145800000|2021-10-25 07:10:00|4726.5|4724|4742.5|4740.5|4755.5|4753|4725.5|4724|34314
1635146100000|2021-10-25 07:15:00|4742|4741|4732.5|4731|4749|4747.5|4729.5|4729|34244
1635146400000|2021-10-25 07:20:00|4732|4731.5|4736|4733.5|4740|4738.5|4730|4728.5|22247
1635146700000|2021-10-25 07:25:00|4735.5|4734|4732.5|4731|4737.5|4737|4730|4729|17645
1635147000000|2021-10-25 07:30:00|4732|4731.5|4742.5|4741|4744|4742.5|4729|4728|26065
1635147300000|2021-10-25 07:35:00|4742|4740.5|4753|4751.5|4754.5|4753|4738.5|4737.5|28006
1635147600000|2021-10-25 07:40:00|4752.5|4751|4750|4749|4756|4754.5|4750|4748.5|21139
1635147900000|2021-10-25 07:45:00|4750.5|4749.5|4755.5|4754.5|4755.5|4755|4744.5|4743.5|58149
1635148200000|2021-10-25 07:50:00|4755|4754|4754|4753|4759|4758|4752|4750.5|18197
1635148500000|2021-10-25 07:55:00|4753.5|4752.5|4755|4753.5|4759.5|4759|4749|4748|11843
1635148800000|2021-10-25 08:00:00|4754.5|4752.5|4762.5|4761|4764|4763|4753.5|4751.5|12435
1635149100000|2021-10-25 08:05:00|4762|4760.5|4775|4774|4775|4774|4758|4757|18164
1635149400000|2021-10-25 08:10:00|4775.5|4774.5|4784.5|4783|4799.5|4798.5|4775|4774|77458
1635149700000|2021-10-25 08:15:00|4785|4783.5|4772|4771|4786.5|4785.5|4768|4766.5|29680
1635150000000|2021-10-25 08:20:00|4771.5|4770.5|4765.5|4764.5|4779.5|4778|4763|4762|8481
1635150300000|2021-10-25 08:25:00|4766|4765|4763|4762|4770.5|4769.5|4762|4761|12991
1635150600000|2021-10-25 08:30:00|4762.5|4761.5|4764|4762.5|4767|4766|4756|4754|14209
1635150900000|2021-10-25 08:35:00|4764.5|4763|4763|4762.5|4771|4769.5|4763|4762.5|13925
1635151200000|2021-10-25 08:40:00|4762.5|4762|4758|4756.5|4762.5|4762|4754.5|4753|22351
1635151500000|2021-10-25 08:45:00|4757.5|4756|4761.5|4760.5|4762|4761.5|4757|4756|11962
1635151800000|2021-10-25 08:50:00|4761|4761|4772|4770|4774.5|4773.5|4761|4761|10256
1635152100000|2021-10-25 08:55:00|4771.5|4770.5|4775|4773.5|4775|4774|4767|4766|18677
1635152400000|2021-10-25 09:00:00|4775.5|4774|4778.5|4778|4780.5|4779.5|4775.5|4773.5|12235
1635152700000|2021-10-25 09:05:00|4778|4777.5|4771|4770.5|4779|4778|4771|4770.5|8843
1635153000000|2021-10-25 09:10:00|4770.5|4770|4771.5|4771|4775|4773.5|4769.5|4768|9909
1635153300000|2021-10-25 09:15:00|4771|4770.5|4764.5|4763.5|4771|4770.5|4763.5|4762|9950
1635153600000|2021-10-25 09:20:00|4765|4764|4749|4748|4765|4764|4748|4747|11371
1635153900000|2021-10-25 09:25:00|4748.5|4747|4746|4744.5|4751|4750|4743|4742.5|13010
1635154200000|2021-10-25 09:30:00|4745.5|4744|4748|4747.5|4750|4749|4745|4744|9532
1635154500000|2021-10-25 09:35:00|4748.5|4748|4748|4747|4750|4748.5|4745.5|4744.5|13696
1635154800000|2021-10-25 09:40:00|4748.5|4747.5|4742.5|4741|4749.5|4749|4741.5|4740.5|12953
1635155100000|2021-10-25 09:45:00|4743|4741.5|4746|4745|4746.5|4745.5|4742.5|4741.5|12769
1635155400000|2021-10-25 09:50:00|4746.5|4745.5|4739|4738|4747.5|4747|4737.5|4736.5|14128
1635155700000|2021-10-25 09:55:00|4739.5|4738.5|4741|4739.5|4741|4740|4733.5|4732|12169
1635156000000|2021-10-25 10:00:00|4740.5|4739|4738|4737|4741|4739|4734.5|4733.5|7345
1635156300000|2021-10-25 10:05:00|4737.5|4737.5|4737.5|4737|4739.5|4739|4737.5|4737|12331
1635156600000|2021-10-25 10:10:00|4737|4736|4736|4735|4739|4738|4734.5|4733.5|18495
1635156900000|2021-10-25 10:15:00|4735.5|4734.5|4744.5|4743.5|4750.5|4749.5|4735|4734|10052
1635157200000|2021-10-25 10:20:00|4745|4744|4753.5|4751.5|4753.5|4752.5|4744|4742.5|9615
1635157500000|2021-10-25 10:25:00|4753|4752|4754.5|4753.5|4757.5|4756.5|4752.5|4752|21269
1635157800000|2021-10-25 10:30:00|4754|4754|4747|4746|4756|4755.5|4747|4746|27726
1635158100000|2021-10-25 10:35:00|4747.5|4746.5|4743.5|4742.5|4747.5|4747|4741|4739|12574
1635158400000|2021-10-25 10:40:00|4743|4742|4740|4739|4743.5|4742.5|4739.5|4738.5|5950
1635158700000|2021-10-25 10:45:00|4739.5|4739.5|4739.5|4738.5|4742.5|4742|4738.5|4738|10445
1635159000000|2021-10-25 10:50:00|4739|4739|4741|4740|4741.5|4741|4737.5|4737|5786
1635159300000|2021-10-25 10:55:00|4740.5|4739.5|4736|4735.5|4742.5|4742|4736|4735|14280
1635159600000|2021-10-25 11:00:00|4737|4736|4740|4739|4742|4741|4735|4734|10512
1635159900000|2021-10-25 11:05:00|4740.5|4739.5|4741.5|4741|4743|4742.5|4738.5|4737.5|5141
1635160200000|2021-10-25 11:10:00|4742|4740.5|4742|4741|4743.5|4743|4739|4738|7638
1635160500000|2021-10-25 11:15:00|4742.5|4741.5|4742.5|4741.5|4744.5|4743.5|4741|4740|5677
1635160800000|2021-10-25 11:20:00|4742|4741|4745|4743.5|4748|4747|4740.5|4739.5|10836
1635161100000|2021-10-25 11:25:00|4745.5|4744|4742|4740.5|4746|4745|4741|4740|7489
1635161400000|2021-10-25 11:30:00|4743|4741|4749.5|4748.5|4750|4749|4742|4741|4670
1635161700000|2021-10-25 11:35:00|4750|4749|4753.5|4753|4754.5|4753|4750|4749|6204
1635162000000|2021-10-25 11:40:00|4754|4752.5|4754.5|4753.5|4755.5|4755|4751.5|4750.5|5800
1635162300000|2021-10-25 11:45:00|4754|4753|4758.5|4757.5|4759|4758.5|4753|4752|4396
1635162600000|2021-10-25 11:50:00|4758|4757|4755.5|4754.5|4758.5|4758|4753|4752|7402
1635162900000|2021-10-25 11:55:00|4755|4754|4755.5|4754|4756.5|4755.5|4752|4750.5|6190
1635163200000|2021-10-25 12:00:00|4755|4754.5|4759.5|4758|4760.5|4759.5|4755|4754.5|5075
1635163500000|2021-10-25 12:05:00|4760|4758.5|4761.5|4760.5|4763|4762|4760|4758.5|5698
1635163800000|2021-10-25 12:10:00|4761|4761|4760.5|4760|4762.5|4762|4760.5|4759.5|11516
1635164100000|2021-10-25 12:15:00|4761|4760.5|4766|4765|4768|4767|4760.5|4759.5|17769
1635164400000|2021-10-25 12:20:00|4765.5|4765.5|4765|4764|4766.5|4766|4763|4762|14814
1635164700000|2021-10-25 12:25:00|4765.5|4763.5|4760|4759|4765.5|4764|4759.5|4758|22041
1635165000000|2021-10-25 12:30:00|4760.5|4759.5|4758.5|4757.5|4764.5|4764|4758|4757.5|28223
1635165300000|2021-10-25 12:35:00|4759|4757|4750|4749|4759|4758|4750|4748.5|10850
1635165600000|2021-10-25 12:40:00|4749.5|4748.5|4743.5|4742.5|4750|4749.5|4743|4742|27525
1635165900000|2021-10-25 12:45:00|4743|4742|4740.5|4739.5|4743.5|4743|4736|4735|14348
1635166200000|2021-10-25 12:50:00|4741.5|4740|4742|4740.5|4744.5|4744|4741.5|4740|5755
1635166500000|2021-10-25 12:55:00|4741.5|4741|4740|4739|4742|4741|4738|4737|8533
1635166800000|2021-10-25 13:00:00|4739.5|4738.5|4745.5|4744.5|4748|4746.5|4739|4738.5|12851
1635167100000|2021-10-25 13:05:00|4745|4744|4744.5|4744|4749|4748|4742|4741.5|17212
1635167400000|2021-10-25 13:10:00|4745|4743.5|4748.5|4747|4753.5|4752.5|4745|4743.5|9181
1635167700000|2021-10-25 13:15:00|4749|4747.5|4747.5|4746.5|4749.5|4748.5|4745|4744.5|10294
1635168000000|2021-10-25 13:20:00|4748|4747|4742|4741|4749|4748.5|4741.5|4741|8569
1635168300000|2021-10-25 13:25:00|4742.5|4741.5|4750.5|4749.5|4752|4751|4742|4741|21070
1635168600000|2021-10-25 13:30:00|4750|4749|4750.5|4749.5|4755|4754.5|4743.5|4742.5|67669
1635168900000|2021-10-25 13:35:00|4751|4749|4772|4770.5|4775.5|4774|4747.5|4746.5|48073
1635169200000|2021-10-25 13:40:00|4772.5|4771|4756|4755|4776|4775|4754.5|4753|41848
1635169500000|2021-10-25 13:45:00|4757|4755.5|4759|4758|4766|4764.5|4755.5|4754.5|33473
1635169800000|2021-10-25 13:50:00|4758.5|4757.5|4775.5|4774.5|4775.5|4775|4750|4749|43348
1635170100000|2021-10-25 13:55:00|4776|4775|4773|4771.5|4783|4782|4769|4768|61200
1635170400000|2021-10-25 14:00:00|4772.5|4771|4777|4775.5|4777.5|4776.5|4768.5|4767|42302
1635170700000|2021-10-25 14:05:00|4777.5|4776|4779.5|4778.5|4781|4780|4774|4773|43574
1635171000000|2021-10-25 14:10:00|4779|4779|4781.5|4780|4783.5|4783|4774.5|4773.5|42266
1635171300000|2021-10-25 14:15:00|4782|4780.5|4786|4785|4796.5|4795.5|4780.5|4779.5|42743
1635171600000|2021-10-25 14:20:00|4786.5|4785.5|4785.5|4784.5|4789.5|4788.5|4784|4783|42951
1635171900000|2021-10-25 14:25:00|4786|4784|4785|4784|4786.5|4785.5|4781.5|4781|28526
1635172200000|2021-10-25 14:30:00|4785.5|4784.5|4783|4782|4787.5|4786.5|4778.5|4777.5|20216
1635172500000|2021-10-25 14:35:00|4783.5|4782.5|4784|4783|4786|4785.5|4781|4780|22716
1635172800000|2021-10-25 14:40:00|4783.5|4782.5|4788|4786.5|4791.5|4791|4782.5|4781.5|24554
1635173100000|2021-10-25 14:45:00|4787.5|4786|4786.5|4785.5|4788.5|4788|4783|4782.5|27097
1635173400000|2021-10-25 14:50:00|4787|4786|4783.5|4782.5|4787|4786.5|4781.5|4780.5|39482
1635173700000|2021-10-25 14:55:00|4784|4783|4779|4778|4784|4783.5|4775.5|4774.5|49143
1635174000000|2021-10-25 15:00:00|4778.5|4777.5|4775.5|4774.5|4779|4778|4770.5|4770|31631
1635174300000|2021-10-25 15:05:00|4775|4774|4781|4780.5|4781|4780.5|4774|4773|25157
1635174600000|2021-10-25 15:10:00|4781.5|4781|4776.5|4776|4783.5|4782.5|4776|4775|33724
1635174900000|2021-10-25 15:15:00|4777|4776.5|4779|4778|4782|4781|4773.5|4773|22638
1635175200000|2021-10-25 15:20:00|4778.5|4777.5|4776|4775.5|4779.5|4779|4775.5|4774.5|42177
1635175500000|2021-10-25 15:25:00|4776.5|4776|4780.5|4779|4781|4780|4776|4775.5|30858
1635231600000|2021-10-26 07:00:00|4788|4771.5|4790|4787|4807.5|4805.5|4769.5|4767|70997
1635231900000|2021-10-26 07:05:00|4789.5|4787.5|4770|4767.5|4790|4788|4765|4762|23080
1635232200000|2021-10-26 07:10:00|4770.5|4768|4771.5|4769.5|4774|4772|4763.5|4761|17856
1635232500000|2021-10-26 07:15:00|4771|4770.5|4762|4760|4772.5|4771|4760|4758.5|12229
1635232800000|2021-10-26 07:20:00|4762.5|4760.5|4765|4763.5|4766|4764.5|4759.5|4759|9087
1635233100000|2021-10-26 07:25:00|4765.5|4764|4761|4760|4770|4768.5|4757.5|4757|13335
1635233400000|2021-10-26 07:30:00|4760.5|4759.5|4753|4751.5|4760.5|4760|4751.5|4750|11110
1635233700000|2021-10-26 07:35:00|4752.5|4751|4731|4729|4753|4751|4729|4728|29956
1635234000000|2021-10-26 07:40:00|4730|4728.5|4745.5|4744.5|4746|4744.5|4727|4725|20022
1635234300000|2021-10-26 07:45:00|4746|4745|4758|4757.5|4761|4759.5|4746|4744.5|10266
1635234600000|2021-10-26 07:50:00|4758.5|4757|4757|4755.5|4758.5|4758|4754|4751.5|10995
1635234900000|2021-10-26 07:55:00|4758|4756|4756.5|4755|4763.5|4762|4755.5|4754.5|8549
1635235200000|2021-10-26 08:00:00|4756|4754.5|4764.5|4763|4765|4764|4755.5|4754.5|9475
1635235500000|2021-10-26 08:05:00|4764|4762.5|4758|4756|4765|4764|4757|4755.5|6847
1635235800000|2021-10-26 08:10:00|4757.5|4755.5|4759.5|4758|4761.5|4761|4754.5|4754|30085
1635236100000|2021-10-26 08:15:00|4760.5|4758.5|4765.5|4764.5|4769|4767|4759|4757.5|4138
1635236400000|2021-10-26 08:20:00|4765|4764|4760.5|4759|4769.5|4767|4760.5|4759|6052
1635236700000|2021-10-26 08:25:00|4760|4758.5|4762.5|4761|4764.5|4763|4756.5|4754.5|7627
1635237000000|2021-10-26 08:30:00|4763|4761.5|4758|4757.5|4764.5|4763.5|4757|4755.5|5921
1635237300000|2021-10-26 08:35:00|4757.5|4756.5|4755|4753|4758|4757|4754|4753|5873
1635237600000|2021-10-26 08:40:00|4755.5|4753.5|4756.5|4755.5|4756.5|4755.5|4751.5|4750|4864
1635237900000|2021-10-26 08:45:00|4757|4756|4761.5|4760.5|4762.5|4761.5|4756.5|4755.5|5601
1635238200000|2021-10-26 08:50:00|4762|4761|4763.5|4762.5|4764.5|4763.5|4760.5|4759|4754
1635238500000|2021-10-26 08:55:00|4764.5|4763|4769|4767.5|4769.5|4767.5|4760.5|4760|5439
1635238800000|2021-10-26 09:00:00|4769.5|4768.5|4756.5|4755.5|4773|4772|4756|4755|12606
1635239100000|2021-10-26 09:05:00|4756|4755|4743|4741.5|4756|4755|4743|4741.5|13301
1635239400000|2021-10-26 09:10:00|4742.5|4741|4741.5|4741|4746|4745|4739|4738|23200
1635239700000|2021-10-26 09:15:00|4742.5|4741.5|4736|4735|4743.5|4742|4735|4733.5|20742
1635240000000|2021-10-26 09:20:00|4735.5|4734.5|4748.5|4747.5|4749|4747.5|4732|4731|10605
1635240300000|2021-10-26 09:25:00|4748|4747|4747|4746|4753|4752|4746.5|4745|9695
1635240600000|2021-10-26 09:30:00|4746.5|4745.5|4747|4745.5|4748.5|4747.5|4744|4743|7463
1635240900000|2021-10-26 09:35:00|4747.5|4746|4745.5|4744|4749.5|4748|4739|4738|12313
1635241200000|2021-10-26 09:40:00|4745|4743.5|4745|4744|4745.5|4744|4740.5|4739|8388
1635241500000|2021-10-26 09:45:00|4745.5|4744.5|4748|4746.5|4749.5|4748.5|4745|4744|5264
1635241800000|2021-10-26 09:50:00|4748.5|4747|4746.5|4745.5|4750|4748.5|4745.5|4744|4857
1635242100000|2021-10-26 09:55:00|4747|4746|4748.5|4747.5|4750.5|4749.5|4747|4745.5|5692
1635242400000|2021-10-26 10:00:00|4748|4746.5|4748.5|4747.5|4753|4751.5|4747|4746|11779
1635242700000|2021-10-26 10:05:00|4748|4747|4747.5|4746.5|4749|4747.5|4744.5|4743|4839
1635243000000|2021-10-26 10:10:00|4748|4747|4749|4748|4753.5|4752.5|4746|4745|7917
1635243300000|2021-10-26 10:15:00|4748.5|4747.5|4747.5|4747|4749|4748|4744.5|4743|5841
1635243600000|2021-10-26 10:20:00|4748|4746.5|4750|4749|4750|4749|4747|4745.5|5820
1635243900000|2021-10-26 10:25:00|4749.5|4748.5|4748.5|4747.5|4750.5|4749.5|4747.5|4746.5|4403
1635244200000|2021-10-26 10:30:00|4748|4747|4743|4741.5|4748.5|4747.5|4742|4741|7012
1635244500000|2021-10-26 10:35:00|4743.5|4742|4742.5|4741.5|4744|4743|4740|4738.5|10623
1635244800000|2021-10-26 10:40:00|4742|4741|4743.5|4742.5|4744.5|4743|4739|4738.5|8690
1635245100000|2021-10-26 10:45:00|4744|4743|4748.5|4748|4750|4748|4743|4741.5|4973
1635245400000|2021-10-26 10:50:00|4748|4747.5|4750.5|4749.5|4752.5|4751|4747.5|4746|8119
1635245700000|2021-10-26 10:55:00|4750|4749|4753.5|4752.5|4756.5|4755|4749|4747.5|9261
1635246000000|2021-10-26 11:00:00|4753|4752|4747.5|4746|4753.5|4752.5|4747|4745.5|5693
1635246300000|2021-10-26 11:05:00|4748|4745.5|4751.5|4750.5|4753|4751.5|4748|4745.5|10977
1635246600000|2021-10-26 11:10:00|4751|4749.5|4751|4750|4753|4752|4749.5|4748.5|9476
1635246900000|2021-10-26 11:15:00|4751.5|4750.5|4761|4760|4761|4760|4751.5|4750.5|11279
1635247200000|2021-10-26 11:20:00|4761.5|4760.5|4765|4763.5|4768|4766.5|4761.5|4760.5|12500
1635247500000|2021-10-26 11:25:00|4764.5|4764|4771|4770|4772|4771|4764.5|4763.5|14851
1635247800000|2021-10-26 11:30:00|4770.5|4770.5|4786|4785.5|4786.5|4786|4770.5|4770|13826
1635248100000|2021-10-26 11:35:00|4786.5|4786|4782|4781|4791.5|4790.5|4782|4781|17939
1635248400000|2021-10-26 11:40:00|4782.5|4781.5|4782|4781|4785|4783.5|4780|4778.5|4711
1635248700000|2021-10-26 11:45:00|4781.5|4780.5|4782.5|4780.5|4785.5|4783.5|4778|4776|9120
1635249000000|2021-10-26 11:50:00|4783|4781|4790|4789|4790.5|4789|4782.5|4781|6959
1635249300000|2021-10-26 11:55:00|4790.5|4789.5|4797|4795.5|4797.5|4795.5|4789|4787.5|8157
1635249600000|2021-10-26 12:00:00|4796.5|4795|4786|4784.5|4799|4796.5|4784|4782.5|23612
1635249900000|2021-10-26 12:05:00|4786.5|4785|4790.5|4789.5|4792|4790|4786|4784.5|5119
1635250200000|2021-10-26 12:10:00|4791|4790|4784|4783|4792|4790.5|4783.5|4782|7533
1635250500000|2021-10-26 12:15:00|4784.5|4783.5|4784.5|4783.5|4786|4784.5|4782|4781|4834
1635250800000|2021-10-26 12:20:00|4784|4783|4782.5|4781|4786|4785|4782.5|4781|4375
1635251100000|2021-10-26 12:25:00|4782|4781.5|4774.5|4772.5|4783.5|4782.5|4773|4771.5|12721
1635251400000|2021-10-26 12:30:00|4774|4773|4778.5|4776.5|4778.5|4776.5|4771|4769|5604
1635251700000|2021-10-26 12:35:00|4779|4777|4776|4775|4780.5|4778.5|4774.5|4773.5|5515
1635252000000|2021-10-26 12:40:00|4776.5|4775.5|4781|4780|4784.5|4783|4776.5|4775.5|10032
1635252300000|2021-10-26 12:45:00|4780.5|4779|4782.5|4781|4784.5|4783|4779|4778|3615
1635252600000|2021-10-26 12:50:00|4782|4780.5|4779|4777.5|4782|4781.5|4779|4777|8963
1635252900000|2021-10-26 12:55:00|4778.5|4777|4774.5|4773|4779|4778|4774|4772.5|3018
1635253200000|2021-10-26 13:00:00|4774|4772.5|4768|4766.5|4780.5|4779.5|4768|4766|7810
1635253500000|2021-10-26 13:05:00|4768.5|4767|4771|4769.5|4771|4769.5|4765.5|4765|5109
1635253800000|2021-10-26 13:10:00|4771.5|4770|4768.5|4768|4772|4771|4768|4767|4013
1635254100000|2021-10-26 13:15:00|4768|4767|4763|4762|4772.5|4771|4763|4761.5|7326
1635254400000|2021-10-26 13:20:00|4763.5|4762.5|4769.5|4768.5|4772.5|4770.5|4762.5|4761|27919
1635254700000|2021-10-26 13:25:00|4769|4769|4765|4763.5|4771.5|4770.5|4763|4761.5|18062
1635255000000|2021-10-26 13:30:00|4765.5|4764|4741|4740|4769.5|4768|4740|4739|41767
1635255300000|2021-10-26 13:35:00|4740.5|4739.5|4747|4746|4750.5|4749|4739|4737.5|30613
1635255600000|2021-10-26 13:40:00|4746|4745|4749.5|4748|4759|4758.5|4745.5|4744|43891
1635255900000|2021-10-26 13:45:00|4749|4747.5|4757|4756|4758.5|4756.5|4743.5|4742.5|25137
1635256200000|2021-10-26 13:50:00|4758|4756.5|4744|4743|4758|4757|4742|4740.5|105186
1635256500000|2021-10-26 13:55:00|4744.5|4743.5|4750.5|4749.5|4755.5|4754.5|4742|4741|27203
1635256800000|2021-10-26 14:00:00|4749.5|4749|4754|4753|4760.5|4760|4746.5|4745.5|128366
1635257100000|2021-10-26 14:05:00|4753.5|4752.5|4753.5|4752|4760.5|4760|4748.5|4747.5|39232
1635257400000|2021-10-26 14:10:00|4754|4752.5|4756.5|4755.5|4763.5|4762|4751.5|4749.5|54140
1635257700000|2021-10-26 14:15:00|4756|4755|4757.5|4756.5|4758.5|4757|4751.5|4750|45162
1635258000000|2021-10-26 14:20:00|4757|4756|4752|4751|4759|4758|4751|4750|51246
1635258300000|2021-10-26 14:25:00|4752.5|4751.5|4752|4751|4756.5|4755.5|4747.5|4746.5|53637
1635258600000|2021-10-26 14:30:00|4752.5|4751.5|4748.5|4747.5|4752.5|4751.5|4743.5|4742.5|19617
1635258900000|2021-10-26 14:35:00|4749|4748|4748|4747|4752|4750.5|4745.5|4745|14762
1635259200000|2021-10-26 14:40:00|4748.5|4747.5|4742|4740.5|4750|4749.5|4740|4739|58194
1635259500000|2021-10-26 14:45:00|4742.5|4741|4742.5|4741.5|4745.5|4744|4740|4739|31264
1635259800000|2021-10-26 14:50:00|4742|4741|4745.5|4744.5|4746.5|4746|4741|4740|24252
1635260100000|2021-10-26 14:55:00|4745|4744|4745|4744|4750.5|4749|4744.5|4743|24512
1635260400000|2021-10-26 15:00:00|4745.5|4744.5|4733.5|4732.5|4745.5|4745|4731.5|4730.5|46108
1635260700000|2021-10-26 15:05:00|4734|4733|4733|4732|4737|4736|4731.5|4730.5|18218
1635261000000|2021-10-26 15:10:00|4732.5|4731.5|4730.5|4729.5|4734.5|4734|4728.5|4728|52272
1635261300000|2021-10-26 15:15:00|4730|4730|4729.5|4728.5|4732|4731.5|4727.5|4727|31306
1635261600000|2021-10-26 15:20:00|4730|4729|4728|4727.5|4731.5|4731|4727.5|4727|28157
1635261900000|2021-10-26 15:25:00|4728.5|4728|4738.5|4736.5|4738.5|4737|4726.5|4726|51105
1635318000000|2021-10-27 07:00:00|4683.5|4660|4687.5|4684|4689|4686|4648.5|4643.5|49369
1635318300000|2021-10-27 07:05:00|4688.5|4684.5|4661|4659|4696|4693.5|4659.5|4658.5|23220
1635318600000|2021-10-27 07:10:00|4662|4659.5|4668.5|4667|4670|4668|4657.5|4655.5|28393
1635318900000|2021-10-27 07:15:00|4669.5|4667.5|4667.5|4666|4678|4675.5|4662.5|4661|20279
1635319200000|2021-10-27 07:20:00|4668|4666.5|4672|4671|4677|4675.5|4665|4663|14585
1635319500000|2021-10-27 07:25:00|4671.5|4670.5|4679.5|4677.5|4685.5|4684.5|4671|4669|23804
1635319800000|2021-10-27 07:30:00|4679|4677|4671|4669|4683|4681.5|4667|4665.5|25112
1635320100000|2021-10-27 07:35:00|4670.5|4668.5|4665.5|4664|4671|4670|4663|4661|28688
1635320400000|2021-10-27 07:40:00|4666|4664.5|4667|4665|4671|4669.5|4663|4661.5|17832
1635320700000|2021-10-27 07:45:00|4666|4665.5|4673.5|4672|4674|4672|4664|4663.5|24652
1635321000000|2021-10-27 07:50:00|4673|4672.5|4672.5|4671|4687.5|4686.5|4671.5|4670|16547
1635321300000|2021-10-27 07:55:00|4672|4671.5|4681|4679|4682|4680|4670|4669|12235
1635321600000|2021-10-27 08:00:00|4680.5|4678|4678|4676.5|4683.5|4682.5|4677.5|4676|13806
1635321900000|2021-10-27 08:05:00|4677.5|4677|4681.5|4680|4685.5|4684.5|4677.5|4676.5|8142
1635322200000|2021-10-27 08:10:00|4681|4679|4679|4678|4681|4679|4672.5|4671.5|16041
1635322500000|2021-10-27 08:15:00|4679.5|4678.5|4682.5|4681|4685|4684|4679|4678.5|16898
1635322800000|2021-10-27 08:20:00|4681.5|4680.5|4677|4675|4682.5|4680.5|4675|4674|12430
1635323100000|2021-10-27 08:25:00|4676.5|4675.5|4672.5|4671|4679|4678|4672.5|4671|4670
1635323400000|2021-10-27 08:30:00|4672|4670.5|4661.5|4659.5|4673.5|4672|4661|4659|31626
1635323700000|2021-10-27 08:35:00|4661|4660|4658|4657|4661.5|4660.5|4653.5|4652.5|25864
1635324000000|2021-10-27 08:40:00|4657.5|4656.5|4654.5|4653|4658|4656.5|4652|4651|20459
1635324300000|2021-10-27 08:45:00|4654|4653.5|4653|4652|4657|4655.5|4649.5|4647.5|21952
1635324600000|2021-10-27 08:50:00|4653.5|4652.5|4655|4654|4657|4656|4645.5|4645|114440
1635324900000|2021-10-27 08:55:00|4654.5|4654.5|4660.5|4658.5|4661|4659.5|4654.5|4654|28307
1635325200000|2021-10-27 09:00:00|4661|4659|4650.5|4649|4662|4660.5|4646|4644|25431
1635325500000|2021-10-27 09:05:00|4650|4649.5|4652.5|4651.5|4659.5|4658|4646|4644.5|17923
1635325800000|2021-10-27 09:10:00|4653|4652|4664|4663|4664.5|4663|4650|4649|11485
1635326100000|2021-10-27 09:15:00|4664.5|4662.5|4665|4664|4667.5|4666.5|4660|4659|11248
1635326400000|2021-10-27 09:20:00|4664.5|4663.5|4655|4654.5|4665|4663.5|4652|4650.5|7457
1635326700000|2021-10-27 09:25:00|4655.5|4655|4655|4654|4658.5|4657.5|4652.5|4651|11726
1635327000000|2021-10-27 09:30:00|4654.5|4653|4658.5|4657|4658.5|4657|4653|4651.5|9844
1635327300000|2021-10-27 09:35:00|4658|4656.5|4651|4650|4658.5|4657|4648|4647|16053
1635327600000|2021-10-27 09:40:00|4650.5|4650.5|4654.5|4653|4655|4654|4649|4648|26448
1635327900000|2021-10-27 09:45:00|4654|4652.5|4658.5|4657|4659|4658|4651.5|4650|36637
1635328200000|2021-10-27 09:50:00|4659|4657.5|4664.5|4662.5|4668|4666.5|4656|4654.5|42397
1635328500000|2021-10-27 09:55:00|4665|4663|4675.5|4674.5|4675.5|4674.5|4663.5|4662|7498
1635328800000|2021-10-27 10:00:00|4675|4674|4672.5|4671.5|4675|4674|4669.5|4668.5|6510
1635329100000|2021-10-27 10:05:00|4672|4671|4671|4670|4672.5|4672|4669.5|4668.5|7097
1635329400000|2021-10-27 10:10:00|4670.5|4669.5|4669|4668|4671|4669.5|4664.5|4663.5|14009
1635329700000|2021-10-27 10:15:00|4668.5|4667.5|4677|4676|4678|4677|4668|4667.5|7999
1635330000000|2021-10-27 10:20:00|4676.5|4675.5|4675|4673.5|4677|4675.5|4673.5|4672.5|4568
1635330300000|2021-10-27 10:25:00|4676|4674|4676.5|4675|4678.5|4677.5|4675|4674|4198
1635330600000|2021-10-27 10:30:00|4677|4675.5|4674.5|4673|4681|4680|4674.5|4673|10769
1635330900000|2021-10-27 10:35:00|4674|4673.5|4673|4672|4674|4673.5|4670|4669.5|7794
1635331200000|2021-10-27 10:40:00|4672.5|4671.5|4674.5|4673.5|4676|4675|4671.5|4671|12721
1635331500000|2021-10-27 10:45:00|4675|4674|4673|4672|4675|4674.5|4672.5|4671.5|11710
1635331800000|2021-10-27 10:50:00|4672.5|4671.5|4669|4668|4672.5|4672|4668|4666|11744
1635332100000|2021-10-27 10:55:00|4669.5|4668.5|4661.5|4660.5|4670.5|4669|4661.5|4660|10589
1635332400000|2021-10-27 11:00:00|4661|4660|4660|4659|4662.5|4662|4657.5|4656.5|14001
1635332700000|2021-10-27 11:05:00|4660.5|4659.5|4659|4658|4663.5|4663|4659|4658|8539
1635333000000|2021-10-27 11:10:00|4659.5|4658.5|4654.5|4653|4662.5|4661|4654|4653|11980
1635333300000|2021-10-27 11:15:00|4654|4654|4648.5|4647|4656.5|4655.5|4646.5|4645|11850
1635333600000|2021-10-27 11:20:00|4648|4646.5|4651.5|4650|4656.5|4655.5|4646.5|4645.5|21460
1635333900000|2021-10-27 11:25:00|4651|4649.5|4646.5|4645|4652|4651|4645.5|4644|17090
1635334200000|2021-10-27 11:30:00|4647|4645.5|4652|4651|4652|4651.5|4647|4645|8665
1635334500000|2021-10-27 11:35:00|4651.5|4651.5|4656|4654.5|4659|4657.5|4651|4649|5400
1635334800000|2021-10-27 11:40:00|4657|4655|4653.5|4652.5|4657|4656|4650.5|4649|4649
1635335100000|2021-10-27 11:45:00|4654|4653|4654|4653|4657|4655.5|4653|4652.5|52970
1635335400000|2021-10-27 11:50:00|4653.5|4652.5|4661|4660.5|4661.5|4660.5|4652.5|4652|19507
1635335700000|2021-10-27 11:55:00|4660.5|4660|4653.5|4652.5|4661|4660.5|4653.5|4652.5|8984
1635336000000|2021-10-27 12:00:00|4654|4653|4650|4649|4654|4653|4650|4649|8039
1635336300000|2021-10-27 12:05:00|4649.5|4648.5|4651|4649.5|4652.5|4651.5|4648.5|4647|23421
1635336600000|2021-10-27 12:10:00|4650.5|4650|4650|4649|4654.5|4653.5|4650|4648.5|16563
1635336900000|2021-10-27 12:15:00|4650.5|4649.5|4651|4650.5|4652|4651|4646.5|4645|18788
1635337200000|2021-10-27 12:20:00|4651.5|4650|4651|4649.5|4651.5|4650|4648|4647.5|9426
1635337500000|2021-10-27 12:25:00|4651.5|4650|4654|4653|4655|4653.5|4650|4649|12692
1635337800000|2021-10-27 12:30:00|4654.5|4653.5|4665.5|4664.5|4670|4669|4654.5|4653.5|21390
1635338100000|2021-10-27 12:35:00|4665|4665|4666|4665|4666.5|4665.5|4659|4658.5|8124
1635338400000|2021-10-27 12:40:00|4665.5|4664.5|4666.5|4665.5|4667.5|4667|4662|4661|21826
1635338700000|2021-10-27 12:45:00|4667|4666|4665|4664|4667|4666.5|4664|4663|4427
1635339000000|2021-10-27 12:50:00|4664.5|4664.5|4666|4665|4670|4669.5|4664|4663|18555
1635339300000|2021-10-27 12:55:00|4665.5|4664.5|4665|4664|4666|4665|4664|4663.5|16742
1635339600000|2021-10-27 13:00:00|4665.5|4664.5|4661.5|4660.5|4667|4666|4658|4656|22895
1635339900000|2021-10-27 13:05:00|4661|4661|4663|4662|4663.5|4662|4658|4656.5|18225
1635340200000|2021-10-27 13:10:00|4663.5|4662.5|4655|4653.5|4668|4667|4652.5|4651.5|46745
1635340500000|2021-10-27 13:15:00|4654.5|4653|4654.5|4653.5|4656.5|4655.5|4651.5|4650|14488
1635340800000|2021-10-27 13:20:00|4655|4654|4655.5|4654.5|4659.5|4658.5|4654|4653|21034
1635341100000|2021-10-27 13:25:00|4656|4655|4656.5|4655.5|4659.5|4659|4652|4650.5|75394
1635341400000|2021-10-27 13:30:00|4656|4655|4645|4643.5|4659.5|4658.5|4641.5|4640|158564
1635341700000|2021-10-27 13:35:00|4645.5|4644|4658.5|4657|4662.5|4661|4645.5|4644|29967
1635342000000|2021-10-27 13:40:00|4658|4656.5|4659|4658|4661|4660.5|4650|4649.5|29124
1635342300000|2021-10-27 13:45:00|4659.5|4657.5|4666|4665|4671|4670|4659|4657.5|64967
1635342600000|2021-10-27 13:50:00|4666.5|4664.5|4678|4676.5|4678.5|4677|4663|4662|65309
1635342900000|2021-10-27 13:55:00|4678.5|4677|4672|4671.5|4681|4680.5|4669.5|4668.5|56304
1635343200000|2021-10-27 14:00:00|4673|4672|4676|4674.5|4682|4680.5|4670.5|4669|70423
1635343500000|2021-10-27 14:05:00|4677|4675|4681.5|4680.5|4684.5|4683.5|4673.5|4672|82445
1635343800000|2021-10-27 14:10:00|4682|4680|4678|4677|4682.5|4681.5|4674|4672.5|70792
1635344100000|2021-10-27 14:15:00|4677.5|4676.5|4673|4672|4679.5|4678|4673|4672|24119
1635344400000|2021-10-27 14:20:00|4673.5|4672.5|4664.5|4663|4676|4675|4663.5|4662.5|50592
1635344700000|2021-10-27 14:25:00|4664|4663.5|4654.5|4653.5|4668|4667|4654.5|4653.5|55533
1635345000000|2021-10-27 14:30:00|4654|4654|4662.5|4661|4666|4665|4653|4652|59003
1635345300000|2021-10-27 14:35:00|4663|4661.5|4652|4651|4663.5|4662|4651|4650|48583
1635345600000|2021-10-27 14:40:00|4652.5|4651.5|4649.5|4649|4653.5|4652|4646.5|4644.5|46129
1635345900000|2021-10-27 14:45:00|4649|4648.5|4644|4643|4649|4648.5|4643|4642|40268
1635346200000|2021-10-27 14:50:00|4644.5|4643.5|4645.5|4644|4650|4649|4644|4643.5|26242
1635346500000|2021-10-27 14:55:00|4646|4644.5|4650|4649|4650|4649.5|4642|4640.5|41060
1635346800000|2021-10-27 15:00:00|4649.5|4648.5|4655.5|4654.5|4656|4655|4647.5|4646.5|31732
1635347100000|2021-10-27 15:05:00|4656|4655|4650.5|4649.5|4657|4656|4648|4647.5|48734
1635347400000|2021-10-27 15:10:00|4651|4649|4650.5|4649|4654.5|4653.5|4647|4646.5|46443
1635347700000|2021-10-27 15:15:00|4650|4648|4651|4650|4653|4652|4647.5|4647|34506
1635348000000|2021-10-27 15:20:00|4651.5|4650.5|4649|4648|4653.5|4653|4648.5|4647.5|37425
1635348300000|2021-10-27 15:25:00|4648.5|4648.5|4648.5|4647|4650.5|4650|4646|4645|36115
1635404400000|2021-10-28 07:00:00|4612.5|4596.5|4636|4634|4642|4637.5|4600|4596.5|66313
1635404700000|2021-10-28 07:05:00|4635.5|4633.5|4634.5|4633.5|4652|4649.5|4631.5|4629|17421
1635405000000|2021-10-28 07:10:00|4635.5|4634|4641|4639.5|4650|4647.5|4635.5|4633.5|18528
1635405300000|2021-10-28 07:15:00|4640.5|4640|4665|4663|4668|4666|4639|4638|25150
1635405600000|2021-10-28 07:20:00|4665.5|4663.5|4659.5|4658|4669|4668|4659.5|4658|9615
1635405900000|2021-10-28 07:25:00|4659|4657.5|4653|4651.5|4664|4662.5|4650|4647.5|18091
1635406200000|2021-10-28 07:30:00|4652.5|4651|4636.5|4635|4653.5|4652.5|4636.5|4635|16850
1635406500000|2021-10-28 07:35:00|4636|4635.5|4631.5|4630|4637|4635.5|4628|4626|51470
1635406800000|2021-10-28 07:40:00|4631|4629.5|4659|4658|4667.5|4665|4625.5|4623.5|79151
1635407100000|2021-10-28 07:45:00|4660|4658.5|4674.5|4673|4678.5|4676.5|4659.5|4658|20832
1635407400000|2021-10-28 07:50:00|4674|4673.5|4673|4672|4675.5|4673.5|4669|4667.5|19449
1635407700000|2021-10-28 07:55:00|4672.5|4671.5|4666.5|4664.5|4673.5|4671.5|4664|4662|19933
1635408000000|2021-10-28 08:00:00|4665.5|4664|4646.5|4645|4665.5|4664|4645|4643.5|14610
1635408300000|2021-10-28 08:05:00|4646|4644|4639.5|4638|4648.5|4647.5|4631|4629.5|124595
1635408600000|2021-10-28 08:10:00|4639|4637.5|4625|4624|4639|4637.5|4624.5|4623|70770
1635408900000|2021-10-28 08:15:00|4624.5|4623.5|4635|4634|4641.5|4640|4624.5|4623.5|23483
1635409200000|2021-10-28 08:20:00|4634.5|4633.5|4633|4632|4636|4635|4622.5|4622|21603
1635409500000|2021-10-28 08:25:00|4632.5|4631.5|4635.5|4634|4637.5|4636.5|4629|4628|13569
1635409800000|2021-10-28 08:30:00|4636|4634.5|4636|4635.5|4638|4637|4633.5|4633|32946
1635410100000|2021-10-28 08:35:00|4636.5|4636|4642|4641.5|4644|4642.5|4636.5|4635.5|36059
1635410400000|2021-10-28 08:40:00|4642.5|4642|4645|4644|4657|4656|4642|4641.5|70495
1635410700000|2021-10-28 08:45:00|4646|4644.5|4631.5|4630|4648|4647|4630.5|4629.5|33110
1635411000000|2021-10-28 08:50:00|4631|4630.5|4621|4619|4638|4636.5|4617|4616|25041
1635411300000|2021-10-28 08:55:00|4620.5|4618.5|4626.5|4625.5|4627|4625.5|4617|4616.5|29080
1635411600000|2021-10-28 09:00:00|4627|4626|4633.5|4632.5|4635.5|4633.5|4626|4624|35992
1635411900000|2021-10-28 09:05:00|4633|4632|4634.5|4633|4635.5|4634|4628|4626.5|12138
1635412200000|2021-10-28 09:10:00|4635|4633.5|4628.5|4627.5|4636|4634.5|4628.5|4627.5|14198
1635412500000|2021-10-28 09:15:00|4629|4627|4626.5|4625|4630|4629|4624.5|4623.5|11672
1635412800000|2021-10-28 09:20:00|4626|4624.5|4630|4629|4631|4630|4626|4624.5|11409
1635413100000|2021-10-28 09:25:00|4630.5|4629.5|4629.5|4628|4634.5|4633.5|4628.5|4627.5|15532
1635413400000|2021-10-28 09:30:00|4628.5|4627.5|4626.5|4624.5|4629.5|4629|4626.5|4624.5|10781
1635413700000|2021-10-28 09:35:00|4626|4624|4631.5|4630|4631.5|4630.5|4621.5|4620|15786
1635414000000|2021-10-28 09:40:00|4631|4629.5|4627.5|4626.5|4631|4630|4627|4626|9310
1635414300000|2021-10-28 09:45:00|4627|4626|4619.5|4619|4627.5|4626.5|4616.5|4615.5|14462
1635414600000|2021-10-28 09:50:00|4620|4619.5|4616|4615|4620.5|4620|4615|4613.5|16766
1635414900000|2021-10-28 09:55:00|4616.5|4615.5|4620.5|4619|4626.5|4625|4616|4615.5|13699
1635415200000|2021-10-28 10:00:00|4620|4619.5|4622|4621|4623.5|4622.5|4618.5|4617|12343
1635415500000|2021-10-28 10:05:00|4621.5|4620.5|4621.5|4620|4623|4622|4619.5|4618.5|13759
1635415800000|2021-10-28 10:10:00|4621|4620.5|4619|4618|4621.5|4620.5|4618.5|4617.5|10798
1635416100000|2021-10-28 10:15:00|4619.5|4618.5|4624|4623|4625.5|4623.5|4619.5|4618.5|12986
1635416400000|2021-10-28 10:20:00|4624.5|4623.5|4626|4624|4630.5|4630|4624.5|4623|16168
1635416700000|2021-10-28 10:25:00|4625.5|4624.5|4621|4620|4627.5|4626|4620.5|4619.5|11439
1635417000000|2021-10-28 10:30:00|4620.5|4619.5|4615|4614|4621|4620.5|4613.5|4613|15832
1635417300000|2021-10-28 10:35:00|4615.5|4613.5|4619.5|4618|4620|4618|4612|4611.5|10132
1635417600000|2021-10-28 10:40:00|4619|4617.5|4619|4617.5|4621|4620|4618|4617.5|8185
1635417900000|2021-10-28 10:45:00|4619.5|4618|4618|4617|4621.5|4621|4616.5|4615|14063
1635418200000|2021-10-28 10:50:00|4617.5|4618|4620|4619.5|4625|4624|4616|4615.5|11150
1635418500000|2021-10-28 10:55:00|4620.5|4620|4618|4617.5|4624|4623|4615.5|4615|23274
1635418800000|2021-10-28 11:00:00|4618.5|4617|4617.5|4616.5|4621|4620.5|4613.5|4613|21979
1635419100000|2021-10-28 11:05:00|4617|4617|4622.5|4621.5|4626.5|4626|4616.5|4616|17904
1635419400000|2021-10-28 11:10:00|4622|4621|4619.5|4618.5|4627.5|4627|4618|4617|10807
1635419700000|2021-10-28 11:15:00|4619|4618|4621|4619.5|4626|4625|4618.5|4618|8070
1635420000000|2021-10-28 11:20:00|4620.5|4619|4616.5|4614|4620.5|4619|4615|4614|5048
1635420300000|2021-10-28 11:25:00|4616|4614.5|4617.5|4616.5|4618.5|4617.5|4613.5|4611.5|19972
1635420600000|2021-10-28 11:30:00|4617|4616|4617.5|4616.5|4617.5|4617|4615.5|4614.5|6303
1635420900000|2021-10-28 11:35:00|4618.5|4617|4619.5|4618.5|4622.5|4621|4618.5|4617|13343
1635421200000|2021-10-28 11:40:00|4619|4618|4620|4619|4621|4620|4618|4617|8474
1635421500000|2021-10-28 11:45:00|4619.5|4618|4620|4619|4622|4621.5|4619.5|4618|11705
1635421800000|2021-10-28 11:50:00|4620.5|4619.5|4617.5|4616.5|4621.5|4620|4616.5|4616|25977
1635422100000|2021-10-28 11:55:00|4618|4617|4616.5|4615.5|4621.5|4620.5|4616|4614.5|8951
1635422400000|2021-10-28 12:00:00|4617|4616|4618.5|4618|4620|4619|4617|4616|8826
1635422700000|2021-10-28 12:05:00|4619|4618.5|4622.5|4621|4625.5|4624.5|4618|4616.5|38698
1635423000000|2021-10-28 12:10:00|4622|4621.5|4624.5|4623|4628.5|4627|4621|4620|17839
1635423300000|2021-10-28 12:15:00|4625|4623.5|4618|4617.5|4628.5|4627|4618|4616.5|13886
1635423600000|2021-10-28 12:20:00|4618.5|4618|4617.5|4617|4621|4620|4617.5|4617|8276
1635423900000|2021-10-28 12:25:00|4617|4616|4609.5|4607.5|4618|4617.5|4608|4607.5|12222
1635424200000|2021-10-28 12:30:00|4609|4608|4603.5|4602.5|4610|4609.5|4601.5|4600.5|26287
1635424500000|2021-10-28 12:35:00|4603|4603|4607|4606|4609.5|4609|4603|4602.5|19233
1635424800000|2021-10-28 12:40:00|4606.5|4605.5|4603|4602|4607|4606|4602|4601.5|15326
1635425100000|2021-10-28 12:45:00|4602.5|4601.5|4591|4590|4602.5|4601.5|4588.5|4587.5|55003
1635425400000|2021-10-28 12:50:00|4592|4590.5|4592|4591.5|4594.5|4593|4585.5|4584|29209
1635425700000|2021-10-28 12:55:00|4592.5|4592|4600|4598.5|4600.5|4600|4592|4591.5|29688
1635426000000|2021-10-28 13:00:00|4599.5|4599|4594.5|4593.5|4600|4599.5|4592|4591.5|24004
1635426300000|2021-10-28 13:05:00|4595|4594|4592|4591.5|4597.5|4597|4592|4591.5|28876
1635426600000|2021-10-28 13:10:00|4591.5|4591|4595|4594|4597|4596|4591.5|4591|50844
1635426900000|2021-10-28 13:15:00|4595.5|4594.5|4600|4599|4604|4603.5|4595|4594|52955
1635427200000|2021-10-28 13:20:00|4600.5|4599.5|4599.5|4598.5|4602|4601|4597.5|4596.5|23865
1635427500000|2021-10-28 13:25:00|4600|4599|4590.5|4589|4601|4600.5|4588|4586.5|71926
1635427800000|2021-10-28 13:30:00|4590|4589.5|4592.5|4591|4604|4603.5|4589|4588|125388
1635428100000|2021-10-28 13:35:00|4592|4591.5|4595|4593.5|4596.5|4595|4585.5|4584|120363
1635428400000|2021-10-28 13:40:00|4595.5|4594|4597.5|4596.5|4601|4600|4587|4585.5|83731
1635428700000|2021-10-28 13:45:00|4598|4597|4589.5|4588.5|4604|4603.5|4588|4587|82129
1635429000000|2021-10-28 13:50:00|4590|4589|4607.5|4606.5|4609|4608|4588.5|4587.5|98547
1635429300000|2021-10-28 13:55:00|4607|4607|4609.5|4608|4612.5|4611|4601|4600.5|102488
1635429600000|2021-10-28 14:00:00|4610|4608.5|4613.5|4611.5|4622|4621|4607|4606|120093
1635429900000|2021-10-28 14:05:00|4614|4612|4603|4602|4616.5|4616|4602.5|4601|119735
1635430200000|2021-10-28 14:10:00|4603.5|4602.5|4604|4602.5|4609.5|4608.5|4599|4597.5|120258
1635430500000|2021-10-28 14:15:00|4603.5|4602|4601|4600.5|4607|4606.5|4599|4597.5|57609
1635430800000|2021-10-28 14:20:00|4600.5|4600|4602|4601|4606.5|4605.5|4597.5|4597|65910
1635431100000|2021-10-28 14:25:00|4602.5|4601.5|4603.5|4602.5|4607|4606.5|4601.5|4600.5|54993
1635431400000|2021-10-28 14:30:00|4604|4603|4607.5|4606.5|4612.5|4611.5|4602|4601.5|151208
1635431700000|2021-10-28 14:35:00|4607|4606|4606|4605|4610|4609|4605|4604|86821
1635432000000|2021-10-28 14:40:00|4605.5|4604.5|4618|4617|4623|4621.5|4605|4604.5|38300
1635432300000|2021-10-28 14:45:00|4617.5|4617.5|4617|4616|4620.5|4620|4616|4615|90420
1635432600000|2021-10-28 14:50:00|4616.5|4616.5|4612|4611|4620.5|4619.5|4612|4611|43783
1635432900000|2021-10-28 14:55:00|4612.5|4611.5|4606.5|4605.5|4614.5|4614|4606.5|4605.5|47200
1635433200000|2021-10-28 15:00:00|4606|4605|4607.5|4607|4611|4610|4605|4604|67175
1635433500000|2021-10-28 15:05:00|4607|4606.5|4606.5|4605.5|4613|4611.5|4606|4605.5|63130
1635433800000|2021-10-28 15:10:00|4607|4606|4606|4605|4611|4610.5|4600.5|4600|167335
1635434100000|2021-10-28 15:15:00|4605.5|4604.5|4597.5|4596.5|4607|4606.5|4597.5|4596|47325
1635434400000|2021-10-28 15:20:00|4598|4597|4588.5|4587.5|4598|4597.5|4584|4582.5|96862
1635434700000|2021-10-28 15:25:00|4589|4588|4594.5|4593|4595|4594.5|4588|4587.5|75638
1635490800000|2021-10-29 07:00:00|4548.5|4537.5|4524.5|4524|4558|4556|4510.5|4507.5|135410
1635491100000|2021-10-29 07:05:00|4525|4523.5|4534|4531.5|4539|4535|4516|4512|53599
1635491400000|2021-10-29 07:10:00|4533|4530.5|4567|4563|4621|4617|4529.5|4527|142552
1635491700000|2021-10-29 07:15:00|4569|4565.5|4571.5|4568|4578|4574|4557.5|4554.5|21321
1635492000000|2021-10-29 07:20:00|4571|4568.5|4589.5|4586|4591|4587.5|4562.5|4559.5|27794
1635492300000|2021-10-29 07:25:00|4591.5|4586.5|4595.5|4592.5|4605.5|4602|4588.5|4586.5|48305
1635492600000|2021-10-29 07:30:00|4596.5|4593|4605|4602|4608|4604|4590.5|4589|19733
1635492900000|2021-10-29 07:35:00|4604.5|4601.5|4594|4592|4608.5|4605.5|4588.5|4586.5|18464
1635493200000|2021-10-29 07:40:00|4593.5|4591.5|4587.5|4585|4597|4594|4584|4582|13449
1635493500000|2021-10-29 07:45:00|4587|4585.5|4586.5|4585|4597|4595.5|4584.5|4582.5|9775
1635493800000|2021-10-29 07:50:00|4586|4584.5|4581|4579|4587|4585|4578.5|4576|15263
1635494100000|2021-10-29 07:55:00|4581.5|4579.5|4580.5|4579.5|4585.5|4584.5|4579|4577.5|15488
1635494400000|2021-10-29 08:00:00|4581|4579|4572.5|4571.5|4587.5|4585.5|4569|4567.5|22990
1635494700000|2021-10-29 08:05:00|4573|4572|4567.5|4566.5|4574.5|4573|4562|4561|23386
1635495000000|2021-10-29 08:10:00|4568|4567|4582.5|4581|4582.5|4581|4567.5|4567|9881
1635495300000|2021-10-29 08:15:00|4582|4581.5|4577|4576|4584|4582.5|4575|4573.5|10361
1635495600000|2021-10-29 08:20:00|4576.5|4575.5|4573|4572|4581.5|4579.5|4572|4570|11449
1635495900000|2021-10-29 08:25:00|4572.5|4571.5|4562.5|4561.5|4577|4576.5|4562.5|4561.5|13377
1635496200000|2021-10-29 08:30:00|4563|4562|4557|4555.5|4564|4563|4556|4555|13279
1635496500000|2021-10-29 08:35:00|4556.5|4556.5|4559.5|4558.5|4562|4561|4554|4553|16319
1635496800000|2021-10-29 08:40:00|4559|4559|4566.5|4565|4568|4566.5|4557.5|4557|19957
1635497100000|2021-10-29 08:45:00|4567|4565.5|4551|4549.5|4567.5|4566|4548|4547.5|7352
1635497400000|2021-10-29 08:50:00|4550|4549|4564.5|4563|4566|4564.5|4548.5|4547.5|12775
1635497700000|2021-10-29 08:55:00|4564|4563.5|4574.5|4573.5|4577.5|4576.5|4563.5|4562|27731
1635498000000|2021-10-29 09:00:00|4574|4573|4584|4583|4586.5|4584.5|4572|4571|16683
1635498300000|2021-10-29 09:05:00|4583.5|4582.5|4585|4584|4588.5|4588|4583.5|4582|21665
1635498600000|2021-10-29 09:10:00|4584.5|4583.5|4595.5|4594|4601.5|4599.5|4583.5|4582.5|26229
1635498900000|2021-10-29 09:15:00|4595|4593.5|4592.5|4591|4595|4593.5|4587|4585.5|15830
1635499200000|2021-10-29 09:20:00|4592|4590.5|4594.5|4593|4601.5|4600|4586|4584.5|17532
1635499500000|2021-10-29 09:25:00|4594|4592.5|4587.5|4586.5|4594.5|4592.5|4585.5|4584.5|19702
1635499800000|2021-10-29 09:30:00|4588.5|4587|4592.5|4591|4597|4596.5|4587.5|4586.5|23322
1635500100000|2021-10-29 09:35:00|4593|4591.5|4592|4590.5|4595.5|4594.5|4589|4588|6706
1635500400000|2021-10-29 09:40:00|4591.5|4589.5|4595|4594|4598|4597|4590|4588.5|18984
1635500700000|2021-10-29 09:45:00|4594.5|4593.5|4599.5|4598.5|4600.5|4599.5|4594|4593|37044
1635501000000|2021-10-29 09:50:00|4600|4599|4599|4598.5|4603.5|4602.5|4599|4598.5|27537
1635501300000|2021-10-29 09:55:00|4600|4599|4604.5|4603|4607|4605.5|4600|4599|9451
1635501600000|2021-10-29 10:00:00|4605|4603.5|4602.5|4601.5|4608.5|4607|4598.5|4597|48574
1635501900000|2021-10-29 10:05:00|4602|4601|4601|4599.5|4603.5|4602|4596|4595|40706
1635502200000|2021-10-29 10:10:00|4600.5|4599|4588.5|4587|4605.5|4604|4588.5|4587|10333
1635502500000|2021-10-29 10:15:00|4589.5|4587.5|4581.5|4580|4592|4591|4580.5|4579|9986
1635502800000|2021-10-29 10:20:00|4581|4579.5|4585|4584|4589.5|4588|4581|4579.5|25482
1635503100000|2021-10-29 10:25:00|4584.5|4583.5|4589.5|4589|4592.5|4591|4584.5|4583.5|6994
1635503400000|2021-10-29 10:30:00|4590|4589.5|4595.5|4594.5|4596|4595|4589.5|4588|8315
1635503700000|2021-10-29 10:35:00|4596|4594|4599|4597.5|4600|4599|4594|4593|10050
1635504000000|2021-10-29 10:40:00|4598.5|4597|4600.5|4599.5|4604|4602.5|4597|4596|7785
1635504300000|2021-10-29 10:45:00|4601.5|4600|4600|4599|4603|4602|4597.5|4596.5|11062
1635504600000|2021-10-29 10:50:00|4599.5|4599.5|4600|4598.5|4603|4601.5|4599.5|4598|9013
1635504900000|2021-10-29 10:55:00|4599.5|4599|4595|4594|4600.5|4600|4595|4594|24512
1635505200000|2021-10-29 11:00:00|4594.5|4593.5|4600|4599|4600|4599|4593.5|4592.5|43370
1635505500000|2021-10-29 11:05:00|4601|4599.5|4598|4597|4601.5|4600.5|4595|4594|5127
1635505800000|2021-10-29 11:10:00|4599|4597.5|4598.5|4597.5|4600.5|4599|4597|4596.5|7557
1635506100000|2021-10-29 11:15:00|4598|4597|4594.5|4593|4598|4597|4593.5|4592|11639
1635506400000|2021-10-29 11:20:00|4594|4592.5|4593.5|4592|4595.5|4594.5|4592|4590.5|10495
1635506700000|2021-10-29 11:25:00|4593|4592.5|4593.5|4592|4594.5|4593.5|4592.5|4591.5|2008
1635507000000|2021-10-29 11:30:00|4593|4591.5|4594.5|4593.5|4595|4593.5|4592.5|4591.5|4903
1635507300000|2021-10-29 11:35:00|4595|4594|4604|4602.5|4604|4602.5|4595|4593.5|6320
1635507600000|2021-10-29 11:40:00|4603.5|4602|4604.5|4604|4605.5|4604.5|4602|4601|7034
1635507900000|2021-10-29 11:45:00|4604|4603.5|4597.5|4596.5|4605|4604|4597.5|4596.5|42562
1635508200000|2021-10-29 11:50:00|4598|4597.5|4586|4584.5|4599|4598|4585|4584.5|28041
1635508500000|2021-10-29 11:55:00|4585.5|4584|4579|4578|4585.5|4584|4578.5|4577.5|18166
1635508800000|2021-10-29 12:00:00|4578.5|4578.5|4580.5|4579.5|4584|4582.5|4578.5|4577|12280
1635509100000|2021-10-29 12:05:00|4580|4579|4578.5|4577.5|4582|4581|4577|4576|7901
1635509400000|2021-10-29 12:10:00|4578|4577|4568|4566.5|4578.5|4577|4565|4563.5|35529
1635509700000|2021-10-29 12:15:00|4567.5|4566|4562.5|4561|4568|4566|4561|4560|24286
1635510000000|2021-10-29 12:20:00|4563|4561.5|4558.5|4557|4567|4565.5|4557.5|4556|21372
1635510300000|2021-10-29 12:25:00|4558|4556.5|4560|4557.5|4560|4558.5|4552.5|4552|23159
1635510600000|2021-10-29 12:30:00|4559|4558|4563|4561.5|4563.5|4561.5|4552|4550.5|39792
1635510900000|2021-10-29 12:35:00|4562.5|4561|4556|4554.5|4562.5|4561|4555.5|4554.5|11419
1635511200000|2021-10-29 12:40:00|4555.5|4554|4553.5|4552|4561|4560.5|4552.5|4550.5|19770
1635511500000|2021-10-29 12:45:00|4553|4551.5|4550|4548|4556|4554.5|4549|4547.5|20519
1635511800000|2021-10-29 12:50:00|4549.5|4547.5|4549.5|4548.5|4550|4548.5|4545.5|4543.5|11841
1635512100000|2021-10-29 12:55:00|4550|4549|4554.5|4554|4562|4560.5|4550|4549|24424
1635512400000|2021-10-29 13:00:00|4555|4554.5|4557.5|4555.5|4558|4557|4551|4550|9597
1635512700000|2021-10-29 13:05:00|4557|4556|4554.5|4554|4558|4557|4553.5|4552.5|19573
1635513000000|2021-10-29 13:10:00|4555|4554.5|4551|4549.5|4561|4560.5|4551|4549|27482
1635513300000|2021-10-29 13:15:00|4552|4550|4556.5|4555|4559|4557.5|4551.5|4550|10060
1635513600000|2021-10-29 13:20:00|4556|4555.5|4557.5|4556|4558.5|4557.5|4555|4554.5|13388
1635513900000|2021-10-29 13:25:00|4558|4556.5|4552|4550|4559|4558.5|4551|4549.5|25569
1635514200000|2021-10-29 13:30:00|4551.5|4550.5|4550.5|4549|4553.5|4552|4539.5|4538.5|66179
1635514500000|2021-10-29 13:35:00|4551|4549.5|4554.5|4553|4561|4560|4550.5|4549.5|468237
1635514800000|2021-10-29 13:40:00|4555|4553.5|4557.5|4556|4557.5|4556|4544.5|4543|116662
1635515100000|2021-10-29 13:45:00|4558|4556.5|4545|4543.5|4558.5|4557|4542|4540.5|28541
1635515400000|2021-10-29 13:50:00|4544.5|4543|4545|4544|4546.5|4545|4540.5|4539.5|24582
1635515700000|2021-10-29 13:55:00|4545.5|4543.5|4548|4547|4553.5|4552|4544|4543.5|21908
1635516000000|2021-10-29 14:00:00|4548.5|4546.5|4544.5|4543|4548.5|4547.5|4541|4540|31759
1635516300000|2021-10-29 14:05:00|4544|4543.5|4554|4553|4555.5|4555|4542|4541.5|53596
1635516600000|2021-10-29 14:10:00|4553.5|4552.5|4544.5|4544|4554|4552.5|4542.5|4542|31525
1635516900000|2021-10-29 14:15:00|4545|4544.5|4548.5|4547|4551|4550.5|4540|4539|32165
1635517200000|2021-10-29 14:20:00|4549|4547.5|4547.5|4546.5|4551|4550|4545.5|4545|34110
1635517500000|2021-10-29 14:25:00|4548|4546|4550|4549.5|4550|4549.5|4542.5|4541.5|27787
1635517800000|2021-10-29 14:30:00|4550.5|4550|4550|4549|4551|4550|4547|4545.5|33039
1635518100000|2021-10-29 14:35:00|4549.5|4548.5|4551.5|4551|4554.5|4553|4548|4547|664052
1635518400000|2021-10-29 14:40:00|4552|4550.5|4554.5|4553|4556.5|4555|4551|4550|29864
1635518700000|2021-10-29 14:45:00|4555|4553.5|4560.5|4560|4561.5|4560.5|4553.5|4552.5|45231
1635519000000|2021-10-29 14:50:00|4561.5|4560.5|4555.5|4555|4562|4561.5|4555|4554|52723
1635519300000|2021-10-29 14:55:00|4555|4554.5|4562|4560.5|4562|4560.5|4554.5|4553|28314
1635519600000|2021-10-29 15:00:00|4561.5|4561|4557.5|4556.5|4564.5|4563.5|4557|4556|21388
1635519900000|2021-10-29 15:05:00|4558|4557|4565.5|4564|4565.5|4564.5|4556.5|4556|22272
1635520200000|2021-10-29 15:10:00|4566|4564.5|4571.5|4570.5|4574.5|4573|4565.5|4564.5|23458
1635520500000|2021-10-29 15:15:00|4572|4571|4574.5|4574|4575|4574|4569.5|4568.5|27729
1635520800000|2021-10-29 15:20:00|4575|4574.5|4576|4575|4578|4577.5|4571|4570.5|24562
1635521100000|2021-10-29 15:25:00|4576.5|4575.5|4579|4577|4581.5|4580.5|4573.5|4572.5|58497
1635753600000|2021-11-01 08:00:00|4592.5|4580|4542|4538.5|4597|4590|4539.5|4534|93034
1635753900000|2021-11-01 08:05:00|4541.5|4537.5|4544.5|4542|4558.5|4556|4533.5|4530.5|45577
1635754200000|2021-11-01 08:10:00|4543.5|4541.5|4551|4549|4557|4555.5|4542.5|4540.5|27186
1635754500000|2021-11-01 08:15:00|4552.5|4549.5|4544.5|4542|4553.5|4552|4544.5|4542|18683
1635754800000|2021-11-01 08:20:00|4545.5|4542.5|4544|4542|4550|4549.5|4543.5|4541.5|18285
1635755100000|2021-11-01 08:25:00|4543.5|4542.5|4557|4555.5|4558|4555.5|4538|4535.5|26758
1635755400000|2021-11-01 08:30:00|4556.5|4555|4561.5|4559.5|4561.5|4559.5|4551.5|4550|18701
1635755700000|2021-11-01 08:35:00|4560.5|4559|4551|4550|4560.5|4559.5|4547.5|4545.5|14123
1635756000000|2021-11-01 08:40:00|4550.5|4549.5|4549|4548|4553.5|4552|4547.5|4546|9612
1635756300000|2021-11-01 08:45:00|4549.5|4548.5|4551|4550|4555|4554|4548|4546.5|17348
1635756600000|2021-11-01 08:50:00|4551.5|4550.5|4550.5|4549.5|4554|4553.5|4550|4549.5|40847
1635756900000|2021-11-01 08:55:00|4551|4550|4549|4547.5|4553.5|4551.5|4547.5|4546.5|16972
1635757200000|2021-11-01 09:00:00|4549.5|4548|4548|4546|4554|4553|4546|4545.5|10942
1635757500000|2021-11-01 09:05:00|4548.5|4546.5|4550|4548|4553.5|4551.5|4548.5|4546.5|9025
1635757800000|2021-11-01 09:10:00|4550.5|4548.5|4549|4548|4553.5|4552.5|4548.5|4547.5|8493
1635758100000|2021-11-01 09:15:00|4549.5|4548.5|4549.5|4548|4554.5|4554|4549|4548|11804
1635758400000|2021-11-01 09:20:00|4550|4548.5|4554|4552.5|4554|4552.5|4549|4548|9997
1635758700000|2021-11-01 09:25:00|4553.5|4552|4553.5|4552.5|4554|4553|4550.5|4549.5|5190
1635759000000|2021-11-01 09:30:00|4554|4553|4554.5|4553|4558.5|4557.5|4553|4552.5|50582
1635759300000|2021-11-01 09:35:00|4554|4553.5|4568|4566.5|4569.5|4568|4553.5|4553|13896
1635759600000|2021-11-01 09:40:00|4568.5|4567|4572|4571|4573.5|4572|4568.5|4567|13670
1635759900000|2021-11-01 09:45:00|4572.5|4571.5|4572.5|4571.5|4575|4574|4567.5|4567|19251
1635760200000|2021-11-01 09:50:00|4572|4572|4571|4570|4575|4574|4571|4569.5|18538
1635760500000|2021-11-01 09:55:00|4570.5|4569.5|4561.5|4559.5|4571.5|4570|4559.5|4558|20980
1635760800000|2021-11-01 10:00:00|4561|4559|4557|4555.5|4562|4561|4554.5|4554|11093
1635761100000|2021-11-01 10:05:00|4556.5|4556|4560.5|4559|4562|4560.5|4556|4555.5|11772
1635761400000|2021-11-01 10:10:00|4560|4558.5|4558.5|4557.5|4563|4561.5|4558.5|4557.5|11930
1635761700000|2021-11-01 10:15:00|4558|4557|4555.5|4555|4560|4559.5|4555|4554|15704
1635762000000|2021-11-01 10:20:00|4555|4554.5|4550.5|4549.5|4555|4554.5|4550.5|4549.5|9175
1635762300000|2021-11-01 10:25:00|4550|4549|4544|4543|4551|4550|4544|4542.5|12546
1635762600000|2021-11-01 10:30:00|4544.5|4543.5|4542.5|4541.5|4545|4544|4539|4538|22499
1635762900000|2021-11-01 10:35:00|4543|4542|4539.5|4538.5|4543.5|4542.5|4538|4537|21436
1635763200000|2021-11-01 10:40:00|4540|4539|4543.5|4542.5|4544|4543|4540|4539|9721
1635763500000|2021-11-01 10:45:00|4544|4543|4547|4545.5|4547|4546.5|4543|4541.5|12611
1635763800000|2021-11-01 10:50:00|4546.5|4546|4545|4543.5|4548|4547|4545|4543.5|7421
1635764100000|2021-11-01 10:55:00|4544.5|4543|4547|4546|4548.5|4547.5|4542.5|4542|7978
1635764400000|2021-11-01 11:00:00|4546.5|4546.5|4548|4547|4549.5|4548.5|4546|4545.5|5689
1635764700000|2021-11-01 11:05:00|4547.5|4546|4542.5|4541.5|4548|4547.5|4542.5|4541.5|7427
1635765000000|2021-11-01 11:10:00|4542|4541|4532.5|4531|4542.5|4541|4531|4530|26758
1635765300000|2021-11-01 11:15:00|4532|4530.5|4534.5|4533|4535|4534.5|4532|4530.5|8353
1635765600000|2021-11-01 11:20:00|4535|4533.5|4536|4535|4538|4536.5|4533|4532|11159
1635765900000|2021-11-01 11:25:00|4536.5|4535.5|4542.5|4541.5|4542.5|4541.5|4536.5|4535|9626
1635766200000|2021-11-01 11:30:00|4543|4542|4543|4542|4544|4543|4540|4539.5|8071
1635766500000|2021-11-01 11:35:00|4544|4542.5|4545.5|4544.5|4545.5|4544.5|4540.5|4540|5651
1635766800000|2021-11-01 11:40:00|4546|4545|4551.5|4550.5|4554|4553.5|4546|4545|16823
1635767100000|2021-11-01 11:45:00|4551|4550|4546.5|4545|4552|4551|4544.5|4543.5|9867
1635767400000|2021-11-01 11:50:00|4547|4545.5|4548|4547|4548|4547|4546.5|4544.5|1685
1635767700000|2021-11-01 11:55:00|4547.5|4546.5|4543.5|4542.5|4548|4547|4543|4542.5|18708
1635768000000|2021-11-01 12:00:00|4543|4542|4543|4542.5|4544|4543|4540|4539.5|15089
1635768300000|2021-11-01 12:05:00|4542.5|4542|4540|4538.5|4543|4542|4539.5|4538.5|15672
1635768600000|2021-11-01 12:10:00|4540.5|4539|4541|4540|4541.5|4541|4539|4538.5|8440
1635768900000|2021-11-01 12:15:00|4541.5|4541|4545|4544|4546|4545|4541|4540|11769
1635769200000|2021-11-01 12:20:00|4545.5|4544.5|4546|4545.5|4546.5|4545.5|4544|4543.5|4111
1635769500000|2021-11-01 12:25:00|4546.5|4546|4545.5|4544.5|4548.5|4547.5|4544|4543.5|4558
1635769800000|2021-11-01 12:30:00|4545|4544|4544|4543|4546|4545|4543|4542.5|2766
1635770100000|2021-11-01 12:35:00|4543.5|4543.5|4546|4545|4546.5|4545.5|4543|4542|8511
1635770400000|2021-11-01 12:40:00|4545.5|4545.5|4545|4544|4548|4547|4544|4543|7229
1635770700000|2021-11-01 12:45:00|4544.5|4544.5|4546.5|4545.5|4548|4546.5|4544.5|4544|5712
1635771000000|2021-11-01 12:50:00|4547|4546|4548|4546.5|4548|4547|4544|4543.5|4141
1635771300000|2021-11-01 12:55:00|4547.5|4547|4549.5|4549|4550|4549.5|4547.5|4546.5|3958
1635771600000|2021-11-01 13:00:00|4549|4548.5|4548|4546.5|4552.5|4552|4546|4545.5|12566
1635771900000|2021-11-01 13:05:00|4547.5|4546|4546.5|4546|4548.5|4547.5|4546|4545|3123
1635772200000|2021-11-01 13:10:00|4546|4545.5|4550|4548.5|4553.5|4551.5|4545.5|4544.5|12319
1635772500000|2021-11-01 13:15:00|4549.5|4549|4552|4551|4552|4551|4549.5|4548|2181
1635772800000|2021-11-01 13:20:00|4551.5|4550|4558|4557|4558|4557|4551|4549.5|7406
1635773100000|2021-11-01 13:25:00|4559|4558|4553.5|4552|4562.5|4561.5|4553.5|4552|16023
1635773400000|2021-11-01 13:30:00|4553|4551.5|4552.5|4551|4557|4554.5|4545|4544|24690
1635773700000|2021-11-01 13:35:00|4553|4551.5|4565|4564.5|4566|4565|4553|4551.5|21716
1635774000000|2021-11-01 13:40:00|4565.5|4563.5|4569.5|4567.5|4571|4569.5|4563.5|4562|20902
1635774300000|2021-11-01 13:45:00|4569|4568|4555.5|4554|4571|4570|4554.5|4553.5|19021
1635774600000|2021-11-01 13:50:00|4555|4553.5|4553|4552|4564|4563|4552|4551|33228
1635774900000|2021-11-01 13:55:00|4553.5|4552.5|4555|4553.5|4558|4557.5|4548.5|4546.5|11422
1635775200000|2021-11-01 14:00:00|4555.5|4554|4549|4547.5|4555.5|4554.5|4544.5|4542.5|35899
1635775500000|2021-11-01 14:05:00|4549.5|4548|4561|4559.5|4563|4561.5|4549.5|4548|31723
1635775800000|2021-11-01 14:10:00|4560.5|4559|4559|4557.5|4561|4559.5|4551.5|4550.5|13675
1635776100000|2021-11-01 14:15:00|4560|4558|4563.5|4562.5|4565.5|4564.5|4557.5|4557|19330
1635776400000|2021-11-01 14:20:00|4564|4562|4566.5|4565.5|4571|4569|4560.5|4559.5|37287
1635776700000|2021-11-01 14:25:00|4566|4565|4566.5|4565|4569.5|4568.5|4563|4561.5|33306
1635777000000|2021-11-01 14:30:00|4567|4565.5|4567|4566|4569.5|4568.5|4564|4563|79407
1635777300000|2021-11-01 14:35:00|4567.5|4566.5|4562.5|4561.5|4573|4572|4562.5|4561.5|40180
1635777600000|2021-11-01 14:40:00|4563|4562|4562.5|4561.5|4563.5|4562.5|4556|4555.5|35696
1635777900000|2021-11-01 14:45:00|4562|4562|4558.5|4557.5|4565|4563.5|4557.5|4556.5|48301
1635778200000|2021-11-01 14:50:00|4558|4557|4562|4560.5|4565|4563|4554.5|4553.5|52613
1635778500000|2021-11-01 14:55:00|4561.5|4561.5|4564|4563|4567|4566|4559.5|4558|65931
1635778800000|2021-11-01 15:00:00|4563.5|4562.5|4568|4567|4570.5|4569.5|4559|4558|61694
1635779100000|2021-11-01 15:05:00|4567.5|4567.5|4561|4560|4567.5|4567.5|4560.5|4559|20222
1635779400000|2021-11-01 15:10:00|4560.5|4559.5|4556|4554.5|4560.5|4559.5|4554|4553.5|51813
1635779700000|2021-11-01 15:15:00|4556.5|4555|4561.5|4560.5|4563.5|4562|4554|4553|36221
1635780000000|2021-11-01 15:20:00|4561|4560|4558.5|4557.5|4564.5|4563.5|4557|4556.5|50718
1635780300000|2021-11-01 15:25:00|4558|4557|4562|4561|4563.5|4562.5|4556|4555|50499
1635780600000|2021-11-01 15:30:00|4562.5|4561.5|4568|4566.5|4569|4567.5|4562.5|4561|25184
1635780900000|2021-11-01 15:35:00|4568.5|4567|4566.5|4566|4571.5|4570.5|4564.5|4563|23474
1635781200000|2021-11-01 15:40:00|4567|4566.5|4568.5|4567.5|4570|4569|4564.5|4563|27226
1635781500000|2021-11-01 15:45:00|4568|4567|4571|4570|4572.5|4571.5|4567|4566.5|21652
1635781800000|2021-11-01 15:50:00|4570.5|4569.5|4572|4571|4573|4572|4568.5|4567.5|68011
1635782100000|2021-11-01 15:55:00|4571.5|4570.5|4577|4576.5|4579|4578|4571.5|4570.5|17459
1635782400000|2021-11-01 16:00:00|4576.5|4576|4567|4566.5|4580|4578.5|4566.5|4565.5|78616
1635782700000|2021-11-01 16:05:00|4566.5|4566|4566|4565|4572.5|4571.5|4565|4564.5|35807
1635783000000|2021-11-01 16:10:00|4566.5|4565.5|4570.5|4569|4574|4572.5|4566.5|4565.5|19816
1635783300000|2021-11-01 16:15:00|4570|4568.5|4569|4567.5|4570.5|4570|4566.5|4565.5|36187
1635783600000|2021-11-01 16:20:00|4569.5|4568|4568.5|4567.5|4572.5|4571|4567.5|4567|16811
1635783900000|2021-11-01 16:25:00|4569|4568|4570.5|4569.5|4571|4569.5|4565.5|4565|54220
1635840000000|2021-11-02 08:00:00|4497|4495.5|4466.5|4462|4500|4499|4449.5|4446.5|213693
1635840300000|2021-11-02 08:05:00|4466|4462.5|4460.5|4458|4476.5|4473.5|4453.5|4452|46935
1635840600000|2021-11-02 08:10:00|4461|4458.5|4446.5|4444.5|4468.5|4467|4446|4444.5|58960
1635840900000|2021-11-02 08:15:00|4446|4444|4454.5|4452.5|4461.5|4459.5|4437.5|4436|104314
1635841200000|2021-11-02 08:20:00|4453.5|4452|4445.5|4444|4455|4454|4442|4440|35976
1635841500000|2021-11-02 08:25:00|4446|4445|4432.5|4431|4447|4445.5|4430.5|4428.5|39885
1635841800000|2021-11-02 08:30:00|4433|4431.5|4437.5|4435.5|4441|4439|4429.5|4428.5|73999
1635842100000|2021-11-02 08:35:00|4437|4435|4439.5|4438|4444|4442|4434|4433|39468
1635842400000|2021-11-02 08:40:00|4440|4439.5|4439|4437|4442|4440|4432.5|4431|20342
1635842700000|2021-11-02 08:45:00|4439.5|4437.5|4418.5|4417|4441.5|4440|4414.5|4413|32492
1635843000000|2021-11-02 08:50:00|4419|4417.5|4409|4407.5|4421|4419|4407|4406|66347
1635843300000|2021-11-02 08:55:00|4410|4408|4416.5|4414.5|4416.5|4414.5|4401|4400|91910
1635843600000|2021-11-02 09:00:00|4417|4414|4419.5|4418|4422|4420|4414.5|4413|13052
1635843900000|2021-11-02 09:05:00|4420|4419|4422|4420.5|4423|4421.5|4416|4413.5|18218
1635844200000|2021-11-02 09:10:00|4421.5|4420|4422|4420.5|4424|4422|4415|4414|9583
1635844500000|2021-11-02 09:15:00|4421.5|4420|4418|4416.5|4422|4420|4412.5|4410.5|15623
1635844800000|2021-11-02 09:20:00|4418.5|4417|4422.5|4421.5|4423.5|4421.5|4418|4417|15719
1635845100000|2021-11-02 09:25:00|4422|4421|4428.5|4427|4430.5|4428|4421|4420|14568
1635845400000|2021-11-02 09:30:00|4429|4427.5|4425|4423.5|4432|4431|4423|4422.5|23567
1635845700000|2021-11-02 09:35:00|4425.5|4424|4434.5|4433|4439|4437.5|4425.5|4423.5|196850
1635846000000|2021-11-02 09:40:00|4434|4432.5|4434|4432.5|4434.5|4432.5|4428.5|4427|7134
1635846300000|2021-11-02 09:45:00|4434.5|4433|4440|4438.5|4441|4440.5|4433.5|4432|23910
1635846600000|2021-11-02 09:50:00|4439.5|4438|4445.5|4444.5|4446.5|4445|4438|4437|17374
1635846900000|2021-11-02 09:55:00|4445|4445|4448|4447.5|4452.5|4451|4445|4445|32219
1635847200000|2021-11-02 10:00:00|4448.5|4447|4457|4456|4460|4458.5|4444.5|4443.5|43601
1635847500000|2021-11-02 10:05:00|4456.5|4455.5|4452|4450.5|4457|4455.5|4451|4450|32177
1635847800000|2021-11-02 10:10:00|4451.5|4451|4441.5|4440|4451.5|4451|4437.5|4437|19813
1635848100000|2021-11-02 10:15:00|4441|4439.5|4430|4428.5|4441|4440|4427.5|4426.5|21672
1635848400000|2021-11-02 10:20:00|4430.5|4429|4440|4439|4441.5|4440|4430|4429|15996
1635848700000|2021-11-02 10:25:00|4441|4439.5|4449|4447.5|4450|4449|4441|4439|15018
1635849000000|2021-11-02 10:30:00|4448.5|4447|4450|4449.5|4452.5|4451.5|4447.5|4446.5|14963
1635849300000|2021-11-02 10:35:00|4451|4450|4450|4449|4453|4452.5|4448|4447.5|7251
1635849600000|2021-11-02 10:40:00|4449.5|4448.5|4454|4453|4458|4457|4446.5|4445.5|31152
1635849900000|2021-11-02 10:45:00|4453.5|4452.5|4449.5|4448|4454|4452.5|4447|4445.5|20562
1635850200000|2021-11-02 10:50:00|4449|4447.5|4447.5|4446|4450.5|4450|4444.5|4443|19396
1635850500000|2021-11-02 10:55:00|4447|4445.5|4448|4447|4449.5|4448.5|4445.5|4444|13281
1635850800000|2021-11-02 11:00:00|4448.5|4447.5|4441|4439.5|4450|4448.5|4438|4437|21448
1635851100000|2021-11-02 11:05:00|4441.5|4440|4440|4438.5|4441.5|4440.5|4437|4436.5|14066
1635851400000|2021-11-02 11:10:00|4439.5|4439|4439|4437.5|4443.5|4443|4434|4433|25496
1635851700000|2021-11-02 11:15:00|4438.5|4437|4436.5|4435.5|4441|4440|4436|4435|16491
1635852000000|2021-11-02 11:20:00|4436|4435|4433|4431.5|4438.5|4437|4432.5|4431.5|11018
1635852300000|2021-11-02 11:25:00|4433.5|4432|4432.5|4431|4435.5|4434.5|4431|4430|12000
1635852600000|2021-11-02 11:30:00|4432|4431.5|4438|4437|4439.5|4439|4430|4429|16968
1635852900000|2021-11-02 11:35:00|4437.5|4437.5|4425.5|4424|4438.5|4437.5|4424.5|4423.5|25556
1635853200000|2021-11-02 11:40:00|4426|4424.5|4419.5|4418.5|4426|4425|4419.5|4418|28673
1635853500000|2021-11-02 11:45:00|4420|4419|4418|4417|4421.5|4420|4417|4416.5|14631
1635853800000|2021-11-02 11:50:00|4418.5|4417.5|4420.5|4420|4421.5|4421|4417.5|4417|6463
1635854100000|2021-11-02 11:55:00|4421|4420.5|4407.5|4406.5|4421|4420.5|4406|4404|38554
1635854400000|2021-11-02 12:00:00|4408|4406|4410|4408.5|4412.5|4411.5|4406.5|4405.5|15780
1635854700000|2021-11-02 12:05:00|4409.5|4408|4411|4410|4413.5|4412.5|4407.5|4406|20869
1635855000000|2021-11-02 12:10:00|4410.5|4409.5|4417|4415.5|4417.5|4416.5|4409.5|4408.5|13652
1635855300000|2021-11-02 12:15:00|4417.5|4416|4412.5|4411|4418|4417|4411|4410|10084
1635855600000|2021-11-02 12:20:00|4413|4411.5|4419|4418|4420.5|4419.5|4413|4411.5|14753
1635855900000|2021-11-02 12:25:00|4418.5|4417.5|4416.5|4415.5|4419.5|4418.5|4414|4413|9666
1635856200000|2021-11-02 12:30:00|4416|4415|4417|4415.5|4417.5|4416.5|4413|4412.5|17037
1635856500000|2021-11-02 12:35:00|4416.5|4415|4415.5|4414.5|4416.5|4416|4413|4412|53106
1635856800000|2021-11-02 12:40:00|4416|4414|4411|4410|4416|4414|4411|4409.5|9674
1635857100000|2021-11-02 12:45:00|4410.5|4409.5|4404.5|4403.5|4410.5|4410|4399.5|4399|50736
1635857400000|2021-11-02 12:50:00|4404|4403|4405|4404|4406|4405.5|4399|4398|28822
1635857700000|2021-11-02 12:55:00|4404.5|4404.5|4407.5|4406.5|4408.5|4407.5|4404.5|4404.5|12703
1635858000000|2021-11-02 13:00:00|4408|4407|4416|4414.5|4418.5|4417.5|4408|4406.5|37660
1635858300000|2021-11-02 13:05:00|4415.5|4414|4417|4416.5|4418|4417.5|4413.5|4412.5|38098
1635858600000|2021-11-02 13:10:00|4416.5|4416|4417|4416|4418.5|4418|4414.5|4414|21592
1635858900000|2021-11-02 13:15:00|4417.5|4416.5|4430.5|4429.5|4431|4430|4417.5|4416.5|67284
1635859200000|2021-11-02 13:20:00|4430|4430|4425.5|4424.5|4431.5|4431|4425.5|4424|91660
1635859500000|2021-11-02 13:25:00|4426|4425|4435|4434|4435|4434|4426|4425|53490
1635859800000|2021-11-02 13:30:00|4435.5|4434.5|4428|4427|4449|4448.5|4425.5|4423.5|112847
1635860100000|2021-11-02 13:35:00|4427.5|4426.5|4429|4427|4436|4435|4424|4422.5|31307
1635860400000|2021-11-02 13:40:00|4428.5|4426.5|4435.5|4434.5|4435.5|4435|4425|4423|44084
1635860700000|2021-11-02 13:45:00|4435|4433.5|4429.5|4428|4440.5|4440|4428.5|4427|45177
1635861000000|2021-11-02 13:50:00|4429|4427.5|4432.5|4431.5|4432.5|4431.5|4426.5|4425.5|40150
1635861300000|2021-11-02 13:55:00|4432|4431|4437.5|4436|4438.5|4437.5|4429.5|4428.5|34072
1635861600000|2021-11-02 14:00:00|4437|4436.5|4440.5|4438.5|4444|4443.5|4434|4433|55912
1635861900000|2021-11-02 14:05:00|4441|4439|4445|4443.5|4445.5|4445|4437|4436|45835
1635862200000|2021-11-02 14:10:00|4445.5|4444|4437.5|4436|4447|4445.5|4436|4434.5|45482
1635862500000|2021-11-02 14:15:00|4438|4436.5|4438|4437.5|4443|4442|4433|4431.5|23502
1635862800000|2021-11-02 14:20:00|4438.5|4437|4429|4428|4439|4438|4427.5|4426.5|170153
1635863100000|2021-11-02 14:25:00|4429.5|4428.5|4430.5|4429.5|4432.5|4431.5|4426.5|4425.5|41604
1635863400000|2021-11-02 14:30:00|4430|4429|4436|4435|4436|4435|4426.5|4425.5|28062
1635863700000|2021-11-02 14:35:00|4435.5|4435.5|4442|4441|4444|4443.5|4434|4433|25630
1635864000000|2021-11-02 14:40:00|4441.5|4440.5|4435|4433.5|4443.5|4442.5|4434.5|4433.5|25986
1635864300000|2021-11-02 14:45:00|4434.5|4434|4433|4431.5|4437.5|4436.5|4432|4430.5|23486
1635864600000|2021-11-02 14:50:00|4433.5|4432|4430.5|4429.5|4435.5|4435|4427|4426.5|38106
1635864900000|2021-11-02 14:55:00|4430|4430|4439.5|4438.5|4439.5|4438.5|4428|4427.5|186454
1635865200000|2021-11-02 15:00:00|4439|4438|4453|4452|4458|4457|4435|4434|77425
1635865500000|2021-11-02 15:05:00|4452.5|4451.5|4456.5|4455.5|4463.5|4462.5|4448|4447|41807
1635865800000|2021-11-02 15:10:00|4457|4456|4449.5|4448.5|4458|4457.5|4447|4446|189623
1635866100000|2021-11-02 15:15:00|4450|4449|4447|4445.5|4451.5|4451|4445.5|4445|40605
1635866400000|2021-11-02 15:20:00|4446.5|4446|4440|4439|4446.5|4446.5|4436.5|4435.5|49341
1635866700000|2021-11-02 15:25:00|4439.5|4438.5|4433|4432|4440.5|4440|4432.5|4432|47308
1635867000000|2021-11-02 15:30:00|4432.5|4431.5|4440|4439|4442|4441.5|4432.5|4431.5|37879
1635867300000|2021-11-02 15:35:00|4440.5|4438.5|4452|4451|4452|4451.5|4439.5|4438.5|59352
1635867600000|2021-11-02 15:40:00|4452.5|4452|4455|4454|4458.5|4457.5|4451|4450|64175
1635867900000|2021-11-02 15:45:00|4455.5|4454.5|4454|4453.5|4458.5|4458|4453.5|4452|28371
1635868200000|2021-11-02 15:50:00|4453.5|4453|4449.5|4448.5|4454|4453.5|4448.5|4447.5|19028
1635868500000|2021-11-02 15:55:00|4449|4448|4451|4450|4451|4450.5|4446.5|4446|28639
1635868800000|2021-11-02 16:00:00|4451.5|4450.5|4454.5|4453.5|4455.5|4455|4451|4450|33235
1635869100000|2021-11-02 16:05:00|4454|4454|4454|4453|4455.5|4454.5|4450.5|4449|45878
1635869400000|2021-11-02 16:10:00|4453.5|4453.5|4453.5|4452|4455|4454|4452|4451|24020
1635869700000|2021-11-02 16:15:00|4452.5|4452.5|4458|4457|4458.5|4457.5|4452.5|4452|26247
1635870000000|2021-11-02 16:20:00|4457.5|4457.5|4457|4456|4459.5|4459|4456.5|4456|49021
1635870300000|2021-11-02 16:25:00|4456.5|4455.5|4461.5|4460|4462|4461.5|4455|4454.5|58574
1635926400000|2021-11-03 08:00:00|4531|4526.5|4513.5|4510|4550|4542|4502.5|4500|44462
1635926700000|2021-11-03 08:05:00|4513|4509.5|4524.5|4522.5|4531|4528.5|4511.5|4508|60977
1635927000000|2021-11-03 08:10:00|4525.5|4523|4519.5|4517.5|4531.5|4529.5|4517.5|4516.5|19484
1635927300000|2021-11-03 08:15:00|4520|4518|4520|4519|4522.5|4520|4512|4510.5|41032
1635927600000|2021-11-03 08:20:00|4519.5|4518.5|4522|4520.5|4529|4527.5|4516|4515.5|22637
1635927900000|2021-11-03 08:25:00|4521.5|4519.5|4529|4528|4530.5|4529|4519.5|4517|12152
1635928200000|2021-11-03 08:30:00|4528.5|4527|4524|4523|4534.5|4532.5|4523|4522|7733
1635928500000|2021-11-03 08:35:00|4524.5|4523.5|4538.5|4536.5|4540|4537.5|4524.5|4522.5|12959
1635928800000|2021-11-03 08:40:00|4539.5|4537|4542|4540.5|4550|4548.5|4539.5|4537|25833
1635929100000|2021-11-03 08:45:00|4542.5|4541|4542.5|4540.5|4549.5|4548|4540|4538.5|8603
1635929400000|2021-11-03 08:50:00|4543.5|4541|4538.5|4537|4546.5|4545|4533.5|4532.5|25498
1635929700000|2021-11-03 08:55:00|4538|4537.5|4543|4541.5|4549|4547|4538|4537|5772
1635930000000|2021-11-03 09:00:00|4542.5|4541|4530.5|4529|4543|4542|4530|4529|11105
1635930300000|2021-11-03 09:05:00|4531|4529.5|4531.5|4530.5|4532|4531|4529|4526.5|7593
1635930600000|2021-11-03 09:10:00|4531|4529.5|4530|4528.5|4533.5|4531.5|4525|4523.5|26125
1635930900000|2021-11-03 09:15:00|4529.5|4528|4534|4532|4538|4537|4528.5|4527|12775
1635931200000|2021-11-03 09:20:00|4533.5|4532.5|4531.5|4530.5|4535.5|4534|4531|4530|12175
1635931500000|2021-11-03 09:25:00|4532|4531|4529|4527.5|4535.5|4534.5|4528|4526|7294
1635931800000|2021-11-03 09:30:00|4529.5|4528|4528|4527|4533|4531.5|4527|4525|17088
1635932100000|2021-11-03 09:35:00|4528.5|4527.5|4522|4521|4529|4528|4520.5|4520|6712
1635932400000|2021-11-03 09:40:00|4522.5|4520|4516|4515.5|4523|4522|4515|4514|15190
1635932700000|2021-11-03 09:45:00|4516.5|4516|4511|4509.5|4518|4517|4511|4509.5|7494
1635933000000|2021-11-03 09:50:00|4511.5|4510|4516|4515|4517|4516|4510|4508.5|24248
1635933300000|2021-11-03 09:55:00|4515.5|4515.5|4513.5|4512|4520.5|4519.5|4513.5|4511.5|9811
1635933600000|2021-11-03 10:00:00|4513|4511.5|4515.5|4514|4516|4515|4508.5|4507|38357
1635933900000|2021-11-03 10:05:00|4515|4513.5|4510|4508.5|4515|4513.5|4508|4506|15437
1635934200000|2021-11-03 10:10:00|4510.5|4509|4505.5|4504|4515|4513.5|4505.5|4503|23628
1635934500000|2021-11-03 10:15:00|4505|4503.5|4509.5|4508.5|4509.5|4508.5|4503.5|4501.5|13318
1635934800000|2021-11-03 10:20:00|4509|4509|4515.5|4514|4517|4516|4509|4509|11278
1635935100000|2021-11-03 10:25:00|4516|4513.5|4516|4514.5|4520|4518.5|4514.5|4513|22021
1635935400000|2021-11-03 10:30:00|4515.5|4514|4515.5|4514.5|4516.5|4515.5|4513.5|4513|9705
1635935700000|2021-11-03 10:35:00|4516|4515|4508.5|4507|4516.5|4515.5|4505.5|4504|13469
1635936000000|2021-11-03 10:40:00|4508|4506.5|4514|4512.5|4514.5|4513.5|4508|4506.5|6393
1635936300000|2021-11-03 10:45:00|4513.5|4512|4513.5|4512.5|4516.5|4515.5|4512|4510.5|7454
1635936600000|2021-11-03 10:50:00|4513|4512|4514.5|4513.5|4515|4513.5|4511.5|4510.5|3528
1635936900000|2021-11-03 10:55:00|4515|4514|4515|4513.5|4519.5|4518.5|4514.5|4513.5|10527
1635937200000|2021-11-03 11:00:00|4514.5|4513|4513|4511.5|4515|4514.5|4512.5|4511|4857
1635937500000|2021-11-03 11:05:00|4512.5|4512|4512|4510.5|4516.5|4515|4512|4510.5|8320
1635937800000|2021-11-03 11:10:00|4512.5|4511|4512|4510.5|4515|4514|4511.5|4510.5|3697
1635938100000|2021-11-03 11:15:00|4511.5|4510|4511.5|4510.5|4512|4510.5|4508|4506.5|5470
1635938400000|2021-11-03 11:20:00|4511|4511|4511|4510|4511.5|4511|4509|4508|6270
1635938700000|2021-11-03 11:25:00|4511.5|4510.5|4513.5|4512.5|4514|4512.5|4510.5|4510|3948
1635939000000|2021-11-03 11:30:00|4514|4513|4512|4511|4514.5|4513|4510|4508.5|7095
1635939300000|2021-11-03 11:35:00|4511.5|4510.5|4515|4513.5|4515.5|4514.5|4510|4509|9112
1635939600000|2021-11-03 11:40:00|4514.5|4514.5|4510.5|4509.5|4515.5|4514.5|4510.5|4509.5|15405
1635939900000|2021-11-03 11:45:00|4511|4510|4513.5|4512.5|4516|4514.5|4509.5|4509|13702
1635940200000|2021-11-03 11:50:00|4514|4513|4512|4511|4515|4514|4512|4511|8193
1635940500000|2021-11-03 11:55:00|4511.5|4510.5|4504|4502.5|4512|4510.5|4504|4502|9753
1635940800000|2021-11-03 12:00:00|4504.5|4503|4503.5|4502|4506|4505.5|4502.5|4502|8084
1635941100000|2021-11-03 12:05:00|4503|4501.5|4503|4501.5|4504.5|4503.5|4501.5|4500.5|7547
1635941400000|2021-11-03 12:10:00|4502.5|4502|4502.5|4501.5|4506.5|4505|4502|4501.5|10638
1635941700000|2021-11-03 12:15:00|4503|4502|4500.5|4500|4503.5|4502.5|4498.5|4498|17862
1635942000000|2021-11-03 12:20:00|4501|4500.5|4497|4496|4501.5|4500.5|4494|4493|7216
1635942300000|2021-11-03 12:25:00|4496.5|4495.5|4497.5|4496.5|4500|4499|4496|4495|6815
1635942600000|2021-11-03 12:30:00|4498|4497|4494|4492.5|4500|4498.5|4491.5|4490.5|15827
1635942900000|2021-11-03 12:35:00|4493.5|4493.5|4495.5|4494.5|4495.5|4495|4493.5|4492.5|5666
1635943200000|2021-11-03 12:40:00|4496|4495|4494.5|4494|4496.5|4495.5|4493.5|4493|13269
1635943500000|2021-11-03 12:45:00|4494|4493|4491|4490|4497|4496|4490|4489.5|7038
1635943800000|2021-11-03 12:50:00|4490.5|4489.5|4496|4495|4496|4495.5|4490|4488.5|6292
1635944100000|2021-11-03 12:55:00|4495.5|4494.5|4498|4497|4499.5|4499|4494|4493|5079
1635944400000|2021-11-03 13:00:00|4497.5|4496.5|4498|4497|4500|4499|4496.5|4496|7680
1635944700000|2021-11-03 13:05:00|4497.5|4496|4496|4495|4498|4497|4490.5|4489.5|9852
1635945000000|2021-11-03 13:10:00|4496.5|4495.5|4488|4486|4497.5|4496|4488|4486|19313
1635945300000|2021-11-03 13:15:00|4487.5|4486.5|4490|4489|4492|4491|4487|4486.5|6855
1635945600000|2021-11-03 13:20:00|4489.5|4489.5|4488.5|4487.5|4490.5|4489.5|4485|4484|13737
1635945900000|2021-11-03 13:25:00|4488|4487|4488|4486.5|4493.5|4492.5|4486|4485.5|21977
1635946200000|2021-11-03 13:30:00|4488.5|4487.5|4492.5|4490.5|4493.5|4491.5|4482.5|4481|50191
1635946500000|2021-11-03 13:35:00|4492|4490|4498.5|4498|4502.5|4501.5|4484.5|4484|44088
1635946800000|2021-11-03 13:40:00|4498|4497.5|4486.5|4485.5|4498.5|4497.5|4485.5|4484.5|33799
1635947100000|2021-11-03 13:45:00|4487|4484.5|4477.5|4476|4488.5|4487.5|4477|4476|26480
1635947400000|2021-11-03 13:50:00|4478|4476.5|4479|4477|4482.5|4481|4474|4472|25045
1635947700000|2021-11-03 13:55:00|4479.5|4477.5|4483|4482|4486|4485|4479.5|4477.5|24134
1635948000000|2021-11-03 14:00:00|4481.5|4481.5|4484|4483|4489|4487.5|4475|4474|26630
1635948300000|2021-11-03 14:05:00|4484.5|4483.5|4478.5|4477|4486|4485|4477|4476.5|25144
1635948600000|2021-11-03 14:10:00|4478|4477.5|4480|4479|4480|4479|4470.5|4469|102802
1635948900000|2021-11-03 14:15:00|4479.5|4479.5|4475.5|4474.5|4481|4479.5|4471.5|4470|22774
1635949200000|2021-11-03 14:20:00|4475|4474|4479.5|4478|4480|4479|4469.5|4469|42033
1635949500000|2021-11-03 14:25:00|4480|4478.5|4479.5|4478.5|4483|4481.5|4477|4476|37935
1635949800000|2021-11-03 14:30:00|4479|4478|4487|4486|4487.5|4486.5|4478|4477.5|20216
1635950100000|2021-11-03 14:35:00|4486.5|4485.5|4480|4479.5|4486.5|4486|4478.5|4477.5|30723
1635950400000|2021-11-03 14:40:00|4479.5|4479|4480.5|4479.5|4482.5|4481.5|4477.5|4477|21631
1635950700000|2021-11-03 14:45:00|4480|4479|4480.5|4479|4481|4480|4475.5|4474.5|11346
1635951000000|2021-11-03 14:50:00|4481|4479.5|4490.5|4489.5|4491|4490|4480.5|4479|17354
1635951300000|2021-11-03 14:55:00|4491|4490|4487|4486|4493.5|4492.5|4487|4486|22372
1635951600000|2021-11-03 15:00:00|4486.5|4485.5|4480.5|4480|4487.5|4486.5|4480.5|4480|10773
1635951900000|2021-11-03 15:05:00|4480|4479|4475|4473.5|4480.5|4479.5|4472|4471.5|22561
1635952200000|2021-11-03 15:10:00|4474.5|4473|4471|4470|4475.5|4475|4470.5|4470|33998
1635952500000|2021-11-03 15:15:00|4471.5|4470.5|4469.5|4468|4474|4473|4469|4468|28330
1635952800000|2021-11-03 15:20:00|4470|4468.5|4464|4463|4471|4470.5|4462|4461.5|25460
1635953100000|2021-11-03 15:25:00|4464.5|4463.5|4465.5|4464.5|4466.5|4466|4461.5|4461|25698
1635953400000|2021-11-03 15:30:00|4466|4465|4468|4467|4470.5|4469.5|4466|4465|21975
1635953700000|2021-11-03 15:35:00|4467.5|4467.5|4470.5|4469.5|4475|4474|4467.5|4467|38403
1635954000000|2021-11-03 15:40:00|4471|4470|4467|4466|4471|4470|4466|4465|16232
1635954300000|2021-11-03 15:45:00|4466.5|4465.5|4462.5|4461.5|4467.5|4466.5|4458.5|4458|63737
1635954600000|2021-11-03 15:50:00|4462|4462|4458|4457|4464|4463.5|4456.5|4456|35735
1635954900000|2021-11-03 15:55:00|4457.5|4456.5|4462.5|4461.5|4464|4463.5|4456.5|4456|21730
1635955200000|2021-11-03 16:00:00|4462|4461|4461.5|4460|4465.5|4465|4461|4460|20075
1635955500000|2021-11-03 16:05:00|4461|4459.5|4459|4458|4462.5|4461.5|4458|4457.5|53373
1635955800000|2021-11-03 16:10:00|4458.5|4457.5|4458.5|4457.5|4458.5|4457.5|4449.5|4448.5|65611
1635956100000|2021-11-03 16:15:00|4459|4458|4462.5|4461|4464.5|4463.5|4457|4456.5|18983
1635956400000|2021-11-03 16:20:00|4462|4460|4464.5|4463|4465.5|4464.5|4460|4459.5|32871
1635956700000|2021-11-03 16:25:00|4465|4463.5|4460|4459|4466.5|4465|4460|4458.5|50130
1636012800000|2021-11-04 08:00:00|4495|4488|4450|4446.5|4503.5|4498.5|4447|4443.5|67947
1636013100000|2021-11-04 08:05:00|4449.5|4445.5|4449|4446.5|4457.5|4455|4446|4441|20937
1636013400000|2021-11-04 08:10:00|4448|4447|4452.5|4450.5|4455.5|4453.5|4446|4443.5|26384
1636013700000|2021-11-04 08:15:00|4452|4450|4453|4451.5|4455|4454|4448|4446.5|17598
1636014000000|2021-11-04 08:20:00|4452.5|4450.5|4451.5|4449.5|4454|4452.5|4447.5|4445.5|28301
1636014300000|2021-11-04 08:25:00|4451|4449|4444|4443|4451.5|4450|4443|4442|21325
1636014600000|2021-11-04 08:30:00|4445|4443.5|4448|4446.5|4457|4456|4445|4443.5|35838
1636014900000|2021-11-04 08:35:00|4448.5|4447|4443|4441.5|4449.5|4448.5|4437|4435.5|23135
1636015200000|2021-11-04 08:40:00|4444|4442|4444|4443.5|4449|4447|4442|4441|24150
1636015500000|2021-11-04 08:45:00|4443.5|4442.5|4450.5|4449|4451.5|4450|4442|4441|17485
1636015800000|2021-11-04 08:50:00|4450|4448.5|4443|4441.5|4450.5|4448.5|4439|4437|26455
1636016100000|2021-11-04 08:55:00|4443.5|4442|4450|4449|4452|4450.5|4443|4441.5|18815
1636016400000|2021-11-04 09:00:00|4449.5|4448.5|4456|4454|4457|4456|4446|4445.5|20255
1636016700000|2021-11-04 09:05:00|4455.5|4454.5|4456.5|4455|4461|4460|4452.5|4452|19359
1636017000000|2021-11-04 09:10:00|4457|4455.5|4459|4457.5|4467|4466|4454.5|4454|19958
1636017300000|2021-11-04 09:15:00|4458.5|4457|4462|4460.5|4464|4463.5|4457|4456|10829
1636017600000|2021-11-04 09:20:00|4461.5|4460|4456.5|4455|4461.5|4460|4452|4451|11734
1636017900000|2021-11-04 09:25:00|4456|4454.5|4453|4451.5|4456.5|4455|4452.5|4451|7173
1636018200000|2021-11-04 09:30:00|4452.5|4451|4450|4449|4453|4451|4448|4446.5|8965
1636018500000|2021-11-04 09:35:00|4449.5|4448.5|4448.5|4447.5|4450|4449|4446|4445|12302
1636018800000|2021-11-04 09:40:00|4448|4447|4448.5|4447|4449.5|4448.5|4446.5|4445|9070
1636019100000|2021-11-04 09:45:00|4449|4447.5|4448.5|4447|4449.5|4448.5|4446|4445|5817
1636019400000|2021-11-04 09:50:00|4449|4448.5|4449|4448|4451|4450.5|4447|4446.5|7536
1636019700000|2021-11-04 09:55:00|4449.5|4448.5|4444|4443|4450.5|4450|4443.5|4443|9927
1636020000000|2021-11-04 10:00:00|4443.5|4442.5|4448|4446.5|4449|4447.5|4439|4438|10336
1636020300000|2021-11-04 10:05:00|4448.5|4447|4444.5|4443.5|4449.5|4448|4441|4440.5|12322
1636020600000|2021-11-04 10:10:00|4445|4444.5|4448|4447|4450|4449|4445|4443.5|7634
1636020900000|2021-11-04 10:15:00|4448.5|4447.5|4445.5|4445|4449.5|4448.5|4442|4441.5|13334
1636021200000|2021-11-04 10:20:00|4445|4444.5|4441|4440|4447.5|4446.5|4440.5|4440|17285
1636021500000|2021-11-04 10:25:00|4440.5|4439.5|4441.5|4441|4442.5|4441.5|4439.5|4438.5|10410
1636021800000|2021-11-04 10:30:00|4441|4440.5|4436.5|4435.5|4441.5|4440.5|4433.5|4433|9581
1636022100000|2021-11-04 10:35:00|4437|4436|4445|4443.5|4445.5|4443.5|4437|4436|7280
1636022400000|2021-11-04 10:40:00|4445.5|4444|4450|4448.5|4451|4450|4444.5|4444|4855
1636022700000|2021-11-04 10:45:00|4450.5|4449|4446|4445|4450.5|4449|4445.5|4445|4232
1636023000000|2021-11-04 10:50:00|4445.5|4444.5|4446|4445|4449.5|4448.5|4443.5|4443|7560
1636023300000|2021-11-04 10:55:00|4446.5|4445.5|4450.5|4450|4451.5|4450.5|4445|4443.5|695642
1636023600000|2021-11-04 11:00:00|4450|4449.5|4446|4444|4450|4449.5|4442.5|4441|6247
1636023900000|2021-11-04 11:05:00|4445.5|4444.5|4445|4444|4447|4446.5|4444.5|4443|3419
1636024200000|2021-11-04 11:10:00|4444.5|4443.5|4449.5|4448|4450|4449.5|4444|4443|5490
1636024500000|2021-11-04 11:15:00|4449|4448.5|4449|4447.5|4449.5|4448.5|4446.5|4445.5|5219
1636024800000|2021-11-04 11:20:00|4448.5|4447|4453|4452|4454|4452.5|4447.5|4446.5|7352
1636025100000|2021-11-04 11:25:00|4453.5|4451.5|4453|4451|4455.5|4454.5|4452|4451|5775
1636025400000|2021-11-04 11:30:00|4452.5|4450.5|4452|4450.5|4454.5|4453.5|4449.5|4448|7671
1636025700000|2021-11-04 11:35:00|4451.5|4450|4450|4448.5|4452|4451|4449|4448|6442
1636026000000|2021-11-04 11:40:00|4449.5|4448|4454.5|4453|4456.5|4455.5|4448.5|4448|14682
1636026300000|2021-11-04 11:45:00|4454|4453.5|4458|4457.5|4459|4458|4454|4453.5|12683
1636026600000|2021-11-04 11:50:00|4458.5|4457|4458.5|4457.5|4459.5|4458.5|4455.5|4454|9125
1636026900000|2021-11-04 11:55:00|4458|4457|4458|4456.5|4462.5|4462|4456.5|4455|10906
1636027200000|2021-11-04 12:00:00|4457.5|4456|4467|4465.5|4474.5|4472.5|4457.5|4456|31666
1636027500000|2021-11-04 12:05:00|4466.5|4465|4467|4465|4468|4467|4460|4458.5|16062
1636027800000|2021-11-04 12:10:00|4466.5|4464.5|4475.5|4473.5|4475.5|4474.5|4466|4464.5|11719
1636028100000|2021-11-04 12:15:00|4476|4474|4470.5|4469|4478.5|4476.5|4470.5|4469|7322
1636028400000|2021-11-04 12:20:00|4471|4469.5|4473.5|4472.5|4475.5|4474.5|4470.5|4468.5|5869
1636028700000|2021-11-04 12:25:00|4473|4472|4469.5|4468|4473.5|4472.5|4469|4467.5|5018
1636029000000|2021-11-04 12:30:00|4470.5|4468.5|4468.5|4467|4470.5|4469|4467|4465.5|9649
1636029300000|2021-11-04 12:35:00|4467.5|4467.5|4467.5|4466|4469.5|4468|4465|4464|27570
1636029600000|2021-11-04 12:40:00|4467|4465.5|4470|4469|4474|4472|4466.5|4465.5|12140
1636029900000|2021-11-04 12:45:00|4469.5|4468.5|4474.5|4473.5|4476|4474.5|4469.5|4468.5|9751
1636030200000|2021-11-04 12:50:00|4475|4474|4476|4474|4480.5|4478.5|4473.5|4473|33227
1636030500000|2021-11-04 12:55:00|4475.5|4474.5|4471|4470|4476|4475|4469.5|4468|6533
1636030800000|2021-11-04 13:00:00|4472|4470.5|4478|4477|4478.5|4477.5|4470|4469|20243
1636031100000|2021-11-04 13:05:00|4477.5|4476.5|4480|4478.5|4482|4480.5|4477|4476|10732
1636031400000|2021-11-04 13:10:00|4480.5|4479|4474.5|4473|4484.5|4483|4474|4472.5|24414
1636031700000|2021-11-04 13:15:00|4475|4472.5|4475.5|4474|4479.5|4479|4475|4472.5|12083
1636032000000|2021-11-04 13:20:00|4476|4475|4467|4465.5|4477|4476|4467|4465.5|16431
1636032300000|2021-11-04 13:25:00|4467.5|4466|4464.5|4462.5|4467.5|4466.5|4460|4458.5|30168
1636032600000|2021-11-04 13:30:00|4465.5|4463|4462|4460.5|4475.5|4474|4461|4459.5|88505
1636032900000|2021-11-04 13:35:00|4461.5|4460|4453.5|4451.5|4470|4468|4449|4448|55769
1636033200000|2021-11-04 13:40:00|4453|4452|4456|4454.5|4460|4458.5|4451.5|4450.5|39450
1636033500000|2021-11-04 13:45:00|4455.5|4454|4450|4449|4456|4454.5|4445.5|4445|88753
1636033800000|2021-11-04 13:50:00|4449.5|4448.5|4449.5|4448|4459.5|4458|4448|4446.5|52276
1636034100000|2021-11-04 13:55:00|4449|4447.5|4454|4453|4458|4456.5|4449|4447.5|24335
1636034400000|2021-11-04 14:00:00|4454.5|4453.5|4452.5|4451.5|4455|4454.5|4448.5|4447|37640
1636034700000|2021-11-04 14:05:00|4453|4452|4454.5|4453.5|4456|4455.5|4451.5|4450.5|52531
1636035000000|2021-11-04 14:10:00|4454|4454|4457.5|4456|4460.5|4459.5|4451.5|4450.5|36371
1636035300000|2021-11-04 14:15:00|4458|4456.5|4458|4456.5|4467.5|4466|4454.5|4453.5|51255
1636035600000|2021-11-04 14:20:00|4458.5|4457|4457.5|4456.5|4458.5|4457.5|4454|4452.5|20302
1636035900000|2021-11-04 14:25:00|4457|4455.5|4449.5|4448.5|4458|4457.5|4448.5|4448|35230
1636036200000|2021-11-04 14:30:00|4449|4448|4449|4448|4451.5|4450.5|4445|4443|21698
1636036500000|2021-11-04 14:35:00|4448.5|4447.5|4446|4444|4449.5|4449|4439.5|4439|38820
1636036800000|2021-11-04 14:40:00|4445.5|4444.5|4446|4444|4448.5|4447|4441.5|4440.5|23288
1636037100000|2021-11-04 14:45:00|4445.5|4444.5|4448|4447|4452|4451.5|4444|4443.5|25601
1636037400000|2021-11-04 14:50:00|4447.5|4446|4441.5|4441|4448.5|4448|4440.5|4439.5|36702
1636037700000|2021-11-04 14:55:00|4442|4440.5|4440|4439|4445|4444|4439|4438|29965
1636038000000|2021-11-04 15:00:00|4439.5|4438.5|4435.5|4435|4441.5|4441|4432|4431.5|40932
1636038300000|2021-11-04 15:05:00|4436|4435.5|4438|4437|4439.5|4438.5|4435.5|4434.5|35533
1636038600000|2021-11-04 15:10:00|4437.5|4436.5|4438.5|4438|4444.5|4443.5|4437|4436|37627
1636038900000|2021-11-04 15:15:00|4439|4438.5|4437|4436|4439.5|4439|4434|4433.5|30105
1636039200000|2021-11-04 15:20:00|4436.5|4435.5|4438|4437|4439|4437.5|4434|4433.5|34867
1636039500000|2021-11-04 15:25:00|4438.5|4436.5|4441|4440|4441.5|4441|4434.5|4433.5|34409
1636039800000|2021-11-04 15:30:00|4440.5|4439.5|4438|4436.5|4442|4441.5|4437|4436|38267
1636040100000|2021-11-04 15:35:00|4437.5|4437|4443.5|4442.5|4444|4443.5|4437|4436|20122
1636040400000|2021-11-04 15:40:00|4443|4442|4442.5|4441|4448.5|4447.5|4441.5|4441|31604
1636040700000|2021-11-04 15:45:00|4443|4441.5|4441|4440|4443|4442.5|4437.5|4436|30961
1636041000000|2021-11-04 15:50:00|4440.5|4439.5|4441.5|4440.5|4442.5|4442|4439.5|4438.5|19918
1636041300000|2021-11-04 15:55:00|4441|4441|4448|4446.5|4451|4450|4441|4441|27262
1636041600000|2021-11-04 16:00:00|4448.5|4447|4452.5|4451.5|4456.5|4456|4447|4446.5|67617
1636041900000|2021-11-04 16:05:00|4453|4452|4453.5|4453|4456|4455|4451.5|4451|17018
1636042200000|2021-11-04 16:10:00|4454|4453.5|4447|4446|4455|4454|4447|4445.5|34941
1636042500000|2021-11-04 16:15:00|4446.5|4445.5|4441|4440|4446.5|4445.5|4440|4439.5|33728
1636042800000|2021-11-04 16:20:00|4441.5|4440.5|4447.5|4446.5|4450.5|4449.5|4441.5|4440|33077
1636043100000|2021-11-04 16:25:00|4447|4446|4446|4444|4448|4447.5|4444|4443|38903
1636099200000|2021-11-05 08:00:00|4482|4446|4454.5|4450.5|4482|4458.5|4446.5|4444|55127
1636099500000|2021-11-05 08:05:00|4454|4451|4458|4456|4463|4461|4448.5|4444.5|34097
1636099800000|2021-11-05 08:10:00|4457|4454.5|4439|4437|4458|4455|4431.5|4428.5|97813
1636100100000|2021-11-05 08:15:00|4438.5|4436.5|4445.5|4444.5|4445.5|4444.5|4434|4432|46254
1636100400000|2021-11-05 08:20:00|4446|4445|4452.5|4451|4454|4453|4439.5|4438|47124
1636100700000|2021-11-05 08:25:00|4453|4451.5|4450.5|4449.5|4459.5|4458.5|4447|4445.5|74646
1636101000000|2021-11-05 08:30:00|4451|4449|4443.5|4442|4452.5|4451|4441|4440|19325
1636101300000|2021-11-05 08:35:00|4443|4442.5|4445.5|4444|4448|4447.5|4436|4434.5|21200
1636101600000|2021-11-05 08:40:00|4445|4444.5|4452.5|4450.5|4458.5|4456.5|4445|4444.5|19212
1636101900000|2021-11-05 08:45:00|4452|4450|4443|4441.5|4453.5|4452.5|4438.5|4437|24163
1636102200000|2021-11-05 08:50:00|4443.5|4442|4446|4444.5|4448.5|4447|4443|4441|7318
1636102500000|2021-11-05 08:55:00|4445.5|4443.5|4447|4445.5|4447|4445.5|4443.5|4441.5|9822
1636102800000|2021-11-05 09:00:00|4447.5|4446|4446.5|4445|4450.5|4448.5|4444.5|4442.5|10098
1636103100000|2021-11-05 09:05:00|4446|4445.5|4445|4444|4448|4447|4442|4440.5|8061
1636103400000|2021-11-05 09:10:00|4444.5|4443.5|4449.5|4447.5|4453|4452|4443|4441.5|8936
1636103700000|2021-11-05 09:15:00|4448.5|4448|4451|4450|4452.5|4452|4448|4446.5|14309
1636104000000|2021-11-05 09:20:00|4450.5|4449.5|4448.5|4447.5|4451|4450.5|4446|4445|13962
1636104300000|2021-11-05 09:25:00|4449|4448|4450|4448.5|4451.5|4450.5|4449|4447.5|11997
1636104600000|2021-11-05 09:30:00|4449.5|4448|4451|4449.5|4455|4454|4448.5|4447.5|4635
1636104900000|2021-11-05 09:35:00|4451.5|4450|4447.5|4446.5|4453.5|4452.5|4447|4445.5|9806
1636105200000|2021-11-05 09:40:00|4447|4446|4443|4442|4451|4450|4443|4442|23637
1636105500000|2021-11-05 09:45:00|4442.5|4442.5|4448.5|4448|4449.5|4448|4442.5|4442.5|14719
1636105800000|2021-11-05 09:50:00|4448|4447.5|4448|4447|4448.5|4448|4446.5|4445.5|8123
1636106100000|2021-11-05 09:55:00|4448.5|4447.5|4446.5|4445.5|4451|4450|4446.5|4445|13503
1636106400000|2021-11-05 10:00:00|4447|4446|4447|4445.5|4448.5|4447|4446|4444|8648
1636106700000|2021-11-05 10:05:00|4447.5|4446|4448|4447|4452|4450.5|4447|4446|9063
1636107000000|2021-11-05 10:10:00|4448.5|4447.5|4445|4444|4449.5|4448.5|4444.5|4444|10793
1636107300000|2021-11-05 10:15:00|4444.5|4443.5|4448|4446.5|4448|4447|4442.5|4441|9778
1636107600000|2021-11-05 10:20:00|4447.5|4445.5|4445.5|4444|4448|4447.5|4444.5|4443|11260
1636107900000|2021-11-05 10:25:00|4446|4444.5|4441|4440|4447|4445.5|4440|4438.5|24587
1636108200000|2021-11-05 10:30:00|4442|4440.5|4443.5|4441.5|4444|4443|4433.5|4432|31302
1636108500000|2021-11-05 10:35:00|4444|4442|4439.5|4438|4444|4443|4439|4437.5|7224
1636108800000|2021-11-05 10:40:00|4439|4438.5|4440|4439|4442|4441.5|4439|4438|7880
1636109100000|2021-11-05 10:45:00|4440.5|4439.5|4446.5|4445.5|4446.5|4446|4440|4439|6950
1636109400000|2021-11-05 10:50:00|4446|4445|4448.5|4447|4449.5|4448.5|4444.5|4443|6974
1636109700000|2021-11-05 10:55:00|4449|4447.5|4448|4447|4449|4448|4445|4444.5|4915
1636110000000|2021-11-05 11:00:00|4447.5|4446.5|4445.5|4444|4450|4448.5|4444.5|4443.5|11404
1636110300000|2021-11-05 11:05:00|4446|4444.5|4443|4441.5|4446.5|4445|4442|4440.5|14199
1636110600000|2021-11-05 11:10:00|4443.5|4442|4443.5|4442|4446.5|4445.5|4441|4440|16531
1636110900000|2021-11-05 11:15:00|4444|4442.5|4445|4443|4445|4444|4440.5|4439.5|8170
1636111200000|2021-11-05 11:20:00|4444.5|4443.5|4433.5|4432|4444.5|4444|4433.5|4432|31723
1636111500000|2021-11-05 11:25:00|4433|4431.5|4415.5|4414|4433.5|4432|4414.5|4413|66580
1636111800000|2021-11-05 11:30:00|4415|4413.5|4415|4413.5|4421.5|4420|4414|4413|20825
1636112100000|2021-11-05 11:35:00|4415.5|4414|4421|4420|4421.5|4420|4403|4401.5|64070
1636112400000|2021-11-05 11:40:00|4421.5|4420.5|4413.5|4412|4423.5|4422.5|4411.5|4410.5|36787
1636112700000|2021-11-05 11:45:00|4414|4412.5|4410|4408.5|4415|4414|4402.5|4401|56071
1636113000000|2021-11-05 11:50:00|4409.5|4409|4413.5|4412|4416|4414.5|4409|4408|30402
1636113300000|2021-11-05 11:55:00|4413|4411|4414|4413|4418.5|4417.5|4412|4410|17916
1636113600000|2021-11-05 12:00:00|4413.5|4412.5|4409.5|4407.5|4419|4417.5|4408.5|4407|54040
1636113900000|2021-11-05 12:05:00|4409|4407|4406|4404.5|4409|4407|4402.5|4401.5|56777
1636114200000|2021-11-05 12:10:00|4405.5|4404|4409|4407.5|4409.5|4408.5|4401|4400.5|16015
1636114500000|2021-11-05 12:15:00|4408.5|4407|4404.5|4403.5|4408.5|4407|4403|4402|12100
1636114800000|2021-11-05 12:20:00|4405|4404|4406.5|4405|4407|4406|4404|4403.5|10964
1636115100000|2021-11-05 12:25:00|4406|4405.5|4411.5|4410|4411.5|4410.5|4405.5|4405|9794
1636115400000|2021-11-05 12:30:00|4411|4409.5|4412|4411|4413|4411.5|4403.5|4402|41032
1636115700000|2021-11-05 12:35:00|4412.5|4411.5|4419|4417.5|4421|4420|4412|4411|25299
1636116000000|2021-11-05 12:40:00|4418.5|4418|4419|4417.5|4421|4420|4417.5|4416.5|8173
1636116300000|2021-11-05 12:45:00|4418.5|4417|4424.5|4424|4424.5|4424|4417.5|4416.5|7277
1636116600000|2021-11-05 12:50:00|4425|4423.5|4421.5|4420.5|4431|4429|4421|4420|17552
1636116900000|2021-11-05 12:55:00|4421|4419.5|4420|4419|4427.5|4426|4419.5|4418.5|7836
1636117200000|2021-11-05 13:00:00|4420.5|4419.5|4418.5|4417.5|4422|4421.5|4416|4415.5|13881
1636117500000|2021-11-05 13:05:00|4419|4418|4420|4418.5|4421|4420|4417.5|4417|14630
1636117800000|2021-11-05 13:10:00|4420.5|4419|4427.5|4426.5|4428.5|4428|4419.5|4418|10983
1636118100000|2021-11-05 13:15:00|4427|4426|4421|4420|4430|4429|4420.5|4419.5|19043
1636118400000|2021-11-05 13:20:00|4421.5|4420.5|4419|4418|4425.5|4424|4419|4418|50298
1636118700000|2021-11-05 13:25:00|4420|4418.5|4424.5|4423|4424.5|4424|4414.5|4413|29978
1636119000000|2021-11-05 13:30:00|4426|4423.5|4429.5|4428.5|4430|4429.5|4417.5|4416.5|48199
1636119300000|2021-11-05 13:35:00|4430|4429|4421|4419.5|4432|4431.5|4420|4419|36686
1636119600000|2021-11-05 13:40:00|4421.5|4419|4434|4433|4437|4436|4420.5|4419|66917
1636119900000|2021-11-05 13:45:00|4434.5|4432.5|4419.5|4418.5|4434.5|4433|4414|4412.5|83286
1636120200000|2021-11-05 13:50:00|4420|4418|4414|4412.5|4420.5|4419.5|4413|4412.5|26776
1636120500000|2021-11-05 13:55:00|4413.5|4412|4412.5|4411|4415|4414|4409.5|4408.5|46371
1636120800000|2021-11-05 14:00:00|4412|4410.5|4417|4416|4419.5|4418.5|4410.5|4409.5|60162
1636121100000|2021-11-05 14:05:00|4417.5|4416.5|4419|4418.5|4420.5|4420|4416.5|4415.5|25781
1636121400000|2021-11-05 14:10:00|4418.5|4418|4409.5|4408|4420|4419|4407.5|4406.5|66929
1636121700000|2021-11-05 14:15:00|4409|4407.5|4406.5|4405|4410.5|4409.5|4403|4402|51670
1636122000000|2021-11-05 14:20:00|4406|4405.5|4408|4407.5|4409.5|4408.5|4403.5|4403|42095
1636122300000|2021-11-05 14:25:00|4408.5|4408|4419.5|4418.5|4419.5|4418.5|4408.5|4407.5|29099
1636122600000|2021-11-05 14:30:00|4419|4418|4418.5|4417.5|4419.5|4419|4414.5|4414|37733
1636122900000|2021-11-05 14:35:00|4419|4418|4418.5|4417.5|4421|4420|4416|4415|36586
1636123200000|2021-11-05 14:40:00|4418|4417|4414.5|4413|4419|4418.5|4412|4411|42760
1636123500000|2021-11-05 14:45:00|4415|4413.5|4421.5|4420.5|4422|4421|4415|4413.5|53179
1636123800000|2021-11-05 14:50:00|4421|4421|4419.5|4418.5|4421|4421|4416|4415.5|42776
1636124100000|2021-11-05 14:55:00|4420|4419|4429|4428|4429.5|4428.5|4419|4418|28861
1636124400000|2021-11-05 15:00:00|4429.5|4428.5|4420.5|4419.5|4429.5|4428.5|4420|4419.5|80044
1636124700000|2021-11-05 15:05:00|4421|4420|4424|4423|4426.5|4426|4420|4419.5|66363
1636125000000|2021-11-05 15:10:00|4424.5|4423.5|4421|4420.5|4425.5|4425|4420|4419|23496
1636125300000|2021-11-05 15:15:00|4421.5|4421|4425|4424|4425.5|4424.5|4420.5|4419.5|28049
1636125600000|2021-11-05 15:20:00|4424.5|4423.5|4425.5|4424.5|4426|4425|4420|4419|28824
1636125900000|2021-11-05 15:25:00|4426|4425|4424.5|4423|4426.5|4425.5|4422.5|4421.5|36026
1636126200000|2021-11-05 15:30:00|4425|4423.5|4433|4432|4433|4432|4424.5|4423|44370
1636126500000|2021-11-05 15:35:00|4433.5|4432.5|4433.5|4433|4437|4436|4431.5|4431|36807
1636126800000|2021-11-05 15:40:00|4433|4432.5|4427.5|4427|4433|4432.5|4425.5|4424|53567
1636127100000|2021-11-05 15:45:00|4428|4427.5|4428.5|4427.5|4429.5|4428|4427|4426|27171
1636127400000|2021-11-05 15:50:00|4427.5|4427|4426.5|4426|4430|4429|4426|4425.5|43203
1636127700000|2021-11-05 15:55:00|4427|4426.5|4427|4426|4430|4429.5|4424|4423.5|35795
1636128000000|2021-11-05 16:00:00|4427.5|4426.5|4425.5|4425|4429|4428|4425.5|4425|37877
1636128300000|2021-11-05 16:05:00|4425|4424.5|4429|4428|4429|4428.5|4424.5|4423.5|40362
1636128600000|2021-11-05 16:10:00|4429|4427.5|4426.5|4425|4429.5|4428.5|4426.5|4425|1553
1636128900000|2021-11-05 16:15:00|4427.5|4426|4429.5|4428|4430|4428.5|4427.5|4426|1350
1636129200000|2021-11-05 16:20:00|4429|4427.5|4426|4425|4430.5|4429|4424|4422.5|2224
1636129500000|2021-11-05 16:25:00|4427|4425.5|4427|4425.5|4428|4427|4425.5|4424.5|2916
1636358400000|2021-11-08 08:00:00|4449.5|4440.5|4453.5|4450.5|4461.5|4457.5|4436.5|4432.5|61791
1636358700000|2021-11-08 08:05:00|4453|4451|4459.5|4457|4460.5|4458|4442|4439.5|26950
1636359000000|2021-11-08 08:10:00|4460|4456.5|4468.5|4466|4478|4477|4456|4454.5|42378
1636359300000|2021-11-08 08:15:00|4468|4466.5|4466.5|4465|4475.5|4473|4460.5|4458.5|22663
1636359600000|2021-11-08 08:20:00|4467|4465.5|4466|4464.5|4470.5|4469|4455|4453.5|35869
1636359900000|2021-11-08 08:25:00|4465.5|4463.5|4453|4451.5|4466|4463.5|4449.5|4448.5|18190
1636360200000|2021-11-08 08:30:00|4452.5|4451|4452|4451|4457.5|4456|4451.5|4451|31245
1636360500000|2021-11-08 08:35:00|4451.5|4450.5|4446.5|4445|4452|4451|4442.5|4441.5|20619
1636360800000|2021-11-08 08:40:00|4446|4445.5|4434|4433.5|4446.5|4445.5|4434|4432|13479
1636361100000|2021-11-08 08:45:00|4434.5|4432.5|4429.5|4427|4437.5|4436.5|4429|4427|9934
1636361400000|2021-11-08 08:50:00|4429|4427.5|4425.5|4424|4433.5|4432.5|4425|4424|19714
1636361700000|2021-11-08 08:55:00|4426|4424.5|4425.5|4424|4428.5|4427|4420|4418|15112
1636362000000|2021-11-08 09:00:00|4425|4423.5|4425|4424|4427.5|4425.5|4422.5|4422|12477
1636362300000|2021-11-08 09:05:00|4424.5|4423.5|4423.5|4423|4425|4423.5|4421.5|4421|12191
1636362600000|2021-11-08 09:10:00|4424.5|4423.5|4428.5|4427.5|4429.5|4428.5|4421.5|4420.5|26181
1636362900000|2021-11-08 09:15:00|4428|4427|4443.5|4442|4444|4442.5|4427.5|4427|23364
1636363200000|2021-11-08 09:20:00|4444|4442.5|4445|4443|4446.5|4445.5|4442|4441|6428
1636363500000|2021-11-08 09:25:00|4445.5|4443.5|4439|4437|4449|4447.5|4439|4437|11409
1636363800000|2021-11-08 09:30:00|4438.5|4437.5|4437.5|4436|4439|4438|4433.5|4432|9715
1636364100000|2021-11-08 09:35:00|4438|4436.5|4433.5|4432|4439.5|4438.5|4433.5|4432|8561
1636364400000|2021-11-08 09:40:00|4434|4432.5|4429|4427.5|4434|4433|4428.5|4427|7898
1636364700000|2021-11-08 09:45:00|4429.5|4428|4427.5|4426|4431|4429.5|4424|4423|9907
1636365000000|2021-11-08 09:50:00|4428|4426.5|4422|4420.5|4428.5|4427.5|4421|4420|6633
1636365300000|2021-11-08 09:55:00|4422.5|4421|4427|4426|4428.5|4427|4420.5|4419.5|10463
1636365600000|2021-11-08 10:00:00|4426.5|4425.5|4424.5|4423.5|4428|4426.5|4423|4421|9438
1636365900000|2021-11-08 10:05:00|4425|4424|4417.5|4415.5|4425|4424|4416|4415.5|7429
1636366200000|2021-11-08 10:10:00|4418|4416|4424.5|4423.5|4425|4423.5|4418|4416|14280
1636366500000|2021-11-08 10:15:00|4425|4424|4427.5|4426|4433.5|4432|4425|4423.5|14153
1636366800000|2021-11-08 10:20:00|4427|4425.5|4427|4425.5|4430|4429|4422|4420.5|19120
1636367100000|2021-11-08 10:25:00|4427.5|4426|4433|4431.5|4434|4432|4427.5|4426|6116
1636367400000|2021-11-08 10:30:00|4432.5|4431|4432|4430.5|4436|4435|4429.5|4428.5|11634
1636367700000|2021-11-08 10:35:00|4431.5|4431|4434|4433|4437|4435.5|4431.5|4430.5|15883
1636368000000|2021-11-08 10:40:00|4433.5|4432.5|4424.5|4423|4434.5|4434|4424|4422.5|13672
1636368300000|2021-11-08 10:45:00|4425|4423.5|4424.5|4423|4427|4425.5|4421|4420.5|15679
1636368600000|2021-11-08 10:50:00|4425|4423.5|4425.5|4424|4426.5|4425|4423|4421.5|21048
1636368900000|2021-11-08 10:55:00|4425|4424.5|4423.5|4422|4428.5|4427|4423.5|4422|13427
1636369200000|2021-11-08 11:00:00|4424|4422.5|4429.5|4428|4432|4431|4423.5|4422.5|15137
1636369500000|2021-11-08 11:05:00|4429|4427.5|4433|4431.5|4433|4432.5|4428|4427.5|12277
1636369800000|2021-11-08 11:10:00|4432.5|4431|4428.5|4427.5|4435.5|4434.5|4428.5|4427.5|6222
1636370100000|2021-11-08 11:15:00|4429|4427|4425|4423|4429|4428|4423|4422.5|6446
1636370400000|2021-11-08 11:20:00|4424.5|4423.5|4422|4421|4427.5|4426.5|4422|4421|12404
1636370700000|2021-11-08 11:25:00|4421.5|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|6028
1636371000000|2021-11-08 11:30:00|4423|4422|4422.5|4421.5|4423.5|4422.5|4421.5|4421|6414
1636371300000|2021-11-08 11:35:00|4422|4421|4415|4414|4422|4421|4413|4412|35074
1636371600000|2021-11-08 11:40:00|4415.5|4413.5|4410.5|4409.5|4416.5|4415.5|4410.5|4409|7413
1636371900000|2021-11-08 11:45:00|4410|4410|4407|4405.5|4411|4410|4403.5|4402.5|41095
1636372200000|2021-11-08 11:50:00|4408|4406|4408|4407|4413|4411.5|4405.5|4404.5|34939
1636372500000|2021-11-08 11:55:00|4408.5|4406.5|4402.5|4401|4409|4408|4402.5|4401|15243
1636372800000|2021-11-08 12:00:00|4403|4401.5|4405|4404|4406.5|4406|4403|4401|14200
1636373100000|2021-11-08 12:05:00|4405.5|4404.5|4405|4403.5|4405.5|4405|4403.5|4402.5|13644
1636373400000|2021-11-08 12:10:00|4405.5|4404|4407.5|4406.5|4407.5|4406.5|4404|4403|11766
1636373700000|2021-11-08 12:15:00|4408|4407|4410|4409|4415|4413.5|4408|4407|16966
1636374000000|2021-11-08 12:20:00|4410.5|4409.5|4411.5|4410.5|4416|4414.5|4410.5|4409|14836
1636374300000|2021-11-08 12:25:00|4411|4410|4404.5|4403|4411|4410|4404|4403|7162
1636374600000|2021-11-08 12:30:00|4405|4403.5|4403|4401.5|4405.5|4404.5|4401.5|4401|6004
1636374900000|2021-11-08 12:35:00|4403.5|4402|4403|4402.5|4404|4403|4399|4398.5|23698
1636375200000|2021-11-08 12:40:00|4402.5|4402|4406|4404.5|4406.5|4406|4400.5|4400|20416
1636375500000|2021-11-08 12:45:00|4406.5|4405|4412.5|4411.5|4413|4412.5|4406.5|4405|86923
1636375800000|2021-11-08 12:50:00|4412|4411|4411.5|4410|4414.5|4413.5|4410|4409|27651
1636376100000|2021-11-08 12:55:00|4411|4410.5|4411.5|4410|4411.5|4410.5|4409.5|4408.5|5760
1636376400000|2021-11-08 13:00:00|4412|4410.5|4415.5|4414|4420|4418|4411|4410|15655
1636376700000|2021-11-08 13:05:00|4415|4413.5|4413.5|4412.5|4415|4414.5|4412|4411|4846
1636377000000|2021-11-08 13:10:00|4413|4412|4409|4408|4413.5|4412.5|4407.5|4407|5707
1636377300000|2021-11-08 13:15:00|4408.5|4407.5|4409.5|4408.5|4412|4411|4407.5|4406.5|6945
1636377600000|2021-11-08 13:20:00|4410|4409|4412.5|4411.5|4413|4412|4410|4408.5|5835
1636377900000|2021-11-08 13:25:00|4412|4412|4414|4413|4418|4416.5|4412|4411.5|12413
1636378200000|2021-11-08 13:30:00|4413.5|4412.5|4411.5|4410.5|4414|4413|4409|4408|13888
1636378500000|2021-11-08 13:35:00|4412|4411|4410|4409|4413|4412.5|4409.5|4408.5|8746
1636378800000|2021-11-08 13:40:00|4410.5|4409.5|4409.5|4408.5|4410.5|4409.5|4408|4407|9304
1636379100000|2021-11-08 13:45:00|4409|4408|4411|4410|4413.5|4412|4408|4407.5|7645
1636379400000|2021-11-08 13:50:00|4411.5|4410.5|4410.5|4410|4415.5|4414|4410|4409|8208
1636379700000|2021-11-08 13:55:00|4410|4409|4412|4411|4412|4411|4408|4407.5|8272
1636380000000|2021-11-08 14:00:00|4412.5|4412|4416.5|4415|4418|4416.5|4411.5|4411|11130
1636380300000|2021-11-08 14:05:00|4416|4415.5|4421.5|4420|4422|4420.5|4416|4414.5|12012
1636380600000|2021-11-08 14:10:00|4422|4420.5|4428.5|4427|4430|4428.5|4420.5|4420|28819
1636380900000|2021-11-08 14:15:00|4429|4427.5|4433|4431|4435|4433.5|4429|4427|14579
1636381200000|2021-11-08 14:20:00|4433.5|4431.5|4428.5|4427.5|4433.5|4433|4427.5|4426|9904
1636381500000|2021-11-08 14:25:00|4429|4428|4433.5|4432|4433.5|4432|4427.5|4426|26373
1636381800000|2021-11-08 14:30:00|4433|4431.5|4439.5|4438|4450.5|4449.5|4430|4428.5|94670
1636382100000|2021-11-08 14:35:00|4439|4438.5|4441|4439.5|4448.5|4447|4439|4438|155258
1636382400000|2021-11-08 14:40:00|4440.5|4440|4465.5|4465|4471.5|4470.5|4440.5|4439|90077
1636382700000|2021-11-08 14:45:00|4466|4464.5|4468|4467|4473|4471.5|4463.5|4462|117042
1636383000000|2021-11-08 14:50:00|4467.5|4467.5|4478|4477|4483|4482.5|4467.5|4466|58982
1636383300000|2021-11-08 14:55:00|4478.5|4477.5|4478.5|4477.5|4488.5|4488|4477.5|4477|119030
1636383600000|2021-11-08 15:00:00|4478|4477|4479.5|4478.5|4486.5|4485|4474.5|4473.5|102067
1636383900000|2021-11-08 15:05:00|4480|4479|4490|4489|4490|4489.5|4477|4476.5|108134
1636384200000|2021-11-08 15:10:00|4489.5|4489.5|4488.5|4487.5|4497|4495.5|4488|4487|241296
1636384500000|2021-11-08 15:15:00|4489|4488|4488|4487|4496|4494.5|4487|4486|93739
1636384800000|2021-11-08 15:20:00|4487.5|4486.5|4477|4476.5|4488.5|4487.5|4477|4476.5|99340
1636385100000|2021-11-08 15:25:00|4478|4477|4485|4483.5|4489|4487.5|4475.5|4474|61836
1636385400000|2021-11-08 15:30:00|4485.5|4484|4485.5|4484.5|4488.5|4487|4480.5|4480|36656
1636385700000|2021-11-08 15:35:00|4485|4485|4490|4489|4490.5|4490|4484.5|4484|81104
1636386000000|2021-11-08 15:40:00|4490.5|4489.5|4490.5|4489.5|4494.5|4493.5|4486.5|4485|40009
1636386300000|2021-11-08 15:45:00|4490|4489|4490|4489|4491.5|4490.5|4488|4487|37474
1636386600000|2021-11-08 15:50:00|4489.5|4488.5|4490.5|4489.5|4492|4491|4488.5|4487.5|67302
1636386900000|2021-11-08 15:55:00|4490|4489|4489.5|4488|4498|4497.5|4489|4488|24285
1636387200000|2021-11-08 16:00:00|4489|4488.5|4489.5|4488.5|4490.5|4490|4487|4486|49232
1636387500000|2021-11-08 16:05:00|4489|4488|4477.5|4477|4490|4489.5|4477.5|4476.5|26609
1636387800000|2021-11-08 16:10:00|4478|4477.5|4467.5|4466.5|4481.5|4480.5|4467.5|4466.5|48660
1636388100000|2021-11-08 16:15:00|4468|4467|4469.5|4468.5|4471|4470.5|4464.5|4464|29005
1636388400000|2021-11-08 16:20:00|4469|4468|4467.5|4466.5|4471|4470|4466.5|4466|31206
1636388700000|2021-11-08 16:25:00|4468|4467|4468|4467|4470|4469|4467|4466|40376
1636444800000|2021-11-09 08:00:00|4492.5|4475.5|4462|4458|4492.5|4485.5|4447.5|4444.5|54332
1636445100000|2021-11-09 08:05:00|4461.5|4460|4467.5|4464.5|4471|4469|4454|4451.5|36041
1636445400000|2021-11-09 08:10:00|4468|4465|4489.5|4488.5|4490|4489|4461.5|4459|23348
1636445700000|2021-11-09 08:15:00|4490|4488|4492.5|4492|4496.5|4495|4490|4488|27976
1636446000000|2021-11-09 08:20:00|4493|4492.5|4493|4492|4506.5|4504.5|4490.5|4490|32404
1636446300000|2021-11-09 08:25:00|4494|4492.5|4487.5|4487|4496.5|4496|4486|4485.5|37642
1636446600000|2021-11-09 08:30:00|4487|4486.5|4494|4493|4498.5|4497|4487|4486.5|31200
1636446900000|2021-11-09 08:35:00|4494.5|4494|4497|4496.5|4502|4501|4493|4491.5|20515
1636447200000|2021-11-09 08:40:00|4496.5|4496|4503.5|4503|4505|4503.5|4495.5|4495|327220
1636447500000|2021-11-09 08:45:00|4503|4502|4522|4520.5|4523.5|4522|4502.5|4501.5|19825
1636447800000|2021-11-09 08:50:00|4521.5|4521|4517.5|4516.5|4522.5|4522|4514|4512.5|13730
1636448100000|2021-11-09 08:55:00|4517|4517|4508|4507.5|4519.5|4518.5|4508|4507|14850
1636448400000|2021-11-09 09:00:00|4507.5|4507|4509|4508.5|4512|4511|4505.5|4505|357453
1636448700000|2021-11-09 09:05:00|4508.5|4508|4513|4512|4514.5|4513|4505|4503.5|35101
1636449000000|2021-11-09 09:10:00|4513.5|4512.5|4510|4509|4513.5|4513|4510|4508.5|25594
1636449300000|2021-11-09 09:15:00|4509.5|4508.5|4503.5|4502|4510.5|4510|4503|4502|17101
1636449600000|2021-11-09 09:20:00|4504|4502.5|4507.5|4506.5|4507.5|4507|4500.5|4499|25950
1636449900000|2021-11-09 09:25:00|4508|4507|4510|4509|4513|4511.5|4504.5|4504|42127
1636450200000|2021-11-09 09:30:00|4509.5|4508|4500.5|4498.5|4511|4510|4500|4498.5|26770
1636450500000|2021-11-09 09:35:00|4500|4499|4493.5|4492.5|4501.5|4501|4489.5|4489|49109
1636450800000|2021-11-09 09:40:00|4494|4493|4495|4493.5|4500|4499.5|4493.5|4492.5|28447
1636451100000|2021-11-09 09:45:00|4494.5|4494|4498|4497|4500.5|4499|4494|4493|20503
1636451400000|2021-11-09 09:50:00|4497.5|4496.5|4487.5|4487|4498|4497|4487.5|4487|14714
1636451700000|2021-11-09 09:55:00|4487|4486.5|4478.5|4477.5|4488.5|4488|4478.5|4477.5|14535
1636452000000|2021-11-09 10:00:00|4478|4476.5|4467.5|4465.5|4478|4476.5|4466.5|4465.5|12802
1636452300000|2021-11-09 10:05:00|4467|4465|4472|4470.5|4472.5|4472|4464.5|4463.5|289296
1636452600000|2021-11-09 10:10:00|4471.5|4471|4476|4474.5|4481|4479.5|4470|4468|18329
1636452900000|2021-11-09 10:15:00|4475.5|4474|4478|4476.5|4478.5|4477.5|4473.5|4472|17051
1636453200000|2021-11-09 10:20:00|4477.5|4476|4480|4478.5|4484|4482|4477|4476|25080
1636453500000|2021-11-09 10:25:00|4479.5|4479|4482.5|4481|4488.5|4487|4479.5|4478.5|12860
1636453800000|2021-11-09 10:30:00|4482|4481.5|4478|4476.5|4482.5|4481.5|4477.5|4476.5|8585
1636454100000|2021-11-09 10:35:00|4477.5|4477|4474|4472.5|4478.5|4478|4473.5|4472|10048
1636454400000|2021-11-09 10:40:00|4474.5|4473|4478|4477.5|4479.5|4479|4473.5|4472.5|9615
1636454700000|2021-11-09 10:45:00|4477.5|4477|4479.5|4478.5|4480|4478.5|4476|4475|12284
1636455000000|2021-11-09 10:50:00|4480|4479|4478.5|4477.5|4482|4481|4478|4477.5|20017
1636455300000|2021-11-09 10:55:00|4478|4477|4480|4478.5|4483.5|4481.5|4476|4475|21758
1636455600000|2021-11-09 11:00:00|4479.5|4478|4478|4477.5|4480.5|4480|4477.5|4476.5|11012
1636455900000|2021-11-09 11:05:00|4477.5|4476.5|4467.5|4466|4477.5|4477.5|4464.5|4463.5|10259
1636456200000|2021-11-09 11:10:00|4467|4465.5|4467|4466.5|4467|4466.5|4464|4462|12947
1636456500000|2021-11-09 11:15:00|4467.5|4467|4466|4465|4470.5|4469.5|4466|4465|13420
1636456800000|2021-11-09 11:20:00|4465.5|4464.5|4463.5|4462|4466|4465.5|4461.5|4461|12848
1636457100000|2021-11-09 11:25:00|4463|4461.5|4470|4469.5|4472.5|4472|4463|4461|27762
1636457400000|2021-11-09 11:30:00|4469.5|4468.5|4475|4473.5|4476|4474.5|4467.5|4466.5|18622
1636457700000|2021-11-09 11:35:00|4475.5|4474|4483.5|4481.5|4484|4483|4475.5|4474|9873
1636458000000|2021-11-09 11:40:00|4483|4482|4483.5|4482|4485|4484.5|4480.5|4479|14058
1636458300000|2021-11-09 11:45:00|4483|4481.5|4480.5|4479.5|4483|4481.5|4479.5|4479|7818
1636458600000|2021-11-09 11:50:00|4480|4480|4474.5|4473.5|4481|4480|4474|4473.5|7476
1636458900000|2021-11-09 11:55:00|4474|4473|4474.5|4473|4476.5|4475.5|4472.5|4471.5|24685
1636459200000|2021-11-09 12:00:00|4475|4473.5|4480.5|4479.5|4480.5|4480|4474.5|4473|8170
1636459500000|2021-11-09 12:05:00|4481|4480|4481|4480|4484|4483|4479|4478|6879
1636459800000|2021-11-09 12:10:00|4480.5|4479.5|4477|4476|4481.5|4480.5|4477|4476|9100
1636460100000|2021-11-09 12:15:00|4476.5|4475.5|4471|4469|4479.5|4478.5|4470.5|4469|21566
1636460400000|2021-11-09 12:20:00|4470.5|4469.5|4474|4472.5|4474.5|4473|4470|4469|28408
1636460700000|2021-11-09 12:25:00|4473.5|4472|4476|4475|4478|4477.5|4472.5|4471.5|15083
1636461000000|2021-11-09 12:30:00|4475.5|4474.5|4472.5|4471.5|4476.5|4475.5|4472.5|4471.5|9959
1636461300000|2021-11-09 12:35:00|4473|4472|4472|4471|4473.5|4473|4471|4470|14169
1636461600000|2021-11-09 12:40:00|4471.5|4470.5|4478|4477|4480.5|4480|4471|4470|15412
1636461900000|2021-11-09 12:45:00|4478.5|4477.5|4474.5|4473.5|4478.5|4477.5|4474.5|4473.5|6574
1636462200000|2021-11-09 12:50:00|4474|4472.5|4476.5|4475.5|4477|4476.5|4473.5|4472|10364
1636462500000|2021-11-09 12:55:00|4476|4475|4480|4479|4482|4481|4474|4473.5|17349
1636462800000|2021-11-09 13:00:00|4480.5|4479.5|4476|4474.5|4482|4481.5|4476|4474.5|32797
1636463100000|2021-11-09 13:05:00|4476.5|4475|4477|4476|4483|4482|4475.5|4474.5|30534
1636463400000|2021-11-09 13:10:00|4476.5|4475.5|4481|4480|4486|4485|4475|4474.5|28803
1636463700000|2021-11-09 13:15:00|4480.5|4480.5|4469.5|4468|4481|4480.5|4469|4468|56708
1636464000000|2021-11-09 13:20:00|4469|4468.5|4460.5|4459|4470|4469|4460.5|4459|44270
1636464300000|2021-11-09 13:25:00|4460|4459.5|4457.5|4457|4464|4463|4457.5|4457|40428
1636464600000|2021-11-09 13:30:00|4458|4457.5|4467.5|4467|4467.5|4467|4457|4456|25390
1636464900000|2021-11-09 13:35:00|4468|4467.5|4464|4463.5|4470|4469|4462.5|4461.5|15049
1636465200000|2021-11-09 13:40:00|4464.5|4463|4470|4469|4470|4469|4464|4463|13437
1636465500000|2021-11-09 13:45:00|4469.5|4469.5|4470|4469|4476.5|4475.5|4469|4468.5|20048
1636465800000|2021-11-09 13:50:00|4469.5|4468.5|4467.5|4466|4471|4470.5|4466|4465|20259
1636466100000|2021-11-09 13:55:00|4468|4466.5|4467.5|4466.5|4469.5|4468.5|4465|4464|11748
1636466400000|2021-11-09 14:00:00|4466.5|4466|4462|4461|4469.5|4469|4462|4461|26512
1636466700000|2021-11-09 14:05:00|4462.5|4461.5|4474|4473|4474.5|4473.5|4461.5|4461|14433
1636467000000|2021-11-09 14:10:00|4474.5|4473.5|4467.5|4466|4478.5|4477.5|4467.5|4466|247811
1636467300000|2021-11-09 14:15:00|4468|4466.5|4466|4465|4469|4468.5|4464|4463.5|18850
1636467600000|2021-11-09 14:20:00|4466.5|4465.5|4468|4467|4470|4469.5|4465|4464|20350
1636467900000|2021-11-09 14:25:00|4468.5|4467.5|4468.5|4467.5|4476|4474.5|4466.5|4465.5|60340
1636468200000|2021-11-09 14:30:00|4469|4468|4489|4488|4495|4493.5|4469|4468|128808
1636468500000|2021-11-09 14:35:00|4489.5|4488.5|4471|4469.5|4495.5|4495|4471|4469.5|78014
1636468800000|2021-11-09 14:40:00|4470.5|4468.5|4470|4469|4478|4477.5|4465.5|4464|43464
1636469100000|2021-11-09 14:45:00|4469.5|4467.5|4447|4446|4469.5|4468.5|4447|4445.5|106561
1636469400000|2021-11-09 14:50:00|4446.5|4445.5|4454|4453|4458|4457|4445.5|4444|37367
1636469700000|2021-11-09 14:55:00|4453.5|4452.5|4448|4446.5|4458.5|4458|4442.5|4442|48903
1636470000000|2021-11-09 15:00:00|4447.5|4447|4438|4437|4457.5|4456.5|4437.5|4436.5|41870
1636470300000|2021-11-09 15:05:00|4437.5|4436.5|4431.5|4431|4441.5|4440|4430.5|4430|46280
1636470600000|2021-11-09 15:10:00|4432|4431.5|4446.5|4445.5|4446.5|4446|4431.5|4430.5|49281
1636470900000|2021-11-09 15:15:00|4446|4444.5|4438.5|4437|4450.5|4450|4438|4436.5|50654
1636471200000|2021-11-09 15:20:00|4439|4437.5|4438.5|4437.5|4441|4440|4434.5|4433|24150
1636471500000|2021-11-09 15:25:00|4438|4438|4443|4441.5|4451|4450|4438|4438|45707
1636471800000|2021-11-09 15:30:00|4442.5|4442|4436|4435.5|4446|4445|4435|4434|39936
1636472100000|2021-11-09 15:35:00|4437|4436|4442|4440.5|4445|4443.5|4436.5|4435.5|34104
1636472400000|2021-11-09 15:40:00|4441.5|4441|4446|4445|4449|4447.5|4440|4439|33147
1636472700000|2021-11-09 15:45:00|4445|4444.5|4443.5|4442.5|4449|4448|4443.5|4442|34678
1636473000000|2021-11-09 15:50:00|4444|4443|4443|4442|4444.5|4444|4440|4439|27457
1636473300000|2021-11-09 15:55:00|4443.5|4442.5|4448.5|4447.5|4451|4450|4443.5|4442.5|27624
1636473600000|2021-11-09 16:00:00|4449|4448|4450|4449|4451|4450|4447|4446.5|27136
1636473900000|2021-11-09 16:05:00|4449.5|4448.5|4451|4450|4453|4452.5|4447|4446.5|26101
1636474200000|2021-11-09 16:10:00|4450.5|4449.5|4451|4450.5|4454|4453|4447|4446|45392
1636474500000|2021-11-09 16:15:00|4450.5|4450|4449.5|4448.5|4453.5|4452|4446.5|4446|39701
1636474800000|2021-11-09 16:20:00|4449|4448|4446|4445|4450|4449.5|4445.5|4445|51413
1636475100000|2021-11-09 16:25:00|4445.5|4445.5|4442|4441|4448.5|4447.5|4441.5|4440|70114
1636531200000|2021-11-10 08:00:00|4438|4432.5|4442.5|4440|4447|4444|4415|4414|56057
1636531500000|2021-11-10 08:05:00|4442|4440.5|4440|4437.5|4446.5|4443|4431.5|4428.5|40780
1636531800000|2021-11-10 08:10:00|4440.5|4438|4465.5|4464|4470|4467.5|4439.5|4438|54547
1636532100000|2021-11-10 08:15:00|4466|4464.5|4458.5|4457|4469.5|4469|4448|4445.5|41127
1636532400000|2021-11-10 08:20:00|4458|4457.5|4454|4453|4461|4459.5|4451|4449.5|32808
1636532700000|2021-11-10 08:25:00|4454.5|4453.5|4452.5|4451.5|4457|4455|4449.5|4448.5|37494
1636533000000|2021-11-10 08:30:00|4453|4452|4448.5|4447|4454.5|4453.5|4448.5|4447|29329
1636533300000|2021-11-10 08:35:00|4448|4446|4438|4437|4448.5|4448|4437|4436.5|87906
1636533600000|2021-11-10 08:40:00|4437.5|4436.5|4437|4435.5|4444|4442.5|4435|4433|35815
1636533900000|2021-11-10 08:45:00|4436.5|4435|4431|4429.5|4436.5|4435|4428.5|4427.5|32417
1636534200000|2021-11-10 08:50:00|4430.5|4430|4430|4429|4435.5|4434|4427.5|4427|28955
1636534500000|2021-11-10 08:55:00|4429.5|4428|4430.5|4429|4434|4432.5|4429|4428|21283
1636534800000|2021-11-10 09:00:00|4431|4429.5|4428.5|4428|4432|4431.5|4426|4425.5|37925
1636535100000|2021-11-10 09:05:00|4428|4427.5|4423.5|4422.5|4431.5|4430.5|4421|4420.5|28932
1636535400000|2021-11-10 09:10:00|4423|4422|4433.5|4431.5|4433.5|4431.5|4418|4416.5|35240
1636535700000|2021-11-10 09:15:00|4434|4432|4424|4423|4434.5|4434|4422.5|4420.5|18855
1636536000000|2021-11-10 09:20:00|4423.5|4422|4418|4417|4426|4425|4415|4414|37156
1636536300000|2021-11-10 09:25:00|4418.5|4417.5|4420.5|4419.5|4422|4420.5|4414.5|4413.5|28564
1636536600000|2021-11-10 09:30:00|4421|4420|4426|4424|4427|4425.5|4418.5|4418|19231
1636536900000|2021-11-10 09:35:00|4425.5|4423.5|4431.5|4430|4432.5|4431|4418.5|4417.5|35155
1636537200000|2021-11-10 09:40:00|4431|4430.5|4430.5|4429.5|4432|4431|4424.5|4423|23917
1636537500000|2021-11-10 09:45:00|4430|4429|4431|4430|4431|4430|4423.5|4422|22142
1636537800000|2021-11-10 09:50:00|4430.5|4430.5|4435.5|4434.5|4439|4437.5|4430|4428.5|32832
1636538100000|2021-11-10 09:55:00|4435|4434|4438|4436.5|4439.5|4438.5|4430.5|4430|25642
1636538400000|2021-11-10 10:00:00|4437.5|4437|4440|4439|4448|4446.5|4436|4435|37041
1636538700000|2021-11-10 10:05:00|4439.5|4438.5|4441.5|4440.5|4443.5|4442|4436.5|4435|14792
1636539000000|2021-11-10 10:10:00|4441|4440|4445.5|4444.5|4448.5|4447|4439|4438.5|38729
1636539300000|2021-11-10 10:15:00|4446|4445|4441|4440.5|4446.5|4445.5|4441|4440.5|33480
1636539600000|2021-11-10 10:20:00|4441.5|4441|4440|4438.5|4442.5|4441|4438|4437.5|20728
1636539900000|2021-11-10 10:25:00|4439.5|4438|4437.5|4436.5|4439.5|4438.5|4437|4436.5|20468
1636540200000|2021-11-10 10:30:00|4437|4436|4429|4428|4437.5|4436|4427|4425.5|40893
1636540500000|2021-11-10 10:35:00|4429.5|4428.5|4425|4424|4432|4431|4424|4423|26433
1636540800000|2021-11-10 10:40:00|4425.5|4424.5|4423.5|4422.5|4427.5|4426|4422|4421.5|36763
1636541100000|2021-11-10 10:45:00|4423|4423|4425|4424|4427|4425.5|4419|4418|16257
1636541400000|2021-11-10 10:50:00|4425.5|4424.5|4426.5|4426|4426.5|4426|4422|4421|17131
1636541700000|2021-11-10 10:55:00|4426|4425.5|4430.5|4429|4432|4431.5|4423.5|4421.5|21064
1636542000000|2021-11-10 11:00:00|4430|4429.5|4431.5|4430.5|4433.5|4432.5|4428.5|4427.5|35602
1636542300000|2021-11-10 11:05:00|4431|4430|4428.5|4427.5|4432.5|4432|4427.5|4427|17404
1636542600000|2021-11-10 11:10:00|4429|4428|4427|4426|4432.5|4432|4427|4426|21493
1636542900000|2021-11-10 11:15:00|4426.5|4425.5|4420.5|4420|4428.5|4428|4419.5|4417.5|78291
1636543200000|2021-11-10 11:20:00|4421.5|4419.5|4424.5|4423|4425|4424|4420|4419.5|22400
1636543500000|2021-11-10 11:25:00|4425|4423.5|4423.5|4422.5|4425.5|4425|4421.5|4421|19315
1636543800000|2021-11-10 11:30:00|4424|4423|4429|4428.5|4431|4429.5|4424|4422.5|22804
1636544100000|2021-11-10 11:35:00|4428.5|4428|4423.5|4422.5|4429.5|4429|4422.5|4422|15501
1636544400000|2021-11-10 11:40:00|4424|4423|4424|4423|4433|4431.5|4423.5|4422.5|36756
1636544700000|2021-11-10 11:45:00|4424.5|4423.5|4424|4423|4425|4424|4419.5|4418.5|27896
1636545000000|2021-11-10 11:50:00|4423.5|4422.5|4420|4419|4424.5|4423.5|4420|4419|30600
1636545300000|2021-11-10 11:55:00|4420.5|4419.5|4424|4423|4428|4427|4420|4419.5|28025
1636545600000|2021-11-10 12:00:00|4424.5|4423.5|4428.5|4427.5|4428.5|4428|4424|4423|26864
1636545900000|2021-11-10 12:05:00|4429|4428|4431.5|4430.5|4436|4435|4428.5|4428|33894
1636546200000|2021-11-10 12:10:00|4432|4431|4430|4429|4433|4431.5|4429|4428.5|20476
1636546500000|2021-11-10 12:15:00|4429.5|4428.5|4426|4425.5|4430|4429.5|4426|4425.5|24091
1636546800000|2021-11-10 12:20:00|4425.5|4424.5|4419|4418.5|4426|4425.5|4418.5|4418|19089
1636547100000|2021-11-10 12:25:00|4419.5|4419|4422.5|4422|4423.5|4422|4417|4416.5|11242
1636547400000|2021-11-10 12:30:00|4422|4421.5|4422|4421|4424.5|4423|4421|4420.5|13408
1636547700000|2021-11-10 12:35:00|4421|4420.5|4416.5|4416|4422|4421|4414.5|4413.5|15659
1636548000000|2021-11-10 12:40:00|4417|4415.5|4419.5|4418.5|4420|4418.5|4415.5|4415|16162
1636548300000|2021-11-10 12:45:00|4419|4418|4426|4425|4428.5|4427|4417.5|4416.5|16901
1636548600000|2021-11-10 12:50:00|4425.5|4424.5|4422.5|4421.5|4425.5|4424.5|4419.5|4418.5|15731
1636548900000|2021-11-10 12:55:00|4422|4421|4424.5|4423|4427|4426.5|4421|4420.5|22460
1636549200000|2021-11-10 13:00:00|4425|4423.5|4422.5|4421.5|4430|4429.5|4422.5|4421.5|17234
1636549500000|2021-11-10 13:05:00|4422|4421|4417|4416|4422|4421|4416.5|4415.5|11480
1636549800000|2021-11-10 13:10:00|4416.5|4415.5|4420.5|4419.5|4421|4419.5|4415|4414|15856
1636550100000|2021-11-10 13:15:00|4420|4420|4412.5|4411.5|4423.5|4423|4411.5|4411|28007
1636550400000|2021-11-10 13:20:00|4412|4411|4413|4412|4413|4412|4411|4410|11434
1636550700000|2021-11-10 13:25:00|4412.5|4411.5|4414|4413.5|4416|4414.5|4412|4411.5|15177
1636551000000|2021-11-10 13:30:00|4413.5|4413|4405.5|4404.5|4414.5|4413.5|4399.5|4399|228940
1636551300000|2021-11-10 13:35:00|4406|4405|4400.5|4399.5|4408|4407|4400|4399|45053
1636551600000|2021-11-10 13:40:00|4401|4400|4405.5|4405|4407.5|4407|4400.5|4399.5|42692
1636551900000|2021-11-10 13:45:00|4406|4405.5|4418|4417.5|4422|4420|4405.5|4404.5|78397
1636552200000|2021-11-10 13:50:00|4417.5|4417|4424.5|4423.5|4426|4424|4415.5|4414.5|24993
1636552500000|2021-11-10 13:55:00|4424|4423|4427.5|4426|4432.5|4431|4421|4420|47768
1636552800000|2021-11-10 14:00:00|4428|4426.5|4430|4429|4432|4430.5|4425.5|4425|32735
1636553100000|2021-11-10 14:05:00|4429.5|4428.5|4429.5|4428.5|4432|4431.5|4427|4426.5|33761
1636553400000|2021-11-10 14:10:00|4430|4429|4414.5|4413.5|4431.5|4430|4414.5|4413.5|55098
1636553700000|2021-11-10 14:15:00|4414|4414|4411|4410|4415|4414.5|4408.5|4407.5|742090
1636554000000|2021-11-10 14:20:00|4410.5|4410.5|4412|4411|4413.5|4412.5|4409|4408.5|29967
1636554300000|2021-11-10 14:25:00|4411.5|4410.5|4422|4421|4423|4422|4410.5|4409|40006
1636554600000|2021-11-10 14:30:00|4423|4421.5|4443.5|4442|4448.5|4448|4423|4421.5|140703
1636554900000|2021-11-10 14:35:00|4444|4442.5|4438|4437|4455|4453.5|4438|4437|134117
1636555200000|2021-11-10 14:40:00|4438.5|4437.5|4429|4428.5|4442|4440.5|4428.5|4427.5|83326
1636555500000|2021-11-10 14:45:00|4429.5|4429|4431.5|4430|4438|4437|4426.5|4426|78622
1636555800000|2021-11-10 14:50:00|4431|4429|4428|4427.5|4435|4433|4426|4425|43237
1636556100000|2021-11-10 14:55:00|4428.5|4427|4432|4431|4433|4431.5|4423.5|4422.5|41886
1636556400000|2021-11-10 15:00:00|4433|4431.5|4430.5|4429.5|4435.5|4434.5|4428.5|4427.5|57492
1636556700000|2021-11-10 15:05:00|4430|4430|4425|4424.5|4432.5|4431.5|4423|4422.5|43245
1636557000000|2021-11-10 15:10:00|4425.5|4424|4419.5|4419|4429|4428.5|4419.5|4419|29373
1636557300000|2021-11-10 15:15:00|4419|4418|4426.5|4426|4431.5|4430.5|4419|4417|33648
1636557600000|2021-11-10 15:20:00|4427|4426.5|4425.5|4424|4429|4428.5|4424|4423|31195
1636557900000|2021-11-10 15:25:00|4425|4423.5|4427.5|4426.5|4428|4427|4423.5|4423|34448
1636558200000|2021-11-10 15:30:00|4427|4426|4430|4429|4432.5|4431|4424.5|4424|95788
1636558500000|2021-11-10 15:35:00|4430.5|4429.5|4436.5|4435.5|4436.5|4436|4430|4429|112953
1636558800000|2021-11-10 15:40:00|4436|4435|4433|4432|4436|4435|4429.5|4429|39268
1636559100000|2021-11-10 15:45:00|4433.5|4432.5|4437.5|4437|4441.5|4440.5|4432|4431.5|51363
1636559400000|2021-11-10 15:50:00|4438|4437.5|4434.5|4433.5|4439.5|4439|4434.5|4433.5|42314
1636559700000|2021-11-10 15:55:00|4435|4434|4429|4428.5|4437|4436|4429|4428.5|39214
1636560000000|2021-11-10 16:00:00|4430|4429|4429|4428|4432.5|4431.5|4426.5|4426|38441
1636560300000|2021-11-10 16:05:00|4428.5|4428.5|4433|4431.5|4433|4432|4428|4427|65310
1636560600000|2021-11-10 16:10:00|4432.5|4432|4430.5|4430|4434|4433|4427.5|4427|53217
1636560900000|2021-11-10 16:15:00|4430|4429.5|4431|4430.5|4432|4430.5|4428.5|4428|35466
1636561200000|2021-11-10 16:20:00|4430.5|4430|4434.5|4433.5|4439.5|4438.5|4430|4429.5|40529
1636561500000|2021-11-10 16:25:00|4435|4434|4445|4443.5|4445|4443.5|4435|4434|78949
1636617600000|2021-11-11 08:00:00|4512.5|4508.5|4495.5|4493|4512.5|4508.5|4486|4482.5|115683
1636617900000|2021-11-11 08:05:00|4496|4493.5|4506|4504.5|4507.5|4506|4487.5|4485|92499
1636618200000|2021-11-11 08:10:00|4505.5|4504|4515|4513|4518|4516|4489.5|4486.5|113755
1636618500000|2021-11-11 08:15:00|4514.5|4513.5|4511.5|4510|4532|4531|4511.5|4510|196659
1636618800000|2021-11-11 08:20:00|4511|4509.5|4520.5|4518.5|4523|4522|4510.5|4509.5|107202
1636619100000|2021-11-11 08:25:00|4521|4519|4522.5|4521|4523|4522.5|4512|4510.5|37319
1636619400000|2021-11-11 08:30:00|4522|4520.5|4530|4529.5|4532|4531|4520.5|4519|66609
1636619700000|2021-11-11 08:35:00|4530.5|4530|4529|4528|4541.5|4541|4527.5|4526.5|56421
1636620000000|2021-11-11 08:40:00|4529.5|4528.5|4524.5|4522.5|4530|4528.5|4523|4522|70504
1636620300000|2021-11-11 08:45:00|4524|4522|4533|4531.5|4533|4532.5|4518.5|4517|38662
1636620600000|2021-11-11 08:50:00|4532.5|4532|4524|4523|4533|4532|4514.5|4511.5|73093
1636620900000|2021-11-11 08:55:00|4524.5|4523.5|4528|4526.5|4529.5|4528.5|4524|4522.5|25291
1636621200000|2021-11-11 09:00:00|4528.5|4527|4518.5|4517|4528.5|4527|4514.5|4512.5|22793
1636621500000|2021-11-11 09:05:00|4517.5|4517.5|4517|4515.5|4518.5|4517.5|4513|4512|17405
1636621800000|2021-11-11 09:10:00|4517.5|4516|4518|4517|4523|4522.5|4516|4515|25147
1636622100000|2021-11-11 09:15:00|4517.5|4516|4515.5|4514|4518|4516|4512.5|4511|30841
1636622400000|2021-11-11 09:20:00|4514.5|4514.5|4508.5|4507.5|4519.5|4518.5|4507.5|4506.5|25967
1636622700000|2021-11-11 09:25:00|4508|4507|4510|4509|4511.5|4511|4504.5|4503|27364
1636623000000|2021-11-11 09:30:00|4510.5|4509.5|4510.5|4509|4511.5|4510|4501.5|4500.5|23504
1636623300000|2021-11-11 09:35:00|4510|4509.5|4518|4517|4519|4518|4509.5|4508.5|26702
1636623600000|2021-11-11 09:40:00|4518.5|4517.5|4524.5|4523.5|4525|4523.5|4518|4517.5|19997
1636623900000|2021-11-11 09:45:00|4525|4524|4534.5|4533.5|4535.5|4534|4525|4524|52081
1636624200000|2021-11-11 09:50:00|4535|4534|4542.5|4541|4546.5|4545|4531.5|4529.5|86290
1636624500000|2021-11-11 09:55:00|4543|4541.5|4560.5|4559|4560.5|4559|4540|4539.5|50659
1636624800000|2021-11-11 10:00:00|4560|4559.5|4557.5|4556|4567.5|4565.5|4554.5|4554|136924
1636625100000|2021-11-11 10:05:00|4558.5|4556.5|4555.5|4554|4559.5|4558|4554|4552.5|20670
1636625400000|2021-11-11 10:10:00|4556|4554.5|4551.5|4550|4556.5|4555.5|4551.5|4550|31419
1636625700000|2021-11-11 10:15:00|4552|4550.5|4549.5|4548|4552|4551.5|4546|4544.5|22452
1636626000000|2021-11-11 10:20:00|4549|4547.5|4550|4549|4552.5|4551|4547.5|4546.5|21905
1636626300000|2021-11-11 10:25:00|4549.5|4548.5|4565|4564.5|4567.5|4565.5|4548.5|4547.5|124874
1636626600000|2021-11-11 10:30:00|4564.5|4564|4558.5|4557|4566|4564|4556.5|4556|97140
1636626900000|2021-11-11 10:35:00|4558|4556.5|4567.5|4566|4567.5|4566|4557|4555.5|32611
1636627200000|2021-11-11 10:40:00|4568|4566.5|4567.5|4566.5|4570|4569|4565.5|4565|45541
1636627500000|2021-11-11 10:45:00|4568|4567|4565|4564.5|4570|4569|4564|4563|36882
1636627800000|2021-11-11 10:50:00|4564.5|4563.5|4546.5|4545.5|4564.5|4563.5|4546|4545|24334
1636628100000|2021-11-11 10:55:00|4547.5|4546|4551.5|4550.5|4554.5|4554|4544.5|4544|41804
1636628400000|2021-11-11 11:00:00|4552|4551|4549.5|4548.5|4553.5|4551.5|4549|4548.5|31273
1636628700000|2021-11-11 11:05:00|4549|4549|4549.5|4549|4554.5|4553|4549|4549|37021
1636629000000|2021-11-11 11:10:00|4550.5|4549.5|4553.5|4552.5|4557.5|4556|4550|4549|24992
1636629300000|2021-11-11 11:15:00|4554|4553|4564.5|4563.5|4564.5|4563.5|4553.5|4552.5|34028
1636629600000|2021-11-11 11:20:00|4565|4564|4568.5|4567.5|4570|4569.5|4564.5|4563|33807
1636629900000|2021-11-11 11:25:00|4569|4568|4567.5|4566.5|4569|4568|4565.5|4565|50786
1636630200000|2021-11-11 11:30:00|4567|4566|4565|4564|4568|4566.5|4561.5|4560|46010
1636630500000|2021-11-11 11:35:00|4564.5|4564.5|4563|4561.5|4565.5|4564.5|4561|4560|33697
1636630800000|2021-11-11 11:40:00|4562.5|4562|4565|4564|4565.5|4564.5|4561|4560.5|22407
1636631100000|2021-11-11 11:45:00|4564.5|4564.5|4563|4562|4566|4565|4560|4559|79979
1636631400000|2021-11-11 11:50:00|4562.5|4561.5|4563.5|4562|4563.5|4562.5|4560|4559|23060
1636631700000|2021-11-11 11:55:00|4563|4562.5|4557|4556|4563.5|4562.5|4553.5|4553|59621
1636632000000|2021-11-11 12:00:00|4556.5|4555.5|4539|4537|4556.5|4556|4531|4529.5|85029
1636632300000|2021-11-11 12:05:00|4538|4537.5|4544|4543.5|4550|4548.5|4538|4537|25135
1636632600000|2021-11-11 12:10:00|4543|4543|4553.5|4552.5|4556.5|4555|4543|4542.5|51087
1636632900000|2021-11-11 12:15:00|4554|4553|4544|4542.5|4558|4556|4541.5|4540.5|37199
1636633200000|2021-11-11 12:20:00|4543.5|4543|4541.5|4539.5|4546.5|4545.5|4540|4538|23706
1636633500000|2021-11-11 12:25:00|4541|4540|4549|4547.5|4549|4547.5|4541|4540|19254
1636633800000|2021-11-11 12:30:00|4548.5|4548|4553|4552|4555.5|4555|4548|4547.5|17400
1636634100000|2021-11-11 12:35:00|4553.5|4552.5|4547|4545.5|4555.5|4554|4546|4545|30276
1636634400000|2021-11-11 12:40:00|4546.5|4545|4547.5|4546.5|4551|4549.5|4545.5|4544.5|25350
1636634700000|2021-11-11 12:45:00|4548|4547|4555|4553.5|4555|4554|4547.5|4546.5|21449
1636635000000|2021-11-11 12:50:00|4554.5|4553|4559|4558|4559|4558|4551|4549.5|21852
1636635300000|2021-11-11 12:55:00|4558.5|4558.5|4561.5|4560.5|4564.5|4563|4558.5|4557.5|26076
1636635600000|2021-11-11 13:00:00|4562|4561|4555|4553.5|4562.5|4561|4553.5|4552|20146
1636635900000|2021-11-11 13:05:00|4555.5|4554|4542.5|4541.5|4555.5|4555|4541.5|4540|29909
1636636200000|2021-11-11 13:10:00|4543|4542|4537.5|4536|4546.5|4544.5|4535|4534|49676
1636636500000|2021-11-11 13:15:00|4537|4535.5|4540|4538.5|4540.5|4539.5|4535|4533.5|23573
1636636800000|2021-11-11 13:20:00|4540.5|4539|4547|4545.5|4549.5|4548.5|4539|4538.5|20720
1636637100000|2021-11-11 13:25:00|4546.5|4546|4547.5|4546|4549|4548|4544|4543.5|20237
1636637400000|2021-11-11 13:30:00|4548|4546.5|4554|4553|4554.5|4553.5|4548|4546.5|7917
1636637700000|2021-11-11 13:35:00|4553.5|4552.5|4553|4551.5|4555|4554.5|4552|4550|14146
1636638000000|2021-11-11 13:40:00|4553.5|4552|4562|4561|4562|4561|4553.5|4552|18723
1636638300000|2021-11-11 13:45:00|4562.5|4561.5|4561.5|4560.5|4565|4564.5|4559|4557.5|24272
1636638600000|2021-11-11 13:50:00|4561|4560|4565.5|4564.5|4566|4565|4560|4559.5|21277
1636638900000|2021-11-11 13:55:00|4565|4564|4568|4567|4571|4569|4564|4563.5|28727
1636639200000|2021-11-11 14:00:00|4568.5|4567.5|4572.5|4571|4573|4572|4564|4563.5|63618
1636639500000|2021-11-11 14:05:00|4573|4571.5|4567|4566.5|4577.5|4576|4553.5|4550.5|90667
1636639800000|2021-11-11 14:10:00|4567.5|4566|4571.5|4570|4578|4577|4567.5|4566|83993
1636640100000|2021-11-11 14:15:00|4571|4570.5|4562|4560.5|4571.5|4571|4561|4560|60453
1636640400000|2021-11-11 14:20:00|4562.5|4561|4560.5|4559|4563.5|4562.5|4557|4556|45704
1636640700000|2021-11-11 14:25:00|4560|4559.5|4572.5|4571|4573.5|4573|4560|4559|95871
1636641000000|2021-11-11 14:30:00|4573|4571.5|4610.5|4609.5|4617|4616.5|4569.5|4568.5|346092
1636641300000|2021-11-11 14:35:00|4610|4609|4590|4588|4611|4610|4584.5|4582.5|206669
1636641600000|2021-11-11 14:40:00|4589.5|4588.5|4596|4595.5|4600.5|4599.5|4584.5|4583|155122
1636641900000|2021-11-11 14:45:00|4596.5|4596|4595.5|4595|4600.5|4600|4593.5|4593|170781
1636642200000|2021-11-11 14:50:00|4596|4595.5|4609|4607.5|4612.5|4611.5|4594.5|4593|156615
1636642500000|2021-11-11 14:55:00|4609.5|4608|4597.5|4596.5|4614.5|4613|4592|4591.5|84759
1636642800000|2021-11-11 15:00:00|4598.5|4597|4604|4603|4611|4610|4594.5|4594|122059
1636643100000|2021-11-11 15:05:00|4604.5|4603.5|4614.5|4613|4615|4614|4602|4601.5|107036
1636643400000|2021-11-11 15:10:00|4615|4613.5|4618|4617.5|4619|4618.5|4610|4609|139984
1636643700000|2021-11-11 15:15:00|4618.5|4618|4608|4607|4619|4618.5|4607.5|4606.5|69944
1636644000000|2021-11-11 15:20:00|4607.5|4606.5|4613|4612|4613|4612|4602.5|4601.5|65071
1636644300000|2021-11-11 15:25:00|4613.5|4612.5|4605|4604|4615|4614|4605|4604|65557
1636644600000|2021-11-11 15:30:00|4605.5|4604.5|4604.5|4603.5|4609.5|4609|4596|4595|92365
1636644900000|2021-11-11 15:35:00|4604|4603|4604.5|4603.5|4606.5|4606|4600.5|4599|50066
1636645200000|2021-11-11 15:40:00|4605|4604|4600.5|4600|4605.5|4605|4597.5|4597|39575
1636645500000|2021-11-11 15:45:00|4601|4600.5|4613|4612|4613|4612.5|4601|4600|111088
1636645800000|2021-11-11 15:50:00|4612.5|4611.5|4613.5|4612.5|4616|4615.5|4610|4609.5|51652
1636646100000|2021-11-11 15:55:00|4613|4612|4596.5|4595.5|4613.5|4612.5|4595|4593.5|293857
1636646400000|2021-11-11 16:00:00|4597|4596|4599.5|4598.5|4601.5|4600.5|4595.5|4594|57063
1636646700000|2021-11-11 16:05:00|4600|4599|4599.5|4598.5|4602.5|4602|4597.5|4597|76494
1636647000000|2021-11-11 16:10:00|4599|4598|4596|4595.5|4600|4599.5|4594|4593.5|54327
1636647300000|2021-11-11 16:15:00|4596.5|4596|4602.5|4602|4602.5|4602|4596|4596|68834
1636647600000|2021-11-11 16:20:00|4603|4602.5|4603|4602.5|4609|4608.5|4602.5|4601.5|73996
1636647900000|2021-11-11 16:25:00|4603.5|4603|4597.5|4595.5|4603.5|4603|4595|4594|67164
1636704000000|2021-11-12 08:00:00|4624.5|4618|4640|4637|4650|4647|4624.5|4618|45427
1636704300000|2021-11-12 08:05:00|4639.5|4636.5|4632.5|4630.5|4640|4637|4621.5|4618.5|39633
1636704600000|2021-11-12 08:10:00|4631.5|4629.5|4629.5|4628.5|4643.5|4641|4620|4619|88612
1636704900000|2021-11-12 08:15:00|4629|4628|4611|4609|4631|4629.5|4609.5|4608|77402
1636705200000|2021-11-12 08:20:00|4611.5|4609.5|4590.5|4589.5|4612|4611|4587.5|4585.5|73053
1636705500000|2021-11-12 08:25:00|4590|4588.5|4565|4563|4590.5|4589|4561|4559.5|75583
1636705800000|2021-11-12 08:30:00|4564.5|4563.5|4583.5|4582.5|4586|4584|4559.5|4558.5|52873
1636706100000|2021-11-12 08:35:00|4583|4581.5|4578.5|4577|4587.5|4585|4574.5|4573.5|54166
1636706400000|2021-11-12 08:40:00|4578|4576.5|4574|4573|4579.5|4579|4571|4569.5|56712
1636706700000|2021-11-12 08:45:00|4574.5|4573.5|4578.5|4578|4579.5|4578.5|4569|4567.5|25881
1636707000000|2021-11-12 08:50:00|4578|4577.5|4581.5|4580.5|4587.5|4586|4574|4572.5|22663
1636707300000|2021-11-12 08:55:00|4581|4580|4583.5|4582|4592|4591.5|4580.5|4579.5|16792
1636707600000|2021-11-12 09:00:00|4583|4581|4575|4573|4585.5|4584|4572.5|4571.5|20667
1636707900000|2021-11-12 09:05:00|4575.5|4573.5|4566.5|4565.5|4578|4576|4565.5|4565|16912
1636708200000|2021-11-12 09:10:00|4566|4565|4564.5|4563|4570|4568.5|4562.5|4561.5|20234
1636708500000|2021-11-12 09:15:00|4564|4564|4567.5|4566|4574|4572.5|4564|4563|18678
1636708800000|2021-11-12 09:20:00|4568|4566.5|4564.5|4563.5|4569.5|4568|4563|4561.5|30561
1636709100000|2021-11-12 09:25:00|4565|4563|4566|4565|4568.5|4568|4558.5|4558|37220
1636709400000|2021-11-12 09:30:00|4566.5|4565.5|4565.5|4564.5|4568|4567.5|4562|4560.5|20352
1636709700000|2021-11-12 09:35:00|4566|4565|4556|4555|4567|4566.5|4555.5|4555|34856
1636710000000|2021-11-12 09:40:00|4555.5|4555.5|4557.5|4557|4561.5|4561|4555|4554.5|22183
1636710300000|2021-11-12 09:45:00|4557|4556.5|4559|4558|4563|4562.5|4555.5|4555|20998
1636710600000|2021-11-12 09:50:00|4559.5|4558.5|4556.5|4555|4565|4563|4556|4554|17367
1636710900000|2021-11-12 09:55:00|4556|4554.5|4565.5|4564.5|4566.5|4565|4555|4554|16124
1636711200000|2021-11-12 10:00:00|4565|4564|4571|4569|4571.5|4569.5|4563|4561.5|18045
1636711500000|2021-11-12 10:05:00|4571.5|4569.5|4578.5|4577|4580.5|4579.5|4566|4564.5|16874
1636711800000|2021-11-12 10:10:00|4578|4577.5|4575|4574|4580.5|4580|4573|4571.5|22302
1636712100000|2021-11-12 10:15:00|4574.5|4573.5|4565.5|4564|4574.5|4573.5|4563.5|4562|17010
1636712400000|2021-11-12 10:20:00|4566|4564.5|4571.5|4570|4572.5|4572|4566|4564.5|19646
1636712700000|2021-11-12 10:25:00|4570.5|4570.5|4566.5|4565|4570.5|4570.5|4561.5|4560|10690
1636713000000|2021-11-12 10:30:00|4566|4565.5|4579|4577.5|4580.5|4580|4566|4565|21468
1636713300000|2021-11-12 10:35:00|4579.5|4578.5|4575|4574.5|4580.5|4580|4575|4574.5|11635
1636713600000|2021-11-12 10:40:00|4574.5|4574|4570.5|4569|4574.5|4574|4568|4567|9869
1636713900000|2021-11-12 10:45:00|4570|4568.5|4569|4567.5|4570.5|4569|4567|4566|11071
1636714200000|2021-11-12 10:50:00|4568.5|4568|4569|4568|4569.5|4568.5|4564.5|4563|14553
1636714500000|2021-11-12 10:55:00|4568.5|4567.5|4566.5|4565.5|4571|4570|4564.5|4564|17981
1636714800000|2021-11-12 11:00:00|4567|4566|4566|4565|4567.5|4566.5|4563|4561.5|19286
1636715100000|2021-11-12 11:05:00|4565.5|4564.5|4565.5|4564.5|4568|4567.5|4563.5|4562.5|12545
1636715400000|2021-11-12 11:10:00|4566|4564|4562.5|4561.5|4566.5|4566|4561|4560|13301
1636715700000|2021-11-12 11:15:00|4563|4562|4559|4557.5|4564.5|4563.5|4558|4557|11236
1636716000000|2021-11-12 11:20:00|4558.5|4558|4565|4564|4565|4564.5|4558|4557.5|6438
1636716300000|2021-11-12 11:25:00|4565.5|4564.5|4560|4558.5|4566|4565.5|4560|4558.5|8881
1636716600000|2021-11-12 11:30:00|4559.5|4558|4559.5|4558.5|4561|4560.5|4559.5|4558|8069
1636716900000|2021-11-12 11:35:00|4559|4559|4561.5|4560.5|4561.5|4560.5|4558|4557|12957
1636717200000|2021-11-12 11:40:00|4562|4561|4568|4567.5|4568.5|4567.5|4561.5|4560.5|22475
1636717500000|2021-11-12 11:45:00|4567.5|4567|4563|4561.5|4568.5|4567|4563|4561.5|14256
1636717800000|2021-11-12 11:50:00|4562.5|4561|4560.5|4559.5|4563|4562.5|4559.5|4558.5|8946
1636718100000|2021-11-12 11:55:00|4560|4559|4562.5|4561|4565|4563.5|4559|4558|48362
1636718400000|2021-11-12 12:00:00|4562|4560.5|4557|4556|4562|4561|4551.5|4550|27657
1636718700000|2021-11-12 12:05:00|4556.5|4555.5|4559|4557.5|4560|4559|4552|4551|50327
1636719000000|2021-11-12 12:10:00|4558.5|4557|4557|4555.5|4563.5|4562.5|4554|4552.5|21665
1636719300000|2021-11-12 12:15:00|4556.5|4555|4560.5|4559|4562|4560.5|4554|4552.5|14032
1636719600000|2021-11-12 12:20:00|4561|4559.5|4562.5|4561.5|4566|4565|4561|4559.5|19889
1636719900000|2021-11-12 12:25:00|4562|4562|4559|4558|4562.5|4562|4559|4558|5816
1636720200000|2021-11-12 12:30:00|4558.5|4557.5|4556|4554.5|4559|4558.5|4555|4554.5|7242
1636720500000|2021-11-12 12:35:00|4556.5|4555|4560|4559|4560|4559.5|4556|4554.5|6658
1636720800000|2021-11-12 12:40:00|4560.5|4559.5|4560|4559|4564|4563|4560|4558|10804
1636721100000|2021-11-12 12:45:00|4559.5|4558.5|4562.5|4561|4562.5|4561.5|4559.5|4558|2374
1636721400000|2021-11-12 12:50:00|4562|4561.5|4561.5|4560|4566|4564.5|4561.5|4560|8756
1636721700000|2021-11-12 12:55:00|4561|4559.5|4563.5|4563|4565.5|4565|4560.5|4559.5|17334
1636722000000|2021-11-12 13:00:00|4564|4563.5|4558.5|4556.5|4564|4563.5|4558.5|4556.5|7844
1636722300000|2021-11-12 13:05:00|4558|4557|4554.5|4553.5|4558|4557|4550.5|4549|13543
1636722600000|2021-11-12 13:10:00|4554|4553|4558.5|4557.5|4558.5|4557.5|4553|4552|8155
1636722900000|2021-11-12 13:15:00|4559|4558|4559.5|4558.5|4560.5|4559|4556.5|4555|10786
1636723200000|2021-11-12 13:20:00|4560|4559|4560.5|4559.5|4560.5|4560|4558|4556.5|9592
1636723500000|2021-11-12 13:25:00|4561|4560|4562|4561.5|4563.5|4562.5|4559.5|4558|11039
1636723800000|2021-11-12 13:30:00|4562.5|4562|4555.5|4554.5|4562.5|4562|4554|4553|8498
1636724100000|2021-11-12 13:35:00|4555|4554|4548.5|4547.5|4555|4554|4548|4547|9516
1636724400000|2021-11-12 13:40:00|4548|4548|4551|4550.5|4551.5|4551|4548|4548|9624
1636724700000|2021-11-12 13:45:00|4550.5|4550|4551|4549.5|4552.5|4551.5|4548|4547|7299
1636725000000|2021-11-12 13:50:00|4550.5|4549|4561.5|4559.5|4562.5|4562|4550|4549|38882
1636725300000|2021-11-12 13:55:00|4561|4560|4554|4552.5|4561.5|4560|4553.5|4552.5|16463
1636725600000|2021-11-12 14:00:00|4553.5|4553|4559.5|4557.5|4560.5|4560|4553.5|4552.5|15166
1636725900000|2021-11-12 14:05:00|4559|4558|4565.5|4564|4566|4565|4556|4555|15771
1636726200000|2021-11-12 14:10:00|4566|4564.5|4567.5|4566.5|4569|4568|4563.5|4561.5|15027
1636726500000|2021-11-12 14:15:00|4568|4567|4570|4568.5|4570|4569|4565.5|4563.5|11506
1636726800000|2021-11-12 14:20:00|4571|4569|4572.5|4571|4573.5|4573|4569|4567.5|22387
1636727100000|2021-11-12 14:25:00|4573|4571.5|4573.5|4571.5|4580|4579|4571.5|4570.5|32852
1636727400000|2021-11-12 14:30:00|4574|4572|4567.5|4567|4575.5|4575|4551.5|4550|108986
1636727700000|2021-11-12 14:35:00|4567|4566.5|4570.5|4570|4571.5|4570|4557.5|4556|59461
1636728000000|2021-11-12 14:40:00|4571|4570.5|4579.5|4578|4584|4583|4570.5|4570.5|74714
1636728300000|2021-11-12 14:45:00|4579|4577.5|4596.5|4595.5|4597.5|4596|4576.5|4575|116225
1636728600000|2021-11-12 14:50:00|4597|4596|4597.5|4596|4600.5|4600|4592.5|4592|94529
1636728900000|2021-11-12 14:55:00|4597|4595.5|4595|4594|4601.5|4600.5|4592|4591.5|60189
1636729200000|2021-11-12 15:00:00|4595.5|4593.5|4597.5|4596.5|4600.5|4600|4591|4590.5|84922
1636729500000|2021-11-12 15:05:00|4597|4596|4598|4597|4600|4599|4591|4590.5|69808
1636729800000|2021-11-12 15:10:00|4597.5|4596.5|4594|4593|4599.5|4598.5|4585.5|4585|120613
1636730100000|2021-11-12 15:15:00|4594.5|4593.5|4597.5|4597|4600|4598.5|4592|4591|38192
1636730400000|2021-11-12 15:20:00|4598|4597.5|4599|4598.5|4605|4603.5|4595|4594|76992
1636730700000|2021-11-12 15:25:00|4599.5|4598|4589|4588.5|4600.5|4599.5|4589|4588|71786
1636731000000|2021-11-12 15:30:00|4590|4589|4590.5|4589.5|4596|4594.5|4587.5|4586.5|33085
1636731300000|2021-11-12 15:35:00|4590|4589|4583|4581.5|4591.5|4591|4581.5|4580.5|36582
1636731600000|2021-11-12 15:40:00|4582.5|4582|4579|4577.5|4583|4582|4572.5|4571.5|79432
1636731900000|2021-11-12 15:45:00|4578.5|4577|4579.5|4578.5|4582|4581|4576|4574.5|52298
1636732200000|2021-11-12 15:50:00|4580|4579|4579.5|4578.5|4583|4582.5|4578|4577|49648
1636732500000|2021-11-12 15:55:00|4579|4579|4581|4580|4581|4580.5|4574|4573|40263
1636732800000|2021-11-12 16:00:00|4580.5|4580.5|4579.5|4578.5|4585.5|4584.5|4578.5|4577|28470
1636733100000|2021-11-12 16:05:00|4580|4579|4576.5|4575.5|4580.5|4579.5|4574|4573|44825
1636733400000|2021-11-12 16:10:00|4576|4575|4578|4577|4582|4581|4575.5|4575|33767
1636733700000|2021-11-12 16:15:00|4578.5|4577.5|4580|4579.5|4585.5|4584.5|4578.5|4577|92016
1636734000000|2021-11-12 16:20:00|4580.5|4580|4580.5|4579.5|4581|4580.5|4576.5|4575|63699
1636734300000|2021-11-12 16:25:00|4580|4579|4572|4570.5|4583|4582|4571|4570.5|76992
1636963200000|2021-11-15 08:00:00|4558|4545|4549.5|4545.5|4565.5|4561|4549|4545|65343
1636963500000|2021-11-15 08:05:00|4550.5|4546|4556|4553.5|4566|4563.5|4550|4546|16946
1636963800000|2021-11-15 08:10:00|4555.5|4553|4555|4553|4559.5|4557.5|4548.5|4547|17160
1636964100000|2021-11-15 08:15:00|4554.5|4553.5|4534.5|4532|4554.5|4553.5|4534|4531.5|15185
1636964400000|2021-11-15 08:20:00|4534|4532.5|4524.5|4523|4534|4533|4523|4521.5|21647
1636964700000|2021-11-15 08:25:00|4525|4523.5|4520.5|4520|4527|4525.5|4518|4517|23534
1636965000000|2021-11-15 08:30:00|4520|4519|4526|4525.5|4526|4525.5|4518|4516.5|16797
1636965300000|2021-11-15 08:35:00|4525.5|4525|4524|4523|4526|4525|4517.5|4517|13896
1636965600000|2021-11-15 08:40:00|4523.5|4522|4530.5|4529|4535|4534|4522.5|4521.5|14474
1636965900000|2021-11-15 08:45:00|4531|4529.5|4521|4520|4535|4534|4520.5|4519.5|15898
1636966200000|2021-11-15 08:50:00|4520.5|4519.5|4516.5|4515|4520.5|4519.5|4514|4513.5|18178
1636966500000|2021-11-15 08:55:00|4516|4514.5|4516|4515.5|4517|4516|4509.5|4508.5|19505
1636966800000|2021-11-15 09:00:00|4516.5|4516|4516|4515|4525.5|4524|4515.5|4515|17574
1636967100000|2021-11-15 09:05:00|4516.5|4515.5|4515.5|4515|4521|4519|4515.5|4515|10722
1636967400000|2021-11-15 09:10:00|4515|4514|4525.5|4524|4526|4524.5|4513.5|4513|15432
1636967700000|2021-11-15 09:15:00|4525|4524.5|4525|4524|4528.5|4527|4521.5|4520|19693
1636968000000|2021-11-15 09:20:00|4524.5|4523|4522|4521|4525|4524.5|4521.5|4520.5|14185
1636968300000|2021-11-15 09:25:00|4521.5|4520.5|4523|4522|4526|4524.5|4521.5|4520.5|13249
1636968600000|2021-11-15 09:30:00|4523.5|4522.5|4521|4519.5|4524|4522.5|4518.5|4517.5|12632
1636968900000|2021-11-15 09:35:00|4521.5|4520|4514.5|4514|4522|4520.5|4514.5|4513.5|11678
1636969200000|2021-11-15 09:40:00|4514|4513.5|4510.5|4509.5|4517.5|4516.5|4509|4507.5|23284
1636969500000|2021-11-15 09:45:00|4510|4509|4509|4508|4512|4510.5|4507|4506|16744
1636969800000|2021-11-15 09:50:00|4509.5|4508|4512.5|4511|4513|4511.5|4509|4507.5|3609
1636970100000|2021-11-15 09:55:00|4512|4510.5|4513.5|4512|4516.5|4515|4510.5|4508.5|3265
1636970400000|2021-11-15 10:00:00|4513|4512|4511|4510.5|4515.5|4514|4510|4509|8673
1636970700000|2021-11-15 10:05:00|4510.5|4510|4508.5|4508|4512.5|4511.5|4506.5|4505.5|11138
1636971000000|2021-11-15 10:10:00|4509|4507.5|4512|4511|4512|4511|4509|4507.5|11106
1636971300000|2021-11-15 10:15:00|4511.5|4510.5|4511|4510|4512|4511|4508.5|4507.5|10805
1636971600000|2021-11-15 10:20:00|4511.5|4510.5|4508.5|4507.5|4514|4513.5|4507.5|4506.5|12667
1636971900000|2021-11-15 10:25:00|4508|4507|4510.5|4509.5|4511|4510.5|4505|4503.5|15641
1636972200000|2021-11-15 10:30:00|4510|4509|4508|4507|4515.5|4514.5|4505.5|4504|29707
1636972500000|2021-11-15 10:35:00|4508|4506.5|4510.5|4509|4510.5|4509|4505.5|4504|875
1636972800000|2021-11-15 10:40:00|4510|4508.5|4510.5|4509|4512|4510.5|4508.5|4507|894
1636973100000|2021-11-15 10:45:00|4511|4510|4505.5|4503.5|4512|4510.5|4505|4503.5|2413
1636973400000|2021-11-15 10:50:00|4506|4504|4506.5|4505.5|4507.5|4506.5|4505.5|4503.5|176
1636973700000|2021-11-15 10:55:00|4508.5|4507|4505|4504.5|4509|4508|4504.5|4503.5|8178
1636974000000|2021-11-15 11:00:00|4505.5|4505|4503.5|4502.5|4506.5|4506|4501|4500|20943
1636974300000|2021-11-15 11:05:00|4504|4503|4508.5|4507.5|4509.5|4508|4504|4503|7997
1636974600000|2021-11-15 11:10:00|4508|4507|4509|4508|4509|4508.5|4506.5|4505.5|7807
1636974900000|2021-11-15 11:15:00|4508.5|4507.5|4509.5|4508.5|4511.5|4511|4507.5|4507|15523
1636975200000|2021-11-15 11:20:00|4509|4508|4506|4505.5|4510|4509|4506|4505|15346
1636975500000|2021-11-15 11:25:00|4506.5|4506|4504.5|4504|4507|4506.5|4504.5|4504|11087
1636975800000|2021-11-15 11:30:00|4505|4503.5|4501.5|4500.5|4505|4504.5|4501.5|4500|10159
1636976100000|2021-11-15 11:35:00|4501|4500|4503.5|4503|4504.5|4504|4501|4500|12365
1636976400000|2021-11-15 11:40:00|4503|4502.5|4494.5|4493.5|4505|4503.5|4494|4493|13448
1636976700000|2021-11-15 11:45:00|4495|4494|4495.5|4494.5|4497.5|4496.5|4494|4493|6860
1636977000000|2021-11-15 11:50:00|4496|4495|4492.5|4491.5|4496.5|4496|4492|4490.5|6738
1636977300000|2021-11-15 11:55:00|4492|4490.5|4501.5|4500.5|4501.5|4500.5|4491.5|4490.5|11601
1636977600000|2021-11-15 12:00:00|4501|4501|4507|4505.5|4508|4507|4500|4499.5|28996
1636977900000|2021-11-15 12:05:00|4506.5|4506|4501.5|4500.5|4507|4506.5|4499.5|4499|8304
1636978200000|2021-11-15 12:10:00|4501|4501|4505|4504|4505.5|4505|4500.5|4499.5|11659
1636978500000|2021-11-15 12:15:00|4505.5|4504.5|4504.5|4503.5|4506.5|4505.5|4504|4503.5|11961
1636978800000|2021-11-15 12:20:00|4504|4504|4504|4503|4504.5|4504|4502|4501|6167
1636979100000|2021-11-15 12:25:00|4503.5|4502.5|4502.5|4502|4506|4505|4502|4501.5|5559
1636979400000|2021-11-15 12:30:00|4502|4501.5|4504.5|4504|4506|4505|4501|4500.5|6405
1636979700000|2021-11-15 12:35:00|4504|4503.5|4505.5|4504.5|4508|4506|4502.5|4502|16608
1636980000000|2021-11-15 12:40:00|4505|4504|4499|4498|4505|4504|4498|4497.5|9414
1636980300000|2021-11-15 12:45:00|4499.5|4498.5|4505.5|4504.5|4506|4505|4498.5|4498|11012
1636980600000|2021-11-15 12:50:00|4506|4505|4505|4504.5|4508|4507.5|4505|4504.5|16082
1636980900000|2021-11-15 12:55:00|4504.5|4504|4507|4506.5|4509.5|4509|4504.5|4504|14970
1636981200000|2021-11-15 13:00:00|4507.5|4506|4505.5|4504|4507.5|4506|4503.5|4502.5|6883
1636981500000|2021-11-15 13:05:00|4505|4503.5|4507|4506.5|4507.5|4506.5|4503.5|4502.5|7316
1636981800000|2021-11-15 13:10:00|4506.5|4506|4506|4505|4507.5|4507|4505|4503.5|10926
1636982100000|2021-11-15 13:15:00|4505|4504.5|4502|4501|4507|4506.5|4501.5|4501|17770
1636982400000|2021-11-15 13:20:00|4501.5|4500.5|4507|4506|4507|4506.5|4501|4500|8805
1636982700000|2021-11-15 13:25:00|4507.5|4506.5|4506.5|4505.5|4509.5|4508|4505.5|4505|5364
1636983000000|2021-11-15 13:30:00|4506|4505|4507|4506.5|4508|4507|4502|4501.5|13295
1636983300000|2021-11-15 13:35:00|4506.5|4506|4511|4510|4514|4513|4506|4505.5|19473
1636983600000|2021-11-15 13:40:00|4511.5|4510.5|4510.5|4510|4512|4510.5|4509.5|4509|5472
1636983900000|2021-11-15 13:45:00|4511|4510.5|4511.5|4510.5|4512|4511|4506|4505.5|17244
1636984200000|2021-11-15 13:50:00|4511|4511|4513|4511.5|4513|4512|4510|4509.5|11971
1636984500000|2021-11-15 13:55:00|4513.5|4512|4508.5|4508|4513.5|4513|4508|4507.5|44249
1636984800000|2021-11-15 14:00:00|4509|4508.5|4514.5|4514|4518|4517.5|4509|4508.5|15403
1636985100000|2021-11-15 14:05:00|4515.5|4514.5|4517.5|4516.5|4521.5|4520.5|4514|4513.5|20366
1636985400000|2021-11-15 14:10:00|4518|4517|4510.5|4509.5|4519|4518|4510.5|4509.5|22179
1636985700000|2021-11-15 14:15:00|4510|4509|4516|4515|4516|4515|4509|4508|28131
1636986000000|2021-11-15 14:20:00|4516.5|4516|4519|4518|4520|4519.5|4516|4515|16563
1636986300000|2021-11-15 14:25:00|4519.5|4518.5|4521.5|4520|4527.5|4527|4519.5|4518|32053
1636986600000|2021-11-15 14:30:00|4521|4519.5|4511|4509.5|4521.5|4521|4510|4509.5|53144
1636986900000|2021-11-15 14:35:00|4510.5|4510|4501.5|4500.5|4513|4512.5|4497|4496|61100
1636987200000|2021-11-15 14:40:00|4502|4501|4499|4498|4507|4506|4497|4496.5|45935
1636987500000|2021-11-15 14:45:00|4499.5|4499|4505.5|4504.5|4508|4507.5|4498.5|4498|48382
1636987800000|2021-11-15 14:50:00|4505|4504|4507.5|4506.5|4509.5|4509|4502.5|4502|35714
1636988100000|2021-11-15 14:55:00|4507|4507|4515.5|4514.5|4517.5|4516.5|4507|4506|40160
1636988400000|2021-11-15 15:00:00|4515|4514|4507.5|4507|4517.5|4516.5|4507.5|4506.5|51019
1636988700000|2021-11-15 15:05:00|4508|4507.5|4509|4508.5|4512.5|4511|4504|4503.5|54855
1636989000000|2021-11-15 15:10:00|4508.5|4508|4508|4507.5|4510.5|4509|4504.5|4504|39766
1636989300000|2021-11-15 15:15:00|4508.5|4507|4504.5|4504|4511|4510|4503|4501.5|29963
1636989600000|2021-11-15 15:20:00|4504|4503.5|4504.5|4503.5|4511.5|4511|4503|4502.5|42146
1636989900000|2021-11-15 15:25:00|4504|4504|4500.5|4500|4506.5|4506|4499.5|4499|41477
1636990200000|2021-11-15 15:30:00|4500|4499.5|4500|4499.5|4503|4502|4495|4494|23194
1636990500000|2021-11-15 15:35:00|4499.5|4499|4495.5|4494.5|4500|4499.5|4494|4493.5|25014
1636990800000|2021-11-15 15:40:00|4495|4494|4492.5|4492|4496.5|4495.5|4491.5|4490.5|111934
1636991100000|2021-11-15 15:45:00|4492|4491.5|4497.5|4497|4499|4498.5|4491.5|4491|31290
1636991400000|2021-11-15 15:50:00|4497|4496.5|4494.5|4494|4497.5|4497|4494|4493.5|29925
1636991700000|2021-11-15 15:55:00|4494|4493.5|4491.5|4491|4497|4496.5|4489.5|4489|40413
1636992000000|2021-11-15 16:00:00|4491|4490.5|4498|4497.5|4500|4499|4491|4490|40232
1636992300000|2021-11-15 16:05:00|4497.5|4497|4504|4503|4504.5|4504|4495.5|4495|55084
1636992600000|2021-11-15 16:10:00|4503.5|4502.5|4507.5|4506.5|4509.5|4508.5|4502.5|4501.5|33499
1636992900000|2021-11-15 16:15:00|4507|4506|4504|4503.5|4507|4506|4499.5|4498.5|35688
1636993200000|2021-11-15 16:20:00|4504.5|4504|4509|4507.5|4509.5|4509|4502.5|4501.5|32277
1636993500000|2021-11-15 16:25:00|4509.5|4508|4508|4506.5|4511|4510|4500.5|4500|45636
1637049600000|2021-11-16 08:00:00|4517.5|4510.5|4496|4493.5|4517.5|4515|4493.5|4489.5|34109
1637049900000|2021-11-16 08:05:00|4496.5|4494|4505.5|4503.5|4511.5|4510|4493.5|4491|32178
1637050200000|2021-11-16 08:10:00|4506|4504|4513.5|4511.5|4516|4515|4503|4501.5|16157
1637050500000|2021-11-16 08:15:00|4513|4511|4505|4504|4513|4511|4502|4500|13608
1637050800000|2021-11-16 08:20:00|4506|4504.5|4504|4502.5|4510.5|4510|4503|4501.5|7085
1637051100000|2021-11-16 08:25:00|4503.5|4503|4502|4500|4511.5|4511|4500|4498.5|24152
1637051400000|2021-11-16 08:30:00|4501.5|4499.5|4498.5|4496|4501.5|4501|4496|4495|10733
1637051700000|2021-11-16 08:35:00|4498|4496.5|4489.5|4488|4498|4497|4487.5|4486|13090
1637052000000|2021-11-16 08:40:00|4489|4487.5|4494|4493.5|4497|4496|4488.5|4487.5|16499
1637052300000|2021-11-16 08:45:00|4493.5|4493|4484|4482|4495|4493.5|4484|4482|10533
1637052600000|2021-11-16 08:50:00|4484.5|4481.5|4488|4487|4490.5|4489.5|4484|4481.5|12011
1637052900000|2021-11-16 08:55:00|4488.5|4487.5|4503|4502|4503|4502|4488.5|4487.5|12994
1637053200000|2021-11-16 09:00:00|4503.5|4501.5|4505.5|4505|4510.5|4508.5|4500.5|4499.5|11028
1637053500000|2021-11-16 09:05:00|4506|4505.5|4508.5|4507.5|4512.5|4510.5|4504|4502.5|22637
1637053800000|2021-11-16 09:10:00|4508|4507|4506.5|4505|4508.5|4507.5|4502.5|4501|22282
1637054100000|2021-11-16 09:15:00|4506|4505.5|4517|4516.5|4517.5|4516.5|4506|4505.5|14886
1637054400000|2021-11-16 09:20:00|4517.5|4517|4511.5|4510|4520|4519|4511|4509|16993
1637054700000|2021-11-16 09:25:00|4512|4510.5|4516|4515|4516.5|4516|4511.5|4510.5|19409
1637055000000|2021-11-16 09:30:00|4515.5|4514.5|4512.5|4512|4515.5|4514.5|4508.5|4507|24474
1637055300000|2021-11-16 09:35:00|4512|4511.5|4507.5|4506.5|4512.5|4512|4507|4506.5|41439
1637055600000|2021-11-16 09:40:00|4507|4506|4507.5|4506.5|4508.5|4507|4503.5|4502.5|10560
1637055900000|2021-11-16 09:45:00|4507|4506|4501.5|4500|4507.5|4506|4501|4500|20251
1637056200000|2021-11-16 09:50:00|4502|4500.5|4503|4501.5|4505|4504|4501.5|4500.5|55151
1637056500000|2021-11-16 09:55:00|4503.5|4502|4504.5|4503.5|4505.5|4505|4503|4502|67674
1637056800000|2021-11-16 10:00:00|4504|4503|4508|4507|4510|4509|4504|4503|20355
1637057100000|2021-11-16 10:05:00|4507.5|4506.5|4501.5|4500|4507.5|4506.5|4497.5|4496|36267
1637057400000|2021-11-16 10:10:00|4501|4500.5|4502.5|4501.5|4504.5|4503.5|4501|4500|11152
1637057700000|2021-11-16 10:15:00|4503|4502|4494|4492.5|4503.5|4502.5|4492.5|4491.5|10879
1637058000000|2021-11-16 10:20:00|4495|4493|4501.5|4500.5|4501.5|4501|4494.5|4493|24719
1637058300000|2021-11-16 10:25:00|4501|4500|4499|4498|4501|4500|4495.5|4495|7300
1637058600000|2021-11-16 10:30:00|4499.5|4498.5|4499.5|4498.5|4500|4499.5|4497.5|4496.5|9959
1637058900000|2021-11-16 10:35:00|4499|4498|4496|4494.5|4499.5|4498.5|4495|4494|8623
1637059200000|2021-11-16 10:40:00|4495.5|4495|4491.5|4490.5|4496|4495.5|4491|4490.5|7973
1637059500000|2021-11-16 10:45:00|4492|4491|4489|4487.5|4492.5|4492|4488|4487|16606
1637059800000|2021-11-16 10:50:00|4488.5|4488|4493.5|4493|4495|4494.5|4488|4487.5|12847
1637060100000|2021-11-16 10:55:00|4494|4494|4496|4495|4499|4498|4493|4492|13617
1637060400000|2021-11-16 11:00:00|4496.5|4495.5|4498.5|4497|4500.5|4499.5|4496|4495|7849
1637060700000|2021-11-16 11:05:00|4498|4496.5|4496|4495|4498|4497|4491.5|4491|17369
1637061000000|2021-11-16 11:10:00|4495.5|4494.5|4491.5|4490.5|4496|4494.5|4491|4490.5|14035
1637061300000|2021-11-16 11:15:00|4491|4490|4489|4488.5|4493|4492|4487.5|4487|25336
1637061600000|2021-11-16 11:20:00|4488.5|4488|4484|4483|4492|4491|4484|4483|35897
1637061900000|2021-11-16 11:25:00|4483.5|4482.5|4487|4486|4489.5|4489|4483|4482.5|23527
1637062200000|2021-11-16 11:30:00|4487.5|4486.5|4495|4494|4495.5|4494.5|4487.5|4486|19656
1637062500000|2021-11-16 11:35:00|4495.5|4494.5|4498|4497|4498.5|4498|4494|4493.5|8903
1637062800000|2021-11-16 11:40:00|4497.5|4496.5|4501.5|4500.5|4503|4502|4497|4496|14360
1637063100000|2021-11-16 11:45:00|4501|4501|4498.5|4497.5|4502|4501.5|4496|4495.5|22768
1637063400000|2021-11-16 11:50:00|4499|4498|4501.5|4500.5|4502.5|4501.5|4497.5|4497|30356
1637063700000|2021-11-16 11:55:00|4502|4501|4503|4502.5|4510.5|4509|4502|4501|23436
1637064000000|2021-11-16 12:00:00|4503.5|4502|4503|4502.5|4506|4505|4500.5|4500|44001
1637064300000|2021-11-16 12:05:00|4502.5|4502|4499|4498|4502.5|4502.5|4498|4497|12011
1637064600000|2021-11-16 12:10:00|4499.5|4498.5|4503.5|4503|4504|4503|4498.5|4498|6558
1637064900000|2021-11-16 12:15:00|4503|4502.5|4503|4502|4505.5|4504.5|4500.5|4499.5|10655
1637065200000|2021-11-16 12:20:00|4502.5|4501.5|4501|4500|4503|4502|4499|4498.5|10576
1637065500000|2021-11-16 12:25:00|4500.5|4499.5|4503|4502|4503|4502|4500|4499|4031
1637065800000|2021-11-16 12:30:00|4503.5|4502.5|4499|4498|4504.5|4503|4499|4498|9302
1637066100000|2021-11-16 12:35:00|4498.5|4497.5|4495.5|4494.5|4498.5|4497.5|4494.5|4494|9643
1637066400000|2021-11-16 12:40:00|4496|4495|4493.5|4492.5|4496.5|4496|4493.5|4492.5|10610
1637066700000|2021-11-16 12:45:00|4493|4492|4486|4485|4493.5|4492|4486|4485|6536
1637067000000|2021-11-16 12:50:00|4485.5|4485.5|4487.5|4487|4487.5|4487|4484|4483.5|21078
1637067300000|2021-11-16 12:55:00|4487|4486.5|4488|4487|4492|4491.5|4486|4485.5|16315
1637067600000|2021-11-16 13:00:00|4488.5|4487.5|4494|4493.5|4495|4494|4488|4487|7784
1637067900000|2021-11-16 13:05:00|4494.5|4494|4489.5|4489|4495|4494.5|4488|4487.5|33677
1637068200000|2021-11-16 13:10:00|4490|4489.5|4491.5|4490.5|4492|4491.5|4490|4489|4667
1637068500000|2021-11-16 13:15:00|4491|4490|4490|4489|4491.5|4490.5|4488.5|4487.5|13394
1637068800000|2021-11-16 13:20:00|4489.5|4488.5|4487.5|4486.5|4489.5|4488.5|4486|4485.5|26585
1637069100000|2021-11-16 13:25:00|4488|4487|4490|4489|4490|4489.5|4487.5|4487|14162
1637069400000|2021-11-16 13:30:00|4489.5|4489.5|4490|4489|4491.5|4491|4489|4488|10533
1637069700000|2021-11-16 13:35:00|4490.5|4489.5|4491.5|4490.5|4495|4494|4489.5|4489|32519
1637070000000|2021-11-16 13:40:00|4491|4490|4491.5|4490.5|4492.5|4492|4488|4487.5|14560
1637070300000|2021-11-16 13:45:00|4491|4490|4489.5|4488.5|4492|4491.5|4489|4488.5|40279
1637070600000|2021-11-16 13:50:00|4490|4489|4488.5|4488|4490|4489.5|4486.5|4485|25129
1637070900000|2021-11-16 13:55:00|4488|4487.5|4489.5|4488.5|4490|4489.5|4486|4485.5|27546
1637071200000|2021-11-16 14:00:00|4489|4488|4488.5|4487|4490.5|4489.5|4486.5|4485.5|33506
1637071500000|2021-11-16 14:05:00|4488|4487.5|4484|4483|4488.5|4488|4483.5|4482|16999
1637071800000|2021-11-16 14:10:00|4484.5|4483.5|4483|4481.5|4486.5|4485.5|4481|4480|19183
1637072100000|2021-11-16 14:15:00|4482.5|4482|4475.5|4475|4482.5|4482|4475|4474.5|37624
1637072400000|2021-11-16 14:20:00|4476|4475.5|4478|4476.5|4480.5|4479.5|4475.5|4474.5|23240
1637072700000|2021-11-16 14:25:00|4478.5|4477|4485|4483.5|4488|4487|4478|4477|57576
1637073000000|2021-11-16 14:30:00|4485.5|4484|4480.5|4479.5|4493|4491|4479.5|4478.5|115368
1637073300000|2021-11-16 14:35:00|4481|4480|4478|4477|4491.5|4490|4478|4477|83910
1637073600000|2021-11-16 14:40:00|4478.5|4477.5|4478|4477|4481|4480|4473|4472|74930
1637073900000|2021-11-16 14:45:00|4478.5|4477.5|4481.5|4481|4486.5|4485.5|4478|4477|61499
1637074200000|2021-11-16 14:50:00|4482.5|4481.5|4479.5|4478.5|4487|4486.5|4479|4477.5|47631
1637074500000|2021-11-16 14:55:00|4480|4479|4478|4476.5|4481|4480|4477|4476|31529
1637074800000|2021-11-16 15:00:00|4478.5|4477|4476|4475|4480.5|4479.5|4475.5|4475|35625
1637075100000|2021-11-16 15:05:00|4476.5|4475.5|4474|4473|4478|4477.5|4471|4470.5|57253
1637075400000|2021-11-16 15:10:00|4474.5|4473.5|4476|4475|4477|4476.5|4468.5|4468|79742
1637075700000|2021-11-16 15:15:00|4475.5|4475.5|4477|4475.5|4481|4480.5|4475.5|4474.5|40388
1637076000000|2021-11-16 15:20:00|4476.5|4476|4473|4472|4477.5|4477|4473|4472|37073
1637076300000|2021-11-16 15:25:00|4472.5|4471.5|4473|4472.5|4475|4474.5|4470|4469|48485
1637076600000|2021-11-16 15:30:00|4473.5|4473|4477.5|4476.5|4481.5|4480.5|4473|4472|96463
1637076900000|2021-11-16 15:35:00|4477|4477|4471.5|4471|4479.5|4479|4471.5|4471|39840
1637077200000|2021-11-16 15:40:00|4472|4470.5|4473|4472.5|4477.5|4476.5|4471.5|4470.5|41900
1637077500000|2021-11-16 15:45:00|4472.5|4472|4474|4473.5|4476|4475|4471|4470.5|42140
1637077800000|2021-11-16 15:50:00|4475|4474|4467.5|4467|4475|4474|4467.5|4467|25657
1637078100000|2021-11-16 15:55:00|4468|4467.5|4463.5|4463|4469|4468.5|4462.5|4462|63212
1637078400000|2021-11-16 16:00:00|4463|4462.5|4465.5|4465|4466|4465|4461.5|4461|45376
1637078700000|2021-11-16 16:05:00|4466|4465.5|4479.5|4478.5|4479.5|4479|4465.5|4465|32478
1637079000000|2021-11-16 16:10:00|4479|4479|4479|4477.5|4479.5|4479|4475|4474.5|37550
1637079300000|2021-11-16 16:15:00|4479.5|4478|4473.5|4473|4479.5|4478.5|4473.5|4473|22182
1637079600000|2021-11-16 16:20:00|4474|4473.5|4477|4476.5|4478.5|4477.5|4474|4473|26871
1637079900000|2021-11-16 16:25:00|4476.5|4476|4470.5|4468.5|4477.5|4477|4468.5|4466.5|41410
1637136000000|2021-11-17 08:00:00|4450|4441|4441.5|4438.5|4452|4448.5|4432.5|4427.5|83935
1637136300000|2021-11-17 08:05:00|4441|4439|4431.5|4429.5|4442|4439.5|4424|4423|8944
1637136600000|2021-11-17 08:10:00|4431|4429|4435|4434|4439.5|4438|4428|4426|20492
1637136900000|2021-11-17 08:15:00|4434.5|4433.5|4431.5|4430|4434.5|4434|4423|4420.5|19594
1637137200000|2021-11-17 08:20:00|4431|4430.5|4434.5|4433.5|4434.5|4433.5|4426|4425|18598
1637137500000|2021-11-17 08:25:00|4435|4434|4445|4443.5|4445|4444|4434|4433|34278
1637137800000|2021-11-17 08:30:00|4444.5|4444|4447|4446|4449.5|4448.5|4441|4440|12676
1637138100000|2021-11-17 08:35:00|4447.5|4446.5|4447.5|4446.5|4448.5|4447.5|4443|4441.5|12851
1637138400000|2021-11-17 08:40:00|4448|4447|4459.5|4458.5|4461|4460.5|4448|4446.5|13598
1637138700000|2021-11-17 08:45:00|4460|4459|4463.5|4462.5|4469|4467.5|4460|4458.5|17542
1637139000000|2021-11-17 08:50:00|4464|4463|4466.5|4466|4472.5|4471|4461|4460.5|42321
1637139300000|2021-11-17 08:55:00|4466|4465.5|4459.5|4459|4470|4469.5|4459|4458|31374
1637139600000|2021-11-17 09:00:00|4460|4459.5|4458|4457|4462.5|4462|4449|4448|22845
1637139900000|2021-11-17 09:05:00|4458.5|4457.5|4448.5|4447|4458.5|4457.5|4447|4445.5|11963
1637140200000|2021-11-17 09:10:00|4448|4446|4439|4437|4450|4448.5|4438.5|4437|12948
1637140500000|2021-11-17 09:15:00|4438.5|4436.5|4438.5|4437|4443|4441.5|4435|4433|9565
1637140800000|2021-11-17 09:20:00|4438|4437.5|4436.5|4435.5|4442|4441|4435.5|4434.5|10272
1637141100000|2021-11-17 09:25:00|4436|4435|4437|4436|4438.5|4437.5|4431.5|4430|13758
1637141400000|2021-11-17 09:30:00|4437.5|4436.5|4436|4434.5|4439|4438.5|4426.5|4425|12490
1637141700000|2021-11-17 09:35:00|4435.5|4434|4431|4430|4437.5|4436|4430.5|4429|7520
1637142000000|2021-11-17 09:40:00|4430.5|4429.5|4425|4424|4432|4430|4425|4424|15649
1637142300000|2021-11-17 09:45:00|4425.5|4424.5|4428|4426|4430|4429|4425|4423|12495
1637142600000|2021-11-17 09:50:00|4428.5|4427|4428|4427|4429.5|4428.5|4425|4424.5|7912
1637142900000|2021-11-17 09:55:00|4428.5|4427.5|4425|4423.5|4430.5|4429|4423.5|4422.5|13683
1637143200000|2021-11-17 10:00:00|4424.5|4423|4427|4426|4430.5|4428.5|4424|4423|11370
1637143500000|2021-11-17 10:05:00|4426.5|4425.5|4430|4429|4430|4429.5|4423.5|4423|15353
1637143800000|2021-11-17 10:10:00|4429.5|4428.5|4426|4425.5|4430|4428.5|4424.5|4423.5|15731
1637144100000|2021-11-17 10:15:00|4426.5|4425|4424|4423|4429|4428|4423.5|4423|11508
1637144400000|2021-11-17 10:20:00|4423.5|4422|4426|4425|4427|4426.5|4422|4420.5|20263
1637144700000|2021-11-17 10:25:00|4425.5|4424.5|4424|4423|4428|4427|4420.5|4420|14086
1637145000000|2021-11-17 10:30:00|4424.5|4423.5|4426|4425|4427.5|4426.5|4423.5|4423|18043
1637145300000|2021-11-17 10:35:00|4425.5|4425.5|4426|4425|4426.5|4426|4422.5|4422|8267
1637145600000|2021-11-17 10:40:00|4425.5|4425.5|4424.5|4423.5|4426.5|4426|4421|4420.5|21751
1637145900000|2021-11-17 10:45:00|4425|4424|4423.5|4422.5|4425.5|4425|4418.5|4418|24203
1637146200000|2021-11-17 10:50:00|4424|4423|4439.5|4439|4441.5|4440.5|4424|4423|40557
1637146500000|2021-11-17 10:55:00|4440|4438.5|4443.5|4442.5|4444|4443|4438|4437.5|15669
1637146800000|2021-11-17 11:00:00|4443|4442|4447.5|4446.5|4448|4446.5|4440|4439|11915
1637147100000|2021-11-17 11:05:00|4448|4447|4455|4454|4457|4456|4448|4447|15451
1637147400000|2021-11-17 11:10:00|4454.5|4453.5|4456|4455|4459.5|4458|4452.5|4451|14609
1637147700000|2021-11-17 11:15:00|4455|4454.5|4452.5|4451.5|4456|4455|4450.5|4449.5|12990
1637148000000|2021-11-17 11:20:00|4452|4451|4448.5|4447.5|4454|4453.5|4448|4447.5|50457
1637148300000|2021-11-17 11:25:00|4448|4447|4450.5|4449|4451.5|4450.5|4447.5|4446.5|13282
1637148600000|2021-11-17 11:30:00|4450|4448.5|4449.5|4448.5|4452|4450.5|4445.5|4444.5|11688
1637148900000|2021-11-17 11:35:00|4450|4449|4451.5|4450.5|4452|4451.5|4447|4446.5|11191
1637149200000|2021-11-17 11:40:00|4451|4450|4450.5|4449.5|4453.5|4452.5|4450|4449.5|38967
1637149500000|2021-11-17 11:45:00|4451|4450|4450.5|4449.5|4453|4452.5|4448.5|4448|21824
1637149800000|2021-11-17 11:50:00|4450|4449|4450.5|4449.5|4454|4453|4448.5|4447.5|13244
1637150100000|2021-11-17 11:55:00|4450|4450|4448.5|4447|4451|4450|4444|4442.5|17159
1637150400000|2021-11-17 12:00:00|4448|4447.5|4449.5|4448|4451.5|4451|4444.5|4443.5|10659
1637150700000|2021-11-17 12:05:00|4449|4447.5|4446|4445|4450|4448.5|4444|4442.5|6816
1637151000000|2021-11-17 12:10:00|4445.5|4444.5|4442|4441|4446|4445.5|4438.5|4437.5|172510
1637151300000|2021-11-17 12:15:00|4441.5|4440.5|4441.5|4440.5|4443.5|4442|4440|4438.5|10031
1637151600000|2021-11-17 12:20:00|4442|4441|4444.5|4443.5|4446.5|4445.5|4440.5|4440|17416
1637151900000|2021-11-17 12:25:00|4445|4444|4443.5|4443|4445|4444|4439.5|4438|14150
1637152200000|2021-11-17 12:30:00|4443|4442.5|4442|4441|4445.5|4444.5|4432.5|4432|41487
1637152500000|2021-11-17 12:35:00|4441|4440|4445|4444.5|4446.5|4445.5|4440|4438.5|27473
1637152800000|2021-11-17 12:40:00|4445.5|4445|4452.5|4451.5|4454.5|4453.5|4445.5|4444.5|82089
1637153100000|2021-11-17 12:45:00|4453|4452|4454.5|4453|4455.5|4454.5|4450|4449.5|27324
1637153400000|2021-11-17 12:50:00|4454|4452.5|4456|4455|4458|4457|4453|4452|21001
1637153700000|2021-11-17 12:55:00|4456.5|4455.5|4455|4454|4458|4457|4453.5|4452.5|34195
1637154000000|2021-11-17 13:00:00|4455.5|4454.5|4453|4452.5|4457.5|4456.5|4453|4452|15489
1637154300000|2021-11-17 13:05:00|4454|4453|4451|4450.5|4454|4453|4449|4447.5|21982
1637154600000|2021-11-17 13:10:00|4451.5|4451|4456|4455.5|4457.5|4456|4451.5|4450.5|21151
1637154900000|2021-11-17 13:15:00|4456.5|4456|4460.5|4459.5|4462|4461|4456.5|4456|11489
1637155200000|2021-11-17 13:20:00|4460|4460|4459|4458|4464.5|4463.5|4457|4456.5|16313
1637155500000|2021-11-17 13:25:00|4458.5|4458.5|4456|4455.5|4462.5|4461.5|4456|4455.5|24352
1637155800000|2021-11-17 13:30:00|4455.5|4455|4457.5|4457|4460.5|4459.5|4454|4453.5|20979
1637156100000|2021-11-17 13:35:00|4458|4457.5|4451|4450|4459|4457.5|4449|4448.5|26020
1637156400000|2021-11-17 13:40:00|4450.5|4450.5|4450.5|4449.5|4458.5|4457|4450|4449.5|18909
1637156700000|2021-11-17 13:45:00|4450|4450|4448|4447|4452.5|4451|4447|4446.5|14294
1637157000000|2021-11-17 13:50:00|4447.5|4447.5|4448|4447.5|4451|4450.5|4447|4446.5|18082
1637157300000|2021-11-17 13:55:00|4447.5|4447|4449|4448|4453.5|4452.5|4446.5|4446|29084
1637157600000|2021-11-17 14:00:00|4449.5|4448.5|4450|4449|4451.5|4450.5|4449|4448|23112
1637157900000|2021-11-17 14:05:00|4450.5|4449.5|4450|4449.5|4453.5|4453|4448.5|4447.5|19745
1637158200000|2021-11-17 14:10:00|4449.5|4449|4450|4449|4451|4450.5|4448.5|4448|19520
1637158500000|2021-11-17 14:15:00|4449.5|4449.5|4451.5|4450.5|4453|4452.5|4448.5|4448|13205
1637158800000|2021-11-17 14:20:00|4451|4450|4452.5|4451.5|4452.5|4452|4449.5|4449|26135
1637159100000|2021-11-17 14:25:00|4452|4451|4451.5|4451|4455|4454.5|4449.5|4449|36229
1637159400000|2021-11-17 14:30:00|4451|4450.5|4445.5|4444.5|4455|4454|4443|4441.5|104506
1637159700000|2021-11-17 14:35:00|4446|4445|4450|4449|4450.5|4450|4445|4444|59261
1637160000000|2021-11-17 14:40:00|4450.5|4449.5|4460.5|4459.5|4470|4469.5|4449.5|4449|154031
1637160300000|2021-11-17 14:45:00|4460|4460|4461.5|4461|4466.5|4465.5|4457.5|4456.5|94914
1637160600000|2021-11-17 14:50:00|4462|4461.5|4453|4452.5|4463.5|4462.5|4451.5|4450|41143
1637160900000|2021-11-17 14:55:00|4453.5|4453|4435|4434.5|4455.5|4454.5|4434|4433.5|50751
1637161200000|2021-11-17 15:00:00|4435.5|4435|4444|4443.5|4445|4443.5|4434|4433.5|65163
1637161500000|2021-11-17 15:05:00|4443.5|4443|4445.5|4444|4446|4445.5|4436.5|4435.5|31913
1637161800000|2021-11-17 15:10:00|4445|4444.5|4446|4445|4448|4447|4440.5|4440|20102
1637162100000|2021-11-17 15:15:00|4445.5|4444.5|4443.5|4442.5|4446|4445|4440.5|4439.5|29826
1637162400000|2021-11-17 15:20:00|4444|4442|4439.5|4439|4444|4442|4434|4433|22428
1637162700000|2021-11-17 15:25:00|4440|4439.5|4437|4436|4442|4441|4432|4431|26383
1637163000000|2021-11-17 15:30:00|4437.5|4436.5|4446.5|4445.5|4449|4448.5|4436|4435|23610
1637163300000|2021-11-17 15:35:00|4446|4445|4444.5|4444|4447|4446|4439|4438|88007
1637163600000|2021-11-17 15:40:00|4444|4443.5|4444|4443|4446.5|4445.5|4440|4439.5|18613
1637163900000|2021-11-17 15:45:00|4443.5|4442.5|4448|4447|4450|4448.5|4442|4441|63613
1637164200000|2021-11-17 15:50:00|4447.5|4446.5|4443.5|4443|4448|4447.5|4442.5|4441.5|16372
1637164500000|2021-11-17 15:55:00|4444|4443.5|4450|4449.5|4451|4450.5|4443|4442|24700
1637164800000|2021-11-17 16:00:00|4450.5|4450|4447.5|4446.5|4451|4450|4445|4444|30712
1637165100000|2021-11-17 16:05:00|4447|4446|4448|4447|4448|4447|4441.5|4441|21084
1637165400000|2021-11-17 16:10:00|4447.5|4446.5|4449|4448|4449.5|4448.5|4444|4443|23912
1637165700000|2021-11-17 16:15:00|4449.5|4448.5|4446|4445|4451|4450.5|4444|4443|38510
1637166000000|2021-11-17 16:20:00|4446.5|4445.5|4449.5|4449|4450|4449|4445.5|4445|17865
1637166300000|2021-11-17 16:25:00|4449|4448.5|4449.5|4448|4454|4453|4447.5|4446.5|54288
1637222400000|2021-11-18 08:00:00|4440|4436|4386|4384|4440|4437|4383.5|4380|50645
1637222700000|2021-11-18 08:05:00|4385.5|4383.5|4371|4369|4391|4388.5|4364.5|4363.5|53507
1637223000000|2021-11-18 08:10:00|4370.5|4368|4368.5|4367|4373|4370.5|4361|4359|53568
1637223300000|2021-11-18 08:15:00|4369|4367.5|4379|4376.5|4379.5|4376.5|4360|4359|30599
1637223600000|2021-11-18 08:20:00|4378.5|4377|4399.5|4398|4400|4398.5|4378.5|4377|23597
1637223900000|2021-11-18 08:25:00|4400|4398.5|4402.5|4401|4406.5|4404.5|4393|4391|42709
1637224200000|2021-11-18 08:30:00|4402|4401.5|4406|4405|4412|4410.5|4400.5|4399.5|24483
1637224500000|2021-11-18 08:35:00|4407|4404.5|4408.5|4407|4410.5|4408.5|4401.5|4400.5|23225
1637224800000|2021-11-18 08:40:00|4408|4406.5|4405|4403.5|4408.5|4407.5|4404|4402|20388
1637225100000|2021-11-18 08:45:00|4405.5|4404|4403|4402|4407.5|4407|4399.5|4399|22391
1637225400000|2021-11-18 08:50:00|4402.5|4401.5|4407|4405|4408|4406.5|4400.5|4399.5|14706
1637225700000|2021-11-18 08:55:00|4407.5|4405.5|4411|4410|4413|4411.5|4407|4405.5|18004
1637226000000|2021-11-18 09:00:00|4411.5|4410.5|4422|4421|4422.5|4421.5|4409.5|4409|18333
1637226300000|2021-11-18 09:05:00|4422.5|4421.5|4426|4424.5|4426|4424.5|4420|4419|19507
1637226600000|2021-11-18 09:10:00|4425.5|4424|4413|4412|4427.5|4426.5|4412.5|4411|18875
1637226900000|2021-11-18 09:15:00|4412.5|4411.5|4411.5|4410|4417|4416|4409|4408|14486
1637227200000|2021-11-18 09:20:00|4411|4409.5|4413.5|4412.5|4418|4416|4407|4405.5|13080
1637227500000|2021-11-18 09:25:00|4413|4412|4418|4416.5|4418.5|4416.5|4408.5|4407|6779
1637227800000|2021-11-18 09:30:00|4417.5|4416|4420.5|4419.5|4420.5|4420|4413.5|4412.5|14717
1637228100000|2021-11-18 09:35:00|4421|4420|4422|4420.5|4422|4420.5|4413.5|4412.5|10707
1637228400000|2021-11-18 09:40:00|4422.5|4421|4416.5|4415|4423|4421.5|4416.5|4415|31026
1637228700000|2021-11-18 09:45:00|4415.5|4414.5|4417.5|4416|4418.5|4416|4411|4410|12085
1637229000000|2021-11-18 09:50:00|4417|4415.5|4405.5|4404.5|4417|4415.5|4404.5|4403.5|14606
1637229300000|2021-11-18 09:55:00|4406|4405|4414.5|4413|4414.5|4413|4406|4405|7690
1637229600000|2021-11-18 10:00:00|4414|4412.5|4418|4416.5|4421|4420|4413.5|4412.5|20368
1637229900000|2021-11-18 10:05:00|4418.5|4417|4415.5|4414|4419.5|4417.5|4413|4412|9435
1637230200000|2021-11-18 10:10:00|4415|4414.5|4412.5|4411.5|4416|4415|4411.5|4411|7866
1637230500000|2021-11-18 10:15:00|4412|4411|4408|4407|4412|4411|4407|4406|14179
1637230800000|2021-11-18 10:20:00|4407.5|4406.5|4406.5|4405.5|4408|4407.5|4405|4404.5|9881
1637231100000|2021-11-18 10:25:00|4406|4405|4410|4409|4410|4409|4404|4402.5|7514
1637231400000|2021-11-18 10:30:00|4410.5|4409.5|4409.5|4408.5|4413|4411.5|4407.5|4406|20169
1637231700000|2021-11-18 10:35:00|4410|4409|4409.5|4408.5|4412|4411|4406.5|4405.5|33659
1637232000000|2021-11-18 10:40:00|4409|4408|4407|4406.5|4409.5|4409|4406|4405.5|17557
1637232300000|2021-11-18 10:45:00|4406.5|4406|4399.5|4398.5|4407|4406.5|4398.5|4397.5|27163
1637232600000|2021-11-18 10:50:00|4400|4399|4401|4400.5|4403|4402|4394|4392.5|26882
1637232900000|2021-11-18 10:55:00|4400.5|4400|4400|4399|4402.5|4401|4396.5|4396|30093
1637233200000|2021-11-18 11:00:00|4399.5|4398|4401.5|4400.5|4402.5|4402|4396.5|4396|19848
1637233500000|2021-11-18 11:05:00|4401|4400|4401|4400|4401.5|4400|4398.5|4397.5|8882
1637233800000|2021-11-18 11:10:00|4400.5|4399.5|4400|4399|4401|4400|4397.5|4396.5|14137
1637234100000|2021-11-18 11:15:00|4400.5|4399.5|4400|4398.5|4401.5|4400.5|4398.5|4398|12346
1637234400000|2021-11-18 11:20:00|4399.5|4399|4403.5|4402.5|4403.5|4402.5|4398|4397|17634
1637234700000|2021-11-18 11:25:00|4402.5|4402|4401|4400.5|4403.5|4403|4398.5|4398|15449
1637235000000|2021-11-18 11:30:00|4402|4401|4401.5|4401|4404|4403|4401|4400.5|6988
1637235300000|2021-11-18 11:35:00|4402|4401.5|4405.5|4404.5|4407.5|4407|4401.5|4401|12818
1637235600000|2021-11-18 11:40:00|4406|4405|4405.5|4405|4407.5|4406|4404.5|4403.5|7998
1637235900000|2021-11-18 11:45:00|4406.5|4405.5|4410|4409|4410|4409.5|4405.5|4405|13582
1637236200000|2021-11-18 11:50:00|4409.5|4408.5|4407.5|4406.5|4411|4410|4406|4405|23848
1637236500000|2021-11-18 11:55:00|4407|4406|4409|4408|4410.5|4409.5|4406.5|4406|8878
1637236800000|2021-11-18 12:00:00|4410|4408.5|4403|4402|4410|4409.5|4402|4401|43850
1637237100000|2021-11-18 12:05:00|4403.5|4403|4408|4407|4408|4407|4403|4402|12530
1637237400000|2021-11-18 12:10:00|4407.5|4406.5|4409|4408|4409.5|4408.5|4405.5|4405|9633
1637237700000|2021-11-18 12:15:00|4409.5|4408.5|4409|4407.5|4409.5|4409|4406|4405|7912
1637238000000|2021-11-18 12:20:00|4408.5|4407|4411|4410.5|4411|4410.5|4407|4406.5|8537
1637238300000|2021-11-18 12:25:00|4411.5|4410|4410.5|4409.5|4412|4410.5|4408.5|4407.5|7705
1637238600000|2021-11-18 12:30:00|4410|4409|4409.5|4408.5|4410|4409.5|4408|4407|3748
1637238900000|2021-11-18 12:35:00|4410|4409|4409.5|4409|4411|4410|4409.5|4409|3882
1637239200000|2021-11-18 12:40:00|4410|4409.5|4413|4412|4413.5|4413|4410|4409.5|5246
1637239500000|2021-11-18 12:45:00|4412.5|4411.5|4411.5|4410|4414.5|4413|4409.5|4408.5|10619
1637239800000|2021-11-18 12:50:00|4412|4410.5|4408.5|4408|4412.5|4411.5|4408.5|4408|7737
1637240100000|2021-11-18 12:55:00|4409|4408.5|4410|4408.5|4410|4408.5|4404.5|4403.5|6946
1637240400000|2021-11-18 13:00:00|4410.5|4409|4406.5|4406|4412.5|4411|4406.5|4406|7666
1637240700000|2021-11-18 13:05:00|4406|4405.5|4409.5|4408|4410.5|4410|4401.5|4400|25623
1637241000000|2021-11-18 13:10:00|4409|4408.5|4406.5|4406|4409|4408.5|4406|4405|9414
1637241300000|2021-11-18 13:15:00|4407|4405|4406|4405|4411.5|4411|4405.5|4404|9114
1637241600000|2021-11-18 13:20:00|4405.5|4405.5|4402|4400.5|4407.5|4406|4401.5|4400.5|9194
1637241900000|2021-11-18 13:25:00|4401.5|4401|4401.5|4400|4403.5|4402.5|4396|4394.5|14757
1637242200000|2021-11-18 13:30:00|4401|4399.5|4399|4397.5|4401|4400|4394|4393|13581
1637242500000|2021-11-18 13:35:00|4400|4398|4401.5|4400.5|4404.5|4403|4398|4397.5|56406
1637242800000|2021-11-18 13:40:00|4401|4400|4399|4398|4401.5|4400.5|4395.5|4394|8383
1637243100000|2021-11-18 13:45:00|4398.5|4397.5|4398|4397|4399|4398.5|4393.5|4392.5|29462
1637243400000|2021-11-18 13:50:00|4397.5|4396.5|4387.5|4386|4397.5|4396.5|4386.5|4385.5|31247
1637243700000|2021-11-18 13:55:00|4388|4386.5|4382|4381|4389.5|4389|4381.5|4381|55610
1637244000000|2021-11-18 14:00:00|4381.5|4381.5|4373.5|4372.5|4384.5|4384|4372.5|4371.5|21928
1637244300000|2021-11-18 14:05:00|4374|4373|4383.5|4383|4384|4383|4373.5|4372|12715
1637244600000|2021-11-18 14:10:00|4384|4383.5|4387.5|4386.5|4389|4388.5|4384|4383|16195
1637244900000|2021-11-18 14:15:00|4387|4386|4387|4386|4391|4390|4386.5|4385|15124
1637245200000|2021-11-18 14:20:00|4387.5|4386.5|4386.5|4384.5|4391|4390.5|4385|4384|17908
1637245500000|2021-11-18 14:25:00|4387|4385|4384|4383.5|4388|4387|4384|4382.5|16303
1637245800000|2021-11-18 14:30:00|4383.5|4383|4388|4386.5|4389|4388.5|4372|4370.5|89252
1637246100000|2021-11-18 14:35:00|4387|4385.5|4392.5|4391|4398|4396.5|4382.5|4382|47265
1637246400000|2021-11-18 14:40:00|4392|4390|4399.5|4398.5|4401.5|4400.5|4390.5|4389|58224
1637246700000|2021-11-18 14:45:00|4399|4398|4395|4394|4401|4400|4391.5|4390|75100
1637247000000|2021-11-18 14:50:00|4394.5|4393.5|4388.5|4387|4395.5|4394|4385|4384.5|44997
1637247300000|2021-11-18 14:55:00|4388|4386.5|4382.5|4381.5|4389|4388.5|4379|4378|78267
1637247600000|2021-11-18 15:00:00|4382|4381|4377|4376|4382.5|4381|4376|4375.5|34399
1637247900000|2021-11-18 15:05:00|4377.5|4376.5|4370|4368.5|4379.5|4378.5|4369|4367|41692
1637248200000|2021-11-18 15:10:00|4369.5|4368|4365|4364|4371|4369.5|4362.5|4361.5|71978
1637248500000|2021-11-18 15:15:00|4364.5|4363.5|4362.5|4361.5|4368.5|4367.5|4361|4360.5|34163
1637248800000|2021-11-18 15:20:00|4361.5|4361|4364.5|4363.5|4367|4365.5|4360|4359|24069
1637249100000|2021-11-18 15:25:00|4364|4364|4359|4357.5|4367|4366.5|4357.5|4356.5|34539
1637249400000|2021-11-18 15:30:00|4358.5|4357|4360|4359|4365.5|4364.5|4354|4353|42217
1637249700000|2021-11-18 15:35:00|4360.5|4359.5|4361|4360|4367|4366|4358|4356.5|36057
1637250000000|2021-11-18 15:40:00|4361.5|4360.5|4363.5|4362.5|4367|4366|4360.5|4360|35696
1637250300000|2021-11-18 15:45:00|4364.5|4363|4374.5|4373.5|4375|4374|4363.5|4362.5|36850
1637250600000|2021-11-18 15:50:00|4375|4374|4373.5|4372.5|4376.5|4376|4371|4370|21473
1637250900000|2021-11-18 15:55:00|4374|4373|4372.5|4371.5|4378|4377|4369|4368.5|43410
1637251200000|2021-11-18 16:00:00|4373|4372|4364|4363.5|4373|4372|4362|4361.5|86134
1637251500000|2021-11-18 16:05:00|4364.5|4363|4365|4364.5|4370.5|4370|4363.5|4363|147492
1637251800000|2021-11-18 16:10:00|4364.5|4364|4369|4368|4369|4368.5|4363.5|4363|45735
1637252100000|2021-11-18 16:15:00|4368.5|4367.5|4372|4371.5|4378|4377|4368|4367.5|39627
1637252400000|2021-11-18 16:20:00|4372.5|4372|4374|4373.5|4375|4374|4370|4368.5|27235
1637252700000|2021-11-18 16:25:00|4373.5|4373|4372|4370.5|4379|4378|4372|4370.5|65237
1637308800000|2021-11-19 08:00:00|4449.5|4442.5|4456.5|4452.5|4465|4460|4446.5|4442|123144
1637309100000|2021-11-19 08:05:00|4456|4452|4458.5|4457|4464|4463|4454.5|4450.5|81445
1637309400000|2021-11-19 08:10:00|4459|4457.5|4438|4436.5|4460|4459|4435|4434|32555
1637309700000|2021-11-19 08:15:00|4438.5|4437|4435.5|4434.5|4448|4447|4433.5|4432.5|32279
1637310000000|2021-11-19 08:20:00|4436|4434|4442.5|4441.5|4445.5|4445|4435|4433.5|21890
1637310300000|2021-11-19 08:25:00|4442|4441|4446|4445.5|4448|4447|4440|4439|27150
1637310600000|2021-11-19 08:30:00|4446.5|4446|4447.5|4446.5|4450.5|4449.5|4444.5|4443|28785
1637310900000|2021-11-19 08:35:00|4448|4447|4448|4447|4452|4451.5|4444.5|4442.5|23161
1637311200000|2021-11-19 08:40:00|4448.5|4447.5|4451.5|4451|4451.5|4451|4445|4444.5|12860
1637311500000|2021-11-19 08:45:00|4452|4451.5|4455.5|4454.5|4460|4459|4451.5|4451|20271
1637311800000|2021-11-19 08:50:00|4456|4455|4449.5|4448.5|4461|4459.5|4449.5|4448.5|68939
1637312100000|2021-11-19 08:55:00|4448.5|4448|4452.5|4451.5|4455|4453.5|4445.5|4445|19416
1637312400000|2021-11-19 09:00:00|4452|4451|4454.5|4453.5|4458|4457.5|4449.5|4449|45924
1637312700000|2021-11-19 09:05:00|4454|4454|4461|4460|4462|4461|4454|4453.5|27195
1637313000000|2021-11-19 09:10:00|4462|4460.5|4461|4460|4464.5|4463|4458|4457|15493
1637313300000|2021-11-19 09:15:00|4461.5|4460.5|4461|4460.5|4463|4461.5|4458.5|4458|10436
1637313600000|2021-11-19 09:20:00|4461.5|4461|4460|4458.5|4464.5|4463.5|4460|4458|7843
1637313900000|2021-11-19 09:25:00|4459.5|4459|4448|4447|4462.5|4461.5|4446.5|4445|24623
1637314200000|2021-11-19 09:30:00|4447.5|4446.5|4451|4450|4451.5|4450.5|4445.5|4444.5|14189
1637314500000|2021-11-19 09:35:00|4450.5|4449.5|4438|4436.5|4450.5|4449.5|4436|4435|12469
1637314800000|2021-11-19 09:40:00|4437.5|4436|4429|4428|4441|4439.5|4427.5|4426.5|25007
1637315100000|2021-11-19 09:45:00|4429.5|4427.5|4437|4436|4448|4446.5|4429|4427.5|51260
1637315400000|2021-11-19 09:50:00|4437.5|4436.5|4436.5|4435.5|4445|4443.5|4434.5|4434|14264
1637315700000|2021-11-19 09:55:00|4436|4434.5|4431|4429|4437.5|4436|4424.5|4423|24945
1637316000000|2021-11-19 10:00:00|4432|4429.5|4431|4430|4436|4435|4430|4429.5|23315
1637316300000|2021-11-19 10:05:00|4430.5|4429|4438|4436.5|4438.5|4438|4428|4426.5|31874
1637316900000|2021-11-19 10:15:00|4432|4430.5|4435.5|4434|4440.5|4440|4425|4424|78531
1637317200000|2021-11-19 10:20:00|4435|4433|4439|4437.5|4441.5|4440.5|4433.5|4431.5|22136
1637317500000|2021-11-19 10:25:00|4439.5|4438|4436|4435|4446.5|4445.5|4434.5|4433|30453
1637317800000|2021-11-19 10:30:00|4435.5|4434.5|4436.5|4435|4438|4436.5|4430.5|4429.5|13006
1637318100000|2021-11-19 10:35:00|4437|4435.5|4436.5|4435|4439|4438.5|4430.5|4429.5|15794
1637318400000|2021-11-19 10:40:00|4436|4435.5|4435|4433.5|4443.5|4442.5|4434.5|4432.5|9111
1637318700000|2021-11-19 10:45:00|4434.5|4433|4433|4432|4438|4436.5|4430.5|4429|9997
1637319000000|2021-11-19 10:50:00|4432.5|4431.5|4435.5|4434|4442.5|4442|4430.5|4428.5|58546
1637319300000|2021-11-19 10:55:00|4435|4434.5|4435.5|4434.5|4437|4436|4428.5|4427.5|57187
1637319600000|2021-11-19 11:00:00|4437|4435|4437.5|4436|4445|4443.5|4436|4434.5|16221
1637319900000|2021-11-19 11:05:00|4438|4436.5|4434|4432.5|4439|4438|4431|4429|18578
1637320200000|2021-11-19 11:10:00|4433.5|4432|4431.5|4430.5|4437|4435.5|4427|4426|21880
1637320500000|2021-11-19 11:15:00|4431|4430|4436|4435|4440|4438|4430.5|4429.5|16277
1637320800000|2021-11-19 11:20:00|4435.5|4434.5|4426.5|4425|4436|4434.5|4424.5|4423.5|10200
1637321100000|2021-11-19 11:25:00|4426|4424.5|4428|4427|4431|4429|4425|4424.5|8584
1637321400000|2021-11-19 11:30:00|4428.5|4427.5|4418|4417|4430|4428|4417.5|4416|13063
1637321700000|2021-11-19 11:35:00|4417.5|4416.5|4412.5|4411|4419.5|4418|4411.5|4410.5|12033
1637322000000|2021-11-19 11:40:00|4412|4411.5|4416.5|4415.5|4417.5|4416.5|4409|4407.5|16971
1637322300000|2021-11-19 11:45:00|4416|4416|4412.5|4411|4420.5|4419|4412|4411|15739
1637322600000|2021-11-19 11:50:00|4412|4410.5|4409|4408|4416|4415.5|4406.5|4405.5|23058
1637322900000|2021-11-19 11:55:00|4409.5|4408.5|4411.5|4410|4413.5|4412|4406|4405.5|5546
1637323200000|2021-11-19 12:00:00|4412.5|4410.5|4410|4408.5|4412.5|4410.5|4407.5|4406|5773
1637323500000|2021-11-19 12:05:00|4409.5|4408|4410|4408.5|4414.5|4413|4408|4407.5|5910
1637323800000|2021-11-19 12:10:00|4409.5|4407.5|4408.5|4407.5|4416|4415|4407.5|4407|14380
1637324100000|2021-11-19 12:15:00|4408|4407|4408.5|4408|4411.5|4410|4407|4406|17641
1637324400000|2021-11-19 12:20:00|4408|4407.5|4410.5|4409|4410.5|4409|4406|4405.5|4925
1637324700000|2021-11-19 12:25:00|4410|4408.5|4412|4411|4413|4412|4405.5|4405|8847
1637325000000|2021-11-19 12:30:00|4411.5|4410.5|4410.5|4409.5|4413|4411.5|4408.5|4407|10138
1637325300000|2021-11-19 12:35:00|4411|4409|4408|4407|4413.5|4413|4405|4404.5|17448
1637325600000|2021-11-19 12:40:00|4407.5|4406.5|4404|4403|4411.5|4411|4402.5|4402|6306
1637325900000|2021-11-19 12:45:00|4403.5|4403.5|4407|4405.5|4407|4405.5|4401.5|4400.5|15602
1637326200000|2021-11-19 12:50:00|4407.5|4405|4406.5|4405.5|4409|4408.5|4404|4403.5|56301
1637326500000|2021-11-19 12:55:00|4406|4405|4409.5|4408.5|4409.5|4408.5|4405.5|4404.5|10920
1637326800000|2021-11-19 13:00:00|4410|4409|4406|4405.5|4412.5|4411|4405|4404|7016
1637327100000|2021-11-19 13:05:00|4405.5|4405|4409|4407.5|4411.5|4410.5|4405|4404|29780
1637327400000|2021-11-19 13:10:00|4408.5|4406.5|4413|4412|4413|4412|4406|4404.5|6415
1637327700000|2021-11-19 13:15:00|4412.5|4411|4415.5|4414.5|4417|4415.5|4411.5|4410.5|10805
1637328000000|2021-11-19 13:20:00|4416|4415|4423|4422|4423.5|4423|4416|4415|14294
1637328300000|2021-11-19 13:25:00|4423.5|4422.5|4429.5|4428.5|4433|4432|4423.5|4422.5|18942
1637328600000|2021-11-19 13:30:00|4429|4428|4428.5|4427.5|4431.5|4430.5|4427.5|4426|19501
1637328900000|2021-11-19 13:35:00|4427.5|4427|4426|4425.5|4429.5|4429|4424.5|4424|24871
1637329200000|2021-11-19 13:40:00|4426.5|4426|4426|4425|4432|4431.5|4425|4424|15452
1637329500000|2021-11-19 13:45:00|4426.5|4425.5|4423|4422|4428.5|4427.5|4422.5|4421|11929
1637329800000|2021-11-19 13:50:00|4423.5|4422.5|4425|4424|4426|4425.5|4420.5|4420|9730
1637330100000|2021-11-19 13:55:00|4424.5|4423.5|4419|4418|4425.5|4424.5|4418|4417|11168
1637330400000|2021-11-19 14:00:00|4418.5|4417.5|4421.5|4421|4423.5|4422.5|4418|4417.5|15264
1637330700000|2021-11-19 14:05:00|4422.5|4421.5|4428.5|4427.5|4430|4429.5|4422.5|4421.5|9602
1637331000000|2021-11-19 14:10:00|4428|4426.5|4429.5|4428.5|4432|4431|4424.5|4423.5|19761
1637331300000|2021-11-19 14:15:00|4429|4428|4446|4445|4449.5|4448|4428.5|4428|32905
1637331600000|2021-11-19 14:20:00|4446.5|4445.5|4446.5|4445|4452|4451|4444.5|4443|66180
1637331900000|2021-11-19 14:25:00|4447|4445.5|4439.5|4437.5|4448.5|4447.5|4437.5|4437|36516
1637332200000|2021-11-19 14:30:00|4439|4439|4440|4438|4442.5|4440.5|4426|4425|130373
1637332500000|2021-11-19 14:35:00|4440.5|4438.5|4456|4455|4457.5|4456.5|4440.5|4438.5|92554
1637332800000|2021-11-19 14:40:00|4456.5|4455.5|4456.5|4454.5|4467.5|4467|4452|4450.5|156031
1637333100000|2021-11-19 14:45:00|4456|4455|4448.5|4447|4457.5|4456.5|4446.5|4444.5|138127
1637333400000|2021-11-19 14:50:00|4449|4447.5|4447|4446|4455.5|4454|4442|4441.5|57836
1637333700000|2021-11-19 14:55:00|4448|4446.5|4452|4451|4454|4452.5|4447.5|4446|42709
1637334000000|2021-11-19 15:00:00|4451.5|4451.5|4447.5|4446.5|4455|4454|4446.5|4445.5|54596
1637334300000|2021-11-19 15:05:00|4447|4446|4437|4435.5|4448.5|4447|4432|4430.5|36886
1637334600000|2021-11-19 15:10:00|4436.5|4436|4443.5|4442.5|4447|4445.5|4434.5|4433.5|24504
1637334900000|2021-11-19 15:15:00|4444|4443|4443.5|4443|4448|4446.5|4435|4434.5|25942
1637335200000|2021-11-19 15:20:00|4444|4443.5|4447|4446.5|4448.5|4447|4441.5|4440.5|27772
1637335500000|2021-11-19 15:25:00|4447.5|4447|4448|4446.5|4453|4452|4445.5|4445|150795
1637335800000|2021-11-19 15:30:00|4447.5|4447|4449|4448|4452.5|4451|4444|4443.5|24343
1637336100000|2021-11-19 15:35:00|4448.5|4447.5|4447.5|4447|4452|4451|4444|4443.5|157303
1637336400000|2021-11-19 15:40:00|4447|4446.5|4451.5|4451|4453.5|4453|4447|4446|77584
1637336700000|2021-11-19 15:45:00|4452|4450.5|4449|4448|4452|4451.5|4447.5|4447|40407
1637337000000|2021-11-19 15:50:00|4448.5|4447.5|4449.5|4449|4452.5|4452|4448|4447|29426
1637337300000|2021-11-19 15:55:00|4450|4449.5|4450|4449|4451.5|4451|4448.5|4448|37497
1637337600000|2021-11-19 16:00:00|4449.5|4449.5|4449.5|4449|4451.5|4451|4448.5|4448|38555
1637337900000|2021-11-19 16:05:00|4450|4449.5|4451.5|4450.5|4452.5|4452|4448.5|4447.5|46492
1637338200000|2021-11-19 16:10:00|4451|4451|4450|4449.5|4453.5|4453|4449|4448.5|50134
1637338500000|2021-11-19 16:15:00|4450.5|4450|4451.5|4450.5|4453|4452.5|4449|4448|74482
1637338800000|2021-11-19 16:20:00|4452|4451|4459|4457.5|4459.5|4458.5|4451|4450|55988
1637339100000|2021-11-19 16:25:00|4458.5|4458|4464|4462.5|4465.5|4464|4457.5|4456.5|51095
1637568000000|2021-11-22 08:00:00|4508|4489.5|4485|4483.5|4508|4495.5|4473.5|4471|121569
1637568300000|2021-11-22 08:05:00|4484.5|4483|4466|4465|4485|4483|4465|4464|29982
1637568600000|2021-11-22 08:10:00|4465.5|4464.5|4472.5|4471.5|4478.5|4477|4463.5|4462.5|21226
1637568900000|2021-11-22 08:15:00|4473|4472|4492|4490|4496.5|4495|4473|4472|21329
1637569200000|2021-11-22 08:20:00|4491.5|4489.5|4484|4483|4493.5|4492|4480|4477.5|26346
1637569500000|2021-11-22 08:25:00|4484.5|4483.5|4482|4480.5|4486|4484.5|4471|4469|25222
1637569800000|2021-11-22 08:30:00|4482.5|4481|4492|4490.5|4492.5|4491.5|4478|4476.5|17997
1637570100000|2021-11-22 08:35:00|4491.5|4490|4490.5|4488.5|4497.5|4496|4487|4485.5|27854
1637570400000|2021-11-22 08:40:00|4489.5|4487.5|4492.5|4490.5|4495|4493.5|4485.5|4484.5|15268
1637570700000|2021-11-22 08:45:00|4492|4490|4496.5|4494.5|4498.5|4497.5|4491|4490|20012
1637571000000|2021-11-22 08:50:00|4496|4494|4484|4482|4496|4494|4480.5|4479|43111
1637571300000|2021-11-22 08:55:00|4483.5|4481.5|4485.5|4483.5|4488|4486.5|4480.5|4479.5|7722
1637571600000|2021-11-22 09:00:00|4484.5|4483|4480|4478.5|4485|4483.5|4479|4477|16690
1637571900000|2021-11-22 09:05:00|4480.5|4479|4478.5|4478|4481.5|4481|4477.5|4476.5|18675
1637572200000|2021-11-22 09:10:00|4478|4477.5|4481|4480|4488|4485.5|4476.5|4476|13620
1637572500000|2021-11-22 09:15:00|4480.5|4479.5|4479.5|4478.5|4481.5|4481|4478.5|4477.5|10581
1637572800000|2021-11-22 09:20:00|4479|4478|4478|4477|4482|4481|4477|4476.5|14638
1637573100000|2021-11-22 09:25:00|4477.5|4476.5|4478|4477|4483.5|4482.5|4476|4475|9550
1637573400000|2021-11-22 09:30:00|4478.5|4477.5|4481|4479.5|4485|4484|4478|4476|10838
1637573700000|2021-11-22 09:35:00|4481.5|4480|4484|4483|4487|4486.5|4481|4479.5|13773
1637574000000|2021-11-22 09:40:00|4483.5|4482.5|4485|4484.5|4487.5|4486.5|4482.5|4482|27465
1637574300000|2021-11-22 09:45:00|4484.5|4484|4484|4483|4485.5|4484|4481.5|4481|22191
1637574600000|2021-11-22 09:50:00|4483.5|4483.5|4483.5|4483|4485.5|4485|4481.5|4480|26234
1637574900000|2021-11-22 09:55:00|4484|4483.5|4489.5|4488.5|4490|4489.5|4484|4483.5|10280
1637575200000|2021-11-22 10:00:00|4489|4488|4489.5|4488.5|4493.5|4493|4489|4487.5|11410
1637575500000|2021-11-22 10:05:00|4490|4489|4498.5|4497.5|4498.5|4498|4488.5|4488|11678
1637575800000|2021-11-22 10:10:00|4499|4498|4490.5|4489.5|4500|4499|4490.5|4489.5|16043
1637576100000|2021-11-22 10:15:00|4490|4490|4487.5|4486.5|4491.5|4490.5|4487.5|4486|7675
1637576400000|2021-11-22 10:20:00|4487|4486|4487|4486.5|4488.5|4487|4483.5|4482|11914
1637576700000|2021-11-22 10:25:00|4488|4487|4485|4484|4490|4488.5|4484|4482.5|10674
1637577000000|2021-11-22 10:30:00|4485.5|4483.5|4483.5|4483|4486.5|4485|4483|4482|7085
1637577300000|2021-11-22 10:35:00|4483|4482.5|4484.5|4483.5|4485|4484.5|4480.5|4480|16398
1637577600000|2021-11-22 10:40:00|4483.5|4483|4484|4483.5|4484.5|4484|4481|4480|10369
1637577900000|2021-11-22 10:45:00|4484.5|4484|4480.5|4479.5|4486.5|4485.5|4480|4479|7012
1637578200000|2021-11-22 10:50:00|4480|4479|4484|4483|4484.5|4483|4479|4478|16522
1637578500000|2021-11-22 10:55:00|4484.5|4483.5|4489|4487.5|4490|4488.5|4484|4483|7220
1637578800000|2021-11-22 11:00:00|4488.5|4487|4489.5|4488.5|4490.5|4489.5|4484.5|4483.5|7062
1637579100000|2021-11-22 11:05:00|4490|4488|4490.5|4489.5|4492.5|4491.5|4489|4488|9346
1637579400000|2021-11-22 11:10:00|4490|4490|4487.5|4487|4492.5|4492|4487.5|4486.5|26705
1637579700000|2021-11-22 11:15:00|4488|4487.5|4489.5|4488|4490|4489.5|4487.5|4487|7536
1637580000000|2021-11-22 11:20:00|4490|4488.5|4489|4488|4491.5|4490.5|4487.5|4486.5|11016
1637580300000|2021-11-22 11:25:00|4489.5|4488.5|4489|4488.5|4491|4490|4489|4488|48873
1637580600000|2021-11-22 11:30:00|4490|4489|4490|4488.5|4490|4489|4485.5|4485|10503
1637580900000|2021-11-22 11:35:00|4490.5|4489|4495|4494|4495.5|4494.5|4489.5|4488.5|8572
1637581200000|2021-11-22 11:40:00|4494|4493.5|4495|4494|4496.5|4495|4493.5|4492.5|5946
1637581500000|2021-11-22 11:45:00|4494.5|4493.5|4494|4493.5|4495|4494|4489.5|4488.5|23465
1637581800000|2021-11-22 11:50:00|4493.5|4493|4483|4482|4494|4493|4478|4477|25768
1637582100000|2021-11-22 11:55:00|4483.5|4482.5|4478|4477|4484|4483|4474|4472.5|50713
1637582400000|2021-11-22 12:00:00|4477.5|4476.5|4482|4481|4483|4482|4475.5|4474.5|10448
1637582700000|2021-11-22 12:05:00|4482.5|4481.5|4485|4484|4489|4488|4482.5|4481.5|7047
1637583000000|2021-11-22 12:10:00|4484.5|4483.5|4468|4467.5|4484.5|4484|4468|4467|18099
1637583300000|2021-11-22 12:15:00|4468.5|4468|4477|4476|4477.5|4476.5|4467.5|4466.5|56074
1637583600000|2021-11-22 12:20:00|4476.5|4475.5|4482|4481.5|4482.5|4482|4475|4474.5|57841
1637583900000|2021-11-22 12:25:00|4482.5|4482|4484.5|4483|4485|4484|4479|4478|6504
1637584200000|2021-11-22 12:30:00|4484|4482|4487|4486.5|4490.5|4490|4482.5|4481.5|8930
1637584500000|2021-11-22 12:35:00|4486.5|4486|4484.5|4483.5|4489|4488|4484|4482|5316
1637584800000|2021-11-22 12:40:00|4484|4483|4483.5|4482.5|4485.5|4485|4482|4480.5|9999
1637585100000|2021-11-22 12:45:00|4483|4482|4480|4479|4485.5|4484.5|4480|4479|11193
1637585400000|2021-11-22 12:50:00|4479.5|4479.5|4483.5|4482|4484|4483.5|4478|4477|9712
1637585700000|2021-11-22 12:55:00|4484|4482.5|4488|4487.5|4490|4489|4483|4482|79053
1637586000000|2021-11-22 13:00:00|4487.5|4487|4486.5|4485.5|4489.5|4489|4484.5|4484|34650
1637586300000|2021-11-22 13:05:00|4487|4486|4488.5|4487.5|4490|4489.5|4486.5|4485.5|5259
1637586600000|2021-11-22 13:10:00|4488|4487|4474|4473|4488|4487.5|4473|4472|29178
1637586900000|2021-11-22 13:15:00|4474.5|4473.5|4471|4470.5|4476.5|4475.5|4468|4467|13472
1637587200000|2021-11-22 13:20:00|4470.5|4470|4472|4471|4472|4471.5|4467.5|4466.5|18432
1637587500000|2021-11-22 13:25:00|4472.5|4471.5|4471.5|4470.5|4473|4472.5|4468.5|4467.5|18317
1637587800000|2021-11-22 13:30:00|4472|4471|4474.5|4473.5|4476|4475|4466.5|4466|14496
1637588100000|2021-11-22 13:35:00|4474|4473|4478.5|4477.5|4479|4478|4473.5|4473|11798
1637588400000|2021-11-22 13:40:00|4479|4477|4477.5|4476|4482|4480.5|4477|4475.5|95722
1637588700000|2021-11-22 13:45:00|4478|4476.5|4477.5|4476.5|4479.5|4479|4477|4476|18591
1637589000000|2021-11-22 13:50:00|4477|4476|4481.5|4480.5|4482|4481.5|4476.5|4476|12502
1637589300000|2021-11-22 13:55:00|4481|4480|4480|4479|4486|4485|4479.5|4478.5|20578
1637589600000|2021-11-22 14:00:00|4479.5|4479.5|4486|4485|4487.5|4487|4478.5|4478|114541
1637589900000|2021-11-22 14:05:00|4485.5|4485.5|4483.5|4482.5|4487.5|4487|4481.5|4480.5|57332
1637590200000|2021-11-22 14:10:00|4483|4482|4482.5|4481.5|4484.5|4483.5|4480.5|4479.5|26561
1637590500000|2021-11-22 14:15:00|4482|4482|4486.5|4485|4486.5|4485.5|4482|4481|30125
1637590800000|2021-11-22 14:20:00|4486|4485.5|4490.5|4489.5|4490.5|4490|4483.5|4483|25405
1637591100000|2021-11-22 14:25:00|4490|4489|4493|4492|4494.5|4493.5|4486.5|4485.5|29133
1637591400000|2021-11-22 14:30:00|4494|4492.5|4495|4494|4495.5|4495|4481|4480.5|168707
1637591700000|2021-11-22 14:35:00|4495.5|4494.5|4504.5|4503.5|4509|4508|4493.5|4493|66980
1637592000000|2021-11-22 14:40:00|4504|4503|4526|4524.5|4526.5|4524.5|4502.5|4501.5|42256
1637592300000|2021-11-22 14:45:00|4527|4525|4539.5|4537.5|4542|4541|4525|4524.5|188229
1637592600000|2021-11-22 14:50:00|4538|4538|4539.5|4538.5|4541|4540|4527|4525.5|71153
1637592900000|2021-11-22 14:55:00|4540|4539|4542|4541|4543.5|4542.5|4536.5|4536|84191
1637593200000|2021-11-22 15:00:00|4541.5|4540.5|4536.5|4535.5|4549|4548.5|4536|4534.5|104492
1637593500000|2021-11-22 15:05:00|4536|4534.5|4533|4532|4543.5|4543|4532.5|4531.5|52741
1637593800000|2021-11-22 15:10:00|4533.5|4532.5|4541.5|4540.5|4541.5|4540.5|4532.5|4531.5|32949
1637594100000|2021-11-22 15:15:00|4542|4541|4547.5|4546|4550|4549.5|4541.5|4540.5|47574
1637594400000|2021-11-22 15:20:00|4548.5|4546.5|4551.5|4551|4552|4551.5|4546|4545|41392
1637594700000|2021-11-22 15:25:00|4552.5|4551.5|4544.5|4543.5|4553.5|4553|4544|4542.5|60192
1637595000000|2021-11-22 15:30:00|4545|4544|4562.5|4562|4562.5|4562|4545|4543.5|72206
1637595300000|2021-11-22 15:35:00|4562|4561.5|4571.5|4570.5|4573|4572|4561|4560.5|55217
1637595600000|2021-11-22 15:40:00|4571|4570|4571.5|4570.5|4572.5|4572|4568|4567|62993
1637595900000|2021-11-22 15:45:00|4572|4571|4575.5|4574.5|4579|4578.5|4571.5|4570.5|90774
1637596200000|2021-11-22 15:50:00|4575|4574|4570.5|4569.5|4576.5|4576|4568.5|4568|105501
1637596500000|2021-11-22 15:55:00|4571|4570|4565.5|4565|4571.5|4570|4564.5|4564|69021
1637596800000|2021-11-22 16:00:00|4566|4565.5|4567|4566.5|4572.5|4572|4563|4562.5|84431
1637597100000|2021-11-22 16:05:00|4567.5|4566|4570|4569.5|4571.5|4571|4565|4564.5|212749
1637597400000|2021-11-22 16:10:00|4570.5|4570|4576|4575|4582|4581.5|4569|4568.5|91499
1637597700000|2021-11-22 16:15:00|4575.5|4575.5|4565|4564|4577.5|4577|4565|4564|53508
1637598000000|2021-11-22 16:20:00|4564.5|4563.5|4558.5|4558|4565.5|4565|4556.5|4555.5|88399
1637598300000|2021-11-22 16:25:00|4559|4558.5|4554|4552.5|4561.5|4561|4553.5|4552.5|68042
1637654400000|2021-11-23 08:00:00|4637|4615|4666.5|4662.5|4695|4694.5|4622|4615|130642
1637654700000|2021-11-23 08:05:00|4667|4663|4634.5|4631.5|4669.5|4666.5|4625|4622|115359
1637655000000|2021-11-23 08:10:00|4634|4631|4636|4633.5|4641.5|4640.5|4625.5|4622.5|75182
1637655300000|2021-11-23 08:15:00|4635.5|4634|4640.5|4639|4649|4646.5|4634|4633|113989
1637655600000|2021-11-23 08:20:00|4641.5|4639.5|4652.5|4650.5|4655|4653|4641.5|4639.5|94244
1637655900000|2021-11-23 08:25:00|4652|4651|4663|4662|4666|4665|4646.5|4644|35410
1637656200000|2021-11-23 08:30:00|4662.5|4661.5|4649|4648|4663.5|4662.5|4648.5|4647.5|43954
1637656500000|2021-11-23 08:35:00|4649.5|4648.5|4643|4641.5|4653|4651.5|4639|4637.5|26434
1637656800000|2021-11-23 08:40:00|4642.5|4640.5|4641|4640|4643.5|4643|4630.5|4629|61405
1637657100000|2021-11-23 08:45:00|4640.5|4640.5|4623|4620.5|4641|4640.5|4623|4620.5|54464
1637657400000|2021-11-23 08:50:00|4623.5|4621|4627.5|4626|4633.5|4632.5|4621|4619.5|54885
1637657700000|2021-11-23 08:55:00|4627|4625.5|4626.5|4625.5|4627|4626|4609.5|4608|66038
1637658000000|2021-11-23 09:00:00|4627|4626|4630|4628.5|4634.5|4632.5|4622|4620.5|29193
1637658300000|2021-11-23 09:05:00|4630.5|4629|4633.5|4632|4634|4632|4618.5|4617.5|20029
1637658600000|2021-11-23 09:10:00|4634|4632.5|4650|4648.5|4650.5|4649.5|4633.5|4632.5|20418
1637658900000|2021-11-23 09:15:00|4649.5|4649|4655.5|4653.5|4656.5|4655.5|4647.5|4646|38390
1637659200000|2021-11-23 09:20:00|4656|4654|4659|4658|4663.5|4662|4654.5|4653.5|37058
1637659500000|2021-11-23 09:25:00|4658.5|4657|4660|4658.5|4662.5|4661.5|4650.5|4650|39609
1637659800000|2021-11-23 09:30:00|4660.5|4659|4662|4661|4662.5|4662|4656.5|4656|36375
1637660100000|2021-11-23 09:35:00|4661.5|4660.5|4651|4650|4661.5|4660.5|4649.5|4648.5|21126
1637660400000|2021-11-23 09:40:00|4651.5|4650.5|4636|4635.5|4653|4652.5|4636|4635|16815
1637660700000|2021-11-23 09:45:00|4636.5|4636|4641|4640|4643|4642|4633|4632|29824
1637661000000|2021-11-23 09:50:00|4641.5|4640.5|4651|4649.5|4653.5|4652.5|4641.5|4640|26330
1637661300000|2021-11-23 09:55:00|4650.5|4649|4651.5|4650.5|4653|4652|4646.5|4645|25437
1637661600000|2021-11-23 10:00:00|4652|4651|4652.5|4651|4659.5|4659|4648.5|4646|33711
1637661900000|2021-11-23 10:05:00|4653|4651.5|4642.5|4641.5|4658|4656.5|4639.5|4638|57612
1637662200000|2021-11-23 10:10:00|4643|4642|4646.5|4645.5|4652|4651|4642|4640.5|48615
1637662500000|2021-11-23 10:15:00|4647|4646|4650.5|4649.5|4654|4653|4644.5|4643.5|18618
1637662800000|2021-11-23 10:20:00|4650|4649|4641.5|4641|4651|4650.5|4637|4635.5|34809
1637663100000|2021-11-23 10:25:00|4642|4641.5|4645.5|4644|4646.5|4645.5|4641|4640|23642
1637663400000|2021-11-23 10:30:00|4646|4644.5|4639.5|4638.5|4646|4645.5|4638.5|4637.5|12253
1637663700000|2021-11-23 10:35:00|4639|4638|4647|4646|4647|4646.5|4639|4638|21028
1637664000000|2021-11-23 10:40:00|4647.5|4646.5|4646.5|4646|4654|4653.5|4645.5|4644|15790
1637664300000|2021-11-23 10:45:00|4647|4646.5|4650.5|4649.5|4652|4651|4644|4642.5|24120
1637664600000|2021-11-23 10:50:00|4650|4650|4649.5|4648.5|4654|4653.5|4647.5|4647|14954
1637664900000|2021-11-23 10:55:00|4650|4649|4649.5|4648|4653|4652.5|4647.5|4647|24875
1637665200000|2021-11-23 11:00:00|4650|4648.5|4648|4647.5|4653|4652|4646|4644.5|16088
1637665500000|2021-11-23 11:05:00|4648.5|4648|4649.5|4648.5|4650.5|4650|4647|4645.5|11437
1637665800000|2021-11-23 11:10:00|4649|4648|4646|4645|4649.5|4648|4643.5|4642.5|14219
1637666100000|2021-11-23 11:15:00|4645.5|4644.5|4649.5|4648|4650|4649.5|4639.5|4638|21339
1637666400000|2021-11-23 11:20:00|4649|4648.5|4648.5|4647.5|4651.5|4651|4646.5|4645.5|14389
1637666700000|2021-11-23 11:25:00|4649|4648.5|4647|4646|4650|4649.5|4646.5|4645.5|16471
1637667000000|2021-11-23 11:30:00|4647.5|4646.5|4644.5|4643.5|4649|4648|4644|4643|20770
1637667300000|2021-11-23 11:35:00|4644|4644|4649|4648|4649|4648|4641.5|4640|13581
1637667600000|2021-11-23 11:40:00|4648.5|4647.5|4644.5|4643.5|4649|4648|4643.5|4642.5|16025
1637667900000|2021-11-23 11:45:00|4645|4644|4644.5|4644|4645.5|4645|4641|4640.5|24854
1637668200000|2021-11-23 11:50:00|4645|4644.5|4644|4643|4648.5|4648|4643|4642|39748
1637668500000|2021-11-23 11:55:00|4644.5|4643.5|4648.5|4647.5|4650|4649|4641.5|4640.5|21207
1637668800000|2021-11-23 12:00:00|4648|4647|4649.5|4649|4651.5|4651|4645.5|4644.5|13329
1637669100000|2021-11-23 12:05:00|4649|4648.5|4646.5|4646|4649|4648.5|4643.5|4642|27369
1637669400000|2021-11-23 12:10:00|4646|4645|4645|4644|4653|4652.5|4643.5|4643|20947
1637669700000|2021-11-23 12:15:00|4645.5|4644.5|4650|4649|4651.5|4651|4644|4643|11643
1637670000000|2021-11-23 12:20:00|4649.5|4648.5|4651.5|4650|4656|4655|4647|4645|8294
1637670300000|2021-11-23 12:25:00|4652|4650.5|4649.5|4648.5|4652|4651.5|4645|4644|12348
1637670600000|2021-11-23 12:30:00|4649|4648|4651.5|4650.5|4652.5|4652|4648.5|4647|13564
1637670900000|2021-11-23 12:35:00|4652|4651|4649.5|4648.5|4652.5|4651.5|4647|4645.5|13446
1637671200000|2021-11-23 12:40:00|4650|4649|4647.5|4646|4651|4650.5|4646.5|4645|7226
1637671500000|2021-11-23 12:45:00|4647|4646.5|4653.5|4653|4653.5|4653|4646.5|4645|13158
1637671800000|2021-11-23 12:50:00|4654|4653.5|4649.5|4648.5|4655.5|4654.5|4649|4648|9086
1637672100000|2021-11-23 12:55:00|4649|4648|4647.5|4646.5|4652|4651|4647|4646|15752
1637672400000|2021-11-23 13:00:00|4648|4647|4648.5|4647|4651|4650.5|4644.5|4643.5|21299
1637672700000|2021-11-23 13:05:00|4649|4647.5|4647|4646|4652.5|4651.5|4647|4645.5|7432
1637673000000|2021-11-23 13:10:00|4646.5|4645.5|4648.5|4647.5|4649|4648.5|4644.5|4643.5|9459
1637673300000|2021-11-23 13:15:00|4649|4648|4649.5|4648.5|4650|4649.5|4648|4646.5|8230
1637673600000|2021-11-23 13:20:00|4649|4648|4650|4649|4651.5|4651|4647|4646|13005
1637673900000|2021-11-23 13:25:00|4650.5|4649.5|4650|4649|4651.5|4651|4647.5|4646.5|11111
1637674200000|2021-11-23 13:30:00|4649.5|4649.5|4653.5|4652|4666|4664.5|4647.5|4646|78148
1637674500000|2021-11-23 13:35:00|4653|4651.5|4650.5|4649.5|4654.5|4654|4649.5|4648.5|24599
1637674800000|2021-11-23 13:40:00|4651|4650|4654|4653|4658.5|4658|4649|4648|24472
1637675100000|2021-11-23 13:45:00|4653.5|4652.5|4656|4655.5|4656.5|4656|4651|4649|13784
1637675400000|2021-11-23 13:50:00|4656.5|4655|4664|4663|4669.5|4667.5|4654.5|4653.5|36394
1637675700000|2021-11-23 13:55:00|4664.5|4663.5|4665|4664|4668|4667|4660.5|4659.5|22803
1637676000000|2021-11-23 14:00:00|4665.5|4664.5|4669.5|4668.5|4671.5|4670.5|4665|4664|29261
1637676300000|2021-11-23 14:05:00|4669|4667.5|4667|4666|4671.5|4670.5|4665|4664|354775
1637676600000|2021-11-23 14:10:00|4667.5|4666.5|4669|4668.5|4673|4672|4667|4665|21113
1637676900000|2021-11-23 14:15:00|4669.5|4669.5|4667.5|4666.5|4670.5|4669.5|4664|4663|13849
1637677200000|2021-11-23 14:20:00|4667|4666|4657|4655.5|4668.5|4667.5|4656.5|4655.5|16734
1637677500000|2021-11-23 14:25:00|4656.5|4656|4656.5|4655.5|4658.5|4658|4654|4653|22848
1637677800000|2021-11-23 14:30:00|4657|4656|4652.5|4651|4666.5|4666|4648|4647|177412
1637678100000|2021-11-23 14:35:00|4652|4651.5|4669.5|4669|4670.5|4670|4647|4646.5|78013
1637678400000|2021-11-23 14:40:00|4670|4668.5|4675.5|4674.5|4677.5|4676.5|4662|4660.5|89627
1637678700000|2021-11-23 14:45:00|4675|4673.5|4684|4683.5|4688.5|4687.5|4673|4672.5|135422
1637679000000|2021-11-23 14:50:00|4684.5|4683|4687|4685.5|4687|4685.5|4678|4677|63986
1637679300000|2021-11-23 14:55:00|4687.5|4686|4673|4672|4688|4687.5|4672|4671|56369
1637679600000|2021-11-23 15:00:00|4673.5|4672.5|4666.5|4666|4677.5|4676.5|4662.5|4661.5|172515
1637679900000|2021-11-23 15:05:00|4666|4665.5|4664.5|4663|4672|4670.5|4659.5|4659|52545
1637680200000|2021-11-23 15:10:00|4665|4663.5|4680|4679|4681.5|4681|4665|4663.5|44050
1637680500000|2021-11-23 15:15:00|4681|4679.5|4681|4680.5|4683|4682.5|4675|4674|59906
1637680800000|2021-11-23 15:20:00|4681.5|4681|4684.5|4684|4692.5|4691.5|4681|4679.5|60812
1637681100000|2021-11-23 15:25:00|4684|4683.5|4687.5|4686.5|4691.5|4691|4683|4681.5|41790
1637681400000|2021-11-23 15:30:00|4687|4686|4682|4681|4691.5|4691|4681|4680|59374
1637681700000|2021-11-23 15:35:00|4682.5|4681.5|4676.5|4675.5|4683.5|4682.5|4675.5|4675|60923
1637682000000|2021-11-23 15:40:00|4676|4676|4685|4684|4686.5|4685|4671|4670|40336
1637682300000|2021-11-23 15:45:00|4684.5|4684.5|4683.5|4682.5|4686.5|4685.5|4678|4677.5|50700
1637682600000|2021-11-23 15:50:00|4683|4683|4679|4678|4686.5|4686|4678|4677|33794
1637682900000|2021-11-23 15:55:00|4679.5|4678.5|4664|4662.5|4680|4679|4662.5|4662|49889
1637683200000|2021-11-23 16:00:00|4663.5|4663|4651.5|4651|4665|4664.5|4648|4646.5|79599
1637683500000|2021-11-23 16:05:00|4651|4650.5|4656|4655|4656.5|4655.5|4648.5|4647.5|92626
1637683800000|2021-11-23 16:10:00|4656.5|4655.5|4663|4662|4663|4662.5|4653.5|4653|63748
1637684100000|2021-11-23 16:15:00|4662.5|4661.5|4665|4664|4670.5|4669.5|4661.5|4660.5|61664
1637684400000|2021-11-23 16:20:00|4665.5|4664.5|4669.5|4669|4669.5|4669|4661|4660.5|107076
1637684700000|2021-11-23 16:25:00|4669|4668.5|4668|4667|4671|4670|4666|4665|73704
1637740800000|2021-11-24 08:00:00|4694.5|4688|4697.5|4695|4712.5|4706|4674|4670|131515
1637741100000|2021-11-24 08:05:00|4697|4694|4696.5|4695|4702|4700.5|4685|4681.5|74721
1637741400000|2021-11-24 08:10:00|4697|4695.5|4704|4702.5|4708|4707|4694.5|4694|47964
1637741700000|2021-11-24 08:15:00|4704.5|4703|4717.5|4716|4717.5|4716|4700|4699.5|26109
1637742000000|2021-11-24 08:20:00|4717|4715.5|4721.5|4721|4726.5|4725.5|4717|4715.5|27660
1637742300000|2021-11-24 08:25:00|4722|4719.5|4718.5|4718|4723|4721.5|4711.5|4711|12703
1637742600000|2021-11-24 08:30:00|4719|4717.5|4732.5|4732|4732.5|4732|4717.5|4716.5|475345
1637742900000|2021-11-24 08:35:00|4733|4732.5|4730.5|4729|4734.5|4734|4724|4722.5|39993
1637743200000|2021-11-24 08:40:00|4731|4729.5|4728|4727|4732|4731|4724.5|4722.5|25541
1637743500000|2021-11-24 08:45:00|4728.5|4726.5|4721.5|4720.5|4731.5|4730.5|4720.5|4719|46729
1637743800000|2021-11-24 08:50:00|4722|4721|4713.5|4711.5|4724|4722.5|4711|4709.5|3088
1637744100000|2021-11-24 08:55:00|4714.5|4713.5|4718|4717|4721|4720|4710.5|4709|3967
1637744400000|2021-11-24 09:00:00|4717.5|4715.5|4724.5|4723.5|4724.5|4723.5|4715|4713.5|5410
1637744700000|2021-11-24 09:05:00|4725.5|4724|4722.5|4721|4726|4724.5|4721.5|4720|1536
1637745000000|2021-11-24 09:10:00|4711.5|4710|4712|4710.5|4714.5|4713|4708|4707|18266
1637745300000|2021-11-24 09:15:00|4711.5|4710|4701.5|4701|4712|4711|4701|4700|15000
1637745600000|2021-11-24 09:20:00|4702|4700.5|4710.5|4709.5|4712|4711.5|4700|4699|23378
1637745900000|2021-11-24 09:25:00|4711|4710|4704.5|4703.5|4712.5|4711|4701|4700.5|21409
1637746200000|2021-11-24 09:30:00|4705|4704|4714|4713.5|4715|4714|4704.5|4703.5|15585
1637746500000|2021-11-24 09:35:00|4714.5|4713|4717.5|4717|4717.5|4717|4712|4711|36236
1637746800000|2021-11-24 09:40:00|4717|4716.5|4718.5|4717.5|4720|4719|4715.5|4715|14704
1637747100000|2021-11-24 09:45:00|4719|4718|4724|4723.5|4730|4729.5|4717|4716|35683
1637747400000|2021-11-24 09:50:00|4723.5|4723|4717.5|4716|4725|4724|4714.5|4713.5|30890
1637747700000|2021-11-24 09:55:00|4717|4716.5|4727|4726|4729.5|4728|4714|4713|55023
1637748000000|2021-11-24 10:00:00|4727.5|4726.5|4723|4722.5|4731|4730.5|4722|4721|38611
1637748300000|2021-11-24 10:05:00|4722.5|4722|4715.5|4715|4725.5|4724.5|4714.5|4713.5|45208
1637748600000|2021-11-24 10:10:00|4716|4714.5|4715.5|4714.5|4717|4716.5|4711.5|4711|50044
1637748900000|2021-11-24 10:15:00|4715|4715|4730|4729|4730|4729.5|4715|4714.5|10575
1637749200000|2021-11-24 10:20:00|4730.5|4728.5|4735.5|4735|4735.5|4735|4727|4726|20212
1637749500000|2021-11-24 10:25:00|4735|4734.5|4730|4728.5|4736|4735|4728|4727|188768
1637749800000|2021-11-24 10:30:00|4730.5|4729|4725.5|4725|4735|4734|4723|4722|40465
1637750100000|2021-11-24 10:35:00|4726|4725.5|4715.5|4715|4727.5|4727|4714.5|4714|54682
1637750400000|2021-11-24 10:40:00|4715|4714.5|4723|4722|4723|4722|4714.5|4713.5|30817
1637750700000|2021-11-24 10:45:00|4723.5|4722.5|4726.5|4726|4730.5|4728.5|4723.5|4722.5|24430
1637751000000|2021-11-24 10:50:00|4727|4726.5|4727.5|4726|4728|4727.5|4725.5|4724.5|46229
1637751300000|2021-11-24 10:55:00|4727|4725.5|4722|4720.5|4728|4727.5|4722|4720.5|21309
1637751600000|2021-11-24 11:00:00|4722.5|4721|4717.5|4716|4724.5|4723.5|4714.5|4713.5|19318
1637751900000|2021-11-24 11:05:00|4717|4716.5|4714|4712.5|4718.5|4717.5|4709.5|4707.5|23017
1637752200000|2021-11-24 11:10:00|4713.5|4712|4701|4699.5|4713.5|4712.5|4697.5|4696|40768
1637752500000|2021-11-24 11:15:00|4700|4700|4708|4707|4710|4709|4700|4699.5|16749
1637752800000|2021-11-24 11:20:00|4707.5|4706.5|4702.5|4701.5|4709.5|4709|4701.5|4701|32212
1637753100000|2021-11-24 11:25:00|4703|4702|4715|4714.5|4715|4714.5|4699.5|4699|20585
1637753400000|2021-11-24 11:30:00|4715.5|4715|4714.5|4713.5|4715.5|4715|4709|4707.5|14152
1637753700000|2021-11-24 11:35:00|4714|4713|4723.5|4722.5|4723.5|4723|4713|4712|19361
1637754000000|2021-11-24 11:40:00|4723|4722|4727|4726.5|4727|4726.5|4722|4721|31825
1637754300000|2021-11-24 11:45:00|4726.5|4726|4724|4723|4727|4726.5|4722.5|4721.5|26344
1637754600000|2021-11-24 11:50:00|4724.5|4723.5|4728.5|4727.5|4729.5|4729|4723|4722|24958
1637754900000|2021-11-24 11:55:00|4728|4727|4728|4727|4728.5|4727.5|4723.5|4722.5|30480
1637755200000|2021-11-24 12:00:00|4728.5|4727.5|4736.5|4735.5|4740|4739|4728.5|4727.5|91857
1637755500000|2021-11-24 12:05:00|4736|4736|4732.5|4731|4737|4736.5|4730.5|4729.5|9325
1637755800000|2021-11-24 12:10:00|4733|4731.5|4734.5|4733|4736|4735.5|4732.5|4731.5|5587
1637756100000|2021-11-24 12:15:00|4734|4733.5|4734.5|4733|4736|4735.5|4728.5|4727.5|17940
1637756400000|2021-11-24 12:20:00|4734|4732.5|4725|4724|4734|4733.5|4723.5|4723|16787
1637756700000|2021-11-24 12:25:00|4724.5|4723.5|4727.5|4726.5|4727.5|4726.5|4724|4722.5|18205
1637757000000|2021-11-24 12:30:00|4728|4727|4738.5|4738|4739|4738|4726.5|4725.5|10881
1637757300000|2021-11-24 12:35:00|4739|4737.5|4746|4745|4746|4745|4738.5|4737.5|17093
1637757600000|2021-11-24 12:40:00|4746.5|4745.5|4743|4742.5|4748|4746|4739|4738.5|53933
1637757900000|2021-11-24 12:45:00|4743.5|4743|4739.5|4738.5|4744|4743.5|4733.5|4732.5|16036
1637758200000|2021-11-24 12:50:00|4739|4739|4741.5|4740|4741.5|4741|4736.5|4735.5|13489
1637758500000|2021-11-24 12:55:00|4742|4740.5|4744|4743|4744.5|4743.5|4741|4740|15146
1637758800000|2021-11-24 13:00:00|4744.5|4743.5|4751|4750.5|4751.5|4751|4743.5|4742.5|12044
1637759100000|2021-11-24 13:05:00|4750.5|4750|4747|4745.5|4751|4750.5|4744.5|4744|21220
1637759400000|2021-11-24 13:10:00|4746.5|4746|4749.5|4748.5|4749.5|4748.5|4745|4744|7098
1637759700000|2021-11-24 13:15:00|4749|4749|4754.5|4754|4755|4754.5|4749|4748|13026
1637760000000|2021-11-24 13:20:00|4755|4753.5|4764.5|4764|4765|4764|4755|4753.5|43665
1637760300000|2021-11-24 13:25:00|4765|4764.5|4770.5|4769.5|4773.5|4773|4764|4763|91457
1637760600000|2021-11-24 13:30:00|4770|4769|4779|4778|4779|4778|4767.5|4766.5|32301
1637760900000|2021-11-24 13:35:00|4778.5|4777.5|4751.5|4750.5|4780|4779.5|4751.5|4750|63058
1637761200000|2021-11-24 13:40:00|4752|4751|4757|4756|4758.5|4758|4747.5|4746.5|34496
1637761500000|2021-11-24 13:45:00|4758|4756.5|4763.5|4762.5|4768.5|4767.5|4758|4756.5|66404
1637761800000|2021-11-24 13:50:00|4763|4761.5|4745.5|4743.5|4763|4761.5|4740.5|4740|143864
1637762100000|2021-11-24 13:55:00|4745|4744|4746|4745|4748.5|4747.5|4740|4738|35456
1637762400000|2021-11-24 14:00:00|4745.5|4744.5|4747|4745.5|4752|4750.5|4744|4743|35166
1637762700000|2021-11-24 14:05:00|4746.5|4746|4751.5|4750.5|4754.5|4753|4738.5|4738|38729
1637763000000|2021-11-24 14:10:00|4752|4751|4742|4740.5|4752.5|4752|4737.5|4736.5|33182
1637763300000|2021-11-24 14:15:00|4741.5|4741|4736|4734.5|4741.5|4741|4724.5|4723|27665
1637763600000|2021-11-24 14:20:00|4735.5|4735|4740.5|4739.5|4745|4744.5|4732.5|4731.5|28497
1637763900000|2021-11-24 14:25:00|4740|4739|4746.5|4745.5|4747.5|4747|4735|4734|38420
1637764200000|2021-11-24 14:30:00|4746|4746|4750.5|4750|4752|4750.5|4729|4727|125818
1637764500000|2021-11-24 14:35:00|4750|4748.5|4758|4756.5|4760.5|4759.5|4748|4747|65253
1637764800000|2021-11-24 14:40:00|4757.5|4756|4769|4767.5|4769|4768|4754.5|4754|58986
1637765100000|2021-11-24 14:45:00|4769.5|4768|4765.5|4764|4773.5|4772|4761.5|4761|99676
1637765400000|2021-11-24 14:50:00|4765|4764.5|4758.5|4757.5|4767.5|4767|4757.5|4756|63823
1637765700000|2021-11-24 14:55:00|4759|4758|4758.5|4757.5|4761|4760|4750.5|4750|23136
1637766000000|2021-11-24 15:00:00|4759|4758|4761.5|4761|4767|4766|4756|4755|59696
1637766300000|2021-11-24 15:05:00|4762|4761.5|4752.5|4751.5|4763.5|4762.5|4751|4750|59450
1637766600000|2021-11-24 15:10:00|4753|4752|4765|4764|4767.5|4766.5|4752.5|4751.5|67440
1637766900000|2021-11-24 15:15:00|4765.5|4764.5|4770.5|4769.5|4776|4775|4764.5|4764|160412
1637767200000|2021-11-24 15:20:00|4771|4770|4766|4765|4778|4777.5|4761.5|4761|108711
1637767500000|2021-11-24 15:25:00|4765.5|4764|4759.5|4758.5|4765.5|4765|4759|4758.5|29110
1637767800000|2021-11-24 15:30:00|4760|4759|4767|4766|4770|4769|4758|4757.5|104838
1637768100000|2021-11-24 15:35:00|4767.5|4766.5|4759|4758|4767.5|4766.5|4756.5|4755.5|190084
1637768400000|2021-11-24 15:40:00|4758.5|4758.5|4756|4755|4759|4758.5|4754|4753|32548
1637768700000|2021-11-24 15:45:00|4756.5|4755.5|4742|4741|4762|4761|4742|4740.5|31248
1637769000000|2021-11-24 15:50:00|4742.5|4741.5|4742|4741|4749.5|4748.5|4742|4740.5|42850
1637769300000|2021-11-24 15:55:00|4742.5|4741.5|4738|4737|4744.5|4743.5|4737.5|4736.5|28676
1637769600000|2021-11-24 16:00:00|4737.5|4736.5|4740|4739|4744.5|4744|4737.5|4736.5|35858
1637769900000|2021-11-24 16:05:00|4740.5|4739.5|4742.5|4742|4743.5|4743|4737.5|4737|27398
1637770200000|2021-11-24 16:10:00|4743|4742.5|4736|4735|4745|4744.5|4735.5|4734.5|25286
1637770500000|2021-11-24 16:15:00|4736.5|4735.5|4740.5|4740|4741.5|4741|4736.5|4735.5|28801
1637770800000|2021-11-24 16:20:00|4741|4740.5|4736|4735.5|4742.5|4742|4734.5|4733.5|36030
1637771100000|2021-11-24 16:25:00|4736.5|4736|4732.5|4731|4737|4736.5|4731|4730|47704
1637827200000|2021-11-25 08:00:00|4744.5|4740|4725.5|4724|4744.5|4742|4710|4707.5|54084
1637827500000|2021-11-25 08:05:00|4728|4723.5|4715.5|4713|4728|4725.5|4707.5|4704.5|26067
1637827800000|2021-11-25 08:10:00|4715|4711.5|4697.5|4695.5|4715|4713.5|4696.5|4694.5|24638
1637828100000|2021-11-25 08:15:00|4698.5|4696|4713.5|4711.5|4716|4715|4698.5|4696|32465
1637828400000|2021-11-25 08:20:00|4713|4711|4710.5|4708|4716|4714.5|4710|4708|7728
1637828700000|2021-11-25 08:25:00|4710|4707.5|4707|4705.5|4710|4709|4702.5|4700.5|10149
1637829000000|2021-11-25 08:30:00|4707.5|4707|4717|4715|4724|4721.5|4703|4701|60500
1637829300000|2021-11-25 08:35:00|4717.5|4716|4721.5|4719.5|4725.5|4723|4710.5|4708.5|21989
1637829600000|2021-11-25 08:40:00|4722|4720|4719.5|4718|4722|4720.5|4716|4714.5|6283
1637829900000|2021-11-25 08:45:00|4720|4718.5|4724.5|4723|4728.5|4727|4717|4715|6472
1637830200000|2021-11-25 08:50:00|4724|4723.5|4738.5|4737|4739.5|4738|4723|4721|10478
1637830500000|2021-11-25 08:55:00|4738|4737.5|4736.5|4735.5|4741.5|4740.5|4734|4732.5|6772
1637830800000|2021-11-25 09:00:00|4736|4735|4729|4727.5|4737|4735|4728.5|4726.5|16600
1637831100000|2021-11-25 09:05:00|4729.5|4728|4731.5|4730|4733|4731.5|4724|4723|5734
1637831400000|2021-11-25 09:10:00|4732|4730.5|4734.5|4732.5|4740.5|4739.5|4732|4730.5|14655
1637831700000|2021-11-25 09:15:00|4734|4732|4733.5|4731.5|4736|4734.5|4730.5|4729.5|8257
1637832000000|2021-11-25 09:20:00|4733|4731|4731|4729.5|4733|4731|4729|4727.5|7264
1637832300000|2021-11-25 09:25:00|4731.5|4730|4738|4736.5|4738.5|4737|4730.5|4729.5|14555
1637832600000|2021-11-25 09:30:00|4738.5|4737.5|4731.5|4730|4740|4739|4729.5|4728|12194
1637832900000|2021-11-25 09:35:00|4731|4729.5|4721.5|4720|4731|4729.5|4719.5|4718|10784
1637833200000|2021-11-25 09:40:00|4722|4720.5|4719|4718|4724|4722.5|4717|4716|8348
1637833500000|2021-11-25 09:45:00|4718.5|4717.5|4723|4722.5|4723|4722.5|4717.5|4716.5|7634
1637833800000|2021-11-25 09:50:00|4723.5|4722|4723|4722|4724.5|4723.5|4722|4721.5|7762
1637834100000|2021-11-25 09:55:00|4723.5|4722.5|4722|4720|4723.5|4722.5|4720|4718.5|6912
1637834400000|2021-11-25 10:00:00|4722.5|4720.5|4717.5|4716.5|4724.5|4723.5|4717.5|4716|11469
1637834700000|2021-11-25 10:05:00|4716.5|4716|4717|4716|4719|4718|4713|4712|8887
1637835000000|2021-11-25 10:10:00|4717.5|4716.5|4715|4714|4717.5|4716.5|4714.5|4713.5|2447
1637835300000|2021-11-25 10:15:00|4714.5|4713.5|4713.5|4712.5|4715|4714.5|4712|4711|12389
1637835600000|2021-11-25 10:20:00|4714|4713|4714|4713|4717|4716.5|4710.5|4710|11466
1637835900000|2021-11-25 10:25:00|4713.5|4713.5|4711.5|4710.5|4713.5|4713.5|4710|4709.5|9596
1637836200000|2021-11-25 10:30:00|4712|4711|4709.5|4708.5|4714|4713|4708.5|4708|23502
1637836500000|2021-11-25 10:35:00|4710|4709|4706|4705.5|4713|4712|4705|4704.5|27491
1637836800000|2021-11-25 10:40:00|4705.5|4705|4705|4704.5|4707|4706.5|4704|4703|15428
1637837100000|2021-11-25 10:45:00|4704.5|4703.5|4700|4699|4705|4704.5|4700|4699|21049
1637837400000|2021-11-25 10:50:00|4699.5|4698.5|4697.5|4697|4700|4698.5|4695|4694.5|21246
1637837700000|2021-11-25 10:55:00|4697|4696.5|4696.5|4695.5|4699|4698|4694.5|4693.5|10696
1637838000000|2021-11-25 11:00:00|4696|4695|4692|4691|4696.5|4695|4691|4689.5|22186
1637838300000|2021-11-25 11:05:00|4691.5|4690.5|4690|4688.5|4693|4692.5|4689|4687.5|11064
1637838600000|2021-11-25 11:10:00|4690.5|4688|4690|4689|4691.5|4691|4688|4687|16692
1637838900000|2021-11-25 11:15:00|4689.5|4688.5|4691|4690|4692.5|4692|4689.5|4688.5|10778
1637839200000|2021-11-25 11:20:00|4690.5|4689|4687|4685.5|4690.5|4689|4683.5|4682.5|29811
1637839500000|2021-11-25 11:25:00|4686.5|4685|4685|4684|4688|4687|4683|4681.5|6597
1637839800000|2021-11-25 11:30:00|4684.5|4683.5|4679|4677.5|4684.5|4683.5|4679|4677|5673
1637840100000|2021-11-25 11:35:00|4678.5|4678|4676|4675.5|4680.5|4680|4676|4675|15304
1637840400000|2021-11-25 11:40:00|4675.5|4675|4668|4667|4679|4678.5|4666|4664.5|14086
1637840700000|2021-11-25 11:45:00|4667.5|4667.5|4667.5|4667|4671|4669.5|4666|4665|11072
1637841000000|2021-11-25 11:50:00|4668|4667.5|4676|4675|4677|4675.5|4666.5|4666|15616
1637841300000|2021-11-25 11:55:00|4677|4675.5|4673|4672|4679.5|4678|4670.5|4668.5|21767
1637841600000|2021-11-25 12:00:00|4673.5|4672.5|4667.5|4667|4675|4674.5|4667.5|4667|6163
1637841900000|2021-11-25 12:05:00|4668|4667.5|4676|4674.5|4676.5|4675|4666|4665|24311
1637842200000|2021-11-25 12:10:00|4676.5|4675|4678|4677|4679|4678|4676.5|4675|8681
1637842500000|2021-11-25 12:15:00|4678.5|4677.5|4693|4692|4694|4692.5|4678.5|4677|16991
1637842800000|2021-11-25 12:20:00|4692.5|4691.5|4688|4687.5|4692.5|4691.5|4687|4685.5|12582
1637843100000|2021-11-25 12:25:00|4688.5|4687|4691.5|4690|4691.5|4690.5|4687|4686|8909
1637843400000|2021-11-25 12:30:00|4691|4690.5|4691.5|4691|4695.5|4694.5|4688.5|4687.5|16122
1637843700000|2021-11-25 12:35:00|4691|4690|4691.5|4690.5|4696|4695|4689.5|4688.5|11449
1637844000000|2021-11-25 12:40:00|4691|4691|4689|4688.5|4693.5|4692|4687|4685.5|23931
1637844300000|2021-11-25 12:45:00|4688.5|4688|4690|4689|4690|4689.5|4686|4685|4476
1637844600000|2021-11-25 12:50:00|4689.5|4689.5|4693.5|4692.5|4693.5|4692.5|4689|4688.5|6022
1637844900000|2021-11-25 12:55:00|4693|4692|4693.5|4692|4696|4694.5|4691.5|4690.5|11400
1637845200000|2021-11-25 13:00:00|4693|4691.5|4688|4686.5|4693|4692|4686|4685|8148
1637845500000|2021-11-25 13:05:00|4688.5|4687.5|4684.5|4683.5|4693|4692.5|4683|4682|27554
1637845800000|2021-11-25 13:10:00|4685|4684|4681.5|4680.5|4686.5|4685.5|4680|4679|8977
1637846100000|2021-11-25 13:15:00|4681|4680|4675|4673.5|4681|4680.5|4675|4673.5|8024
1637846400000|2021-11-25 13:20:00|4674.5|4673|4667.5|4666.5|4674.5|4673|4665.5|4664|20878
1637846700000|2021-11-25 13:25:00|4667|4666|4655.5|4654|4667|4666|4654.5|4654|24354
1637847000000|2021-11-25 13:30:00|4655|4653.5|4652|4650.5|4657.5|4656|4643.5|4642|136140
1637847300000|2021-11-25 13:35:00|4651.5|4650|4644.5|4643.5|4653.5|4652|4644.5|4643|20715
1637847600000|2021-11-25 13:40:00|4644|4643|4650|4649|4650.5|4650|4643|4641|8586
1637847900000|2021-11-25 13:45:00|4649.5|4648.5|4661|4659.5|4661.5|4659.5|4648|4647|49538
1637848200000|2021-11-25 13:50:00|4661.5|4659|4653.5|4652|4661.5|4659.5|4649.5|4649|41821
1637848500000|2021-11-25 13:55:00|4654|4652.5|4646.5|4645|4654.5|4654|4646.5|4644.5|15613
1637848800000|2021-11-25 14:00:00|4646|4644.5|4649|4647.5|4652.5|4652|4644.5|4644|23335
1637849100000|2021-11-25 14:05:00|4649.5|4648|4656|4655|4656.5|4655.5|4649.5|4647.5|21556
1637849400000|2021-11-25 14:10:00|4656.5|4655.5|4652.5|4652|4657.5|4657|4649|4648.5|15494
1637849700000|2021-11-25 14:15:00|4653.5|4652.5|4651|4650|4657.5|4656.5|4649.5|4648.5|12549
1637850000000|2021-11-25 14:20:00|4650.5|4649.5|4649|4648|4651|4650|4644.5|4643.5|28279
1637850300000|2021-11-25 14:25:00|4649.5|4648.5|4641.5|4640.5|4651.5|4651|4639.5|4638.5|29064
1637850600000|2021-11-25 14:30:00|4642|4641|4623|4622.5|4642|4641.5|4620.5|4619.5|40554
1637850900000|2021-11-25 14:35:00|4623.5|4622|4639|4638.5|4639|4638.5|4623|4621.5|23287
1637851200000|2021-11-25 14:40:00|4638.5|4638|4622|4621.5|4639.5|4638.5|4619.5|4619|29876
1637851500000|2021-11-25 14:45:00|4622.5|4621|4630.5|4629.5|4631|4630|4621.5|4620.5|14404
1637851800000|2021-11-25 14:50:00|4631|4630|4634.5|4634|4635|4634|4629.5|4629|19208
1637852100000|2021-11-25 14:55:00|4635|4634.5|4649.5|4648|4650|4648|4635|4634|15183
1637852400000|2021-11-25 15:00:00|4650|4648.5|4641.5|4640.5|4650.5|4649.5|4638.5|4637.5|19441
1637852700000|2021-11-25 15:05:00|4642|4641|4639|4638.5|4644|4643|4636.5|4635.5|12645
1637853000000|2021-11-25 15:10:00|4638.5|4638|4631|4630|4638.5|4638|4630|4629.5|11158
1637853300000|2021-11-25 15:15:00|4631.5|4630.5|4635.5|4634|4636.5|4635.5|4628.5|4628|13089
1637853600000|2021-11-25 15:20:00|4635|4634.5|4639|4638|4641|4640|4634.5|4634|14415
1637853900000|2021-11-25 15:25:00|4638.5|4637.5|4639.5|4638|4644|4643.5|4638.5|4637.5|15404
1637854200000|2021-11-25 15:30:00|4640|4638.5|4640.5|4640|4641.5|4640.5|4636|4634.5|11787
1637854500000|2021-11-25 15:35:00|4640|4639.5|4643|4642|4644.5|4644|4639|4638|15021
1637854800000|2021-11-25 15:40:00|4643.5|4642.5|4651.5|4650.5|4653|4652|4643|4642.5|32982
1637855100000|2021-11-25 15:45:00|4651|4651|4647.5|4646.5|4653.5|4653|4645|4643.5|22729
1637855400000|2021-11-25 15:50:00|4648|4647|4642|4641.5|4649|4648|4641|4640|9477
1637855700000|2021-11-25 15:55:00|4642.5|4642|4649.5|4648.5|4649.5|4649|4642.5|4641.5|21794
1637856000000|2021-11-25 16:00:00|4650|4649|4652|4650.5|4656|4655.5|4649|4648.5|15796
1637856300000|2021-11-25 16:05:00|4651.5|4651|4659|4657.5|4659|4657.5|4651|4650.5|16615
1637856600000|2021-11-25 16:10:00|4658.5|4657|4662|4661.5|4663|4662|4657.5|4656.5|31416
1637856900000|2021-11-25 16:15:00|4662.5|4662|4664|4663.5|4666.5|4665.5|4662.5|4661.5|16957
1637857200000|2021-11-25 16:20:00|4665|4664|4664.5|4663.5|4667|4666|4664|4663.5|20732
1637857500000|2021-11-25 16:25:00|4665|4664|4658|4656.5|4666|4665.5|4657|4655|44289
1637913600000|2021-11-26 08:00:00|4531.5|4510|4539.5|4536.5|4541.5|4538|4482|4480|87291
1637913900000|2021-11-26 08:05:00|4539|4536|4501|4498.5|4543|4539|4495|4492|91127
1637914200000|2021-11-26 08:10:00|4502.5|4499.5|4561.5|4558.5|4566.5|4563.5|4499.5|4497.5|39410
1637914500000|2021-11-26 08:15:00|4562|4559|4558|4555.5|4563|4560.5|4547.5|4543.5|76479
1637914800000|2021-11-26 08:20:00|4557.5|4554.5|4535|4533|4566|4564.5|4530.5|4528|65214
1637915100000|2021-11-26 08:25:00|4534.5|4532.5|4568|4566.5|4568|4566.5|4526|4523.5|82421
1637915400000|2021-11-26 08:30:00|4567.5|4566|4560|4559|4586|4584|4557.5|4555.5|63453
1637915700000|2021-11-26 08:35:00|4560.5|4559.5|4575.5|4575|4576.5|4575|4546|4544|61320
1637916000000|2021-11-26 08:40:00|4575|4574|4581|4580|4584.5|4583.5|4570|4568.5|60295
1637916300000|2021-11-26 08:45:00|4581.5|4580.5|4561.5|4560.5|4583.5|4582|4560|4559|50969
1637916600000|2021-11-26 08:50:00|4561|4560|4579|4577.5|4579.5|4577.5|4555.5|4552.5|37544
1637916900000|2021-11-26 08:55:00|4579.5|4577|4571.5|4570|4583|4582|4568.5|4566.5|39688
1637917200000|2021-11-26 09:00:00|4571|4570.5|4536|4534|4572|4571|4534|4532|22022
1637917500000|2021-11-26 09:05:00|4536.5|4534.5|4529.5|4527.5|4540.5|4539|4516.5|4515.5|33767
1637917800000|2021-11-26 09:10:00|4530|4528|4535.5|4534|4549|4546|4527.5|4525|13657
1637918100000|2021-11-26 09:15:00|4535|4533.5|4530.5|4529|4536.5|4534|4524.5|4523|24999
1637918400000|2021-11-26 09:20:00|4531|4529.5|4530.5|4528.5|4539|4536.5|4527.5|4525.5|18379
1637918700000|2021-11-26 09:25:00|4531|4529|4531|4529.5|4540|4538.5|4526.5|4525|30043
1637919000000|2021-11-26 09:30:00|4529.5|4529|4530|4529|4540|4538|4528|4525.5|16904
1637919300000|2021-11-26 09:35:00|4529.5|4528|4537|4535.5|4537.5|4536.5|4525.5|4524.5|60981
1637919600000|2021-11-26 09:40:00|4537.5|4536|4542.5|4541.5|4556|4554.5|4537|4536|96430
1637919900000|2021-11-26 09:45:00|4543|4542|4549|4548|4552.5|4550.5|4541.5|4540|34442
1637920200000|2021-11-26 09:50:00|4548.5|4547|4550|4548.5|4561.5|4560|4545.5|4544|37708
1637920500000|2021-11-26 09:55:00|4551|4549|4545.5|4544.5|4559|4558|4543.5|4542.5|14655
1637920800000|2021-11-26 10:00:00|4545|4544|4552.5|4551.5|4554|4553.5|4544|4542.5|17705
1637921100000|2021-11-26 10:05:00|4552|4551|4560.5|4559.5|4563.5|4562|4548|4546.5|15257
1637921400000|2021-11-26 10:10:00|4560|4560|4559.5|4558|4564.5|4563.5|4557.5|4556|10955
1637921700000|2021-11-26 10:15:00|4560|4558.5|4562|4561|4564.5|4563|4557|4555.5|20064
1637922000000|2021-11-26 10:20:00|4563|4561.5|4563.5|4562|4566|4565|4560|4559.5|18138
1637922300000|2021-11-26 10:25:00|4564|4562.5|4568|4567|4573|4572|4563|4562|39968
1637922600000|2021-11-26 10:30:00|4569|4567.5|4563|4562.5|4571.5|4570|4562.5|4561|60053
1637922900000|2021-11-26 10:35:00|4562.5|4562|4548|4547|4563|4562.5|4543.5|4542|34625
1637923200000|2021-11-26 10:40:00|4547.5|4546.5|4549|4547.5|4551|4550|4544|4543.5|34230
1637923500000|2021-11-26 10:45:00|4549.5|4547|4552|4550.5|4554.5|4553.5|4547.5|4546|15002
1637923800000|2021-11-26 10:50:00|4551.5|4550|4546|4545|4551.5|4550.5|4538.5|4536.5|22312
1637924100000|2021-11-26 10:55:00|4545.5|4544.5|4546.5|4545|4547.5|4546.5|4542.5|4541.5|43486
1637924400000|2021-11-26 11:00:00|4546|4544.5|4541|4540|4547.5|4546.5|4536|4534.5|18362
1637924700000|2021-11-26 11:05:00|4540.5|4539.5|4554|4553|4555|4554|4539|4538|52526
1637925000000|2021-11-26 11:10:00|4554.5|4553.5|4550|4549.5|4558.5|4557|4545|4543.5|18024
1637925300000|2021-11-26 11:15:00|4549.5|4549|4546.5|4545.5|4550.5|4550|4542.5|4542|41290
1637925600000|2021-11-26 11:20:00|4547|4546|4543|4541.5|4549|4548.5|4540.5|4540|22959
1637925900000|2021-11-26 11:25:00|4543.5|4542|4532.5|4531.5|4544.5|4543.5|4532.5|4531.5|15788
1637926200000|2021-11-26 11:30:00|4533|4531|4522.5|4521.5|4533|4532|4520|4519|14685
1637926500000|2021-11-26 11:35:00|4523|4522|4533|4532|4534|4532|4515.5|4514|61350
1637926800000|2021-11-26 11:40:00|4532.5|4531|4527.5|4526.5|4533.5|4532|4526.5|4526|44405
1637927100000|2021-11-26 11:45:00|4528|4527|4530.5|4530|4531.5|4530.5|4526|4525.5|30610
1637927400000|2021-11-26 11:50:00|4530|4529|4536|4534.5|4537|4536|4529.5|4528.5|30794
1637927700000|2021-11-26 11:55:00|4535.5|4534|4531|4530|4537.5|4537|4529|4528|37236
1637928000000|2021-11-26 12:00:00|4532|4530.5|4532.5|4532|4534|4533|4528.5|4527|14879
1637928300000|2021-11-26 12:05:00|4532|4531|4530.5|4529|4538|4536|4528|4527|12141
1637928600000|2021-11-26 12:10:00|4530|4528.5|4535|4533.5|4537|4536|4528|4527|18262
1637928900000|2021-11-26 12:15:00|4535.5|4534|4536.5|4535.5|4540|4539|4534|4532.5|21708
1637929200000|2021-11-26 12:20:00|4537|4536|4520|4518.5|4539|4537.5|4519|4517.5|15408
1637929500000|2021-11-26 12:25:00|4519.5|4518|4514.5|4513|4519.5|4518.5|4513.5|4513|11343
1637929800000|2021-11-26 12:30:00|4514|4512.5|4519.5|4518.5|4522.5|4521.5|4514|4512.5|18018
1637930100000|2021-11-26 12:35:00|4519|4518|4515.5|4513.5|4521.5|4520|4510.5|4510|28059
1637930400000|2021-11-26 12:40:00|4516|4514|4523|4522|4528.5|4527|4515|4514|22958
1637930700000|2021-11-26 12:45:00|4522.5|4521.5|4528.5|4527.5|4531|4530|4522.5|4520.5|14481
1637931000000|2021-11-26 12:50:00|4528|4527|4523.5|4522.5|4533|4532|4523|4522|33327
1637931300000|2021-11-26 12:55:00|4524|4523|4517.5|4516|4524.5|4524|4513|4512.5|25673
1637931600000|2021-11-26 13:00:00|4517|4516.5|4521|4519.5|4521|4520.5|4512|4510.5|19036
1637931900000|2021-11-26 13:05:00|4520.5|4519|4522|4521|4528|4527|4516.5|4516|11664
1637932200000|2021-11-26 13:10:00|4522.5|4521.5|4521|4519.5|4529.5|4528.5|4518|4516.5|29001
1637932500000|2021-11-26 13:15:00|4521.5|4520|4507|4505.5|4522|4520.5|4505|4504|31350
1637932800000|2021-11-26 13:20:00|4506.5|4506|4513.5|4512.5|4516.5|4515.5|4505.5|4505|14688
1637933100000|2021-11-26 13:25:00|4514|4513|4512|4511|4522.5|4521|4511|4510|21860
1637933400000|2021-11-26 13:30:00|4511.5|4511.5|4505.5|4504|4514|4512.5|4504|4502|26689
1637933700000|2021-11-26 13:35:00|4506|4504.5|4507.5|4506.5|4515|4513.5|4505|4503.5|18337
1637934000000|2021-11-26 13:40:00|4507|4507|4503.5|4502.5|4514|4513|4503|4501.5|42710
1637934300000|2021-11-26 13:45:00|4504|4501.5|4509.5|4509|4512.5|4511.5|4503|4501.5|40795
1637934600000|2021-11-26 13:50:00|4509|4508|4510|4509|4512|4511.5|4508|4507|27254
1637934900000|2021-11-26 13:55:00|4509.5|4508|4502|4500.5|4510.5|4509.5|4501.5|4500.5|17388
1637935200000|2021-11-26 14:00:00|4502.5|4501|4506|4504.5|4508|4507|4501.5|4500.5|17850
1637935500000|2021-11-26 14:05:00|4505.5|4504|4505|4503.5|4509.5|4508.5|4501.5|4500.5|11829
1637935800000|2021-11-26 14:10:00|4505.5|4504|4501.5|4500|4509.5|4508|4501.5|4500|12279
1637936100000|2021-11-26 14:15:00|4501|4499.5|4494|4492|4502|4501|4492.5|4491|18198
1637936400000|2021-11-26 14:20:00|4494.5|4492.5|4501.5|4500.5|4504|4502.5|4494|4492|22523
1637936700000|2021-11-26 14:25:00|4502|4501.5|4487|4485.5|4509.5|4508|4487|4485|37179
1637937000000|2021-11-26 14:30:00|4486.5|4484.5|4504.5|4502.5|4506.5|4505.5|4484|4482.5|96085
1637937300000|2021-11-26 14:35:00|4504|4503|4511|4510.5|4516|4514.5|4504|4502|57112
1637937600000|2021-11-26 14:40:00|4510.5|4509.5|4510.5|4509|4513.5|4512.5|4498|4496.5|75239
1637937900000|2021-11-26 14:45:00|4510|4508.5|4501|4499.5|4511.5|4510|4499|4497.5|44406
1637938200000|2021-11-26 14:50:00|4501.5|4500|4499|4498.5|4509|4508.5|4496.5|4494.5|46253
1637938500000|2021-11-26 14:55:00|4500|4499|4503.5|4503|4506|4505|4494.5|4493|86027
1637938800000|2021-11-26 15:00:00|4503|4502|4518|4516.5|4521|4520|4501.5|4500|76091
1637939100000|2021-11-26 15:05:00|4518.5|4517|4535|4534.5|4539|4538|4518|4517|51013
1637939400000|2021-11-26 15:10:00|4536|4534|4519|4518|4542.5|4541|4517.5|4516|75828
1637939700000|2021-11-26 15:15:00|4519.5|4518.5|4522.5|4521|4529|4527.5|4519|4518|127493
1637940000000|2021-11-26 15:20:00|4523|4521.5|4546|4545|4546.5|4546|4520.5|4519.5|58670
1637940300000|2021-11-26 15:25:00|4545.5|4544.5|4536|4535.5|4546.5|4545.5|4530|4529|43074
1637940600000|2021-11-26 15:30:00|4535.5|4534.5|4529.5|4528.5|4538|4537|4524|4523.5|39793
1637940900000|2021-11-26 15:35:00|4530|4529|4542.5|4541.5|4543.5|4543|4529.5|4528.5|39677
1637941200000|2021-11-26 15:40:00|4543|4542|4543|4542|4546.5|4545|4535.5|4534|44431
1637941500000|2021-11-26 15:45:00|4542.5|4541.5|4544.5|4543.5|4548|4546.5|4535|4533.5|62271
1637941800000|2021-11-26 15:50:00|4545|4544|4540|4539|4548|4547|4540|4539|37153
1637942100000|2021-11-26 15:55:00|4539.5|4538.5|4543.5|4542|4545.5|4544|4534|4533.5|63330
1637942400000|2021-11-26 16:00:00|4543|4542.5|4545.5|4544.5|4546|4545|4539.5|4538.5|44439
1637942700000|2021-11-26 16:05:00|4546|4545|4558.5|4557.5|4558.5|4557.5|4544.5|4543|57359
1637943000000|2021-11-26 16:10:00|4559|4558|4561.5|4560.5|4561.5|4560.5|4551.5|4551|65345
1637943300000|2021-11-26 16:15:00|4562|4561|4563|4561.5|4563|4561.5|4556.5|4556|78849
1637943600000|2021-11-26 16:20:00|4563.5|4562|4551|4550.5|4564|4563.5|4549|4548.5|51106
1637943900000|2021-11-26 16:25:00|4551.5|4550|4545.5|4544.5|4552|4551|4543|4541.5|51249
1638172800000|2021-11-29 08:00:00|4634|4613.5|4600.5|4598.5|4642|4639.5|4574|4568.5|111586
1638173100000|2021-11-29 08:05:00|4601|4599|4566|4563|4603.5|4601|4559.5|4557|45983
1638173400000|2021-11-29 08:10:00|4565.5|4564.5|4579.5|4577|4582|4579.5|4552.5|4550|57789
1638173700000|2021-11-29 08:15:00|4580|4577.5|4562.5|4560.5|4597.5|4595|4562|4560|80160
1638174000000|2021-11-29 08:20:00|4562|4561|4567.5|4566|4577.5|4576|4561|4560|65315
1638174300000|2021-11-29 08:25:00|4568|4566.5|4565.5|4564.5|4569.5|4567.5|4558.5|4557|42329
1638174600000|2021-11-29 08:30:00|4566|4565.5|4587|4585.5|4592|4589.5|4565.5|4564.5|28594
1638174900000|2021-11-29 08:35:00|4587.5|4586|4590|4589|4594|4592.5|4577.5|4575.5|49553
1638175200000|2021-11-29 08:40:00|4590.5|4588.5|4589.5|4588.5|4593|4591.5|4582.5|4581|41737
1638175500000|2021-11-29 08:45:00|4589|4588|4588|4587.5|4592.5|4591|4573.5|4571.5|34498
1638175800000|2021-11-29 08:50:00|4588.5|4586.5|4583|4581.5|4590.5|4589.5|4579|4577|42573
1638176100000|2021-11-29 08:55:00|4582.5|4580.5|4588.5|4587.5|4589|4587.5|4571|4569|31205
1638176400000|2021-11-29 09:00:00|4588|4587|4585|4583.5|4595.5|4594|4579|4577|50029
1638176700000|2021-11-29 09:05:00|4584.5|4583|4606|4604.5|4606|4605|4584.5|4582|50041
1638177000000|2021-11-29 09:10:00|4606.5|4605|4616.5|4615|4620|4619|4603.5|4602.5|41900
1638177300000|2021-11-29 09:15:00|4616|4614.5|4617|4615.5|4623.5|4622|4609.5|4608|36713
1638177600000|2021-11-29 09:20:00|4616.5|4615|4623.5|4622|4626.5|4625.5|4613.5|4612|19119
1638177900000|2021-11-29 09:25:00|4623|4621.5|4621.5|4620|4623.5|4621.5|4612.5|4611.5|21317
1638178200000|2021-11-29 09:30:00|4622|4620.5|4611|4609.5|4623|4621.5|4608.5|4606|15495
1638178500000|2021-11-29 09:35:00|4611.5|4610|4605.5|4603.5|4612.5|4611|4601|4598.5|29331
1638178800000|2021-11-29 09:40:00|4605|4604|4594|4592.5|4607|4605.5|4590.5|4590|23844
1638179100000|2021-11-29 09:45:00|4593.5|4592|4591.5|4590.5|4597.5|4597|4588.5|4586|22311
1638179400000|2021-11-29 09:50:00|4592|4591|4590.5|4590|4593.5|4592|4585.5|4583.5|18084
1638179700000|2021-11-29 09:55:00|4591|4590|4589|4587|4597|4595|4581.5|4579.5|2395
1638180000000|2021-11-29 10:00:00|4590|4588|4598.5|4596.5|4605.5|4604|4590|4588|12973
1638180300000|2021-11-29 10:05:00|4599|4597|4581.5|4579.5|4599|4597.5|4579|4576.5|20379
1638180600000|2021-11-29 10:10:00|4582|4580|4581|4580|4584.5|4583|4576.5|4575|38372
1638180900000|2021-11-29 10:15:00|4580.5|4579|4584.5|4583|4588|4587|4579.5|4577.5|20725
1638181200000|2021-11-29 10:20:00|4585|4583.5|4597|4596.5|4597|4596.5|4585|4583.5|14164
1638181500000|2021-11-29 10:25:00|4597|4595|4598|4596|4602.5|4600|4594.5|4593.5|2625
1638181800000|2021-11-29 10:30:00|4597.5|4595.5|4593.5|4592|4597.5|4596|4590.5|4588.5|1680
1638182100000|2021-11-29 10:35:00|4593|4591.5|4599|4597|4602.5|4600.5|4593|4591.5|1912
1638182400000|2021-11-29 10:40:00|4598|4595.5|4603|4601.5|4603|4601.5|4596.5|4594.5|143
1638182700000|2021-11-29 10:45:00|4593|4591.5|4588|4586|4599|4598|4586.5|4584.5|20499
1638183000000|2021-11-29 10:50:00|4587.5|4585.5|4597|4595.5|4597.5|4596|4586|4584|22724
1638183300000|2021-11-29 10:55:00|4596.5|4596|4591.5|4590|4598.5|4598|4591|4589.5|11570
1638183600000|2021-11-29 11:00:00|4591|4589.5|4599|4597.5|4599.5|4599|4589|4587.5|18544
1638183900000|2021-11-29 11:05:00|4598.5|4597|4601.5|4600.5|4602|4601|4598|4596.5|12796
1638184200000|2021-11-29 11:10:00|4602.5|4601|4604|4603|4607|4606.5|4600|4599|21019
1638184500000|2021-11-29 11:15:00|4604.5|4603.5|4604.5|4602.5|4611.5|4610|4603|4601.5|15692
1638184800000|2021-11-29 11:20:00|4604|4602|4607.5|4606|4610|4609.5|4601|4599.5|10475
1638185100000|2021-11-29 11:25:00|4607|4605.5|4601.5|4600|4607|4606|4598.5|4597.5|14133
1638185400000|2021-11-29 11:30:00|4601|4599.5|4604.5|4603.5|4607|4606.5|4599.5|4598|213523
1638185700000|2021-11-29 11:35:00|4605|4604|4604|4603|4606.5|4605.5|4600|4599|15245
1638186000000|2021-11-29 11:40:00|4603.5|4602.5|4603.5|4602|4612|4611|4603.5|4602|9928
1638186300000|2021-11-29 11:45:00|4604|4602.5|4600|4599|4605.5|4605|4598.5|4597.5|11104
1638186600000|2021-11-29 11:50:00|4599.5|4599.5|4604|4603.5|4606.5|4605.5|4596.5|4595.5|15302
1638186900000|2021-11-29 11:55:00|4603.5|4603|4604.5|4603|4610.5|4609|4602.5|4601|24569
1638187200000|2021-11-29 12:00:00|4605|4603.5|4603.5|4602.5|4607|4606.5|4602|4600|24552
1638187500000|2021-11-29 12:05:00|4604|4603|4602.5|4601|4610.5|4609.5|4599.5|4597.5|18792
1638187800000|2021-11-29 12:10:00|4602|4600.5|4593.5|4592.5|4602.5|4601.5|4591|4590.5|23629
1638188100000|2021-11-29 12:15:00|4593|4591.5|4599.5|4598.5|4602.5|4601.5|4592|4591|11248
1638188400000|2021-11-29 12:20:00|4600|4599|4593.5|4593|4602.5|4602|4592.5|4591.5|12212
1638188700000|2021-11-29 12:25:00|4594|4592.5|4597|4595.5|4597.5|4596.5|4592|4591|30434
1638189000000|2021-11-29 12:30:00|4595.5|4595|4600.5|4599.5|4602|4601.5|4595.5|4594.5|11408
1638189300000|2021-11-29 12:35:00|4601|4600|4607.5|4606.5|4611|4610.5|4601|4600|18587
1638189600000|2021-11-29 12:40:00|4608|4607|4610|4609|4611.5|4610.5|4604.5|4604|13962
1638189900000|2021-11-29 12:45:00|4609.5|4608.5|4616|4615|4617.5|4617|4608.5|4608|12903
1638190200000|2021-11-29 12:50:00|4615.5|4615.5|4608.5|4607.5|4616|4615.5|4606|4605.5|15545
1638190500000|2021-11-29 12:55:00|4608|4607|4611|4610.5|4613|4612|4606.5|4605.5|11044
1638190800000|2021-11-29 13:00:00|4610.5|4610|4611|4610|4616|4615|4610.5|4609.5|14512
1638191100000|2021-11-29 13:05:00|4610.5|4609.5|4607.5|4606|4611.5|4611|4606.5|4605|11277
1638191400000|2021-11-29 13:10:00|4608|4606.5|4618|4616|4623|4622|4605|4603.5|46319
1638191700000|2021-11-29 13:15:00|4617.5|4616.5|4621.5|4620|4621.5|4620.5|4614.5|4613.5|12549
1638192000000|2021-11-29 13:20:00|4621|4619.5|4625.5|4624.5|4625.5|4624.5|4615.5|4615|39460
1638192300000|2021-11-29 13:25:00|4625|4624|4618.5|4617.5|4625.5|4625|4615|4613.5|16615
1638192600000|2021-11-29 13:30:00|4619|4618|4650.5|4649.5|4650.5|4650|4619|4618|38010
1638192900000|2021-11-29 13:35:00|4650|4649|4650.5|4649|4659|4658.5|4646|4645|40746
1638193200000|2021-11-29 13:40:00|4650|4648.5|4652|4651.5|4653|4652.5|4645.5|4645|13057
1638193500000|2021-11-29 13:45:00|4652.5|4651|4648|4647|4656|4655|4647.5|4646|19963
1638193800000|2021-11-29 13:50:00|4648.5|4647.5|4647.5|4646|4651.5|4649|4642|4640|14343
1638194100000|2021-11-29 13:55:00|4647|4646.5|4652.5|4651|4653|4651.5|4647|4646|14424
1638194400000|2021-11-29 14:00:00|4652|4651.5|4654.5|4654|4656|4655.5|4650|4649|31990
1638194700000|2021-11-29 14:05:00|4655|4653.5|4654|4653|4656|4655|4651.5|4650.5|14441
1638195000000|2021-11-29 14:10:00|4653.5|4652.5|4654|4653|4656.5|4655|4650.5|4649|29090
1638195300000|2021-11-29 14:15:00|4654.5|4653.5|4653.5|4652.5|4656|4655.5|4650|4649.5|22516
1638195600000|2021-11-29 14:20:00|4654|4654|4649|4648|4655.5|4655|4646|4645.5|43614
1638195900000|2021-11-29 14:25:00|4649.5|4648.5|4674|4672.5|4674.5|4673.5|4649.5|4648.5|89255
1638196200000|2021-11-29 14:30:00|4674.5|4673|4681.5|4679|4686|4685.5|4664.5|4663|183371
1638196500000|2021-11-29 14:35:00|4681|4678.5|4688|4686|4704.5|4703|4676|4674.5|161281
1638196800000|2021-11-29 14:40:00|4687.5|4685.5|4684|4682.5|4687.5|4686|4674|4673|129343
1638197100000|2021-11-29 14:45:00|4683.5|4682|4663.5|4662.5|4685.5|4684.5|4661|4660|76599
1638197400000|2021-11-29 14:50:00|4663|4662|4648.5|4646.5|4663|4662|4647.5|4646|98157
1638197700000|2021-11-29 14:55:00|4648|4646|4649|4648|4654|4652.5|4640|4639|71449
1638198000000|2021-11-29 15:00:00|4649.5|4648.5|4645.5|4644.5|4651.5|4650.5|4639.5|4638|84968
1638198300000|2021-11-29 15:05:00|4645|4643.5|4644.5|4643.5|4652.5|4651|4635.5|4634|56190
1638198600000|2021-11-29 15:10:00|4644|4643|4640.5|4639.5|4649.5|4648.5|4637|4636|102010
1638198900000|2021-11-29 15:15:00|4641|4640|4636.5|4635|4643|4642.5|4627.5|4626.5|101189
1638199200000|2021-11-29 15:20:00|4636|4634.5|4636.5|4635.5|4642|4641|4627.5|4626.5|66298
1638199500000|2021-11-29 15:25:00|4636|4635|4619.5|4619|4636.5|4635|4619.5|4619|53580
1638199800000|2021-11-29 15:30:00|4620|4619.5|4623|4622|4624|4623|4615|4614|111943
1638200100000|2021-11-29 15:35:00|4623.5|4623|4623.5|4622.5|4630.5|4629.5|4616.5|4615|57082
1638200400000|2021-11-29 15:40:00|4623|4622|4626|4625|4627.5|4626.5|4618|4617.5|56103
1638200700000|2021-11-29 15:45:00|4625.5|4624.5|4622|4620.5|4631.5|4630.5|4621|4620|72897
1638201000000|2021-11-29 15:50:00|4621.5|4621|4621|4620.5|4628.5|4627|4617.5|4615.5|52158
1638201300000|2021-11-29 15:55:00|4621.5|4619.5|4623|4622|4626|4625.5|4617.5|4616.5|39478
1638201600000|2021-11-29 16:00:00|4622.5|4621.5|4625|4624|4631.5|4630|4619.5|4619|44873
1638201900000|2021-11-29 16:05:00|4624.5|4623.5|4623|4622|4628|4627.5|4621.5|4621|79552
1638202200000|2021-11-29 16:10:00|4623.5|4622.5|4622|4621|4628.5|4628|4621|4620.5|53857
1638202500000|2021-11-29 16:15:00|4622.5|4621.5|4620.5|4620|4627.5|4626|4620|4618.5|50749
1638202800000|2021-11-29 16:20:00|4621|4619.5|4624|4623|4630|4628.5|4620.5|4619.5|45604
1638203100000|2021-11-29 16:25:00|4623.5|4622.5|4624.5|4623|4631.5|4631|4618|4616.5|93992
1638259200000|2021-11-30 08:00:00|4591.5|4583|4556.5|4554|4591.5|4587.5|4548.5|4547.5|64762
1638259500000|2021-11-30 08:05:00|4557.5|4554.5|4588|4586|4590.5|4587.5|4556|4553.5|42817
1638259800000|2021-11-30 08:10:00|4587.5|4585.5|4561|4559|4588|4586|4559|4557.5|40011
1638260100000|2021-11-30 08:15:00|4561.5|4559.5|4586.5|4583.5|4586.5|4584|4555|4553.5|40685
1638260400000|2021-11-30 08:20:00|4585|4584|4587|4584.5|4594|4592.5|4581|4579|24823
1638260700000|2021-11-30 08:25:00|4586.5|4584|4579.5|4578|4589.5|4587.5|4576.5|4575.5|25692
1638261000000|2021-11-30 08:30:00|4579|4577.5|4576|4575|4592.5|4591|4573|4572|34244
1638261300000|2021-11-30 08:35:00|4576.5|4575.5|4573.5|4572|4581|4579.5|4567.5|4566.5|35307
1638261600000|2021-11-30 08:40:00|4572.5|4571|4568|4566.5|4576.5|4575|4562.5|4561|17728
1638261900000|2021-11-30 08:45:00|4567.5|4566|4551.5|4550|4568|4566|4547.5|4545.5|30797
1638262200000|2021-11-30 08:50:00|4552|4550.5|4566|4564.5|4566.5|4564.5|4551.5|4550.5|14174
1638262500000|2021-11-30 08:55:00|4566.5|4565|4566.5|4565|4570.5|4569|4560|4558.5|14917
1638262800000|2021-11-30 09:00:00|4566|4565.5|4556.5|4555.5|4566|4565.5|4553|4551.5|31809
1638263100000|2021-11-30 09:05:00|4556|4555|4553|4551|4561|4560|4552|4551|16858
1638263400000|2021-11-30 09:10:00|4554|4551.5|4548.5|4547|4556|4555|4547.5|4545.5|13860
1638263700000|2021-11-30 09:15:00|4548|4546.5|4555|4553|4555|4553|4544|4542.5|19752
1638264000000|2021-11-30 09:20:00|4554.5|4552.5|4549.5|4548|4561|4559|4546.5|4545|16226
1638264300000|2021-11-30 09:25:00|4549|4547.5|4540.5|4539|4554|4552|4540|4539|15354
1638264600000|2021-11-30 09:30:00|4541|4539.5|4543.5|4542.5|4546.5|4545|4535.5|4533.5|19911
1638264900000|2021-11-30 09:35:00|4544|4543|4547|4546|4550|4548.5|4539|4538.5|21207
1638265200000|2021-11-30 09:40:00|4547.5|4546.5|4544.5|4543.5|4554.5|4554|4542.5|4541|15358
1638265500000|2021-11-30 09:45:00|4544|4543|4534.5|4533|4546.5|4545.5|4531.5|4530.5|20603
1638265800000|2021-11-30 09:50:00|4535|4533.5|4545|4543.5|4552|4551|4535|4533|15133
1638266100000|2021-11-30 09:55:00|4545.5|4544|4554.5|4553.5|4556|4555|4545.5|4544|9757
1638266400000|2021-11-30 10:00:00|4555|4554|4553|4551.5|4558|4556|4547.5|4547|23064
1638266700000|2021-11-30 10:05:00|4553.5|4552|4552.5|4551|4557.5|4556.5|4548.5|4547.5|30369
1638267000000|2021-11-30 10:10:00|4553|4551.5|4556.5|4556|4558|4557.5|4548.5|4548|11487
1638267300000|2021-11-30 10:15:00|4556|4555.5|4552|4551|4560|4559|4552|4551|15181
1638267600000|2021-11-30 10:20:00|4552.5|4550.5|4554|4553|4560|4559|4550.5|4549.5|16120
1638267900000|2021-11-30 10:25:00|4553.5|4552.5|4563|4562|4564.5|4563|4552.5|4551|15171
1638268200000|2021-11-30 10:30:00|4563.5|4561.5|4573|4572|4576.5|4574.5|4561|4560|12958
1638268500000|2021-11-30 10:35:00|4574|4572.5|4573|4572|4575.5|4575|4568.5|4568|17118
1638268800000|2021-11-30 10:40:00|4572.5|4572.5|4567|4566.5|4575|4574|4564.5|4562.5|12220
1638269100000|2021-11-30 10:45:00|4566.5|4565.5|4563|4562|4566.5|4565.5|4559|4557.5|11362
1638269400000|2021-11-30 10:50:00|4562.5|4561.5|4562.5|4561|4566.5|4565.5|4560|4559|87841
1638269700000|2021-11-30 10:55:00|4562|4560.5|4564.5|4563.5|4570|4568.5|4561.5|4560.5|10674
1638270000000|2021-11-30 11:00:00|4565|4564|4561.5|4560|4569.5|4568.5|4558.5|4557.5|9085
1638270300000|2021-11-30 11:05:00|4561|4559.5|4563.5|4562|4568|4567|4559|4558|6575
1638270600000|2021-11-30 11:10:00|4563|4561.5|4561|4560|4569.5|4568|4561|4560|9836
1638270900000|2021-11-30 11:15:00|4561.5|4560.5|4565|4563.5|4565|4563.5|4558|4557|8088
1638271200000|2021-11-30 11:20:00|4564.5|4563|4570|4568.5|4572.5|4571|4563.5|4562.5|46401
1638271500000|2021-11-30 11:25:00|4569.5|4568|4572|4570.5|4576.5|4576|4568|4567|14211
1638271800000|2021-11-30 11:30:00|4572.5|4571|4576|4574.5|4579.5|4578.5|4571.5|4570|11654
1638272100000|2021-11-30 11:35:00|4575.5|4574|4574.5|4573.5|4579|4578|4571.5|4570.5|9886
1638272400000|2021-11-30 11:40:00|4575|4574|4577.5|4577|4579.5|4578.5|4573.5|4573|10199
1638272700000|2021-11-30 11:45:00|4577|4576|4573|4572.5|4577.5|4576.5|4570.5|4569.5|8046
1638273000000|2021-11-30 11:50:00|4573.5|4573|4576.5|4575|4578|4577.5|4571.5|4570.5|9124
1638273300000|2021-11-30 11:55:00|4577.5|4575.5|4579|4578|4585|4584|4575|4574|12257
1638273600000|2021-11-30 12:00:00|4578.5|4577|4589|4588|4591|4589.5|4578.5|4577|17217
1638273900000|2021-11-30 12:05:00|4589.5|4588.5|4584.5|4583.5|4590|4589.5|4581|4580|18076
1638274200000|2021-11-30 12:10:00|4584|4583|4579|4578|4590|4588.5|4579|4578|19459
1638274500000|2021-11-30 12:15:00|4579.5|4578.5|4576|4575|4584|4583|4575.5|4574|36096
1638274800000|2021-11-30 12:20:00|4576.5|4576|4586.5|4586|4588|4587.5|4575.5|4574.5|23190
1638275100000|2021-11-30 12:25:00|4586|4585.5|4587.5|4586|4588.5|4587.5|4584|4583.5|16849
1638275400000|2021-11-30 12:30:00|4587|4585.5|4576.5|4575.5|4589.5|4589|4576|4575|23521
1638275700000|2021-11-30 12:35:00|4577|4576.5|4577.5|4576.5|4580.5|4580|4574.5|4573|13012
1638276000000|2021-11-30 12:40:00|4578|4577|4580.5|4578.5|4585|4584|4576.5|4576|7508
1638276300000|2021-11-30 12:45:00|4581|4579|4576|4574.5|4582.5|4581.5|4574.5|4574|11382
1638276600000|2021-11-30 12:50:00|4576.5|4575|4572|4571|4578|4577|4571.5|4570.5|19017
1638276900000|2021-11-30 12:55:00|4571.5|4570.5|4579|4578|4579|4578|4571.5|4570.5|11081
1638277200000|2021-11-30 13:00:00|4578.5|4578.5|4572.5|4571|4579|4578.5|4571.5|4570.5|8780
1638277500000|2021-11-30 13:05:00|4572|4570.5|4581.5|4580.5|4581.5|4580.5|4571.5|4570.5|24601
1638277800000|2021-11-30 13:10:00|4581|4580|4589|4588|4593.5|4592|4577.5|4576.5|27804
1638278100000|2021-11-30 13:15:00|4589.5|4587.5|4600|4598.5|4603|4601|4589|4587.5|15918
1638278400000|2021-11-30 13:20:00|4600.5|4599|4589|4588|4604.5|4603|4588|4586.5|10066
1638278700000|2021-11-30 13:25:00|4589.5|4589|4588|4586.5|4592.5|4591|4586|4584.5|9370
1638279000000|2021-11-30 13:30:00|4587.5|4587|4585.5|4584|4591|4590|4572|4571|16642
1638279300000|2021-11-30 13:35:00|4585|4584.5|4595|4594|4596|4595|4584.5|4584|17612
1638279600000|2021-11-30 13:40:00|4596|4594.5|4604.5|4604|4607|4605|4593|4592|182214
1638279900000|2021-11-30 13:45:00|4604|4603.5|4622|4620.5|4622|4621|4602.5|4601.5|27837
1638280200000|2021-11-30 13:50:00|4621.5|4620|4630.5|4628.5|4632.5|4631|4621|4619.5|17558
1638280500000|2021-11-30 13:55:00|4631|4629|4648|4647|4650|4648.5|4628|4627|42159
1638280800000|2021-11-30 14:00:00|4647.5|4646.5|4640|4638.5|4647.5|4647|4633.5|4632|35079
1638281100000|2021-11-30 14:05:00|4640.5|4639|4644|4642|4655|4654|4640.5|4639|29348
1638281400000|2021-11-30 14:10:00|4644.5|4642.5|4645.5|4644|4652.5|4651|4644|4642.5|26537
1638281700000|2021-11-30 14:15:00|4645|4643.5|4653.5|4652|4659.5|4657.5|4643.5|4642.5|25136
1638282000000|2021-11-30 14:20:00|4654|4652.5|4659.5|4658.5|4662.5|4661|4653.5|4652|20245
1638282300000|2021-11-30 14:25:00|4660|4659|4677|4676|4677.5|4676|4660|4658.5|22899
1638282600000|2021-11-30 14:30:00|4676.5|4675.5|4679|4678|4700|4699.5|4676|4674.5|128609
1638282900000|2021-11-30 14:35:00|4678.5|4677.5|4683|4682|4686|4685|4675|4674|59969
1638283200000|2021-11-30 14:40:00|4683.5|4682.5|4691.5|4690|4692.5|4692|4679|4677.5|151843
1638283500000|2021-11-30 14:45:00|4692|4690.5|4677|4676|4696.5|4694.5|4676|4675|75393
1638283800000|2021-11-30 14:50:00|4676.5|4675.5|4677|4676|4682|4681|4670.5|4670|57825
1638284100000|2021-11-30 14:55:00|4676.5|4675.5|4673.5|4672.5|4682.5|4681.5|4672.5|4671.5|70566
1638284400000|2021-11-30 15:00:00|4673|4671.5|4670|4669.5|4676|4675|4661|4659.5|75446
1638284700000|2021-11-30 15:05:00|4669.5|4669|4692|4691.5|4695|4694|4666|4665|72761
1638285000000|2021-11-30 15:10:00|4691.5|4691|4689.5|4688.5|4697|4695.5|4684|4683.5|38191
1638285300000|2021-11-30 15:15:00|4689|4688|4690|4689|4700|4699.5|4688.5|4688|70539
1638285600000|2021-11-30 15:20:00|4689.5|4688.5|4683|4681.5|4693.5|4692|4682|4681|32199
1638285900000|2021-11-30 15:25:00|4682.5|4682|4682|4681|4684.5|4684|4678.5|4677|65818
1638286200000|2021-11-30 15:30:00|4681.5|4680.5|4685|4684|4687.5|4686.5|4678|4677|79134
1638286500000|2021-11-30 15:35:00|4684.5|4683.5|4681.5|4680.5|4690|4689.5|4674|4673|43990
1638286800000|2021-11-30 15:40:00|4682|4680|4689.5|4688.5|4690|4689.5|4680.5|4679|41589
1638287100000|2021-11-30 15:45:00|4690|4688|4680.5|4680|4690|4688.5|4680.5|4680|34279
1638287400000|2021-11-30 15:50:00|4680|4679.5|4666|4665.5|4681.5|4681|4659.5|4658|55455
1638287700000|2021-11-30 15:55:00|4665.5|4665|4654|4653.5|4668.5|4668|4654|4653|59355
1638288000000|2021-11-30 16:00:00|4653.5|4653|4649.5|4648.5|4656.5|4656|4647|4645.5|52338
1638288300000|2021-11-30 16:05:00|4650|4649|4653.5|4653|4657|4656|4650|4649|55419
1638288600000|2021-11-30 16:10:00|4654|4652.5|4667.5|4667|4668.5|4667.5|4650|4649.5|71301
1638288900000|2021-11-30 16:15:00|4667|4666.5|4671|4670|4671.5|4671|4665.5|4665|78907
1638289200000|2021-11-30 16:20:00|4671.5|4670.5|4656.5|4655.5|4677.5|4676.5|4655|4654|48985
1638289500000|2021-11-30 16:25:00|4656|4655|4652|4650.5|4666.5|4666|4650|4649.5|97266
1638345600000|2021-12-01 08:00:00|4714|4691|4709.5|4707|4715|4714.5|4689.5|4687|131581
1638345900000|2021-12-01 08:05:00|4709|4707.5|4723|4721|4725|4724|4702.5|4700|64853
1638346200000|2021-12-01 08:10:00|4724|4722|4729|4728|4731|4729.5|4704|4701.5|150684
1638346500000|2021-12-01 08:15:00|4728.5|4728.5|4730|4729|4738|4736.5|4724.5|4722|55764
1638346800000|2021-12-01 08:20:00|4730.5|4729.5|4737.5|4735.5|4742.5|4741|4724|4722|82976
1638347100000|2021-12-01 08:25:00|4737|4735|4733.5|4732|4742.5|4741|4729|4726.5|42895
1638347400000|2021-12-01 08:30:00|4733|4731.5|4738|4736|4738.5|4738|4720.5|4719|40168
1638347700000|2021-12-01 08:35:00|4737.5|4735.5|4733|4731.5|4738.5|4737|4727|4724.5|62280
1638348000000|2021-12-01 08:40:00|4733.5|4732|4733.5|4733|4736|4735|4729.5|4729|37093
1638348300000|2021-12-01 08:45:00|4733|4732.5|4746|4744.5|4746|4744.5|4731.5|4730.5|44178
1638348600000|2021-12-01 08:50:00|4746.5|4745|4744|4743|4750|4748.5|4743.5|4742.5|38587
1638348900000|2021-12-01 08:55:00|4743.5|4742.5|4738.5|4736.5|4746|4745.5|4733.5|4732.5|43556
1638349200000|2021-12-01 09:00:00|4738|4737|4732|4731|4743.5|4743|4731.5|4731|31503
1638349500000|2021-12-01 09:05:00|4732.5|4731.5|4741|4740|4742|4741.5|4730.5|4729.5|48243
1638349800000|2021-12-01 09:10:00|4741.5|4740.5|4738.5|4737|4746|4745.5|4734|4733|35116
1638350100000|2021-12-01 09:15:00|4739|4737.5|4746|4745|4749.5|4747.5|4738.5|4737.5|24369
1638350400000|2021-12-01 09:20:00|4745.5|4744|4742.5|4741|4748|4747.5|4740|4738.5|31896
1638350700000|2021-12-01 09:25:00|4742|4740.5|4761|4760|4761.5|4760.5|4738.5|4738|50723
1638351000000|2021-12-01 09:30:00|4761.5|4760.5|4771.5|4770|4776|4774|4761|4760|43197
1638351300000|2021-12-01 09:35:00|4772|4771.5|4774|4772.5|4782|4781.5|4770|4769|43676
1638351600000|2021-12-01 09:40:00|4773.5|4772|4769|4767.5|4773.5|4772.5|4767.5|4766.5|28867
1638351900000|2021-12-01 09:45:00|4768.5|4767|4767.5|4766.5|4771.5|4770|4761|4759.5|41332
1638352200000|2021-12-01 09:50:00|4768|4767|4764.5|4763.5|4769.5|4769|4762|4761|21222
1638352500000|2021-12-01 09:55:00|4765|4764|4755|4754|4766.5|4765.5|4750|4748|22244
1638352800000|2021-12-01 10:00:00|4754.5|4754.5|4753.5|4752.5|4762|4761|4751.5|4750|22809
1638353100000|2021-12-01 10:05:00|4754|4753|4753|4752|4757|4756|4751|4750|16443
1638353400000|2021-12-01 10:10:00|4753.5|4753|4753.5|4753|4758|4756.5|4750|4749|24793
1638353700000|2021-12-01 10:15:00|4753|4752.5|4761|4760|4762.5|4762|4751|4750|19011
1638354000000|2021-12-01 10:20:00|4760|4759.5|4755|4753.5|4762.5|4762|4752.5|4751.5|19393
1638354300000|2021-12-01 10:25:00|4754|4753|4739|4738|4755|4754|4738|4737.5|37539
1638354600000|2021-12-01 10:30:00|4738.5|4737.5|4740|4738.5|4746.5|4745.5|4735.5|4733.5|23781
1638354900000|2021-12-01 10:35:00|4740.5|4739|4743.5|4742|4745.5|4745|4739.5|4738.5|28427
1638355200000|2021-12-01 10:40:00|4744|4742.5|4736|4734.5|4744.5|4743|4735.5|4734.5|75700
1638355500000|2021-12-01 10:45:00|4736.5|4735|4726.5|4725.5|4740|4738.5|4726.5|4725.5|18459
1638355800000|2021-12-01 10:50:00|4726|4725|4706|4705|4726|4725|4706|4704.5|36999
1638356100000|2021-12-01 10:55:00|4705.5|4704.5|4710.5|4708.5|4714.5|4713|4704.5|4703.5|20420
1638356400000|2021-12-01 11:00:00|4711.5|4709|4710.5|4708.5|4717|4715|4709.5|4708.5|10875
1638356700000|2021-12-01 11:05:00|4709.5|4709|4708.5|4707|4716.5|4715|4708|4707|11371
1638357000000|2021-12-01 11:10:00|4708|4706.5|4711|4710.5|4715.5|4714.5|4708|4706|13790
1638357300000|2021-12-01 11:15:00|4710.5|4709.5|4708.5|4706.5|4711.5|4711|4700|4698|14192
1638357600000|2021-12-01 11:20:00|4709|4707|4706.5|4705|4713.5|4712.5|4705.5|4704|20750
1638357900000|2021-12-01 11:25:00|4706|4705.5|4703.5|4702|4713.5|4712.5|4703.5|4702|11414
1638358200000|2021-12-01 11:30:00|4704.5|4702.5|4706.5|4705|4709|4707.5|4703.5|4702|12412
1638358500000|2021-12-01 11:35:00|4707|4705.5|4705|4703.5|4710.5|4710|4703|4701.5|21679
1638358800000|2021-12-01 11:40:00|4704.5|4703|4708|4706.5|4710|4708|4704|4702.5|14155
1638359100000|2021-12-01 11:45:00|4707.5|4707|4712|4711|4713.5|4712|4706|4705|15383
1638359400000|2021-12-01 11:50:00|4711.5|4710.5|4713|4711.5|4715.5|4714.5|4710|4709|22862
1638359700000|2021-12-01 11:55:00|4712.5|4712|4708.5|4707.5|4713.5|4712.5|4708.5|4707.5|17747
1638360000000|2021-12-01 12:00:00|4709|4708|4705|4704|4713|4712.5|4705|4704|27986
1638360300000|2021-12-01 12:05:00|4704.5|4704.5|4703.5|4703|4708.5|4707.5|4703.5|4701.5|10517
1638360600000|2021-12-01 12:10:00|4703|4702.5|4702.5|4701|4703.5|4702.5|4698|4697|11686
1638360900000|2021-12-01 12:15:00|4703|4701.5|4697.5|4696.5|4708|4707|4696.5|4694.5|17533
1638361200000|2021-12-01 12:20:00|4697|4696|4702.5|4701|4703.5|4703|4692.5|4691.5|34052
1638361500000|2021-12-01 12:25:00|4702|4700.5|4697|4695.5|4703.5|4702.5|4696|4695|16884
1638361800000|2021-12-01 12:30:00|4697.5|4696|4690|4688|4698|4697|4690|4688|19227
1638362100000|2021-12-01 12:35:00|4689.5|4688.5|4695.5|4694.5|4698.5|4697|4687|4685.5|27196
1638362400000|2021-12-01 12:40:00|4696|4695|4695|4694|4699|4697.5|4695|4693.5|12426
1638362700000|2021-12-01 12:45:00|4695.5|4694.5|4682.5|4681|4696|4694.5|4682.5|4681|19163
1638363000000|2021-12-01 12:50:00|4683|4681.5|4686.5|4685.5|4689.5|4689|4683|4681|21441
1638363300000|2021-12-01 12:55:00|4687|4686|4682.5|4681|4689.5|4688.5|4682|4680.5|13636
1638363600000|2021-12-01 13:00:00|4682|4681.5|4677|4675.5|4684.5|4683.5|4675.5|4674.5|29449
1638363900000|2021-12-01 13:05:00|4676.5|4675|4681|4679.5|4681|4679.5|4671|4669.5|21010
1638364200000|2021-12-01 13:10:00|4680.5|4679|4681.5|4680.5|4686|4685.5|4677.5|4676.5|22833
1638364500000|2021-12-01 13:15:00|4682|4681|4681.5|4680|4689|4688.5|4677.5|4676.5|35299
1638364800000|2021-12-01 13:20:00|4681|4679|4675|4673.5|4682.5|4682|4672|4671.5|18869
1638365100000|2021-12-01 13:25:00|4675.5|4674|4676.5|4675.5|4678|4677|4670.5|4670|19666
1638365400000|2021-12-01 13:30:00|4677.5|4676|4682|4681.5|4684.5|4683.5|4677|4676|9997
1638365700000|2021-12-01 13:35:00|4682.5|4682|4675|4674|4682.5|4682|4674.5|4674|35892
1638366000000|2021-12-01 13:40:00|4675.5|4674.5|4679|4677.5|4679|4678|4673|4672|11173
1638366300000|2021-12-01 13:45:00|4678.5|4678|4676.5|4675.5|4679.5|4678.5|4675.5|4674.5|11192
1638366600000|2021-12-01 13:50:00|4676|4675|4668.5|4667|4676|4675|4665.5|4663.5|26719
1638366900000|2021-12-01 13:55:00|4668|4667.5|4671.5|4670.5|4672|4671|4666.5|4665|16940
1638367200000|2021-12-01 14:00:00|4671|4670|4663.5|4662.5|4673|4672|4663.5|4662.5|17271
1638367500000|2021-12-01 14:05:00|4663|4662|4658.5|4658|4664|4663|4658.5|4657.5|15628
1638367800000|2021-12-01 14:10:00|4658|4657.5|4658|4657|4658.5|4658|4651|4650.5|22910
1638368100000|2021-12-01 14:15:00|4657.5|4656|4659|4658.5|4659.5|4658.5|4655|4653.5|18762
1638368400000|2021-12-01 14:20:00|4659.5|4659|4655.5|4654.5|4665.5|4665|4655|4653.5|34456
1638368700000|2021-12-01 14:25:00|4655|4655|4638|4636.5|4656.5|4656|4637.5|4636.5|33096
1638369000000|2021-12-01 14:30:00|4637.5|4637|4625|4624|4646|4645.5|4621|4619.5|99378
1638369300000|2021-12-01 14:35:00|4625.5|4625|4638|4637|4639.5|4639|4619|4618|80996
1638369600000|2021-12-01 14:40:00|4637.5|4636.5|4650|4649.5|4652|4651|4636.5|4635|59244
1638369900000|2021-12-01 14:45:00|4649.5|4649|4659|4657.5|4661.5|4660.5|4648|4647|81066
1638370200000|2021-12-01 14:50:00|4658.5|4657|4664.5|4663|4667|4666.5|4651|4650|74016
1638370500000|2021-12-01 14:55:00|4665|4663.5|4664.5|4663|4678.5|4676.5|4661.5|4660.5|285371
1638370800000|2021-12-01 15:00:00|4664|4662.5|4674|4673|4684|4683|4661|4659.5|73152
1638371100000|2021-12-01 15:05:00|4674.5|4673.5|4681.5|4681|4682|4681|4673|4672.5|80184
1638371400000|2021-12-01 15:10:00|4682|4681.5|4680|4679|4686.5|4686|4678|4677|47805
1638371700000|2021-12-01 15:15:00|4681|4679.5|4684.5|4683.5|4686.5|4686|4679|4678|48195
1638372000000|2021-12-01 15:20:00|4684|4684|4686|4684.5|4691.5|4691|4678|4677|73525
1638372300000|2021-12-01 15:25:00|4686.5|4685|4677|4675.5|4688.5|4688|4676|4675|53294
1638372600000|2021-12-01 15:30:00|4676.5|4676|4678|4677|4689|4688.5|4675.5|4674.5|44878
1638372900000|2021-12-01 15:35:00|4678.5|4677.5|4669|4668|4684|4682.5|4668.5|4667.5|30423
1638373200000|2021-12-01 15:40:00|4670|4668.5|4675|4674|4676|4675.5|4664.5|4663|21871
1638373500000|2021-12-01 15:45:00|4674.5|4673|4683.5|4683|4685.5|4685|4674|4673|42654
1638373800000|2021-12-01 15:50:00|4684|4683.5|4690|4689|4690.5|4689.5|4681|4680|43923
1638374100000|2021-12-01 15:55:00|4689.5|4688|4695|4694|4698.5|4698|4689|4688|36062
1638374400000|2021-12-01 16:00:00|4695.5|4694.5|4695|4694.5|4699|4698|4691|4690|57609
1638374700000|2021-12-01 16:05:00|4695.5|4695|4701.5|4701|4702.5|4701.5|4695|4694.5|34278
1638375000000|2021-12-01 16:10:00|4701.5|4700.5|4709|4707.5|4709.5|4708|4701|4699.5|4208
1638375300000|2021-12-01 16:15:00|4708.5|4707|4715|4713|4715.5|4713.5|4702.5|4701|6335
1638375600000|2021-12-01 16:20:00|4715.5|4713.5|4709.5|4708.5|4718.5|4717|4709.5|4708|8227
1638375900000|2021-12-01 16:25:00|4709|4707.5|4698|4695.5|4712.5|4711|4695.5|4693|8106
1638432000000|2021-12-02 08:00:00|4630.5|4620|4639|4636|4655.5|4651.5|4623|4618|83957
1638432300000|2021-12-02 08:05:00|4639.5|4636.5|4629.5|4628|4643|4639.5|4628|4626|42878
1638432600000|2021-12-02 08:10:00|4630|4628.5|4631.5|4630|4635|4632|4624.5|4621.5|40758
1638432900000|2021-12-02 08:15:00|4631|4629.5|4636|4633.5|4646.5|4645.5|4627.5|4626|41679
1638433200000|2021-12-02 08:20:00|4635.5|4633|4645.5|4644|4654|4652|4630|4628|44978
1638433500000|2021-12-02 08:25:00|4646|4644.5|4641.5|4639.5|4651|4650|4638.5|4637.5|51568
1638433800000|2021-12-02 08:30:00|4641|4639|4628|4627|4641.5|4640|4621.5|4620.5|91157
1638434100000|2021-12-02 08:35:00|4628.5|4627.5|4647.5|4645.5|4650.5|4648.5|4628.5|4626.5|46284
1638434400000|2021-12-02 08:40:00|4647|4645|4661.5|4660|4661.5|4660|4643.5|4641.5|27151
1638434700000|2021-12-02 08:45:00|4662|4659.5|4646|4645|4662.5|4660.5|4646|4644.5|26808
1638435000000|2021-12-02 08:50:00|4645.5|4644.5|4647|4645.5|4652.5|4651|4642.5|4642|37183
1638435300000|2021-12-02 08:55:00|4646.5|4645|4650.5|4648.5|4661.5|4661|4643.5|4643|21310
1638435600000|2021-12-02 09:00:00|4650|4648|4653.5|4652|4655.5|4654|4644.5|4643|46715
1638435900000|2021-12-02 09:05:00|4654|4651.5|4660.5|4659.5|4661|4660|4651|4649.5|19060
1638436200000|2021-12-02 09:10:00|4660|4659|4663.5|4662|4667.5|4666|4655|4654|13715
1638436500000|2021-12-02 09:15:00|4663|4662.5|4657|4656|4667.5|4667|4656.5|4655|18323
1638436800000|2021-12-02 09:20:00|4656.5|4655.5|4663.5|4663|4665.5|4663.5|4656|4654.5|11161
1638437100000|2021-12-02 09:25:00|4663|4662.5|4672|4671|4672|4671|4658.5|4657|19205
1638437400000|2021-12-02 09:30:00|4671|4670.5|4661.5|4660|4672|4670.5|4658|4657|19618
1638437700000|2021-12-02 09:35:00|4662|4660.5|4665|4664|4669|4666.5|4660|4659|14821
1638438000000|2021-12-02 09:40:00|4664.5|4664.5|4660|4658.5|4666.5|4666|4657.5|4657|15066
1638438300000|2021-12-02 09:45:00|4660.5|4659|4666.5|4666|4668|4666.5|4660|4658.5|14354
1638438600000|2021-12-02 09:50:00|4666|4665|4670.5|4668.5|4672.5|4671|4664.5|4663.5|10738
1638438900000|2021-12-02 09:55:00|4670|4669|4674|4673|4677|4676|4669.5|4669|19512
1638439200000|2021-12-02 10:00:00|4674.5|4672.5|4664.5|4663.5|4674.5|4673.5|4659|4657|21707
1638439500000|2021-12-02 10:05:00|4665.5|4664|4669.5|4668.5|4671.5|4670.5|4664.5|4663.5|15425
1638439800000|2021-12-02 10:10:00|4670|4669|4659|4658.5|4671.5|4670.5|4659|4658.5|15091
1638440100000|2021-12-02 10:15:00|4658.5|4657.5|4665|4663.5|4665.5|4665|4653|4651.5|17731
1638440400000|2021-12-02 10:20:00|4664.5|4663|4667|4666.5|4669.5|4668|4656|4654.5|141531
1638440700000|2021-12-02 10:25:00|4666.5|4666|4666|4665|4673.5|4672.5|4664|4662.5|16139
1638441000000|2021-12-02 10:30:00|4665.5|4664.5|4670.5|4669|4670.5|4669|4663.5|4663|9169
1638441300000|2021-12-02 10:35:00|4670|4669.5|4677.5|4676|4679|4678|4666|4665|11203
1638441600000|2021-12-02 10:40:00|4678|4676.5|4675|4673.5|4680|4678.5|4674|4673|10056
1638441900000|2021-12-02 10:45:00|4674.5|4674|4676|4675|4680|4679.5|4673|4672.5|10857
1638442200000|2021-12-02 10:50:00|4676.5|4675.5|4681.5|4680.5|4683|4682|4674|4672.5|10498
1638442500000|2021-12-02 10:55:00|4682|4681|4690.5|4689.5|4691.5|4690|4682|4681|7809
1638442800000|2021-12-02 11:00:00|4691|4690|4685.5|4684.5|4692.5|4691|4683.5|4682.5|13898
1638443100000|2021-12-02 11:05:00|4686|4685|4695|4694.5|4696|4694.5|4686|4684.5|30790
1638443400000|2021-12-02 11:10:00|4695.5|4695|4695|4694|4700|4698.5|4690.5|4689|17066
1638443700000|2021-12-02 11:15:00|4694.5|4693|4690.5|4689|4697.5|4696.5|4688|4687|17806
1638444000000|2021-12-02 11:20:00|4691|4689.5|4694.5|4693|4698|4697|4691|4689.5|11340
1638444300000|2021-12-02 11:25:00|4694|4693.5|4696.5|4695.5|4700|4698.5|4693.5|4693|10311
1638444600000|2021-12-02 11:30:00|4697|4696|4692|4690.5|4697.5|4697|4691.5|4690.5|11061
1638444900000|2021-12-02 11:35:00|4691.5|4691|4686.5|4685.5|4692|4691.5|4682|4681|15002
1638445200000|2021-12-02 11:40:00|4686|4685|4684|4683|4686.5|4685.5|4679.5|4678.5|12571
1638445500000|2021-12-02 11:45:00|4684.5|4683.5|4685.5|4684.5|4689|4688|4684|4683|17194
1638445800000|2021-12-02 11:50:00|4685|4684|4680.5|4680|4685.5|4685|4680.5|4680|9961
1638446100000|2021-12-02 11:55:00|4681|4679.5|4673.5|4672.5|4681|4679.5|4673.5|4672.5|16647
1638446400000|2021-12-02 12:00:00|4674|4673.5|4680|4679|4685.5|4684|4674|4672.5|15962
1638446700000|2021-12-02 12:05:00|4679.5|4678|4670.5|4669.5|4681.5|4680.5|4669.5|4668|14824
1638447000000|2021-12-02 12:10:00|4670|4669|4669|4668|4676|4674.5|4666|4664.5|12684
1638447300000|2021-12-02 12:15:00|4668.5|4667.5|4671.5|4670|4675.5|4674.5|4668|4667|13084
1638447600000|2021-12-02 12:20:00|4671|4670.5|4677.5|4676.5|4677.5|4676.5|4671|4670.5|9704
1638447900000|2021-12-02 12:25:00|4677|4675.5|4673|4672|4677.5|4676.5|4667.5|4666.5|12836
1638448200000|2021-12-02 12:30:00|4672.5|4671|4671|4670|4674|4673|4669.5|4668.5|15149
1638448500000|2021-12-02 12:35:00|4671.5|4669.5|4672|4671.5|4674|4673.5|4669|4667.5|9565
1638448800000|2021-12-02 12:40:00|4671.5|4671|4663.5|4662|4672|4671|4661.5|4660.5|22460
1638449100000|2021-12-02 12:45:00|4664|4662.5|4668|4667|4668|4667.5|4662|4660.5|12772
1638449400000|2021-12-02 12:50:00|4668.5|4667.5|4674.5|4673.5|4674.5|4673.5|4666|4665|12340
1638449700000|2021-12-02 12:55:00|4675|4674|4674.5|4673.5|4675.5|4675|4672|4671|9015
1638450000000|2021-12-02 13:00:00|4674|4673|4681|4679.5|4681|4679.5|4670.5|4669|12628
1638450300000|2021-12-02 13:05:00|4680.5|4680|4673.5|4672|4680.5|4680|4672.5|4671|8007
1638450600000|2021-12-02 13:10:00|4673|4671.5|4670|4668.5|4673.5|4672.5|4666.5|4665|5761
1638450900000|2021-12-02 13:15:00|4669.5|4669|4670|4669.5|4675.5|4674.5|4669.5|4668.5|7234
1638451200000|2021-12-02 13:20:00|4669.5|4668.5|4668.5|4667|4672.5|4671|4667|4665.5|8700
1638451500000|2021-12-02 13:25:00|4668|4666|4670|4669|4670|4669|4661.5|4660|34161
1638451800000|2021-12-02 13:30:00|4670.5|4669.5|4682.5|4681.5|4682.5|4681.5|4670.5|4669|14107
1638452100000|2021-12-02 13:35:00|4681.5|4681|4671.5|4670|4682.5|4681.5|4670|4668.5|20899
1638452400000|2021-12-02 13:40:00|4671|4670.5|4668.5|4667.5|4674.5|4673.5|4666|4664.5|14230
1638452700000|2021-12-02 13:45:00|4668|4666.5|4667|4666|4672.5|4671|4665|4664|14160
1638453000000|2021-12-02 13:50:00|4666.5|4665|4663.5|4662|4667.5|4666|4663.5|4662|8433
1638453300000|2021-12-02 13:55:00|4663|4661.5|4657.5|4655.5|4663.5|4662.5|4653|4652|13290
1638453600000|2021-12-02 14:00:00|4657|4655|4637|4635.5|4657|4656|4637|4635.5|13696
1638453900000|2021-12-02 14:05:00|4637.5|4636|4646.5|4644.5|4647|4646|4633.5|4632|11807
1638454200000|2021-12-02 14:10:00|4646|4644|4641.5|4640|4648|4646.5|4640.5|4639.5|120685
1638454500000|2021-12-02 14:15:00|4641|4639.5|4638|4636|4644.5|4644|4631.5|4630.5|22544
1638454800000|2021-12-02 14:20:00|4637.5|4636.5|4642.5|4641.5|4642.5|4641.5|4632.5|4631|164308
1638455100000|2021-12-02 14:25:00|4642|4641|4660.5|4659.5|4661|4659.5|4642|4641|26122
1638455400000|2021-12-02 14:30:00|4660|4658.5|4658|4657|4673.5|4672|4648|4646|119342
1638455700000|2021-12-02 14:35:00|4657.5|4656|4687.5|4685.5|4687.5|4686|4652|4650|56104
1638456000000|2021-12-02 14:40:00|4689.5|4686|4697.5|4696|4700.5|4699.5|4681|4678.5|75585
1638456300000|2021-12-02 14:45:00|4697|4696.5|4700.5|4699.5|4713|4711|4692|4689.5|68357
1638456600000|2021-12-02 14:50:00|4700|4700|4698|4696.5|4709|4707.5|4696|4694.5|109528
1638456900000|2021-12-02 14:55:00|4697.5|4696|4708|4706|4710.5|4709.5|4694.5|4693|52605
1638457200000|2021-12-02 15:00:00|4707.5|4705.5|4709.5|4708.5|4722|4720.5|4700.5|4699.5|101788
1638457500000|2021-12-02 15:05:00|4710|4709|4705|4704|4712|4711|4700.5|4700|66236
1638457800000|2021-12-02 15:10:00|4704.5|4703.5|4707|4706|4708|4707|4690.5|4689|72485
1638458100000|2021-12-02 15:15:00|4707.5|4706.5|4712|4711|4714.5|4714|4706|4705|65644
1638458400000|2021-12-02 15:20:00|4711.5|4710.5|4721|4720.5|4725|4724|4704|4703.5|50207
1638458700000|2021-12-02 15:25:00|4721.5|4720|4720|4718.5|4729|4728|4716.5|4715|43491
1638459000000|2021-12-02 15:30:00|4719.5|4719|4716|4715|4724|4723.5|4716|4715|73209
1638459300000|2021-12-02 15:35:00|4715.5|4714.5|4706|4705|4719|4718.5|4705|4704|44991
1638459600000|2021-12-02 15:40:00|4706.5|4705.5|4710.5|4710|4715.5|4714.5|4706|4705.5|34130
1638459900000|2021-12-02 15:45:00|4711|4710.5|4710.5|4709.5|4718|4717.5|4704.5|4703.5|28263
1638460200000|2021-12-02 15:50:00|4710|4710|4717.5|4717|4726|4724.5|4708.5|4707.5|105387
1638460500000|2021-12-02 15:55:00|4717|4716.5|4731|4729.5|4735|4734|4714.5|4713.5|105223
1638460800000|2021-12-02 16:00:00|4730.5|4729|4732.5|4732|4737.5|4736|4728|4727.5|51645
1638461100000|2021-12-02 16:05:00|4732|4731.5|4738|4737|4742|4741|4729|4727.5|38746
1638461400000|2021-12-02 16:10:00|4737.5|4736.5|4740.5|4739.5|4743|4741.5|4730|4728.5|75176
1638461700000|2021-12-02 16:15:00|4740|4740|4742.5|4741.5|4746.5|4746|4738.5|4738|96574
1638462000000|2021-12-02 16:20:00|4743|4741|4735.5|4734|4745|4744|4734.5|4733.5|84676
1638462300000|2021-12-02 16:25:00|4736|4734.5|4734.5|4733|4740.5|4739.5|4732.5|4732|96411
1638518400000|2021-12-03 08:00:00|4756.5|4752|4719|4715.5|4776.5|4761.5|4711|4707|40131
1638518700000|2021-12-03 08:05:00|4718.5|4716|4689.5|4687|4720.5|4716.5|4684|4682|34142
1638519000000|2021-12-03 08:10:00|4690|4687.5|4679|4676|4693|4690.5|4672|4669|18160
1638519300000|2021-12-03 08:15:00|4678.5|4675.5|4674.5|4673|4680|4679|4669|4666.5|31768
1638519600000|2021-12-03 08:20:00|4675.5|4673.5|4672.5|4670.5|4679|4677.5|4668.5|4666|38995
1638519900000|2021-12-03 08:25:00|4672|4671|4659.5|4657|4673.5|4673|4657.5|4654.5|27898
1638520200000|2021-12-03 08:30:00|4659|4656|4649.5|4647|4662.5|4660.5|4644|4642|28295
1638520500000|2021-12-03 08:35:00|4649|4646.5|4648.5|4647|4657|4656|4645|4643|22866
1638520800000|2021-12-03 08:40:00|4648|4646.5|4646|4644.5|4651.5|4650.5|4643.5|4643|20199
1638521100000|2021-12-03 08:45:00|4645.5|4645|4650|4648|4653.5|4652.5|4641|4639|23173
1638521400000|2021-12-03 08:50:00|4650.5|4648.5|4646.5|4644.5|4652.5|4650|4645.5|4644|16200
1638521700000|2021-12-03 08:55:00|4647|4645|4645|4643.5|4653.5|4652|4644.5|4643|13446
1638522000000|2021-12-03 09:00:00|4645.5|4644|4655|4653|4657|4655.5|4645|4643.5|19022
1638522300000|2021-12-03 09:05:00|4654.5|4652.5|4649.5|4647.5|4656.5|4654|4647.5|4645|11191
1638522600000|2021-12-03 09:10:00|4650|4648|4657.5|4656|4659|4657|4644.5|4643.5|21181
1638522900000|2021-12-03 09:15:00|4657|4655|4662|4660.5|4668|4666.5|4653|4651|10997
1638523200000|2021-12-03 09:20:00|4663.5|4661|4651|4649.5|4664|4662|4650.5|4649|7032
1638523500000|2021-12-03 09:25:00|4650.5|4650|4655.5|4654|4657|4655.5|4648|4646|12816
1638523800000|2021-12-03 09:30:00|4655|4653.5|4646|4644.5|4655.5|4653.5|4643|4642.5|13096
1638524100000|2021-12-03 09:35:00|4645.5|4643.5|4644|4642.5|4646|4645|4642|4641|12315
1638524400000|2021-12-03 09:40:00|4644.5|4643|4642|4641|4645.5|4644.5|4640|4639.5|10411
1638524700000|2021-12-03 09:45:00|4641.5|4640.5|4634|4632.5|4644|4643|4633|4632|7358
1638525000000|2021-12-03 09:50:00|4633.5|4632|4629|4627.5|4635|4633.5|4623|4621|30433
1638525300000|2021-12-03 09:55:00|4630|4628|4634|4632.5|4637|4636|4630|4628|13164
1638525600000|2021-12-03 10:00:00|4635.5|4633|4631|4630|4638.5|4637.5|4631|4630|9720
1638525900000|2021-12-03 10:05:00|4631.5|4630.5|4629|4627.5|4633.5|4631.5|4627.5|4626|14203
1638526200000|2021-12-03 10:10:00|4629.5|4628|4626.5|4625.5|4633.5|4632|4626|4625|8261
1638526500000|2021-12-03 10:15:00|4626|4625|4624|4622.5|4628|4626.5|4621.5|4620.5|7734
1638526800000|2021-12-03 10:20:00|4623.5|4622|4614|4613|4623.5|4622.5|4613|4612|6857
1638527100000|2021-12-03 10:25:00|4614.5|4613.5|4623.5|4622.5|4624|4622.5|4614.5|4613.5|7043
1638527400000|2021-12-03 10:30:00|4623|4622|4625|4623.5|4629.5|4628|4622.5|4621.5|10120
1638527700000|2021-12-03 10:35:00|4624.5|4622.5|4619.5|4618.5|4628|4626.5|4618.5|4618|10578
1638528000000|2021-12-03 10:40:00|4620|4619|4622.5|4622|4625.5|4624.5|4618.5|4618|7643
1638528300000|2021-12-03 10:45:00|4622|4621.5|4625|4623.5|4627|4626|4620.5|4620|13867
1638528600000|2021-12-03 10:50:00|4625.5|4624|4624|4622.5|4628.5|4626.5|4621.5|4620.5|18873
1638528900000|2021-12-03 10:55:00|4623.5|4622|4624|4622.5|4625|4623.5|4622|4621|10829
1638529200000|2021-12-03 11:00:00|4624.5|4623|4630|4629|4631|4630|4624|4622.5|33350
1638529500000|2021-12-03 11:05:00|4630.5|4629.5|4626.5|4625.5|4635.5|4634.5|4625.5|4624|20153
1638529800000|2021-12-03 11:10:00|4627|4626|4622.5|4621|4629|4628.5|4622.5|4621|7096
1638530100000|2021-12-03 11:15:00|4623|4621.5|4626.5|4625.5|4629|4628.5|4623|4621.5|42880
1638530400000|2021-12-03 11:20:00|4627|4626|4621|4620|4629.5|4628.5|4619.5|4618.5|44468
1638530700000|2021-12-03 11:25:00|4621.5|4620.5|4620.5|4619.5|4623|4622.5|4619.5|4618.5|20183
1638531000000|2021-12-03 11:30:00|4621|4620|4620|4619.5|4625.5|4624|4618|4617.5|21236
1638531300000|2021-12-03 11:35:00|4619.5|4619|4627.5|4626.5|4628.5|4627|4619.5|4619|41870
1638531600000|2021-12-03 11:40:00|4628|4627|4630|4629|4630.5|4630|4626|4625.5|16200
1638531900000|2021-12-03 11:45:00|4629.5|4628.5|4624|4623|4630|4628.5|4622.5|4622|11549
1638532200000|2021-12-03 11:50:00|4623.5|4623.5|4626|4624.5|4632.5|4631|4623.5|4622.5|15598
1638532500000|2021-12-03 11:55:00|4626.5|4625|4634.5|4633.5|4635.5|4634.5|4626.5|4625|20125
1638532800000|2021-12-03 12:00:00|4634|4633|4635|4634|4636.5|4635.5|4629|4628|31122
1638533100000|2021-12-03 12:05:00|4634.5|4633.5|4629|4628|4635|4634|4628.5|4628|14556
1638533400000|2021-12-03 12:10:00|4628.5|4628.5|4626|4624.5|4632.5|4631|4626|4624|18647
1638533700000|2021-12-03 12:15:00|4626.5|4625|4632|4631.5|4633|4632|4626|4625|11503
1638534000000|2021-12-03 12:20:00|4631.5|4631|4628.5|4627.5|4631.5|4631|4627.5|4626.5|8973
1638534300000|2021-12-03 12:25:00|4629|4628|4627.5|4627|4629|4628.5|4625.5|4624.5|10521
1638534600000|2021-12-03 12:30:00|4628|4627.5|4632|4631.5|4634.5|4633|4627|4626|12152
1638534900000|2021-12-03 12:35:00|4631.5|4631|4638.5|4638|4641|4640|4629.5|4628.5|14503
1638535200000|2021-12-03 12:40:00|4639.5|4638.5|4638.5|4637.5|4644.5|4643|4638|4637|8611
1638535500000|2021-12-03 12:45:00|4638|4637|4647|4646|4651.5|4650|4638|4636|12770
1638535800000|2021-12-03 12:50:00|4646.5|4645.5|4645.5|4644.5|4646.5|4645.5|4643|4642|8558
1638536100000|2021-12-03 12:55:00|4646|4645|4642.5|4641|4646|4645|4641.5|4641|4840
1638536400000|2021-12-03 13:00:00|4642|4640.5|4642|4641.5|4645|4644.5|4640.5|4639.5|9646
1638536700000|2021-12-03 13:05:00|4641.5|4641|4650.5|4649|4651|4650.5|4641|4640|11916
1638537000000|2021-12-03 13:10:00|4650|4648.5|4648.5|4648|4650|4648.5|4645.5|4644|24515
1638537300000|2021-12-03 13:15:00|4649.5|4647.5|4645.5|4644.5|4649.5|4648|4644|4643|9936
1638537600000|2021-12-03 13:20:00|4645|4644|4636|4634.5|4645|4644|4635.5|4634|14887
1638537900000|2021-12-03 13:25:00|4635.5|4635|4639|4637.5|4639|4638|4635|4634|16315
1638538200000|2021-12-03 13:30:00|4638.5|4637|4646|4644.5|4657|4655.5|4631|4630|48428
1638538500000|2021-12-03 13:35:00|4645.5|4644|4638|4636.5|4650.5|4648.5|4631.5|4630|27170
1638538800000|2021-12-03 13:40:00|4638.5|4637|4633|4631.5|4639.5|4638.5|4632|4630.5|16574
1638539100000|2021-12-03 13:45:00|4632.5|4631|4626.5|4626|4632.5|4631|4626|4624.5|19780
1638539400000|2021-12-03 13:50:00|4626|4625.5|4629|4627.5|4630|4629|4625.5|4624|19357
1638539700000|2021-12-03 13:55:00|4628|4628|4626.5|4625.5|4635.5|4634.5|4626.5|4625.5|36629
1638540000000|2021-12-03 14:00:00|4627.5|4626|4623.5|4622.5|4628|4627|4619|4618.5|31206
1638540300000|2021-12-03 14:05:00|4623|4622|4622.5|4621.5|4626|4624.5|4619.5|4618.5|29480
1638540600000|2021-12-03 14:10:00|4623|4622|4622|4620.5|4628|4626.5|4618.5|4618|34212
1638540900000|2021-12-03 14:15:00|4622.5|4621|4626|4625|4628.5|4628|4619.5|4619|31388
1638541200000|2021-12-03 14:20:00|4625.5|4625.5|4619|4617.5|4628.5|4628|4619|4617.5|30754
1638541500000|2021-12-03 14:25:00|4619.5|4618|4617.5|4616|4620|4619|4615|4614|35657
1638541800000|2021-12-03 14:30:00|4618|4616.5|4632|4631|4645.5|4643.5|4618|4616|153183
1638542100000|2021-12-03 14:35:00|4632.5|4631.5|4620|4619|4635|4633.5|4618|4617|77607
1638542400000|2021-12-03 14:40:00|4620.5|4619.5|4606.5|4605.5|4626|4625.5|4606.5|4605.5|39213
1638542700000|2021-12-03 14:45:00|4607|4606|4594|4593|4610|4608.5|4591.5|4590|61222
1638543000000|2021-12-03 14:50:00|4594.5|4593.5|4581|4580|4597.5|4595.5|4581|4580|45097
1638543300000|2021-12-03 14:55:00|4581.5|4580.5|4581|4579.5|4586.5|4585|4576|4575|66044
1638543600000|2021-12-03 15:00:00|4580.5|4579|4590.5|4589.5|4595.5|4594.5|4579|4577.5|111242
1638543900000|2021-12-03 15:05:00|4590|4590|4588.5|4587.5|4597.5|4596.5|4587.5|4586.5|42346
1638544200000|2021-12-03 15:10:00|4588|4587|4582|4580.5|4593.5|4592.5|4580|4579|64769
1638544500000|2021-12-03 15:15:00|4582.5|4581|4591|4590|4596.5|4595|4582.5|4581|49738
1638544800000|2021-12-03 15:20:00|4591.5|4590.5|4598.5|4597|4600.5|4600|4583.5|4582.5|39067
1638545100000|2021-12-03 15:25:00|4599|4597.5|4597|4595|4600.5|4600|4594|4593|47581
1638545400000|2021-12-03 15:30:00|4596.5|4594.5|4585|4584|4596.5|4595|4585|4584|36118
1638545700000|2021-12-03 15:35:00|4584.5|4583.5|4578|4577.5|4585.5|4585|4577|4576|64979
1638546000000|2021-12-03 15:40:00|4578.5|4578|4567|4566|4579.5|4579|4565.5|4565|34270
1638546300000|2021-12-03 15:45:00|4567.5|4566.5|4555.5|4554.5|4569.5|4569|4555.5|4554.5|49578
1638546600000|2021-12-03 15:50:00|4556|4555|4559|4558.5|4562.5|4561.5|4550|4549|91308
1638546900000|2021-12-03 15:55:00|4559.5|4558|4558.5|4557.5|4568|4566.5|4556.5|4555.5|43394
1638547200000|2021-12-03 16:00:00|4558|4557|4573.5|4572.5|4573.5|4572.5|4558|4557|35547
1638547500000|2021-12-03 16:05:00|4573|4572|4568|4567|4573|4572|4558|4557|33357
1638547800000|2021-12-03 16:10:00|4568.5|4567.5|4569.5|4569|4575|4574|4561|4559.5|115802
1638548100000|2021-12-03 16:15:00|4569|4568.5|4563.5|4562.5|4572|4570.5|4560.5|4559.5|28502
1638548400000|2021-12-03 16:20:00|4563|4563|4574.5|4574|4580|4579.5|4562.5|4562|72068
1638548700000|2021-12-03 16:25:00|4575|4574.5|4576|4575.5|4582.5|4581|4574.5|4573.5|48158
1638777600000|2021-12-06 08:00:00|4574|4531|4534.5|4531.5|4574|4554|4529|4527|65938
1638777900000|2021-12-06 08:05:00|4534|4531|4526|4523.5|4536|4533.5|4525.5|4523|24898
1638778200000|2021-12-06 08:10:00|4526.5|4524|4523.5|4521|4531.5|4528.5|4515.5|4513.5|50068
1638778500000|2021-12-06 08:15:00|4523|4520.5|4515|4514|4523|4521.5|4514.5|4512.5|29911
1638778800000|2021-12-06 08:20:00|4515.5|4512.5|4511.5|4510|4515.5|4514.5|4499|4497.5|59462
1638779100000|2021-12-06 08:25:00|4512|4510.5|4525|4523|4525|4524|4507.5|4506.5|20019
1638779400000|2021-12-06 08:30:00|4524.5|4522.5|4520.5|4519|4528.5|4527.5|4517.5|4515.5|16245
1638779700000|2021-12-06 08:35:00|4521.5|4519.5|4526.5|4525|4528.5|4527|4521|4519.5|13548
1638780000000|2021-12-06 08:40:00|4526|4524.5|4522|4520.5|4527|4525|4519|4517|17739
1638780300000|2021-12-06 08:45:00|4521.5|4521|4518|4516.5|4523.5|4522|4516|4515|15786
1638780600000|2021-12-06 08:50:00|4519|4517|4513|4512|4519.5|4518|4509.5|4508.5|11029
1638780900000|2021-12-06 08:55:00|4513.5|4512.5|4519|4517.5|4520.5|4519.5|4509|4508|11083
1638781200000|2021-12-06 09:00:00|4518.5|4518|4541|4540|4556|4555|4518.5|4517|161284
1638781500000|2021-12-06 09:05:00|4540.5|4540.5|4546|4545|4547.5|4546.5|4539|4536|57511
1638781800000|2021-12-06 09:10:00|4545.5|4544|4562|4561|4562|4561.5|4544|4542.5|58904
1638782100000|2021-12-06 09:15:00|4562.5|4561.5|4570.5|4569|4578|4577|4562.5|4561.5|20125
1638782400000|2021-12-06 09:20:00|4570|4568.5|4558.5|4556.5|4571.5|4570.5|4552.5|4550.5|23285
1638782700000|2021-12-06 09:25:00|4559|4557|4559|4558|4564|4562.5|4555|4553.5|18676
1638783000000|2021-12-06 09:30:00|4559.5|4558.5|4576.5|4575.5|4577.5|4575.5|4558.5|4557.5|15772
1638783300000|2021-12-06 09:35:00|4577.5|4576|4577|4575.5|4585.5|4584.5|4573|4571.5|36661
1638783600000|2021-12-06 09:40:00|4576.5|4575|4563|4562.5|4576.5|4575|4563|4561.5|27042
1638783900000|2021-12-06 09:45:00|4562.5|4561.5|4567|4565.5|4571|4568.5|4561|4559|8777
1638784200000|2021-12-06 09:50:00|4566.5|4565|4558.5|4556.5|4566.5|4565|4558.5|4556|20148
1638784500000|2021-12-06 09:55:00|4559|4557|4543|4541.5|4559|4558|4540|4539.5|17268
1638784800000|2021-12-06 10:00:00|4543.5|4542|4552|4551|4555|4553.5|4543|4541.5|11428
1638785100000|2021-12-06 10:05:00|4551.5|4550.5|4543|4542|4554.5|4554|4541.5|4541|45520
1638785400000|2021-12-06 10:10:00|4543.5|4542.5|4548|4547|4548|4547.5|4541.5|4540.5|32205
1638785700000|2021-12-06 10:15:00|4547.5|4547.5|4545|4544|4548|4547.5|4544|4543|175715
1638786000000|2021-12-06 10:20:00|4545.5|4544.5|4539|4537.5|4546|4545.5|4538.5|4537|14926
1638786300000|2021-12-06 10:25:00|4538.5|4537|4537.5|4536.5|4541.5|4540.5|4533.5|4532.5|31551
1638786600000|2021-12-06 10:30:00|4538|4537|4543.5|4542|4544.5|4543|4530|4529|14356
1638786900000|2021-12-06 10:35:00|4543|4542.5|4546.5|4545.5|4551|4550.5|4542.5|4542|10587
1638787200000|2021-12-06 10:40:00|4546|4545|4543.5|4542|4549.5|4548|4540.5|4539.5|19896
1638787500000|2021-12-06 10:45:00|4544.5|4542.5|4545|4544|4553|4552|4543.5|4542.5|53147
1638787800000|2021-12-06 10:50:00|4545.5|4544.5|4543|4541|4546|4545.5|4542.5|4540.5|49614
1638788100000|2021-12-06 10:55:00|4543.5|4541.5|4554|4553|4554.5|4553|4543.5|4541.5|11833
1638788400000|2021-12-06 11:00:00|4554.5|4553.5|4556.5|4554.5|4560.5|4559.5|4554|4553|8970
1638788700000|2021-12-06 11:05:00|4556|4555|4566|4564.5|4568.5|4567.5|4556|4555|15340
1638789000000|2021-12-06 11:10:00|4565.5|4564|4565|4564|4566|4565.5|4559.5|4558.5|9947
1638789300000|2021-12-06 11:15:00|4564.5|4563.5|4563|4562|4567|4565|4561|4560|10338
1638789600000|2021-12-06 11:20:00|4563.5|4562.5|4566|4564.5|4566.5|4566|4561|4560|18604
1638789900000|2021-12-06 11:25:00|4565.5|4564|4571|4570|4574|4572.5|4564|4563.5|11292
1638790200000|2021-12-06 11:30:00|4570.5|4569.5|4566|4564.5|4570.5|4569.5|4565|4563.5|11560
1638790500000|2021-12-06 11:35:00|4566.5|4565|4567|4565.5|4568.5|4567.5|4562|4561|9274
1638790800000|2021-12-06 11:40:00|4566.5|4565|4571.5|4571|4574|4573.5|4566|4565|6711
1638791100000|2021-12-06 11:45:00|4572|4571.5|4569|4567.5|4575|4573.5|4568|4567.5|12420
1638791400000|2021-12-06 11:50:00|4569.5|4568|4574.5|4573.5|4575.5|4574.5|4568.5|4567.5|10291
1638791700000|2021-12-06 11:55:00|4575|4574|4587|4585.5|4587.5|4585.5|4575|4574|11095
1638792000000|2021-12-06 12:00:00|4586.5|4585|4583|4581.5|4587|4585|4581|4579.5|10093
1638792300000|2021-12-06 12:05:00|4583.5|4582|4581.5|4580.5|4585.5|4584.5|4579.5|4578.5|11486
1638792600000|2021-12-06 12:10:00|4581|4580|4580|4579|4581|4580.5|4579|4578|7378
1638792900000|2021-12-06 12:15:00|4579.5|4578.5|4573|4572|4580|4578.5|4572.5|4572|14298
1638793200000|2021-12-06 12:20:00|4572.5|4571.5|4574|4573|4574.5|4573.5|4571|4570.5|7574
1638793500000|2021-12-06 12:25:00|4574.5|4573.5|4575|4574|4578.5|4577.5|4572|4571.5|12263
1638793800000|2021-12-06 12:30:00|4574.5|4573.5|4573.5|4572.5|4575.5|4575|4571|4570|11660
1638794100000|2021-12-06 12:35:00|4574|4573|4576|4575|4579.5|4577.5|4573.5|4572.5|9223
1638794400000|2021-12-06 12:40:00|4576.5|4575.5|4572|4571|4578.5|4578|4568.5|4567.5|14330
1638794700000|2021-12-06 12:45:00|4571.5|4570.5|4577|4575.5|4577.5|4575.5|4570.5|4570|7403
1638795000000|2021-12-06 12:50:00|4577.5|4576|4572.5|4571.5|4580|4578.5|4570.5|4570|14618
1638795300000|2021-12-06 12:55:00|4572|4572|4569.5|4569|4575.5|4574|4569.5|4569|29754
1638795600000|2021-12-06 13:00:00|4570|4569.5|4569.5|4569|4575.5|4575|4569.5|4568.5|77947
1638795900000|2021-12-06 13:05:00|4570|4568.5|4566.5|4565.5|4570.5|4570|4564.5|4564|41101
1638796200000|2021-12-06 13:10:00|4567|4566|4574|4572.5|4577|4576|4567|4566|30147
1638796500000|2021-12-06 13:15:00|4573.5|4573|4584.5|4583.5|4586|4584.5|4573|4572.5|31563
1638796800000|2021-12-06 13:20:00|4585|4584|4590.5|4590|4599|4598.5|4582.5|4582|94599
1638797100000|2021-12-06 13:25:00|4591.5|4589.5|4578.5|4577.5|4592|4590.5|4578|4577.5|25393
1638797400000|2021-12-06 13:30:00|4578|4578|4576.5|4575.5|4582|4579.5|4574.5|4573|20237
1638797700000|2021-12-06 13:35:00|4577|4576|4572|4571|4577.5|4576.5|4571|4570|31291
1638798000000|2021-12-06 13:40:00|4572.5|4571.5|4573|4572|4575.5|4574.5|4571.5|4570.5|17744
1638798300000|2021-12-06 13:45:00|4573.5|4572.5|4564.5|4563.5|4573.5|4572.5|4564.5|4563|11782
1638798600000|2021-12-06 13:50:00|4564|4563|4562|4560|4568.5|4566.5|4559|4558|37046
1638798900000|2021-12-06 13:55:00|4562.5|4560.5|4564.5|4563|4566.5|4565.5|4562.5|4560.5|19911
1638799200000|2021-12-06 14:00:00|4565|4563.5|4565.5|4564.5|4568|4566.5|4563|4562.5|26230
1638799500000|2021-12-06 14:05:00|4566|4565|4564.5|4563.5|4567|4566|4562|4561|13269
1638799800000|2021-12-06 14:10:00|4564|4563|4565.5|4564|4566.5|4565.5|4562|4561.5|14650
1638800100000|2021-12-06 14:15:00|4565|4563.5|4566|4565|4567.5|4566.5|4563|4562|14804
1638800400000|2021-12-06 14:20:00|4566.5|4565.5|4564|4563|4567.5|4567|4563|4562|14323
1638800700000|2021-12-06 14:25:00|4563.5|4563.5|4565.5|4564.5|4570|4569.5|4562.5|4562|75045
1638801000000|2021-12-06 14:30:00|4566|4565|4552.5|4551.5|4574.5|4573|4552|4551|101116
1638801300000|2021-12-06 14:35:00|4553|4552|4547|4546|4568|4567.5|4547|4546|56414
1638801600000|2021-12-06 14:40:00|4546.5|4545.5|4555.5|4554|4555.5|4554|4538|4535.5|45116
1638801900000|2021-12-06 14:45:00|4555|4553.5|4548.5|4548|4555.5|4554.5|4543|4542|56564
1638802200000|2021-12-06 14:50:00|4549|4548.5|4553|4551.5|4558|4557|4546.5|4546|50402
1638802500000|2021-12-06 14:55:00|4553.5|4552|4558.5|4557|4560|4559|4548|4546|47875
1638802800000|2021-12-06 15:00:00|4559.5|4556.5|4568|4567|4572|4570|4557.5|4556|110860
1638803100000|2021-12-06 15:05:00|4567.5|4567.5|4562.5|4562|4570|4568.5|4558.5|4557.5|102175
1638803400000|2021-12-06 15:10:00|4563|4562.5|4580|4579|4582.5|4581|4562.5|4562|596874
1638803700000|2021-12-06 15:15:00|4580.5|4578.5|4574.5|4573|4580.5|4579|4573.5|4572|51835
1638804000000|2021-12-06 15:20:00|4574|4573.5|4577.5|4577|4582|4581|4573|4572.5|51937
1638804300000|2021-12-06 15:25:00|4577|4576.5|4576|4575|4578|4577.5|4569.5|4568.5|71960
1638804600000|2021-12-06 15:30:00|4576.5|4576|4585|4584|4589|4588.5|4576|4575|50718
1638804900000|2021-12-06 15:35:00|4585.5|4584.5|4590|4589.5|4593|4591.5|4575.5|4574.5|45801
1638805200000|2021-12-06 15:40:00|4591|4590|4583.5|4582.5|4594|4593.5|4582|4581.5|30322
1638805500000|2021-12-06 15:45:00|4584|4583|4600|4599.5|4602|4601.5|4583.5|4581.5|49084
1638805800000|2021-12-06 15:50:00|4600.5|4599|4598|4597|4600.5|4599.5|4589.5|4588.5|52379
1638806100000|2021-12-06 15:55:00|4599|4597.5|4608.5|4607|4611|4610|4598.5|4597.5|57232
1638806400000|2021-12-06 16:00:00|4608|4606.5|4597|4596|4609.5|4608.5|4596.5|4595.5|39170
1638806700000|2021-12-06 16:05:00|4597.5|4596.5|4593.5|4593|4599|4598|4591.5|4590.5|51647
1638807000000|2021-12-06 16:10:00|4594|4593.5|4588|4587.5|4597.5|4596.5|4587|4585.5|56834
1638807300000|2021-12-06 16:15:00|4587.5|4586.5|4597.5|4596|4598|4597|4586|4585|63328
1638807600000|2021-12-06 16:20:00|4597|4596.5|4591|4590|4597.5|4596.5|4591|4589.5|36433
1638807900000|2021-12-06 16:25:00|4590.5|4589.5|4594.5|4593.5|4598|4596.5|4590.5|4589.5|52454
1638864000000|2021-12-07 08:00:00|4697.5|4679.5|4711|4708.5|4747.5|4742.5|4690|4679.5|208559
1638864300000|2021-12-07 08:05:00|4710.5|4708|4707.5|4705.5|4723|4720.5|4699.5|4698|58412
1638864600000|2021-12-07 08:10:00|4706.5|4705|4709.5|4708|4711.5|4709.5|4705|4703.5|45236
1638864900000|2021-12-07 08:15:00|4710|4708.5|4710|4709|4712|4710.5|4704.5|4703.5|43041
1638865200000|2021-12-07 08:20:00|4709.5|4708.5|4708.5|4708|4716.5|4715.5|4708.5|4707|71108
1638865500000|2021-12-07 08:25:00|4708|4707|4719.5|4718.5|4721|4719.5|4707|4706|39179
1638865800000|2021-12-07 08:30:00|4719|4718|4719|4716.5|4724.5|4723|4713|4711|41225
1638866100000|2021-12-07 08:35:00|4719.5|4717|4722|4720.5|4724|4722.5|4715.5|4714.5|34848
1638866400000|2021-12-07 08:40:00|4722.5|4721|4730.5|4730|4740|4738|4722.5|4721|39917
1638866700000|2021-12-07 08:45:00|4731|4730.5|4731|4730|4743|4742|4730.5|4729.5|34755
1638867000000|2021-12-07 08:50:00|4730.5|4729.5|4723.5|4722|4730.5|4729.5|4722.5|4720.5|36744
1638867300000|2021-12-07 08:55:00|4723|4721.5|4719.5|4719|4725.5|4724|4717.5|4715|31082
1638867600000|2021-12-07 09:00:00|4720|4719.5|4720.5|4719.5|4728.5|4726.5|4717.5|4716|33186
1638867900000|2021-12-07 09:05:00|4720|4720|4719.5|4718.5|4721.5|4720|4718|4717|17927
1638868200000|2021-12-07 09:10:00|4719|4718|4720|4719.5|4722|4721|4716|4714.5|37863
1638868500000|2021-12-07 09:15:00|4720.5|4720|4718|4716.5|4725.5|4724.5|4717|4716|53475
1638868800000|2021-12-07 09:20:00|4717.5|4716|4720|4719|4723|4721|4714|4713|35226
1638869100000|2021-12-07 09:25:00|4720.5|4719.5|4752.5|4751|4753|4752|4720|4719.5|33502
1638869400000|2021-12-07 09:30:00|4752|4750.5|4750.5|4749.5|4752.5|4751.5|4746|4744.5|45670
1638869700000|2021-12-07 09:35:00|4751|4750|4762|4761|4764|4763|4751|4750|43939
1638870000000|2021-12-07 09:40:00|4762.5|4761.5|4781.5|4780.5|4781.5|4780.5|4762.5|4761|57188
1638870300000|2021-12-07 09:45:00|4781|4781|4781|4780|4782.5|4781.5|4773.5|4772.5|53296
1638870600000|2021-12-07 09:50:00|4781.5|4780.5|4775.5|4775|4781.5|4780.5|4773|4771.5|50967
1638870900000|2021-12-07 09:55:00|4775|4774.5|4794|4792|4796.5|4795.5|4775|4773.5|72661
1638871200000|2021-12-07 10:00:00|4793.5|4792.5|4784|4783|4794|4792.5|4776|4774.5|27382
1638871500000|2021-12-07 10:05:00|4784.5|4783.5|4780.5|4779|4787.5|4786|4779|4778|18691
1638871800000|2021-12-07 10:10:00|4780|4778.5|4793|4792|4795.5|4795|4776|4775|37012
1638872100000|2021-12-07 10:15:00|4793.5|4793|4786|4784.5|4798.5|4797|4786|4784|23095
1638872400000|2021-12-07 10:20:00|4785.5|4784|4781.5|4780.5|4785.5|4785|4777|4775.5|177493
1638872700000|2021-12-07 10:25:00|4782|4781|4773.5|4772|4785.5|4784.5|4770.5|4769|17907
1638873000000|2021-12-07 10:30:00|4773|4772.5|4775|4774.5|4780|4778.5|4772|4770|12263
1638873300000|2021-12-07 10:35:00|4775.5|4775|4785.5|4784|4787|4785|4774.5|4773|14674
1638873600000|2021-12-07 10:40:00|4786|4785|4770.5|4769|4792.5|4790.5|4770|4769|48782
1638873900000|2021-12-07 10:45:00|4770|4769.5|4781.5|4780|4782.5|4781.5|4769.5|4768|18940
1638874200000|2021-12-07 10:50:00|4781|4779.5|4780|4778.5|4783.5|4782.5|4774|4772.5|12596
1638874500000|2021-12-07 10:55:00|4780.5|4779.5|4776|4774.5|4780.5|4779.5|4775.5|4774|1566
1638874800000|2021-12-07 11:00:00|4775|4773.5|4777.5|4776|4779|4777.5|4773|4771.5|2504
1638875100000|2021-12-07 11:05:00|4778|4776.5|4770.5|4769|4778|4776.5|4769.5|4767.5|1561
1638875400000|2021-12-07 11:10:00|4770|4767.5|4766|4765|4770.5|4768|4762.5|4760.5|1278
1638875700000|2021-12-07 11:15:00|4766.5|4766.5|4764.5|4763|4770|4768.5|4763|4761.5|1862
1638876000000|2021-12-07 11:20:00|4765|4764|4759.5|4758.5|4765.5|4764.5|4758.5|4757.5|16216
1638876300000|2021-12-07 11:25:00|4759|4758|4766|4764.5|4768|4767|4756|4754.5|16451
1638876600000|2021-12-07 11:30:00|4766.5|4765|4765.5|4765|4769|4768.5|4765.5|4765|47933
1638876900000|2021-12-07 11:35:00|4766|4765.5|4765|4764|4766.5|4766|4764|4763|10642
1638877200000|2021-12-07 11:40:00|4764|4763.5|4767.5|4766.5|4768|4767.5|4762|4761.5|16514
1638877500000|2021-12-07 11:45:00|4767|4766|4764.5|4763.5|4767.5|4766.5|4763|4761.5|11362
1638877800000|2021-12-07 11:50:00|4765|4764|4762.5|4762|4766|4765|4761.5|4760.5|9833
1638878100000|2021-12-07 11:55:00|4762|4761.5|4759.5|4758.5|4763|4762|4756.5|4755.5|13059
1638878400000|2021-12-07 12:00:00|4759|4758|4760.5|4759.5|4763|4762.5|4756|4754.5|13875
1638878700000|2021-12-07 12:05:00|4761|4760|4753.5|4752|4763.5|4762|4753|4751|876861
1638879000000|2021-12-07 12:10:00|4753|4752.5|4753|4751.5|4755|4754|4751|4750.5|12866
1638879300000|2021-12-07 12:15:00|4752.5|4752|4761|4760|4762|4761.5|4751|4750.5|13801
1638879600000|2021-12-07 12:20:00|4760.5|4759|4753|4752.5|4761|4759|4748.5|4747.5|17093
1638879900000|2021-12-07 12:25:00|4753.5|4753|4762.5|4761|4763|4762|4751.5|4750|25949
1638880200000|2021-12-07 12:30:00|4762|4760.5|4762.5|4761.5|4764.5|4764|4761|4760|11210
1638880500000|2021-12-07 12:35:00|4762|4761|4763|4761.5|4763.5|4763|4756.5|4755.5|10328
1638880800000|2021-12-07 12:40:00|4763.5|4762|4772|4771|4772|4771|4760|4758|14889
1638881100000|2021-12-07 12:45:00|4772.5|4771.5|4769|4768|4774.5|4774|4768.5|4767.5|6771
1638881400000|2021-12-07 12:50:00|4769.5|4768.5|4764.5|4763.5|4771|4770|4763|4762|11433
1638881700000|2021-12-07 12:55:00|4765|4764|4765|4764|4766.5|4765.5|4760.5|4759.5|12069
1638882000000|2021-12-07 13:00:00|4765.5|4764.5|4766.5|4765|4771|4770|4765|4764|12743
1638882300000|2021-12-07 13:05:00|4766|4764.5|4765|4763.5|4770|4768.5|4763.5|4762|14815
1638882600000|2021-12-07 13:10:00|4765.5|4764|4765|4764|4767|4766|4763.5|4762|11030
1638882900000|2021-12-07 13:15:00|4764.5|4763.5|4762.5|4761.5|4768.5|4767.5|4761.5|4761|17751
1638883200000|2021-12-07 13:20:00|4763|4762|4764.5|4764|4766.5|4765.5|4762.5|4761.5|13278
1638883500000|2021-12-07 13:25:00|4765|4764.5|4759.5|4758.5|4766|4765|4758.5|4757|13170
1638883800000|2021-12-07 13:30:00|4760|4759|4764.5|4763.5|4765.5|4765|4759.5|4759|29640
1638884100000|2021-12-07 13:35:00|4764|4763|4765.5|4764.5|4765.5|4765|4762.5|4762|9925
1638884400000|2021-12-07 13:40:00|4766|4765|4766|4765.5|4766.5|4766|4763.5|4763|16052
1638884700000|2021-12-07 13:45:00|4765.5|4765|4765|4764.5|4766|4765|4763.5|4762.5|58328
1638885000000|2021-12-07 13:50:00|4765.5|4765|4760.5|4759|4766|4765.5|4760.5|4759|13543
1638885300000|2021-12-07 13:55:00|4760|4758.5|4760|4759.5|4760.5|4759.5|4755.5|4755|13774
1638885600000|2021-12-07 14:00:00|4759.5|4759|4757|4756|4764.5|4763.5|4756|4755|104595
1638885900000|2021-12-07 14:05:00|4756.5|4755.5|4759|4758|4760|4759.5|4755.5|4755|12634
1638886200000|2021-12-07 14:10:00|4758.5|4757.5|4765.5|4765|4768.5|4768|4758|4757|27091
1638886500000|2021-12-07 14:15:00|4766|4764.5|4767.5|4766.5|4770|4769.5|4764|4763|17273
1638886800000|2021-12-07 14:20:00|4768|4767|4777|4776|4781|4780|4768|4767|22220
1638887100000|2021-12-07 14:25:00|4776.5|4775.5|4778|4776.5|4782.5|4782|4776|4775.5|24599
1638887400000|2021-12-07 14:30:00|4777.5|4776|4802.5|4801|4804.5|4802|4764.5|4763.5|120644
1638887700000|2021-12-07 14:35:00|4803|4800.5|4804|4803|4814.5|4813|4801|4799.5|132075
1638888000000|2021-12-07 14:40:00|4803.5|4803.5|4808.5|4808|4813|4812.5|4803.5|4801.5|104150
1638888300000|2021-12-07 14:45:00|4809|4807.5|4810|4809|4813.5|4812.5|4804|4802|46346
1638888600000|2021-12-07 14:50:00|4809.5|4808.5|4817|4816|4822|4821|4806.5|4805.5|46052
1638888900000|2021-12-07 14:55:00|4817.5|4815.5|4819|4818|4820|4819.5|4810|4808.5|80391
1638889200000|2021-12-07 15:00:00|4819.5|4818.5|4818.5|4817|4820|4819.5|4814|4812|96344
1638889500000|2021-12-07 15:05:00|4818|4817.5|4817.5|4816|4820|4819.5|4814|4812.5|59043
1638889800000|2021-12-07 15:10:00|4817|4816.5|4816|4815|4820|4819.5|4814|4813|38175
1638890100000|2021-12-07 15:15:00|4815.5|4814.5|4815|4814|4826|4824.5|4814|4813|35127
1638890400000|2021-12-07 15:20:00|4814.5|4814.5|4815|4814|4817|4815|4806.5|4805.5|50527
1638890700000|2021-12-07 15:25:00|4814.5|4813.5|4814|4813.5|4817.5|4816.5|4809.5|4809|46957
1638891000000|2021-12-07 15:30:00|4814.5|4814|4815.5|4814|4817|4816.5|4810.5|4809.5|35771
1638891300000|2021-12-07 15:35:00|4815|4813.5|4806|4805|4816|4815|4804.5|4804|284826
1638891600000|2021-12-07 15:40:00|4805|4804.5|4813|4812.5|4814|4813|4803.5|4803|40816
1638891900000|2021-12-07 15:45:00|4812.5|4812|4813.5|4813|4815|4814.5|4810|4809|42404
1638892200000|2021-12-07 15:50:00|4814|4813.5|4811|4810|4815|4814.5|4811|4810|50267
1638892500000|2021-12-07 15:55:00|4811.5|4810.5|4817|4816|4817|4816|4809|4808|66587
1638892800000|2021-12-07 16:00:00|4816.5|4815.5|4809|4808|4817|4816|4809|4808|69568
1638893100000|2021-12-07 16:05:00|4808.5|4807.5|4808|4807|4810|4809.5|4803.5|4803|52172
1638893400000|2021-12-07 16:10:00|4808.5|4807.5|4808|4807.5|4809|4808.5|4806|4805|74720
1638893700000|2021-12-07 16:15:00|4808.5|4808|4814.5|4814|4815|4814.5|4807.5|4806.5|121859
1638894000000|2021-12-07 16:20:00|4814|4813.5|4811|4810.5|4814.5|4813.5|4806|4805|76994
1638894300000|2021-12-07 16:25:00|4811.5|4811|4813|4811.5|4815|4814.5|4811|4810|50903
1638950400000|2021-12-08 08:00:00|4799.5|4780|4824|4821.5|4827|4824|4793.5|4780|97866
1638950700000|2021-12-08 08:05:00|4823.5|4821|4831.5|4830|4836|4833.5|4819.5|4817.5|30928
1638951000000|2021-12-08 08:10:00|4832|4830.5|4818.5|4817|4836|4834.5|4816.5|4815.5|25291
1638951300000|2021-12-08 08:15:00|4818|4816.5|4799|4798|4818|4816.5|4794.5|4792|43673
1638951600000|2021-12-08 08:20:00|4798.5|4796.5|4819.5|4819|4820.5|4820|4796.5|4795.5|31652
1638951900000|2021-12-08 08:25:00|4820|4818.5|4819|4817.5|4821.5|4820|4815.5|4814.5|28272
1638952200000|2021-12-08 08:30:00|4818.5|4818|4815.5|4814|4819|4818|4807|4805.5|15816
1638952500000|2021-12-08 08:35:00|4816|4814.5|4815.5|4813|4820.5|4820|4813|4811|14671
1638952800000|2021-12-08 08:40:00|4815|4812.5|4802|4800.5|4815|4812.5|4802|4800.5|15550
1638953100000|2021-12-08 08:45:00|4801.5|4800|4803.5|4802.5|4808.5|4806.5|4798|4796.5|54077
1638953400000|2021-12-08 08:50:00|4804.5|4803|4807.5|4806.5|4809|4808.5|4799|4798.5|11445
1638953700000|2021-12-08 08:55:00|4807|4806|4810.5|4809.5|4813|4811.5|4806|4805|9680
1638954000000|2021-12-08 09:00:00|4810|4808.5|4810.5|4810|4812|4811|4806|4804.5|12053
1638954300000|2021-12-08 09:05:00|4810|4809.5|4804.5|4803.5|4810|4809.5|4800|4799.5|16132
1638954600000|2021-12-08 09:10:00|4804|4803|4809.5|4808.5|4811|4809.5|4802.5|4801.5|11203
1638954900000|2021-12-08 09:15:00|4809|4808|4806|4805.5|4810|4809|4804.5|4803.5|9523
1638955200000|2021-12-08 09:20:00|4806.5|4806|4800|4799.5|4809.5|4808|4799|4797|9950
1638955500000|2021-12-08 09:25:00|4800.5|4800|4794.5|4793.5|4806|4804.5|4794.5|4793.5|13881
1638955800000|2021-12-08 09:30:00|4794|4793|4784.5|4782.5|4799.5|4798|4783.5|4782.5|12147
1638956100000|2021-12-08 09:35:00|4784|4782|4796.5|4795.5|4798.5|4797.5|4781.5|4780.5|25023
1638956400000|2021-12-08 09:40:00|4797|4796|4802|4801|4803|4802|4794.5|4793|18046
1638956700000|2021-12-08 09:45:00|4803|4801.5|4794.5|4793|4809|4807.5|4794|4792.5|17563
1638957000000|2021-12-08 09:50:00|4795|4793.5|4791.5|4791|4798.5|4797.5|4790|4788.5|9330
1638957300000|2021-12-08 09:55:00|4791|4790.5|4797|4796|4799.5|4798|4791|4790.5|22336
1638957600000|2021-12-08 10:00:00|4798|4796.5|4789|4788.5|4798.5|4798|4789|4788.5|12857
1638957900000|2021-12-08 10:05:00|4789.5|4789|4791|4789.5|4793.5|4793|4788.5|4788|9986
1638958200000|2021-12-08 10:10:00|4790.5|4788.5|4790|4789|4791|4790.5|4784.5|4784|10476
1638958500000|2021-12-08 10:15:00|4789.5|4788.5|4792.5|4791|4794|4793|4788.5|4787|12312
1638958800000|2021-12-08 10:20:00|4792|4790.5|4790.5|4789.5|4793|4792|4789.5|4789|13271
1638959100000|2021-12-08 10:25:00|4791|4790|4787|4786|4792|4790.5|4785.5|4784.5|7713
1638959400000|2021-12-08 10:30:00|4787.5|4786.5|4776.5|4775.5|4790.5|4789.5|4776.5|4775.5|49202
1638959700000|2021-12-08 10:35:00|4776|4775|4773.5|4772|4778.5|4777.5|4769|4767|15058
1638960000000|2021-12-08 10:40:00|4774|4772.5|4779|4778|4782|4781.5|4771.5|4770.5|21279
1638960300000|2021-12-08 10:45:00|4779.5|4778.5|4777.5|4776|4782.5|4781.5|4771|4769|15539
1638960600000|2021-12-08 10:50:00|4778|4776.5|4775|4773.5|4779.5|4778.5|4772|4770.5|6632
1638960900000|2021-12-08 10:55:00|4776|4774|4770|4768.5|4779|4778|4770|4768.5|7411
1638961200000|2021-12-08 11:00:00|4770.5|4769|4767|4766|4773|4772|4766.5|4764.5|8446
1638961500000|2021-12-08 11:05:00|4766.5|4765.5|4767.5|4766|4768|4766.5|4762.5|4761|9259
1638961800000|2021-12-08 11:10:00|4768|4766.5|4768|4766.5|4772.5|4772|4765|4763.5|27367
1638962100000|2021-12-08 11:15:00|4769|4767|4767.5|4766.5|4769.5|4768.5|4765|4763.5|11732
1638962400000|2021-12-08 11:20:00|4767|4766|4766.5|4765|4770|4769|4765|4764|14144
1638962700000|2021-12-08 11:25:00|4766|4764|4758.5|4757|4766.5|4766|4754|4753.5|9109
1638963000000|2021-12-08 11:30:00|4758|4757.5|4758.5|4757.5|4764.5|4763|4757.5|4757|7739
1638963300000|2021-12-08 11:35:00|4758|4756.5|4763|4762|4763.5|4762.5|4755|4753|10582
1638963600000|2021-12-08 11:40:00|4762.5|4762.5|4768|4766.5|4772|4771.5|4760.5|4759.5|17929
1638963900000|2021-12-08 11:45:00|4767.5|4766|4771.5|4770|4786.5|4786|4763|4761|71212
1638964200000|2021-12-08 11:50:00|4771|4769.5|4776|4775.5|4783|4782|4769|4767|30736
1638964500000|2021-12-08 11:55:00|4776.5|4776|4776.5|4775|4789.5|4788.5|4774|4773.5|16520
1638964800000|2021-12-08 12:00:00|4777|4775.5|4781.5|4780|4784|4782.5|4777|4775|7081
1638965100000|2021-12-08 12:05:00|4781|4779.5|4779.5|4778.5|4787.5|4785.5|4779.5|4778.5|15026
1638965400000|2021-12-08 12:10:00|4780|4778|4771.5|4770.5|4780|4778|4771|4770.5|5037
1638965700000|2021-12-08 12:15:00|4772|4771|4770|4769|4773|4771.5|4768|4767|13320
1638966000000|2021-12-08 12:20:00|4769.5|4768|4761|4760|4769.5|4768|4761|4760|7099
1638966300000|2021-12-08 12:25:00|4762|4759|4765|4764.5|4766|4765|4759|4757.5|9822
1638966600000|2021-12-08 12:30:00|4764.5|4763.5|4767|4766|4768.5|4766.5|4763|4761|6821
1638966900000|2021-12-08 12:35:00|4766.5|4765.5|4757|4755.5|4769.5|4768.5|4756.5|4755.5|5757
1638967200000|2021-12-08 12:40:00|4757.5|4756|4754|4752.5|4758.5|4757.5|4753|4752.5|6629
1638967500000|2021-12-08 12:45:00|4754.5|4753|4753.5|4752|4756.5|4755|4751|4750|9993
1638967800000|2021-12-08 12:50:00|4753|4751.5|4754|4753|4756|4755|4753|4751.5|6809
1638968100000|2021-12-08 12:55:00|4753.5|4752.5|4754.5|4753.5|4755.5|4755|4751.5|4751|5122
1638968400000|2021-12-08 13:00:00|4755|4754|4749.5|4749|4755|4754|4749|4748|8856
1638968700000|2021-12-08 13:05:00|4750|4749.5|4752|4750.5|4753.5|4752.5|4749|4748|10376
1638969000000|2021-12-08 13:10:00|4751.5|4751|4751.5|4751|4759.5|4758.5|4751|4750|22774
1638969300000|2021-12-08 13:15:00|4752|4751.5|4751.5|4750.5|4753|4752.5|4749|4748.5|19512
1638969600000|2021-12-08 13:20:00|4752|4751|4742|4740.5|4753.5|4752.5|4741|4740|30798
1638969900000|2021-12-08 13:25:00|4742.5|4741|4746.5|4746|4750|4748.5|4742.5|4741|21321
1638970200000|2021-12-08 13:30:00|4746|4745.5|4746.5|4746|4749|4748.5|4741|4740|9872
1638970500000|2021-12-08 13:35:00|4747|4746.5|4740|4739|4748|4747|4740|4738.5|12138
1638970800000|2021-12-08 13:40:00|4739.5|4738.5|4748|4747|4748|4747.5|4738.5|4737.5|8462
1638971100000|2021-12-08 13:45:00|4747.5|4747.5|4743.5|4742.5|4749.5|4749|4743|4742.5|13676
1638971400000|2021-12-08 13:50:00|4744|4743|4737|4736|4744.5|4743.5|4736.5|4735.5|10121
1638971700000|2021-12-08 13:55:00|4737.5|4737|4734|4733|4739|4738|4732|4730.5|14444
1638972000000|2021-12-08 14:00:00|4733.5|4733.5|4730|4729|4735.5|4734.5|4730|4729|19987
1638972300000|2021-12-08 14:05:00|4730.5|4729.5|4732.5|4732|4736|4735|4730|4729|11964
1638972600000|2021-12-08 14:10:00|4733|4732.5|4735.5|4734|4739.5|4738.5|4733|4732|11345
1638972900000|2021-12-08 14:15:00|4735|4734.5|4734|4732.5|4735.5|4735|4729.5|4729|24781
1638973200000|2021-12-08 14:20:00|4734.5|4733|4734.5|4733.5|4742|4740.5|4733.5|4732.5|32671
1638973500000|2021-12-08 14:25:00|4735|4734|4748.5|4747.5|4752.5|4751.5|4734.5|4734|34959
1638973800000|2021-12-08 14:30:00|4749|4748|4757.5|4756|4761|4760|4742|4740.5|73180
1638974100000|2021-12-08 14:35:00|4757|4755.5|4737|4736|4757|4756|4733.5|4732|55170
1638974400000|2021-12-08 14:40:00|4737.5|4736.5|4745.5|4744.5|4749.5|4748.5|4736.5|4735|30845
1638974700000|2021-12-08 14:45:00|4745|4744|4748.5|4747|4750|4749|4742|4740.5|33011
1638975000000|2021-12-08 14:50:00|4748|4747.5|4762|4760.5|4764.5|4764|4748|4747|38249
1638975300000|2021-12-08 14:55:00|4762.5|4761|4757|4756|4765|4764.5|4757|4755.5|29741
1638975600000|2021-12-08 15:00:00|4756.5|4755.5|4762|4761.5|4767|4766.5|4756|4755|27279
1638975900000|2021-12-08 15:05:00|4762.5|4762|4760.5|4759.5|4763.5|4762.5|4756.5|4756|26361
1638976200000|2021-12-08 15:10:00|4761|4760|4755|4754|4766|4765|4754.5|4753|22316
1638976500000|2021-12-08 15:15:00|4754.5|4754.5|4755.5|4754.5|4757|4756|4750.5|4749|15231
1638976800000|2021-12-08 15:20:00|4755|4755|4748|4747|4758|4756.5|4748|4747|21987
1638977100000|2021-12-08 15:25:00|4748.5|4747.5|4739|4738|4749.5|4749|4739|4738|19281
1638977400000|2021-12-08 15:30:00|4738.5|4737.5|4744|4743|4749|4748|4737.5|4736.5|26065
1638977700000|2021-12-08 15:35:00|4743.5|4742.5|4747|4746.5|4749.5|4749|4742|4740.5|20111
1638978000000|2021-12-08 15:40:00|4747.5|4746|4748.5|4747.5|4750|4749|4745|4744.5|22626
1638978300000|2021-12-08 15:45:00|4749|4748|4749|4748.5|4754|4753.5|4746|4745|40054
1638978600000|2021-12-08 15:50:00|4748.5|4748|4749.5|4749|4752|4751.5|4746|4744.5|27816
1638978900000|2021-12-08 15:55:00|4750|4749.5|4751|4750|4755|4754|4748.5|4748|29318
1638979200000|2021-12-08 16:00:00|4750.5|4749.5|4751|4750|4754.5|4754|4748.5|4748|30112
1638979500000|2021-12-08 16:05:00|4750.5|4750.5|4754.5|4753.5|4754.5|4753.5|4747|4746|46054
1638979800000|2021-12-08 16:10:00|4754|4754|4754.5|4754|4756|4755.5|4750.5|4749|28421
1638980100000|2021-12-08 16:15:00|4754|4753.5|4742|4741.5|4755|4754.5|4742|4741.5|30005
1638980400000|2021-12-08 16:20:00|4742.5|4741|4735|4734|4744|4743|4733.5|4733|44878
1638980700000|2021-12-08 16:25:00|4734.5|4734.5|4733.5|4732|4737|4735.5|4728.5|4727.5|56512
1639036800000|2021-12-09 08:00:00|4856.5|4840.5|4780.5|4777|4868.5|4863|4777|4771.5|80741
1639037100000|2021-12-09 08:05:00|4780|4777.5|4784|4781.5|4788|4786.5|4770|4764.5|36041
1639037400000|2021-12-09 08:10:00|4783.5|4782|4782|4780|4798.5|4796.5|4778.5|4777.5|28342
1639037700000|2021-12-09 08:15:00|4782.5|4780.5|4785|4783.5|4789|4787|4772.5|4770|31265
1639038000000|2021-12-09 08:20:00|4785.5|4784|4788|4786|4800|4799|4784|4782.5|18960
1639038300000|2021-12-09 08:25:00|4787.5|4786.5|4785|4784|4789.5|4787.5|4780.5|4778.5|28615
1639038600000|2021-12-09 08:30:00|4784.5|4783|4782|4780.5|4786.5|4785.5|4779|4778.5|15160
1639038900000|2021-12-09 08:35:00|4781.5|4780|4776.5|4774.5|4781.5|4780|4770|4767.5|12341
1639039200000|2021-12-09 08:40:00|4775.5|4774|4772|4771|4779|4778|4768|4765.5|21553
1639039500000|2021-12-09 08:45:00|4772.5|4771.5|4775.5|4774.5|4779|4778.5|4771.5|4770|17079
1639039800000|2021-12-09 08:50:00|4775|4773|4775.5|4774.5|4785|4784|4772.5|4771.5|28222
1639040100000|2021-12-09 08:55:00|4775|4774|4772|4770|4778|4777|4764.5|4763|15740
1639040400000|2021-12-09 09:00:00|4771.5|4769.5|4771.5|4770.5|4774.5|4773.5|4768.5|4767|11210
1639040700000|2021-12-09 09:05:00|4771|4770|4769|4767.5|4773|4772|4765|4764|17533
1639041000000|2021-12-09 09:10:00|4769.5|4768|4761|4759|4770.5|4769.5|4760.5|4759|12983
1639041300000|2021-12-09 09:15:00|4761.5|4759.5|4752.5|4751.5|4765|4763|4749.5|4749|42589
1639041600000|2021-12-09 09:20:00|4752|4750.5|4762|4760.5|4763.5|4762|4751.5|4749.5|11569
1639041900000|2021-12-09 09:25:00|4761.5|4759.5|4757|4756|4761.5|4761|4755.5|4755|5799
1639042200000|2021-12-09 09:30:00|4757.5|4756.5|4762|4761|4763|4762.5|4755|4753|5231
1639042500000|2021-12-09 09:35:00|4762.5|4761.5|4763.5|4761.5|4765|4763.5|4760.5|4758.5|4695
1639042800000|2021-12-09 09:40:00|4764|4762|4755.5|4754|4766.5|4764.5|4754.5|4753.5|5608
1639043100000|2021-12-09 09:45:00|4756|4754.5|4760|4758.5|4760|4759|4754.5|4752.5|6335
1639043400000|2021-12-09 09:50:00|4760.5|4759|4768|4766.5|4769|4768|4760.5|4759|9243
1639043700000|2021-12-09 09:55:00|4767.5|4766|4772|4771|4773|4771|4765|4763.5|6211
1639044000000|2021-12-09 10:00:00|4771.5|4771.5|4759|4757.5|4771.5|4771.5|4757.5|4755.5|10773
1639044300000|2021-12-09 10:05:00|4759.5|4758|4747.5|4745.5|4760|4759|4747.5|4745.5|6391
1639044600000|2021-12-09 10:10:00|4747|4745|4747|4745.5|4751.5|4750.5|4743.5|4741.5|5989
1639044900000|2021-12-09 10:15:00|4746.5|4746|4744|4742|4748|4747|4743.5|4741.5|9221
1639045200000|2021-12-09 10:20:00|4743.5|4742.5|4744|4743|4747.5|4746.5|4741.5|4740.5|6697
1639045500000|2021-12-09 10:25:00|4743.5|4742.5|4750|4749|4752|4750|4742|4740.5|12237
1639045800000|2021-12-09 10:30:00|4750.5|4749.5|4750|4748.5|4755.5|4754.5|4748|4747|9673
1639046100000|2021-12-09 10:35:00|4749.5|4749|4760|4759.5|4761|4759.5|4749.5|4749|6276
1639046400000|2021-12-09 10:40:00|4760.5|4760|4763|4762|4764.5|4762.5|4759|4758.5|6328
1639046700000|2021-12-09 10:45:00|4762.5|4761.5|4755.5|4754.5|4763|4761.5|4754.5|4754|6254
1639047000000|2021-12-09 10:50:00|4756|4755|4753|4751.5|4757|4756|4752.5|4751|3473
1639047300000|2021-12-09 10:55:00|4753.5|4752|4756.5|4754.5|4758|4757.5|4752.5|4751.5|10203
1639047600000|2021-12-09 11:00:00|4756|4755|4757|4756|4759|4757.5|4755.5|4754|3906
1639047900000|2021-12-09 11:05:00|4756.5|4755.5|4758.5|4757.5|4762.5|4761.5|4755.5|4754.5|6618
1639048200000|2021-12-09 11:10:00|4758|4758|4739|4737|4760|4759|4738.5|4737|27594
1639048500000|2021-12-09 11:15:00|4738.5|4737.5|4744.5|4743|4748|4747|4738|4737.5|5829
1639048800000|2021-12-09 11:20:00|4745|4743.5|4734|4733|4746|4745|4732.5|4730.5|29186
1639049100000|2021-12-09 11:25:00|4734.5|4733.5|4728.5|4727.5|4738|4737|4726|4724.5|19037
1639049400000|2021-12-09 11:30:00|4728|4728|4733.5|4732|4733.5|4732|4728|4727.5|4483
1639049700000|2021-12-09 11:35:00|4734|4732.5|4729|4728|4734.5|4733|4728|4727|7150
1639050000000|2021-12-09 11:40:00|4728.5|4727.5|4733|4732|4737.5|4737|4728|4726.5|10278
1639050300000|2021-12-09 11:45:00|4733.5|4732.5|4729.5|4728.5|4734|4733|4728|4727.5|4197
1639050600000|2021-12-09 11:50:00|4730|4729|4729|4727.5|4732|4731.5|4728|4727|5347
1639050900000|2021-12-09 11:55:00|4729.5|4728|4736.5|4735.5|4737.5|4737|4729.5|4728|7874
1639051200000|2021-12-09 12:00:00|4736|4735|4738|4737|4739.5|4737.5|4734.5|4734|5779
1639051500000|2021-12-09 12:05:00|4737|4736.5|4737|4736.5|4738|4737|4734|4733|6014
1639051800000|2021-12-09 12:10:00|4738|4737|4733|4732|4739|4737|4733|4731.5|4775
1639052100000|2021-12-09 12:15:00|4733.5|4733|4735|4734.5|4739.5|4738|4733.5|4733|11579
1639052400000|2021-12-09 12:20:00|4734.5|4734|4730.5|4729.5|4735|4734|4728.5|4727.5|5094
1639052700000|2021-12-09 12:25:00|4731|4730|4721.5|4720.5|4732.5|4731.5|4721.5|4720|12586
1639053000000|2021-12-09 12:30:00|4722|4721|4723|4721.5|4727.5|4726.5|4721.5|4720|13979
1639053300000|2021-12-09 12:35:00|4723.5|4722|4726.5|4726|4728.5|4727|4722.5|4721.5|3759
1639053600000|2021-12-09 12:40:00|4726|4725.5|4723|4722.5|4726.5|4726|4722|4721|10183
1639053900000|2021-12-09 12:45:00|4722.5|4722|4722.5|4721.5|4725|4723.5|4718.5|4717.5|21163
1639054200000|2021-12-09 12:50:00|4723|4722|4723|4721.5|4724.5|4724|4718.5|4717.5|9018
1639054500000|2021-12-09 12:55:00|4723.5|4722|4718.5|4717.5|4724|4723.5|4718|4717.5|6905
1639054800000|2021-12-09 13:00:00|4718|4717|4720.5|4720|4722|4721.5|4714|4713|13480
1639055100000|2021-12-09 13:05:00|4721|4720.5|4717.5|4716.5|4721.5|4720.5|4716.5|4716|6544
1639055400000|2021-12-09 13:10:00|4717|4716|4712.5|4711.5|4717|4716|4707.5|4707|18281
1639055700000|2021-12-09 13:15:00|4713|4712|4718.5|4717.5|4719|4717.5|4713|4712|3711
1639056000000|2021-12-09 13:20:00|4718|4717|4717.5|4716|4722.5|4721.5|4714|4713|10025
1639056300000|2021-12-09 13:25:00|4717|4715.5|4716|4715|4719.5|4718.5|4713.5|4712.5|12388
1639056600000|2021-12-09 13:30:00|4715.5|4714.5|4712|4711|4717|4716|4707|4705.5|20584
1639056900000|2021-12-09 13:35:00|4712.5|4710.5|4717.5|4716.5|4719|4718|4711|4710|8168
1639057200000|2021-12-09 13:40:00|4717|4716|4721.5|4720.5|4722|4721.5|4716.5|4716|7482
1639057500000|2021-12-09 13:45:00|4722|4721|4715|4714|4723|4722|4714.5|4713.5|388961
1639057800000|2021-12-09 13:50:00|4714.5|4714.5|4709.5|4708.5|4715.5|4715|4707.5|4706.5|7579
1639058100000|2021-12-09 13:55:00|4709|4708|4708|4707|4711|4709.5|4706.5|4705.5|6763
1639058400000|2021-12-09 14:00:00|4707.5|4707.5|4714.5|4713.5|4721|4720|4707.5|4707|14599
1639058700000|2021-12-09 14:05:00|4714|4713|4717.5|4716|4717.5|4716.5|4713|4712|20757
1639059000000|2021-12-09 14:10:00|4718|4716.5|4720.5|4719.5|4725|4724|4717.5|4716.5|17066
1639059300000|2021-12-09 14:15:00|4721|4720|4728|4726.5|4733.5|4732.5|4721|4719|28415
1639059600000|2021-12-09 14:20:00|4727.5|4726|4731|4730|4734|4732.5|4725|4724|18653
1639059900000|2021-12-09 14:25:00|4730.5|4729.5|4732.5|4731|4739|4738.5|4728.5|4728|25785
1639060200000|2021-12-09 14:30:00|4733|4731.5|4731.5|4730|4736.5|4736|4720.5|4720|77568
1639060500000|2021-12-09 14:35:00|4732|4730.5|4725|4724|4743|4742.5|4725|4724|54223
1639060800000|2021-12-09 14:40:00|4724.5|4723.5|4727|4726|4731|4730.5|4719.5|4719|39657
1639061100000|2021-12-09 14:45:00|4726.5|4725.5|4727|4726|4731.5|4730|4723.5|4722|22235
1639061400000|2021-12-09 14:50:00|4727.5|4725.5|4733.5|4732|4734|4733|4725|4723.5|21913
1639061700000|2021-12-09 14:55:00|4733|4731.5|4741|4740|4745.5|4744.5|4731.5|4730.5|28225
1639062000000|2021-12-09 15:00:00|4741.5|4740.5|4758|4756.5|4758.5|4756.5|4741.5|4740.5|23448
1639062300000|2021-12-09 15:05:00|4757.5|4756|4752|4751.5|4759|4758.5|4750|4749|22390
1639062600000|2021-12-09 15:10:00|4752.5|4751|4748.5|4747.5|4755.5|4755|4748|4746.5|17802
1639062900000|2021-12-09 15:15:00|4749|4748|4753.5|4752.5|4754|4753|4746.5|4745.5|16979
1639063200000|2021-12-09 15:20:00|4753|4752|4756|4755|4761.5|4760.5|4751.5|4751|18682
1639063500000|2021-12-09 15:25:00|4757|4755.5|4752.5|4751.5|4759.5|4759|4750.5|4750|19310
1639063800000|2021-12-09 15:30:00|4753|4752|4752.5|4751|4757.5|4756.5|4750.5|4749.5|19054
1639064100000|2021-12-09 15:35:00|4752|4750.5|4743.5|4742|4752|4751.5|4741|4740|17358
1639064400000|2021-12-09 15:40:00|4743|4741.5|4746|4745|4751|4750|4742|4741|22899
1639064700000|2021-12-09 15:45:00|4745.5|4745.5|4757.5|4757|4759|4758|4745.5|4745.5|20544
1639065000000|2021-12-09 15:50:00|4758|4757.5|4759|4758|4765|4764|4757.5|4757|11956
1639065300000|2021-12-09 15:55:00|4759.5|4758.5|4759.5|4758.5|4761|4760.5|4754.5|4753|14082
1639065600000|2021-12-09 16:00:00|4760|4759|4755|4754|4763.5|4762.5|4754.5|4753.5|20218
1639065900000|2021-12-09 16:05:00|4754.5|4754.5|4761.5|4761|4762.5|4761|4754.5|4754|11113
1639066200000|2021-12-09 16:10:00|4761|4760.5|4763|4762.5|4763.5|4763|4760|4759|17055
1639066500000|2021-12-09 16:15:00|4762.5|4762|4764|4762.5|4764|4762.5|4757.5|4757|11907
1639066800000|2021-12-09 16:20:00|4763.5|4763|4765|4764|4766|4765|4761|4760.5|24093
1639067100000|2021-12-09 16:25:00|4764.5|4763.5|4767|4765|4768.5|4767|4763|4761.5|37589
1639123200000|2021-12-10 08:00:00|4762|4756|4797|4794.5|4799|4797.5|4761|4756|78604
1639123500000|2021-12-10 08:05:00|4796.5|4795|4781|4779|4804|4801.5|4777.5|4776|18682
1639123800000|2021-12-10 08:10:00|4782|4779.5|4788.5|4786.5|4791.5|4789|4782|4779.5|46274
1639124100000|2021-12-10 08:15:00|4788|4788|4760|4758|4788|4788|4758|4755.5|27712
1639124400000|2021-12-10 08:20:00|4761.5|4758.5|4769.5|4767.5|4772|4769.5|4761.5|4758|16748
1639124700000|2021-12-10 08:25:00|4770|4768|4785.5|4783.5|4795.5|4793.5|4770|4768|28339
1639125000000|2021-12-10 08:30:00|4785|4783|4795.5|4794|4797|4795|4783|4781.5|11957
1639125300000|2021-12-10 08:35:00|4795|4793|4799|4797.5|4802|4800|4791.5|4789.5|16059
1639125600000|2021-12-10 08:40:00|4798.5|4797|4792.5|4791.5|4798.5|4797|4786.5|4785|21737
1639125900000|2021-12-10 08:45:00|4792|4791|4796|4795|4798|4797|4787.5|4785.5|9884
1639126200000|2021-12-10 08:50:00|4796.5|4795.5|4805.5|4804.5|4808|4807|4796|4794|14861
1639126500000|2021-12-10 08:55:00|4805|4804|4805|4804|4806.5|4805.5|4801|4799|9300
1639126800000|2021-12-10 09:00:00|4805.5|4804.5|4803.5|4802.5|4807|4805.5|4801.5|4800|16164
1639127100000|2021-12-10 09:05:00|4803|4803|4806.5|4805|4811|4809.5|4803|4802.5|7419
1639127400000|2021-12-10 09:10:00|4807|4805.5|4800.5|4799.5|4807|4806.5|4800|4798.5|8865
1639127700000|2021-12-10 09:15:00|4801|4800|4798.5|4797|4809|4808|4798.5|4796.5|8592
1639128000000|2021-12-10 09:20:00|4799|4797.5|4802.5|4801|4803|4801|4793.5|4792|11087
1639128300000|2021-12-10 09:25:00|4802|4801.5|4793.5|4792|4803|4801.5|4792|4790.5|10105
1639128600000|2021-12-10 09:30:00|4793|4792.5|4797.5|4796|4799|4798|4791.5|4790.5|9479
1639128900000|2021-12-10 09:35:00|4796.5|4795.5|4804|4802.5|4804.5|4804|4796|4795|8297
1639129200000|2021-12-10 09:40:00|4803.5|4801.5|4800|4798|4804|4802.5|4799.5|4798|4674
1639129500000|2021-12-10 09:45:00|4799.5|4797.5|4801.5|4799.5|4801.5|4800.5|4797.5|4796|13987
1639129800000|2021-12-10 09:50:00|4801|4800|4809.5|4807.5|4809.5|4808.5|4799|4798.5|13773
1639130100000|2021-12-10 09:55:00|4809|4807|4808|4807.5|4810.5|4810|4807.5|4806.5|55650
1639130400000|2021-12-10 10:00:00|4808.5|4808|4814|4812.5|4819.5|4818.5|4807|4805.5|33329
1639130700000|2021-12-10 10:05:00|4814.5|4813|4820|4819|4821.5|4821|4812|4810.5|17131
1639131000000|2021-12-10 10:10:00|4820.5|4819.5|4816.5|4816|4823.5|4822.5|4815.5|4815|17109
1639131300000|2021-12-10 10:15:00|4817|4816.5|4813|4812.5|4819.5|4818|4813|4812.5|17232
1639131600000|2021-12-10 10:20:00|4813.5|4813|4816|4815|4818|4817|4813.5|4813|6925
1639131900000|2021-12-10 10:25:00|4816.5|4815.5|4799.5|4798|4816.5|4815.5|4799.5|4798|14723
1639132200000|2021-12-10 10:30:00|4799|4798.5|4800.5|4799|4802.5|4801|4792.5|4791|9918
1639132500000|2021-12-10 10:35:00|4800|4798.5|4795|4794|4800.5|4799|4794.5|4794|19427
1639132800000|2021-12-10 10:40:00|4794.5|4793.5|4788.5|4787.5|4795|4793.5|4787.5|4786.5|4303
1639133100000|2021-12-10 10:45:00|4789|4788|4792.5|4791.5|4792.5|4792|4788|4787|5564
1639133400000|2021-12-10 10:50:00|4792|4791|4797|4796|4800|4799|4790|4789|6403
1639133700000|2021-12-10 10:55:00|4797.5|4796.5|4798|4796.5|4804|4803.5|4796|4794.5|12387
1639134000000|2021-12-10 11:00:00|4797.5|4797|4802.5|4801|4805|4804.5|4797|4796|4336
1639134300000|2021-12-10 11:05:00|4802|4800.5|4824|4822|4827.5|4826|4800.5|4799|38971
1639134600000|2021-12-10 11:10:00|4823.5|4821.5|4821|4819.5|4830|4829.5|4820|4819|19683
1639134900000|2021-12-10 11:15:00|4821.5|4820|4814|4813|4822.5|4821.5|4810.5|4809|8850
1639135200000|2021-12-10 11:20:00|4813.5|4812.5|4814|4813.5|4815|4814|4811.5|4810.5|3484
1639135500000|2021-12-10 11:25:00|4814.5|4814|4821.5|4820.5|4821.5|4821|4814.5|4813.5|5517
1639135800000|2021-12-10 11:30:00|4821|4821|4815|4814|4825|4824.5|4815|4814|13687
1639136100000|2021-12-10 11:35:00|4815.5|4814.5|4810.5|4809|4818.5|4818|4810.5|4809|10188
1639136400000|2021-12-10 11:40:00|4810|4808.5|4805.5|4803.5|4812|4811.5|4805.5|4803.5|6214
1639136700000|2021-12-10 11:45:00|4805|4803|4806|4804.5|4807.5|4806|4801|4799.5|8621
1639137000000|2021-12-10 11:50:00|4805.5|4805|4800.5|4799.5|4806|4805.5|4800.5|4799|8721
1639137300000|2021-12-10 11:55:00|4801|4800.5|4801|4800|4804|4803|4797.5|4796|6381
1639137600000|2021-12-10 12:00:00|4800.5|4799.5|4799.5|4798|4800.5|4799.5|4795.5|4794|4887
1639137900000|2021-12-10 12:05:00|4799|4797.5|4803.5|4802.5|4803.5|4803|4796.5|4795|14578
1639138200000|2021-12-10 12:10:00|4804|4803|4802.5|4801|4808.5|4808|4801.5|4800|17965
1639138500000|2021-12-10 12:15:00|4802|4801.5|4804|4803|4805|4804|4801|4799.5|7456
1639138800000|2021-12-10 12:20:00|4803.5|4802.5|4807.5|4806.5|4809|4808.5|4803|4802|12059
1639139100000|2021-12-10 12:25:00|4807|4807|4799.5|4798.5|4807.5|4807|4797|4796|9929
1639139400000|2021-12-10 12:30:00|4800|4799|4804|4803|4806|4805.5|4796.5|4795|10431
1639139700000|2021-12-10 12:35:00|4804.5|4803.5|4802|4800.5|4805.5|4804|4802|4800.5|2428
1639140000000|2021-12-10 12:40:00|4801.5|4801|4801.5|4800|4805.5|4804.5|4801|4799.5|351218
1639140300000|2021-12-10 12:45:00|4802|4800.5|4806|4805.5|4806|4805.5|4802|4800.5|5803
1639140600000|2021-12-10 12:50:00|4807|4806|4806|4804.5|4808.5|4807|4803.5|4802.5|7395
1639140900000|2021-12-10 12:55:00|4805.5|4805|4800|4799|4807|4806.5|4800|4798.5|4025
1639141200000|2021-12-10 13:00:00|4799.5|4798.5|4799.5|4798|4801|4800|4797|4795.5|8981
1639141500000|2021-12-10 13:05:00|4799|4797.5|4797.5|4796|4801.5|4801|4794.5|4793|7176
1639141800000|2021-12-10 13:10:00|4797|4796.5|4791.5|4790.5|4797|4796.5|4791.5|4790|4955
1639142100000|2021-12-10 13:15:00|4792.5|4791|4794|4793|4794.5|4793.5|4790|4788.5|5573
1639142400000|2021-12-10 13:20:00|4793.5|4792.5|4791.5|4790|4794|4792.5|4789|4788|4603
1639142700000|2021-12-10 13:25:00|4791|4789|4792.5|4791|4793|4792|4789.5|4788|8703
1639143000000|2021-12-10 13:30:00|4792|4792|4814|4812|4814|4812.5|4790.5|4789|15585
1639143300000|2021-12-10 13:35:00|4814.5|4812.5|4812.5|4810.5|4820|4819|4810|4808.5|14271
1639143600000|2021-12-10 13:40:00|4812|4810|4803.5|4802.5|4812|4810|4803|4801.5|10425
1639143900000|2021-12-10 13:45:00|4803|4802|4799.5|4798.5|4804|4803|4793.5|4791.5|9078
1639144200000|2021-12-10 13:50:00|4799|4798|4804.5|4803.5|4805|4804.5|4797.5|4796.5|11737
1639144500000|2021-12-10 13:55:00|4804|4804|4799.5|4798.5|4805.5|4804.5|4799.5|4798.5|74029
1639144800000|2021-12-10 14:00:00|4800|4799|4802|4801|4803|4802|4799.5|4798.5|8396
1639145100000|2021-12-10 14:05:00|4801.5|4800.5|4801.5|4800.5|4805|4803.5|4801|4799.5|5573
1639145400000|2021-12-10 14:10:00|4802|4801|4804|4802.5|4804.5|4803.5|4799|4797.5|14696
1639145700000|2021-12-10 14:15:00|4803.5|4803|4803|4802.5|4808|4807|4802.5|4801|11713
1639146000000|2021-12-10 14:20:00|4803.5|4802|4804|4803|4805.5|4805|4802|4800.5|11386
1639146300000|2021-12-10 14:25:00|4803.5|4801.5|4809.5|4809|4809.5|4809|4800|4799|29423
1639146600000|2021-12-10 14:30:00|4810|4808.5|4797.5|4796|4821.5|4819.5|4791.5|4790|45679
1639146900000|2021-12-10 14:35:00|4796.5|4795.5|4800|4798.5|4800.5|4799.5|4791.5|4790|40203
1639147200000|2021-12-10 14:40:00|4800.5|4799|4795|4794|4802.5|4802|4793|4791.5|22037
1639147500000|2021-12-10 14:45:00|4794.5|4793.5|4785|4784|4796|4795|4782.5|4781.5|25442
1639147800000|2021-12-10 14:50:00|4785.5|4784.5|4784|4782.5|4788|4787|4779.5|4777.5|24355
1639148100000|2021-12-10 14:55:00|4784.5|4782|4781.5|4781|4785.5|4785|4774|4773|34680
1639148400000|2021-12-10 15:00:00|4782.5|4780.5|4764|4763|4785|4784|4762|4760.5|16276
1639148700000|2021-12-10 15:05:00|4763.5|4762.5|4763|4762|4770|4769.5|4760|4759|20114
1639149000000|2021-12-10 15:10:00|4762.5|4762.5|4762.5|4761.5|4766|4765.5|4761|4759.5|23772
1639149300000|2021-12-10 15:15:00|4762|4762|4766.5|4765|4769|4768|4759|4758|17283
1639149600000|2021-12-10 15:20:00|4765|4764.5|4760.5|4759|4765|4765.5|4759|4757.5|14950
1639149900000|2021-12-10 15:25:00|4760|4759.5|4758.5|4757.5|4764|4763.5|4757.5|4757|129052
1639150200000|2021-12-10 15:30:00|4759|4758|4748|4747|4759|4758|4747.5|4745.5|25291
1639150500000|2021-12-10 15:35:00|4747.5|4746.5|4751|4750.5|4753.5|4752.5|4742|4740.5|15491
1639150800000|2021-12-10 15:40:00|4750.5|4750|4751.5|4750.5|4752.5|4751.5|4746|4744.5|13983
1639151100000|2021-12-10 15:45:00|4751|4750|4753|4751.5|4757|4756|4749.5|4748|17680
1639151400000|2021-12-10 15:50:00|4752.5|4751|4756|4755.5|4757|4755.5|4750|4748.5|11366
1639151700000|2021-12-10 15:55:00|4756.5|4755|4763|4762.5|4765|4764|4755.5|4754.5|20997
1639152000000|2021-12-10 16:00:00|4762.5|4762|4754.5|4753.5|4763|4762|4751.5|4750.5|23727
1639152300000|2021-12-10 16:05:00|4754|4754|4752.5|4751|4757|4756|4751|4750|16305
1639152600000|2021-12-10 16:10:00|4753|4752|4755.5|4754|4760.5|4759|4753|4752|4752
1639152900000|2021-12-10 16:15:00|4755|4753.5|4753.5|4752|4757.5|4756|4749.5|4748|3425
1639153200000|2021-12-10 16:20:00|4754.5|4752.5|4758|4757|4758|4757|4751.5|4749.5|3176
1639153500000|2021-12-10 16:25:00|4757.5|4756|4762|4760|4764|4762.5|4757|4756|4253
1639382400000|2021-12-13 08:00:00|4825|4802|4858|4854.5|4859|4854.5|4824|4802|70670
1639382700000|2021-12-13 08:05:00|4858.5|4855|4843|4841|4859.5|4858.5|4837|4836.5|48152
1639383000000|2021-12-13 08:10:00|4844|4841.5|4839|4837.5|4849.5|4847.5|4836.5|4834|21030
1639383300000|2021-12-13 08:15:00|4840|4838|4819.5|4818|4840|4838.5|4819.5|4817|27284
1639383600000|2021-12-13 08:20:00|4819|4817.5|4823|4822|4824|4822|4813|4811.5|14811
1639383900000|2021-12-13 08:25:00|4824.5|4822.5|4828|4827.5|4832|4829.5|4824|4822|15132
1639384200000|2021-12-13 08:30:00|4828.5|4828|4826.5|4825.5|4832|4830.5|4825.5|4825|11600
1639384500000|2021-12-13 08:35:00|4827.5|4826|4831|4828.5|4835.5|4833.5|4822.5|4821|16635
1639384800000|2021-12-13 08:40:00|4830.5|4828|4836|4835|4837.5|4836.5|4825.5|4824|15097
1639385100000|2021-12-13 08:45:00|4836.5|4835.5|4836.5|4835|4842|4840.5|4833|4831.5|17316
1639385400000|2021-12-13 08:50:00|4836|4834.5|4834.5|4833.5|4838.5|4837.5|4833.5|4831.5|13153
1639385700000|2021-12-13 08:55:00|4834|4833|4833|4831.5|4835|4833.5|4829|4828|7982
1639386000000|2021-12-13 09:00:00|4832.5|4831|4846.5|4845|4849.5|4848.5|4830.5|4829.5|20481
1639386300000|2021-12-13 09:05:00|4847|4845.5|4844.5|4843.5|4847.5|4846|4842|4841|11808
1639386600000|2021-12-13 09:10:00|4845|4844|4838|4836.5|4847.5|4846.5|4835.5|4834.5|24142
1639386900000|2021-12-13 09:15:00|4837.5|4836|4833.5|4832.5|4838|4837.5|4833.5|4832|7838
1639387200000|2021-12-13 09:20:00|4833|4831.5|4836|4834.5|4837|4835.5|4828|4826.5|15436
1639387500000|2021-12-13 09:25:00|4835.5|4834|4832.5|4832|4836|4834.5|4830.5|4829|5737
1639387800000|2021-12-13 09:30:00|4833|4832.5|4835|4834|4840.5|4839.5|4833|4832.5|10108
1639388100000|2021-12-13 09:35:00|4834.5|4833.5|4834|4833|4840|4838.5|4832.5|4831|8339
1639388400000|2021-12-13 09:40:00|4833.5|4833.5|4830.5|4829.5|4835.5|4835|4828.5|4826.5|10974
1639388700000|2021-12-13 09:45:00|4831|4830|4823.5|4822|4832.5|4831.5|4815.5|4815|24877
1639389000000|2021-12-13 09:50:00|4823|4821.5|4817.5|4816|4823|4822|4816.5|4814.5|3739
1639389300000|2021-12-13 09:55:00|4818|4816.5|4823|4822.5|4827.5|4826|4816.5|4815|16262
1639389600000|2021-12-13 10:00:00|4823.5|4823|4815.5|4814.5|4827|4826|4814|4812.5|6635
1639389900000|2021-12-13 10:05:00|4816|4815|4813.5|4812.5|4816|4815.5|4808.5|4806.5|7566
1639390200000|2021-12-13 10:10:00|4813|4812|4799|4797.5|4813|4812|4799|4797.5|8097
1639390500000|2021-12-13 10:15:00|4799.5|4798|4800|4798.5|4801|4800|4794|4792.5|15180
1639390800000|2021-12-13 10:20:00|4799.5|4799|4805|4804|4808|4806|4793.5|4793|37904
1639391100000|2021-12-13 10:25:00|4804.5|4803.5|4818|4817.5|4819|4817.5|4802.5|4801|14434
1639391400000|2021-12-13 10:30:00|4817.5|4816.5|4818.5|4817|4820|4819|4810|4808.5|24891
1639391700000|2021-12-13 10:35:00|4819|4817.5|4823|4822|4827.5|4826|4819|4817.5|11689
1639392000000|2021-12-13 10:40:00|4822.5|4821.5|4828|4827|4828.5|4828|4821.5|4820|10111
1639392300000|2021-12-13 10:45:00|4827.5|4826.5|4817.5|4816.5|4828|4827.5|4817.5|4816.5|16905
1639392600000|2021-12-13 10:50:00|4816.5|4816|4814.5|4813.5|4817.5|4816.5|4811.5|4810.5|7295
1639392900000|2021-12-13 10:55:00|4814|4813|4811|4809.5|4814.5|4813|4807.5|4806|11421
1639393200000|2021-12-13 11:00:00|4810.5|4810|4818|4817|4819|4818|4809|4807.5|5711
1639393500000|2021-12-13 11:05:00|4818.5|4817.5|4820.5|4819.5|4820.5|4820|4816.5|4815|7269
1639393800000|2021-12-13 11:10:00|4821|4820|4821.5|4820|4824.5|4823.5|4820.5|4819.5|8409
1639394100000|2021-12-13 11:15:00|4821|4819.5|4825|4824.5|4825.5|4824.5|4819|4818|10661
1639394400000|2021-12-13 11:20:00|4825.5|4825|4821|4819.5|4831|4829.5|4821|4819|7003
1639394700000|2021-12-13 11:25:00|4820.5|4820|4823.5|4823|4832|4830|4820.5|4819.5|13893
1639395000000|2021-12-13 11:30:00|4823|4822|4827.5|4826|4829.5|4828|4822.5|4821|3970
1639395300000|2021-12-13 11:35:00|4828|4826.5|4829.5|4828.5|4831.5|4830.5|4823.5|4822|16208
1639395600000|2021-12-13 11:40:00|4829|4828|4832.5|4831.5|4836|4834.5|4827.5|4826.5|13822
1639395900000|2021-12-13 11:45:00|4832|4831|4831.5|4830.5|4832.5|4831.5|4829.5|4828.5|9256
1639396200000|2021-12-13 11:50:00|4832|4831|4831|4830|4832.5|4831.5|4830|4828.5|5844
1639396500000|2021-12-13 11:55:00|4830.5|4829|4832|4831.5|4833.5|4832|4830|4829|10415
1639396800000|2021-12-13 12:00:00|4832.5|4832|4820|4819|4833|4832|4819|4818|25307
1639397100000|2021-12-13 12:05:00|4820.5|4819.5|4811|4809.5|4823|4822.5|4810.5|4809.5|8972
1639397400000|2021-12-13 12:10:00|4810.5|4810|4817|4815.5|4818.5|4818|4810.5|4810|5551
1639397700000|2021-12-13 12:15:00|4817.5|4816|4816|4814.5|4819.5|4818.5|4815.5|4814.5|5790
1639398000000|2021-12-13 12:20:00|4815.5|4814|4825.5|4825|4826.5|4825|4815|4814|6978
1639398300000|2021-12-13 12:25:00|4826|4825.5|4825|4824|4829|4828|4823.5|4822|5713
1639398600000|2021-12-13 12:30:00|4824.5|4823.5|4825|4824|4827.5|4827|4824|4823.5|5195
1639398900000|2021-12-13 12:35:00|4825.5|4824.5|4826|4824.5|4827|4826|4822.5|4821.5|5269
1639399200000|2021-12-13 12:40:00|4825.5|4824|4825.5|4824|4826|4825.5|4823.5|4823|4175
1639399500000|2021-12-13 12:45:00|4825|4824.5|4826|4825|4827|4825.5|4821.5|4820.5|8259
1639399800000|2021-12-13 12:50:00|4825.5|4824.5|4827|4826.5|4830.5|4829.5|4824.5|4823.5|7941
1639400100000|2021-12-13 12:55:00|4826.5|4826|4829.5|4829|4832|4830.5|4825|4824.5|9275
1639400400000|2021-12-13 13:00:00|4830|4829.5|4820.5|4819.5|4834.5|4833.5|4820|4819|8261
1639400700000|2021-12-13 13:05:00|4821|4820|4834.5|4833.5|4835.5|4834.5|4821|4820|11622
1639401000000|2021-12-13 13:10:00|4834|4833|4827.5|4826.5|4836|4835|4826|4825|7089
1639401300000|2021-12-13 13:15:00|4827|4826|4825.5|4824|4827.5|4826|4821|4820|11021
1639401600000|2021-12-13 13:20:00|4825|4823.5|4825.5|4824.5|4826.5|4825.5|4822.5|4820.5|5386
1639401900000|2021-12-13 13:25:00|4825|4824|4828|4827|4830.5|4830|4824|4823|212958
1639402200000|2021-12-13 13:30:00|4827.5|4826|4824|4823|4828.5|4827.5|4823.5|4822|17986
1639402500000|2021-12-13 13:35:00|4824.5|4823.5|4823|4822|4828|4826.5|4821.5|4820.5|11616
1639402800000|2021-12-13 13:40:00|4822.5|4822.5|4815|4814|4825|4824|4815|4813.5|3478
1639403100000|2021-12-13 13:45:00|4814.5|4813.5|4811|4810|4814.5|4814|4810|4808.5|7343
1639403400000|2021-12-13 13:50:00|4810.5|4809.5|4812.5|4811.5|4813|4812|4807.5|4806.5|11387
1639403700000|2021-12-13 13:55:00|4812|4812|4816.5|4815.5|4818.5|4818|4812|4812|17784
1639404000000|2021-12-13 14:00:00|4816|4815|4816.5|4815.5|4817|4816.5|4815|4814|92908
1639404300000|2021-12-13 14:05:00|4817|4816|4816|4815|4820|4819.5|4814.5|4813.5|12154
1639404600000|2021-12-13 14:10:00|4816.5|4815.5|4821.5|4820.5|4823|4821.5|4814.5|4813.5|86751
1639404900000|2021-12-13 14:15:00|4821|4820|4816|4814.5|4821.5|4820|4815.5|4814.5|7457
1639405200000|2021-12-13 14:20:00|4815.5|4815|4810.5|4809|4817.5|4816.5|4809.5|4808|25405
1639405500000|2021-12-13 14:25:00|4810|4808.5|4804.5|4803|4810|4809|4802|4801|15266
1639405800000|2021-12-13 14:30:00|4805|4803.5|4796.5|4795|4808|4806.5|4792.5|4791.5|98446
1639406100000|2021-12-13 14:35:00|4796|4794.5|4786|4784.5|4797|4796|4783|4782|45534
1639406400000|2021-12-13 14:40:00|4785.5|4785|4784|4783|4797|4795.5|4781.5|4780.5|77068
1639406700000|2021-12-13 14:45:00|4783.5|4782.5|4779.5|4778.5|4789|4786.5|4774.5|4773|30967
1639407000000|2021-12-13 14:50:00|4779|4778|4785|4783.5|4785.5|4784.5|4776|4774|21990
1639407300000|2021-12-13 14:55:00|4785.5|4784|4791|4790.5|4795|4794|4784.5|4783.5|36207
1639407600000|2021-12-13 15:00:00|4792|4791|4789|4788|4796.5|4796|4786.5|4785|23445
1639407900000|2021-12-13 15:05:00|4788.5|4788.5|4788|4787.5|4794.5|4793|4787|4786|24232
1639408200000|2021-12-13 15:10:00|4787.5|4787|4789|4787.5|4791|4790|4784.5|4783|19137
1639408500000|2021-12-13 15:15:00|4789.5|4788|4784|4782|4789.5|4788.5|4781|4780|13728
1639408800000|2021-12-13 15:20:00|4783.5|4782.5|4776|4775|4788|4786.5|4774.5|4774|18365
1639409100000|2021-12-13 15:25:00|4776.5|4775.5|4779|4778|4779|4778|4769.5|4768.5|29355
1639409400000|2021-12-13 15:30:00|4778.5|4777.5|4783|4782.5|4784.5|4783.5|4774.5|4774|20409
1639409700000|2021-12-13 15:35:00|4783.5|4783|4777.5|4776|4790|4789|4777.5|4776|26416
1639410000000|2021-12-13 15:40:00|4777|4776.5|4777|4776|4783.5|4783|4775|4774|23050
1639410300000|2021-12-13 15:45:00|4777.5|4776.5|4772|4771|4778.5|4778|4769.5|4769|15217
1639410600000|2021-12-13 15:50:00|4772.5|4771.5|4773.5|4773|4779.5|4778.5|4770.5|4770|22808
1639410900000|2021-12-13 15:55:00|4774|4773.5|4772.5|4771|4777|4776.5|4770|4769.5|19848
1639411200000|2021-12-13 16:00:00|4772|4771.5|4766.5|4765.5|4773.5|4773|4763|4762.5|23003
1639411500000|2021-12-13 16:05:00|4767|4766|4768|4767.5|4770.5|4769.5|4762.5|4761.5|16321
1639411800000|2021-12-13 16:10:00|4768.5|4766.5|4763|4761.5|4770|4769|4760.5|4760|19766
1639412100000|2021-12-13 16:15:00|4762.5|4762|4756|4755|4764.5|4763.5|4755.5|4755|23544
1639412400000|2021-12-13 16:20:00|4756.5|4755.5|4752.5|4752|4756.5|4755.5|4750|4748.5|31569
1639412700000|2021-12-13 16:25:00|4752|4751.5|4749.5|4749|4755|4754.5|4747.5|4746|41997
1639468800000|2021-12-14 08:00:00|4798|4795|4805.5|4804|4813.5|4810.5|4796|4782|41684
1639469100000|2021-12-14 08:05:00|4806|4804.5|4796.5|4794|4813.5|4811|4796.5|4794|44374
1639469400000|2021-12-14 08:10:00|4796|4794.5|4802|4799.5|4804.5|4803|4795|4793|22296
1639469700000|2021-12-14 08:15:00|4802.5|4800|4813|4812|4820|4818.5|4802|4800|31716
1639470000000|2021-12-14 08:20:00|4812.5|4812.5|4833|4832|4836.5|4835|4810|4808.5|35545
1639470300000|2021-12-14 08:25:00|4832.5|4831.5|4825|4823.5|4836.5|4834.5|4819|4818|38818
1639470600000|2021-12-14 08:30:00|4824.5|4824|4823|4821.5|4825|4824|4811.5|4809.5|21580
1639470900000|2021-12-14 08:35:00|4823.5|4822|4818|4817|4826|4824.5|4813|4812.5|25721
1639471200000|2021-12-14 08:40:00|4817.5|4816.5|4817.5|4817|4822|4821.5|4816.5|4815|21081
1639471500000|2021-12-14 08:45:00|4818|4817.5|4811.5|4810.5|4820.5|4819|4809|4808|21788
1639471800000|2021-12-14 08:50:00|4812|4811|4807|4806|4817.5|4817|4804.5|4803.5|27140
1639472100000|2021-12-14 08:55:00|4806.5|4806.5|4804.5|4803.5|4810|4809.5|4804|4803.5|26211
1639472400000|2021-12-14 09:00:00|4804|4803|4802.5|4801|4808.5|4807.5|4801.5|4800.5|46248
1639472700000|2021-12-14 09:05:00|4802|4801.5|4810|4808.5|4810.5|4809|4802|4801|15945
1639473000000|2021-12-14 09:10:00|4809.5|4809|4805|4804.5|4810|4809.5|4802.5|4802|12235
1639473300000|2021-12-14 09:15:00|4805.5|4805|4817.5|4816.5|4818.5|4816.5|4805.5|4804.5|11881
1639473600000|2021-12-14 09:20:00|4818|4817|4812|4811|4820|4818.5|4811.5|4810.5|9321
1639473900000|2021-12-14 09:25:00|4812.5|4811.5|4811.5|4810.5|4815|4814|4805.5|4804|9342
1639474200000|2021-12-14 09:30:00|4812|4811|4811|4810.5|4812.5|4812|4808|4806.5|12502
1639474500000|2021-12-14 09:35:00|4811.5|4810|4807|4805.5|4815.5|4815|4806|4804.5|13148
1639474800000|2021-12-14 09:40:00|4808|4806|4803.5|4802|4812.5|4811.5|4803|4801|13157
1639475100000|2021-12-14 09:45:00|4803|4801.5|4801.5|4801|4806|4804.5|4797|4796.5|13220
1639475400000|2021-12-14 09:50:00|4802|4801.5|4789.5|4788|4802.5|4801.5|4789|4787.5|12181
1639475700000|2021-12-14 09:55:00|4789|4788.5|4791|4790.5|4795|4794.5|4787|4786|17585
1639476000000|2021-12-14 10:00:00|4790.5|4790|4789|4787.5|4796.5|4795|4788|4786.5|15087
1639476300000|2021-12-14 10:05:00|4789.5|4788|4801.5|4801|4802.5|4801|4789|4787.5|14198
1639476600000|2021-12-14 10:10:00|4800.5|4800.5|4801|4800.5|4801.5|4800.5|4797|4795|8968
1639476900000|2021-12-14 10:15:00|4801.5|4801|4801.5|4801|4804.5|4803|4798.5|4797|5655
1639477200000|2021-12-14 10:20:00|4802|4801.5|4802|4801|4807|4806|4797.5|4796.5|12910
1639477500000|2021-12-14 10:25:00|4802.5|4801.5|4804.5|4803|4806|4804|4801|4800|8324
1639477800000|2021-12-14 10:30:00|4804|4803.5|4810.5|4809|4811|4810|4804|4803|9452
1639478100000|2021-12-14 10:35:00|4810|4808.5|4810.5|4809.5|4814|4812.5|4808.5|4807|6673
1639478400000|2021-12-14 10:40:00|4811|4810|4816|4815|4818.5|4817.5|4809.5|4808.5|6855
1639478700000|2021-12-14 10:45:00|4816.5|4815.5|4819.5|4818.5|4820.5|4819|4813.5|4812.5|7351
1639479000000|2021-12-14 10:50:00|4820|4818|4821|4820|4823.5|4822.5|4816.5|4815|49897
1639479300000|2021-12-14 10:55:00|4820.5|4819.5|4827|4825.5|4829|4827.5|4819.5|4818.5|12299
1639479600000|2021-12-14 11:00:00|4826.5|4825|4824.5|4823.5|4827|4825.5|4823|4821|7512
1639479900000|2021-12-14 11:05:00|4825|4824|4825|4823.5|4828|4826.5|4822|4821.5|10163
1639480200000|2021-12-14 11:10:00|4825.5|4824|4821|4820|4827.5|4826|4820.5|4820|11339
1639480500000|2021-12-14 11:15:00|4820.5|4820.5|4824|4823|4826.5|4825|4818|4817.5|12764
1639480800000|2021-12-14 11:20:00|4823.5|4822|4828.5|4827.5|4829|4828|4820.5|4819.5|11743
1639481100000|2021-12-14 11:25:00|4829|4828|4829|4828.5|4831|4830|4825|4824|15663
1639481400000|2021-12-14 11:30:00|4828.5|4828|4822|4820.5|4829|4828|4820.5|4819.5|6424
1639481700000|2021-12-14 11:35:00|4822.5|4821|4830|4829|4832|4831|4822|4820.5|13112
1639482000000|2021-12-14 11:40:00|4829.5|4828.5|4824.5|4823.5|4830.5|4829.5|4824.5|4823.5|12261
1639482300000|2021-12-14 11:45:00|4825|4824|4823|4821.5|4829.5|4828|4823|4821.5|11286
1639482600000|2021-12-14 11:50:00|4822.5|4820.5|4819|4818|4824|4822.5|4817.5|4817|10613
1639482900000|2021-12-14 11:55:00|4820|4818.5|4820|4818.5|4824|4823.5|4817.5|4817|11402
1639483200000|2021-12-14 12:00:00|4819.5|4818|4816|4814.5|4819.5|4819|4814.5|4814|9660
1639483500000|2021-12-14 12:05:00|4815.5|4815|4815.5|4815|4818|4817|4812|4811|9852
1639483800000|2021-12-14 12:10:00|4816|4815.5|4822|4821|4822|4821.5|4813|4812.5|11563
1639484100000|2021-12-14 12:15:00|4822.5|4821.5|4831|4829.5|4832.5|4831.5|4821|4820|10541
1639484400000|2021-12-14 12:20:00|4831.5|4830|4829.5|4829|4833.5|4832|4829|4828.5|15578
1639484700000|2021-12-14 12:25:00|4830|4829.5|4837.5|4837|4838|4837.5|4828|4827|7597
1639485000000|2021-12-14 12:30:00|4838|4837.5|4833|4832|4838.5|4837.5|4831|4830|17206
1639485300000|2021-12-14 12:35:00|4833.5|4832.5|4831|4830|4833.5|4833|4829|4828|5403
1639485600000|2021-12-14 12:40:00|4830.5|4829.5|4836|4834.5|4836|4835|4828.5|4827.5|12085
1639485900000|2021-12-14 12:45:00|4836.5|4835|4833|4832.5|4838|4836.5|4832.5|4831.5|12258
1639486200000|2021-12-14 12:50:00|4833.5|4833|4836.5|4835.5|4837|4836.5|4830|4829.5|19620
1639486500000|2021-12-14 12:55:00|4836|4836|4834|4833|4840.5|4839.5|4834|4833|17361
1639486800000|2021-12-14 13:00:00|4834.5|4833.5|4835.5|4834|4838|4837|4834.5|4833|7875
1639487100000|2021-12-14 13:05:00|4836|4834.5|4835.5|4834.5|4838.5|4837.5|4833|4832|8155
1639487400000|2021-12-14 13:10:00|4836|4835|4835.5|4834|4836.5|4836|4831|4830.5|10574
1639487700000|2021-12-14 13:15:00|4835|4834.5|4833|4831.5|4835.5|4835|4832|4831.5|8354
1639488000000|2021-12-14 13:20:00|4832.5|4831|4832|4831.5|4832.5|4831.5|4825.5|4824.5|10102
1639488300000|2021-12-14 13:25:00|4832.5|4832|4830.5|4829.5|4833|4832.5|4827.5|4826.5|8147
1639488600000|2021-12-14 13:30:00|4831|4830|4823.5|4822.5|4834|4833.5|4819.5|4818.5|13095
1639488900000|2021-12-14 13:35:00|4823|4823|4828.5|4827.5|4830.5|4830|4823|4822.5|13776
1639489200000|2021-12-14 13:40:00|4828|4826.5|4817|4816|4829|4828.5|4815.5|4814.5|9886
1639489500000|2021-12-14 13:45:00|4816.5|4815|4809.5|4808|4816.5|4815.5|4808|4807|18169
1639489800000|2021-12-14 13:50:00|4809|4807.5|4805.5|4805|4810.5|4810|4805.5|4804|13865
1639490100000|2021-12-14 13:55:00|4805|4804.5|4805.5|4804.5|4809.5|4808.5|4804|4803|9820
1639490400000|2021-12-14 14:00:00|4805|4803.5|4797.5|4797|4805|4804|4795|4793.5|12480
1639490700000|2021-12-14 14:05:00|4797|4796.5|4793|4791.5|4800|4799|4792|4791|11933
1639491000000|2021-12-14 14:10:00|4793.5|4792|4797.5|4797|4801|4800.5|4793.5|4791.5|22281
1639491300000|2021-12-14 14:15:00|4797|4796.5|4793|4792|4799|4798.5|4789|4787.5|17214
1639491600000|2021-12-14 14:20:00|4792.5|4791|4792|4791.5|4793|4792.5|4787.5|4786.5|13456
1639491900000|2021-12-14 14:25:00|4792.5|4792|4796.5|4796|4797|4796|4791.5|4790.5|15641
1639492200000|2021-12-14 14:30:00|4797|4796.5|4814.5|4813.5|4815.5|4814.5|4795.5|4794.5|99890
1639492500000|2021-12-14 14:35:00|4814|4812.5|4827.5|4825.5|4836.5|4835.5|4812|4811.5|65998
1639492800000|2021-12-14 14:40:00|4827|4826|4852|4851|4855|4854|4825.5|4824|148906
1639493100000|2021-12-14 14:45:00|4852.5|4851.5|4859.5|4858.5|4869|4867|4852.5|4851|148356
1639493400000|2021-12-14 14:50:00|4860|4859|4863.5|4862.5|4868.5|4868|4859|4857.5|101890
1639493700000|2021-12-14 14:55:00|4863|4861.5|4864.5|4863.5|4873.5|4873|4862|4861|129031
1639494000000|2021-12-14 15:00:00|4864|4863|4874.5|4874|4875|4874.5|4863|4862|101424
1639494300000|2021-12-14 15:05:00|4875|4874.5|4886.5|4885.5|4894.5|4893.5|4871|4870|172215
1639494600000|2021-12-14 15:10:00|4887|4886|4869|4867.5|4893|4892.5|4865.5|4864|106968
1639494900000|2021-12-14 15:15:00|4868.5|4867|4870|4868.5|4876|4875|4864.5|4863.5|185520
1639495200000|2021-12-14 15:20:00|4869.5|4869|4877.5|4876|4881|4880|4866|4865|164921
1639495500000|2021-12-14 15:25:00|4877|4876.5|4875.5|4874.5|4885|4884.5|4874|4873|122907
1639495800000|2021-12-14 15:30:00|4876|4875|4876.5|4876|4879.5|4878.5|4866|4865.5|63586
1639496100000|2021-12-14 15:35:00|4876|4875.5|4880.5|4880|4882.5|4882|4873|4872.5|49412
1639496400000|2021-12-14 15:40:00|4881|4879.5|4887.5|4887|4887.5|4887|4879.5|4879|47560
1639496700000|2021-12-14 15:45:00|4888|4887.5|4881.5|4880.5|4888|4887.5|4879|4877.5|59176
1639497000000|2021-12-14 15:50:00|4882|4881|4884.5|4884|4887.5|4887|4881.5|4880.5|53271
1639497300000|2021-12-14 15:55:00|4884|4883.5|4886|4885.5|4889.5|4888.5|4883|4882|44225
1639497600000|2021-12-14 16:00:00|4885.5|4885|4884|4883|4887|4886|4880.5|4879.5|140484
1639497900000|2021-12-14 16:05:00|4883.5|4883.5|4881|4880|4887.5|4887|4880.5|4879.5|77391
1639498200000|2021-12-14 16:10:00|4881.5|4880.5|4875|4874.5|4883|4882|4875|4874.5|33081
1639498500000|2021-12-14 16:15:00|4875.5|4875|4874.5|4873.5|4881.5|4880.5|4871.5|4871|142697
1639498800000|2021-12-14 16:20:00|4874|4873|4864.5|4863.5|4875|4873.5|4863|4862.5|40001
1639499100000|2021-12-14 16:25:00|4864|4863|4856|4854.5|4865.5|4864.5|4851|4850|53167
1639555200000|2021-12-15 08:00:00|4809.5|4804.5|4773|4771|4817.5|4809.5|4765.5|4762.5|58187
1639555500000|2021-12-15 08:05:00|4773.5|4770|4763|4761|4781|4779.5|4761.5|4759.5|22777
1639555800000|2021-12-15 08:10:00|4763.5|4762|4758|4755.5|4768.5|4767.5|4756.5|4755|19315
1639556100000|2021-12-15 08:15:00|4758.5|4758|4765|4763|4766.5|4764.5|4753|4751.5|23944
1639556400000|2021-12-15 08:20:00|4765.5|4763.5|4763.5|4762|4766.5|4765|4759.5|4758|16342
1639556700000|2021-12-15 08:25:00|4763|4761.5|4765|4764|4768|4767|4761|4760|27691
1639557000000|2021-12-15 08:30:00|4765.5|4764.5|4779.5|4777.5|4779.5|4777.5|4765.5|4764|16741
1639557300000|2021-12-15 08:35:00|4780|4778|4770.5|4769.5|4780.5|4779|4764|4763|14073
1639557600000|2021-12-15 08:40:00|4770|4769|4775|4773.5|4775|4773.5|4768|4767|12258
1639557900000|2021-12-15 08:45:00|4774.5|4773|4775|4773.5|4776|4774|4771.5|4771|9852
1639558200000|2021-12-15 08:50:00|4774.5|4774|4779|4778|4781|4780.5|4773.5|4772.5|9375
1639558500000|2021-12-15 08:55:00|4779.5|4778.5|4755|4753.5|4779.5|4778.5|4752|4750.5|24264
1639558800000|2021-12-15 09:00:00|4755.5|4754.5|4742.5|4741|4759.5|4757.5|4739|4737|56553
1639559100000|2021-12-15 09:05:00|4742|4741.5|4748.5|4747.5|4750.5|4748|4742|4741|16424
1639559400000|2021-12-15 09:10:00|4749|4747|4734.5|4732.5|4752.5|4751|4733|4731.5|27173
1639559700000|2021-12-15 09:15:00|4734|4733|4745.5|4744.5|4746|4744.5|4734|4733|16294
1639560000000|2021-12-15 09:20:00|4745|4744|4736.5|4735|4745.5|4745|4736|4735|9862
1639560300000|2021-12-15 09:25:00|4736|4734.5|4733.5|4731.5|4737.5|4736.5|4731.5|4730|13984
1639560600000|2021-12-15 09:30:00|4734|4732|4746|4745|4747.5|4746|4733|4732|14593
1639560900000|2021-12-15 09:35:00|4746.5|4745.5|4736|4735.5|4747.5|4745.5|4736|4735|11098
1639561200000|2021-12-15 09:40:00|4736.5|4736|4734|4733|4736.5|4736|4729|4728.5|15627
1639561500000|2021-12-15 09:45:00|4733.5|4732.5|4734.5|4733.5|4737|4736|4731|4729|10082
1639561800000|2021-12-15 09:50:00|4734|4733|4738.5|4737.5|4739.5|4738.5|4732.5|4732|8577
1639562100000|2021-12-15 09:55:00|4737.5|4738|4749.5|4749|4749.5|4749|4737|4736|11108
1639562400000|2021-12-15 10:00:00|4749|4748.5|4761|4759.5|4763|4762.5|4749|4748.5|12206
1639562700000|2021-12-15 10:05:00|4761.5|4760|4765.5|4764|4766|4765|4761|4760|12974
1639563000000|2021-12-15 10:10:00|4766|4764.5|4761|4759.5|4766|4765|4755|4753.5|18013
1639563300000|2021-12-15 10:15:00|4760.5|4759|4763.5|4762.5|4769|4768|4758|4756.5|24772
1639563600000|2021-12-15 10:20:00|4764|4763|4768|4767|4768.5|4768|4761.5|4760.5|13917
1639563900000|2021-12-15 10:25:00|4767.5|4766.5|4773|4771.5|4777.5|4776.5|4767|4766|38906
1639564200000|2021-12-15 10:30:00|4772.5|4772|4777.5|4776.5|4777.5|4777|4771.5|4769.5|11073
1639564500000|2021-12-15 10:35:00|4777|4776|4779|4778|4779.5|4778.5|4776|4775.5|7497
1639564800000|2021-12-15 10:40:00|4778.5|4777|4784|4783|4784|4783.5|4776.5|4776|7108
1639565100000|2021-12-15 10:45:00|4783.5|4783.5|4789|4788|4789.5|4788.5|4783|4782|11092
1639565400000|2021-12-15 10:50:00|4788.5|4787|4788.5|4787|4792.5|4792|4787.5|4786.5|10245
1639565700000|2021-12-15 10:55:00|4788|4787.5|4796.5|4796|4797|4796|4788|4787.5|8067
1639566000000|2021-12-15 11:00:00|4797|4796.5|4797.5|4797|4800|4799|4793|4791.5|11311
1639566300000|2021-12-15 11:05:00|4798.5|4797.5|4805.5|4804.5|4805.5|4804.5|4797.5|4797|9747
1639566600000|2021-12-15 11:10:00|4805|4804|4803.5|4802.5|4806.5|4806|4801|4800|16372
1639566900000|2021-12-15 11:15:00|4804|4803|4803.5|4802.5|4806.5|4806|4801|4800|14928
1639567200000|2021-12-15 11:20:00|4803|4802|4805|4804|4806.5|4806|4797.5|4796|11391
1639567500000|2021-12-15 11:25:00|4805.5|4804.5|4811.5|4810|4812|4811|4805.5|4804.5|7453
1639567800000|2021-12-15 11:30:00|4811|4810.5|4810|4809|4811.5|4811|4808.5|4808|10305
1639568100000|2021-12-15 11:35:00|4809.5|4808.5|4810|4809|4813.5|4813|4807|4806|14145
1639568400000|2021-12-15 11:40:00|4810.5|4809.5|4808.5|4807.5|4812|4811.5|4808|4807|5770
1639568700000|2021-12-15 11:45:00|4809|4808|4808|4807|4809.5|4809|4807|4806.5|7716
1639569000000|2021-12-15 11:50:00|4807.5|4806.5|4810|4809.5|4810.5|4810|4803.5|4802|16969
1639569300000|2021-12-15 11:55:00|4810.5|4810|4807|4806.5|4810.5|4810|4807|4806|15678
1639569600000|2021-12-15 12:00:00|4807.5|4807|4804.5|4803.5|4810|4808.5|4800.5|4800|12867
1639569900000|2021-12-15 12:05:00|4804|4803|4801.5|4801|4804|4803|4800|4799|20310
1639570200000|2021-12-15 12:10:00|4802.5|4801.5|4798|4797|4804.5|4803.5|4797|4796.5|7106
1639570500000|2021-12-15 12:15:00|4798.5|4797.5|4804.5|4804|4804.5|4804|4797.5|4796.5|13650
1639570800000|2021-12-15 12:20:00|4804|4803|4798.5|4797.5|4804.5|4804|4798|4797.5|9159
1639571100000|2021-12-15 12:25:00|4798|4797|4798.5|4798|4801|4800.5|4796|4795|10651
1639571400000|2021-12-15 12:30:00|4798|4797.5|4802|4801.5|4803|4802|4797.5|4796.5|4791
1639571700000|2021-12-15 12:35:00|4801.5|4801|4799.5|4798.5|4803.5|4803|4796.5|4795.5|12022
1639572000000|2021-12-15 12:40:00|4800|4799|4800.5|4800|4802|4801|4799.5|4798.5|2842
1639572300000|2021-12-15 12:45:00|4801|4799.5|4802.5|4802|4803.5|4802.5|4801|4799.5|4492
1639572600000|2021-12-15 12:50:00|4802|4801|4797.5|4796.5|4803|4802.5|4797.5|4795.5|5990
1639572900000|2021-12-15 12:55:00|4798|4797|4795.5|4794|4800|4799|4795|4794|8757
1639573200000|2021-12-15 13:00:00|4796|4794.5|4798.5|4797.5|4800.5|4799|4794.5|4794|9192
1639573500000|2021-12-15 13:05:00|4799|4797|4791|4790.5|4800|4799.5|4791|4790.5|8860
1639573800000|2021-12-15 13:10:00|4791.5|4791|4798|4797|4799|4798.5|4791|4790.5|15578
1639574100000|2021-12-15 13:15:00|4798.5|4797.5|4800|4799.5|4802|4801|4796|4795.5|6676
1639574400000|2021-12-15 13:20:00|4800.5|4800|4797|4796.5|4803|4802.5|4794.5|4794|102507
1639574700000|2021-12-15 13:25:00|4797.5|4796|4799|4797.5|4801|4800.5|4795.5|4794.5|14386
1639575000000|2021-12-15 13:30:00|4800|4798|4795.5|4794|4806.5|4805.5|4794.5|4793.5|10443
1639575300000|2021-12-15 13:35:00|4795|4793.5|4800|4799|4800|4799.5|4792.5|4791.5|11785
1639575600000|2021-12-15 13:40:00|4800.5|4799.5|4802|4801.5|4802.5|4802|4797|4796.5|7410
1639575900000|2021-12-15 13:45:00|4801.5|4801|4799.5|4798.5|4804.5|4804|4799.5|4798.5|39195
1639576200000|2021-12-15 13:50:00|4800|4799|4794.5|4793.5|4801|4800.5|4794|4793|11157
1639576500000|2021-12-15 13:55:00|4794|4793|4796.5|4796|4798.5|4797.5|4793.5|4793|10932
1639576800000|2021-12-15 14:00:00|4796|4795|4792|4791|4797|4796.5|4791.5|4791|13093
1639577100000|2021-12-15 14:05:00|4791.5|4790.5|4785.5|4784.5|4791.5|4790.5|4785|4784.5|12404
1639577400000|2021-12-15 14:10:00|4786|4785|4786.5|4785|4788.5|4787.5|4784.5|4783.5|14466
1639577700000|2021-12-15 14:15:00|4787|4785.5|4790.5|4790|4791|4790|4787|4785|9873
1639578000000|2021-12-15 14:20:00|4791|4790.5|4790.5|4789|4793.5|4792.5|4790.5|4789|12436
1639578300000|2021-12-15 14:25:00|4790|4789.5|4780|4779|4795.5|4795|4779.5|4779|43559
1639578600000|2021-12-15 14:30:00|4779.5|4778.5|4766|4765|4786|4785|4766|4765|95591
1639578900000|2021-12-15 14:35:00|4766.5|4765.5|4757|4756|4772|4771|4754.5|4753.5|41243
1639579200000|2021-12-15 14:40:00|4757.5|4756.5|4755.5|4753.5|4763.5|4762.5|4750|4748.5|80884
1639579500000|2021-12-15 14:45:00|4754.5|4753|4761|4759|4761.5|4760|4751.5|4750|28970
1639579800000|2021-12-15 14:50:00|4760.5|4758.5|4766|4764|4766.5|4765.5|4757|4756.5|33123
1639580100000|2021-12-15 14:55:00|4765.5|4764.5|4771.5|4770.5|4773|4772.5|4765.5|4764.5|37833
1639580400000|2021-12-15 15:00:00|4771|4770|4761.5|4760|4775.5|4774|4760.5|4759|29397
1639580700000|2021-12-15 15:05:00|4761|4759|4753.5|4752.5|4763|4762.5|4752.5|4751|71652
1639581000000|2021-12-15 15:10:00|4753|4752|4749|4747.5|4762|4760.5|4748|4746|30690
1639581300000|2021-12-15 15:15:00|4749.5|4748|4747.5|4746|4756|4754.5|4746.5|4745|25723
1639581600000|2021-12-15 15:20:00|4747|4746.5|4744|4743.5|4748.5|4747|4741|4740|24970
1639581900000|2021-12-15 15:25:00|4744.5|4743|4746|4744.5|4748.5|4747|4742.5|4741.5|21973
1639582200000|2021-12-15 15:30:00|4747|4745|4745.5|4744.5|4748.5|4748|4741|4740|24125
1639582500000|2021-12-15 15:35:00|4746|4745|4747|4745.5|4748.5|4747.5|4742.5|4741|421202
1639582800000|2021-12-15 15:40:00|4746.5|4745|4745|4744|4751|4750|4743|4742|823692
1639583100000|2021-12-15 15:45:00|4744.5|4743.5|4742|4740.5|4748|4746|4740.5|4739.5|25163
1639583400000|2021-12-15 15:50:00|4741.5|4741|4742.5|4741.5|4743.5|4743|4739.5|4738.5|45848
1639583700000|2021-12-15 15:55:00|4743|4742|4744|4743|4746|4745|4740|4739|32578
1639584000000|2021-12-15 16:00:00|4743.5|4742.5|4738.5|4737.5|4743.5|4742.5|4737.5|4736.5|28668
1639584300000|2021-12-15 16:05:00|4738|4738|4745.5|4744.5|4748.5|4748|4737.5|4736.5|31579
1639584600000|2021-12-15 16:10:00|4745|4744|4739|4738.5|4746.5|4746|4738.5|4737.5|26329
1639584900000|2021-12-15 16:15:00|4739.5|4739|4738|4737.5|4741|4740.5|4736.5|4736|42951
1639585200000|2021-12-15 16:20:00|4737.5|4737|4745|4744|4745|4744.5|4736.5|4735.5|43454
1639585500000|2021-12-15 16:25:00|4745.5|4744.5|4742|4740.5|4748.5|4748|4740.5|4739.5|49488
1639641600000|2021-12-16 08:00:00|4844.5|4840|4828|4825.5|4854|4850|4825.5|4822.5|39859
1639641900000|2021-12-16 08:05:00|4827.5|4825|4834.5|4831.5|4834.5|4832.5|4814|4811.5|27422
1639642200000|2021-12-16 08:10:00|4834|4832|4832.5|4830.5|4840.5|4838|4827.5|4825.5|35111
1639642500000|2021-12-16 08:15:00|4832|4831|4818|4816.5|4836.5|4835.5|4812.5|4810|43705
1639642800000|2021-12-16 08:20:00|4818.5|4817|4816.5|4815.5|4827|4826|4814.5|4813.5|16334
1639643100000|2021-12-16 08:25:00|4817.5|4816|4818.5|4817|4820.5|4819|4811.5|4810.5|23873
1639643400000|2021-12-16 08:30:00|4818|4816.5|4817|4816|4819.5|4818|4811|4810|11678
1639643700000|2021-12-16 08:35:00|4817.5|4817|4811|4809.5|4822|4819.5|4806|4804.5|32092
1639644000000|2021-12-16 08:40:00|4811.5|4809|4823|4821.5|4823.5|4823|4808.5|4807|16873
1639644300000|2021-12-16 08:45:00|4823.5|4822|4825|4824|4826|4825.5|4817.5|4816|18053
1639644600000|2021-12-16 08:50:00|4824.5|4824.5|4824|4823|4825.5|4824.5|4816.5|4815|22079
1639644900000|2021-12-16 08:55:00|4823.5|4822.5|4816|4815|4825|4824.5|4812.5|4810.5|11253
1639645200000|2021-12-16 09:00:00|4815.5|4814.5|4825|4823.5|4828.5|4826.5|4814.5|4814|99726
1639645500000|2021-12-16 09:05:00|4824.5|4824|4836|4835|4840|4839.5|4824|4823.5|24126
1639645800000|2021-12-16 09:10:00|4837.5|4835.5|4848.5|4847.5|4848.5|4847.5|4835|4833.5|20610
1639646100000|2021-12-16 09:15:00|4848|4847|4846.5|4845.5|4850.5|4849.5|4845|4843.5|17784
1639646400000|2021-12-16 09:20:00|4846|4845|4844.5|4843|4848.5|4846.5|4837.5|4836.5|27797
1639646700000|2021-12-16 09:25:00|4844|4843.5|4841.5|4840.5|4849|4848|4839|4837|170153
1639647000000|2021-12-16 09:30:00|4842|4841|4832|4831|4845|4844|4831.5|4829.5|10237
1639647300000|2021-12-16 09:35:00|4832.5|4830.5|4831|4830|4836|4834.5|4829.5|4828|9774
1639647600000|2021-12-16 09:40:00|4830.5|4829.5|4829|4828|4834.5|4834|4829|4827.5|10342
1639647900000|2021-12-16 09:45:00|4828.5|4827.5|4822.5|4820.5|4830|4828.5|4821.5|4820.5|12806
1639648200000|2021-12-16 09:50:00|4822|4821|4827|4826|4829.5|4828.5|4822|4821|9483
1639648500000|2021-12-16 09:55:00|4827.5|4826.5|4834|4832.5|4834|4833.5|4827.5|4826.5|9673
1639648800000|2021-12-16 10:00:00|4834.5|4833|4833.5|4831.5|4835.5|4834.5|4830|4828.5|12480
1639649100000|2021-12-16 10:05:00|4833|4831|4828|4827|4833|4831|4824.5|4824|17090
1639649400000|2021-12-16 10:10:00|4828.5|4827.5|4829.5|4828|4835|4834|4828|4826.5|8425
1639649700000|2021-12-16 10:15:00|4829|4827.5|4834.5|4833|4835.5|4834|4826|4824|13487
1639650000000|2021-12-16 10:20:00|4834|4832.5|4843|4841.5|4843.5|4841.5|4833|4832|11759
1639650300000|2021-12-16 10:25:00|4842.5|4842|4839|4838|4843|4842.5|4835|4833.5|7958
1639650600000|2021-12-16 10:30:00|4838.5|4837.5|4843|4841.5|4843.5|4842.5|4836|4834.5|14127
1639650900000|2021-12-16 10:35:00|4843.5|4842|4847|4845.5|4851.5|4851|4843.5|4842|11325
1639651200000|2021-12-16 10:40:00|4846.5|4846|4843|4842.5|4847.5|4846.5|4843|4842.5|8068
1639651500000|2021-12-16 10:45:00|4843.5|4842|4839|4838|4844|4842|4836.5|4835.5|14998
1639651800000|2021-12-16 10:50:00|4838.5|4838.5|4840.5|4839.5|4842|4841|4836.5|4835.5|11741
1639652100000|2021-12-16 10:55:00|4841|4840|4838.5|4837.5|4841.5|4840.5|4835.5|4834|7667
1639652400000|2021-12-16 11:00:00|4839|4838|4839|4837.5|4840|4838.5|4836.5|4835|7664
1639652700000|2021-12-16 11:05:00|4838.5|4838|4837.5|4836.5|4841.5|4840.5|4837|4836|17254
1639653000000|2021-12-16 11:10:00|4838|4837|4842|4840.5|4844.5|4843.5|4838|4836.5|11574
1639653300000|2021-12-16 11:15:00|4841.5|4840|4840.5|4839.5|4841.5|4840.5|4836.5|4835|10189
1639653600000|2021-12-16 11:20:00|4841|4840|4844.5|4843.5|4844.5|4844|4837.5|4836.5|12391
1639653900000|2021-12-16 11:25:00|4845|4844|4847.5|4846.5|4849.5|4848|4845|4844|38123
1639654200000|2021-12-16 11:30:00|4848|4847|4842|4841|4848.5|4847.5|4841|4840|15317
1639654500000|2021-12-16 11:35:00|4841|4840.5|4838.5|4837|4842|4841.5|4833.5|4832.5|9070
1639654800000|2021-12-16 11:40:00|4839|4837.5|4841.5|4840.5|4843|4841.5|4837.5|4836.5|9696
1639655100000|2021-12-16 11:45:00|4842|4841|4843.5|4842.5|4846|4845|4840|4838.5|6860
1639655400000|2021-12-16 11:50:00|4843|4843|4838.5|4837|4843|4843|4837|4835.5|3552
1639655700000|2021-12-16 11:55:00|4839|4836.5|4842|4841|4842|4841|4838|4836.5|7675
1639656000000|2021-12-16 12:00:00|4841.5|4840.5|4822.5|4821.5|4841.5|4840.5|4808|4806|18898
1639656300000|2021-12-16 12:05:00|4823|4821|4814.5|4812.5|4825|4823|4812.5|4810.5|7772
1639656600000|2021-12-16 12:10:00|4814|4813|4817|4816|4819|4817|4810.5|4808.5|7258
1639656900000|2021-12-16 12:15:00|4818|4816.5|4825|4823.5|4827.5|4826|4817|4816|9224
1639657200000|2021-12-16 12:20:00|4824.5|4823|4821.5|4819.5|4825|4823.5|4819.5|4818|16268
1639657500000|2021-12-16 12:25:00|4821|4819|4825|4824|4828.5|4827|4820|4818.5|5949
1639657800000|2021-12-16 12:30:00|4826|4824.5|4822.5|4821|4833.5|4832|4822|4820.5|24911
1639658100000|2021-12-16 12:35:00|4822|4821.5|4829.5|4828|4835|4833|4822|4821.5|19815
1639658400000|2021-12-16 12:40:00|4830|4828.5|4832|4829.5|4832|4829.5|4825|4823|21594
1639658700000|2021-12-16 12:45:00|4831.5|4830|4836|4834|4837|4836|4824.5|4823.5|12021
1639659000000|2021-12-16 12:50:00|4835.5|4834.5|4837.5|4836|4839|4837.5|4834|4832.5|5345
1639659300000|2021-12-16 12:55:00|4837|4836.5|4831|4829|4837.5|4836.5|4828.5|4826.5|9336
1639659600000|2021-12-16 13:00:00|4830.5|4828.5|4827.5|4826.5|4832|4831.5|4825.5|4824.5|5775
1639659900000|2021-12-16 13:05:00|4828|4827|4830|4828.5|4830|4829|4827.5|4826.5|27643
1639660200000|2021-12-16 13:10:00|4829.5|4829|4828.5|4827.5|4833.5|4832.5|4827|4826|11997
1639660500000|2021-12-16 13:15:00|4829|4828|4831.5|4830.5|4834.5|4833.5|4828|4827|5326
1639660800000|2021-12-16 13:20:00|4832|4831|4836|4835|4836|4835|4829.5|4829|6588
1639661100000|2021-12-16 13:25:00|4836.5|4835.5|4835|4834.5|4837.5|4837|4834|4833|199882
1639661400000|2021-12-16 13:30:00|4835.5|4834|4842|4840.5|4845|4844.5|4834|4832.5|11082
1639661700000|2021-12-16 13:35:00|4842.5|4841|4841|4840|4847.5|4847|4840|4839|7519
1639662000000|2021-12-16 13:40:00|4840.5|4839.5|4842.5|4842|4846|4845.5|4839|4837|11212
1639662300000|2021-12-16 13:45:00|4842|4841.5|4837.5|4836.5|4842|4841.5|4836.5|4835|8627
1639662600000|2021-12-16 13:50:00|4837|4836|4833|4832|4837.5|4836|4832|4831.5|5598
1639662900000|2021-12-16 13:55:00|4833.5|4832.5|4836|4835.5|4837.5|4837|4833.5|4832|10549
1639663200000|2021-12-16 14:00:00|4835.5|4835|4833|4832|4842.5|4841|4829.5|4828|93160
1639663500000|2021-12-16 14:05:00|4832.5|4831.5|4837.5|4836|4839|4838|4832|4831|11517
1639663800000|2021-12-16 14:10:00|4838|4836.5|4841|4839|4841|4840|4833|4831.5|19180
1639664100000|2021-12-16 14:15:00|4840|4838|4847|4846|4847|4846|4835.5|4833.5|16177
1639664400000|2021-12-16 14:20:00|4847.5|4846.5|4842.5|4841.5|4850|4849|4842.5|4841.5|20793
1639664700000|2021-12-16 14:25:00|4843|4842|4848|4847.5|4851|4850.5|4842.5|4841.5|32585
1639665000000|2021-12-16 14:30:00|4849|4848|4879.5|4879|4880.5|4879.5|4849|4848|132593
1639665300000|2021-12-16 14:35:00|4880|4879.5|4883.5|4882.5|4891.5|4889.5|4876|4874.5|49598
1639665600000|2021-12-16 14:40:00|4884|4883|4882.5|4880.5|4891.5|4890.5|4882.5|4880.5|35771
1639665900000|2021-12-16 14:45:00|4883|4881|4895|4893.5|4895.5|4895|4879.5|4879|31773
1639666200000|2021-12-16 14:50:00|4895.5|4894|4879.5|4878.5|4897|4896.5|4877|4875.5|29966
1639666500000|2021-12-16 14:55:00|4880|4879|4865|4864.5|4883.5|4882|4864.5|4864|37003
1639666800000|2021-12-16 15:00:00|4865.5|4864|4866|4865|4872.5|4872|4862.5|4862|47070
1639667100000|2021-12-16 15:05:00|4865.5|4864.5|4869.5|4869|4871|4870.5|4861.5|4860|33588
1639667400000|2021-12-16 15:10:00|4869|4868.5|4877.5|4876.5|4887|4886|4869|4868|58547
1639667700000|2021-12-16 15:15:00|4877|4877|4890|4888.5|4890.5|4890|4877|4877|21106
1639668000000|2021-12-16 15:20:00|4889.5|4889|4890.5|4889|4894.5|4893.5|4886.5|4885.5|20676
1639668300000|2021-12-16 15:25:00|4891|4889.5|4896|4894|4898.5|4897.5|4889|4887.5|21650
1639668600000|2021-12-16 15:30:00|4896.5|4894.5|4892|4891|4899.5|4899|4890.5|4889.5|25084
1639668900000|2021-12-16 15:35:00|4891.5|4891.5|4889|4888|4894|4893|4884.5|4883.5|21538
1639669200000|2021-12-16 15:40:00|4888.5|4888.5|4893|4891.5|4896.5|4896|4887.5|4887|59711
1639669500000|2021-12-16 15:45:00|4892.5|4891|4898|4896.5|4901.5|4900.5|4891|4890.5|37875
1639669800000|2021-12-16 15:50:00|4897.5|4897|4896|4895.5|4899.5|4899|4892.5|4891.5|12720
1639670100000|2021-12-16 15:55:00|4896.5|4896|4894.5|4894|4901|4900|4890|4888.5|20491
1639670400000|2021-12-16 16:00:00|4895|4894.5|4884.5|4884|4895|4894.5|4883|4882|22268
1639670700000|2021-12-16 16:05:00|4884|4883.5|4881|4880|4885|4884.5|4880|4879|34014
1639671000000|2021-12-16 16:10:00|4881.5|4880.5|4890|4888.5|4891.5|4890.5|4881|4880|72676
1639671300000|2021-12-16 16:15:00|4889.5|4889|4890.5|4890|4897|4896.5|4889.5|4888.5|38190
1639671600000|2021-12-16 16:20:00|4891|4890.5|4897|4895.5|4900|4899|4891|4890.5|28599
1639671900000|2021-12-16 16:25:00|4896.5|4896|4900.5|4898.5|4906.5|4906|4896.5|4895.5|62573
1639728000000|2021-12-17 08:00:00|4884.5|4854|4894.5|4892|4896|4895|4865|4854|57651
1639728300000|2021-12-17 08:05:00|4894|4892.5|4887.5|4884.5|4902.5|4900|4887.5|4884|20120
1639728600000|2021-12-17 08:10:00|4888.5|4885|4867.5|4865|4890|4887.5|4864|4862|18054
1639728900000|2021-12-17 08:15:00|4868|4865.5|4869.5|4868|4872|4871|4861.5|4858.5|14794
1639729200000|2021-12-17 08:20:00|4869|4867.5|4877|4875.5|4879|4878.5|4867.5|4865.5|16992
1639729500000|2021-12-17 08:25:00|4876.5|4875|4882.5|4881|4883|4881|4875|4873.5|10551
1639729800000|2021-12-17 08:30:00|4882|4880.5|4881.5|4880.5|4887.5|4885.5|4879|4877.5|10030
1639730100000|2021-12-17 08:35:00|4881|4880|4880.5|4879.5|4883.5|4882|4877.5|4876|12300
1639730400000|2021-12-17 08:40:00|4881|4880|4884.5|4883|4888|4886|4879.5|4878.5|7678
1639730700000|2021-12-17 08:45:00|4884|4882.5|4878.5|4876.5|4884|4883|4872.5|4871.5|6734
1639731000000|2021-12-17 08:50:00|4879|4877|4873.5|4872.5|4882|4880.5|4872.5|4871|7218
1639731300000|2021-12-17 08:55:00|4873|4871.5|4878|4877|4880.5|4879.5|4872|4870.5|5132
1639731600000|2021-12-17 09:00:00|4877.5|4876.5|4873|4871|4879|4878.5|4869.5|4868|15415
1639731900000|2021-12-17 09:05:00|4872.5|4870.5|4863|4861.5|4872.5|4871|4862|4860|45352
1639732200000|2021-12-17 09:10:00|4863.5|4862|4847.5|4845.5|4864|4863|4844.5|4843.5|29248
1639732500000|2021-12-17 09:15:00|4847|4845|4851|4849.5|4855|4853.5|4843.5|4843|24326
1639732800000|2021-12-17 09:20:00|4850.5|4848.5|4851.5|4849.5|4852.5|4850.5|4840.5|4839|8530
1639733100000|2021-12-17 09:25:00|4851|4850|4849.5|4848|4854|4852|4847|4845|6992
1639733400000|2021-12-17 09:30:00|4850.5|4847.5|4853.5|4853|4857.5|4856|4850.5|4847.5|7441
1639733700000|2021-12-17 09:35:00|4853|4852.5|4857|4855.5|4857.5|4856|4851|4849.5|6009
1639734000000|2021-12-17 09:40:00|4856.5|4855|4867|4865.5|4872.5|4870.5|4856|4854.5|6758
1639734300000|2021-12-17 09:45:00|4866.5|4865|4878.5|4876.5|4879|4877|4864|4862.5|9522
1639734600000|2021-12-17 09:50:00|4878|4876|4901.5|4900|4901.5|4900|4877.5|4875.5|8843
1639734900000|2021-12-17 09:55:00|4901|4899.5|4898|4897|4905.5|4904.5|4898|4896.5|11539
1639735200000|2021-12-17 10:00:00|4899.5|4897.5|4897|4895.5|4903.5|4902|4895|4894|9054
1639735500000|2021-12-17 10:05:00|4897.5|4896|4902|4900|4907|4905|4896|4895.5|15808
1639736100000|2021-12-17 10:15:00|4900.5|4897.5|4890|4889|4901|4897.5|4883.5|4881.5|68355
1639736400000|2021-12-17 10:20:00|4891|4889.5|4893|4891.5|4897.5|4897|4890|4889|23310
1639736700000|2021-12-17 10:25:00|4893.5|4892|4889.5|4888|4895.5|4894.5|4888.5|4886.5|23090
1639737000000|2021-12-17 10:30:00|4890|4888.5|4893|4892|4899|4897.5|4887.5|4885.5|16524
1639737300000|2021-12-17 10:35:00|4893.5|4892.5|4878|4877|4894.5|4893.5|4877.5|4876.5|16566
1639737600000|2021-12-17 10:40:00|4878.5|4877.5|4878|4876.5|4884|4882.5|4875|4873|19049
1639737900000|2021-12-17 10:45:00|4878.5|4877|4886|4885.5|4890.5|4889.5|4877.5|4877|23984
1639738200000|2021-12-17 10:50:00|4888|4886|4888.5|4888|4892.5|4892|4878.5|4877|151315
1639738500000|2021-12-17 10:55:00|4888|4887|4889.5|4888.5|4893|4892|4887.5|4887|141433
1639738800000|2021-12-17 11:00:00|4889|4887.5|4889.5|4888.5|4895|4893.5|4885.5|4883.5|23838
1639739100000|2021-12-17 11:05:00|4890|4889|4890|4889.5|4894|4892.5|4887.5|4886.5|412222
1639739400000|2021-12-17 11:10:00|4890.5|4889|4887.5|4886|4894|4893|4887.5|4885.5|13912
1639739700000|2021-12-17 11:15:00|4887|4886.5|4894|4893|4894|4893|4884.5|4883.5|6481
1639740000000|2021-12-17 11:20:00|4895|4893.5|4902|4901.5|4902.5|4901.5|4894|4893.5|21565
1639740300000|2021-12-17 11:25:00|4901.5|4901|4905.5|4905|4913|4911.5|4901.5|4901|140465
1639740600000|2021-12-17 11:30:00|4906|4906|4904.5|4903.5|4908|4907|4901.5|4901|33389
1639740900000|2021-12-17 11:35:00|4904|4903|4906.5|4906|4910.5|4909|4902.5|4901.5|65845
1639741200000|2021-12-17 11:40:00|4907|4906.5|4910.5|4909.5|4912.5|4910.5|4907|4905.5|129148
1639741500000|2021-12-17 11:45:00|4910|4909|4911.5|4910.5|4912.5|4911.5|4907|4906|8141
1639741800000|2021-12-17 11:50:00|4911|4910|4905.5|4904.5|4913|4912.5|4904.5|4904|8439
1639742100000|2021-12-17 11:55:00|4906|4905|4909.5|4907.5|4909.5|4908.5|4903.5|4903|8786
1639742400000|2021-12-17 12:00:00|4909|4907|4912|4911|4913|4911.5|4906.5|4905|419511
1639742700000|2021-12-17 12:05:00|4911.5|4910.5|4902.5|4901.5|4911.5|4910.5|4902.5|4901|6331
1639743000000|2021-12-17 12:10:00|4902|4901|4894|4893.5|4902|4901|4890|4888.5|12118
1639743300000|2021-12-17 12:15:00|4894.5|4894|4893|4891.5|4895.5|4894.5|4889.5|4889|8059
1639743600000|2021-12-17 12:20:00|4892.5|4890.5|4891|4889.5|4895.5|4894.5|4890|4889.5|5861
1639743900000|2021-12-17 12:25:00|4890.5|4890|4891|4890|4893|4891.5|4890|4889.5|4276
1639744200000|2021-12-17 12:30:00|4891.5|4890.5|4886.5|4885.5|4892|4891.5|4886|4885.5|6877
1639744500000|2021-12-17 12:35:00|4887|4886|4886|4884|4888.5|4887.5|4882|4881|8142
1639744800000|2021-12-17 12:40:00|4885.5|4884.5|4878.5|4877.5|4886|4885|4878|4877|7001
1639745100000|2021-12-17 12:45:00|4878|4876.5|4874|4872.5|4881|4879.5|4872.5|4872|14905
1639745400000|2021-12-17 12:50:00|4874.5|4873|4872|4871|4876.5|4875|4870|4869|17005
1639745700000|2021-12-17 12:55:00|4872.5|4871.5|4873.5|4872.5|4877|4876|4871.5|4870.5|13878
1639746000000|2021-12-17 13:00:00|4874|4873|4885|4884|4885|4884|4874|4873|13046
1639746300000|2021-12-17 13:05:00|4884.5|4883.5|4880.5|4879|4888.5|4887.5|4876|4874.5|10171
1639746600000|2021-12-17 13:10:00|4881|4879.5|4877.5|4876|4881.5|4880.5|4875.5|4874|16498
1639746900000|2021-12-17 13:15:00|4877|4875.5|4875.5|4874|4877.5|4877|4869|4867.5|16358
1639747200000|2021-12-17 13:20:00|4876|4874.5|4874|4873.5|4878|4877.5|4871|4869.5|19964
1639747500000|2021-12-17 13:25:00|4874.5|4874|4869.5|4868.5|4876.5|4875|4868.5|4867|22141
1639747800000|2021-12-17 13:30:00|4869|4869|4885.5|4884.5|4886|4885.5|4869|4868.5|19068
1639748100000|2021-12-17 13:35:00|4886|4885|4881.5|4880.5|4890.5|4889.5|4878.5|4877.5|11816
1639748400000|2021-12-17 13:40:00|4881|4880|4886|4884.5|4891.5|4890|4881|4880|9994
1639748700000|2021-12-17 13:45:00|4885.5|4885|4891|4890|4892.5|4891|4885.5|4884.5|10820
1639749000000|2021-12-17 13:50:00|4890.5|4890.5|4886|4885|4896|4894.5|4885.5|4884|14582
1639749300000|2021-12-17 13:55:00|4886.5|4885.5|4884|4883|4888.5|4887.5|4884|4883|14478
1639749600000|2021-12-17 14:00:00|4884.5|4883.5|4880|4879|4886|4885|4875.5|4873.5|7360
1639749900000|2021-12-17 14:05:00|4880.5|4879.5|4873.5|4872.5|4880.5|4879.5|4873|4871|9337
1639750200000|2021-12-17 14:10:00|4874|4873|4872.5|4871|4874.5|4874|4868.5|4868|8831
1639750500000|2021-12-17 14:15:00|4873|4871.5|4880.5|4879.5|4884.5|4881|4871|4869.5|23526
1639750800000|2021-12-17 14:20:00|4881.5|4880|4873.5|4872.5|4882|4881|4873|4871.5|13553
1639751100000|2021-12-17 14:25:00|4874|4873|4883.5|4882|4884.5|4883.5|4869.5|4867.5|29588
1639751400000|2021-12-17 14:30:00|4883|4882.5|4876.5|4875.5|4890|4888|4865|4863.5|48326
1639751700000|2021-12-17 14:35:00|4877.5|4876|4876|4875.5|4880|4879|4866.5|4865.5|32069
1639752000000|2021-12-17 14:40:00|4877.5|4876|4856.5|4855|4877.5|4876.5|4855|4854|51863
1639752300000|2021-12-17 14:45:00|4857|4855.5|4864.5|4863|4865|4864.5|4853|4852|42522
1639752600000|2021-12-17 14:50:00|4865|4863.5|4853.5|4852.5|4869.5|4867.5|4852|4851|32209
1639752900000|2021-12-17 14:55:00|4854|4852|4857.5|4856.5|4859.5|4858|4849|4847.5|29772
1639753200000|2021-12-17 15:00:00|4857|4855.5|4866|4865|4869.5|4868|4854.5|4853|32181
1639753500000|2021-12-17 15:05:00|4865.5|4864.5|4867|4865.5|4868|4867|4860|4859|20323
1639753800000|2021-12-17 15:10:00|4866.5|4866|4853.5|4852.5|4871|4870|4853.5|4852|33260
1639754100000|2021-12-17 15:15:00|4854|4853|4854.5|4853|4855.5|4854.5|4848.5|4847.5|27338
1639754400000|2021-12-17 15:20:00|4854|4852.5|4856|4854.5|4860|4859.5|4853.5|4852.5|24586
1639754700000|2021-12-17 15:25:00|4855.5|4855|4860|4859|4862.5|4861.5|4854.5|4853|36038
1639755000000|2021-12-17 15:30:00|4859.5|4858.5|4866|4864.5|4869.5|4868.5|4856|4855.5|34251
1639755300000|2021-12-17 15:35:00|4865.5|4864|4863.5|4862|4868|4867.5|4859.5|4858.5|30333
1639755600000|2021-12-17 15:40:00|4863|4861.5|4862|4860.5|4865|4864.5|4859|4858|24037
1639755900000|2021-12-17 15:45:00|4861.5|4861|4867|4866|4869.5|4868|4861|4860|39714
1639756200000|2021-12-17 15:50:00|4866.5|4865.5|4875|4874|4875|4874.5|4863|4861.5|42588
1639756500000|2021-12-17 15:55:00|4874.5|4873.5|4869.5|4868.5|4876.5|4875.5|4869|4868.5|33766
1639756800000|2021-12-17 16:00:00|4870|4869|4870|4869|4874.5|4874|4869.5|4868.5|29071
1639757100000|2021-12-17 16:05:00|4870.5|4869.5|4868|4867.5|4872|4871.5|4866|4865.5|21385
1639757400000|2021-12-17 16:10:00|4868.5|4868|4876.5|4875.5|4876.5|4875.5|4868.5|4868|34134
1639757700000|2021-12-17 16:15:00|4877|4876|4873.5|4872|4878.5|4877.5|4870.5|4870|34763
1639758000000|2021-12-17 16:20:00|4873|4871.5|4871.5|4871|4874.5|4874|4870|4869|36518
1639758300000|2021-12-17 16:25:00|4872|4871.5|4874.5|4873.5|4876.5|4876|4870.5|4870|48409
1639987200000|2021-12-20 08:00:00|4742|4730.5|4777|4773|4779|4773|4719|4718.5|127866
1639987500000|2021-12-20 08:05:00|4776.5|4772.5|4778.5|4776|4793|4790.5|4763.5|4760|34388
1639987800000|2021-12-20 08:10:00|4778|4775.5|4756.5|4753.5|4785.5|4783.5|4755|4751.5|25041
1639988100000|2021-12-20 08:15:00|4756|4754|4783|4781|4784|4781|4754|4751|26736
1639988400000|2021-12-20 08:20:00|4782.5|4780|4775|4772|4783|4780.5|4769|4766|26853
1639988700000|2021-12-20 08:25:00|4775.5|4772.5|4787.5|4785|4791.5|4789.5|4775|4772|16908
1639989000000|2021-12-20 08:30:00|4788|4785.5|4788.5|4786.5|4789.5|4789|4782.5|4780.5|17962
1639989300000|2021-12-20 08:35:00|4789|4787|4768|4766.5|4796|4794|4767.5|4765.5|23106
1639989600000|2021-12-20 08:40:00|4768.5|4767|4773|4771|4773.5|4772.5|4759|4757|23008
1639989900000|2021-12-20 08:45:00|4772.5|4770.5|4776|4775|4779|4778|4770.5|4769|17032
1639990200000|2021-12-20 08:50:00|4775.5|4774.5|4767.5|4766|4775.5|4774.5|4759|4757|18077
1639990500000|2021-12-20 08:55:00|4767|4765|4763|4760.5|4772|4769.5|4758.5|4757|11311
1639990800000|2021-12-20 09:00:00|4762.5|4761.5|4765.5|4763.5|4768.5|4766.5|4752|4750|20407
1639991100000|2021-12-20 09:05:00|4765|4763|4759|4756.5|4765.5|4763.5|4754|4752|9479
1639991400000|2021-12-20 09:10:00|4758.5|4757|4756.5|4754.5|4769|4767|4755.5|4754|11241
1639991700000|2021-12-20 09:15:00|4757|4755|4759.5|4758|4763.5|4761.5|4757|4755|4956
1639992000000|2021-12-20 09:20:00|4759|4757|4756|4754.5|4764.5|4763|4753|4751|20231
1639992300000|2021-12-20 09:25:00|4756.5|4755|4755|4753.5|4763.5|4762.5|4751.5|4750|20143
1639992600000|2021-12-20 09:30:00|4754.5|4754|4762.5|4761|4771|4770|4753.5|4751.5|23038
1639992900000|2021-12-20 09:35:00|4763|4761.5|4760|4759|4764.5|4763|4759|4757.5|14463
1639993200000|2021-12-20 09:40:00|4760.5|4759.5|4769|4767|4771.5|4770|4760.5|4759|9879
1639993500000|2021-12-20 09:45:00|4768.5|4767.5|4757.5|4756.5|4768.5|4768|4756.5|4754|27005
1639993800000|2021-12-20 09:50:00|4757|4755.5|4753.5|4752.5|4758.5|4757.5|4752|4750|10330
1639994100000|2021-12-20 09:55:00|4754|4753|4768.5|4766.5|4768.5|4766.5|4754|4753|18268
1639994400000|2021-12-20 10:00:00|4769.5|4767|4771.5|4769.5|4777.5|4775.5|4768|4766.5|16604
1639994700000|2021-12-20 10:05:00|4772|4770|4780|4778.5|4785|4784|4768|4766.5|25222
1639995000000|2021-12-20 10:10:00|4780.5|4778|4793.5|4791.5|4794.5|4793|4780.5|4778|11793
1639995300000|2021-12-20 10:15:00|4793|4792|4799.5|4798|4800|4798|4790|4788.5|10587
1639995600000|2021-12-20 10:20:00|4800|4798.5|4800|4798.5|4801.5|4800|4796|4795|18329
1639995900000|2021-12-20 10:25:00|4800.5|4799|4797.5|4796|4802|4801|4795.5|4794|13412
1639996200000|2021-12-20 10:30:00|4797|4796.5|4792|4790.5|4800|4798.5|4792|4790.5|27829
1639996500000|2021-12-20 10:35:00|4791.5|4791|4789.5|4788.5|4791.5|4791|4784|4782.5|31163
1639996800000|2021-12-20 10:40:00|4790|4789|4802.5|4800.5|4802.5|4801.5|4790|4789|4195
1639997100000|2021-12-20 10:45:00|4801.5|4800|4797.5|4796|4802.5|4800|4795.5|4794.5|4779
1639997400000|2021-12-20 10:50:00|4797|4795.5|4793.5|4792|4799|4798|4792.5|4791|7947
1639997700000|2021-12-20 10:55:00|4794|4792.5|4790.5|4789|4795|4794|4790|4788.5|4323
1639998000000|2021-12-20 11:00:00|4791|4789.5|4786.5|4785.5|4795|4794|4786|4785|9306
1639998300000|2021-12-20 11:05:00|4786|4785|4785|4784|4788|4786.5|4783|4782|14561
1639998600000|2021-12-20 11:10:00|4784.5|4784.5|4784|4783.5|4792|4791|4784|4782.5|7175
1639998900000|2021-12-20 11:15:00|4785|4784|4769|4768|4785|4784|4766.5|4764.5|17888
1639999200000|2021-12-20 11:20:00|4768.5|4767.5|4771|4770|4773.5|4773|4767.5|4766.5|24914
1639999500000|2021-12-20 11:25:00|4770.5|4769.5|4780.5|4779|4780.5|4779|4769|4768|23436
1639999800000|2021-12-20 11:30:00|4780|4779.5|4782.5|4781|4787.5|4786|4778.5|4777.5|7856
1640000100000|2021-12-20 11:35:00|4782|4780|4780.5|4779|4782.5|4781.5|4778|4776|7646
1640000400000|2021-12-20 11:40:00|4780|4779.5|4791|4789.5|4795.5|4793.5|4780|4779.5|15389
1640000700000|2021-12-20 11:45:00|4791.5|4790|4789|4787.5|4796|4794.5|4789|4787.5|11147
1640001000000|2021-12-20 11:50:00|4788.5|4787|4792.5|4791.5|4794|4792.5|4787.5|4786.5|4927
1640001300000|2021-12-20 11:55:00|4793|4792|4794.5|4793|4798|4796.5|4791.5|4790.5|12006
1640001600000|2021-12-20 12:00:00|4794|4793.5|4808|4807|4810.5|4809.5|4793|4792.5|16451
1640001900000|2021-12-20 12:05:00|4807.5|4806.5|4808|4806.5|4811|4810|4805.5|4804.5|16615
1640002200000|2021-12-20 12:10:00|4807.5|4806|4805|4804|4808|4806|4804|4803|9107
1640002500000|2021-12-20 12:15:00|4804.5|4803.5|4804.5|4803.5|4809|4808.5|4800.5|4799|11253
1640002800000|2021-12-20 12:20:00|4805|4804|4807|4805|4808|4807|4803.5|4802.5|6663
1640003100000|2021-12-20 12:25:00|4806.5|4805.5|4804.5|4803.5|4807|4805.5|4799|4797.5|4405
1640003400000|2021-12-20 12:30:00|4805|4804|4804.5|4803.5|4808.5|4807|4803|4802.5|7307
1640003700000|2021-12-20 12:35:00|4804|4803|4805|4804.5|4806.5|4805|4801.5|4800.5|9900
1640004000000|2021-12-20 12:40:00|4805.5|4804|4801.5|4799.5|4805.5|4804|4800|4798.5|5970
1640004300000|2021-12-20 12:45:00|4801|4800|4794|4793|4801|4800|4790.5|4789|7175
1640004600000|2021-12-20 12:50:00|4793.5|4792.5|4791|4789.5|4795|4793.5|4789|4787.5|13083
1640004900000|2021-12-20 12:55:00|4791.5|4790|4783.5|4782|4794|4793|4783|4782|5097
1640005200000|2021-12-20 13:00:00|4784.5|4782.5|4785.5|4784|4792|4790.5|4784|4782.5|7594
1640005500000|2021-12-20 13:05:00|4785|4784.5|4776|4774|4787|4786|4776|4773.5|10780
1640005800000|2021-12-20 13:10:00|4776.5|4775|4781.5|4780|4782|4780.5|4774.5|4773.5|7648
1640006100000|2021-12-20 13:15:00|4782|4780.5|4778|4776.5|4782|4781|4775.5|4774.5|8622
1640006400000|2021-12-20 13:20:00|4778.5|4777|4779|4778|4782.5|4780.5|4775.5|4774.5|99147
1640006700000|2021-12-20 13:25:00|4778.5|4777.5|4783|4781.5|4787.5|4786|4778|4777.5|35900
1640007000000|2021-12-20 13:30:00|4782.5|4781|4789.5|4788|4790|4789.5|4781.5|4780.5|6515
1640007300000|2021-12-20 13:35:00|4789|4787|4789|4787.5|4790|4788.5|4784|4783|7301
1640007600000|2021-12-20 13:40:00|4788.5|4788|4786.5|4785|4790.5|4789.5|4786.5|4785|74717
1640007900000|2021-12-20 13:45:00|4787|4785.5|4786.5|4785|4789.5|4788|4786|4784.5|8376
1640008200000|2021-12-20 13:50:00|4786|4785.5|4795.5|4794|4798|4797|4785.5|4785|22603
1640008500000|2021-12-20 13:55:00|4795|4793.5|4795|4794|4796.5|4795.5|4790.5|4789|8756
1640008800000|2021-12-20 14:00:00|4794.5|4793.5|4795.5|4794|4798|4797|4794|4793|22237
1640009100000|2021-12-20 14:05:00|4795|4794.5|4803|4802|4803|4802|4795|4794|11051
1640009400000|2021-12-20 14:10:00|4802.5|4801.5|4808.5|4807.5|4810|4809|4801|4800|25215
1640009700000|2021-12-20 14:15:00|4809|4808|4807|4806|4809.5|4808.5|4805|4803.5|11404
1640010000000|2021-12-20 14:20:00|4806|4806.5|4816|4815|4816|4815.5|4806|4805.5|22976
1640010300000|2021-12-20 14:25:00|4815.5|4814|4807|4806|4815.5|4815|4807|4806|43823
1640010600000|2021-12-20 14:30:00|4806.5|4805.5|4795.5|4793.5|4808|4806.5|4780|4777|264196
1640010900000|2021-12-20 14:35:00|4795|4793|4792.5|4790|4800|4798.5|4787|4785|120951
1640011200000|2021-12-20 14:40:00|4792|4789|4774|4772.5|4792.5|4790|4770|4769.5|40975
1640011500000|2021-12-20 14:45:00|4773.5|4772|4768|4766.5|4778.5|4777.5|4767|4766.5|30176
1640011800000|2021-12-20 14:50:00|4768.5|4767|4764.5|4763.5|4768.5|4767.5|4758|4756.5|40077
1640012100000|2021-12-20 14:55:00|4763.5|4762.5|4763.5|4762.5|4768|4766.5|4753|4752|48746
1640012400000|2021-12-20 15:00:00|4764|4763.5|4763|4761.5|4766|4765|4759.5|4758.5|46198
1640012700000|2021-12-20 15:05:00|4763.5|4762|4753|4752|4763.5|4763|4750|4748.5|50683
1640013000000|2021-12-20 15:10:00|4752.5|4751|4753|4752|4758|4756.5|4747.5|4746|27976
1640013300000|2021-12-20 15:15:00|4754|4751.5|4774|4773|4774.5|4773.5|4748|4747|41522
1640013600000|2021-12-20 15:20:00|4775|4773.5|4767|4766.5|4780.5|4780|4766.5|4766|47525
1640013900000|2021-12-20 15:25:00|4766.5|4766|4753.5|4751.5|4767|4766.5|4751.5|4750.5|37844
1640014200000|2021-12-20 15:30:00|4753|4752|4755.5|4754.5|4757|4755.5|4748.5|4747|26607
1640014500000|2021-12-20 15:35:00|4756|4754|4760|4759|4762.5|4761|4753.5|4752.5|34023
1640014800000|2021-12-20 15:40:00|4760.5|4759.5|4754.5|4753|4763.5|4762.5|4753|4751.5|34927
1640015100000|2021-12-20 15:45:00|4754|4753.5|4754|4752|4760|4759|4753|4751.5|18925
1640015400000|2021-12-20 15:50:00|4753.5|4752.5|4749.5|4748.5|4755.5|4754.5|4746|4745|18171
1640015700000|2021-12-20 15:55:00|4749|4748|4753.5|4752|4753.5|4753|4744.5|4744|23771
1640016000000|2021-12-20 16:00:00|4753|4751.5|4745.5|4744.5|4753.5|4753|4743.5|4742|30990
1640016300000|2021-12-20 16:05:00|4746|4745|4751.5|4750.5|4751.5|4750.5|4740|4739|29512
1640016600000|2021-12-20 16:10:00|4751|4750|4746|4745.5|4751.5|4750.5|4743.5|4742.5|38220
1640016900000|2021-12-20 16:15:00|4745.5|4745|4748.5|4747|4750|4748.5|4744|4743.5|19257
1640017200000|2021-12-20 16:20:00|4749|4747.5|4754|4753|4755.5|4754|4748|4746.5|52422
1640017500000|2021-12-20 16:25:00|4753.5|4752.5|4754|4751.5|4757.5|4756.5|4749|4747.5|104375
1640073600000|2021-12-21 08:00:00|4883.5|4880|4893.5|4891.5|4894.5|4891.5|4860.5|4856.5|128532
1640073900000|2021-12-21 08:05:00|4894|4892|4919.5|4918|4920|4919.5|4892.5|4891|39061
1640074200000|2021-12-21 08:10:00|4919|4916.5|4910|4909|4923.5|4921.5|4901|4899.5|26253
1640074500000|2021-12-21 08:15:00|4909.5|4908.5|4904|4903.5|4917.5|4916.5|4904|4902|48552
1640074800000|2021-12-21 08:20:00|4903.5|4902|4910|4909|4911|4909.5|4900.5|4898.5|30745
1640075100000|2021-12-21 08:25:00|4910.5|4909.5|4921.5|4919.5|4927.5|4926.5|4910|4908.5|53768
1640075400000|2021-12-21 08:30:00|4921|4919|4916|4914|4923|4921.5|4911.5|4909|24354
1640075700000|2021-12-21 08:35:00|4915.5|4913|4912.5|4911|4926|4925|4911.5|4910|16059
1640076000000|2021-12-21 08:40:00|4912|4910|4908.5|4907|4919|4917.5|4908|4906.5|11159
1640076300000|2021-12-21 08:45:00|4908|4907.5|4906|4904.5|4911.5|4909.5|4902.5|4901.5|14795
1640076600000|2021-12-21 08:50:00|4905.5|4905|4903|4901|4915.5|4913|4903|4901|24591
1640076900000|2021-12-21 08:55:00|4903.5|4901.5|4906.5|4905.5|4910|4908.5|4902|4901|10416
1640077200000|2021-12-21 09:00:00|4906|4905|4906.5|4904.5|4908.5|4906.5|4902.5|4902|9732
1640077500000|2021-12-21 09:05:00|4907.5|4905|4913.5|4913|4917|4914.5|4907.5|4905|12258
1640077800000|2021-12-21 09:10:00|4914.5|4913.5|4915|4914|4920|4919|4913|4912|22923
1640078100000|2021-12-21 09:15:00|4915.5|4914.5|4919.5|4918|4920|4919|4913|4912|15530
1640078400000|2021-12-21 09:20:00|4919|4917.5|4906.5|4905.5|4919.5|4918|4906|4905.5|18039
1640078700000|2021-12-21 09:25:00|4906|4906|4918.5|4917.5|4921|4920|4906|4905.5|16962
1640079000000|2021-12-21 09:30:00|4918|4917|4910|4909|4921.5|4921|4910|4909|20472
1640079300000|2021-12-21 09:35:00|4909.5|4908.5|4905|4904|4911|4910|4904|4903.5|17772
1640079600000|2021-12-21 09:40:00|4904.5|4903.5|4908.5|4907.5|4911|4909.5|4893.5|4892.5|48585
1640079900000|2021-12-21 09:45:00|4909|4908|4900.5|4899.5|4909.5|4908|4900|4899.5|31600
1640080200000|2021-12-21 09:50:00|4901|4900|4900|4899|4904.5|4903.5|4899.5|4898.5|9833
1640080500000|2021-12-21 09:55:00|4899.5|4898.5|4887|4886.5|4901.5|4900.5|4886|4885|16437
1640080800000|2021-12-21 10:00:00|4887.5|4887|4896|4894.5|4897|4895.5|4887.5|4887|188189
1640081100000|2021-12-21 10:05:00|4895.5|4895|4893.5|4892.5|4896|4895|4888.5|4887|10618
1640081400000|2021-12-21 10:10:00|4893|4892|4897|4895.5|4897|4896|4891.5|4891|6621
1640081700000|2021-12-21 10:15:00|4896.5|4896|4901.5|4901|4904|4902.5|4896.5|4896|140172
1640082000000|2021-12-21 10:20:00|4902.5|4901.5|4901.5|4901|4906|4905.5|4898.5|4897|15916
1640082300000|2021-12-21 10:25:00|4902|4901.5|4882.5|4881.5|4907|4905.5|4882|4880|22236
1640082600000|2021-12-21 10:30:00|4883|4882|4896|4895|4900|4897.5|4881|4880|12077
1640082900000|2021-12-21 10:35:00|4895.5|4894.5|4891|4889|4899|4897.5|4888|4887.5|12490
1640083200000|2021-12-21 10:40:00|4890.5|4889.5|4891|4890|4895.5|4895|4890.5|4889.5|11231
1640083500000|2021-12-21 10:45:00|4890.5|4890.5|4891.5|4890|4896.5|4895.5|4890|4889.5|12256
1640083800000|2021-12-21 10:50:00|4892|4890.5|4892|4891.5|4893|4892|4887.5|4887|11040
1640084100000|2021-12-21 10:55:00|4892.5|4892|4894|4893|4895.5|4894.5|4892.5|4892|8125
1640084400000|2021-12-21 11:00:00|4894.5|4892.5|4899|4898|4899|4898|4892|4890.5|7741
1640084700000|2021-12-21 11:05:00|4898.5|4898.5|4892|4890.5|4899.5|4898.5|4891|4889.5|14610
1640085000000|2021-12-21 11:10:00|4891.5|4890|4886|4885|4891.5|4890.5|4881.5|4880|14553
1640085300000|2021-12-21 11:15:00|4886.5|4885.5|4893.5|4892.5|4894.5|4893.5|4886|4885.5|7133
1640085600000|2021-12-21 11:20:00|4893|4892|4892.5|4892|4893|4892|4889.5|4889|5789
1640085900000|2021-12-21 11:25:00|4891.5|4891.5|4903|4902.5|4903|4902.5|4890|4889|16841
1640086200000|2021-12-21 11:30:00|4904|4903|4900|4899|4907.5|4906|4898.5|4897.5|12236
1640086500000|2021-12-21 11:35:00|4901|4899.5|4898.5|4897.5|4904.5|4903|4898|4897.5|7481
1640086800000|2021-12-21 11:40:00|4899|4898|4898.5|4897.5|4902.5|4901.5|4898|4897|6258
1640087100000|2021-12-21 11:45:00|4899|4898|4896.5|4896|4899.5|4898|4891|4890|596692
1640087400000|2021-12-21 11:50:00|4896|4895.5|4898.5|4897.5|4898.5|4898|4894.5|4894|14908
1640087700000|2021-12-21 11:55:00|4899|4898|4896|4895|4900.5|4899.5|4894.5|4893.5|10813
1640088000000|2021-12-21 12:00:00|4895.5|4894|4899|4897.5|4900|4898.5|4893|4892|7536
1640088300000|2021-12-21 12:05:00|4898.5|4897|4898.5|4897.5|4900.5|4900|4896.5|4895.5|5803
1640088600000|2021-12-21 12:10:00|4899|4898|4892.5|4892|4900.5|4900|4889|4887.5|12356
1640088900000|2021-12-21 12:15:00|4893|4892.5|4890|4889|4896.5|4895|4889|4888|8368
1640089200000|2021-12-21 12:20:00|4890.5|4889.5|4893.5|4892.5|4895.5|4894.5|4890.5|4889|9422
1640089500000|2021-12-21 12:25:00|4894|4893|4896.5|4895.5|4896.5|4895.5|4892.5|4891.5|9104
1640089800000|2021-12-21 12:30:00|4896|4896|4904.5|4904|4906|4905.5|4896|4896|13007
1640090100000|2021-12-21 12:35:00|4905|4904.5|4903.5|4903|4905.5|4904.5|4902.5|4902|4729
1640090400000|2021-12-21 12:40:00|4904|4903.5|4903.5|4902|4908.5|4908|4902.5|4902|6485
1640090700000|2021-12-21 12:45:00|4904|4902.5|4906|4905|4906|4905|4901.5|4901|6458
1640091000000|2021-12-21 12:50:00|4906.5|4905.5|4905.5|4905|4910.5|4909|4905.5|4904.5|5880
1640091300000|2021-12-21 12:55:00|4906|4905.5|4905.5|4904.5|4908|4907|4902.5|4901.5|11002
1640091600000|2021-12-21 13:00:00|4905|4905|4909.5|4909|4910|4909.5|4902|4900.5|9482
1640091900000|2021-12-21 13:05:00|4910|4909.5|4904.5|4903.5|4915|4914|4904|4903.5|16131
1640092200000|2021-12-21 13:10:00|4905|4904|4905.5|4904.5|4905.5|4904.5|4900|4899|14149
1640092500000|2021-12-21 13:15:00|4905|4905|4905.5|4904|4910|4908.5|4904|4903|9025
1640092800000|2021-12-21 13:20:00|4905|4904.5|4893.5|4892.5|4906|4905|4893.5|4892.5|10834
1640093100000|2021-12-21 13:25:00|4894|4893|4894.5|4893.5|4898|4897|4892|4891|24352
1640093400000|2021-12-21 13:30:00|4895|4894|4892.5|4891|4895|4894.5|4889.5|4888.5|16267
1640093700000|2021-12-21 13:35:00|4892|4891.5|4889.5|4888.5|4893|4892|4888|4887.5|21080
1640094000000|2021-12-21 13:40:00|4889|4888|4887.5|4886|4892.5|4891|4887.5|4886|18225
1640094300000|2021-12-21 13:45:00|4888|4886.5|4883|4881.5|4889|4888|4882.5|4881.5|6952
1640094600000|2021-12-21 13:50:00|4883.5|4882|4881.5|4881|4885.5|4884|4878.5|4877.5|12275
1640094900000|2021-12-21 13:55:00|4881|4880.5|4879|4878|4883|4882.5|4878.5|4877.5|7009
1640095200000|2021-12-21 14:00:00|4880|4878.5|4873|4872|4880|4879|4872|4871.5|8830
1640095500000|2021-12-21 14:05:00|4873.5|4872.5|4874.5|4873.5|4875|4874|4872|4871|9727
1640095800000|2021-12-21 14:10:00|4874|4874|4874.5|4873.5|4884|4883|4874|4873|7596
1640096100000|2021-12-21 14:15:00|4875|4874|4874.5|4873.5|4876|4875|4872|4870.5|9865
1640096400000|2021-12-21 14:20:00|4874|4873|4872.5|4871.5|4874.5|4873|4868|4866.5|33939
1640096700000|2021-12-21 14:25:00|4873|4872|4884|4883|4884.5|4883|4872|4871|40031
1640097000000|2021-12-21 14:30:00|4885|4883.5|4886.5|4885|4899|4897|4878|4877|149314
1640097300000|2021-12-21 14:35:00|4886|4884.5|4894|4892|4900|4899|4882.5|4881|34386
1640097600000|2021-12-21 14:40:00|4894.5|4892.5|4881.5|4880.5|4895|4893.5|4880|4879.5|28464
1640097900000|2021-12-21 14:45:00|4881|4880|4886|4885|4895|4894|4879|4877.5|39536
1640098200000|2021-12-21 14:50:00|4886.5|4885.5|4885|4884|4891|4890.5|4880.5|4878.5|23200
1640098500000|2021-12-21 14:55:00|4884.5|4883|4896|4895|4898.5|4897|4882|4881|33275
1640098800000|2021-12-21 15:00:00|4896.5|4895.5|4912|4910|4914|4912.5|4896|4895|59914
1640099100000|2021-12-21 15:05:00|4911.5|4910.5|4915.5|4915|4916|4915.5|4908|4907.5|39226
1640099400000|2021-12-21 15:10:00|4916|4915.5|4918.5|4917.5|4923|4922.5|4915|4914.5|26029
1640099700000|2021-12-21 15:15:00|4918|4918|4917.5|4916.5|4921|4920|4915|4914.5|64488
1640100000000|2021-12-21 15:20:00|4918.5|4917|4911|4910|4923|4922.5|4910|4908.5|33976
1640100300000|2021-12-21 15:25:00|4910.5|4910.5|4903|4902|4912.5|4912|4897.5|4896|35007
1640100600000|2021-12-21 15:30:00|4904|4902.5|4910|4909.5|4911.5|4910.5|4904|4902.5|39531
1640100900000|2021-12-21 15:35:00|4910.5|4910|4911|4910.5|4913.5|4912.5|4904.5|4903.5|54278
1640101200000|2021-12-21 15:40:00|4910.5|4910|4914.5|4914|4915.5|4914.5|4905|4904|18777
1640101500000|2021-12-21 15:45:00|4915|4914.5|4915.5|4915|4919.5|4918.5|4913|4912|35224
1640101800000|2021-12-21 15:50:00|4915|4914.5|4917|4916|4918|4917|4911|4910|25902
1640102100000|2021-12-21 15:55:00|4916.5|4916.5|4919|4917.5|4921.5|4921|4913|4912.5|41319
1640102400000|2021-12-21 16:00:00|4918.5|4918|4922.5|4921.5|4927.5|4926.5|4916.5|4915.5|33432
1640102700000|2021-12-21 16:05:00|4922|4921|4922|4921|4926.5|4925.5|4920.5|4919.5|53679
1640103000000|2021-12-21 16:10:00|4922.5|4921.5|4919.5|4919|4924|4923.5|4919|4918|22952
1640103300000|2021-12-21 16:15:00|4920|4919.5|4922.5|4922|4923|4922|4916|4915|47622
1640103600000|2021-12-21 16:20:00|4922|4921.5|4917.5|4916.5|4923.5|4923|4915.5|4915|32722
1640103900000|2021-12-21 16:25:00|4917|4916|4909.5|4908.5|4917.5|4917|4909|4908|50315
1640160000000|2021-12-22 08:00:00|4880|4833|4839|4836|4880|4851.5|4820|4815|86265
1640160300000|2021-12-22 08:05:00|4838.5|4835.5|4817|4815|4838.5|4835.5|4815|4814|11974
1640160600000|2021-12-22 08:10:00|4816.5|4814|4824|4822|4825|4824|4813|4812|18196
1640160900000|2021-12-22 08:15:00|4823.5|4821.5|4822.5|4820.5|4827.5|4826.5|4821|4819|10828
1640161200000|2021-12-22 08:20:00|4822|4821|4806|4804.5|4822|4821|4803.5|4801.5|22063
1640161500000|2021-12-22 08:25:00|4805.5|4804|4794|4792.5|4809.5|4807.5|4791.5|4790|47876
1640161800000|2021-12-22 08:30:00|4793.5|4791|4794|4792|4798.5|4797.5|4791|4790|17932
1640162100000|2021-12-22 08:35:00|4793.5|4791.5|4793.5|4792|4794|4793|4784|4782.5|23955
1640162400000|2021-12-22 08:40:00|4793|4791.5|4808.5|4808|4810.5|4809.5|4790.5|4789|24707
1640162700000|2021-12-22 08:45:00|4809|4808.5|4833|4830.5|4833|4831|4809|4808|23853
1640163000000|2021-12-22 08:50:00|4833.5|4831|4826.5|4825|4838|4837.5|4826|4823.5|45085
1640163300000|2021-12-22 08:55:00|4826|4824.5|4821|4818.5|4830.5|4829.5|4818.5|4817|10202
1640163600000|2021-12-22 09:00:00|4820.5|4819|4815|4813.5|4823|4821.5|4815|4813|13582
1640163900000|2021-12-22 09:05:00|4814.5|4813|4810.5|4809|4815|4813|4807.5|4806|6420
1640164200000|2021-12-22 09:10:00|4811|4809.5|4809.5|4808.5|4815|4814.5|4809.5|4808.5|10934
1640164500000|2021-12-22 09:15:00|4809|4809|4826|4824|4827.5|4825.5|4809|4808.5|11420
1640164800000|2021-12-22 09:20:00|4825.5|4824.5|4826.5|4825|4831|4828|4824|4822.5|8298
1640165100000|2021-12-22 09:25:00|4827.5|4825.5|4823.5|4821.5|4827.5|4826.5|4821.5|4821|9315
1640165400000|2021-12-22 09:30:00|4823|4821|4821.5|4819.5|4827|4825|4816|4814.5|8790
1640165700000|2021-12-22 09:35:00|4821|4819|4819.5|4818.5|4821|4819|4813.5|4812|10650
1640166000000|2021-12-22 09:40:00|4820.5|4819|4813|4812|4826|4823.5|4813|4812|13710
1640166300000|2021-12-22 09:45:00|4812.5|4811.5|4818.5|4817.5|4822.5|4820|4810.5|4808.5|14016
1640166600000|2021-12-22 09:50:00|4819|4818|4816.5|4815.5|4820.5|4819|4816.5|4815|6977
1640166900000|2021-12-22 09:55:00|4816|4815|4817.5|4816.5|4820.5|4818.5|4815|4814|13312
1640167200000|2021-12-22 10:00:00|4818|4817|4825|4823.5|4828|4827|4818|4816.5|11723
1640167500000|2021-12-22 10:05:00|4825.5|4824|4830.5|4830|4834|4832|4825.5|4824|22795
1640167800000|2021-12-22 10:10:00|4831.5|4830.5|4827.5|4827|4831.5|4830.5|4826.5|4826|36486
1640168100000|2021-12-22 10:15:00|4827|4826.5|4828|4827.5|4829|4828|4822|4821.5|24517
1640168400000|2021-12-22 10:20:00|4827.5|4827|4837.5|4837|4838|4837|4825.5|4824.5|21715
1640168700000|2021-12-22 10:25:00|4838|4836.5|4834.5|4834|4838|4837.5|4834.5|4833.5|6152
1640169000000|2021-12-22 10:30:00|4834|4833.5|4834|4832.5|4839.5|4838.5|4833.5|4832.5|19373
1640169300000|2021-12-22 10:35:00|4834.5|4833|4840|4838.5|4840|4838.5|4834|4832.5|4379
1640169600000|2021-12-22 10:40:00|4839.5|4838|4840.5|4839.5|4843.5|4841.5|4839|4838|7064
1640169900000|2021-12-22 10:45:00|4840|4840|4849|4848|4849|4848.5|4840|4839.5|13163
1640170200000|2021-12-22 10:50:00|4850|4848.5|4848.5|4847.5|4853.5|4852|4848|4847.5|14758
1640170500000|2021-12-22 10:55:00|4848|4847|4840.5|4840|4848.5|4848|4838.5|4837.5|13609
1640170800000|2021-12-22 11:00:00|4840|4839.5|4843|4842|4844.5|4843|4838.5|4838|12529
1640171100000|2021-12-22 11:05:00|4842.5|4841.5|4841.5|4840|4842.5|4841.5|4838|4837|5180
1640171400000|2021-12-22 11:10:00|4841|4839.5|4839|4838|4842.5|4841|4835.5|4834|13226
1640171700000|2021-12-22 11:15:00|4839.5|4838.5|4832.5|4832|4844|4843|4832.5|4831|19042
1640172000000|2021-12-22 11:20:00|4833|4831.5|4833|4832.5|4837|4836|4832.5|4831.5|7070
1640172300000|2021-12-22 11:25:00|4833.5|4833|4830|4829|4835|4833.5|4829|4828.5|6859
1640172600000|2021-12-22 11:30:00|4830.5|4829.5|4832.5|4831.5|4834|4833.5|4830.5|4829|5323
1640172900000|2021-12-22 11:35:00|4832|4831|4829.5|4828.5|4832.5|4831|4828.5|4827.5|6293
1640173200000|2021-12-22 11:40:00|4829|4828|4828|4827|4830.5|4830|4827.5|4827|5136
1640173500000|2021-12-22 11:45:00|4827.5|4826.5|4826|4825.5|4828.5|4827.5|4826|4825|3573
1640173800000|2021-12-22 11:50:00|4826.5|4826|4826|4825.5|4827.5|4827|4825.5|4825|3182
1640174100000|2021-12-22 11:55:00|4826.5|4826|4830|4828.5|4830|4829|4825.5|4825|7675
1640174400000|2021-12-22 12:00:00|4829.5|4828|4824|4823.5|4829.5|4828|4821|4820|8925
1640174700000|2021-12-22 12:05:00|4823.5|4823|4823|4822|4828.5|4827|4822|4821|12499
1640175000000|2021-12-22 12:10:00|4823.5|4822.5|4823.5|4823|4827.5|4826.5|4823|4822.5|5558
1640175300000|2021-12-22 12:15:00|4823|4822.5|4824|4823|4825.5|4824.5|4822.5|4821.5|7011
1640175600000|2021-12-22 12:20:00|4823.5|4822.5|4821|4820.5|4824|4823|4821|4820|4503
1640175900000|2021-12-22 12:25:00|4821.5|4820|4822|4821|4823.5|4822.5|4820.5|4820|6942
1640176200000|2021-12-22 12:30:00|4822.5|4820.5|4820.5|4819.5|4823.5|4822.5|4820|4819.5|2061
1640176500000|2021-12-22 12:35:00|4820|4820|4819|4818|4823.5|4822.5|4818.5|4818|3790
1640176800000|2021-12-22 12:40:00|4819.5|4819|4819.5|4819|4821|4820|4817.5|4817|6480
1640177100000|2021-12-22 12:45:00|4820|4819.5|4817|4816|4820|4819.5|4817|4816|5416
1640177400000|2021-12-22 12:50:00|4817.5|4816.5|4819|4818.5|4819|4818.5|4814.5|4813.5|8214
1640177700000|2021-12-22 12:55:00|4819.5|4819|4828|4827|4828.5|4828|4819.5|4818.5|5201
1640178000000|2021-12-22 13:00:00|4827.5|4827.5|4823|4821.5|4830.5|4829.5|4823|4821.5|7964
1640178300000|2021-12-22 13:05:00|4822.5|4821|4819|4818.5|4823|4822|4819|4818|3075
1640178600000|2021-12-22 13:10:00|4819.5|4818|4820|4819|4823.5|4822.5|4818|4817|6123
1640178900000|2021-12-22 13:15:00|4819.5|4818.5|4818.5|4817.5|4821.5|4820.5|4818.5|4817.5|2762
1640179200000|2021-12-22 13:20:00|4819|4818|4816|4815|4819.5|4818.5|4816|4815|2936
1640179500000|2021-12-22 13:25:00|4816.5|4815.5|4817.5|4817|4819.5|4818|4815|4814.5|7312
1640179800000|2021-12-22 13:30:00|4817|4816.5|4822|4821|4824|4823|4816.5|4816|6067
1640180100000|2021-12-22 13:35:00|4821.5|4820.5|4814|4813.5|4822|4821|4812.5|4812|5402
1640180400000|2021-12-22 13:40:00|4815|4814|4812.5|4812|4815.5|4815|4811|4810|5360
1640180700000|2021-12-22 13:45:00|4812|4811|4815|4814|4815|4814|4810|4809.5|4388
1640181000000|2021-12-22 13:50:00|4814.5|4814.5|4813.5|4813|4816.5|4815.5|4812|4811.5|8110
1640181300000|2021-12-22 13:55:00|4814|4813.5|4810|4808.5|4814.5|4814|4810|4808.5|5915
1640181600000|2021-12-22 14:00:00|4810.5|4809|4816.5|4815.5|4816.5|4815.5|4809|4808|10201
1640181900000|2021-12-22 14:05:00|4817|4816|4821.5|4820|4821.5|4820.5|4817|4816|5768
1640182200000|2021-12-22 14:10:00|4822|4820.5|4821.5|4821|4827.5|4825.5|4819.5|4818|9469
1640182500000|2021-12-22 14:15:00|4821|4820.5|4821.5|4820.5|4824|4822|4818|4817|7305
1640182800000|2021-12-22 14:20:00|4821|4821|4828.5|4827.5|4832|4831.5|4821|4820.5|8419
1640183100000|2021-12-22 14:25:00|4829|4828|4820|4819|4830.5|4829.5|4818.5|4817.5|30166
1640183400000|2021-12-22 14:30:00|4819.5|4818.5|4819.5|4818.5|4825.5|4824.5|4811|4810|71360
1640183700000|2021-12-22 14:35:00|4818.5|4818|4810|4809.5|4821.5|4820.5|4809.5|4809|36124
1640184000000|2021-12-22 14:40:00|4809.5|4809|4805.5|4804.5|4810.5|4809.5|4799.5|4799|29074
1640184300000|2021-12-22 14:45:00|4806|4805|4790|4788.5|4807|4806|4784|4783|32936
1640184600000|2021-12-22 14:50:00|4789|4788|4792|4791|4792.5|4791|4778.5|4778|29696
1640184900000|2021-12-22 14:55:00|4791.5|4791.5|4801.5|4800.5|4803|4800.5|4788|4787.5|36584
1640185200000|2021-12-22 15:00:00|4801|4800|4824.5|4823|4825|4823.5|4800.5|4800|27922
1640185500000|2021-12-22 15:05:00|4824|4822.5|4823.5|4822|4827|4825.5|4818|4816.5|17078
1640185800000|2021-12-22 15:10:00|4824|4822.5|4828|4826.5|4830.5|4829.5|4824|4822.5|14318
1640186100000|2021-12-22 15:15:00|4828.5|4827|4831.5|4830.5|4835.5|4834.5|4827.5|4826.5|16584
1640186400000|2021-12-22 15:20:00|4831|4829.5|4832|4831|4833.5|4832.5|4829.5|4828.5|12824
1640186700000|2021-12-22 15:25:00|4831.5|4830|4825|4824|4833.5|4833|4824.5|4823.5|10939
1640187000000|2021-12-22 15:30:00|4825.5|4823.5|4827.5|4826.5|4831|4830.5|4824.5|4823.5|15834
1640187300000|2021-12-22 15:35:00|4828|4827|4833.5|4832.5|4834|4833|4825|4823.5|23700
1640187600000|2021-12-22 15:40:00|4834|4833|4835|4834|4837|4836|4831|4829.5|20554
1640187900000|2021-12-22 15:45:00|4834.5|4833.5|4836|4835.5|4840.5|4839.5|4834.5|4833.5|26387
1640188200000|2021-12-22 15:50:00|4836.5|4836|4832.5|4831.5|4839|4838.5|4832|4830.5|21660
1640188500000|2021-12-22 15:55:00|4833|4832|4828|4827.5|4835|4834|4827|4826.5|22641
1640188800000|2021-12-22 16:00:00|4828.5|4828|4826|4825|4833|4832.5|4825|4824.5|62835
1640189100000|2021-12-22 16:05:00|4826.5|4825.5|4831|4830|4831|4830.5|4824.5|4824|38526
1640189400000|2021-12-22 16:10:00|4832|4830.5|4837.5|4837|4838.5|4837.5|4828|4827.5|23106
1640189700000|2021-12-22 16:15:00|4837|4836.5|4840.5|4839.5|4840.5|4840|4834.5|4833.5|28580
1640190000000|2021-12-22 16:20:00|4840|4840|4843.5|4843|4844|4843.5|4839|4837.5|33613
1640190300000|2021-12-22 16:25:00|4843|4842.5|4849|4848|4852|4851|4841.5|4840.5|46181
1640246400000|2021-12-23 08:00:00|4887.5|4876.5|4873|4869.5|4888|4887.5|4853|4840|42212
1640246700000|2021-12-23 08:05:00|4873.5|4870|4861|4858.5|4882.5|4880|4857.5|4855|11080
1640247000000|2021-12-23 08:10:00|4861.5|4859|4854|4852|4862|4859.5|4847|4845|9663
1640247300000|2021-12-23 08:15:00|4854.5|4851|4841.5|4839|4855|4852|4837|4835|9870
1640247600000|2021-12-23 08:20:00|4840|4838.5|4820|4818|4841.5|4839|4815.5|4813.5|33392
1640247900000|2021-12-23 08:25:00|4820.5|4818.5|4826.5|4824.5|4830|4827.5|4818|4816.5|8526
1640248200000|2021-12-23 08:30:00|4826|4824|4836|4833.5|4837|4835.5|4821|4819.5|8171
1640248500000|2021-12-23 08:35:00|4835|4834|4825|4823.5|4836|4834|4822.5|4820.5|7564
1640248800000|2021-12-23 08:40:00|4824.5|4822.5|4827.5|4825.5|4828.5|4826.5|4823.5|4822|5208
1640249100000|2021-12-23 08:45:00|4827|4825|4826|4823.5|4827|4825|4820|4819|9316
1640249400000|2021-12-23 08:50:00|4825.5|4824|4833.5|4832|4835.5|4833.5|4825|4824|3996
1640249700000|2021-12-23 08:55:00|4834|4832.5|4842.5|4840.5|4842.5|4841|4833|4831|3760
1640250000000|2021-12-23 09:00:00|4842|4840|4836.5|4835|4842|4840.5|4836.5|4834.5|7291
1640250300000|2021-12-23 09:05:00|4837|4834.5|4836|4834.5|4839|4837.5|4834.5|4832.5|2518
1640250600000|2021-12-23 09:10:00|4835.5|4833.5|4833.5|4831.5|4836|4834|4832|4830|2913
1640250900000|2021-12-23 09:15:00|4833|4832|4835.5|4834.5|4836|4835|4826|4824|9647
1640251200000|2021-12-23 09:20:00|4836|4835|4829.5|4827.5|4836.5|4836|4829|4827.5|6995
1640251500000|2021-12-23 09:25:00|4830|4828|4825.5|4824|4832|4831|4824.5|4823|5596
1640251800000|2021-12-23 09:30:00|4825|4823|4844|4842|4848.5|4846|4822|4820.5|11225
1640252100000|2021-12-23 09:35:00|4843.5|4842.5|4836|4834.5|4845|4844|4835|4833|22692
1640252400000|2021-12-23 09:40:00|4836.5|4835|4835.5|4834.5|4837.5|4836.5|4833.5|4831.5|6500
1640252700000|2021-12-23 09:45:00|4836|4835|4845.5|4845|4846|4845|4836|4834.5|12030
1640253000000|2021-12-23 09:50:00|4846|4844.5|4840|4839|4847.5|4847|4840|4839|6507
1640253300000|2021-12-23 09:55:00|4840.5|4839.5|4840|4839|4843|4841|4836.5|4835|5902
1640253600000|2021-12-23 10:00:00|4840.5|4839.5|4841|4839.5|4841|4840.5|4838|4837|5242
1640253900000|2021-12-23 10:05:00|4841.5|4840|4840.5|4839.5|4842.5|4842|4837|4836|6889
1640254200000|2021-12-23 10:10:00|4841|4840|4837.5|4837|4843|4842|4836.5|4835.5|5905
1640254500000|2021-12-23 10:15:00|4838.5|4836.5|4834|4833|4838.5|4837|4832.5|4830.5|3390
1640254800000|2021-12-23 10:20:00|4833.5|4832.5|4840|4839|4842.5|4841|4830|4828.5|22222
1640255100000|2021-12-23 10:25:00|4839.5|4838.5|4837.5|4836.5|4840.5|4840|4836.5|4835|12156
1640255400000|2021-12-23 10:30:00|4838|4837|4837|4835.5|4841|4840|4835.5|4835|6805
1640255700000|2021-12-23 10:35:00|4837.5|4836|4838|4837.5|4839.5|4838.5|4836|4834.5|6251
1640256000000|2021-12-23 10:40:00|4838.5|4837|4841|4840|4841.5|4840|4837.5|4836|2943
1640256300000|2021-12-23 10:45:00|4840.5|4839.5|4839.5|4838.5|4841|4840.5|4838|4836.5|8795
1640256600000|2021-12-23 10:50:00|4839|4838|4840.5|4840|4842.5|4841.5|4838|4837.5|4971
1640256900000|2021-12-23 10:55:00|4840|4839.5|4838|4837.5|4840.5|4840|4837.5|4837|1780
1640257200000|2021-12-23 11:00:00|4839|4838|4848|4847.5|4850|4848|4838.5|4837.5|6791
1640257500000|2021-12-23 11:05:00|4849|4847|4845|4844.5|4849|4847|4842|4841|3615
1640257800000|2021-12-23 11:10:00|4844.5|4844|4845|4844|4845|4844.5|4842.5|4842|3720
1640258100000|2021-12-23 11:15:00|4844.5|4843.5|4850|4849|4850.5|4850|4842.5|4841|8378
1640258400000|2021-12-23 11:20:00|4849.5|4848.5|4850|4849|4854|4852.5|4848.5|4848|9096
1640258700000|2021-12-23 11:25:00|4850.5|4848.5|4851.5|4850.5|4853|4852|4849|4848.5|5832
1640259000000|2021-12-23 11:30:00|4851|4850|4849.5|4848.5|4851.5|4850.5|4849|4848.5|1958
1640259300000|2021-12-23 11:35:00|4850|4849|4849.5|4848.5|4851|4850.5|4848.5|4847.5|3222
1640259600000|2021-12-23 11:40:00|4850|4849|4850.5|4850|4851.5|4851|4850|4848.5|2668
1640259900000|2021-12-23 11:45:00|4851|4849.5|4836.5|4835|4851|4849.5|4831|4829.5|40267
1640260200000|2021-12-23 11:50:00|4836|4834.5|4838|4836|4838.5|4837|4833.5|4832.5|4435
1640260500000|2021-12-23 11:55:00|4838.5|4836.5|4840|4839.5|4841|4839.5|4836|4835|5641
1640260800000|2021-12-23 12:00:00|4839.5|4839|4843.5|4843|4843.5|4843|4838.5|4837.5|5501
1640261100000|2021-12-23 12:05:00|4844.5|4843.5|4836|4835|4846|4845|4836|4834.5|9409
1640261400000|2021-12-23 12:10:00|4836.5|4835.5|4834|4833|4838|4837|4833.5|4833|8225
1640261700000|2021-12-23 12:15:00|4833.5|4832.5|4834|4832.5|4837|4836|4829.5|4828.5|10016
1640262000000|2021-12-23 12:20:00|4834.5|4833|4836|4835|4837|4836|4834.5|4832.5|12832
1640262300000|2021-12-23 12:25:00|4836.5|4835.5|4836.5|4835|4837.5|4836.5|4832.5|4831.5|6968
1640262600000|2021-12-23 12:30:00|4837|4835.5|4835|4834|4838|4837|4834|4832.5|3408
1640262900000|2021-12-23 12:35:00|4835.5|4834.5|4836|4834.5|4836.5|4836|4834|4833.5|5289
1640263200000|2021-12-23 12:40:00|4835.5|4834|4836|4834.5|4837.5|4836.5|4833.5|4833|3613
1640263500000|2021-12-23 12:45:00|4835.5|4835|4832|4831|4836|4835|4831|4830|3066
1640263800000|2021-12-23 12:50:00|4832.5|4831.5|4831|4829|4834|4833|4830|4828.5|6741
1640264100000|2021-12-23 12:55:00|4830.5|4829.5|4828.5|4827.5|4830.5|4829.5|4827|4826|5398
1640264400000|2021-12-23 13:00:00|4828|4828|4832|4831|4834.5|4833.5|4828|4827.5|2707
1640264700000|2021-12-23 13:05:00|4832.5|4831.5|4833.5|4833|4833.5|4833|4830.5|4829.5|4418
1640265000000|2021-12-23 13:10:00|4833|4832.5|4836|4835|4836.5|4835.5|4833|4831.5|4138
1640265300000|2021-12-23 13:15:00|4835.5|4834.5|4836|4835|4836|4835.5|4832|4831.5|2227
1640265600000|2021-12-23 13:20:00|4835.5|4834.5|4833|4832.5|4836|4834.5|4833|4832|1857
1640265900000|2021-12-23 13:25:00|4833.5|4832|4833|4831.5|4833.5|4833|4830|4829|3939
1640266200000|2021-12-23 13:30:00|4833.5|4832|4833|4831.5|4834|4833|4831|4830|2126
1640266500000|2021-12-23 13:35:00|4833.5|4832|4836|4835|4837|4835.5|4833.5|4831.5|2460
1640266800000|2021-12-23 13:40:00|4837|4835.5|4839.5|4838.5|4840.5|4840|4831|4829.5|24355
1640267100000|2021-12-23 13:45:00|4840|4839|4845|4843|4845.5|4844.5|4840|4838.5|11726
1640267400000|2021-12-23 13:50:00|4844.5|4843.5|4850.5|4849.5|4850.5|4850|4844|4843|5500
1640267700000|2021-12-23 13:55:00|4851|4850|4853.5|4851.5|4854|4853|4849|4848.5|5883
1640268000000|2021-12-23 14:00:00|4854|4852|4856.5|4855.5|4857.5|4856|4853.5|4852|9781
1640268300000|2021-12-23 14:05:00|4857|4856|4858|4857.5|4859|4858.5|4857|4855.5|2094
1640268600000|2021-12-23 14:10:00|4858.5|4857|4857.5|4856.5|4859|4858.5|4856|4855|5541
1640268900000|2021-12-23 14:15:00|4858.5|4857|4859.5|4859|4859.5|4859|4856.5|4855|3908
1640269200000|2021-12-23 14:20:00|4860|4858.5|4864.5|4864|4866.5|4865.5|4860|4858.5|16873
1640269500000|2021-12-23 14:25:00|4865|4864|4864.5|4863|4866|4864.5|4863|4860.5|358
1640269800000|2021-12-23 14:30:00|4865|4863.5|4860|4858|4866|4864|4852.5|4851|2928
1640270100000|2021-12-23 14:35:00|4859.5|4857.5|4868|4866|4875.5|4873|4859|4856.5|3288
1640270400000|2021-12-23 14:40:00|4867|4865|4875.5|4873.5|4879|4877.5|4865.5|4863.5|2780
1640270700000|2021-12-23 14:45:00|4876|4874|4880.5|4878|4881|4878.5|4874.5|4873.5|946
1640271000000|2021-12-23 14:50:00|4883.5|4883|4881|4880.5|4887.5|4886.5|4881|4879.5|11334
1640271300000|2021-12-23 14:55:00|4881.5|4880|4880.5|4879|4886|4884.5|4880|4879|12261
1640271600000|2021-12-23 15:00:00|4881.5|4879.5|4874|4873.5|4884|4882.5|4872|4871.5|278768
1640271900000|2021-12-23 15:05:00|4874.5|4874|4878.5|4877.5|4879|4877.5|4872.5|4871.5|275989
1640272200000|2021-12-23 15:10:00|4878|4878|4881.5|4880.5|4885.5|4884|4878|4877.5|8912
1640272500000|2021-12-23 15:15:00|4881|4881|4887.5|4886.5|4891|4889.5|4881|4880|15257
1640272800000|2021-12-23 15:20:00|4888.5|4887|4873.5|4873|4888.5|4887.5|4872.5|4871|13111
1640273100000|2021-12-23 15:25:00|4874|4873.5|4876.5|4876|4879|4878.5|4872.5|4871.5|10645
1640273400000|2021-12-23 15:30:00|4877|4876.5|4879.5|4878.5|4881|4880|4874|4873|13210
1640273700000|2021-12-23 15:35:00|4879|4878|4884.5|4883.5|4887.5|4887|4877.5|4876.5|9272
1640274000000|2021-12-23 15:40:00|4884|4883|4879.5|4878.5|4886.5|4885.5|4878.5|4878|10978
1640274300000|2021-12-23 15:45:00|4879|4878|4876.5|4875.5|4879|4878|4874|4873|16182
1640274600000|2021-12-23 15:50:00|4876|4875|4883|4882|4884.5|4883|4875|4874.5|13020
1640274900000|2021-12-23 15:55:00|4882.5|4881.5|4883.5|4882.5|4886.5|4886|4881.5|4880.5|8706
1640275200000|2021-12-23 16:00:00|4883|4882|4888|4887|4888.5|4887.5|4881|4880.5|18466
1640275500000|2021-12-23 16:05:00|4888.5|4887.5|4880.5|4880|4888.5|4887.5|4880.5|4879.5|17775
1640275800000|2021-12-23 16:10:00|4880|4879.5|4881|4880.5|4882|4881.5|4876|4875|20377
1640276100000|2021-12-23 16:15:00|4881.5|4881|4881|4880.5|4883|4882.5|4877.5|4876|15011
1640276400000|2021-12-23 16:20:00|4881.5|4880|4877.5|4877|4881.5|4880.5|4877|4876|12755
1640276700000|2021-12-23 16:25:00|4877|4876.5|4877|4875.5|4878.5|4878|4876|4875|18185
1640332800000|2021-12-24 08:00:00|4869.5|4864|4866.5|4863|4875.5|4869.5|4857|4854.5|11183
1640333100000|2021-12-24 08:05:00|4867.5|4863.5|4872.5|4871|4873.5|4871|4866.5|4863|1974
1640333400000|2021-12-24 08:10:00|4873|4870.5|4877.5|4875|4882|4881.5|4873|4870.5|7379
1640333700000|2021-12-24 08:15:00|4877|4874.5|4878.5|4876.5|4881.5|4881|4871|4869.5|11543
1640334000000|2021-12-24 08:20:00|4878|4877|4878|4876.5|4880.5|4879|4873.5|4872.5|3584
1640334300000|2021-12-24 08:25:00|4878.5|4877|4890|4888.5|4890.5|4890|4878|4877|5747
1640334600000|2021-12-24 08:30:00|4890.5|4889|4891.5|4890|4898|4897|4889|4888.5|8899
1640334900000|2021-12-24 08:35:00|4891|4889.5|4890|4888|4891|4889.5|4885.5|4884|3578
1640335200000|2021-12-24 08:40:00|4889.5|4888.5|4896|4894|4896|4895.5|4886.5|4884|3755
1640335500000|2021-12-24 08:45:00|4896.5|4894.5|4899.5|4898.5|4902.5|4901|4895|4894|9759
1640335800000|2021-12-24 08:50:00|4899|4897.5|4897.5|4896|4899|4897.5|4896|4894.5|2819
1640336100000|2021-12-24 08:55:00|4897|4895.5|4893|4891.5|4897.5|4895.5|4892|4890|1744
1640336400000|2021-12-24 09:00:00|4892.5|4892|4901.5|4899.5|4901.5|4900|4892|4891.5|6621
1640336700000|2021-12-24 09:05:00|4901|4900|4893.5|4892|4902|4900.5|4893.5|4891.5|4727
1640337000000|2021-12-24 09:10:00|4893|4891.5|4888.5|4886.5|4893.5|4892|4888.5|4886.5|1540
1640337300000|2021-12-24 09:15:00|4888|4887|4894|4892.5|4894|4893.5|4887.5|4886.5|2873
1640337600000|2021-12-24 09:20:00|4893.5|4893|4896|4895|4897|4896.5|4893.5|4893|4903
1640337900000|2021-12-24 09:25:00|4895.5|4894.5|4893|4892|4896|4895.5|4893|4891|1760
1640338200000|2021-12-24 09:30:00|4893.5|4892.5|4897|4895.5|4897|4896|4893|4891|3070
1640338500000|2021-12-24 09:35:00|4896.5|4896|4896|4895|4896.5|4896|4894.5|4893.5|1247
1640338800000|2021-12-24 09:40:00|4895.5|4895.5|4897|4896.5|4897|4896.5|4893.5|4892.5|6306
1640339100000|2021-12-24 09:45:00|4896.5|4895.5|4898.5|4897|4900|4898.5|4896.5|4895.5|2997
1640339400000|2021-12-24 09:50:00|4899.5|4897.5|4890|4888|4899.5|4898.5|4888|4886.5|2916
1640339700000|2021-12-24 09:55:00|4889.5|4888.5|4895|4894|4895|4894.5|4889|4887.5|2272
1640340000000|2021-12-24 10:00:00|4895.5|4895|4894.5|4893|4896.5|4896|4893|4892|4401
1640340300000|2021-12-24 10:05:00|4894|4893.5|4895|4893.5|4896.5|4896|4894|4893|2095
1640340600000|2021-12-24 10:10:00|4894.5|4894|4892|4891|4895|4894|4891.5|4891|650
1640340900000|2021-12-24 10:15:00|4892.5|4891.5|4896.5|4895.5|4897|4896.5|4892.5|4891.5|2601
1640341200000|2021-12-24 10:20:00|4896|4895|4894.5|4893.5|4897|4896.5|4893.5|4892.5|3595
1640341500000|2021-12-24 10:25:00|4894|4893|4893.5|4892|4894.5|4893|4891|4890|2861
1640341800000|2021-12-24 10:30:00|4894|4892.5|4896.5|4895|4896.5|4896|4892.5|4891|5325
1640342100000|2021-12-24 10:35:00|4896|4896|4900|4899|4901|4900|4896|4895|4098
1640342400000|2021-12-24 10:40:00|4899.5|4898.5|4895.5|4894.5|4900|4898.5|4895.5|4894|3590
1640342700000|2021-12-24 10:45:00|4895|4893.5|4892|4891|4895|4893.5|4892|4891|1973
1640343000000|2021-12-24 10:50:00|4892.5|4891.5|4893.5|4892|4894|4893.5|4892.5|4890.5|767
1640343300000|2021-12-24 10:55:00|4893|4891.5|4888|4886.5|4894.5|4893.5|4888|4886.5|1900
1640343600000|2021-12-24 11:00:00|4887.5|4886|4883|4881|4887.5|4886|4882.5|4881|3389
1640343900000|2021-12-24 11:05:00|4882.5|4881.5|4880.5|4879.5|4883|4881.5|4880.5|4879|501
1640344200000|2021-12-24 11:10:00|4881|4880|4883.5|4882.5|4884|4883|4880|4879.5|3834
1640344500000|2021-12-24 11:15:00|4884|4883|4883.5|4882|4886|4884.5|4883|4881|2766
1640344800000|2021-12-24 11:20:00|4883|4883|4881|4880|4883|4883|4880|4879|1601
1640345100000|2021-12-24 11:25:00|4880.5|4879.5|4882|4880.5|4883|4881.5|4878.5|4877.5|2527
1640345400000|2021-12-24 11:30:00|4882.5|4881|4881|4879.5|4884|4882.5|4880|4878|3053
1640345700000|2021-12-24 11:35:00|4881.5|4880|4883|4882|4883|4882|4880|4879|920
1640346000000|2021-12-24 11:40:00|4884|4882.5|4879.5|4878.5|4885|4884|4879.5|4878|3793
1640346300000|2021-12-24 11:45:00|4880|4879|4884|4883.5|4884.5|4884|4879.5|4878|1852
1640346600000|2021-12-24 11:50:00|4885|4884.5|4883|4881|4887|4886|4881.5|4880.5|3074
1640346900000|2021-12-24 11:55:00|4882.5|4881.5|4882|4881|4883.5|4882.5|4881|4880.5|6217
1640347200000|2021-12-24 12:00:00|4882.5|4881.5|4881.5|4880|4885.5|4884.5|4880.5|4880|4132
1640347500000|2021-12-24 12:05:00|4881|4879.5|4874|4872|4881.5|4879.5|4873.5|4871.5|2232
1640347800000|2021-12-24 12:10:00|4874.5|4872|4874.5|4872.5|4878|4875.5|4874|4871.5|244
1640348100000|2021-12-24 12:15:00|4875|4873|4872|4870|4875|4873|4871.5|4869.5|782
1640348400000|2021-12-24 12:20:00|4871.5|4869.5|4863|4860.5|4872|4870.5|4862.5|4860.5|443
1640348700000|2021-12-24 12:25:00|4863.5|4861|4870|4867.5|4875.5|4873|4861|4859|2032
1640349000000|2021-12-24 12:30:00|4871|4868.5|4870.5|4868|4871|4868.5|4870.5|4868|0
1640764800000|2021-12-29 08:00:00|4866|4864|4875.5|4873.5|4907|4900.5|4850.5|4849|199201
1640765100000|2021-12-29 08:05:00|4876|4874|4861.5|4860|4882.5|4878.5|4861.5|4859.5|42881
1640765400000|2021-12-29 08:10:00|4861|4859.5|4853|4852|4862.5|4861.5|4847|4846|27721
1640765700000|2021-12-29 08:15:00|4852.5|4851.5|4840.5|4839.5|4856|4854|4839|4838|45904
1640766000000|2021-12-29 08:20:00|4841|4840|4823|4821.5|4845.5|4845|4823|4821|43673
1640766300000|2021-12-29 08:25:00|4823.5|4821|4825|4823.5|4830|4829|4819.5|4818|33437
1640766600000|2021-12-29 08:30:00|4824.5|4823|4829|4827.5|4830.5|4829|4822|4821.5|20570
1640766900000|2021-12-29 08:35:00|4829.5|4828|4830|4829|4834|4832.5|4826|4825|22985
1640767200000|2021-12-29 08:40:00|4830.5|4829.5|4827.5|4826.5|4831|4830.5|4819.5|4818.5|38599
1640767500000|2021-12-29 08:45:00|4828|4827|4827|4825.5|4829|4827.5|4819.5|4817.5|21647
1640767800000|2021-12-29 08:50:00|4827.5|4826|4825|4823.5|4834|4832|4823|4821.5|21640
1640768100000|2021-12-29 08:55:00|4824.5|4824|4830|4828.5|4832|4831|4824.5|4824|22237
1640768400000|2021-12-29 09:00:00|4830.5|4829|4844.5|4843|4845|4844|4830|4828.5|18279
1640768700000|2021-12-29 09:05:00|4845|4843.5|4834|4833|4848|4847|4832.5|4831.5|19927
1640769000000|2021-12-29 09:10:00|4834.5|4833.5|4832|4831|4836.5|4836|4831.5|4830.5|13960
1640769300000|2021-12-29 09:15:00|4832.5|4830.5|4829.5|4828|4834|4833.5|4828|4827.5|30041
1640769600000|2021-12-29 09:20:00|4829|4828.5|4830.5|4829.5|4834.5|4833.5|4827|4826|15190
1640769900000|2021-12-29 09:25:00|4830|4829|4836.5|4835|4837|4836|4827|4826.5|14676
1640770200000|2021-12-29 09:30:00|4836|4835.5|4837|4836.5|4840.5|4839|4833|4832|9937
1640770500000|2021-12-29 09:35:00|4837.5|4837|4831.5|4830|4839|4838|4830.5|4830|15721
1640770800000|2021-12-29 09:40:00|4832|4830.5|4835.5|4834|4836|4834|4831|4830|12470
1640771100000|2021-12-29 09:45:00|4835|4834.5|4843.5|4842|4844|4842|4835|4834.5|11317
1640771400000|2021-12-29 09:50:00|4844|4841.5|4846|4844.5|4846|4844.5|4839.5|4839|16821
1640771700000|2021-12-29 09:55:00|4846.5|4845|4840|4839|4848|4847|4837|4835.5|10455
1640772000000|2021-12-29 10:00:00|4840.5|4839.5|4839.5|4838.5|4845.5|4844|4838.5|4837|9332
1640772300000|2021-12-29 10:05:00|4839|4839|4842.5|4841.5|4843.5|4843|4837|4835.5|12151
1640772600000|2021-12-29 10:10:00|4843|4842|4853.5|4852.5|4854.5|4852.5|4843|4842|13171
1640772900000|2021-12-29 10:15:00|4853|4853|4855|4853.5|4859|4858.5|4850|4848.5|26818
1640773200000|2021-12-29 10:20:00|4855.5|4854|4850.5|4849|4856|4855|4848.5|4848|20098
1640773500000|2021-12-29 10:25:00|4850|4849.5|4846.5|4845|4850.5|4849.5|4846.5|4844.5|5479
1640773800000|2021-12-29 10:30:00|4846|4844.5|4844.5|4843.5|4848|4846.5|4841.5|4840.5|19719
1640774100000|2021-12-29 10:35:00|4845.5|4844|4844|4843|4846.5|4846|4840.5|4840|9349
1640774400000|2021-12-29 10:40:00|4844.5|4843.5|4847|4846|4848|4847|4842.5|4841.5|7060
1640774700000|2021-12-29 10:45:00|4846.5|4845.5|4845.5|4844.5|4848|4847|4845|4844|4525
1640775000000|2021-12-29 10:50:00|4845|4844|4839.5|4838|4845|4844|4838.5|4837|14976
1640775300000|2021-12-29 10:55:00|4839|4837.5|4835|4833.5|4840|4839.5|4835|4833.5|28443
1640775600000|2021-12-29 11:00:00|4834|4833|4834.5|4833.5|4836.5|4835.5|4830|4828.5|8612
1640775900000|2021-12-29 11:05:00|4835|4834|4839.5|4838.5|4840.5|4839.5|4835|4834|7289
1640776200000|2021-12-29 11:10:00|4839|4838|4842.5|4841|4846.5|4845|4839|4838|14412
1640776500000|2021-12-29 11:15:00|4842|4840.5|4843|4842.5|4844|4843|4839|4837.5|7408
1640776800000|2021-12-29 11:20:00|4843.5|4842|4844.5|4843.5|4846|4844.5|4842|4841|8706
1640777100000|2021-12-29 11:25:00|4845.5|4844|4835|4833.5|4845.5|4845|4833|4832.5|5921
1640777400000|2021-12-29 11:30:00|4834.5|4833|4831|4829.5|4836|4835|4830|4829|9171
1640777700000|2021-12-29 11:35:00|4830.5|4830|4827.5|4825.5|4831.5|4831|4826|4824.5|4138
1640778000000|2021-12-29 11:40:00|4827|4826|4832.5|4830.5|4833|4832|4827|4826|13568
1640778300000|2021-12-29 11:45:00|4832|4830|4825.5|4824.5|4832|4830.5|4825.5|4824.5|12556
1640778600000|2021-12-29 11:50:00|4826|4825|4824|4823|4827.5|4826.5|4824|4823|6352
1640778900000|2021-12-29 11:55:00|4823.5|4822.5|4829|4828|4829|4828.5|4821.5|4820.5|6889
1640779200000|2021-12-29 12:00:00|4828.5|4827.5|4828|4826.5|4830|4829|4826|4824.5|14548
1640779500000|2021-12-29 12:05:00|4827.5|4827|4825|4824|4830|4828.5|4824|4822|10796
1640779800000|2021-12-29 12:10:00|4826|4824.5|4825|4824|4827.5|4826.5|4823|4822|7218
1640780100000|2021-12-29 12:15:00|4824.5|4823.5|4828.5|4827|4831|4829.5|4823.5|4822.5|9964
1640780400000|2021-12-29 12:20:00|4829|4827.5|4833.5|4832|4833.5|4832|4827.5|4826|8036
1640780700000|2021-12-29 12:25:00|4834|4832.5|4830|4829|4835.5|4833.5|4829.5|4828.5|8254
1640781000000|2021-12-29 12:30:00|4829.5|4829.5|4831|4829.5|4831|4830.5|4829.5|4828.5|4837
1640781300000|2021-12-29 12:35:00|4830.5|4829|4831.5|4831|4833|4832|4830|4829|6715
1640781600000|2021-12-29 12:40:00|4832|4830.5|4831.5|4830.5|4832.5|4831.5|4830.5|4829.5|4758
1640781900000|2021-12-29 12:45:00|4831|4830|4828|4827|4831|4830|4827.5|4826.5|6121
1640782200000|2021-12-29 12:50:00|4828.5|4827.5|4829.5|4828.5|4830.5|4830|4826.5|4825|8994
1640782500000|2021-12-29 12:55:00|4830|4829|4831|4830.5|4831.5|4830.5|4828|4826.5|6560
1640782800000|2021-12-29 13:00:00|4831.5|4831|4833.5|4833|4836|4835|4830.5|4830|4665
1640783100000|2021-12-29 13:05:00|4834|4833.5|4835.5|4834.5|4836|4835.5|4834|4833.5|3829
1640783400000|2021-12-29 13:10:00|4836|4835|4839.5|4838.5|4841|4840.5|4835.5|4835|11626
1640783700000|2021-12-29 13:15:00|4840|4839|4840.5|4839.5|4843|4842|4840|4839|9421
1640784000000|2021-12-29 13:20:00|4841.5|4840|4842.5|4841.5|4844|4843.5|4841|4839.5|15592
1640784300000|2021-12-29 13:25:00|4843|4842|4841|4840.5|4843|4842.5|4839|4838.5|9333
1640784600000|2021-12-29 13:30:00|4841.5|4841|4844.5|4843.5|4844.5|4843.5|4839|4838|9449
1640784900000|2021-12-29 13:35:00|4844|4844|4839|4838|4849.5|4848.5|4839|4838|8181
1640785200000|2021-12-29 13:40:00|4839.5|4838.5|4839|4838|4841.5|4841|4839|4837.5|5680
1640785500000|2021-12-29 13:45:00|4838.5|4837.5|4839|4837|4840|4838.5|4835.5|4834|4748
1640785800000|2021-12-29 13:50:00|4838.5|4836.5|4836|4835.5|4839.5|4838.5|4835|4834|3540
1640786100000|2021-12-29 13:55:00|4836.5|4835|4835|4834|4836.5|4835|4832.5|4831.5|7122
1640786400000|2021-12-29 14:00:00|4835.5|4834.5|4836|4834.5|4836|4835|4832.5|4831.5|4851
1640786700000|2021-12-29 14:05:00|4835.5|4834|4837|4836|4837|4836.5|4834|4833.5|5414
1640787000000|2021-12-29 14:10:00|4836.5|4836.5|4838|4837|4838.5|4837.5|4836|4835.5|4721
1640787300000|2021-12-29 14:15:00|4838.5|4837.5|4840.5|4840|4842|4841|4837|4836.5|5494
1640787600000|2021-12-29 14:20:00|4841|4839.5|4837|4836|4841.5|4840.5|4836|4835.5|5505
1640787900000|2021-12-29 14:25:00|4836.5|4835.5|4834.5|4834|4836.5|4835.5|4834|4833|11623
1640788200000|2021-12-29 14:30:00|4835|4834.5|4848|4847|4851.5|4850.5|4833.5|4832.5|39351
1640788500000|2021-12-29 14:35:00|4847.5|4846.5|4847.5|4846.5|4855|4854.5|4843|4842|16211
1640788800000|2021-12-29 14:40:00|4847|4846|4842|4841.5|4851.5|4850|4837.5|4837|18587
1640789100000|2021-12-29 14:45:00|4841.5|4841|4844|4843|4848.5|4847|4838.5|4837|32631
1640789400000|2021-12-29 14:50:00|4843.5|4842.5|4847|4846|4850.5|4849.5|4842|4840.5|13324
1640789700000|2021-12-29 14:55:00|4847.5|4846.5|4834|4833|4848.5|4848|4833.5|4833|44796
1640790000000|2021-12-29 15:00:00|4834.5|4832.5|4842.5|4841|4846|4845|4833.5|4832.5|18307
1640790300000|2021-12-29 15:05:00|4843|4841.5|4844.5|4843.5|4846|4844.5|4838.5|4838|55995
1640790600000|2021-12-29 15:10:00|4844|4843|4846|4845|4850|4849|4843|4842.5|11563
1640790900000|2021-12-29 15:15:00|4845.5|4845.5|4855|4854|4856.5|4855|4841|4840|79151
1640791200000|2021-12-29 15:20:00|4854.5|4853.5|4861|4859.5|4863|4861.5|4853|4851.5|10579
1640791500000|2021-12-29 15:25:00|4861.5|4860|4853|4851.5|4865.5|4864.5|4853|4851.5|22305
1640791800000|2021-12-29 15:30:00|4853.5|4852|4858.5|4858|4859|4858|4853.5|4852|12758
1640792100000|2021-12-29 15:35:00|4859|4857.5|4862.5|4861.5|4863|4861.5|4857|4856|27473
1640792400000|2021-12-29 15:40:00|4862|4861|4869|4868.5|4872.5|4871.5|4862|4861|25772
1640792700000|2021-12-29 15:45:00|4868.5|4868|4867|4865.5|4870.5|4869.5|4863.5|4862.5|21197
1640793000000|2021-12-29 15:50:00|4867.5|4866|4864|4863|4867.5|4866|4863.5|4862|8848
1640793300000|2021-12-29 15:55:00|4864.5|4863.5|4864|4863|4865.5|4865|4860.5|4859.5|24558
1640793600000|2021-12-29 16:00:00|4863.5|4862.5|4864.5|4864|4870.5|4870|4862.5|4861.5|20591
1640793900000|2021-12-29 16:05:00|4865|4863.5|4864|4862.5|4867|4865.5|4863|4862.5|25160
1640794200000|2021-12-29 16:10:00|4863.5|4863|4857|4856|4865|4864|4857|4856|22324
1640794500000|2021-12-29 16:15:00|4856.5|4855.5|4862.5|4861.5|4862.5|4862|4856.5|4855.5|28458
1640794800000|2021-12-29 16:20:00|4863|4862|4862.5|4862|4865|4864.5|4862|4861|17734
1640795100000|2021-12-29 16:25:00|4862|4861.5|4858.5|4856|4864|4863.5|4856|4855|34591
1640851200000|2021-12-30 08:00:00|4890|4846|4857.5|4853.5|4890|4859|4850|4846|25921
1640851500000|2021-12-30 08:05:00|4859.5|4854|4859|4857.5|4866.5|4863.5|4852.5|4849|11980
1640851800000|2021-12-30 08:10:00|4858.5|4858|4852.5|4851|4859.5|4858|4849.5|4848.5|12833
1640852100000|2021-12-30 08:15:00|4852|4851.5|4856.5|4854|4858|4856|4850|4849|5469
1640852400000|2021-12-30 08:20:00|4856|4854.5|4860.5|4859|4861|4860|4854.5|4853|8231
1640852700000|2021-12-30 08:25:00|4861|4859.5|4865.5|4863.5|4867.5|4866|4859.5|4857.5|5793
1640853000000|2021-12-30 08:30:00|4865|4863|4865.5|4863|4865.5|4864.5|4859.5|4858.5|6517
1640853300000|2021-12-30 08:35:00|4865|4862.5|4874.5|4872.5|4875.5|4874.5|4864|4862.5|18264
1640853600000|2021-12-30 08:40:00|4875|4873|4868|4867|4875|4874.5|4867.5|4866.5|9206
1640853900000|2021-12-30 08:45:00|4867.5|4866.5|4870.5|4869.5|4870.5|4869.5|4866|4864.5|9252
1640854200000|2021-12-30 08:50:00|4870|4869|4871|4870|4871.5|4870.5|4868|4867|5235
1640854500000|2021-12-30 08:55:00|4871.5|4870.5|4881|4880|4881|4880|4871.5|4870.5|8420
1640854800000|2021-12-30 09:00:00|4880.5|4879|4884|4883|4884|4883|4878.5|4878|11303
1640855100000|2021-12-30 09:05:00|4884.5|4883.5|4887|4886|4889|4887.5|4882.5|4882|18032
1640855400000|2021-12-30 09:10:00|4886.5|4886.5|4895.5|4894.5|4899|4898|4886.5|4886.5|23287
1640855700000|2021-12-30 09:15:00|4896|4895|4887|4886.5|4896.5|4895|4886|4884.5|13677
1640856000000|2021-12-30 09:20:00|4886.5|4886|4892|4891.5|4892|4891.5|4885.5|4884.5|9818
1640856300000|2021-12-30 09:25:00|4891.5|4890.5|4895|4894.5|4896|4895|4891|4889.5|8343
1640856600000|2021-12-30 09:30:00|4895.5|4895|4900|4899|4903|4902|4895.5|4894|15674
1640856900000|2021-12-30 09:35:00|4901|4899.5|4898|4896.5|4902.5|4901|4897|4895.5|7592
1640857200000|2021-12-30 09:40:00|4898.5|4897|4899|4897.5|4900.5|4899.5|4896.5|4896|10586
1640857500000|2021-12-30 09:45:00|4898.5|4896.5|4898|4897|4900|4898.5|4895.5|4895|7007
1640857800000|2021-12-30 09:50:00|4898.5|4897.5|4901|4899.5|4903|4902|4898|4897|8363
1640858100000|2021-12-30 09:55:00|4901.5|4900|4908|4907.5|4909|4908|4901.5|4899.5|5266
1640858400000|2021-12-30 10:00:00|4907.5|4907|4903|4901.5|4908|4907.5|4901.5|4901|10166
1640858700000|2021-12-30 10:05:00|4902.5|4901|4899.5|4897.5|4904|4903|4898.5|4897|12395
1640859000000|2021-12-30 10:10:00|4899|4898|4900.5|4899.5|4901|4900.5|4896.5|4895|7162
1640859300000|2021-12-30 10:15:00|4901|4900|4902|4901|4902.5|4902|4898.5|4897.5|4226
1640859600000|2021-12-30 10:20:00|4901.5|4900.5|4901|4900|4904|4903.5|4900.5|4899.5|6378
1640859900000|2021-12-30 10:25:00|4901.5|4900.5|4904|4902.5|4904|4902.5|4900.5|4899.5|4125
1640860200000|2021-12-30 10:30:00|4903.5|4902|4904.5|4904|4905|4904.5|4901.5|4900|6106
1640860500000|2021-12-30 10:35:00|4904|4903|4909|4908|4909|4908|4904|4903|3094
1640860800000|2021-12-30 10:40:00|4909.5|4908.5|4921|4919.5|4924|4923|4909|4908|34073
1640861100000|2021-12-30 10:45:00|4921.5|4920|4923.5|4923|4925.5|4925|4921.5|4920|12603
1640861400000|2021-12-30 10:50:00|4923|4922.5|4916.5|4915.5|4925.5|4924.5|4916|4914.5|7880
1640861700000|2021-12-30 10:55:00|4916|4915|4921|4920|4921|4920|4914|4913|5106
1640862000000|2021-12-30 11:00:00|4921.5|4920.5|4915|4913.5|4921.5|4920.5|4912|4911|3881
1640862300000|2021-12-30 11:05:00|4915.5|4914|4912.5|4912|4918|4917.5|4912.5|4912|4026
1640862600000|2021-12-30 11:10:00|4913|4911.5|4910.5|4909.5|4913|4911.5|4909.5|4908|3446
1640862900000|2021-12-30 11:15:00|4911|4910|4915|4913.5|4915|4914|4911|4910|7105
1640863200000|2021-12-30 11:20:00|4914.5|4913|4920.5|4919.5|4921|4919.5|4914|4912.5|5136
1640863500000|2021-12-30 11:25:00|4921|4920|4920|4918|4921.5|4920.5|4917.5|4917|9541
1640863800000|2021-12-30 11:30:00|4919.5|4917.5|4919.5|4918|4922|4921.5|4916|4915.5|7231
1640864100000|2021-12-30 11:35:00|4920|4918.5|4920.5|4919|4921.5|4920.5|4919.5|4918|5057
1640864400000|2021-12-30 11:40:00|4921|4919.5|4922.5|4920.5|4923|4922|4919.5|4918.5|4184
1640864700000|2021-12-30 11:45:00|4923|4921|4922.5|4921.5|4923.5|4922.5|4921|4920|6993
1640865000000|2021-12-30 11:50:00|4922|4922|4919.5|4918.5|4923.5|4922|4917|4916.5|7263
1640865300000|2021-12-30 11:55:00|4919|4918|4917|4915.5|4919.5|4918|4915.5|4914.5|5133
1640865600000|2021-12-30 12:00:00|4916.5|4916|4917|4915.5|4919.5|4919|4916|4915|8236
1640865900000|2021-12-30 12:05:00|4917.5|4916|4921.5|4920|4922|4920.5|4915|4914|10453
1640866200000|2021-12-30 12:10:00|4922|4920.5|4921|4920|4922|4921|4919.5|4918|5736
1640866500000|2021-12-30 12:15:00|4920.5|4919.5|4917.5|4916.5|4921|4920.5|4917|4916.5|5726
1640866800000|2021-12-30 12:20:00|4917|4916|4917|4916|4918|4917|4914.5|4914|3709
1640867100000|2021-12-30 12:25:00|4916.5|4915.5|4917.5|4916.5|4918|4916.5|4916|4915.5|1509
1640867400000|2021-12-30 12:30:00|4918|4917|4918.5|4917.5|4919|4918|4917|4915.5|5466
1640867700000|2021-12-30 12:35:00|4918|4918|4916.5|4915.5|4920|4919|4916.5|4915.5|5480
1640868000000|2021-12-30 12:40:00|4916|4915|4911|4910|4916.5|4915|4911|4909.5|7476
1640868300000|2021-12-30 12:45:00|4911.5|4910.5|4909.5|4908.5|4911.5|4911|4907|4905|4544
1640868600000|2021-12-30 12:50:00|4910|4909.5|4915.5|4914|4916|4914.5|4908|4906.5|4457
1640868900000|2021-12-30 12:55:00|4915|4913.5|4912.5|4911.5|4915|4913.5|4911|4910.5|2752
1640869200000|2021-12-30 13:00:00|4913|4912|4911|4909.5|4913|4912|4909.5|4909|3298
1640869500000|2021-12-30 13:05:00|4911.5|4910|4912|4911|4912.5|4911.5|4910.5|4909.5|1513
1640869800000|2021-12-30 13:10:00|4912.5|4911.5|4911.5|4910.5|4912.5|4912|4910.5|4909.5|3151
1640870100000|2021-12-30 13:15:00|4912|4911|4910|4908.5|4913|4912.5|4909.5|4908.5|4681
1640870400000|2021-12-30 13:20:00|4910.5|4909|4910.5|4909|4911.5|4911|4909.5|4908.5|1805
1640870700000|2021-12-30 13:25:00|4910|4909.5|4908|4907.5|4910.5|4910|4908|4907|3949
1640871000000|2021-12-30 13:30:00|4908.5|4908|4908|4906.5|4910.5|4909.5|4906|4905|9115
1640871300000|2021-12-30 13:35:00|4907.5|4907|4910|4908.5|4910|4909|4906|4905|9881
1640871600000|2021-12-30 13:40:00|4909.5|4908|4909|4907.5|4909.5|4908|4905.5|4904.5|5786
1640871900000|2021-12-30 13:45:00|4908.5|4907|4906.5|4905.5|4909.5|4908|4905.5|4904.5|6192
1640872200000|2021-12-30 13:50:00|4907|4906|4910|4908.5|4910.5|4909.5|4907|4906|8527
1640872500000|2021-12-30 13:55:00|4909.5|4909|4910.5|4909|4911|4910|4908|4906.5|4715
1640872800000|2021-12-30 14:00:00|4910|4908.5|4908|4907|4910.5|4909.5|4907|4905.5|4971
1640873100000|2021-12-30 14:05:00|4907.5|4906|4906.5|4905|4907.5|4906|4904.5|4903.5|5888
1640873400000|2021-12-30 14:10:00|4907|4905.5|4915.5|4913.5|4915.5|4914.5|4906.5|4905.5|15954
1640873700000|2021-12-30 14:15:00|4915|4913|4914|4913|4916|4915|4911|4910|6800
1640874000000|2021-12-30 14:20:00|4913.5|4913.5|4912|4911|4914.5|4913.5|4912|4911|5586
1640874300000|2021-12-30 14:25:00|4912.5|4911.5|4913.5|4912.5|4915.5|4914|4910|4909|11229
1640874600000|2021-12-30 14:30:00|4913|4911.5|4936|4934.5|4936.5|4935|4905|4904.5|72601
1640874900000|2021-12-30 14:35:00|4935.5|4935|4944|4943|4944|4943.5|4933|4932|21104
1640875200000|2021-12-30 14:40:00|4943.5|4943.5|4936|4934|4946|4945.5|4932|4930|31677
1640875500000|2021-12-30 14:45:00|4935|4933.5|4934|4932.5|4939.5|4938|4929|4927|24438
1640875800000|2021-12-30 14:50:00|4934.5|4933|4929.5|4928|4940|4938|4929|4927.5|21626
1640876100000|2021-12-30 14:55:00|4930|4928.5|4926|4925|4934.5|4933|4924.5|4923.5|13020
1640876400000|2021-12-30 15:00:00|4926.5|4925.5|4929|4928|4934.5|4933.5|4926|4925|23000
1640876700000|2021-12-30 15:05:00|4928.5|4927.5|4934.5|4933.5|4940.5|4939.5|4927|4926|26537
1640877000000|2021-12-30 15:10:00|4934|4933|4934|4933|4936|4935.5|4931.5|4930|36416
1640877300000|2021-12-30 15:15:00|4934.5|4933.5|4934.5|4934|4936.5|4935.5|4934|4932.5|35559
1640877600000|2021-12-30 15:20:00|4934|4933|4930|4929.5|4935|4934.5|4927.5|4926|28711
1640877900000|2021-12-30 15:25:00|4930.5|4930|4927.5|4926.5|4934.5|4933.5|4927|4926.5|15905
1640878200000|2021-12-30 15:30:00|4928|4927|4924.5|4923.5|4930|4928.5|4924|4922.5|27293
1640878500000|2021-12-30 15:35:00|4924|4922.5|4920.5|4919|4924.5|4923.5|4917.5|4916.5|19269
1640878800000|2021-12-30 15:40:00|4920|4918|4920|4919|4923.5|4921.5|4918|4917.5|36623
1640879100000|2021-12-30 15:45:00|4919.5|4918|4913|4912|4919.5|4918|4913|4912|10587
1640879400000|2021-12-30 15:50:00|4912.5|4912.5|4916|4914|4916|4914.5|4909|4908.5|23510
1640879700000|2021-12-30 15:55:00|4915.5|4914.5|4918|4917|4920|4919|4914|4913|14385
1640880000000|2021-12-30 16:00:00|4917.5|4916|4918.5|4917|4920|4919|4914|4913.5|25073
1640880300000|2021-12-30 16:05:00|4918|4916.5|4913|4912.5|4918|4917.5|4912|4911.5|11147
1640880600000|2021-12-30 16:10:00|4912.5|4912|4909|4908.5|4913|4912|4909|4908.5|22457
1640880900000|2021-12-30 16:15:00|4909.5|4909|4912|4911|4913.5|4912.5|4909|4908.5|7518
1640881200000|2021-12-30 16:20:00|4911.5|4910.5|4909.5|4908|4913.5|4912|4908|4907.5|10432
1640881500000|2021-12-30 16:25:00|4909|4907.5|4903.5|4902|4910|4909|4900|4899|27518
1640937600000|2021-12-31 08:00:00|4899.5|4888.5|4877.5|4873|4899.5|4893.5|4870.5|4865.5|15522
1640937900000|2021-12-31 08:05:00|4877|4874.5|4864|4861|4877|4875|4860.5|4857.5|7051
1640938200000|2021-12-31 08:10:00|4863.5|4861.5|4880.5|4878|4881|4878|4863|4861|2237
1640938500000|2021-12-31 08:15:00|4880|4878.5|4885|4882.5|4886|4884.5|4879.5|4878|6639
1640938800000|2021-12-31 08:20:00|4885.5|4883.5|4886.5|4885|4890|4889|4882|4880|5012
1640939100000|2021-12-31 08:25:00|4886|4884.5|4892|4890|4892|4890.5|4885|4882|1925
1640939400000|2021-12-31 08:30:00|4891.5|4890.5|4889|4888|4891.5|4890.5|4888|4886.5|2217
1640939700000|2021-12-31 08:35:00|4888.5|4888.5|4889|4888|4891|4890|4887.5|4886.5|4655
1640940000000|2021-12-31 08:40:00|4888|4887|4885|4883.5|4889|4887.5|4885|4882.5|1568
1640940300000|2021-12-31 08:45:00|4885.5|4884|4884|4882.5|4885.5|4884|4882.5|4881.5|1682
1640940600000|2021-12-31 08:50:00|4883.5|4883|4885|4883.5|4885.5|4884|4881.5|4879.5|1472
1640940900000|2021-12-31 08:55:00|4885.5|4884|4886.5|4884.5|4886.5|4885.5|4883|4882|3021
1640941200000|2021-12-31 09:00:00|4886|4885|4883.5|4882|4887|4885.5|4882.5|4881.5|3583
1640941500000|2021-12-31 09:05:00|4883|4882.5|4884|4882.5|4886|4884.5|4880.5|4879.5|6096
1640941800000|2021-12-31 09:10:00|4883.5|4881|4883|4882|4884.5|4883|4882|4881|1956
1640942100000|2021-12-31 09:15:00|4882.5|4881.5|4879.5|4877|4883|4882|4878|4876.5|2794
1640942400000|2021-12-31 09:20:00|4880|4877.5|4875.5|4874|4882|4881.5|4874.5|4874|4253
1640942700000|2021-12-31 09:25:00|4875|4873.5|4869.5|4868|4875|4874|4868.5|4867.5|3936
1640943000000|2021-12-31 09:30:00|4870|4868.5|4869.5|4868.5|4871.5|4870|4869|4868.5|3765
1640943300000|2021-12-31 09:35:00|4870|4869|4879|4877.5|4879.5|4877.5|4869.5|4868.5|9563
1640943600000|2021-12-31 09:40:00|4879.5|4878|4879.5|4878|4881.5|4880.5|4876.5|4875|4478
1640943900000|2021-12-31 09:45:00|4879|4878.5|4876.5|4875|4879.5|4878.5|4875.5|4874|6191
1640944200000|2021-12-31 09:50:00|4877|4875.5|4874.5|4873|4877|4876.5|4873.5|4872.5|1736
1640944500000|2021-12-31 09:55:00|4875|4874|4888.5|4887|4888.5|4888|4875|4874|5823
1640944800000|2021-12-31 10:00:00|4889|4887.5|4883|4881|4892|4891|4882|4880|5911
1640945100000|2021-12-31 10:05:00|4883.5|4880.5|4882|4880|4885|4884.5|4880|4878.5|8649
1640945400000|2021-12-31 10:10:00|4881.5|4880.5|4883|4881|4883|4882|4880|4878.5|1945
1640945700000|2021-12-31 10:15:00|4882.5|4881.5|4888.5|4888|4890.5|4889.5|4882|4881.5|3945
1640946000000|2021-12-31 10:20:00|4888|4887.5|4884.5|4883|4889|4887.5|4883|4882|2124
1640946300000|2021-12-31 10:25:00|4885.5|4883.5|4886.5|4885|4887|4885.5|4884|4883|1457
1640946600000|2021-12-31 10:30:00|4887|4885.5|4888|4887|4888.5|4887.5|4886|4885|2652
1640946900000|2021-12-31 10:35:00|4888.5|4887.5|4894.5|4893.5|4896|4895.5|4887.5|4887|6740
1640947200000|2021-12-31 10:40:00|4893.5|4893|4891.5|4890|4895|4894.5|4890|4888.5|2670
1640947500000|2021-12-31 10:45:00|4892|4890|4888.5|4887|4892|4890|4888|4886.5|292
1640947800000|2021-12-31 10:50:00|4888|4886.5|4886.5|4885|4888|4886.5|4886|4884.5|302
1640948100000|2021-12-31 10:55:00|4887|4885.5|4890|4887.5|4895|4893|4887|4885.5|634
1640948400000|2021-12-31 11:00:00|4889.5|4888.5|4886|4885|4890|4889|4885.5|4884.5|7004
1640948700000|2021-12-31 11:05:00|4885.5|4884|4878|4877|4886|4884|4877|4875.5|2724
1640949000000|2021-12-31 11:10:00|4877.5|4876.5|4882|4880.5|4883.5|4881.5|4874.5|4873.5|3918
1640949300000|2021-12-31 11:15:00|4882.5|4881|4880.5|4879.5|4883.5|4882.5|4880.5|4879|1799
1640949600000|2021-12-31 11:20:00|4881|4880|4882|4881|4883.5|4882.5|4881|4879.5|1942
1640949900000|2021-12-31 11:25:00|4881.5|4880.5|4880.5|4880|4882.5|4881.5|4879.5|4879|1486
1640950200000|2021-12-31 11:30:00|4880.5|4879.5|4878.5|4876.5|4880.5|4879.5|4877.5|4876|145
1640950500000|2021-12-31 11:35:00|4878|4875.5|4874|4872.5|4878|4876.5|4870.5|4869|636
1640950800000|2021-12-31 11:40:00|4874.5|4873|4876|4874.5|4877.5|4876|4874|4872.5|328
1640951100000|2021-12-31 11:45:00|4875.5|4874|4877.5|4876|4878.5|4877.5|4875.5|4874|595
1640951400000|2021-12-31 11:50:00|4878|4877|4872|4871.5|4878|4877.5|4872|4871.5|9258
1640951700000|2021-12-31 11:55:00|4871.5|4870.5|4866.5|4866|4872|4871|4866.5|4865.5|10707
1640952000000|2021-12-31 12:00:00|4866|4865.5|4868|4867|4868|4867|4861|4859.5|13441
1640952300000|2021-12-31 12:05:00|4868.5|4867.5|4859|4857.5|4869|4868|4857.5|4856|9930
1640952600000|2021-12-31 12:10:00|4858.5|4858|4867|4866.5|4869.5|4868.5|4857|4855.5|9065
1640952900000|2021-12-31 12:15:00|4867.5|4867|4857.5|4857|4869|4868.5|4857|4856.5|14848
1640953200000|2021-12-31 12:20:00|4857|4856|4864.5|4863|4870.5|4868.5|4855.5|4854|15288
1640953500000|2021-12-31 12:25:00|4864|4862.5|4871|4869|4882|4880|4859.5|4857.5|14475
1640953800000|2021-12-31 12:30:00|4871.5|4869.5|4871.5|4869.5|4871.5|4869.5|4871.5|4869.5|0
1641283200000|2022-01-04 08:00:00|4933.5|4920|4907|4904|4934|4926|4898.5|4896.5|101482
1641283500000|2022-01-04 08:05:00|4906.5|4902.5|4901|4898.5|4909|4906.5|4899.5|4896|20859
1641283800000|2022-01-04 08:10:00|4900.5|4898|4883.5|4880|4902|4899|4883|4879|23634
1641284100000|2022-01-04 08:15:00|4883|4880.5|4897|4894.5|4899.5|4897|4882.5|4880.5|16003
1641284400000|2022-01-04 08:20:00|4898|4894|4909.5|4907.5|4911|4909.5|4896|4893|11749
1641284700000|2022-01-04 08:25:00|4910|4908|4909|4907.5|4914.5|4913|4906.5|4905|21538
1641285000000|2022-01-04 08:30:00|4910|4908|4916.5|4914.5|4916.5|4915|4903.5|4901|11611
1641285300000|2022-01-04 08:35:00|4916|4914|4921|4919.5|4922|4921|4911.5|4909|15725
1641285600000|2022-01-04 08:40:00|4921.5|4920|4918|4916.5|4923|4921.5|4916.5|4915|9881
1641285900000|2022-01-04 08:45:00|4918.5|4917|4923|4920|4926.5|4925.5|4916|4914.5|11879
1641286200000|2022-01-04 08:50:00|4922.5|4920.5|4916|4914.5|4922.5|4921|4915.5|4914.5|8873
1641286500000|2022-01-04 08:55:00|4915.5|4913.5|4917|4914.5|4917.5|4916.5|4908.5|4906.5|20568
1641286800000|2022-01-04 09:00:00|4916.5|4915|4926|4924.5|4926|4924.5|4914.5|4913.5|9047
1641287100000|2022-01-04 09:05:00|4925.5|4924|4919.5|4918.5|4927.5|4925.5|4917.5|4915|13316
1641287400000|2022-01-04 09:10:00|4920|4919|4915.5|4914.5|4922.5|4920.5|4915|4914|11269
1641287700000|2022-01-04 09:15:00|4915|4914|4901.5|4900.5|4915.5|4914|4898|4896.5|33541
1641288000000|2022-01-04 09:20:00|4901|4899|4898|4897.5|4901|4900|4897|4896|15413
1641288300000|2022-01-04 09:25:00|4898.5|4898|4894.5|4893|4899.5|4898.5|4893|4891|10471
1641288600000|2022-01-04 09:30:00|4895|4892.5|4890.5|4889|4899.5|4898.5|4890|4889|10888
1641288900000|2022-01-04 09:35:00|4890|4888.5|4885|4884|4890|4888.5|4877|4875.5|18832
1641289200000|2022-01-04 09:40:00|4884.5|4884.5|4871.5|4870|4884.5|4884.5|4870.5|4870|12656
1641289500000|2022-01-04 09:45:00|4871|4869.5|4854.5|4853.5|4871|4870|4854.5|4853.5|29383
1641289800000|2022-01-04 09:50:00|4854|4853|4840|4839|4854.5|4854|4839|4838|60049
1641290100000|2022-01-04 09:55:00|4841|4839.5|4844.5|4843.5|4850|4849|4838|4837.5|46947
1641290400000|2022-01-04 10:00:00|4845|4844|4843.5|4842|4849|4848|4841.5|4841|25202
1641290700000|2022-01-04 10:05:00|4843|4841|4843|4842|4843|4842.5|4836.5|4835|14341
1641291000000|2022-01-04 10:10:00|4843.5|4842.5|4841|4839.5|4843.5|4843|4837.5|4836|15487
1641291300000|2022-01-04 10:15:00|4840.5|4838.5|4836.5|4835.5|4844|4843.5|4836|4835|19692
1641291600000|2022-01-04 10:20:00|4837|4836|4839.5|4838.5|4842|4840.5|4833.5|4833|15919
1641291900000|2022-01-04 10:25:00|4840|4839|4840|4839|4846.5|4846|4839.5|4837.5|13907
1641292200000|2022-01-04 10:30:00|4840.5|4839.5|4840|4838|4841.5|4841|4837|4836|9451
1641292500000|2022-01-04 10:35:00|4839.5|4838.5|4839|4837.5|4839.5|4838.5|4834.5|4834|15688
1641292800000|2022-01-04 10:40:00|4839.5|4838|4845.5|4845|4846|4845|4839.5|4838|16351
1641293100000|2022-01-04 10:45:00|4846|4844|4847.5|4846.5|4850|4849.5|4844.5|4843.5|9949
1641293400000|2022-01-04 10:50:00|4848|4847|4846|4845.5|4854|4852|4845|4843.5|18701
1641293700000|2022-01-04 10:55:00|4846.5|4845|4844|4843|4849|4848|4844|4842.5|9903
1641294000000|2022-01-04 11:00:00|4844.5|4843.5|4843.5|4842.5|4845.5|4845|4842|4841|11629
1641294300000|2022-01-04 11:05:00|4844|4843|4845|4843.5|4847.5|4845.5|4842.5|4841.5|12755
1641294600000|2022-01-04 11:10:00|4844.5|4844|4845|4844|4848.5|4847.5|4844.5|4843.5|6844
1641294900000|2022-01-04 11:15:00|4844.5|4844.5|4840.5|4839|4844.5|4844.5|4839.5|4838|7279
1641295200000|2022-01-04 11:20:00|4840|4838.5|4839.5|4838.5|4840.5|4839.5|4838.5|4837|6037
1641295500000|2022-01-04 11:25:00|4839|4838|4839|4838.5|4840.5|4840|4837|4836|8443
1641295800000|2022-01-04 11:30:00|4838.5|4837.5|4837.5|4836.5|4839|4838|4836|4834.5|7465
1641296100000|2022-01-04 11:35:00|4837|4836|4841|4840|4841|4840.5|4834|4833.5|11155
1641296400000|2022-01-04 11:40:00|4841.5|4840.5|4842.5|4842|4846|4845.5|4840|4839.5|12350
1641296700000|2022-01-04 11:45:00|4842|4841.5|4844|4843|4844|4843|4840|4839|10735
1641297000000|2022-01-04 11:50:00|4845|4843.5|4845|4844|4847|4845.5|4843.5|4842.5|6931
1641297300000|2022-01-04 11:55:00|4844.5|4844.5|4856|4855|4858|4857|4844|4842.5|13998
1641297600000|2022-01-04 12:00:00|4856.5|4855.5|4854|4853.5|4860|4858.5|4853|4852|20969
1641297900000|2022-01-04 12:05:00|4854.5|4853|4857.5|4856.5|4857.5|4857|4852.5|4851.5|9905
1641298200000|2022-01-04 12:10:00|4858|4857|4862.5|4861.5|4863.5|4862|4856.5|4855.5|11383
1641298500000|2022-01-04 12:15:00|4863|4861|4869|4867.5|4872.5|4870.5|4863|4861|19912
1641298800000|2022-01-04 12:20:00|4868.5|4868|4874.5|4872.5|4876.5|4875|4868.5|4867.5|7289
1641299100000|2022-01-04 12:25:00|4874|4873|4869.5|4868|4876|4874|4869|4867.5|10472
1641299400000|2022-01-04 12:30:00|4869|4867.5|4878|4876.5|4880|4878|4867.5|4866.5|14822
1641299700000|2022-01-04 12:35:00|4877.5|4876|4872|4871|4877.5|4876.5|4870.5|4869|9651
1641300000000|2022-01-04 12:40:00|4871.5|4871.5|4869|4868|4876.5|4875|4867.5|4866.5|13491
1641300300000|2022-01-04 12:45:00|4868.5|4867.5|4864|4863|4871|4870|4863.5|4861.5|159518
1641300600000|2022-01-04 12:50:00|4864.5|4863.5|4868|4867|4870|4868.5|4864.5|4863|7222
1641300900000|2022-01-04 12:55:00|4868.5|4867.5|4861.5|4860.5|4868.5|4867.5|4861.5|4860.5|4866
1641301200000|2022-01-04 13:00:00|4861|4860|4859.5|4858.5|4867|4866|4859|4858.5|14753
1641301500000|2022-01-04 13:05:00|4860|4859|4863|4862|4864|4863|4860|4859|6896
1641301800000|2022-01-04 13:10:00|4863.5|4862.5|4869|4868|4870|4869|4863.5|4862|8509
1641302100000|2022-01-04 13:15:00|4868.5|4867.5|4872|4870.5|4872|4871|4865.5|4864.5|14659
1641302400000|2022-01-04 13:20:00|4871.5|4870|4867.5|4866.5|4871.5|4870.5|4867|4866.5|12718
1641302700000|2022-01-04 13:25:00|4868|4867.5|4868|4867|4874|4873|4868|4866.5|26975
1641303000000|2022-01-04 13:30:00|4868.5|4867.5|4868.5|4867|4870.5|4869|4867.5|4866.5|5330
1641303300000|2022-01-04 13:35:00|4868|4867.5|4867|4866|4871.5|4870.5|4866.5|4866|8254
1641303600000|2022-01-04 13:40:00|4866.5|4866.5|4872.5|4871.5|4874|4873|4866.5|4866|6583
1641303900000|2022-01-04 13:45:00|4872|4871|4877.5|4876|4880|4879|4871.5|4870.5|14664
1641304200000|2022-01-04 13:50:00|4878|4876.5|4879|4878|4881|4879.5|4872.5|4871.5|30477
1641304500000|2022-01-04 13:55:00|4878.5|4877.5|4881.5|4880|4882|4880.5|4873.5|4872|14354
1641304800000|2022-01-04 14:00:00|4881|4880.5|4880|4879|4884.5|4883.5|4878|4876.5|14969
1641305100000|2022-01-04 14:05:00|4880.5|4879.5|4889|4888|4890.5|4889.5|4880.5|4879.5|18255
1641305400000|2022-01-04 14:10:00|4888.5|4887.5|4885.5|4884.5|4890|4889|4884.5|4884|12120
1641305700000|2022-01-04 14:15:00|4886|4885|4884.5|4883|4891|4890|4880.5|4879|29105
1641306000000|2022-01-04 14:20:00|4884|4882.5|4892.5|4891.5|4894|4893.5|4884|4882.5|9477
1641306300000|2022-01-04 14:25:00|4893|4892|4906.5|4905|4906.5|4905.5|4893|4892|20709
1641306600000|2022-01-04 14:30:00|4906|4905.5|4903.5|4903|4920.5|4919|4900|4899.5|96291
1641306900000|2022-01-04 14:35:00|4904|4904|4909|4907.5|4912.5|4910.5|4895.5|4894.5|41106
1641307200000|2022-01-04 14:40:00|4910|4908|4905.5|4904.5|4913|4912.5|4902|4901.5|46433
1641307500000|2022-01-04 14:45:00|4905|4904|4915|4913|4920|4919.5|4904.5|4904|36468
1641307800000|2022-01-04 14:50:00|4915.5|4914.5|4928.5|4926.5|4935|4933.5|4914.5|4913|46153
1641308100000|2022-01-04 14:55:00|4928|4926|4933.5|4933|4938|4937.5|4927.5|4926|30801
1641308400000|2022-01-04 15:00:00|4934|4933.5|4938|4937|4940.5|4939|4924|4922.5|48174
1641308700000|2022-01-04 15:05:00|4937.5|4936.5|4939|4937.5|4942|4941|4932.5|4931|55054
1641309000000|2022-01-04 15:10:00|4939.5|4938|4942.5|4941.5|4947|4946|4938.5|4938|37613
1641309300000|2022-01-04 15:15:00|4943|4941|4949|4948|4950|4949|4943|4941|37599
1641309600000|2022-01-04 15:20:00|4949.5|4948.5|4952|4950.5|4953.5|4952|4939.5|4938.5|53897
1641309900000|2022-01-04 15:25:00|4951.5|4950|4957|4955.5|4957|4956|4945.5|4943.5|21448
1641310200000|2022-01-04 15:30:00|4957.5|4956|4954.5|4953.5|4958|4957|4951|4949.5|36937
1641310500000|2022-01-04 15:35:00|4955|4954|4954.5|4953|4955.5|4954.5|4951.5|4950.5|22497
1641310800000|2022-01-04 15:40:00|4955|4953.5|4953|4951.5|4960|4958.5|4952.5|4951|39068
1641311100000|2022-01-04 15:45:00|4952.5|4951|4954.5|4953.5|4958|4957|4949|4948.5|23474
1641311400000|2022-01-04 15:50:00|4954|4953|4957|4955.5|4959|4958|4953.5|4952|47417
1641311700000|2022-01-04 15:55:00|4956.5|4956|4945.5|4944.5|4957|4956.5|4944|4943.5|29619
1641312000000|2022-01-04 16:00:00|4945|4944|4934|4933|4946|4945|4929|4928|105741
1641312300000|2022-01-04 16:05:00|4934.5|4932.5|4939|4938.5|4940.5|4939.5|4933|4931.5|33024
1641312600000|2022-01-04 16:10:00|4939.5|4937.5|4939.5|4938|4945.5|4944|4936|4935.5|36302
1641312900000|2022-01-04 16:15:00|4940|4938.5|4932.5|4931|4940.5|4939.5|4932|4930.5|30979
1641313200000|2022-01-04 16:20:00|4933|4931.5|4927.5|4926.5|4934|4933|4925|4924|58157
1641313500000|2022-01-04 16:25:00|4927|4926|4925.5|4923.5|4928.5|4927.5|4916|4914.5|53616
1641369600000|2022-01-05 08:00:00|4949.5|4942.5|4934|4930|4956|4952|4933|4929.5|20926
1641369900000|2022-01-05 08:05:00|4933.5|4933|4905.5|4904.5|4936|4933|4903|4900|23318
1641370200000|2022-01-05 08:10:00|4905|4903|4912|4908.5|4917|4915.5|4905|4901|18098
1641370500000|2022-01-05 08:15:00|4912.5|4909|4915.5|4912.5|4924|4922|4912.5|4909|22564
1641370800000|2022-01-05 08:20:00|4915|4913|4910.5|4909.5|4915.5|4913.5|4906.5|4904|19594
1641371100000|2022-01-05 08:25:00|4911.5|4909|4903.5|4902.5|4916.5|4914.5|4900.5|4900|22491
1641371400000|2022-01-05 08:30:00|4903|4903|4896.5|4895|4905.5|4904.5|4896.5|4895|15793
1641371700000|2022-01-05 08:35:00|4896|4894.5|4899.5|4898|4901.5|4900.5|4894|4893|22317
1641372000000|2022-01-05 08:40:00|4900|4898.5|4905.5|4903.5|4905.5|4904.5|4894.5|4893.5|15513
1641372300000|2022-01-05 08:45:00|4905|4904|4898.5|4897|4905.5|4904.5|4897|4895|14693
1641372600000|2022-01-05 08:50:00|4898|4897.5|4901|4900|4903.5|4902|4896.5|4895|14356
1641372900000|2022-01-05 08:55:00|4901.5|4900.5|4913.5|4912.5|4913.5|4912.5|4900|4898|7788
1641373200000|2022-01-05 09:00:00|4914.5|4913|4915|4913.5|4919|4916.5|4910|4908.5|42440
1641373500000|2022-01-05 09:05:00|4915.5|4914|4930.5|4929|4934|4932|4915.5|4914|110412
1641373800000|2022-01-05 09:10:00|4930|4929.5|4926.5|4925|4930|4929.5|4925.5|4924|13687
1641374100000|2022-01-05 09:15:00|4926|4924.5|4924.5|4923|4928.5|4927.5|4922.5|4921.5|11968
1641374400000|2022-01-05 09:20:00|4925|4923.5|4918.5|4917|4926|4924.5|4917.5|4917|34870
1641374700000|2022-01-05 09:25:00|4918|4916.5|4913|4911.5|4918|4917|4911|4910|80851
1641375000000|2022-01-05 09:30:00|4913.5|4912|4918.5|4916.5|4918.5|4917|4912.5|4911.5|18424
1641375300000|2022-01-05 09:35:00|4919|4917|4912.5|4911|4919.5|4917.5|4908.5|4908|14574
1641375600000|2022-01-05 09:40:00|4912|4911.5|4921.5|4920|4922.5|4921|4912|4911|9581
1641375900000|2022-01-05 09:45:00|4922|4920.5|4918|4917|4923.5|4922.5|4917|4916.5|8146
1641376200000|2022-01-05 09:50:00|4917.5|4917.5|4918|4917|4920.5|4919.5|4917|4915.5|11358
1641376500000|2022-01-05 09:55:00|4917.5|4917.5|4917|4915.5|4923|4921.5|4917|4915.5|22564
1641376800000|2022-01-05 10:00:00|4917.5|4916|4918|4917|4921|4919.5|4916.5|4915|11139
1641377100000|2022-01-05 10:05:00|4918.5|4917.5|4921|4919.5|4921.5|4921|4916.5|4915|10126
1641377400000|2022-01-05 10:10:00|4921.5|4920|4922|4921.5|4926|4924|4917.5|4917|10583
1641377700000|2022-01-05 10:15:00|4922.5|4921|4924.5|4923.5|4927.5|4926.5|4920|4919.5|115837
1641378000000|2022-01-05 10:20:00|4924|4923|4923|4922.5|4925|4924|4921|4920|6755
1641378300000|2022-01-05 10:25:00|4923.5|4923|4932.5|4931|4933|4931|4923.5|4922.5|9020
1641378600000|2022-01-05 10:30:00|4933.5|4931.5|4931|4930|4935.5|4934.5|4929.5|4928.5|9994
1641378900000|2022-01-05 10:35:00|4931.5|4930.5|4936.5|4935|4938|4936.5|4931.5|4930.5|47619
1641379200000|2022-01-05 10:40:00|4936|4934.5|4934.5|4933.5|4939|4938|4934|4932.5|11504
1641379500000|2022-01-05 10:45:00|4935|4934|4935.5|4935|4938.5|4937|4934.5|4933.5|7969
1641379800000|2022-01-05 10:50:00|4935|4934.5|4934|4933|4939.5|4937.5|4933|4931.5|12192
1641380100000|2022-01-05 10:55:00|4934.5|4933.5|4931|4930.5|4935|4934|4929.5|4928.5|14998
1641380400000|2022-01-05 11:00:00|4930.5|4930|4927.5|4926|4931|4930|4925|4924.5|5750
1641380700000|2022-01-05 11:05:00|4927|4926.5|4931.5|4930.5|4932.5|4930.5|4925|4924|6107
1641381000000|2022-01-05 11:10:00|4932|4931|4937|4936|4940|4938.5|4930.5|4930|95542
1641381300000|2022-01-05 11:15:00|4937.5|4936.5|4938.5|4937.5|4939|4938|4932.5|4931.5|22012
1641381600000|2022-01-05 11:20:00|4939|4938|4935.5|4934.5|4942|4940.5|4934.5|4933|14254
1641381900000|2022-01-05 11:25:00|4935|4935|4937.5|4936.5|4938|4937|4933|4932|4177
1641382200000|2022-01-05 11:30:00|4938|4937|4946.5|4945.5|4948|4947.5|4938|4936.5|11662
1641382500000|2022-01-05 11:35:00|4946|4945|4947.5|4945.5|4948|4947|4944.5|4944|7312
1641382800000|2022-01-05 11:40:00|4947|4946|4947.5|4946.5|4947.5|4947|4945.5|4944|5487
1641383100000|2022-01-05 11:45:00|4947|4946|4956.5|4955|4957|4956|4946|4945.5|12005
1641383400000|2022-01-05 11:50:00|4956|4954.5|4957|4955.5|4960|4959|4954|4952|8190
1641383700000|2022-01-05 11:55:00|4957.5|4956|4958|4956.5|4960|4958.5|4955.5|4955|45437
1641384000000|2022-01-05 12:00:00|4957.5|4956|4958|4957|4963|4962|4955.5|4954.5|10471
1641384300000|2022-01-05 12:05:00|4957|4956.5|4958.5|4957.5|4960.5|4960|4956|4955|5818
1641384600000|2022-01-05 12:10:00|4958|4957|4956.5|4955|4959.5|4958|4955.5|4954.5|3732
1641384900000|2022-01-05 12:15:00|4956|4954.5|4954.5|4953|4956|4955|4952.5|4950.5|4800
1641385200000|2022-01-05 12:20:00|4955|4953.5|4953.5|4952|4955.5|4954.5|4952.5|4951.5|6651
1641385500000|2022-01-05 12:25:00|4954|4952.5|4957|4955.5|4959|4958|4953.5|4952.5|4448
1641385800000|2022-01-05 12:30:00|4956.5|4956|4958.5|4957.5|4960.5|4959|4956.5|4955.5|3865
1641386100000|2022-01-05 12:35:00|4959|4958|4960|4959|4960.5|4960|4958.5|4957.5|3309
1641386400000|2022-01-05 12:40:00|4961|4959.5|4957.5|4957|4962|4961|4957|4956|7657
1641386700000|2022-01-05 12:45:00|4958|4956.5|4955|4954|4958.5|4957.5|4955|4954|2788
1641387000000|2022-01-05 12:50:00|4954.5|4953.5|4953|4952|4954.5|4953.5|4952|4951.5|4453
1641387300000|2022-01-05 12:55:00|4952.5|4951|4957.5|4956.5|4958|4957.5|4952|4951|4919
1641387600000|2022-01-05 13:00:00|4958|4957|4955|4953.5|4960.5|4959.5|4954.5|4953.5|10869
1641387900000|2022-01-05 13:05:00|4955.5|4954|4956.5|4955.5|4958.5|4957.5|4955|4953.5|8605
1641388200000|2022-01-05 13:10:00|4957|4956|4953.5|4952.5|4957.5|4956.5|4951|4949.5|16477
1641388500000|2022-01-05 13:15:00|4953|4952|4966|4964.5|4967|4966|4952|4951.5|28323
1641388800000|2022-01-05 13:20:00|4966.5|4965|4968|4967|4970.5|4969.5|4966|4964.5|10566
1641389100000|2022-01-05 13:25:00|4969|4967.5|4986|4985|4990.5|4990|4969|4967.5|35945
1641389400000|2022-01-05 13:30:00|4985.5|4984.5|4989.5|4988.5|4991|4990.5|4985.5|4984|12469
1641389700000|2022-01-05 13:35:00|4989|4987.5|4990.5|4989|4991|4990|4987.5|4986|12154
1641390000000|2022-01-05 13:40:00|4990|4989.5|4996.5|4995.5|4996.5|4996|4990|4989|13178
1641390300000|2022-01-05 13:45:00|4997|4996|4999.5|4998|5000|4999.5|4994.5|4993|23185
1641390600000|2022-01-05 13:50:00|5000|4998.5|4989|4987|5000|4999|4988.5|4987|16535
1641390900000|2022-01-05 13:55:00|4988.5|4986.5|4988.5|4986.5|4990.5|4989|4974.5|4972.5|19913
1641391200000|2022-01-05 14:00:00|4988|4986|4980|4978.5|4989|4988|4979|4978.5|14478
1641391500000|2022-01-05 14:05:00|4979.5|4978|4975|4973.5|4981|4980.5|4974|4973|9489
1641391800000|2022-01-05 14:10:00|4974.5|4973|4979.5|4978.5|4980.5|4980|4973|4972|7900
1641392100000|2022-01-05 14:15:00|4980|4979|4982|4980.5|4987|4985|4980|4978.5|15942
1641392400000|2022-01-05 14:20:00|4981|4980|4981|4979.5|4982|4981|4979.5|4978|4444
1641392700000|2022-01-05 14:25:00|4981.5|4980|4977|4975.5|4982|4981|4970.5|4969|26472
1641393000000|2022-01-05 14:30:00|4976.5|4975|4990|4989|4993.5|4992.5|4971.5|4969.5|64482
1641393300000|2022-01-05 14:35:00|4989.5|4988.5|4995.5|4994|4997|4995|4983.5|4982.5|33970
1641393600000|2022-01-05 14:40:00|4995|4993|4994.5|4993.5|5000|4999.5|4989.5|4988.5|29871
1641393900000|2022-01-05 14:45:00|4994|4993|5009|5007|5009|5008|4994|4993|80175
1641394200000|2022-01-05 14:50:00|5010|5008|5018|5016|5018|5017|5006|5005|38666
1641394500000|2022-01-05 14:55:00|5017|5015|5028|5027|5029|5027|5015|5014|32198
1641394800000|2022-01-05 15:00:00|5029|5028|5016|5014|5033|5032|5016|5014|25158
1641395100000|2022-01-05 15:05:00|5015|5013|5022|5021|5024|5022|5013|5011|19636
1641395400000|2022-01-05 15:10:00|5023|5020|5023|5021|5027|5025|5020|5019|37510
1641395700000|2022-01-05 15:15:00|5024|5022|5017|5015|5027|5026|5017|5015|29236
1641396000000|2022-01-05 15:20:00|5018|5016|5014|5013|5022|5020|5014|5013|27834
1641396300000|2022-01-05 15:25:00|5015|5014|5015|5014|5022|5020|5012|5011|37662
1641396600000|2022-01-05 15:30:00|5014|5013|5019|5018|5022|5021|5011|5010|25280
1641396900000|2022-01-05 15:35:00|5018|5017|5021|5020|5024|5022|5014|5013|53345
1641397200000|2022-01-05 15:40:00|5022|5019|5023|5020|5023|5021|5015|5014|22723
1641397500000|2022-01-05 15:45:00|5024|5021|5024|5022|5025|5023|5019|5017|13266
1641397800000|2022-01-05 15:50:00|5023|5021|5020|5018|5023|5022|5018|5017|25904
1641398100000|2022-01-05 15:55:00|5021|5019|5014|5012|5021|5020|5010|5009|44275
1641398400000|2022-01-05 16:00:00|5015|5013|5018|5016|5022|5021|5014|5013|38464
1641398700000|2022-01-05 16:05:00|5019|5017|5021|5020|5023|5021|5017|5015|33440
1641399000000|2022-01-05 16:10:00|5022|5021|5023|5022|5027|5025|5021|5020|40156
1641399300000|2022-01-05 16:15:00|5024|5023|5028|5026|5028|5027|5021|5020|43129
1641399600000|2022-01-05 16:20:00|5029|5027|5029|5028|5033|5032|5027|5025|58778
1641399900000|2022-01-05 16:25:00|5028|5027|5026|5023|5034|5033|5024|5022|80926
1641456000000|2022-01-06 08:00:00|4997|4972.5|5019|5015|5020|5015|4972|4950|84790
1641456300000|2022-01-06 08:05:00|5020|5017|5049|5048|5054|5050|5020|5017|46083
1641456600000|2022-01-06 08:10:00|5048|5047|5039|5038|5066|5064|5039|5036|57087
1641456900000|2022-01-06 08:15:00|5040|5039|5044|5042|5054|5053|5040|5038|73949
1641457200000|2022-01-06 08:20:00|5043|5041|5054|5052|5057|5056|5041|5040|39885
1641457500000|2022-01-06 08:25:00|5055|5053|5051|5050|5069|5068|5044|5041|41992
1641457800000|2022-01-06 08:30:00|5050|5049|5049|5047|5058|5057|5047|5046|52841
1641458100000|2022-01-06 08:35:00|5048|5048|5029|5027|5052|5050|5016|5015|32567
1641458400000|2022-01-06 08:40:00|5028|5026|5020|5018|5030|5028|5016|5014|11561
1641458700000|2022-01-06 08:45:00|5019|5017|5036|5034|5040|5039|5014|5012|19785
1641459000000|2022-01-06 08:50:00|5035|5035|5051|5049|5051|5050|5031|5029|21995
1641459300000|2022-01-06 08:55:00|5052|5050|5069|5066|5069|5068|5050|5049|37507
1641459600000|2022-01-06 09:00:00|5068|5067|5069|5067|5072|5071|5064|5062|28503
1641459900000|2022-01-06 09:05:00|5070|5068|5065|5064|5072|5071|5065|5063|27312
1641460200000|2022-01-06 09:10:00|5066|5065|5079|5077|5080|5079|5065|5064|22577
1641460500000|2022-01-06 09:15:00|5080|5078|5102|5100|5104|5101|5080|5078|60780
1641460800000|2022-01-06 09:20:00|5101|5099|5101|5100|5113|5112|5097|5095|46231
1641461100000|2022-01-06 09:25:00|5102|5099|5094|5092|5105|5104|5092|5090|25537
1641461400000|2022-01-06 09:30:00|5095|5093|5078|5076|5096|5095|5078|5076|18829
1641461700000|2022-01-06 09:35:00|5077|5077|5075|5074|5079|5077|5061|5059|26706
1641462000000|2022-01-06 09:40:00|5076|5075|5084|5081|5086|5084|5074|5072|15942
1641462300000|2022-01-06 09:45:00|5083|5079|5074|5071|5085|5084|5074|5070|11924
1641462600000|2022-01-06 09:50:00|5075|5072|5071|5069|5079|5078|5070|5068|11992
1641462900000|2022-01-06 09:55:00|5070|5068|5063|5061|5070|5069|5061|5059|11274
1641463200000|2022-01-06 10:00:00|5064|5062|5059|5056|5067|5066|5057|5055|14165
1641463500000|2022-01-06 10:05:00|5058|5057|5066|5064|5068|5066|5056|5054|8650
1641463800000|2022-01-06 10:10:00|5067|5065|5067|5066|5069|5067|5063|5062|6058
1641464100000|2022-01-06 10:15:00|5068|5067|5072|5070|5074|5073|5067|5066|12312
1641464400000|2022-01-06 10:20:00|5073|5071|5066|5065|5076|5074|5066|5065|9022
1641464700000|2022-01-06 10:25:00|5067|5066|5068|5066|5071|5069|5067|5064|8527
1641465000000|2022-01-06 10:30:00|5069|5067|5065|5064|5074|5072|5065|5063|10096
1641465300000|2022-01-06 10:35:00|5066|5065|5073|5072|5074|5073|5066|5064|11797
1641465600000|2022-01-06 10:40:00|5074|5073|5071|5069|5078|5076|5070|5068|4973
1641465900000|2022-01-06 10:45:00|5072|5070|5074|5071|5075|5074|5069|5068|5279
1641466200000|2022-01-06 10:50:00|5073|5072|5080|5078|5082|5081|5073|5071|14731
1641466500000|2022-01-06 10:55:00|5081|5079|5078|5075|5082|5081|5075|5073|5111
1641466800000|2022-01-06 11:00:00|5079|5076|5079|5077|5081|5079|5074|5072|6459
1641467100000|2022-01-06 11:05:00|5080|5078|5073|5072|5081|5080|5073|5072|5501
1641467400000|2022-01-06 11:10:00|5072|5071|5071|5069|5076|5074|5070|5069|6264
1641467700000|2022-01-06 11:15:00|5072|5070|5072|5070|5077|5075|5071|5069|7026
1641468000000|2022-01-06 11:20:00|5073|5071|5074|5073|5075|5073|5072|5070|6020
1641468300000|2022-01-06 11:25:00|5073|5072|5077|5076|5079|5078|5073|5072|9141
1641468600000|2022-01-06 11:30:00|5078|5077|5078|5076|5079|5078|5076|5075|4227
1641468900000|2022-01-06 11:35:00|5077|5075|5069|5066|5077|5076|5066|5065|14725
1641469200000|2022-01-06 11:40:00|5068|5067|5058|5056|5070|5069|5058|5056|8947
1641469500000|2022-01-06 11:45:00|5057|5057|5052|5051|5059|5058|5049|5048|16534
1641469800000|2022-01-06 11:50:00|5053|5052|5058|5056|5058|5056|5051|5049|6723
1641470100000|2022-01-06 11:55:00|5059|5057|5057|5056|5060|5059|5056|5054|6929
1641470400000|2022-01-06 12:00:00|5058|5057|5062|5060|5066|5064|5058|5056|9726
1641470700000|2022-01-06 12:05:00|5063|5061|5066|5064|5067|5066|5062|5060|6645
1641471000000|2022-01-06 12:10:00|5065|5063|5068|5067|5069|5068|5064|5062|6953
1641471300000|2022-01-06 12:15:00|5069|5068|5074|5072|5077|5075|5069|5067|12377
1641471600000|2022-01-06 12:20:00|5073|5071|5070|5069|5076|5074|5069|5068|7550
1641471900000|2022-01-06 12:25:00|5071|5070|5071|5069|5071|5070|5064|5063|6471
1641472200000|2022-01-06 12:30:00|5070|5068|5071|5069|5073|5072|5069|5068|4445
1641472500000|2022-01-06 12:35:00|5070|5070|5070|5068|5072|5070|5068|5067|6629
1641472800000|2022-01-06 12:40:00|5069|5067|5069|5068|5070|5069|5068|5066|5945
1641473100000|2022-01-06 12:45:00|5068|5067|5069|5067|5070|5069|5068|5066|2786
1641473400000|2022-01-06 12:50:00|5070|5068|5075|5073|5075|5073|5068|5066|6108
1641473700000|2022-01-06 12:55:00|5074|5074|5079|5078|5079|5078|5074|5073|10418
1641474000000|2022-01-06 13:00:00|5080|5079|5086|5084|5086|5084|5080|5079|10506
1641474300000|2022-01-06 13:05:00|5085|5085|5097|5096|5098|5097|5085|5084|50620
1641474600000|2022-01-06 13:10:00|5098|5097|5100|5099|5101|5100|5098|5096|31459
1641474900000|2022-01-06 13:15:00|5101|5098|5100|5099|5101|5099|5097|5095|41438
1641475200000|2022-01-06 13:20:00|5101|5100|5098|5097|5101|5100|5098|5097|17219
1641475500000|2022-01-06 13:25:00|5099|5098|5100|5099|5101|5100|5099|5098|40259
1641475800000|2022-01-06 13:30:00|5101|5100|5099|5097|5101|5100|5095|5094|53214
1641476100000|2022-01-06 13:35:00|5100|5098|5100|5099|5101|5100|5099|5098|31362
1641476400000|2022-01-06 13:40:00|5101|5100|5104|5103|5108|5106|5100|5100|33293
1641476700000|2022-01-06 13:45:00|5103|5102|5098|5097|5104|5102|5096|5095|12661
1641477000000|2022-01-06 13:50:00|5097|5096|5107|5106|5109|5107|5096|5094|19703
1641477300000|2022-01-06 13:55:00|5106|5105|5115|5113|5116|5114|5104|5103|15617
1641477600000|2022-01-06 14:00:00|5116|5114|5113|5111|5116|5114|5112|5111|33861
1641477900000|2022-01-06 14:05:00|5112|5112|5117|5115|5117|5116|5110|5109|12424
1641478200000|2022-01-06 14:10:00|5118|5116|5117|5116|5119|5118|5116|5115|11164
1641478500000|2022-01-06 14:15:00|5116|5115|5112|5110|5117|5115|5110|5109|20771
1641478800000|2022-01-06 14:20:00|5111|5109|5120|5119|5120|5119|5108|5107|15305
1641479100000|2022-01-06 14:25:00|5121|5120|5135|5133|5135|5133|5121|5119|64849
1641479400000|2022-01-06 14:30:00|5134|5132|5100|5098|5143|5141|5093|5091|133895
1641479700000|2022-01-06 14:35:00|5101|5099|5109|5108|5117|5116|5091|5089|60353
1641480000000|2022-01-06 14:40:00|5108|5107|5115|5113|5126|5124|5106|5105|44586
1641480300000|2022-01-06 14:45:00|5114|5112|5093|5091|5115|5114|5090|5088|45666
1641480600000|2022-01-06 14:50:00|5094|5092|5093|5091|5102|5100|5091|5090|45901
1641480900000|2022-01-06 14:55:00|5094|5092|5097|5095|5100|5099|5092|5091|37825
1641481200000|2022-01-06 15:00:00|5096|5094|5087|5085|5106|5103|5086|5083|48476
1641481500000|2022-01-06 15:05:00|5088|5086|5091|5089|5092|5091|5081|5079|35036
1641481800000|2022-01-06 15:10:00|5092|5090|5094|5093|5098|5097|5087|5085|54993
1641482100000|2022-01-06 15:15:00|5093|5092|5083|5081|5097|5096|5083|5081|62161
1641482400000|2022-01-06 15:20:00|5084|5082|5111|5109|5115|5114|5083|5081|81205
1641482700000|2022-01-06 15:25:00|5112|5110|5102|5101|5118|5117|5102|5100|54355
1641483000000|2022-01-06 15:30:00|5103|5100|5107|5105|5110|5108|5102|5100|149647
1641483300000|2022-01-06 15:35:00|5106|5104|5099|5098|5107|5104|5093|5092|35911
1641483600000|2022-01-06 15:40:00|5100|5099|5098|5096|5100|5099|5089|5088|24789
1641483900000|2022-01-06 15:45:00|5097|5095|5094|5093|5099|5098|5093|5091|104239
1641484200000|2022-01-06 15:50:00|5095|5092|5084|5083|5095|5093|5083|5081|48496
1641484500000|2022-01-06 15:55:00|5085|5082|5076|5075|5086|5085|5073|5071|37831
1641484800000|2022-01-06 16:00:00|5077|5076|5070|5068|5080|5079|5063|5062|53955
1641485100000|2022-01-06 16:05:00|5071|5069|5078|5076|5082|5081|5067|5066|45763
1641485400000|2022-01-06 16:10:00|5077|5077|5074|5072|5077|5077|5069|5068|41056
1641485700000|2022-01-06 16:15:00|5075|5073|5078|5076|5078|5077|5072|5071|44661
1641486000000|2022-01-06 16:20:00|5077|5075|5072|5070|5077|5076|5070|5069|257728
1641486300000|2022-01-06 16:25:00|5073|5071|5069|5067|5073|5072|5068|5066|64824
1641542400000|2022-01-07 08:00:00|5165|5154|5152|5148|5190|5185|5146|5143|102655
1641542700000|2022-01-07 08:05:00|5151|5147|5147|5143|5157|5155|5144|5141|27286
1641543000000|2022-01-07 08:10:00|5146|5144|5173|5171|5176|5175|5145|5142|34735
1641543300000|2022-01-07 08:15:00|5172|5170|5179|5177|5182|5181|5165|5162|51550
1641543600000|2022-01-07 08:20:00|5178|5176|5177|5176|5180|5178|5169|5167|28492
1641543900000|2022-01-07 08:25:00|5176|5175|5175|5173|5177|5176|5165|5163|25130
1641544200000|2022-01-07 08:30:00|5174|5174|5191|5189|5191|5190|5166|5164|68525
1641544500000|2022-01-07 08:35:00|5190|5191|5204|5202|5206|5204|5186|5185|48096
1641544800000|2022-01-07 08:40:00|5203|5203|5201|5199|5205|5203|5192|5190|26671
1641545100000|2022-01-07 08:45:00|5202|5200|5178|5176|5203|5201|5178|5176|18669
1641545400000|2022-01-07 08:50:00|5177|5175|5181|5180|5186|5184|5167|5165|38320
1641545700000|2022-01-07 08:55:00|5182|5179|5196|5194|5196|5194|5180|5179|13252
1641546000000|2022-01-07 09:00:00|5195|5193|5210|5208|5212|5209|5194|5193|25901
1641546300000|2022-01-07 09:05:00|5211|5209|5222|5219|5222|5220|5210|5208|35789
1641546600000|2022-01-07 09:10:00|5221|5220|5231|5229|5234|5232|5220|5219|29719
1641546900000|2022-01-07 09:15:00|5230|5230|5229|5228|5238|5237|5227|5225|24924
1641547200000|2022-01-07 09:20:00|5230|5229|5242|5240|5244|5242|5228|5227|22560
1641547500000|2022-01-07 09:25:00|5243|5241|5243|5241|5245|5243|5238|5237|32341
1641547800000|2022-01-07 09:30:00|5242|5240|5234|5232|5243|5242|5227|5226|20165
1641548100000|2022-01-07 09:35:00|5235|5233|5240|5238|5250|5248|5235|5232|28153
1641548400000|2022-01-07 09:40:00|5239|5237|5223|5221|5243|5242|5222|5221|46669
1641548700000|2022-01-07 09:45:00|5222|5220|5218|5215|5222|5221|5214|5213|24397
1641549000000|2022-01-07 09:50:00|5217|5216|5216|5215|5222|5220|5215|5213|29489
1641549300000|2022-01-07 09:55:00|5217|5214|5199|5197|5222|5220|5198|5196|37305
1641549600000|2022-01-07 10:00:00|5200|5198|5204|5201|5212|5210|5195|5193|33138
1641549900000|2022-01-07 10:05:00|5205|5202|5206|5204|5206|5205|5200|5198|14538
1641550200000|2022-01-07 10:10:00|5205|5203|5206|5204|5209|5207|5202|5201|28221
1641550500000|2022-01-07 10:15:00|5207|5205|5196|5194|5207|5206|5193|5190|16555
1641550800000|2022-01-07 10:20:00|5197|5195|5201|5199|5205|5203|5196|5194|35880
1641551100000|2022-01-07 10:25:00|5200|5198|5198|5196|5201|5199|5196|5194|9102
1641551400000|2022-01-07 10:30:00|5199|5197|5201|5200|5205|5204|5194|5193|31890
1641551700000|2022-01-07 10:35:00|5202|5201|5202|5200|5204|5203|5201|5200|6670
1641552000000|2022-01-07 10:40:00|5203|5201|5203|5201|5207|5205|5202|5201|9841
1641552300000|2022-01-07 10:45:00|5202|5200|5185|5183|5204|5202|5183|5180|24207
1641552600000|2022-01-07 10:50:00|5186|5184|5192|5190|5192|5191|5182|5180|17984
1641552900000|2022-01-07 10:55:00|5191|5189|5194|5192|5194|5193|5190|5188|9051
1641553200000|2022-01-07 11:00:00|5193|5191|5186|5184|5194|5191|5181|5178|11854
1641553500000|2022-01-07 11:05:00|5185|5183|5182|5180|5186|5184|5180|5178|13712
1641553800000|2022-01-07 11:10:00|5183|5181|5192|5190|5192|5191|5180|5179|16062
1641554100000|2022-01-07 11:15:00|5193|5191|5193|5191|5194|5192|5189|5188|10586
1641554400000|2022-01-07 11:20:00|5192|5190|5190|5188|5194|5192|5190|5188|9023
1641554700000|2022-01-07 11:25:00|5191|5189|5188|5187|5191|5190|5184|5182|9349
1641555000000|2022-01-07 11:30:00|5189|5188|5192|5190|5193|5192|5189|5187|9345
1641555300000|2022-01-07 11:35:00|5193|5191|5195|5193|5195|5193|5191|5190|13779
1641555600000|2022-01-07 11:40:00|5194|5194|5198|5196|5200|5199|5189|5187|16857
1641555900000|2022-01-07 11:45:00|5197|5195|5193|5192|5198|5195|5193|5191|5620
1641556200000|2022-01-07 11:50:00|5195|5193|5194|5191|5195|5194|5192|5191|4071
1641556500000|2022-01-07 11:55:00|5193|5192|5183|5181|5193|5192|5182|5181|7630
1641556800000|2022-01-07 12:00:00|5182|5180|5178|5176|5185|5184|5177|5174|16383
1641557100000|2022-01-07 12:05:00|5179|5177|5176|5174|5183|5182|5173|5171|12920
1641557400000|2022-01-07 12:10:00|5175|5173|5178|5177|5184|5182|5174|5172|10629
1641557700000|2022-01-07 12:15:00|5179|5178|5183|5182|5185|5184|5179|5177|6461
1641558000000|2022-01-07 12:20:00|5184|5181|5188|5186|5188|5186|5182|5180|8094
1641558300000|2022-01-07 12:25:00|5189|5187|5189|5187|5190|5188|5186|5184|5859
1641558600000|2022-01-07 12:30:00|5190|5188|5191|5189|5192|5191|5188|5187|7542
1641558900000|2022-01-07 12:35:00|5192|5190|5187|5185|5193|5191|5185|5184|8696
1641559200000|2022-01-07 12:40:00|5186|5186|5184|5182|5190|5189|5184|5182|10981
1641559500000|2022-01-07 12:45:00|5183|5183|5194|5192|5194|5192|5182|5181|52690
1641559800000|2022-01-07 12:50:00|5193|5191|5193|5192|5198|5197|5191|5190|13771
1641560100000|2022-01-07 12:55:00|5194|5191|5196|5194|5198|5197|5192|5190|9994
1641560400000|2022-01-07 13:00:00|5195|5193|5194|5192|5195|5193|5191|5190|4829
1641560700000|2022-01-07 13:05:00|5193|5191|5202|5201|5203|5202|5193|5191|15505
1641561000000|2022-01-07 13:10:00|5203|5202|5193|5191|5207|5205|5193|5191|11799
1641561300000|2022-01-07 13:15:00|5194|5192|5199|5198|5200|5199|5194|5192|7275
1641561600000|2022-01-07 13:20:00|5198|5197|5201|5199|5204|5202|5195|5194|11152
1641561900000|2022-01-07 13:25:00|5200|5198|5198|5196|5205|5203|5196|5194|14071
1641562200000|2022-01-07 13:30:00|5197|5197|5191|5188|5205|5203|5190|5188|8617
1641562500000|2022-01-07 13:35:00|5190|5189|5181|5178|5192|5190|5180|5177|6791
1641562800000|2022-01-07 13:40:00|5180|5177|5169|5166|5181|5179|5164|5162|62216
1641563100000|2022-01-07 13:45:00|5168|5167|5171|5169|5176|5175|5165|5163|16346
1641563400000|2022-01-07 13:50:00|5170|5168|5167|5165|5174|5172|5167|5165|16895
1641563700000|2022-01-07 13:55:00|5166|5164|5169|5167|5174|5172|5163|5161|23270
1641564000000|2022-01-07 14:00:00|5170|5168|5174|5172|5175|5174|5169|5167|10579
1641564300000|2022-01-07 14:05:00|5175|5173|5180|5177|5184|5183|5175|5173|17870
1641564600000|2022-01-07 14:10:00|5181|5178|5179|5177|5183|5182|5176|5175|13106
1641564900000|2022-01-07 14:15:00|5180|5178|5178|5177|5181|5180|5177|5175|10050
1641565200000|2022-01-07 14:20:00|5179|5178|5179|5177|5181|5180|5175|5173|15720
1641565500000|2022-01-07 14:25:00|5180|5178|5176|5173|5187|5186|5175|5173|22849
1641565800000|2022-01-07 14:30:00|5175|5174|5199|5197|5208|5207|5174|5173|116665
1641566100000|2022-01-07 14:35:00|5198|5196|5200|5198|5215|5214|5197|5195|90839
1641566400000|2022-01-07 14:40:00|5201|5199|5194|5192|5202|5201|5185|5184|55613
1641566700000|2022-01-07 14:45:00|5195|5193|5188|5185|5203|5201|5188|5185|30339
1641567000000|2022-01-07 14:50:00|5187|5186|5185|5183|5195|5193|5176|5174|58886
1641567300000|2022-01-07 14:55:00|5184|5182|5173|5172|5188|5187|5173|5172|27758
1641567600000|2022-01-07 15:00:00|5174|5173|5181|5180|5182|5180|5168|5165|33206
1641567900000|2022-01-07 15:05:00|5182|5179|5194|5191|5194|5193|5179|5178|42533
1641568200000|2022-01-07 15:10:00|5193|5190|5204|5201|5206|5205|5191|5189|57034
1641568500000|2022-01-07 15:15:00|5203|5200|5200|5198|5204|5203|5198|5196|24922
1641568800000|2022-01-07 15:20:00|5199|5197|5193|5191|5200|5199|5192|5191|41678
1641569100000|2022-01-07 15:25:00|5194|5192|5192|5191|5197|5196|5192|5190|51585
1641569400000|2022-01-07 15:30:00|5191|5190|5188|5186|5191|5190|5181|5179|20491
1641569700000|2022-01-07 15:35:00|5187|5185|5187|5185|5194|5193|5184|5183|20610
1641570000000|2022-01-07 15:40:00|5186|5186|5189|5188|5191|5190|5184|5183|27349
1641570300000|2022-01-07 15:45:00|5188|5187|5188|5186|5194|5193|5186|5185|39197
1641570600000|2022-01-07 15:50:00|5187|5187|5179|5177|5189|5188|5175|5173|37356
1641570900000|2022-01-07 15:55:00|5178|5176|5178|5177|5184|5183|5176|5174|30396
1641571200000|2022-01-07 16:00:00|5179|5176|5184|5182|5185|5184|5177|5176|27797
1641571500000|2022-01-07 16:05:00|5185|5183|5194|5192|5194|5193|5185|5183|20773
1641571800000|2022-01-07 16:10:00|5193|5193|5190|5188|5199|5198|5190|5188|38270
1641572100000|2022-01-07 16:15:00|5191|5189|5193|5191|5195|5194|5186|5185|44397
1641572400000|2022-01-07 16:20:00|5192|5190|5202|5200|5203|5201|5191|5190|54713
1641572700000|2022-01-07 16:25:00|5203|5199|5208|5207|5213|5212|5201|5199|66551
1641801600000|2022-01-10 08:00:00|5227|5220|5202|5196|5234|5230|5190|5186|92394
1641801900000|2022-01-10 08:05:00|5201|5197|5208|5205|5213|5212|5192|5190|29298
1641802200000|2022-01-10 08:10:00|5209|5206|5204|5202|5213|5211|5201|5200|20547
1641802500000|2022-01-10 08:15:00|5203|5201|5222|5218|5227|5225|5202|5200|36862
1641802800000|2022-01-10 08:20:00|5220|5217|5205|5202|5220|5217|5195|5191|26370
1641803100000|2022-01-10 08:25:00|5204|5203|5197|5193|5207|5204|5181|5179|20933
1641803400000|2022-01-10 08:30:00|5196|5194|5192|5190|5196|5194|5181|5180|11415
1641803700000|2022-01-10 08:35:00|5193|5191|5179|5176|5195|5192|5175|5173|40181
1641804000000|2022-01-10 08:40:00|5178|5175|5197|5195|5197|5195|5173|5170|11623
1641804300000|2022-01-10 08:45:00|5196|5194|5202|5199|5203|5202|5189|5187|11724
1641804600000|2022-01-10 08:50:00|5203|5200|5211|5209|5216|5214|5203|5200|14583
1641804900000|2022-01-10 08:55:00|5210|5208|5210|5208|5212|5210|5203|5200|13881
1641805200000|2022-01-10 09:00:00|5209|5207|5202|5199|5213|5211|5202|5199|6467
1641805500000|2022-01-10 09:05:00|5203|5200|5193|5190|5208|5206|5189|5186|17116
1641805800000|2022-01-10 09:10:00|5192|5189|5189|5187|5195|5193|5185|5183|13370
1641806100000|2022-01-10 09:15:00|5190|5188|5192|5190|5193|5191|5188|5187|11111
1641806400000|2022-01-10 09:20:00|5191|5189|5200|5198|5200|5198|5189|5188|9196
1641806700000|2022-01-10 09:25:00|5201|5199|5215|5213|5216|5215|5201|5198|17667
1641807000000|2022-01-10 09:30:00|5216|5214|5199|5197|5216|5214|5198|5197|12683
1641807300000|2022-01-10 09:35:00|5200|5198|5194|5192|5202|5200|5189|5187|8426
1641807600000|2022-01-10 09:40:00|5195|5193|5202|5201|5207|5206|5192|5190|22915
1641807900000|2022-01-10 09:45:00|5203|5202|5190|5188|5203|5202|5190|5188|15628
1641808200000|2022-01-10 09:50:00|5189|5189|5193|5190|5195|5193|5188|5187|8030
1641808500000|2022-01-10 09:55:00|5194|5191|5193|5191|5196|5194|5191|5189|10287
1641808800000|2022-01-10 10:00:00|5194|5192|5198|5196|5198|5196|5194|5191|17705
1641809100000|2022-01-10 10:05:00|5197|5197|5207|5205|5211|5210|5194|5192|24078
1641809400000|2022-01-10 10:10:00|5206|5204|5199|5197|5207|5204|5198|5196|10902
1641809700000|2022-01-10 10:15:00|5198|5196|5201|5199|5202|5201|5194|5193|15210
1641810000000|2022-01-10 10:20:00|5202|5200|5207|5205|5209|5208|5202|5199|20844
1641810300000|2022-01-10 10:25:00|5206|5206|5204|5202|5208|5206|5201|5199|15079
1641810600000|2022-01-10 10:30:00|5203|5201|5196|5194|5205|5202|5195|5193|12003
1641810900000|2022-01-10 10:35:00|5195|5193|5196|5194|5200|5198|5194|5192|7665
1641811200000|2022-01-10 10:40:00|5195|5193|5190|5189|5197|5195|5190|5189|10536
1641811500000|2022-01-10 10:45:00|5191|5190|5206|5204|5206|5204|5190|5188|27340
1641811800000|2022-01-10 10:50:00|5207|5205|5201|5199|5209|5208|5200|5199|9123
1641812100000|2022-01-10 10:55:00|5200|5198|5202|5200|5205|5203|5200|5198|9391
1641812400000|2022-01-10 11:00:00|5203|5201|5201|5199|5205|5203|5198|5196|6563
1641812700000|2022-01-10 11:05:00|5203|5200|5202|5201|5204|5202|5201|5199|7256
1641813000000|2022-01-10 11:10:00|5203|5200|5205|5203|5208|5207|5203|5200|10094
1641813300000|2022-01-10 11:15:00|5204|5204|5207|5205|5208|5207|5204|5203|7213
1641813600000|2022-01-10 11:20:00|5208|5206|5201|5198|5208|5207|5199|5197|14374
1641813900000|2022-01-10 11:25:00|5200|5199|5208|5206|5208|5206|5196|5194|11710
1641814200000|2022-01-10 11:30:00|5209|5207|5219|5217|5220|5219|5209|5206|15973
1641814500000|2022-01-10 11:35:00|5220|5218|5225|5223|5230|5229|5220|5218|23945
1641814800000|2022-01-10 11:40:00|5226|5224|5231|5229|5231|5230|5220|5218|15095
1641815100000|2022-01-10 11:45:00|5232|5230|5236|5235|5236|5235|5230|5228|10582
1641815400000|2022-01-10 11:50:00|5237|5236|5237|5235|5240|5238|5233|5231|9293
1641815700000|2022-01-10 11:55:00|5238|5236|5239|5237|5242|5240|5234|5233|15770
1641816000000|2022-01-10 12:00:00|5240|5238|5226|5223|5241|5240|5224|5222|26420
1641816300000|2022-01-10 12:05:00|5227|5224|5226|5224|5232|5230|5222|5220|13666
1641816600000|2022-01-10 12:10:00|5225|5223|5227|5225|5227|5226|5215|5214|24920
1641816900000|2022-01-10 12:15:00|5228|5226|5231|5229|5232|5230|5222|5220|24599
1641817200000|2022-01-10 12:20:00|5232|5230|5233|5231|5236|5235|5232|5229|10842
1641817500000|2022-01-10 12:25:00|5234|5232|5229|5227|5235|5233|5226|5225|9600
1641817800000|2022-01-10 12:30:00|5230|5228|5226|5224|5231|5229|5225|5224|16729
1641818100000|2022-01-10 12:35:00|5225|5223|5226|5224|5230|5228|5221|5219|9778
1641818400000|2022-01-10 12:40:00|5227|5225|5228|5226|5231|5230|5227|5225|10473
1641818700000|2022-01-10 12:45:00|5229|5227|5228|5226|5229|5227|5225|5224|11675
1641819000000|2022-01-10 12:50:00|5229|5227|5222|5220|5229|5228|5218|5216|13253
1641819300000|2022-01-10 12:55:00|5223|5221|5220|5217|5223|5222|5218|5217|9133
1641819600000|2022-01-10 13:00:00|5219|5218|5226|5224|5227|5226|5214|5213|17892
1641819900000|2022-01-10 13:05:00|5225|5223|5231|5229|5237|5235|5221|5220|31165
1641820200000|2022-01-10 13:10:00|5230|5228|5237|5235|5237|5235|5229|5227|18968
1641820500000|2022-01-10 13:15:00|5238|5236|5245|5243|5248|5247|5237|5236|27453
1641820800000|2022-01-10 13:20:00|5244|5242|5250|5249|5252|5251|5244|5242|62858
1641821100000|2022-01-10 13:25:00|5251|5250|5246|5245|5256|5255|5242|5240|61618
1641821400000|2022-01-10 13:30:00|5247|5246|5244|5242|5247|5246|5236|5234|10812
1641821700000|2022-01-10 13:35:00|5243|5243|5246|5244|5251|5250|5243|5242|26012
1641822000000|2022-01-10 13:40:00|5247|5246|5252|5250|5252|5251|5243|5241|19496
1641822300000|2022-01-10 13:45:00|5251|5251|5250|5249|5251|5251|5247|5246|11608
1641822600000|2022-01-10 13:50:00|5251|5250|5239|5237|5251|5250|5238|5236|230239
1641822900000|2022-01-10 13:55:00|5240|5238|5241|5239|5242|5241|5238|5237|6544
1641823200000|2022-01-10 14:00:00|5242|5240|5234|5232|5242|5241|5233|5231|18238
1641823500000|2022-01-10 14:05:00|5235|5233|5237|5235|5238|5236|5230|5228|10063
1641823800000|2022-01-10 14:10:00|5238|5236|5221|5219|5240|5239|5221|5219|14798
1641824100000|2022-01-10 14:15:00|5222|5220|5212|5210|5223|5221|5210|5207|29497
1641824400000|2022-01-10 14:20:00|5213|5211|5223|5220|5223|5220|5211|5210|16018
1641824700000|2022-01-10 14:25:00|5224|5221|5228|5226|5231|5229|5221|5220|48341
1641825000000|2022-01-10 14:30:00|5227|5225|5227|5225|5249|5248|5226|5224|93218
1641825300000|2022-01-10 14:35:00|5226|5224|5218|5217|5226|5224|5201|5200|47964
1641825600000|2022-01-10 14:40:00|5219|5216|5239|5237|5242|5240|5217|5215|42439
1641825900000|2022-01-10 14:45:00|5238|5236|5225|5223|5241|5240|5223|5221|35434
1641826200000|2022-01-10 14:50:00|5224|5224|5219|5217|5227|5226|5214|5213|27922
1641826500000|2022-01-10 14:55:00|5218|5216|5220|5218|5227|5225|5217|5215|25709
1641826800000|2022-01-10 15:00:00|5219|5217|5211|5209|5220|5217|5205|5204|31275
1641827100000|2022-01-10 15:05:00|5210|5208|5232|5230|5233|5232|5209|5208|44412
1641827400000|2022-01-10 15:10:00|5231|5229|5220|5218|5232|5231|5211|5210|108459
1641827700000|2022-01-10 15:15:00|5219|5217|5212|5210|5224|5223|5211|5209|34902
1641828000000|2022-01-10 15:20:00|5211|5209|5212|5210|5215|5213|5207|5205|27507
1641828300000|2022-01-10 15:25:00|5211|5209|5210|5208|5212|5211|5205|5204|60695
1641828600000|2022-01-10 15:30:00|5209|5209|5215|5213|5220|5219|5209|5208|46208
1641828900000|2022-01-10 15:35:00|5216|5214|5206|5204|5216|5215|5205|5204|26022
1641829200000|2022-01-10 15:40:00|5205|5203|5205|5203|5208|5206|5198|5196|26166
1641829500000|2022-01-10 15:45:00|5204|5204|5198|5197|5211|5210|5196|5195|28096
1641829800000|2022-01-10 15:50:00|5199|5196|5206|5204|5206|5204|5195|5193|22391
1641830100000|2022-01-10 15:55:00|5205|5205|5207|5205|5211|5210|5204|5202|19093
1641830400000|2022-01-10 16:00:00|5206|5204|5210|5208|5212|5211|5204|5202|29975
1641830700000|2022-01-10 16:05:00|5209|5209|5209|5208|5212|5211|5207|5205|159096
1641831000000|2022-01-10 16:10:00|5208|5207|5213|5212|5215|5214|5207|5206|111328
1641831300000|2022-01-10 16:15:00|5214|5213|5222|5220|5222|5221|5212|5211|51395
1641831600000|2022-01-10 16:20:00|5221|5221|5220|5218|5222|5221|5217|5216|45020
1641831900000|2022-01-10 16:25:00|5219|5219|5223|5221|5226|5224|5217|5216|86879
1641888000000|2022-01-11 08:00:00|5284|5254|5255|5250|5289|5285|5238|5230|30287
1641888300000|2022-01-11 08:05:00|5256|5251|5261|5258|5265|5261|5239|5236|33178
1641888600000|2022-01-11 08:10:00|5262|5259|5270|5268|5273|5272|5260|5258|48799
1641888900000|2022-01-11 08:15:00|5271|5269|5276|5273|5278|5277|5265|5264|49864
1641889200000|2022-01-11 08:20:00|5275|5274|5289|5288|5290|5288|5270|5268|38961
1641889500000|2022-01-11 08:25:00|5290|5287|5283|5281|5298|5296|5281|5280|45375
1641889800000|2022-01-11 08:30:00|5282|5280|5267|5264|5284|5281|5265|5262|34371
1641890100000|2022-01-11 08:35:00|5268|5265|5276|5274|5280|5279|5260|5258|19321
1641890400000|2022-01-11 08:40:00|5275|5275|5279|5277|5279|5278|5267|5266|21141
1641890700000|2022-01-11 08:45:00|5278|5276|5295|5293|5297|5296|5277|5276|46251
1641891000000|2022-01-11 08:50:00|5296|5294|5300|5297|5300|5299|5292|5291|19961
1641891300000|2022-01-11 08:55:00|5299|5298|5300|5298|5303|5301|5290|5289|45482
1641891600000|2022-01-11 09:00:00|5299|5297|5316|5314|5317|5314|5298|5297|24991
1641891900000|2022-01-11 09:05:00|5315|5313|5301|5299|5316|5314|5300|5299|32894
1641892200000|2022-01-11 09:10:00|5300|5298|5313|5312|5315|5313|5297|5295|19394
1641892500000|2022-01-11 09:15:00|5312|5311|5312|5310|5317|5316|5307|5305|19117
1641892800000|2022-01-11 09:20:00|5311|5311|5314|5312|5316|5315|5304|5302|17553
1641893100000|2022-01-11 09:25:00|5313|5311|5314|5312|5316|5314|5311|5309|8688
1641893400000|2022-01-11 09:30:00|5315|5313|5317|5315|5322|5320|5312|5311|21015
1641893700000|2022-01-11 09:35:00|5318|5316|5312|5311|5320|5318|5311|5310|16916
1641894000000|2022-01-11 09:40:00|5311|5310|5305|5303|5315|5314|5303|5301|27165
1641894300000|2022-01-11 09:45:00|5304|5304|5302|5299|5308|5307|5298|5297|26092
1641894600000|2022-01-11 09:50:00|5303|5300|5306|5304|5308|5306|5299|5298|11845
1641894900000|2022-01-11 09:55:00|5307|5305|5299|5297|5308|5307|5297|5296|17884
1641895200000|2022-01-11 10:00:00|5300|5298|5306|5304|5308|5306|5299|5297|9058
1641895500000|2022-01-11 10:05:00|5307|5305|5303|5301|5310|5309|5296|5295|11875
1641895800000|2022-01-11 10:10:00|5304|5302|5310|5308|5310|5308|5303|5301|9160
1641896100000|2022-01-11 10:15:00|5309|5307|5312|5310|5315|5314|5306|5304|16706
1641896400000|2022-01-11 10:20:00|5313|5311|5313|5310|5317|5315|5311|5310|10313
1641896700000|2022-01-11 10:25:00|5312|5311|5308|5306|5313|5312|5300|5298|52880
1641897000000|2022-01-11 10:30:00|5309|5307|5306|5304|5311|5310|5302|5300|31482
1641897300000|2022-01-11 10:35:00|5305|5303|5298|5296|5306|5303|5294|5292|16583
1641897600000|2022-01-11 10:40:00|5299|5297|5302|5300|5303|5302|5298|5297|15652
1641897900000|2022-01-11 10:45:00|5303|5301|5298|5296|5304|5303|5298|5296|14819
1641898200000|2022-01-11 10:50:00|5297|5295|5296|5294|5301|5299|5295|5294|20218
1641898500000|2022-01-11 10:55:00|5297|5295|5293|5292|5300|5299|5291|5290|8767
1641898800000|2022-01-11 11:00:00|5292|5291|5302|5300|5302|5300|5290|5289|18914
1641899100000|2022-01-11 11:05:00|5301|5301|5301|5299|5304|5302|5299|5297|20394
1641899400000|2022-01-11 11:10:00|5300|5298|5298|5296|5301|5298|5293|5291|17816
1641899700000|2022-01-11 11:15:00|5299|5297|5282|5280|5299|5297|5281|5280|11574
1641900000000|2022-01-11 11:20:00|5281|5279|5280|5278|5284|5282|5279|5277|10676
1641900300000|2022-01-11 11:25:00|5279|5277|5267|5266|5280|5277|5267|5265|21028
1641900600000|2022-01-11 11:30:00|5268|5267|5263|5261|5269|5267|5262|5261|7874
1641900900000|2022-01-11 11:35:00|5264|5262|5250|5248|5264|5263|5247|5245|12861
1641901200000|2022-01-11 11:40:00|5251|5249|5261|5259|5262|5260|5249|5247|12255
1641901500000|2022-01-11 11:45:00|5260|5260|5253|5251|5262|5261|5251|5249|16955
1641901800000|2022-01-11 11:50:00|5252|5250|5269|5267|5269|5267|5252|5250|43739
1641902100000|2022-01-11 11:55:00|5268|5266|5254|5252|5268|5267|5252|5250|17485
1641902400000|2022-01-11 12:00:00|5255|5253|5252|5251|5260|5259|5252|5250|18272
1641902700000|2022-01-11 12:05:00|5253|5250|5257|5255|5257|5255|5251|5249|17383
1641903000000|2022-01-11 12:10:00|5256|5254|5265|5263|5266|5264|5255|5253|16945
1641903300000|2022-01-11 12:15:00|5266|5264|5264|5262|5267|5266|5263|5261|15470
1641903600000|2022-01-11 12:20:00|5263|5261|5263|5260|5265|5263|5259|5257|10571
1641903900000|2022-01-11 12:25:00|5262|5259|5262|5260|5263|5261|5260|5258|5883
1641904200000|2022-01-11 12:30:00|5261|5259|5262|5260|5267|5266|5260|5259|4840
1641904500000|2022-01-11 12:35:00|5261|5261|5263|5262|5263|5262|5260|5259|3413
1641904800000|2022-01-11 12:40:00|5262|5261|5262|5260|5267|5265|5261|5260|7370
1641905100000|2022-01-11 12:45:00|5263|5261|5261|5259|5263|5261|5254|5252|13251
1641905400000|2022-01-11 12:50:00|5260|5258|5258|5257|5261|5260|5256|5254|8351
1641905700000|2022-01-11 12:55:00|5257|5256|5258|5257|5260|5259|5253|5252|19617
1641906000000|2022-01-11 13:00:00|5259|5258|5263|5261|5264|5262|5259|5257|8125
1641906300000|2022-01-11 13:05:00|5261|5260|5264|5262|5264|5262|5261|5260|7078
1641906600000|2022-01-11 13:10:00|5265|5263|5261|5259|5266|5265|5260|5259|8483
1641906900000|2022-01-11 13:15:00|5260|5260|5261|5260|5268|5267|5260|5259|20318
1641907200000|2022-01-11 13:20:00|5262|5259|5270|5268|5272|5271|5261|5259|18418
1641907500000|2022-01-11 13:25:00|5269|5267|5268|5266|5273|5271|5265|5264|31335
1641907800000|2022-01-11 13:30:00|5269|5267|5276|5274|5276|5274|5268|5267|16689
1641908100000|2022-01-11 13:35:00|5277|5275|5273|5271|5277|5276|5269|5268|13466
1641908400000|2022-01-11 13:40:00|5274|5272|5270|5269|5277|5275|5270|5268|9679
1641908700000|2022-01-11 13:45:00|5269|5268|5275|5274|5278|5276|5267|5266|17943
1641909000000|2022-01-11 13:50:00|5276|5275|5275|5272|5277|5275|5271|5269|9034
1641909300000|2022-01-11 13:55:00|5276|5273|5275|5273|5276|5275|5273|5272|14473
1641909600000|2022-01-11 14:00:00|5276|5274|5274|5273|5279|5278|5272|5269|38099
1641909900000|2022-01-11 14:05:00|5275|5274|5276|5274|5278|5276|5273|5272|18760
1641910200000|2022-01-11 14:10:00|5275|5275|5265|5263|5277|5275|5261|5259|30265
1641910500000|2022-01-11 14:15:00|5266|5265|5260|5259|5267|5265|5259|5257|24509
1641910800000|2022-01-11 14:20:00|5261|5258|5258|5256|5265|5264|5256|5255|27999
1641911100000|2022-01-11 14:25:00|5259|5257|5261|5259|5262|5260|5250|5249|65125
1641911400000|2022-01-11 14:30:00|5260|5260|5289|5287|5295|5294|5252|5250|192996
1641911700000|2022-01-11 14:35:00|5288|5286|5282|5280|5291|5289|5267|5265|157582
1641912000000|2022-01-11 14:40:00|5283|5281|5271|5269|5289|5288|5268|5266|97610
1641912300000|2022-01-11 14:45:00|5270|5268|5268|5266|5271|5269|5246|5244|119732
1641912600000|2022-01-11 14:50:00|5269|5267|5266|5265|5277|5276|5259|5257|54333
1641912900000|2022-01-11 14:55:00|5267|5264|5267|5266|5267|5266|5254|5252|75808
1641913200000|2022-01-11 15:00:00|5268|5267|5276|5274|5282|5281|5267|5266|54362
1641913500000|2022-01-11 15:05:00|5275|5275|5282|5280|5284|5283|5271|5270|29190
1641913800000|2022-01-11 15:10:00|5281|5279|5273|5271|5283|5281|5268|5267|36005
1641914100000|2022-01-11 15:15:00|5274|5272|5280|5278|5283|5281|5267|5265|44029
1641914400000|2022-01-11 15:20:00|5279|5279|5287|5285|5288|5287|5277|5276|33007
1641914700000|2022-01-11 15:25:00|5286|5284|5298|5295|5299|5298|5278|5276|48613
1641915000000|2022-01-11 15:30:00|5297|5296|5289|5288|5300|5299|5284|5283|55332
1641915300000|2022-01-11 15:35:00|5290|5289|5299|5298|5299|5298|5289|5287|33174
1641915600000|2022-01-11 15:40:00|5300|5299|5286|5285|5307|5305|5284|5282|245003
1641915900000|2022-01-11 15:45:00|5285|5284|5294|5292|5296|5295|5284|5282|95634
1641916200000|2022-01-11 15:50:00|5293|5291|5296|5294|5298|5297|5291|5290|36376
1641916500000|2022-01-11 15:55:00|5297|5295|5297|5295|5303|5301|5295|5293|43460
1641916800000|2022-01-11 16:00:00|5296|5296|5304|5302|5305|5303|5295|5293|61677
1641917100000|2022-01-11 16:05:00|5305|5303|5302|5301|5307|5305|5300|5298|68631
1641917400000|2022-01-11 16:10:00|5303|5300|5300|5298|5303|5301|5296|5294|30081
1641917700000|2022-01-11 16:15:00|5299|5299|5301|5299|5303|5301|5293|5292|52874
1641918000000|2022-01-11 16:20:00|5300|5298|5301|5299|5303|5302|5296|5294|63639
1641918300000|2022-01-11 16:25:00|5300|5300|5299|5297|5301|5300|5294|5293|34926
1641974400000|2022-01-12 08:00:00|5351|5346|5337|5334|5374|5369|5331|5327|75749
1641974700000|2022-01-12 08:05:00|5336|5335|5367|5364|5370|5366|5336|5334|55727
1641975000000|2022-01-12 08:10:00|5366|5365|5388|5386|5397|5395|5366|5364|138063
1641975300000|2022-01-12 08:15:00|5389|5387|5412|5411|5415|5413|5389|5387|54681
1641975600000|2022-01-12 08:20:00|5413|5412|5442|5441|5449|5448|5412|5411|133156
1641975900000|2022-01-12 08:25:00|5443|5442|5443|5441|5454|5453|5439|5438|82305
1641976200000|2022-01-12 08:30:00|5444|5442|5455|5454|5459|5458|5444|5441|54176
1641976500000|2022-01-12 08:35:00|5456|5455|5453|5451|5461|5460|5440|5438|54136
1641976800000|2022-01-12 08:40:00|5452|5450|5426|5425|5455|5453|5426|5425|60184
1641977100000|2022-01-12 08:45:00|5427|5424|5420|5418|5434|5432|5419|5417|64167
1641977400000|2022-01-12 08:50:00|5419|5417|5412|5410|5420|5418|5401|5400|48442
1641977700000|2022-01-12 08:55:00|5413|5411|5429|5428|5430|5429|5406|5404|45884
1641978000000|2022-01-12 09:00:00|5428|5427|5419|5417|5428|5427|5410|5408|86050
1641978300000|2022-01-12 09:05:00|5418|5416|5422|5419|5422|5421|5410|5409|19323
1641978600000|2022-01-12 09:10:00|5423|5420|5426|5424|5430|5429|5418|5417|35913
1641978900000|2022-01-12 09:15:00|5425|5423|5431|5429|5431|5430|5419|5417|15438
1641979200000|2022-01-12 09:20:00|5430|5431|5432|5431|5433|5431|5425|5424|26280
1641979500000|2022-01-12 09:25:00|5433|5432|5437|5436|5446|5444|5433|5432|33814
1641979800000|2022-01-12 09:30:00|5436|5435|5445|5443|5445|5444|5435|5434|36950
1641980100000|2022-01-12 09:35:00|5444|5444|5438|5436|5445|5444|5431|5430|23829
1641980400000|2022-01-12 09:40:00|5439|5437|5449|5447|5449|5447|5437|5436|25599
1641980700000|2022-01-12 09:45:00|5450|5448|5441|5439|5450|5449|5439|5437|35431
1641981000000|2022-01-12 09:50:00|5442|5440|5447|5445|5449|5448|5441|5439|40594
1641981300000|2022-01-12 09:55:00|5448|5447|5443|5441|5453|5452|5440|5439|41823
1641981600000|2022-01-12 10:00:00|5444|5442|5434|5432|5446|5445|5434|5432|42672
1641981900000|2022-01-12 10:05:00|5435|5433|5434|5432|5441|5439|5432|5431|18793
1641982200000|2022-01-12 10:10:00|5433|5433|5435|5432|5435|5434|5430|5428|19643
1641982500000|2022-01-12 10:15:00|5436|5433|5424|5422|5437|5435|5422|5420|32524
1641982800000|2022-01-12 10:20:00|5423|5421|5420|5418|5424|5423|5418|5416|16925
1641983100000|2022-01-12 10:25:00|5421|5419|5423|5422|5423|5422|5417|5416|19050
1641983400000|2022-01-12 10:30:00|5424|5421|5414|5412|5425|5424|5410|5409|15351
1641983700000|2022-01-12 10:35:00|5415|5413|5422|5420|5430|5429|5414|5412|40089
1641984000000|2022-01-12 10:40:00|5421|5419|5427|5425|5431|5429|5420|5418|19524
1641984300000|2022-01-12 10:45:00|5426|5424|5435|5433|5437|5436|5425|5423|13990
1641984600000|2022-01-12 10:50:00|5434|5432|5433|5431|5436|5434|5431|5429|8182
1641984900000|2022-01-12 10:55:00|5432|5432|5436|5435|5438|5436|5432|5431|15340
1641985200000|2022-01-12 11:00:00|5437|5436|5437|5435|5439|5438|5435|5434|7618
1641985500000|2022-01-12 11:05:00|5436|5434|5438|5436|5440|5439|5436|5434|16279
1641985800000|2022-01-12 11:10:00|5437|5437|5440|5438|5440|5439|5436|5435|18737
1641986100000|2022-01-12 11:15:00|5439|5437|5434|5433|5439|5437|5430|5429|12693
1641986400000|2022-01-12 11:20:00|5435|5432|5440|5438|5442|5441|5435|5432|19238
1641986700000|2022-01-12 11:25:00|5439|5437|5437|5436|5440|5439|5434|5433|9878
1641987000000|2022-01-12 11:30:00|5436|5435|5438|5437|5440|5439|5436|5434|10418
1641987300000|2022-01-12 11:35:00|5437|5436|5437|5436|5440|5438|5436|5435|8847
1641987600000|2022-01-12 11:40:00|5436|5435|5427|5425|5437|5436|5427|5425|12778
1641987900000|2022-01-12 11:45:00|5426|5426|5431|5429|5431|5429|5426|5425|12437
1641988200000|2022-01-12 11:50:00|5430|5428|5427|5425|5430|5428|5421|5420|9532
1641988500000|2022-01-12 11:55:00|5428|5426|5425|5423|5433|5432|5424|5423|15884
1641988800000|2022-01-12 12:00:00|5426|5424|5431|5429|5432|5430|5424|5423|15965
1641989100000|2022-01-12 12:05:00|5432|5430|5435|5433|5439|5437|5431|5429|21295
1641989400000|2022-01-12 12:10:00|5436|5434|5435|5433|5437|5436|5432|5430|9877
1641989700000|2022-01-12 12:15:00|5436|5434|5433|5431|5437|5435|5432|5430|11985
1641990000000|2022-01-12 12:20:00|5432|5430|5434|5432|5434|5432|5430|5429|7376
1641990300000|2022-01-12 12:25:00|5435|5433|5436|5434|5436|5435|5430|5428|27258
1641990600000|2022-01-12 12:30:00|5437|5435|5439|5437|5441|5440|5434|5433|10810
1641990900000|2022-01-12 12:35:00|5440|5439|5442|5440|5443|5441|5439|5438|54164
1641991200000|2022-01-12 12:40:00|5443|5441|5443|5441|5448|5447|5442|5441|11376
1641991500000|2022-01-12 12:45:00|5444|5442|5440|5438|5445|5444|5439|5437|10596
1641991800000|2022-01-12 12:50:00|5441|5439|5443|5442|5444|5442|5439|5438|12547
1641992100000|2022-01-12 12:55:00|5444|5443|5446|5445|5448|5447|5444|5443|17516
1641992400000|2022-01-12 13:00:00|5447|5446|5448|5446|5451|5449|5446|5445|21044
1641992700000|2022-01-12 13:05:00|5449|5447|5447|5445|5451|5449|5446|5445|24237
1641993000000|2022-01-12 13:10:00|5448|5446|5454|5453|5454|5453|5448|5446|9605
1641993300000|2022-01-12 13:15:00|5455|5454|5454|5453|5457|5455|5451|5450|23268
1641993600000|2022-01-12 13:20:00|5455|5454|5463|5461|5464|5463|5454|5454|14505
1641993900000|2022-01-12 13:25:00|5464|5462|5471|5469|5472|5471|5462|5461|20333
1641994200000|2022-01-12 13:30:00|5470|5470|5477|5475|5482|5481|5469|5467|48598
1641994500000|2022-01-12 13:35:00|5478|5476|5484|5482|5484|5482|5475|5474|24809
1641994800000|2022-01-12 13:40:00|5485|5483|5484|5482|5491|5490|5483|5482|25292
1641995100000|2022-01-12 13:45:00|5483|5483|5464|5462|5485|5483|5463|5462|31755
1641995400000|2022-01-12 13:50:00|5463|5461|5462|5460|5467|5465|5456|5455|36718
1641995700000|2022-01-12 13:55:00|5463|5461|5467|5465|5469|5467|5461|5459|10818
1641996000000|2022-01-12 14:00:00|5466|5464|5476|5474|5476|5475|5463|5462|16529
1641996300000|2022-01-12 14:05:00|5477|5473|5484|5482|5485|5484|5473|5472|14542
1641996600000|2022-01-12 14:10:00|5483|5481|5476|5474|5483|5481|5474|5472|23701
1641996900000|2022-01-12 14:15:00|5477|5473|5465|5463|5479|5477|5461|5460|26681
1641997200000|2022-01-12 14:20:00|5464|5462|5471|5469|5474|5472|5458|5457|53733
1641997500000|2022-01-12 14:25:00|5470|5470|5476|5474|5479|5477|5469|5467|35091
1641997800000|2022-01-12 14:30:00|5475|5475|5473|5470|5503|5502|5471|5469|194763
1641998100000|2022-01-12 14:35:00|5474|5472|5489|5488|5491|5490|5466|5465|84621
1641998400000|2022-01-12 14:40:00|5490|5487|5508|5506|5510|5508|5486|5484|57423
1641998700000|2022-01-12 14:45:00|5509|5507|5502|5501|5513|5511|5492|5490|55513
1641999000000|2022-01-12 14:50:00|5503|5500|5494|5492|5503|5502|5490|5488|56180
1641999300000|2022-01-12 14:55:00|5495|5493|5488|5486|5501|5499|5483|5482|48661
1641999600000|2022-01-12 15:00:00|5490|5487|5487|5485|5492|5491|5482|5480|60751
1641999900000|2022-01-12 15:05:00|5486|5484|5495|5494|5496|5495|5482|5480|41563
1642000200000|2022-01-12 15:10:00|5496|5493|5501|5499|5507|5506|5495|5493|50562
1642000500000|2022-01-12 15:15:00|5502|5500|5498|5496|5514|5513|5498|5496|94939
1642000800000|2022-01-12 15:20:00|5499|5497|5499|5497|5502|5500|5494|5493|45151
1642001100000|2022-01-12 15:25:00|5498|5496|5479|5478|5498|5497|5475|5473|80566
1642001400000|2022-01-12 15:30:00|5480|5479|5483|5481|5488|5487|5473|5471|152691
1642001700000|2022-01-12 15:35:00|5482|5482|5473|5471|5483|5482|5472|5471|42583
1642002000000|2022-01-12 15:40:00|5472|5470|5465|5463|5475|5474|5459|5458|44736
1642002300000|2022-01-12 15:45:00|5464|5464|5473|5470|5473|5472|5462|5461|186201
1642002600000|2022-01-12 15:50:00|5472|5471|5472|5471|5480|5478|5471|5469|49221
1642002900000|2022-01-12 15:55:00|5471|5470|5465|5464|5474|5473|5462|5461|64477
1642003200000|2022-01-12 16:00:00|5464|5463|5460|5458|5469|5468|5457|5456|53012
1642003500000|2022-01-12 16:05:00|5459|5459|5457|5455|5463|5462|5453|5452|66583
1642003800000|2022-01-12 16:10:00|5458|5456|5453|5451|5461|5460|5450|5448|52454
1642004100000|2022-01-12 16:15:00|5452|5450|5447|5446|5453|5452|5444|5443|79677
1642004400000|2022-01-12 16:20:00|5446|5445|5448|5447|5452|5451|5446|5444|352590
1642004700000|2022-01-12 16:25:00|5449|5448|5451|5450|5455|5454|5445|5443|194603
1642060800000|2022-01-13 08:00:00|5480|5471|5468|5463|5498|5496|5463|5460|65912
1642061100000|2022-01-13 08:05:00|5469|5464|5455|5452|5472|5471|5453|5450|37061
1642061400000|2022-01-13 08:10:00|5454|5451|5448|5446|5455|5454|5440|5438|72529
1642061700000|2022-01-13 08:15:00|5447|5447|5438|5436|5452|5450|5435|5433|62809
1642062000000|2022-01-13 08:20:00|5437|5435|5413|5411|5438|5437|5412|5410|30646
1642062300000|2022-01-13 08:25:00|5414|5412|5412|5410|5419|5417|5409|5408|27100
1642062600000|2022-01-13 08:30:00|5413|5411|5426|5424|5429|5427|5410|5409|28671
1642062900000|2022-01-13 08:35:00|5425|5423|5424|5422|5425|5423|5410|5408|26540
1642063200000|2022-01-13 08:40:00|5423|5421|5423|5420|5432|5431|5420|5418|8574
1642063500000|2022-01-13 08:45:00|5422|5419|5406|5404|5422|5419|5404|5403|31437
1642063800000|2022-01-13 08:50:00|5407|5403|5408|5405|5416|5415|5402|5400|27439
1642064100000|2022-01-13 08:55:00|5407|5406|5418|5415|5423|5422|5407|5405|17984
1642064400000|2022-01-13 09:00:00|5419|5416|5425|5422|5427|5425|5418|5415|22372
1642064700000|2022-01-13 09:05:00|5424|5421|5428|5426|5430|5428|5422|5420|15030
1642065000000|2022-01-13 09:10:00|5429|5425|5408|5406|5429|5425|5408|5406|16950
1642065300000|2022-01-13 09:15:00|5407|5405|5412|5411|5423|5421|5406|5404|19148
1642065600000|2022-01-13 09:20:00|5413|5410|5416|5414|5416|5415|5407|5405|16465
1642065900000|2022-01-13 09:25:00|5417|5415|5422|5420|5423|5422|5417|5414|8613
1642066200000|2022-01-13 09:30:00|5421|5419|5423|5421|5424|5423|5418|5417|50063
1642066500000|2022-01-13 09:35:00|5424|5422|5431|5430|5433|5431|5424|5422|15158
1642066800000|2022-01-13 09:40:00|5430|5429|5435|5434|5436|5434|5430|5428|7073
1642067100000|2022-01-13 09:45:00|5434|5433|5432|5430|5442|5439|5432|5430|10154
1642067400000|2022-01-13 09:50:00|5431|5431|5429|5427|5433|5431|5426|5424|50886
1642067700000|2022-01-13 09:55:00|5428|5426|5434|5433|5434|5433|5426|5425|18135
1642068000000|2022-01-13 10:00:00|5433|5432|5429|5427|5433|5432|5427|5426|7861
1642068300000|2022-01-13 10:05:00|5430|5428|5433|5431|5435|5433|5429|5428|2569
1642068600000|2022-01-13 10:10:00|5432|5430|5439|5437|5439|5438|5431|5430|4836
1642068900000|2022-01-13 10:15:00|5438|5436|5428|5426|5439|5436|5426|5425|26209
1642069200000|2022-01-13 10:20:00|5427|5427|5420|5417|5433|5431|5420|5417|12558
1642069500000|2022-01-13 10:25:00|5419|5418|5419|5417|5421|5420|5416|5415|13375
1642069800000|2022-01-13 10:30:00|5418|5416|5429|5428|5431|5430|5416|5415|16179
1642070100000|2022-01-13 10:35:00|5428|5427|5424|5422|5431|5430|5424|5422|9489
1642070400000|2022-01-13 10:40:00|5425|5423|5424|5422|5431|5430|5420|5419|54254
1642070700000|2022-01-13 10:45:00|5425|5423|5413|5412|5425|5423|5412|5411|23900
1642071000000|2022-01-13 10:50:00|5414|5411|5416|5414|5416|5415|5412|5411|4471
1642071300000|2022-01-13 10:55:00|5417|5415|5424|5422|5425|5423|5416|5414|12296
1642071600000|2022-01-13 11:00:00|5425|5423|5428|5426|5430|5428|5424|5422|7543
1642071900000|2022-01-13 11:05:00|5429|5427|5433|5431|5433|5431|5428|5426|16592
1642072200000|2022-01-13 11:10:00|5434|5432|5437|5436|5441|5439|5430|5428|8201
1642072500000|2022-01-13 11:15:00|5436|5435|5434|5432|5437|5436|5432|5430|3791
1642072800000|2022-01-13 11:20:00|5433|5431|5430|5429|5433|5432|5426|5423|13399
1642073100000|2022-01-13 11:25:00|5429|5428|5436|5434|5436|5434|5424|5422|25294
1642073400000|2022-01-13 11:30:00|5437|5435|5436|5435|5441|5440|5435|5433|6486
1642073700000|2022-01-13 11:35:00|5435|5434|5431|5429|5435|5435|5431|5429|8342
1642074000000|2022-01-13 11:40:00|5432|5430|5429|5427|5432|5431|5427|5426|8097
1642074300000|2022-01-13 11:45:00|5430|5428|5429|5428|5434|5432|5425|5424|12006
1642074600000|2022-01-13 11:50:00|5428|5427|5425|5424|5429|5428|5424|5423|13545
1642074900000|2022-01-13 11:55:00|5426|5423|5432|5431|5435|5433|5426|5423|14392
1642075200000|2022-01-13 12:00:00|5433|5432|5429|5427|5434|5432|5427|5426|17317
1642075500000|2022-01-13 12:05:00|5430|5428|5432|5431|5434|5432|5430|5428|10969
1642075800000|2022-01-13 12:10:00|5431|5430|5433|5432|5434|5433|5431|5430|5858
1642076100000|2022-01-13 12:15:00|5432|5431|5429|5427|5433|5431|5424|5423|14461
1642076400000|2022-01-13 12:20:00|5428|5426|5428|5426|5428|5427|5424|5423|12508
1642076700000|2022-01-13 12:25:00|5429|5428|5432|5430|5433|5431|5429|5427|15364
1642077000000|2022-01-13 12:30:00|5431|5429|5448|5446|5448|5446|5430|5429|41629
1642077300000|2022-01-13 12:35:00|5449|5447|5451|5449|5451|5450|5447|5446|5645
1642077600000|2022-01-13 12:40:00|5452|5450|5457|5455|5458|5456|5452|5449|12435
1642077900000|2022-01-13 12:45:00|5456|5454|5452|5449|5459|5457|5451|5449|14236
1642078200000|2022-01-13 12:50:00|5453|5450|5450|5448|5454|5453|5442|5441|18595
1642078500000|2022-01-13 12:55:00|5449|5447|5448|5447|5450|5449|5446|5444|16973
1642078800000|2022-01-13 13:00:00|5449|5448|5450|5447|5456|5453|5446|5445|12332
1642079100000|2022-01-13 13:05:00|5449|5448|5443|5442|5450|5449|5441|5439|30464
1642079400000|2022-01-13 13:10:00|5444|5443|5446|5445|5446|5445|5440|5438|6977
1642079700000|2022-01-13 13:15:00|5445|5444|5449|5446|5451|5450|5443|5442|16056
1642080000000|2022-01-13 13:20:00|5448|5445|5448|5446|5450|5447|5445|5443|12094
1642080300000|2022-01-13 13:25:00|5447|5447|5444|5443|5450|5449|5442|5441|17757
1642080600000|2022-01-13 13:30:00|5443|5442|5447|5446|5451|5449|5443|5442|149590
1642080900000|2022-01-13 13:35:00|5448|5447|5447|5445|5448|5447|5442|5440|6898
1642081200000|2022-01-13 13:40:00|5446|5444|5444|5443|5447|5445|5443|5442|5274
1642081500000|2022-01-13 13:45:00|5443|5442|5450|5449|5450|5449|5442|5441|7616
1642081800000|2022-01-13 13:50:00|5449|5448|5447|5445|5458|5456|5446|5445|23670
1642082100000|2022-01-13 13:55:00|5446|5446|5457|5455|5458|5457|5446|5445|20486
1642082400000|2022-01-13 14:00:00|5456|5456|5463|5461|5463|5462|5453|5452|54435
1642082700000|2022-01-13 14:05:00|5462|5462|5470|5467|5471|5470|5462|5461|17229
1642083000000|2022-01-13 14:10:00|5469|5468|5465|5464|5469|5468|5462|5460|5037
1642083300000|2022-01-13 14:15:00|5464|5463|5462|5460|5465|5464|5458|5457|26212
1642083600000|2022-01-13 14:20:00|5461|5459|5460|5459|5465|5463|5460|5458|13762
1642083900000|2022-01-13 14:25:00|5461|5460|5463|5462|5465|5464|5459|5458|23543
1642084200000|2022-01-13 14:30:00|5462|5461|5470|5468|5477|5476|5459|5457|58720
1642084500000|2022-01-13 14:35:00|5471|5469|5481|5480|5485|5483|5469|5467|626678
1642084800000|2022-01-13 14:40:00|5482|5481|5485|5484|5489|5488|5476|5474|75162
1642085100000|2022-01-13 14:45:00|5484|5483|5481|5478|5489|5488|5478|5476|47561
1642085400000|2022-01-13 14:50:00|5480|5479|5490|5489|5494|5492|5479|5478|25731
1642085700000|2022-01-13 14:55:00|5491|5490|5485|5483|5494|5493|5484|5483|26467
1642086000000|2022-01-13 15:00:00|5486|5484|5490|5489|5496|5494|5482|5481|53462
1642086300000|2022-01-13 15:05:00|5491|5490|5482|5479|5493|5492|5478|5476|35170
1642086600000|2022-01-13 15:10:00|5481|5478|5478|5476|5483|5482|5477|5476|44120
1642086900000|2022-01-13 15:15:00|5479|5477|5459|5457|5480|5479|5459|5457|75653
1642087200000|2022-01-13 15:20:00|5458|5456|5471|5469|5472|5470|5457|5456|31737
1642087500000|2022-01-13 15:25:00|5470|5468|5478|5477|5479|5477|5466|5465|55186
1642087800000|2022-01-13 15:30:00|5477|5476|5471|5469|5485|5483|5468|5465|115131
1642088100000|2022-01-13 15:35:00|5472|5470|5476|5474|5482|5480|5468|5466|73935
1642088400000|2022-01-13 15:40:00|5474|5473|5476|5475|5480|5479|5471|5470|41946
1642088700000|2022-01-13 15:45:00|5477|5476|5470|5468|5484|5483|5470|5468|63840
1642089000000|2022-01-13 15:50:00|5469|5467|5456|5454|5469|5467|5455|5453|63736
1642089300000|2022-01-13 15:55:00|5457|5455|5467|5465|5473|5472|5456|5454|39729
1642089600000|2022-01-13 16:00:00|5468|5466|5465|5463|5468|5466|5461|5460|38323
1642089900000|2022-01-13 16:05:00|5464|5462|5461|5460|5468|5467|5460|5458|42752
1642090200000|2022-01-13 16:10:00|5462|5461|5473|5471|5474|5472|5461|5459|51382
1642090500000|2022-01-13 16:15:00|5472|5470|5471|5470|5478|5477|5469|5468|33810
1642090800000|2022-01-13 16:20:00|5472|5469|5478|5476|5481|5479|5470|5469|38730
1642091100000|2022-01-13 16:25:00|5479|5477|5477|5475|5482|5481|5472|5471|84388
1642147200000|2022-01-14 08:00:00|5416|5404|5400|5396|5416|5412|5374|5372|59447
1642147500000|2022-01-14 08:05:00|5399|5394|5401|5399|5404|5401|5394|5391|42677
1642147800000|2022-01-14 08:10:00|5402|5400|5434|5431|5434|5432|5402|5400|35304
1642148100000|2022-01-14 08:15:00|5435|5432|5436|5434|5453|5451|5433|5431|48927
1642148400000|2022-01-14 08:20:00|5435|5433|5437|5436|5442|5440|5427|5426|13469
1642148700000|2022-01-14 08:25:00|5438|5435|5440|5437|5446|5444|5433|5432|12412
1642149000000|2022-01-14 08:30:00|5441|5438|5434|5432|5450|5448|5433|5432|9858
1642149300000|2022-01-14 08:35:00|5433|5433|5424|5422|5441|5439|5423|5422|10099
1642149600000|2022-01-14 08:40:00|5423|5421|5434|5433|5434|5433|5417|5416|22635
1642149900000|2022-01-14 08:45:00|5433|5432|5423|5422|5444|5442|5422|5421|21990
1642150200000|2022-01-14 08:50:00|5422|5421|5422|5421|5426|5424|5413|5412|20204
1642150500000|2022-01-14 08:55:00|5421|5420|5426|5423|5427|5423|5409|5408|15057
1642150800000|2022-01-14 09:00:00|5425|5422|5417|5415|5426|5422|5416|5415|11813
1642151100000|2022-01-14 09:05:00|5416|5414|5411|5409|5416|5415|5408|5407|13067
1642151400000|2022-01-14 09:10:00|5412|5410|5417|5416|5420|5419|5411|5410|19228
1642151700000|2022-01-14 09:15:00|5418|5417|5423|5422|5423|5422|5414|5413|10208
1642152000000|2022-01-14 09:20:00|5422|5421|5420|5419|5422|5422|5418|5417|15089
1642152300000|2022-01-14 09:25:00|5419|5418|5418|5417|5420|5419|5407|5406|24820
1642152600000|2022-01-14 09:30:00|5419|5418|5411|5410|5419|5418|5408|5406|21686
1642152900000|2022-01-14 09:35:00|5412|5411|5417|5416|5417|5416|5409|5408|12315
1642153200000|2022-01-14 09:40:00|5418|5417|5414|5413|5418|5417|5413|5412|13172
1642153500000|2022-01-14 09:45:00|5413|5412|5413|5412|5416|5415|5410|5409|25638
1642153800000|2022-01-14 09:50:00|5412|5411|5412|5410|5415|5414|5406|5405|18351
1642154100000|2022-01-14 09:55:00|5411|5409|5416|5415|5417|5416|5410|5409|18487
1642154400000|2022-01-14 10:00:00|5417|5416|5415|5414|5419|5418|5413|5412|22941
1642154700000|2022-01-14 10:05:00|5416|5415|5415|5414|5420|5418|5414|5413|54186
1642155000000|2022-01-14 10:10:00|5414|5413|5422|5421|5424|5422|5411|5409|20393
1642155300000|2022-01-14 10:15:00|5423|5422|5423|5422|5426|5424|5421|5419|14883
1642155600000|2022-01-14 10:20:00|5424|5421|5418|5417|5424|5422|5415|5414|13780
1642155900000|2022-01-14 10:25:00|5419|5418|5424|5423|5424|5423|5419|5417|10195
1642156200000|2022-01-14 10:30:00|5423|5422|5422|5421|5424|5423|5419|5418|10544
1642156500000|2022-01-14 10:35:00|5421|5420|5420|5418|5423|5422|5415|5413|17408
1642156800000|2022-01-14 10:40:00|5419|5417|5434|5433|5435|5433|5418|5417|14178
1642157100000|2022-01-14 10:45:00|5433|5432|5429|5428|5433|5432|5428|5427|11628
1642157400000|2022-01-14 10:50:00|5428|5427|5428|5427|5428|5427|5421|5420|23795
1642157700000|2022-01-14 10:55:00|5429|5428|5435|5434|5436|5435|5428|5426|11575
1642158000000|2022-01-14 11:00:00|5436|5435|5433|5432|5439|5437|5431|5429|9437
1642158300000|2022-01-14 11:05:00|5434|5433|5433|5432|5435|5434|5433|5432|4720
1642158600000|2022-01-14 11:10:00|5432|5431|5433|5432|5436|5435|5432|5431|8983
1642158900000|2022-01-14 11:15:00|5432|5431|5433|5432|5438|5436|5429|5428|9203
1642159200000|2022-01-14 11:20:00|5434|5433|5434|5433|5436|5435|5432|5431|8462
1642159500000|2022-01-14 11:25:00|5435|5434|5445|5443|5449|5448|5433|5432|9785
1642159800000|2022-01-14 11:30:00|5444|5442|5442|5440|5447|5446|5440|5438|11379
1642160100000|2022-01-14 11:35:00|5441|5441|5442|5441|5446|5444|5439|5437|12922
1642160400000|2022-01-14 11:40:00|5441|5440|5438|5436|5442|5441|5434|5433|39028
1642160700000|2022-01-14 11:45:00|5437|5435|5429|5428|5437|5435|5429|5428|18305
1642161000000|2022-01-14 11:50:00|5428|5427|5438|5437|5438|5437|5428|5427|8706
1642161300000|2022-01-14 11:55:00|5439|5438|5434|5433|5440|5439|5431|5430|11037
1642161600000|2022-01-14 12:00:00|5433|5432|5429|5428|5434|5433|5428|5427|12803
1642161900000|2022-01-14 12:05:00|5430|5429|5432|5431|5436|5435|5430|5429|11732
1642162200000|2022-01-14 12:10:00|5433|5432|5432|5430|5439|5437|5430|5429|38892
1642162500000|2022-01-14 12:15:00|5431|5429|5428|5427|5433|5431|5423|5422|15601
1642162800000|2022-01-14 12:20:00|5429|5428|5432|5431|5436|5435|5428|5427|10482
1642163100000|2022-01-14 12:25:00|5431|5430|5420|5418|5434|5433|5420|5418|18150
1642163400000|2022-01-14 12:30:00|5421|5419|5431|5430|5432|5431|5420|5418|6924
1642163700000|2022-01-14 12:35:00|5430|5429|5429|5428|5434|5433|5429|5428|9701
1642164000000|2022-01-14 12:40:00|5428|5427|5426|5424|5429|5428|5421|5419|11943
1642164300000|2022-01-14 12:45:00|5425|5425|5429|5428|5431|5430|5425|5423|6750
1642164600000|2022-01-14 12:50:00|5430|5429|5427|5426|5430|5429|5424|5423|10209
1642164900000|2022-01-14 12:55:00|5428|5427|5421|5420|5429|5427|5419|5418|19591
1642165200000|2022-01-14 13:00:00|5422|5421|5419|5418|5424|5423|5416|5414|36380
1642165500000|2022-01-14 13:05:00|5420|5419|5418|5416|5421|5420|5417|5415|5214
1642165800000|2022-01-14 13:10:00|5417|5415|5417|5416|5418|5417|5412|5411|26913
1642166100000|2022-01-14 13:15:00|5416|5415|5411|5410|5418|5417|5411|5408|31021
1642166400000|2022-01-14 13:20:00|5410|5409|5414|5413|5418|5416|5409|5407|18882
1642166700000|2022-01-14 13:25:00|5415|5414|5417|5415|5420|5419|5410|5408|22705
1642167000000|2022-01-14 13:30:00|5416|5416|5410|5408|5417|5416|5407|5406|17833
1642167300000|2022-01-14 13:35:00|5409|5409|5412|5411|5413|5411|5403|5401|5810
1642167600000|2022-01-14 13:40:00|5413|5412|5412|5411|5422|5421|5412|5411|12709
1642167900000|2022-01-14 13:45:00|5411|5410|5403|5401|5413|5412|5400|5399|10557
1642168200000|2022-01-14 13:50:00|5402|5402|5401|5399|5407|5406|5399|5398|20411
1642168500000|2022-01-14 13:55:00|5402|5400|5397|5395|5404|5402|5395|5393|18387
1642168800000|2022-01-14 14:00:00|5396|5396|5400|5399|5403|5402|5389|5388|35300
1642169100000|2022-01-14 14:05:00|5399|5398|5395|5393|5401|5400|5388|5387|57318
1642169400000|2022-01-14 14:10:00|5396|5394|5396|5395|5400|5399|5394|5392|19255
1642169700000|2022-01-14 14:15:00|5397|5396|5397|5396|5398|5397|5394|5393|15414
1642170000000|2022-01-14 14:20:00|5396|5395|5409|5407|5410|5408|5395|5394|34017
1642170300000|2022-01-14 14:25:00|5410|5408|5391|5390|5410|5409|5391|5390|51692
1642170600000|2022-01-14 14:30:00|5392|5391|5416|5413|5417|5415|5384|5383|88827
1642170900000|2022-01-14 14:35:00|5415|5412|5428|5427|5430|5429|5411|5408|42194
1642171200000|2022-01-14 14:40:00|5429|5428|5422|5421|5432|5429|5412|5411|29602
1642171500000|2022-01-14 14:45:00|5421|5420|5427|5425|5433|5432|5420|5419|41010
1642171800000|2022-01-14 14:50:00|5428|5426|5435|5434|5442|5440|5426|5424|20391
1642172100000|2022-01-14 14:55:00|5436|5435|5435|5434|5442|5440|5430|5429|20164
1642172400000|2022-01-14 15:00:00|5436|5435|5436|5435|5439|5438|5424|5422|33985
1642172700000|2022-01-14 15:05:00|5435|5434|5435|5434|5440|5438|5427|5426|20348
1642173000000|2022-01-14 15:10:00|5434|5433|5444|5441|5447|5446|5428|5427|33135
1642173300000|2022-01-14 15:15:00|5445|5442|5444|5442|5449|5448|5440|5439|38698
1642173600000|2022-01-14 15:20:00|5443|5443|5432|5431|5444|5443|5432|5431|42189
1642173900000|2022-01-14 15:25:00|5431|5430|5433|5432|5436|5434|5426|5425|33864
1642174200000|2022-01-14 15:30:00|5434|5433|5430|5429|5434|5433|5424|5423|84193
1642174500000|2022-01-14 15:35:00|5429|5428|5420|5419|5431|5429|5418|5417|23162
1642174800000|2022-01-14 15:40:00|5419|5418|5403|5402|5420|5419|5400|5399|41713
1642175100000|2022-01-14 15:45:00|5402|5401|5400|5399|5406|5405|5396|5395|60631
1642175400000|2022-01-14 15:50:00|5399|5398|5387|5386|5399|5399|5387|5386|51251
1642175700000|2022-01-14 15:55:00|5386|5385|5385|5384|5389|5388|5381|5380|55890
1642176000000|2022-01-14 16:00:00|5386|5385|5402|5401|5403|5402|5384|5383|61940
1642176300000|2022-01-14 16:05:00|5401|5400|5392|5391|5402|5401|5391|5390|31509
1642176600000|2022-01-14 16:10:00|5391|5390|5388|5387|5394|5393|5385|5383|28806
1642176900000|2022-01-14 16:15:00|5387|5386|5381|5380|5387|5386|5381|5380|33796
1642177200000|2022-01-14 16:20:00|5382|5381|5389|5387|5391|5389|5379|5378|63979
1642177500000|2022-01-14 16:25:00|5388|5388|5387|5385|5393|5392|5384|5383|40625
1642406400000|2022-01-17 08:00:00|5434|5421|5418|5415|5434|5425|5397|5392|50533
1642406700000|2022-01-17 08:05:00|5419|5417|5431|5427|5432|5428|5405|5402|29918
1642407000000|2022-01-17 08:10:00|5430|5426|5430|5427|5433|5432|5424|5420|13048
1642407300000|2022-01-17 08:15:00|5431|5428|5439|5437|5443|5441|5430|5428|21351
1642407600000|2022-01-17 08:20:00|5440|5438|5439|5437|5440|5439|5433|5432|16557
1642407900000|2022-01-17 08:25:00|5440|5438|5439|5436|5442|5440|5435|5434|7835
1642408200000|2022-01-17 08:30:00|5438|5437|5439|5437|5440|5438|5433|5432|5814
1642408500000|2022-01-17 08:35:00|5438|5436|5439|5437|5443|5440|5435|5434|9097
1642408800000|2022-01-17 08:40:00|5438|5436|5432|5430|5439|5438|5431|5429|12325
1642409100000|2022-01-17 08:45:00|5433|5431|5429|5427|5435|5433|5429|5427|11460
1642409400000|2022-01-17 08:50:00|5430|5428|5428|5425|5432|5430|5425|5423|7721
1642409700000|2022-01-17 08:55:00|5427|5426|5434|5432|5434|5433|5423|5421|8104
1642410000000|2022-01-17 09:00:00|5435|5433|5439|5437|5442|5440|5433|5432|19455
1642410300000|2022-01-17 09:05:00|5438|5435|5433|5431|5438|5436|5427|5426|8552
1642410600000|2022-01-17 09:10:00|5434|5432|5439|5437|5440|5438|5434|5432|8797
1642410900000|2022-01-17 09:15:00|5438|5436|5439|5438|5443|5442|5437|5436|13999
1642411200000|2022-01-17 09:20:00|5438|5437|5431|5429|5439|5437|5431|5428|44206
1642411500000|2022-01-17 09:25:00|5430|5428|5422|5420|5430|5429|5420|5417|12695
1642411800000|2022-01-17 09:30:00|5423|5421|5424|5422|5426|5425|5418|5416|3817
1642412100000|2022-01-17 09:35:00|5423|5421|5422|5421|5424|5422|5418|5416|6143
1642412400000|2022-01-17 09:40:00|5423|5422|5424|5422|5426|5423|5421|5419|4765
1642412700000|2022-01-17 09:45:00|5423|5421|5425|5423|5425|5423|5420|5418|6491
1642413000000|2022-01-17 09:50:00|5426|5424|5415|5413|5428|5426|5412|5411|812949
1642413300000|2022-01-17 09:55:00|5416|5414|5415|5414|5419|5418|5414|5412|16705
1642413600000|2022-01-17 10:00:00|5416|5415|5413|5411|5418|5417|5411|5410|29501
1642413900000|2022-01-17 10:05:00|5414|5412|5432|5430|5433|5430|5414|5412|10661
1642414200000|2022-01-17 10:10:00|5431|5429|5434|5432|5439|5438|5431|5429|8441
1642414500000|2022-01-17 10:15:00|5433|5431|5428|5425|5434|5433|5423|5421|42057
1642414800000|2022-01-17 10:20:00|5427|5424|5432|5430|5434|5432|5425|5424|7147
1642415100000|2022-01-17 10:25:00|5431|5431|5432|5430|5433|5432|5429|5427|9945
1642415400000|2022-01-17 10:30:00|5431|5429|5424|5422|5432|5429|5420|5419|20092
1642415700000|2022-01-17 10:35:00|5423|5421|5406|5404|5423|5421|5402|5399|875850
1642416000000|2022-01-17 10:40:00|5405|5403|5402|5400|5410|5408|5396|5395|11083
1642416300000|2022-01-17 10:45:00|5401|5401|5402|5400|5407|5405|5399|5397|8859
1642416600000|2022-01-17 10:50:00|5403|5401|5408|5406|5409|5407|5402|5400|6842
1642416900000|2022-01-17 10:55:00|5409|5407|5409|5408|5411|5410|5406|5404|11555
1642417200000|2022-01-17 11:00:00|5408|5407|5406|5404|5409|5408|5404|5403|11615
1642417500000|2022-01-17 11:05:00|5405|5403|5406|5405|5406|5405|5404|5403|18356
1642417800000|2022-01-17 11:10:00|5405|5404|5401|5399|5406|5405|5395|5393|55712
1642418100000|2022-01-17 11:15:00|5402|5400|5403|5401|5407|5406|5401|5399|10506
1642418400000|2022-01-17 11:20:00|5404|5402|5407|5405|5407|5406|5403|5401|5775
1642418700000|2022-01-17 11:25:00|5406|5404|5402|5400|5406|5404|5401|5399|5745
1642419000000|2022-01-17 11:30:00|5403|5401|5400|5398|5404|5402|5399|5398|6308
1642419300000|2022-01-17 11:35:00|5399|5397|5400|5399|5402|5400|5397|5395|371661
1642419600000|2022-01-17 11:40:00|5399|5398|5401|5399|5403|5401|5399|5398|9894
1642419900000|2022-01-17 11:45:00|5400|5400|5404|5402|5405|5403|5399|5398|5554
1642420200000|2022-01-17 11:50:00|5405|5403|5403|5401|5405|5403|5399|5398|18409
1642420500000|2022-01-17 11:55:00|5402|5400|5401|5399|5403|5402|5398|5397|16117
1642420800000|2022-01-17 12:00:00|5400|5398|5400|5399|5403|5402|5399|5398|9751
1642421100000|2022-01-17 12:05:00|5401|5400|5401|5400|5402|5401|5398|5396|11572
1642421400000|2022-01-17 12:10:00|5400|5399|5399|5397|5401|5399|5398|5396|2594
1642421700000|2022-01-17 12:15:00|5400|5398|5400|5399|5401|5400|5399|5398|6011
1642422000000|2022-01-17 12:20:00|5401|5400|5404|5402|5406|5404|5400|5398|10460
1642422300000|2022-01-17 12:25:00|5405|5403|5410|5408|5414|5412|5404|5403|15359
1642422600000|2022-01-17 12:30:00|5409|5407|5405|5402|5410|5408|5405|5402|3284
1642422900000|2022-01-17 12:35:00|5404|5403|5402|5401|5406|5405|5399|5397|25032
1642423200000|2022-01-17 12:40:00|5401|5400|5401|5399|5402|5400|5400|5399|5148
1642423500000|2022-01-17 12:45:00|5402|5400|5397|5396|5402|5401|5397|5396|5850
1642423800000|2022-01-17 12:50:00|5396|5395|5397|5395|5397|5396|5392|5391|7930
1642424100000|2022-01-17 12:55:00|5396|5394|5392|5390|5397|5396|5392|5390|11052
1642424400000|2022-01-17 13:00:00|5391|5389|5392|5390|5392|5391|5388|5387|14836
1642424700000|2022-01-17 13:05:00|5393|5391|5396|5395|5397|5396|5393|5390|6688
1642425000000|2022-01-17 13:10:00|5397|5396|5401|5400|5402|5401|5397|5395|9957
1642425300000|2022-01-17 13:15:00|5402|5399|5400|5399|5402|5400|5397|5396|8588
1642425600000|2022-01-17 13:20:00|5399|5398|5390|5388|5399|5398|5388|5387|8181
1642425900000|2022-01-17 13:25:00|5389|5389|5398|5396|5400|5398|5389|5389|14559
1642426200000|2022-01-17 13:30:00|5397|5395|5395|5394|5397|5395|5391|5390|13333
1642426500000|2022-01-17 13:35:00|5394|5393|5381|5379|5394|5394|5381|5379|31059
1642426800000|2022-01-17 13:40:00|5382|5380|5387|5386|5388|5386|5381|5380|11315
1642427100000|2022-01-17 13:45:00|5386|5385|5384|5382|5386|5385|5383|5382|10410
1642427400000|2022-01-17 13:50:00|5383|5383|5384|5382|5385|5384|5382|5381|10530
1642427700000|2022-01-17 13:55:00|5385|5383|5385|5384|5388|5386|5384|5382|10657
1642428000000|2022-01-17 14:00:00|5386|5385|5388|5386|5390|5389|5386|5384|11847
1642428300000|2022-01-17 14:05:00|5387|5385|5385|5383|5388|5386|5382|5381|14053
1642428600000|2022-01-17 14:10:00|5386|5384|5386|5385|5387|5386|5386|5383|8304
1642428900000|2022-01-17 14:15:00|5387|5386|5385|5383|5391|5389|5384|5383|16857
1642429200000|2022-01-17 14:20:00|5386|5384|5382|5380|5386|5384|5377|5376|18176
1642429500000|2022-01-17 14:25:00|5381|5379|5375|5373|5381|5379|5374|5373|21985
1642429800000|2022-01-17 14:30:00|5376|5374|5379|5377|5380|5378|5376|5373|25007
1642430100000|2022-01-17 14:35:00|5378|5378|5389|5387|5392|5390|5378|5376|35895
1642430400000|2022-01-17 14:40:00|5390|5388|5389|5387|5391|5390|5386|5385|9024
1642430700000|2022-01-17 14:45:00|5388|5388|5390|5388|5391|5389|5388|5386|20693
1642431000000|2022-01-17 14:50:00|5389|5387|5393|5391|5395|5393|5389|5387|15209
1642431300000|2022-01-17 14:55:00|5392|5390|5396|5395|5396|5395|5391|5390|512082
1642431600000|2022-01-17 15:00:00|5397|5396|5399|5397|5401|5399|5397|5394|11707
1642431900000|2022-01-17 15:05:00|5398|5396|5391|5390|5398|5396|5391|5390|13759
1642432200000|2022-01-17 15:10:00|5390|5389|5406|5404|5407|5404|5390|5389|26517
1642432500000|2022-01-17 15:15:00|5407|5405|5409|5406|5410|5408|5405|5404|13677
1642432800000|2022-01-17 15:20:00|5408|5405|5408|5406|5412|5411|5406|5404|14902
1642433100000|2022-01-17 15:25:00|5407|5405|5402|5400|5407|5405|5401|5400|7748
1642433400000|2022-01-17 15:30:00|5403|5401|5404|5402|5408|5406|5402|5401|225154
1642433700000|2022-01-17 15:35:00|5403|5403|5411|5409|5413|5412|5403|5402|14224
1642434000000|2022-01-17 15:40:00|5410|5410|5410|5408|5412|5410|5408|5406|12533
1642434300000|2022-01-17 15:45:00|5409|5407|5404|5402|5409|5407|5404|5402|10098
1642434600000|2022-01-17 15:50:00|5403|5401|5405|5403|5406|5404|5402|5401|13736
1642434900000|2022-01-17 15:55:00|5406|5404|5401|5398|5406|5405|5399|5398|31416
1642435200000|2022-01-17 16:00:00|5400|5399|5396|5394|5400|5400|5394|5393|17635
1642435500000|2022-01-17 16:05:00|5395|5393|5394|5392|5397|5395|5393|5392|22560
1642435800000|2022-01-17 16:10:00|5393|5393|5394|5392|5396|5394|5388|5387|29384
1642436100000|2022-01-17 16:15:00|5393|5391|5389|5388|5393|5392|5388|5387|28551
1642436400000|2022-01-17 16:20:00|5390|5387|5388|5387|5390|5388|5385|5384|38690
1642436700000|2022-01-17 16:25:00|5389|5388|5387|5385|5393|5391|5386|5385|85895
1642492800000|2022-01-18 08:00:00|5398|5388|5362|5359|5398|5394|5353|5351|73216
1642493100000|2022-01-18 08:05:00|5361|5358|5379|5375|5381|5379|5360|5358|39602
1642493400000|2022-01-18 08:10:00|5378|5376|5363|5360|5383|5382|5362|5360|23255
1642493700000|2022-01-18 08:15:00|5362|5361|5386|5384|5390|5387|5362|5360|33143
1642494000000|2022-01-18 08:20:00|5388|5385|5384|5382|5395|5393|5382|5379|17887
1642494300000|2022-01-18 08:25:00|5385|5383|5380|5378|5388|5384|5374|5372|22918
1642494600000|2022-01-18 08:30:00|5381|5379|5377|5375|5386|5384|5375|5373|18206
1642494900000|2022-01-18 08:35:00|5378|5376|5382|5380|5384|5381|5372|5371|16241
1642495200000|2022-01-18 08:40:00|5381|5379|5371|5369|5381|5380|5367|5365|24123
1642495500000|2022-01-18 08:45:00|5370|5368|5377|5375|5384|5382|5363|5361|24331
1642495800000|2022-01-18 08:50:00|5376|5374|5383|5381|5384|5381|5369|5366|15778
1642496100000|2022-01-18 08:55:00|5384|5382|5380|5378|5387|5385|5378|5377|15231
1642496400000|2022-01-18 09:00:00|5379|5377|5372|5370|5385|5383|5368|5366|25299
1642496700000|2022-01-18 09:05:00|5373|5371|5355|5354|5374|5371|5355|5354|33087
1642497000000|2022-01-18 09:10:00|5354|5353|5362|5360|5365|5364|5354|5352|23825
1642497300000|2022-01-18 09:15:00|5361|5359|5353|5351|5361|5359|5351|5350|14164
1642497600000|2022-01-18 09:20:00|5354|5352|5352|5350|5358|5356|5348|5346|41505
1642497900000|2022-01-18 09:25:00|5351|5349|5356|5354|5356|5354|5350|5348|5297
1642498200000|2022-01-18 09:30:00|5357|5355|5361|5359|5369|5367|5357|5355|15098
1642498500000|2022-01-18 09:35:00|5360|5358|5348|5345|5364|5362|5346|5345|16381
1642498800000|2022-01-18 09:40:00|5347|5344|5349|5347|5349|5347|5339|5338|27393
1642499100000|2022-01-18 09:45:00|5350|5348|5359|5357|5361|5359|5349|5347|9344
1642499400000|2022-01-18 09:50:00|5358|5356|5358|5355|5363|5360|5356|5355|9547
1642499700000|2022-01-18 09:55:00|5357|5356|5351|5349|5358|5356|5347|5345|10649
1642500000000|2022-01-18 10:00:00|5352|5350|5351|5349|5356|5355|5349|5348|10433
1642500300000|2022-01-18 10:05:00|5350|5348|5357|5355|5358|5356|5349|5348|9751
1642500600000|2022-01-18 10:10:00|5358|5356|5355|5353|5359|5357|5354|5353|10867
1642500900000|2022-01-18 10:15:00|5356|5354|5355|5353|5356|5355|5350|5348|12952
1642501200000|2022-01-18 10:20:00|5356|5354|5358|5356|5358|5357|5354|5352|13064
1642501500000|2022-01-18 10:25:00|5360|5357|5375|5373|5379|5378|5359|5357|38697
1642501800000|2022-01-18 10:30:00|5376|5374|5372|5370|5379|5377|5369|5367|13684
1642502100000|2022-01-18 10:35:00|5371|5369|5368|5366|5371|5370|5360|5359|14330
1642502400000|2022-01-18 10:40:00|5369|5367|5354|5352|5369|5368|5352|5351|37646
1642502700000|2022-01-18 10:45:00|5353|5351|5350|5348|5362|5360|5346|5345|41229
1642503000000|2022-01-18 10:50:00|5351|5349|5363|5360|5364|5362|5351|5349|10413
1642503300000|2022-01-18 10:55:00|5362|5361|5360|5358|5367|5365|5360|5358|13252
1642503600000|2022-01-18 11:00:00|5359|5357|5350|5348|5360|5358|5349|5347|10155
1642503900000|2022-01-18 11:05:00|5349|5347|5353|5351|5354|5352|5347|5346|6180
1642504200000|2022-01-18 11:10:00|5352|5350|5357|5355|5358|5356|5351|5349|8433
1642504500000|2022-01-18 11:15:00|5356|5356|5361|5358|5361|5360|5354|5353|5326
1642504800000|2022-01-18 11:20:00|5360|5359|5360|5358|5364|5363|5359|5358|11517
1642505100000|2022-01-18 11:25:00|5361|5359|5366|5364|5366|5364|5360|5359|15817
1642505400000|2022-01-18 11:30:00|5364|5363|5372|5370|5373|5371|5362|5360|17725
1642505700000|2022-01-18 11:35:00|5371|5371|5378|5375|5378|5376|5370|5369|291114
1642506000000|2022-01-18 11:40:00|5377|5376|5376|5374|5383|5380|5374|5372|16897
1642506300000|2022-01-18 11:45:00|5377|5375|5374|5372|5379|5378|5372|5370|169348
1642506600000|2022-01-18 11:50:00|5375|5373|5374|5371|5377|5375|5369|5367|10621
1642506900000|2022-01-18 11:55:00|5375|5372|5375|5373|5376|5375|5373|5371|7070
1642507200000|2022-01-18 12:00:00|5377|5374|5375|5373|5379|5377|5373|5372|14478
1642507500000|2022-01-18 12:05:00|5376|5374|5386|5385|5388|5387|5376|5374|9142
1642507800000|2022-01-18 12:10:00|5385|5384|5383|5380|5386|5385|5375|5373|40446
1642508100000|2022-01-18 12:15:00|5382|5379|5374|5372|5382|5380|5373|5372|7248
1642508400000|2022-01-18 12:20:00|5375|5373|5373|5371|5378|5377|5371|5369|9361
1642508700000|2022-01-18 12:25:00|5374|5372|5382|5380|5382|5380|5373|5371|20106
1642509000000|2022-01-18 12:30:00|5383|5381|5383|5382|5386|5384|5383|5381|6004
1642509300000|2022-01-18 12:35:00|5384|5383|5386|5384|5389|5388|5381|5380|14054
1642509600000|2022-01-18 12:40:00|5387|5385|5395|5393|5396|5394|5387|5385|4902
1642509900000|2022-01-18 12:45:00|5396|5394|5401|5399|5403|5401|5395|5394|9061
1642510200000|2022-01-18 12:50:00|5400|5398|5395|5393|5401|5399|5395|5393|7395
1642510500000|2022-01-18 12:55:00|5394|5392|5398|5396|5400|5398|5393|5391|23948
1642510800000|2022-01-18 13:00:00|5399|5397|5401|5400|5405|5403|5399|5396|9220
1642511100000|2022-01-18 13:05:00|5402|5401|5407|5406|5408|5407|5402|5401|6588
1642511400000|2022-01-18 13:10:00|5408|5405|5401|5399|5408|5405|5398|5396|15814
1642511700000|2022-01-18 13:15:00|5400|5398|5404|5402|5406|5404|5396|5394|20491
1642512000000|2022-01-18 13:20:00|5403|5401|5398|5396|5406|5405|5397|5395|13337
1642512300000|2022-01-18 13:25:00|5397|5397|5397|5395|5403|5400|5396|5394|9714
1642512600000|2022-01-18 13:30:00|5396|5394|5401|5399|5406|5404|5395|5393|33643
1642512900000|2022-01-18 13:35:00|5400|5400|5405|5404|5410|5408|5400|5400|15804
1642513200000|2022-01-18 13:40:00|5406|5405|5395|5393|5408|5406|5394|5393|13130
1642513500000|2022-01-18 13:45:00|5396|5394|5399|5398|5402|5401|5396|5393|21759
1642513800000|2022-01-18 13:50:00|5398|5397|5400|5399|5402|5401|5398|5397|13831
1642514100000|2022-01-18 13:55:00|5399|5398|5404|5402|5404|5402|5397|5396|14305
1642514400000|2022-01-18 14:00:00|5405|5403|5402|5400|5407|5405|5401|5400|11387
1642514700000|2022-01-18 14:05:00|5401|5401|5398|5396|5401|5401|5391|5390|21451
1642515000000|2022-01-18 14:10:00|5399|5397|5401|5398|5406|5404|5398|5396|15649
1642515300000|2022-01-18 14:15:00|5402|5399|5402|5400|5405|5402|5400|5398|41438
1642515600000|2022-01-18 14:20:00|5403|5401|5405|5403|5405|5403|5398|5396|21701
1642515900000|2022-01-18 14:25:00|5404|5404|5418|5416|5418|5416|5402|5400|64906
1642516200000|2022-01-18 14:30:00|5422|5417|5416|5414|5426|5425|5411|5410|66487
1642516500000|2022-01-18 14:35:00|5415|5413|5419|5417|5427|5426|5399|5398|50979
1642516800000|2022-01-18 14:40:00|5418|5416|5480|5477|5482|5479|5417|5416|153907
1642517100000|2022-01-18 14:45:00|5479|5479|5454|5452|5503|5501|5447|5445|330575
1642517400000|2022-01-18 14:50:00|5455|5453|5469|5466|5475|5473|5444|5441|119425
1642517700000|2022-01-18 14:55:00|5468|5464|5449|5447|5468|5464|5436|5435|90351
1642518000000|2022-01-18 15:00:00|5448|5446|5438|5436|5451|5450|5433|5432|102967
1642518300000|2022-01-18 15:05:00|5437|5435|5441|5438|5445|5442|5430|5427|46061
1642518600000|2022-01-18 15:10:00|5442|5439|5439|5437|5454|5453|5435|5433|66579
1642518900000|2022-01-18 15:15:00|5438|5436|5441|5440|5447|5444|5435|5433|53605
1642519200000|2022-01-18 15:20:00|5442|5439|5452|5451|5453|5451|5435|5433|42759
1642519500000|2022-01-18 15:25:00|5453|5450|5454|5452|5455|5454|5438|5437|38795
1642519800000|2022-01-18 15:30:00|5453|5451|5455|5453|5456|5455|5441|5439|48661
1642520100000|2022-01-18 15:35:00|5454|5452|5449|5448|5454|5452|5443|5441|45045
1642520400000|2022-01-18 15:40:00|5448|5447|5454|5453|5456|5454|5446|5444|48048
1642520700000|2022-01-18 15:45:00|5455|5454|5445|5443|5457|5456|5441|5439|58908
1642521000000|2022-01-18 15:50:00|5444|5442|5445|5444|5450|5448|5440|5438|29256
1642521300000|2022-01-18 15:55:00|5444|5443|5453|5451|5456|5455|5443|5442|43577
1642521600000|2022-01-18 16:00:00|5454|5452|5450|5449|5459|5458|5449|5447|54414
1642521900000|2022-01-18 16:05:00|5451|5450|5452|5450|5454|5453|5445|5444|46839
1642522200000|2022-01-18 16:10:00|5451|5449|5447|5445|5451|5450|5442|5440|35669
1642522500000|2022-01-18 16:15:00|5446|5446|5449|5447|5454|5452|5446|5445|31005
1642522800000|2022-01-18 16:20:00|5450|5448|5443|5441|5451|5449|5442|5441|106712
1642523100000|2022-01-18 16:25:00|5444|5442|5444|5442|5448|5447|5441|5439|85737
1642579200000|2022-01-19 08:00:00|5439|5420|5441|5436|5451|5444|5418|5415|122610
1642579500000|2022-01-19 08:05:00|5440|5435|5448|5445|5449|5447|5431|5429|30426
1642579800000|2022-01-19 08:10:00|5449|5446|5456|5453|5470|5469|5449|5446|51594
1642580100000|2022-01-19 08:15:00|5457|5454|5458|5456|5467|5466|5451|5450|31539
1642580400000|2022-01-19 08:20:00|5457|5457|5455|5453|5457|5457|5450|5447|29745
1642580700000|2022-01-19 08:25:00|5454|5454|5452|5451|5457|5455|5445|5443|35978
1642581000000|2022-01-19 08:30:00|5453|5452|5467|5465|5472|5470|5451|5450|33675
1642581300000|2022-01-19 08:35:00|5468|5466|5471|5468|5475|5472|5460|5458|25661
1642581600000|2022-01-19 08:40:00|5470|5467|5469|5466|5474|5472|5465|5464|14540
1642581900000|2022-01-19 08:45:00|5470|5467|5464|5462|5473|5471|5464|5462|19324
1642582200000|2022-01-19 08:50:00|5463|5461|5473|5470|5475|5473|5462|5460|24924
1642582500000|2022-01-19 08:55:00|5472|5471|5468|5465|5473|5472|5465|5463|15027
1642582800000|2022-01-19 09:00:00|5467|5464|5469|5468|5470|5468|5460|5459|12345
1642583100000|2022-01-19 09:05:00|5470|5469|5474|5471|5474|5471|5463|5462|15122
1642583400000|2022-01-19 09:10:00|5473|5472|5455|5453|5475|5473|5454|5451|23971
1642583700000|2022-01-19 09:15:00|5454|5452|5460|5458|5464|5462|5453|5451|14747
1642584000000|2022-01-19 09:20:00|5459|5457|5461|5459|5461|5459|5457|5455|8134
1642584300000|2022-01-19 09:25:00|5460|5458|5456|5455|5461|5459|5455|5453|28193
1642584600000|2022-01-19 09:30:00|5455|5454|5459|5457|5461|5460|5455|5454|15307
1642584900000|2022-01-19 09:35:00|5458|5456|5457|5456|5460|5458|5455|5453|12119
1642585200000|2022-01-19 09:40:00|5458|5457|5469|5467|5470|5468|5455|5454|18769
1642585500000|2022-01-19 09:45:00|5468|5466|5465|5463|5468|5467|5460|5458|21137
1642585800000|2022-01-19 09:50:00|5466|5464|5468|5466|5469|5467|5462|5460|12127
1642586100000|2022-01-19 09:55:00|5467|5465|5459|5457|5473|5470|5459|5457|15201
1642586400000|2022-01-19 10:00:00|5458|5456|5460|5458|5464|5462|5458|5456|12296
1642586700000|2022-01-19 10:05:00|5461|5459|5460|5458|5461|5459|5457|5455|10202
1642587000000|2022-01-19 10:10:00|5459|5459|5463|5462|5463|5462|5459|5459|6059
1642587300000|2022-01-19 10:15:00|5464|5461|5470|5468|5472|5469|5461|5460|10670
1642587600000|2022-01-19 10:20:00|5471|5469|5475|5473|5478|5476|5470|5468|28529
1642587900000|2022-01-19 10:25:00|5474|5472|5476|5474|5477|5476|5473|5471|12094
1642588200000|2022-01-19 10:30:00|5475|5475|5476|5475|5481|5479|5474|5473|32255
1642588500000|2022-01-19 10:35:00|5477|5476|5487|5485|5487|5485|5477|5476|20887
1642588800000|2022-01-19 10:40:00|5488|5486|5469|5468|5488|5487|5468|5466|12181
1642589100000|2022-01-19 10:45:00|5470|5467|5477|5476|5478|5476|5469|5467|10116
1642589400000|2022-01-19 10:50:00|5478|5477|5490|5488|5490|5489|5478|5477|7914
1642589700000|2022-01-19 10:55:00|5489|5487|5492|5490|5493|5491|5486|5484|10477
1642590000000|2022-01-19 11:00:00|5491|5489|5485|5484|5491|5489|5484|5483|15111
1642590300000|2022-01-19 11:05:00|5486|5485|5496|5494|5497|5496|5485|5484|41884
1642590600000|2022-01-19 11:10:00|5495|5495|5504|5502|5505|5502|5492|5491|21851
1642590900000|2022-01-19 11:15:00|5505|5503|5504|5502|5505|5504|5499|5497|25585
1642591200000|2022-01-19 11:20:00|5503|5501|5505|5503|5508|5507|5502|5501|11602
1642591500000|2022-01-19 11:25:00|5506|5504|5507|5505|5509|5507|5504|5502|8398
1642591800000|2022-01-19 11:30:00|5506|5504|5508|5506|5509|5507|5504|5503|10227
1642592100000|2022-01-19 11:35:00|5507|5505|5513|5511|5513|5511|5507|5505|10602
1642592400000|2022-01-19 11:40:00|5512|5510|5519|5518|5523|5522|5507|5506|20033
1642592700000|2022-01-19 11:45:00|5520|5517|5520|5518|5521|5519|5518|5517|4986
1642593000000|2022-01-19 11:50:00|5519|5517|5522|5521|5532|5531|5518|5516|21237
1642593300000|2022-01-19 11:55:00|5521|5520|5530|5528|5530|5528|5520|5519|16730
1642593600000|2022-01-19 12:00:00|5529|5529|5527|5525|5531|5530|5522|5520|15273
1642593900000|2022-01-19 12:05:00|5526|5524|5519|5518|5528|5526|5519|5517|18739
1642594200000|2022-01-19 12:10:00|5518|5517|5522|5520|5522|5520|5515|5514|12460
1642594500000|2022-01-19 12:15:00|5523|5521|5538|5536|5539|5537|5521|5520|29486
1642594800000|2022-01-19 12:20:00|5537|5535|5541|5538|5544|5543|5535|5533|28406
1642595100000|2022-01-19 12:25:00|5542|5539|5542|5539|5546|5544|5540|5538|20519
1642595400000|2022-01-19 12:30:00|5543|5540|5540|5538|5544|5542|5537|5535|7745
1642595700000|2022-01-19 12:35:00|5541|5539|5550|5548|5552|5550|5540|5539|26499
1642596000000|2022-01-19 12:40:00|5549|5547|5547|5545|5550|5549|5546|5545|11210
1642596300000|2022-01-19 12:45:00|5548|5546|5546|5544|5551|5550|5546|5544|11854
1642596600000|2022-01-19 12:50:00|5544|5543|5550|5549|5551|5550|5543|5542|22048
1642596900000|2022-01-19 12:55:00|5551|5548|5550|5549|5552|5550|5547|5545|25875
1642597200000|2022-01-19 13:00:00|5551|5550|5561|5559|5563|5562|5549|5547|26160
1642597500000|2022-01-19 13:05:00|5562|5560|5575|5572|5575|5573|5559|5558|38964
1642597800000|2022-01-19 13:10:00|5576|5573|5576|5574|5578|5577|5565|5564|35505
1642598100000|2022-01-19 13:15:00|5577|5575|5585|5583|5589|5587|5573|5571|27095
1642598400000|2022-01-19 13:20:00|5586|5584|5587|5585|5589|5588|5583|5581|24237
1642598700000|2022-01-19 13:25:00|5588|5586|5593|5590|5600|5598|5587|5586|40719
1642599000000|2022-01-19 13:30:00|5592|5591|5599|5597|5606|5604|5591|5590|53304
1642599300000|2022-01-19 13:35:00|5600|5598|5597|5595|5605|5603|5595|5594|264865
1642599600000|2022-01-19 13:40:00|5598|5596|5594|5592|5599|5597|5588|5586|19668
1642599900000|2022-01-19 13:45:00|5595|5593|5608|5606|5608|5606|5594|5593|70468
1642600200000|2022-01-19 13:50:00|5606|5605|5617|5615|5628|5627|5604|5601|69444
1642600500000|2022-01-19 13:55:00|5616|5614|5634|5632|5634|5632|5615|5613|93209
1642600800000|2022-01-19 14:00:00|5635|5633|5631|5629|5637|5636|5624|5623|54052
1642601100000|2022-01-19 14:05:00|5630|5628|5612|5610|5630|5628|5611|5610|30979
1642601400000|2022-01-19 14:10:00|5611|5611|5610|5608|5615|5614|5604|5603|30669
1642601700000|2022-01-19 14:15:00|5609|5607|5611|5610|5615|5614|5608|5606|22283
1642602000000|2022-01-19 14:20:00|5612|5611|5622|5621|5623|5621|5609|5607|49180
1642602300000|2022-01-19 14:25:00|5623|5622|5632|5630|5632|5631|5623|5621|44869
1642602600000|2022-01-19 14:30:00|5631|5629|5659|5657|5670|5668|5623|5621|236094
1642602900000|2022-01-19 14:35:00|5658|5658|5671|5668|5677|5676|5657|5655|130827
1642603200000|2022-01-19 14:40:00|5672|5669|5676|5673|5684|5683|5659|5656|85711
1642603500000|2022-01-19 14:45:00|5677|5674|5670|5668|5683|5682|5670|5668|51502
1642603800000|2022-01-19 14:50:00|5669|5667|5657|5655|5669|5667|5645|5643|104377
1642604100000|2022-01-19 14:55:00|5656|5654|5659|5657|5662|5660|5652|5651|42441
1642604400000|2022-01-19 15:00:00|5660|5658|5663|5660|5668|5666|5645|5643|49344
1642604700000|2022-01-19 15:05:00|5662|5661|5658|5656|5663|5662|5653|5651|68978
1642605000000|2022-01-19 15:10:00|5657|5655|5675|5673|5678|5677|5655|5654|118750
1642605300000|2022-01-19 15:15:00|5674|5672|5666|5665|5675|5672|5653|5651|90937
1642605600000|2022-01-19 15:20:00|5665|5664|5653|5651|5667|5666|5651|5650|93453
1642605900000|2022-01-19 15:25:00|5652|5650|5643|5641|5656|5655|5641|5639|91009
1642606200000|2022-01-19 15:30:00|5644|5642|5635|5634|5648|5646|5635|5634|67930
1642606500000|2022-01-19 15:35:00|5636|5633|5640|5638|5644|5643|5632|5630|97923
1642606800000|2022-01-19 15:40:00|5639|5637|5651|5649|5652|5650|5630|5628|112871
1642607100000|2022-01-19 15:45:00|5652|5650|5664|5662|5665|5663|5649|5647|78117
1642607400000|2022-01-19 15:50:00|5663|5661|5660|5658|5671|5669|5658|5656|76221
1642607700000|2022-01-19 15:55:00|5659|5657|5671|5669|5675|5674|5658|5656|82403
1642608000000|2022-01-19 16:00:00|5670|5670|5664|5663|5675|5673|5660|5658|67863
1642608300000|2022-01-19 16:05:00|5663|5662|5669|5667|5673|5671|5662|5661|52127
1642608600000|2022-01-19 16:10:00|5670|5668|5664|5662|5674|5673|5660|5659|83107
1642608900000|2022-01-19 16:15:00|5665|5663|5662|5660|5672|5670|5657|5656|67195
1642609200000|2022-01-19 16:20:00|5661|5659|5659|5657|5666|5664|5651|5650|55179
1642609500000|2022-01-19 16:25:00|5660|5658|5657|5654|5661|5659|5643|5640|252324
1642665600000|2022-01-20 08:00:00|5665|5656|5684|5680|5697|5692|5648|5631|161152
1642665900000|2022-01-20 08:05:00|5685|5681|5691|5688|5694|5691|5670|5667|67061
1642666200000|2022-01-20 08:10:00|5690|5689|5676|5674|5699|5696|5672|5668|51561
1642666500000|2022-01-20 08:15:00|5678|5675|5699|5698|5700|5698|5669|5668|42875
1642666800000|2022-01-20 08:20:00|5700|5699|5690|5688|5703|5702|5687|5684|37401
1642667100000|2022-01-20 08:25:00|5689|5689|5659|5657|5691|5690|5658|5657|44505
1642667400000|2022-01-20 08:30:00|5658|5656|5664|5662|5666|5665|5650|5649|39430
1642667700000|2022-01-20 08:35:00|5663|5661|5652|5649|5670|5669|5649|5645|36167
1642668000000|2022-01-20 08:40:00|5651|5648|5659|5657|5659|5657|5648|5645|34399
1642668300000|2022-01-20 08:45:00|5658|5656|5655|5654|5666|5664|5651|5648|32248
1642668600000|2022-01-20 08:50:00|5654|5653|5658|5656|5659|5657|5645|5643|39234
1642668900000|2022-01-20 08:55:00|5657|5655|5656|5655|5660|5659|5648|5647|25338
1642669200000|2022-01-20 09:00:00|5655|5654|5642|5640|5660|5657|5641|5640|31941
1642669500000|2022-01-20 09:05:00|5641|5638|5641|5639|5645|5643|5634|5632|81968
1642669800000|2022-01-20 09:10:00|5642|5640|5642|5640|5646|5645|5639|5637|42185
1642670100000|2022-01-20 09:15:00|5641|5639|5644|5643|5648|5646|5637|5635|36583
1642670400000|2022-01-20 09:20:00|5643|5642|5644|5642|5653|5652|5640|5639|20521
1642670700000|2022-01-20 09:25:00|5643|5641|5661|5659|5661|5659|5640|5639|12020
1642671000000|2022-01-20 09:30:00|5662|5660|5656|5654|5666|5664|5651|5649|21828
1642671300000|2022-01-20 09:35:00|5657|5655|5663|5661|5664|5662|5657|5655|12616
1642671600000|2022-01-20 09:40:00|5662|5660|5671|5670|5672|5670|5659|5658|26327
1642671900000|2022-01-20 09:45:00|5672|5669|5660|5658|5672|5669|5657|5656|29073
1642672200000|2022-01-20 09:50:00|5661|5659|5651|5649|5664|5661|5650|5649|32829
1642672500000|2022-01-20 09:55:00|5652|5650|5639|5636|5655|5653|5636|5634|39397
1642672800000|2022-01-20 10:00:00|5638|5637|5645|5643|5654|5652|5635|5634|20687
1642673100000|2022-01-20 10:05:00|5644|5642|5644|5642|5649|5647|5642|5640|14105
1642673400000|2022-01-20 10:10:00|5645|5643|5635|5633|5649|5647|5634|5631|34334
1642673700000|2022-01-20 10:15:00|5634|5632|5644|5642|5646|5645|5633|5632|24875
1642674000000|2022-01-20 10:20:00|5643|5643|5647|5645|5654|5651|5643|5642|214797
1642674300000|2022-01-20 10:25:00|5646|5644|5648|5647|5651|5650|5642|5640|19824
1642674600000|2022-01-20 10:30:00|5647|5646|5639|5638|5648|5647|5637|5636|13453
1642674900000|2022-01-20 10:35:00|5640|5639|5643|5642|5647|5645|5637|5635|29724
1642675200000|2022-01-20 10:40:00|5644|5643|5647|5645|5647|5645|5640|5638|25308
1642675500000|2022-01-20 10:45:00|5646|5644|5652|5650|5657|5655|5642|5641|35248
1642675800000|2022-01-20 10:50:00|5651|5649|5646|5645|5652|5649|5644|5642|16068
1642676100000|2022-01-20 10:55:00|5647|5644|5651|5650|5654|5652|5646|5644|14637
1642676400000|2022-01-20 11:00:00|5650|5649|5642|5641|5651|5650|5641|5640|35679
1642676700000|2022-01-20 11:05:00|5643|5640|5646|5644|5650|5648|5640|5639|28716
1642677000000|2022-01-20 11:10:00|5645|5643|5645|5643|5651|5648|5644|5642|16666
1642677300000|2022-01-20 11:15:00|5644|5644|5652|5650|5654|5652|5643|5641|21001
1642677600000|2022-01-20 11:20:00|5651|5649|5665|5663|5665|5663|5650|5649|26486
1642677900000|2022-01-20 11:25:00|5666|5664|5658|5656|5671|5668|5653|5651|38063
1642678200000|2022-01-20 11:30:00|5657|5657|5664|5662|5664|5663|5657|5656|13965
1642678500000|2022-01-20 11:35:00|5663|5661|5657|5656|5665|5664|5654|5653|26546
1642678800000|2022-01-20 11:40:00|5658|5657|5654|5653|5663|5661|5651|5648|21226
1642679100000|2022-01-20 11:45:00|5653|5652|5655|5654|5659|5657|5653|5652|12344
1642679400000|2022-01-20 11:50:00|5656|5655|5652|5650|5656|5655|5647|5646|14536
1642679700000|2022-01-20 11:55:00|5651|5649|5656|5654|5657|5656|5647|5646|19015
1642680000000|2022-01-20 12:00:00|5655|5653|5658|5656|5662|5661|5654|5653|18757
1642680300000|2022-01-20 12:05:00|5657|5655|5657|5655|5657|5655|5650|5649|19699
1642680600000|2022-01-20 12:10:00|5656|5654|5662|5659|5662|5661|5655|5654|34914
1642680900000|2022-01-20 12:15:00|5661|5660|5668|5667|5677|5675|5656|5655|29230
1642681200000|2022-01-20 12:20:00|5667|5666|5670|5669|5673|5671|5663|5661|19203
1642681500000|2022-01-20 12:25:00|5671|5670|5674|5672|5679|5677|5670|5669|15829
1642681800000|2022-01-20 12:30:00|5675|5673|5668|5666|5678|5677|5667|5665|40947
1642682100000|2022-01-20 12:35:00|5667|5665|5663|5661|5667|5665|5657|5655|24782
1642682400000|2022-01-20 12:40:00|5662|5660|5663|5661|5666|5664|5657|5656|10493
1642682700000|2022-01-20 12:45:00|5662|5660|5664|5662|5666|5664|5660|5658|11477
1642683000000|2022-01-20 12:50:00|5663|5661|5662|5661|5665|5664|5662|5660|18559
1642683300000|2022-01-20 12:55:00|5663|5660|5661|5660|5663|5662|5660|5658|11114
1642683600000|2022-01-20 13:00:00|5660|5659|5662|5661|5664|5663|5660|5658|11436
1642683900000|2022-01-20 13:05:00|5661|5660|5664|5663|5666|5664|5660|5658|7293
1642684200000|2022-01-20 13:10:00|5665|5664|5658|5656|5666|5665|5656|5653|14565
1642684500000|2022-01-20 13:15:00|5659|5657|5662|5660|5665|5663|5655|5653|20755
1642684800000|2022-01-20 13:20:00|5663|5661|5662|5661|5663|5661|5660|5658|21267
1642685100000|2022-01-20 13:25:00|5661|5660|5651|5649|5661|5660|5649|5648|15634
1642685400000|2022-01-20 13:30:00|5650|5650|5651|5650|5663|5661|5650|5649|49759
1642685700000|2022-01-20 13:35:00|5650|5649|5647|5645|5656|5654|5641|5639|30022
1642686000000|2022-01-20 13:40:00|5646|5644|5637|5635|5647|5645|5632|5631|44030
1642686300000|2022-01-20 13:45:00|5638|5636|5632|5630|5639|5637|5630|5629|31048
1642686600000|2022-01-20 13:50:00|5631|5631|5642|5640|5645|5643|5631|5629|20328
1642686900000|2022-01-20 13:55:00|5643|5641|5648|5646|5648|5646|5641|5639|13350
1642687200000|2022-01-20 14:00:00|5649|5647|5651|5649|5652|5650|5646|5644|16964
1642687500000|2022-01-20 14:05:00|5652|5650|5654|5652|5656|5654|5650|5649|11141
1642687800000|2022-01-20 14:10:00|5655|5653|5666|5664|5673|5672|5655|5653|43173
1642688100000|2022-01-20 14:15:00|5665|5663|5664|5662|5665|5664|5660|5658|936658
1642688400000|2022-01-20 14:20:00|5665|5663|5664|5663|5665|5664|5654|5653|35322
1642688700000|2022-01-20 14:25:00|5663|5662|5659|5657|5668|5667|5658|5656|52774
1642689000000|2022-01-20 14:30:00|5658|5658|5622|5620|5661|5659|5614|5613|128208
1642689300000|2022-01-20 14:35:00|5623|5621|5609|5606|5625|5623|5597|5595|374115
1642689600000|2022-01-20 14:40:00|5610|5608|5591|5588|5610|5608|5589|5588|92701
1642689900000|2022-01-20 14:45:00|5593|5589|5590|5587|5597|5595|5579|5577|85127
1642690200000|2022-01-20 14:50:00|5591|5588|5612|5610|5613|5610|5591|5586|61592
1642690500000|2022-01-20 14:55:00|5611|5609|5617|5615|5621|5619|5606|5605|52861
1642690800000|2022-01-20 15:00:00|5618|5616|5608|5605|5619|5618|5600|5599|70637
1642691100000|2022-01-20 15:05:00|5609|5606|5600|5598|5611|5610|5595|5594|38959
1642691400000|2022-01-20 15:10:00|5601|5599|5607|5605|5609|5607|5595|5593|24101
1642691700000|2022-01-20 15:15:00|5608|5606|5595|5593|5611|5610|5595|5593|39584
1642692000000|2022-01-20 15:20:00|5596|5594|5590|5588|5602|5601|5586|5584|58278
1642692300000|2022-01-20 15:25:00|5591|5589|5587|5584|5592|5591|5578|5576|30962
1642692600000|2022-01-20 15:30:00|5588|5585|5580|5578|5601|5600|5578|5576|54475
1642692900000|2022-01-20 15:35:00|5579|5577|5594|5593|5594|5593|5579|5577|80943
1642693200000|2022-01-20 15:40:00|5595|5592|5598|5596|5599|5597|5591|5590|101965
1642693500000|2022-01-20 15:45:00|5599|5597|5600|5598|5604|5602|5597|5595|75882
1642693800000|2022-01-20 15:50:00|5599|5599|5590|5589|5599|5599|5589|5588|43013
1642694100000|2022-01-20 15:55:00|5591|5590|5588|5586|5594|5593|5585|5584|33618
1642694400000|2022-01-20 16:00:00|5587|5585|5585|5583|5589|5587|5582|5581|38080
1642694700000|2022-01-20 16:05:00|5584|5584|5587|5586|5592|5591|5583|5582|48009
1642695000000|2022-01-20 16:10:00|5586|5585|5583|5582|5586|5585|5578|5577|40786
1642695300000|2022-01-20 16:15:00|5582|5581|5581|5580|5584|5583|5578|5577|71789
1642695600000|2022-01-20 16:20:00|5580|5579|5582|5581|5588|5587|5579|5578|50413
1642695900000|2022-01-20 16:25:00|5583|5582|5590|5587|5591|5590|5582|5580|58197
1642752000000|2022-01-21 08:00:00|5421|5416|5422|5420|5424|5420|5379|5376|141934
1642752300000|2022-01-21 08:05:00|5421|5418|5441|5438|5444|5441|5411|5409|120449
1642752600000|2022-01-21 08:10:00|5442|5439|5446|5444|5470|5468|5441|5438|75998
1642752900000|2022-01-21 08:15:00|5445|5443|5434|5431|5448|5445|5426|5422|56824
1642753200000|2022-01-21 08:20:00|5433|5432|5435|5432|5445|5443|5427|5425|61178
1642753500000|2022-01-21 08:25:00|5436|5433|5430|5428|5440|5438|5426|5424|57174
1642753800000|2022-01-21 08:30:00|5429|5427|5416|5415|5429|5428|5411|5409|117328
1642754100000|2022-01-21 08:35:00|5415|5414|5407|5405|5420|5419|5402|5401|36429
1642754400000|2022-01-21 08:40:00|5406|5404|5418|5415|5419|5416|5404|5402|54049
1642754700000|2022-01-21 08:45:00|5419|5416|5411|5408|5429|5427|5406|5404|78984
1642755000000|2022-01-21 08:50:00|5412|5409|5410|5408|5419|5417|5409|5406|25331
1642755300000|2022-01-21 08:55:00|5409|5409|5421|5419|5425|5424|5406|5405|27386
1642755600000|2022-01-21 09:00:00|5420|5420|5414|5412|5421|5420|5413|5412|31600
1642755900000|2022-01-21 09:05:00|5413|5411|5407|5405|5414|5411|5405|5403|33221
1642756200000|2022-01-21 09:10:00|5408|5406|5409|5407|5410|5409|5402|5401|34956
1642756500000|2022-01-21 09:15:00|5408|5406|5411|5409|5422|5420|5407|5405|20550
1642756800000|2022-01-21 09:20:00|5410|5408|5422|5420|5422|5421|5410|5408|17588
1642757100000|2022-01-21 09:25:00|5423|5421|5446|5444|5454|5452|5423|5420|26880
1642757400000|2022-01-21 09:30:00|5445|5443|5441|5438|5453|5451|5439|5437|19804
1642757700000|2022-01-21 09:35:00|5442|5439|5435|5433|5446|5445|5431|5430|45324
1642758000000|2022-01-21 09:40:00|5434|5432|5435|5433|5439|5437|5432|5431|18369
1642758300000|2022-01-21 09:45:00|5436|5434|5453|5451|5453|5451|5433|5431|26927
1642758600000|2022-01-21 09:50:00|5454|5452|5474|5472|5479|5478|5447|5445|59783
1642758900000|2022-01-21 09:55:00|5473|5473|5465|5463|5474|5473|5460|5459|18856
1642759200000|2022-01-21 10:00:00|5464|5462|5460|5458|5465|5462|5458|5456|16966
1642759500000|2022-01-21 10:05:00|5461|5459|5459|5456|5461|5459|5455|5453|30809
1642760100000|2022-01-21 10:15:00|5461|5457|5460|5458|5471|5469|5457|5456|44105
1642760400000|2022-01-21 10:20:00|5461|5459|5466|5464|5477|5476|5459|5458|93117
1642760700000|2022-01-21 10:25:00|5467|5465|5457|5455|5471|5470|5456|5455|56955
1642761000000|2022-01-21 10:30:00|5456|5456|5460|5458|5461|5460|5452|5450|70842
1642761300000|2022-01-21 10:35:00|5461|5457|5455|5453|5463|5462|5454|5452|17776
1642761600000|2022-01-21 10:40:00|5453|5452|5458|5456|5458|5456|5453|5451|9816
1642761900000|2022-01-21 10:45:00|5459|5457|5459|5458|5459|5458|5449|5448|23106
1642762200000|2022-01-21 10:50:00|5460|5459|5450|5448|5462|5461|5448|5446|48945
1642762500000|2022-01-21 10:55:00|5449|5447|5458|5456|5458|5456|5447|5445|38865
1642762800000|2022-01-21 11:00:00|5457|5455|5463|5461|5468|5466|5456|5455|14628
1642763100000|2022-01-21 11:05:00|5462|5460|5465|5463|5465|5463|5457|5455|26204
1642763400000|2022-01-21 11:10:00|5464|5462|5462|5460|5468|5466|5461|5459|21190
1642763700000|2022-01-21 11:15:00|5461|5459|5459|5457|5462|5459|5452|5451|19045
1642764000000|2022-01-21 11:20:00|5460|5458|5458|5455|5462|5460|5451|5450|29968
1642764300000|2022-01-21 11:25:00|5457|5456|5452|5449|5458|5457|5450|5449|48281
1642764600000|2022-01-21 11:30:00|5450|5448|5444|5443|5450|5448|5443|5441|23925
1642764900000|2022-01-21 11:35:00|5443|5442|5441|5439|5444|5442|5437|5435|20332
1642765200000|2022-01-21 11:40:00|5440|5440|5440|5437|5442|5440|5434|5432|125788
1642765500000|2022-01-21 11:45:00|5439|5436|5427|5425|5439|5437|5427|5425|13406
1642765800000|2022-01-21 11:50:00|5428|5426|5432|5430|5432|5430|5421|5420|47367
1642766100000|2022-01-21 11:55:00|5433|5431|5437|5436|5443|5441|5433|5431|9881
1642766400000|2022-01-21 12:00:00|5436|5435|5427|5424|5439|5438|5423|5421|13238
1642766700000|2022-01-21 12:05:00|5428|5425|5428|5426|5431|5429|5423|5421|33771
1642767000000|2022-01-21 12:10:00|5429|5427|5432|5430|5432|5431|5426|5425|34027
1642767300000|2022-01-21 12:15:00|5431|5429|5424|5423|5432|5430|5424|5422|23710
1642767600000|2022-01-21 12:20:00|5425|5422|5443|5440|5444|5442|5425|5422|22026
1642767900000|2022-01-21 12:25:00|5442|5441|5444|5442|5444|5442|5437|5436|12266
1642768200000|2022-01-21 12:30:00|5445|5443|5441|5438|5445|5443|5438|5436|381923
1642768500000|2022-01-21 12:35:00|5440|5439|5451|5449|5454|5452|5440|5439|18055
1642768800000|2022-01-21 12:40:00|5450|5448|5447|5446|5451|5449|5444|5443|7564
1642769100000|2022-01-21 12:45:00|5448|5447|5445|5443|5449|5448|5442|5441|12084
1642769400000|2022-01-21 12:50:00|5446|5444|5445|5443|5450|5448|5444|5442|23602
1642769700000|2022-01-21 12:55:00|5444|5442|5441|5439|5445|5443|5438|5437|11343
1642770000000|2022-01-21 13:00:00|5440|5440|5437|5435|5444|5443|5435|5434|57685
1642770300000|2022-01-21 13:05:00|5438|5436|5439|5437|5443|5442|5438|5436|10560
1642770600000|2022-01-21 13:10:00|5438|5436|5432|5430|5439|5437|5430|5429|18572
1642770900000|2022-01-21 13:15:00|5431|5429|5428|5426|5431|5430|5424|5422|15621
1642771200000|2022-01-21 13:20:00|5429|5427|5434|5432|5434|5432|5426|5425|38027
1642771500000|2022-01-21 13:25:00|5433|5433|5433|5432|5438|5437|5429|5427|19173
1642771800000|2022-01-21 13:30:00|5432|5431|5435|5433|5443|5441|5432|5431|20376
1642772100000|2022-01-21 13:35:00|5436|5434|5442|5440|5446|5445|5434|5433|15978
1642772400000|2022-01-21 13:40:00|5441|5439|5437|5435|5443|5441|5436|5434|21126
1642772700000|2022-01-21 13:45:00|5438|5436|5427|5425|5438|5437|5426|5424|31762
1642773000000|2022-01-21 13:50:00|5428|5426|5424|5422|5435|5434|5422|5420|23930
1642773300000|2022-01-21 13:55:00|5423|5421|5425|5423|5427|5426|5421|5418|14638
1642773600000|2022-01-21 14:00:00|5424|5424|5420|5418|5429|5427|5417|5416|34516
1642773900000|2022-01-21 14:05:00|5419|5417|5413|5412|5425|5423|5411|5410|46576
1642774200000|2022-01-21 14:10:00|5412|5411|5418|5416|5418|5417|5403|5402|37680
1642774500000|2022-01-21 14:15:00|5419|5417|5413|5412|5425|5423|5410|5408|24200
1642774800000|2022-01-21 14:20:00|5414|5413|5421|5419|5421|5419|5413|5411|11813
1642775100000|2022-01-21 14:25:00|5422|5420|5422|5420|5425|5423|5413|5411|822412
1642775400000|2022-01-21 14:30:00|5423|5421|5403|5401|5425|5423|5395|5393|148748
1642775700000|2022-01-21 14:35:00|5402|5400|5389|5387|5405|5404|5385|5383|113307
1642776000000|2022-01-21 14:40:00|5390|5388|5397|5395|5401|5399|5382|5381|72073
1642776300000|2022-01-21 14:45:00|5396|5394|5418|5417|5418|5417|5391|5390|105593
1642776600000|2022-01-21 14:50:00|5419|5418|5390|5388|5423|5421|5387|5386|82558
1642776900000|2022-01-21 14:55:00|5389|5387|5398|5396|5400|5398|5381|5380|67872
1642777200000|2022-01-21 15:00:00|5397|5395|5415|5413|5416|5413|5396|5393|91625
1642777500000|2022-01-21 15:05:00|5416|5414|5402|5400|5427|5425|5399|5398|49470
1642777800000|2022-01-21 15:10:00|5401|5399|5398|5395|5401|5399|5386|5385|48310
1642778100000|2022-01-21 15:15:00|5397|5396|5399|5397|5406|5404|5395|5393|36200
1642778400000|2022-01-21 15:20:00|5400|5398|5401|5399|5403|5401|5391|5390|42088
1642778700000|2022-01-21 15:25:00|5400|5398|5414|5412|5421|5419|5397|5395|52175
1642779000000|2022-01-21 15:30:00|5413|5411|5430|5428|5433|5431|5408|5407|40440
1642779300000|2022-01-21 15:35:00|5429|5427|5421|5419|5432|5430|5420|5419|129570
1642779600000|2022-01-21 15:40:00|5422|5420|5431|5429|5431|5430|5420|5418|30754
1642779900000|2022-01-21 15:45:00|5430|5428|5441|5439|5442|5440|5421|5420|31412
1642780200000|2022-01-21 15:50:00|5442|5440|5433|5430|5446|5444|5430|5429|63436
1642780500000|2022-01-21 15:55:00|5432|5431|5443|5442|5445|5442|5431|5430|43947
1642780800000|2022-01-21 16:00:00|5444|5443|5434|5433|5445|5443|5427|5426|43790
1642781100000|2022-01-21 16:05:00|5435|5434|5445|5443|5448|5447|5433|5431|46665
1642781400000|2022-01-21 16:10:00|5444|5442|5444|5442|5447|5446|5439|5437|555253
1642781700000|2022-01-21 16:15:00|5445|5443|5452|5450|5461|5459|5445|5443|64021
1642782000000|2022-01-21 16:20:00|5451|5451|5459|5458|5462|5460|5448|5447|49818
1642782300000|2022-01-21 16:25:00|5460|5457|5449|5446|5461|5460|5448|5445|59433
1643011200000|2022-01-24 08:00:00|5390|5357|5374|5370|5390|5370|5330|5327|69333
1643011500000|2022-01-24 08:05:00|5375|5371|5427|5424|5430|5427|5375|5371|74078
1643011800000|2022-01-24 08:10:00|5426|5423|5410|5408|5431|5429|5409|5407|36016
1643012100000|2022-01-24 08:15:00|5411|5409|5423|5421|5428|5426|5408|5407|34170
1643012400000|2022-01-24 08:20:00|5422|5420|5432|5430|5434|5431|5413|5410|19784
1643012700000|2022-01-24 08:25:00|5433|5431|5423|5421|5440|5437|5422|5419|28052
1643013000000|2022-01-24 08:30:00|5424|5422|5405|5403|5426|5425|5403|5402|36714
1643013300000|2022-01-24 08:35:00|5406|5402|5417|5414|5418|5415|5405|5402|13062
1643013600000|2022-01-24 08:40:00|5416|5413|5404|5402|5417|5414|5403|5401|13669
1643013900000|2022-01-24 08:45:00|5405|5403|5412|5410|5418|5416|5400|5398|16008
1643014200000|2022-01-24 08:50:00|5411|5409|5409|5408|5418|5416|5408|5406|16412
1643014500000|2022-01-24 08:55:00|5410|5407|5405|5403|5411|5409|5403|5402|12448
1643014800000|2022-01-24 09:00:00|5406|5404|5421|5419|5424|5423|5405|5404|29099
1643015100000|2022-01-24 09:05:00|5420|5418|5399|5397|5422|5420|5397|5396|23782
1643015400000|2022-01-24 09:10:00|5400|5398|5391|5388|5400|5398|5388|5386|26204
1643015700000|2022-01-24 09:15:00|5390|5387|5374|5372|5390|5387|5373|5370|36886
1643016000000|2022-01-24 09:20:00|5373|5371|5353|5351|5373|5372|5351|5349|34125
1643016300000|2022-01-24 09:25:00|5354|5352|5360|5358|5363|5361|5345|5343|23407
1643016600000|2022-01-24 09:30:00|5359|5357|5349|5348|5360|5358|5349|5348|31607
1643016900000|2022-01-24 09:35:00|5348|5347|5356|5353|5360|5358|5348|5346|19651
1643017200000|2022-01-24 09:40:00|5355|5352|5366|5364|5370|5367|5354|5352|13526
1643017500000|2022-01-24 09:45:00|5365|5363|5372|5371|5375|5373|5361|5360|11829
1643017800000|2022-01-24 09:50:00|5373|5372|5375|5373|5378|5377|5371|5369|26292
1643018100000|2022-01-24 09:55:00|5374|5372|5375|5373|5381|5380|5370|5368|43006
1643018400000|2022-01-24 10:00:00|5376|5372|5357|5355|5376|5372|5354|5352|25680
1643018700000|2022-01-24 10:05:00|5358|5356|5358|5356|5362|5361|5349|5348|14080
1643019000000|2022-01-24 10:10:00|5359|5357|5349|5348|5360|5359|5349|5347|15747
1643019300000|2022-01-24 10:15:00|5348|5347|5343|5340|5349|5348|5340|5338|15989
1643019600000|2022-01-24 10:20:00|5342|5339|5339|5336|5343|5342|5338|5335|20712
1643019900000|2022-01-24 10:25:00|5340|5337|5343|5341|5346|5345|5334|5331|20541
1643020200000|2022-01-24 10:30:00|5342|5340|5337|5335|5350|5347|5331|5330|34154
1643020500000|2022-01-24 10:35:00|5338|5336|5332|5329|5339|5338|5329|5327|17202
1643020800000|2022-01-24 10:40:00|5331|5328|5314|5313|5331|5329|5307|5305|55255
1643021100000|2022-01-24 10:45:00|5315|5314|5312|5310|5325|5322|5306|5303|52605
1643021400000|2022-01-24 10:50:00|5311|5311|5302|5300|5314|5313|5301|5300|39168
1643021700000|2022-01-24 10:55:00|5303|5301|5310|5307|5316|5314|5297|5295|48574
1643022000000|2022-01-24 11:00:00|5309|5308|5317|5315|5319|5317|5306|5305|20703
1643022300000|2022-01-24 11:05:00|5316|5314|5320|5318|5325|5323|5308|5304|36980
1643022600000|2022-01-24 11:10:00|5319|5317|5323|5321|5323|5322|5317|5315|26064
1643022900000|2022-01-24 11:15:00|5322|5320|5315|5313|5325|5324|5313|5311|28091
1643023200000|2022-01-24 11:20:00|5314|5312|5310|5308|5318|5316|5308|5307|18268
1643023500000|2022-01-24 11:25:00|5311|5309|5302|5300|5314|5312|5300|5299|37064
1643023800000|2022-01-24 11:30:00|5301|5301|5297|5294|5302|5301|5292|5290|24655
1643024100000|2022-01-24 11:35:00|5298|5295|5308|5306|5316|5314|5298|5294|21162
1643024400000|2022-01-24 11:40:00|5307|5305|5309|5307|5314|5312|5306|5305|17183
1643024700000|2022-01-24 11:45:00|5308|5306|5314|5311|5324|5322|5308|5306|18489
1643025000000|2022-01-24 11:50:00|5313|5312|5321|5319|5321|5319|5312|5311|12143
1643025300000|2022-01-24 11:55:00|5322|5320|5323|5322|5325|5322|5312|5310|16342
1643025600000|2022-01-24 12:00:00|5324|5323|5314|5313|5326|5324|5312|5310|13564
1643025900000|2022-01-24 12:05:00|5315|5314|5315|5313|5318|5316|5311|5310|15007
1643026200000|2022-01-24 12:10:00|5314|5314|5316|5314|5320|5318|5312|5310|9476
1643026500000|2022-01-24 12:15:00|5317|5315|5301|5299|5321|5319|5297|5294|23513
1643026800000|2022-01-24 12:20:00|5300|5298|5299|5296|5300|5298|5290|5288|16092
1643027100000|2022-01-24 12:25:00|5298|5295|5296|5293|5303|5301|5294|5293|14650
1643027400000|2022-01-24 12:30:00|5295|5294|5284|5282|5299|5297|5283|5281|22442
1643027700000|2022-01-24 12:35:00|5285|5283|5282|5280|5287|5285|5279|5278|16930
1643028000000|2022-01-24 12:40:00|5283|5281|5277|5276|5284|5282|5273|5271|30227
1643028300000|2022-01-24 12:45:00|5278|5275|5278|5276|5287|5285|5276|5275|23589
1643028600000|2022-01-24 12:50:00|5277|5275|5283|5280|5283|5281|5275|5274|27670
1643028900000|2022-01-24 12:55:00|5284|5281|5290|5288|5293|5291|5282|5280|60155
1643029200000|2022-01-24 13:00:00|5289|5287|5280|5278|5297|5295|5278|5277|25610
1643029500000|2022-01-24 13:05:00|5281|5277|5297|5295|5298|5296|5281|5277|12887
1643029800000|2022-01-24 13:10:00|5296|5296|5287|5285|5298|5296|5285|5284|18842
1643030100000|2022-01-24 13:15:00|5286|5284|5279|5277|5291|5289|5279|5277|20488
1643030400000|2022-01-24 13:20:00|5280|5278|5260|5258|5286|5284|5259|5257|66874
1643030700000|2022-01-24 13:25:00|5261|5259|5253|5251|5262|5260|5252|5251|32463
1643031000000|2022-01-24 13:30:00|5252|5252|5253|5251|5254|5253|5248|5246|40069
1643031300000|2022-01-24 13:35:00|5252|5250|5248|5247|5255|5253|5240|5238|54732
1643031600000|2022-01-24 13:40:00|5249|5248|5243|5242|5257|5255|5243|5242|12194
1643031900000|2022-01-24 13:45:00|5244|5243|5238|5236|5246|5244|5236|5234|17309
1643032200000|2022-01-24 13:50:00|5237|5235|5231|5229|5245|5243|5230|5229|29462
1643032500000|2022-01-24 13:55:00|5232|5230|5225|5223|5232|5230|5220|5218|48980
1643032800000|2022-01-24 14:00:00|5226|5224|5232|5230|5233|5232|5225|5223|30370
1643033100000|2022-01-24 14:05:00|5233|5231|5226|5224|5233|5232|5223|5221|19949
1643033400000|2022-01-24 14:10:00|5227|5225|5235|5232|5237|5235|5227|5225|23814
1643033700000|2022-01-24 14:15:00|5234|5233|5222|5220|5238|5237|5221|5220|44975
1643034000000|2022-01-24 14:20:00|5223|5221|5229|5226|5231|5230|5220|5218|57546
1643034300000|2022-01-24 14:25:00|5228|5225|5232|5230|5234|5233|5223|5221|51941
1643034600000|2022-01-24 14:30:00|5230|5229|5239|5237|5256|5253|5222|5220|231360
1643034900000|2022-01-24 14:35:00|5238|5236|5261|5258|5261|5259|5235|5233|115481
1643035200000|2022-01-24 14:40:00|5260|5259|5267|5265|5268|5266|5259|5257|42096
1643035500000|2022-01-24 14:45:00|5266|5264|5239|5237|5266|5265|5233|5232|164250
1643035800000|2022-01-24 14:50:00|5240|5238|5232|5230|5244|5243|5230|5227|60444
1643036100000|2022-01-24 14:55:00|5231|5229|5227|5226|5244|5243|5227|5225|640778
1643036400000|2022-01-24 15:00:00|5228|5227|5210|5208|5236|5234|5207|5206|86018
1643036700000|2022-01-24 15:05:00|5211|5209|5204|5202|5217|5215|5202|5200|31212
1643037000000|2022-01-24 15:10:00|5201|5200|5209|5207|5216|5214|5197|5194|45163
1643037300000|2022-01-24 15:15:00|5218|5216|5215|5213|5220|5218|5211|5209|33671
1643037600000|2022-01-24 15:20:00|5216|5214|5230|5228|5231|5230|5215|5213|44074
1643037900000|2022-01-24 15:25:00|5229|5227|5236|5234|5236|5235|5228|5226|40612
1643038200000|2022-01-24 15:30:00|5226|5224|5239|5238|5240|5238|5223|5222|36730
1643038500000|2022-01-24 15:35:00|5254|5252|5255|5253|5259|5256|5250|5248|27166
1643038800000|2022-01-24 15:40:00|5254|5252|5270|5268|5271|5270|5251|5249|53273
1643039100000|2022-01-24 15:45:00|5262|5260|5254|5252|5265|5264|5251|5249|40422
1643039400000|2022-01-24 15:50:00|5253|5251|5278|5277|5279|5277|5251|5249|24544
1643039700000|2022-01-24 15:55:00|5279|5276|5256|5253|5281|5279|5253|5251|71531
1643040000000|2022-01-24 16:00:00|5255|5252|5263|5261|5265|5263|5246|5244|50330
1643040300000|2022-01-24 16:05:00|5262|5260|5264|5263|5269|5267|5254|5253|51281
1643040600000|2022-01-24 16:10:00|5263|5262|5251|5249|5265|5263|5248|5246|72952
1643040900000|2022-01-24 16:15:00|5252|5248|5257|5255|5257|5256|5246|5245|353753
1643041200000|2022-01-24 16:20:00|5256|5256|5261|5259|5267|5266|5255|5254|68579
1643041500000|2022-01-24 16:25:00|5260|5258|5273|5271|5273|5272|5254|5253|74011
1643097600000|2022-01-25 08:00:00|5320|5310|5301|5298|5320|5316|5295|5290|69402
1643097900000|2022-01-25 08:05:00|5300|5299|5319|5317|5320|5317|5291|5289|44133
1643098200000|2022-01-25 08:10:00|5320|5318|5319|5317|5337|5334|5318|5314|39144
1643098500000|2022-01-25 08:15:00|5318|5316|5320|5318|5322|5321|5309|5307|58997
1643098800000|2022-01-25 08:20:00|5321|5319|5313|5310|5325|5322|5307|5305|37198
1643099100000|2022-01-25 08:25:00|5314|5311|5289|5287|5320|5318|5288|5285|31485
1643099400000|2022-01-25 08:30:00|5290|5288|5309|5307|5312|5309|5286|5283|16062
1643099700000|2022-01-25 08:35:00|5310|5308|5314|5312|5316|5314|5307|5306|17437
1643100000000|2022-01-25 08:40:00|5315|5313|5321|5320|5323|5321|5314|5312|10809
1643100300000|2022-01-25 08:45:00|5320|5319|5315|5313|5320|5319|5314|5311|10251
1643100600000|2022-01-25 08:50:00|5314|5312|5316|5313|5321|5319|5311|5309|14619
1643100900000|2022-01-25 08:55:00|5317|5314|5317|5315|5320|5318|5314|5312|11517
1643101200000|2022-01-25 09:00:00|5318|5316|5302|5300|5325|5323|5298|5297|43201
1643101500000|2022-01-25 09:05:00|5301|5299|5312|5310|5320|5317|5299|5297|12537
1643101800000|2022-01-25 09:10:00|5313|5311|5309|5306|5318|5315|5306|5305|9236
1643102100000|2022-01-25 09:15:00|5307|5307|5319|5317|5320|5319|5305|5303|10905
1643102400000|2022-01-25 09:20:00|5320|5318|5336|5334|5339|5337|5320|5317|13018
1643102700000|2022-01-25 09:25:00|5337|5335|5350|5349|5351|5349|5335|5334|17416
1643103000000|2022-01-25 09:30:00|5349|5348|5347|5344|5352|5350|5345|5343|14044
1643103300000|2022-01-25 09:35:00|5348|5345|5338|5336|5348|5346|5338|5335|12922
1643103600000|2022-01-25 09:40:00|5337|5335|5342|5340|5346|5342|5330|5328|9874
1643103900000|2022-01-25 09:45:00|5343|5341|5335|5334|5345|5344|5335|5334|11243
1643104200000|2022-01-25 09:50:00|5334|5333|5346|5344|5348|5346|5334|5333|16346
1643104500000|2022-01-25 09:55:00|5345|5343|5343|5341|5353|5350|5339|5336|15864
1643104800000|2022-01-25 10:00:00|5342|5340|5328|5326|5342|5341|5328|5326|11338
1643105100000|2022-01-25 10:05:00|5326|5325|5334|5332|5334|5332|5326|5325|6725
1643105400000|2022-01-25 10:10:00|5335|5333|5343|5341|5345|5344|5335|5333|9447
1643105700000|2022-01-25 10:15:00|5342|5340|5345|5343|5348|5345|5337|5335|12515
1643106000000|2022-01-25 10:20:00|5344|5342|5341|5340|5345|5344|5338|5336|9921
1643106300000|2022-01-25 10:25:00|5340|5339|5348|5345|5351|5349|5340|5338|23161
1643106600000|2022-01-25 10:30:00|5347|5344|5321|5319|5347|5344|5318|5317|18986
1643106900000|2022-01-25 10:35:00|5320|5318|5305|5302|5320|5319|5302|5301|14245
1643107200000|2022-01-25 10:40:00|5304|5303|5311|5309|5313|5311|5300|5298|18753
1643107500000|2022-01-25 10:45:00|5310|5308|5304|5302|5315|5314|5302|5299|16294
1643107800000|2022-01-25 10:50:00|5305|5303|5317|5315|5320|5319|5305|5303|12978
1643108100000|2022-01-25 10:55:00|5316|5314|5319|5316|5324|5323|5315|5313|48029
1643108400000|2022-01-25 11:00:00|5318|5315|5322|5320|5323|5322|5310|5307|12536
1643108700000|2022-01-25 11:05:00|5324|5321|5319|5317|5324|5322|5308|5307|21261
1643109000000|2022-01-25 11:10:00|5318|5316|5323|5321|5324|5323|5314|5312|10136
1643109300000|2022-01-25 11:15:00|5324|5322|5316|5314|5327|5325|5315|5314|11995
1643109600000|2022-01-25 11:20:00|5317|5315|5319|5316|5319|5317|5313|5311|9634
1643109900000|2022-01-25 11:25:00|5320|5317|5318|5316|5324|5322|5318|5316|11583
1643110200000|2022-01-25 11:30:00|5319|5317|5311|5309|5321|5319|5306|5305|19834
1643110500000|2022-01-25 11:35:00|5310|5310|5308|5306|5312|5311|5306|5303|13139
1643110800000|2022-01-25 11:40:00|5309|5307|5305|5304|5312|5310|5303|5302|11536
1643111100000|2022-01-25 11:45:00|5306|5303|5305|5303|5309|5307|5301|5300|25698
1643111400000|2022-01-25 11:50:00|5304|5302|5287|5284|5306|5305|5282|5280|75464
1643111700000|2022-01-25 11:55:00|5286|5285|5291|5288|5300|5297|5278|5276|63530
1643112000000|2022-01-25 12:00:00|5290|5289|5294|5292|5302|5301|5284|5282|13003
1643112300000|2022-01-25 12:05:00|5293|5291|5298|5296|5299|5296|5289|5287|11178
1643112600000|2022-01-25 12:10:00|5297|5295|5297|5295|5305|5303|5289|5287|41914
1643112900000|2022-01-25 12:15:00|5296|5294|5299|5297|5300|5298|5293|5291|7305
1643113200000|2022-01-25 12:20:00|5300|5298|5296|5294|5305|5302|5294|5293|11835
1643113500000|2022-01-25 12:25:00|5297|5295|5304|5301|5304|5301|5294|5292|10528
1643113800000|2022-01-25 12:30:00|5303|5300|5300|5298|5303|5301|5293|5292|13974
1643114100000|2022-01-25 12:35:00|5299|5297|5303|5301|5308|5305|5299|5297|11100
1643114400000|2022-01-25 12:40:00|5302|5300|5314|5313|5316|5315|5299|5297|17873
1643114700000|2022-01-25 12:45:00|5315|5312|5320|5318|5321|5319|5313|5312|6239
1643115000000|2022-01-25 12:50:00|5319|5317|5322|5321|5324|5322|5318|5317|6822
1643115300000|2022-01-25 12:55:00|5321|5320|5311|5310|5323|5322|5311|5309|7862
1643115600000|2022-01-25 13:00:00|5312|5311|5312|5310|5314|5312|5308|5306|11128
1643115900000|2022-01-25 13:05:00|5311|5311|5304|5303|5318|5317|5304|5302|20392
1643116200000|2022-01-25 13:10:00|5305|5304|5303|5301|5311|5309|5301|5300|24445
1643116500000|2022-01-25 13:15:00|5304|5302|5315|5313|5316|5314|5302|5301|15193
1643116800000|2022-01-25 13:20:00|5314|5312|5312|5310|5318|5315|5311|5310|14494
1643117100000|2022-01-25 13:25:00|5313|5312|5299|5297|5313|5312|5299|5297|33390
1643117400000|2022-01-25 13:30:00|5298|5298|5310|5308|5310|5308|5298|5298|14254
1643117700000|2022-01-25 13:35:00|5311|5309|5313|5312|5323|5321|5310|5308|16978
1643118000000|2022-01-25 13:40:00|5314|5311|5315|5313|5317|5314|5311|5310|23564
1643118300000|2022-01-25 13:45:00|5316|5314|5307|5305|5317|5315|5304|5303|11707
1643118600000|2022-01-25 13:50:00|5306|5304|5319|5318|5320|5318|5305|5304|8573
1643118900000|2022-01-25 13:55:00|5320|5319|5328|5326|5329|5327|5320|5319|18964
1643119200000|2022-01-25 14:00:00|5327|5327|5327|5325|5333|5330|5326|5324|16012
1643119500000|2022-01-25 14:05:00|5328|5326|5320|5318|5329|5327|5317|5315|26277
1643119800000|2022-01-25 14:10:00|5319|5317|5324|5321|5325|5323|5317|5316|10286
1643120100000|2022-01-25 14:15:00|5323|5323|5327|5325|5329|5328|5317|5316|25536
1643120400000|2022-01-25 14:20:00|5326|5324|5318|5317|5327|5325|5316|5315|26617
1643120700000|2022-01-25 14:25:00|5317|5316|5325|5323|5325|5324|5316|5315|39427
1643121000000|2022-01-25 14:30:00|5324|5322|5318|5316|5334|5332|5316|5315|80449
1643121300000|2022-01-25 14:35:00|5317|5315|5308|5306|5324|5322|5305|5304|47546
1643121600000|2022-01-25 14:40:00|5309|5307|5308|5306|5313|5311|5300|5297|38432
1643121900000|2022-01-25 14:45:00|5307|5305|5308|5307|5318|5317|5299|5298|71887
1643122200000|2022-01-25 14:50:00|5307|5306|5296|5294|5316|5315|5295|5294|36240
1643122500000|2022-01-25 14:55:00|5297|5295|5309|5307|5309|5307|5293|5292|46602
1643122800000|2022-01-25 15:00:00|5308|5306|5294|5293|5314|5312|5292|5290|61169
1643123100000|2022-01-25 15:05:00|5295|5294|5284|5282|5298|5296|5276|5274|42918
1643123400000|2022-01-25 15:10:00|5283|5283|5308|5306|5308|5306|5280|5279|84358
1643123700000|2022-01-25 15:15:00|5307|5305|5303|5301|5314|5312|5300|5298|87453
1643124000000|2022-01-25 15:20:00|5302|5300|5296|5294|5304|5302|5288|5286|65056
1643124300000|2022-01-25 15:25:00|5295|5293|5324|5323|5324|5323|5294|5292|50926
1643124600000|2022-01-25 15:30:00|5323|5322|5330|5328|5331|5329|5319|5318|70997
1643124900000|2022-01-25 15:35:00|5331|5329|5326|5325|5332|5330|5320|5319|87698
1643125200000|2022-01-25 15:40:00|5327|5326|5329|5328|5331|5330|5319|5317|70823
1643125500000|2022-01-25 15:45:00|5330|5327|5329|5327|5330|5329|5319|5317|35674
1643125800000|2022-01-25 15:50:00|5328|5328|5320|5318|5330|5328|5319|5318|44519
1643126100000|2022-01-25 15:55:00|5321|5319|5311|5309|5325|5323|5308|5306|42725
1643126400000|2022-01-25 16:00:00|5310|5308|5315|5314|5316|5314|5298|5297|76430
1643126700000|2022-01-25 16:05:00|5314|5313|5314|5313|5320|5318|5310|5308|37721
1643127000000|2022-01-25 16:10:00|5315|5314|5306|5304|5319|5318|5303|5301|40639
1643127300000|2022-01-25 16:15:00|5305|5303|5325|5323|5328|5326|5301|5300|79915
1643127600000|2022-01-25 16:20:00|5324|5322|5333|5331|5334|5332|5321|5320|68591
1643127900000|2022-01-25 16:25:00|5334|5332|5332|5330|5336|5334|5326|5325|49718
1643184000000|2022-01-26 08:00:00|5421|5417|5406|5402|5430|5423|5393|5389|101708
1643184300000|2022-01-26 08:05:00|5405|5401|5398|5396|5415|5411|5389|5385|42984
1643184600000|2022-01-26 08:10:00|5399|5397|5406|5405|5409|5406|5395|5393|38045
1643184900000|2022-01-26 08:15:00|5405|5404|5407|5405|5412|5410|5398|5396|45205
1643185200000|2022-01-26 08:20:00|5408|5406|5416|5413|5427|5424|5398|5396|38378
1643185500000|2022-01-26 08:25:00|5417|5414|5423|5420|5429|5427|5415|5413|63678
1643185800000|2022-01-26 08:30:00|5424|5421|5436|5434|5452|5450|5422|5420|64019
1643186100000|2022-01-26 08:35:00|5435|5433|5436|5434|5447|5445|5428|5426|26408
1643186400000|2022-01-26 08:40:00|5437|5435|5470|5468|5470|5469|5436|5435|40026
1643186700000|2022-01-26 08:45:00|5471|5469|5469|5467|5477|5475|5467|5465|57129
1643187000000|2022-01-26 08:50:00|5470|5468|5468|5465|5472|5470|5456|5454|23812
1643187300000|2022-01-26 08:55:00|5467|5464|5470|5469|5474|5473|5462|5460|23506
1643187600000|2022-01-26 09:00:00|5471|5468|5470|5468|5481|5480|5466|5465|26981
1643187900000|2022-01-26 09:05:00|5469|5467|5472|5469|5473|5472|5463|5462|24477
1643188200000|2022-01-26 09:10:00|5473|5470|5460|5458|5473|5471|5460|5458|27360
1643188500000|2022-01-26 09:15:00|5461|5459|5465|5463|5470|5468|5461|5459|41158
1643188800000|2022-01-26 09:20:00|5464|5462|5473|5471|5474|5472|5458|5455|17857
1643189100000|2022-01-26 09:25:00|5474|5472|5473|5470|5475|5474|5468|5466|19700
1643189400000|2022-01-26 09:30:00|5474|5471|5471|5470|5484|5482|5469|5467|15802
1643189700000|2022-01-26 09:35:00|5472|5471|5478|5476|5482|5480|5469|5468|14602
1643190000000|2022-01-26 09:40:00|5477|5475|5484|5482|5484|5483|5475|5474|9196
1643190300000|2022-01-26 09:45:00|5485|5483|5482|5479|5490|5489|5479|5478|16607
1643190600000|2022-01-26 09:50:00|5481|5478|5478|5477|5482|5480|5475|5473|11399
1643190900000|2022-01-26 09:55:00|5477|5476|5487|5485|5488|5486|5466|5465|19563
1643191200000|2022-01-26 10:00:00|5486|5484|5484|5482|5487|5485|5468|5466|42610
1643191500000|2022-01-26 10:05:00|5483|5481|5485|5483|5492|5490|5477|5475|29849
1643191800000|2022-01-26 10:10:00|5484|5482|5485|5483|5488|5486|5481|5480|14723
1643192100000|2022-01-26 10:15:00|5484|5482|5471|5469|5484|5482|5471|5469|15484
1643192400000|2022-01-26 10:20:00|5470|5470|5458|5457|5472|5471|5458|5456|30605
1643192700000|2022-01-26 10:25:00|5457|5456|5456|5454|5459|5457|5452|5451|12950
1643193000000|2022-01-26 10:30:00|5457|5455|5451|5448|5458|5456|5444|5442|24808
1643193300000|2022-01-26 10:35:00|5450|5449|5453|5451|5455|5452|5448|5446|8218
1643193600000|2022-01-26 10:40:00|5452|5450|5453|5452|5455|5453|5448|5447|9018
1643193900000|2022-01-26 10:45:00|5452|5451|5451|5449|5455|5452|5446|5444|14865
1643194200000|2022-01-26 10:50:00|5452|5450|5454|5452|5454|5452|5451|5449|3783
1643194500000|2022-01-26 10:55:00|5453|5451|5453|5451|5456|5454|5430|5428|57992
1643194800000|2022-01-26 11:00:00|5454|5452|5452|5450|5459|5458|5450|5448|10820
1643195100000|2022-01-26 11:05:00|5451|5449|5457|5455|5460|5459|5451|5449|83533
1643195400000|2022-01-26 11:10:00|5458|5456|5450|5449|5460|5458|5450|5449|11187
1643195700000|2022-01-26 11:15:00|5449|5448|5456|5453|5456|5455|5447|5446|8838
1643196000000|2022-01-26 11:20:00|5455|5454|5450|5449|5456|5454|5450|5449|6044
1643196300000|2022-01-26 11:25:00|5449|5448|5443|5441|5450|5448|5439|5438|11574
1643196600000|2022-01-26 11:30:00|5444|5442|5454|5452|5454|5452|5444|5442|21685
1643196900000|2022-01-26 11:35:00|5453|5451|5454|5452|5454|5452|5449|5447|15127
1643197200000|2022-01-26 11:40:00|5453|5451|5462|5460|5465|5462|5453|5451|10500
1643197500000|2022-01-26 11:45:00|5461|5461|5460|5458|5466|5463|5458|5457|11070
1643197800000|2022-01-26 11:50:00|5461|5459|5468|5466|5468|5466|5461|5458|23672
1643198100000|2022-01-26 11:55:00|5466|5465|5473|5471|5475|5472|5464|5463|12247
1643198400000|2022-01-26 12:00:00|5474|5472|5473|5470|5475|5474|5462|5460|11791
1643198700000|2022-01-26 12:05:00|5472|5469|5475|5473|5476|5475|5468|5466|15615
1643199000000|2022-01-26 12:10:00|5474|5474|5476|5474|5480|5479|5472|5470|16388
1643199300000|2022-01-26 12:15:00|5475|5473|5470|5469|5476|5475|5469|5468|23537
1643199600000|2022-01-26 12:20:00|5471|5470|5465|5464|5474|5473|5465|5464|12012
1643199900000|2022-01-26 12:25:00|5464|5463|5475|5474|5479|5477|5463|5461|16019
1643200200000|2022-01-26 12:30:00|5474|5473|5477|5476|5478|5476|5472|5470|10620
1643200500000|2022-01-26 12:35:00|5478|5477|5477|5476|5479|5477|5476|5474|5158
1643200800000|2022-01-26 12:40:00|5476|5475|5472|5469|5476|5475|5469|5467|10513
1643201100000|2022-01-26 12:45:00|5473|5470|5468|5466|5474|5472|5467|5466|8362
1643201400000|2022-01-26 12:50:00|5469|5467|5466|5464|5470|5469|5464|5463|15552
1643201700000|2022-01-26 12:55:00|5465|5465|5462|5460|5470|5468|5458|5457|18660
1643202000000|2022-01-26 13:00:00|5461|5459|5472|5470|5472|5470|5460|5459|9755
1643202300000|2022-01-26 13:05:00|5473|5471|5478|5476|5478|5477|5470|5469|11197
1643202600000|2022-01-26 13:10:00|5479|5477|5475|5474|5483|5481|5475|5474|8762
1643202900000|2022-01-26 13:15:00|5476|5475|5480|5479|5483|5481|5475|5474|17301
1643203200000|2022-01-26 13:20:00|5481|5480|5470|5469|5482|5480|5466|5465|21462
1643203500000|2022-01-26 13:25:00|5471|5468|5483|5481|5483|5481|5470|5468|20597
1643203800000|2022-01-26 13:30:00|5484|5482|5484|5483|5490|5489|5477|5476|36779
1643204100000|2022-01-26 13:35:00|5483|5482|5469|5467|5486|5484|5468|5466|29956
1643204400000|2022-01-26 13:40:00|5470|5468|5468|5467|5471|5470|5463|5461|32683
1643204700000|2022-01-26 13:45:00|5467|5466|5461|5459|5470|5468|5460|5459|29623
1643205000000|2022-01-26 13:50:00|5460|5458|5461|5459|5462|5461|5454|5452|22785
1643205300000|2022-01-26 13:55:00|5460|5458|5459|5458|5461|5458|5452|5450|61866
1643205600000|2022-01-26 14:00:00|5458|5457|5473|5472|5474|5472|5458|5457|16026
1643205900000|2022-01-26 14:05:00|5472|5471|5471|5470|5476|5475|5468|5467|18452
1643206200000|2022-01-26 14:10:00|5472|5471|5478|5476|5478|5476|5471|5470|20201
1643206500000|2022-01-26 14:15:00|5477|5477|5485|5483|5487|5486|5477|5476|41444
1643206800000|2022-01-26 14:20:00|5484|5482|5481|5478|5484|5482|5474|5473|31293
1643207100000|2022-01-26 14:25:00|5480|5479|5477|5475|5481|5479|5471|5470|23838
1643207400000|2022-01-26 14:30:00|5476|5476|5465|5463|5486|5483|5465|5463|97170
1643207700000|2022-01-26 14:35:00|5466|5464|5477|5475|5481|5480|5455|5453|39746
1643208000000|2022-01-26 14:40:00|5476|5474|5490|5489|5490|5489|5472|5470|115303
1643208300000|2022-01-26 14:45:00|5491|5490|5496|5493|5504|5503|5491|5490|88401
1643208600000|2022-01-26 14:50:00|5495|5491|5501|5499|5502|5501|5490|5489|360438
1643208900000|2022-01-26 14:55:00|5500|5498|5496|5495|5504|5502|5488|5487|52055
1643209200000|2022-01-26 15:00:00|5497|5494|5502|5501|5504|5503|5486|5485|112263
1643209500000|2022-01-26 15:05:00|5503|5502|5499|5498|5506|5505|5496|5495|69073
1643209800000|2022-01-26 15:10:00|5498|5497|5475|5474|5498|5497|5472|5470|53184
1643210100000|2022-01-26 15:15:00|5476|5475|5475|5474|5477|5476|5468|5466|218360
1643210400000|2022-01-26 15:20:00|5474|5473|5468|5467|5483|5482|5466|5464|64710
1643210700000|2022-01-26 15:25:00|5467|5466|5440|5439|5467|5466|5439|5438|81592
1643211000000|2022-01-26 15:30:00|5439|5438|5432|5430|5439|5438|5428|5427|70099
1643211300000|2022-01-26 15:35:00|5431|5431|5423|5422|5434|5433|5421|5420|146879
1643211600000|2022-01-26 15:40:00|5424|5423|5422|5421|5430|5429|5421|5420|81929
1643211900000|2022-01-26 15:45:00|5423|5422|5428|5427|5431|5430|5418|5416|35057
1643212200000|2022-01-26 15:50:00|5427|5426|5427|5425|5431|5430|5422|5421|23599
1643212500000|2022-01-26 15:55:00|5426|5424|5432|5431|5434|5433|5424|5423|37674
1643212800000|2022-01-26 16:00:00|5431|5430|5444|5443|5444|5443|5430|5429|51658
1643213100000|2022-01-26 16:05:00|5443|5442|5447|5445|5453|5452|5442|5440|36567
1643213400000|2022-01-26 16:10:00|5446|5446|5448|5447|5455|5453|5446|5445|94670
1643213700000|2022-01-26 16:15:00|5449|5448|5448|5447|5458|5457|5446|5444|91651
1643214000000|2022-01-26 16:20:00|5449|5448|5445|5444|5449|5448|5442|5441|65272
1643214300000|2022-01-26 16:25:00|5444|5443|5443|5441|5449|5448|5441|5440|59979
1643270400000|2022-01-27 08:00:00|5400|5395|5410|5407|5424|5420|5386|5382|100596
1643270700000|2022-01-27 08:05:00|5409|5408|5435|5433|5435|5433|5404|5402|87807
1643271000000|2022-01-27 08:10:00|5436|5435|5473|5471|5474|5471|5435|5433|40696
1643271300000|2022-01-27 08:15:00|5474|5472|5486|5483|5494|5490|5466|5463|32250
1643271600000|2022-01-27 08:20:00|5484|5484|5483|5481|5489|5488|5478|5477|50856
1643271900000|2022-01-27 08:25:00|5482|5482|5481|5479|5485|5482|5479|5477|55940
1643272200000|2022-01-27 08:30:00|5482|5480|5513|5510|5513|5511|5479|5477|57448
1643272500000|2022-01-27 08:35:00|5514|5511|5513|5512|5530|5527|5513|5511|32219
1643272800000|2022-01-27 08:40:00|5514|5511|5518|5517|5520|5518|5508|5507|21402
1643273100000|2022-01-27 08:45:00|5517|5516|5517|5516|5523|5520|5510|5508|19938
1643273400000|2022-01-27 08:50:00|5518|5515|5525|5522|5525|5522|5510|5509|33572
1643273700000|2022-01-27 08:55:00|5524|5523|5523|5521|5525|5524|5517|5516|28922
1643274000000|2022-01-27 09:00:00|5524|5522|5522|5520|5534|5532|5520|5519|34043
1643274300000|2022-01-27 09:05:00|5521|5519|5528|5526|5530|5528|5515|5514|35563
1643274600000|2022-01-27 09:10:00|5529|5527|5524|5522|5531|5530|5522|5521|19274
1643274900000|2022-01-27 09:15:00|5525|5523|5517|5516|5527|5525|5512|5510|27298
1643275200000|2022-01-27 09:20:00|5518|5517|5520|5518|5522|5521|5518|5517|66349
1643275500000|2022-01-27 09:25:00|5519|5517|5528|5527|5530|5529|5518|5517|21669
1643275800000|2022-01-27 09:30:00|5529|5528|5524|5523|5531|5530|5524|5523|28266
1643276100000|2022-01-27 09:35:00|5525|5524|5519|5517|5530|5529|5516|5514|37428
1643276400000|2022-01-27 09:40:00|5520|5518|5532|5531|5537|5534|5520|5518|29261
1643276700000|2022-01-27 09:45:00|5533|5532|5556|5554|5558|5557|5532|5531|27838
1643277000000|2022-01-27 09:50:00|5555|5553|5550|5549|5556|5554|5546|5544|26280
1643277300000|2022-01-27 09:55:00|5549|5548|5550|5549|5554|5553|5546|5545|27499
1643277600000|2022-01-27 10:00:00|5551|5548|5542|5541|5551|5548|5541|5539|23195
1643277900000|2022-01-27 10:05:00|5543|5542|5554|5552|5554|5552|5542|5541|36069
1643278200000|2022-01-27 10:10:00|5555|5553|5542|5541|5558|5556|5542|5541|84891
1643278500000|2022-01-27 10:15:00|5543|5542|5543|5541|5547|5546|5540|5538|24982
1643278800000|2022-01-27 10:20:00|5542|5542|5547|5545|5559|5558|5542|5542|54486
1643279100000|2022-01-27 10:25:00|5546|5546|5550|5549|5552|5551|5545|5544|23183
1643279400000|2022-01-27 10:30:00|5549|5548|5554|5553|5560|5559|5549|5548|43558
1643279700000|2022-01-27 10:35:00|5555|5554|5553|5552|5563|5562|5551|5550|20672
1643280000000|2022-01-27 10:40:00|5554|5553|5553|5552|5556|5555|5548|5547|16485
1643280300000|2022-01-27 10:45:00|5554|5553|5537|5536|5560|5559|5534|5532|18224
1643280600000|2022-01-27 10:50:00|5538|5537|5527|5526|5543|5541|5527|5526|36925
1643280900000|2022-01-27 10:55:00|5525|5525|5534|5532|5538|5537|5525|5524|35843
1643281200000|2022-01-27 11:00:00|5533|5533|5525|5524|5539|5538|5525|5524|21960
1643281500000|2022-01-27 11:05:00|5526|5525|5505|5504|5530|5528|5500|5498|53286
1643281800000|2022-01-27 11:10:00|5506|5505|5537|5536|5541|5540|5506|5505|18183
1643282100000|2022-01-27 11:15:00|5538|5535|5537|5535|5539|5537|5531|5530|24271
1643282400000|2022-01-27 11:20:00|5536|5534|5526|5524|5537|5535|5517|5516|21746
1643282700000|2022-01-27 11:25:00|5525|5525|5538|5537|5543|5542|5525|5524|23019
1643283000000|2022-01-27 11:30:00|5539|5538|5543|5542|5544|5543|5539|5538|12234
1643283300000|2022-01-27 11:35:00|5544|5543|5538|5537|5545|5543|5533|5531|25851
1643283600000|2022-01-27 11:40:00|5537|5536|5531|5530|5542|5540|5530|5529|26057
1643283900000|2022-01-27 11:45:00|5532|5531|5536|5535|5544|5543|5528|5527|24322
1643284200000|2022-01-27 11:50:00|5537|5536|5546|5544|5553|5551|5536|5535|33222
1643284500000|2022-01-27 11:55:00|5545|5545|5543|5542|5551|5550|5538|5537|18952
1643284800000|2022-01-27 12:00:00|5544|5543|5550|5549|5550|5549|5539|5538|15718
1643285100000|2022-01-27 12:05:00|5549|5548|5545|5544|5549|5548|5539|5537|16362
1643285400000|2022-01-27 12:10:00|5546|5545|5548|5547|5550|5549|5545|5544|14893
1643285700000|2022-01-27 12:15:00|5549|5548|5544|5542|5552|5551|5540|5539|17084
1643286000000|2022-01-27 12:20:00|5543|5543|5537|5535|5547|5546|5535|5534|15548
1643286300000|2022-01-27 12:25:00|5538|5536|5540|5539|5544|5541|5536|5535|17014
1643286600000|2022-01-27 12:30:00|5541|5540|5537|5536|5545|5544|5536|5535|16920
1643286900000|2022-01-27 12:35:00|5538|5537|5539|5538|5545|5544|5537|5536|20527
1643287200000|2022-01-27 12:40:00|5540|5539|5546|5545|5550|5549|5540|5539|20425
1643287500000|2022-01-27 12:45:00|5545|5544|5550|5548|5553|5552|5544|5543|18858
1643287800000|2022-01-27 12:50:00|5551|5549|5561|5560|5565|5564|5547|5546|20959
1643288100000|2022-01-27 12:55:00|5562|5561|5557|5556|5563|5562|5556|5555|24278
1643288400000|2022-01-27 13:00:00|5558|5557|5557|5556|5560|5558|5551|5550|19210
1643288700000|2022-01-27 13:05:00|5558|5557|5562|5561|5568|5567|5554|5553|16929
1643289000000|2022-01-27 13:10:00|5563|5562|5547|5546|5563|5562|5546|5544|93644
1643289300000|2022-01-27 13:15:00|5548|5547|5555|5554|5555|5554|5545|5543|16924
1643289600000|2022-01-27 13:20:00|5556|5555|5551|5550|5557|5555|5542|5539|25508
1643289900000|2022-01-27 13:25:00|5552|5551|5552|5551|5553|5551|5543|5542|22511
1643290200000|2022-01-27 13:30:00|5553|5552|5559|5558|5559|5558|5547|5546|17174
1643290500000|2022-01-27 13:35:00|5560|5557|5555|5554|5560|5557|5550|5549|19541
1643290800000|2022-01-27 13:40:00|5556|5555|5560|5559|5561|5559|5549|5548|16077
1643291100000|2022-01-27 13:45:00|5561|5560|5554|5553|5562|5561|5551|5549|18439
1643291400000|2022-01-27 13:50:00|5555|5554|5552|5550|5560|5558|5550|5549|18006
1643291700000|2022-01-27 13:55:00|5551|5549|5550|5549|5555|5554|5549|5548|20489
1643292000000|2022-01-27 14:00:00|5549|5548|5559|5557|5561|5560|5547|5546|25406
1643292300000|2022-01-27 14:05:00|5558|5556|5551|5550|5562|5561|5549|5548|17179
1643292600000|2022-01-27 14:10:00|5552|5551|5569|5567|5569|5567|5552|5551|20357
1643292900000|2022-01-27 14:15:00|5568|5568|5569|5568|5572|5571|5567|5566|24626
1643293200000|2022-01-27 14:20:00|5568|5567|5562|5561|5569|5568|5557|5556|27419
1643293500000|2022-01-27 14:25:00|5563|5562|5575|5574|5578|5576|5563|5562|38830
1643293800000|2022-01-27 14:30:00|5576|5575|5592|5591|5600|5599|5569|5568|185571
1643294100000|2022-01-27 14:35:00|5593|5592|5609|5608|5609|5608|5587|5586|109816
1643294400000|2022-01-27 14:40:00|5608|5607|5610|5608|5617|5616|5602|5600|94421
1643294700000|2022-01-27 14:45:00|5611|5609|5623|5622|5624|5623|5610|5608|66646
1643295000000|2022-01-27 14:50:00|5622|5621|5607|5606|5622|5621|5606|5605|64143
1643295300000|2022-01-27 14:55:00|5606|5605|5591|5590|5611|5609|5590|5589|91116
1643295600000|2022-01-27 15:00:00|5592|5591|5593|5592|5599|5598|5581|5579|64882
1643295900000|2022-01-27 15:05:00|5592|5591|5594|5593|5597|5596|5588|5586|97754
1643296200000|2022-01-27 15:10:00|5595|5594|5602|5601|5607|5606|5593|5592|94740
1643296500000|2022-01-27 15:15:00|5601|5600|5597|5596|5610|5609|5591|5590|59218
1643296800000|2022-01-27 15:20:00|5598|5597|5581|5579|5602|5601|5578|5577|79719
1643297100000|2022-01-27 15:25:00|5582|5580|5566|5565|5583|5581|5565|5564|43996
1643297400000|2022-01-27 15:30:00|5567|5566|5564|5563|5573|5572|5563|5562|43475
1643297700000|2022-01-27 15:35:00|5563|5562|5564|5563|5565|5564|5555|5552|61743
1643298000000|2022-01-27 15:40:00|5565|5564|5583|5582|5583|5582|5561|5560|56724
1643298300000|2022-01-27 15:45:00|5584|5583|5579|5578|5587|5586|5577|5576|66681
1643298600000|2022-01-27 15:50:00|5578|5577|5580|5579|5583|5582|5575|5574|56295
1643298900000|2022-01-27 15:55:00|5581|5580|5582|5581|5583|5582|5574|5573|66827
1643299200000|2022-01-27 16:00:00|5583|5582|5576|5575|5585|5584|5573|5572|62236
1643299500000|2022-01-27 16:05:00|5577|5576|5571|5570|5579|5578|5568|5567|137005
1643299800000|2022-01-27 16:10:00|5572|5569|5584|5583|5584|5583|5570|5569|40207
1643300100000|2022-01-27 16:15:00|5583|5582|5584|5583|5584|5583|5574|5573|91586
1643300400000|2022-01-27 16:20:00|5583|5582|5569|5568|5584|5582|5567|5565|70121
1643300700000|2022-01-27 16:25:00|5568|5567|5574|5572|5575|5573|5563|5562|75248
1643356800000|2022-01-28 08:00:00|5625|5616|5639|5637|5640|5638|5616|5612|76888
1643357100000|2022-01-28 08:05:00|5637|5635|5643|5640|5643|5640|5626|5624|56821
1643357400000|2022-01-28 08:10:00|5642|5639|5639|5637|5647|5646|5636|5633|68209
1643357700000|2022-01-28 08:15:00|5638|5636|5640|5639|5642|5640|5630|5628|40367
1643358000000|2022-01-28 08:20:00|5639|5638|5605|5603|5640|5638|5598|5597|87177
1643358300000|2022-01-28 08:25:00|5604|5604|5632|5630|5634|5633|5601|5600|36129
1643358600000|2022-01-28 08:30:00|5633|5631|5627|5626|5635|5633|5619|5617|32004
1643358900000|2022-01-28 08:35:00|5628|5627|5624|5623|5633|5632|5622|5621|34061
1643359200000|2022-01-28 08:40:00|5623|5622|5616|5613|5626|5625|5614|5612|33746
1643359500000|2022-01-28 08:45:00|5615|5612|5632|5631|5632|5631|5606|5604|63066
1643359800000|2022-01-28 08:50:00|5631|5630|5658|5657|5665|5664|5629|5628|97676
1643360100000|2022-01-28 08:55:00|5659|5658|5655|5654|5661|5660|5641|5640|62000
1643360400000|2022-01-28 09:00:00|5656|5655|5640|5639|5658|5657|5636|5634|55779
1643360700000|2022-01-28 09:05:00|5641|5640|5633|5632|5643|5642|5632|5630|31916
1643361000000|2022-01-28 09:10:00|5631|5630|5636|5635|5638|5637|5629|5627|74831
1643361300000|2022-01-28 09:15:00|5637|5636|5631|5630|5638|5637|5628|5627|30387
1643361600000|2022-01-28 09:20:00|5630|5629|5609|5608|5630|5629|5607|5606|41032
1643361900000|2022-01-28 09:25:00|5608|5607|5602|5600|5613|5612|5584|5582|44056
1643362200000|2022-01-28 09:30:00|5601|5599|5583|5582|5601|5600|5581|5578|44867
1643362500000|2022-01-28 09:35:00|5584|5583|5586|5585|5597|5596|5577|5575|32176
1643362800000|2022-01-28 09:40:00|5587|5586|5589|5587|5589|5588|5584|5582|21498
1643363100000|2022-01-28 09:45:00|5588|5586|5579|5578|5589|5588|5577|5575|44985
1643363400000|2022-01-28 09:50:00|5578|5577|5568|5567|5580|5578|5562|5560|25700
1643363700000|2022-01-28 09:55:00|5569|5568|5554|5553|5570|5569|5551|5549|35676
1643364000000|2022-01-28 10:00:00|5555|5552|5554|5553|5556|5555|5548|5545|31260
1643364300000|2022-01-28 10:05:00|5555|5554|5553|5552|5557|5555|5548|5547|30778
1643364600000|2022-01-28 10:10:00|5554|5553|5553|5552|5556|5555|5545|5543|21194
1643364900000|2022-01-28 10:15:00|5552|5551|5545|5544|5552|5551|5540|5539|34541
1643365200000|2022-01-28 10:20:00|5544|5543|5542|5541|5548|5547|5541|5539|29477
1643365500000|2022-01-28 10:25:00|5543|5542|5542|5541|5548|5547|5541|5540|22745
1643365800000|2022-01-28 10:30:00|5543|5542|5531|5530|5544|5542|5528|5527|13674
1643366100000|2022-01-28 10:35:00|5532|5531|5522|5521|5532|5531|5515|5514|45610
1643366400000|2022-01-28 10:40:00|5523|5522|5527|5526|5530|5528|5519|5518|74472
1643366700000|2022-01-28 10:45:00|5526|5525|5523|5522|5528|5526|5521|5520|32712
1643367000000|2022-01-28 10:50:00|5522|5521|5515|5514|5523|5522|5512|5510|22532
1643367300000|2022-01-28 10:55:00|5516|5513|5517|5516|5520|5519|5510|5509|36034
1643367600000|2022-01-28 11:00:00|5518|5515|5512|5510|5521|5520|5510|5509|19817
1643367900000|2022-01-28 11:05:00|5511|5509|5505|5504|5512|5511|5505|5503|21287
1643368200000|2022-01-28 11:10:00|5504|5503|5499|5497|5505|5504|5497|5495|41150
1643368500000|2022-01-28 11:15:00|5498|5496|5496|5495|5501|5500|5494|5493|27143
1643368800000|2022-01-28 11:20:00|5497|5496|5502|5501|5505|5504|5495|5494|26680
1643369100000|2022-01-28 11:25:00|5501|5500|5496|5494|5505|5504|5495|5493|19830
1643369400000|2022-01-28 11:30:00|5497|5495|5499|5498|5500|5499|5491|5490|27084
1643369700000|2022-01-28 11:35:00|5500|5499|5486|5485|5500|5499|5486|5485|15387
1643370000000|2022-01-28 11:40:00|5485|5484|5481|5479|5488|5487|5480|5478|24515
1643370300000|2022-01-28 11:45:00|5482|5480|5489|5488|5490|5488|5479|5478|12947
1643370600000|2022-01-28 11:50:00|5490|5489|5496|5495|5503|5501|5489|5488|29053
1643370900000|2022-01-28 11:55:00|5495|5494|5487|5486|5495|5494|5485|5484|21493
1643371200000|2022-01-28 12:00:00|5486|5485|5502|5501|5502|5501|5484|5483|14390
1643371500000|2022-01-28 12:05:00|5503|5502|5489|5488|5504|5503|5488|5487|17676
1643371800000|2022-01-28 12:10:00|5488|5487|5489|5488|5494|5493|5478|5477|46011
1643372100000|2022-01-28 12:15:00|5490|5489|5482|5481|5492|5491|5482|5481|34508
1643372400000|2022-01-28 12:20:00|5483|5482|5469|5468|5489|5488|5466|5465|40909
1643372700000|2022-01-28 12:25:00|5470|5469|5474|5473|5476|5474|5467|5466|14391
1643373000000|2022-01-28 12:30:00|5473|5472|5490|5488|5496|5494|5473|5471|30315
1643373300000|2022-01-28 12:35:00|5489|5487|5479|5477|5498|5496|5478|5476|24696
1643373600000|2022-01-28 12:40:00|5478|5478|5476|5475|5482|5481|5475|5473|7179
1643373900000|2022-01-28 12:45:00|5477|5476|5474|5473|5478|5477|5471|5470|12877
1643374200000|2022-01-28 12:50:00|5473|5472|5459|5458|5476|5475|5459|5458|14171
1643374500000|2022-01-28 12:55:00|5458|5457|5467|5466|5471|5469|5454|5452|38765
1643374800000|2022-01-28 13:00:00|5468|5467|5484|5483|5485|5484|5465|5464|29247
1643375100000|2022-01-28 13:05:00|5483|5482|5475|5474|5485|5484|5470|5469|46722
1643375400000|2022-01-28 13:10:00|5474|5473|5485|5483|5487|5486|5467|5465|31221
1643375700000|2022-01-28 13:15:00|5484|5482|5491|5489|5498|5497|5483|5482|32348
1643376000000|2022-01-28 13:20:00|5490|5490|5491|5490|5497|5495|5489|5488|26454
1643376300000|2022-01-28 13:25:00|5490|5489|5468|5467|5490|5489|5466|5463|70565
1643376600000|2022-01-28 13:30:00|5469|5468|5478|5476|5491|5490|5468|5466|72618
1643376900000|2022-01-28 13:35:00|5477|5475|5477|5476|5481|5480|5472|5471|107314
1643377200000|2022-01-28 13:40:00|5476|5475|5478|5476|5481|5479|5464|5463|60012
1643377500000|2022-01-28 13:45:00|5477|5475|5468|5467|5483|5481|5466|5465|37247
1643377800000|2022-01-28 13:50:00|5469|5468|5458|5457|5475|5474|5458|5457|24029
1643378100000|2022-01-28 13:55:00|5457|5456|5473|5472|5479|5477|5457|5456|31485
1643378400000|2022-01-28 14:00:00|5472|5471|5482|5480|5483|5482|5471|5470|42854
1643378700000|2022-01-28 14:05:00|5481|5479|5496|5494|5496|5494|5477|5476|17577
1643379000000|2022-01-28 14:10:00|5497|5495|5498|5497|5501|5500|5492|5491|21929
1643379300000|2022-01-28 14:15:00|5499|5498|5488|5487|5500|5498|5488|5487|18775
1643379600000|2022-01-28 14:20:00|5489|5488|5513|5511|5516|5514|5489|5488|112410
1643379900000|2022-01-28 14:25:00|5511|5510|5505|5503|5533|5532|5505|5503|66023
1643380200000|2022-01-28 14:30:00|5506|5504|5456|5454|5510|5509|5455|5454|211224
1643380500000|2022-01-28 14:35:00|5457|5455|5436|5433|5460|5458|5426|5424|103807
1643380800000|2022-01-28 14:40:00|5435|5434|5427|5424|5440|5438|5421|5420|79494
1643381100000|2022-01-28 14:45:00|5426|5423|5414|5412|5429|5427|5411|5409|62221
1643381400000|2022-01-28 14:50:00|5415|5413|5408|5406|5429|5427|5407|5406|105397
1643381700000|2022-01-28 14:55:00|5409|5407|5391|5389|5411|5408|5387|5385|157500
1643382000000|2022-01-28 15:00:00|5390|5388|5376|5374|5395|5393|5374|5372|78209
1643382300000|2022-01-28 15:05:00|5375|5373|5378|5376|5388|5384|5370|5368|59745
1643382600000|2022-01-28 15:10:00|5377|5375|5391|5390|5396|5395|5376|5374|88911
1643382900000|2022-01-28 15:15:00|5390|5389|5403|5401|5403|5401|5383|5382|88218
1643383200000|2022-01-28 15:20:00|5402|5400|5397|5395|5409|5408|5395|5394|84692
1643383500000|2022-01-28 15:25:00|5398|5396|5415|5413|5416|5414|5397|5395|90400
1643383800000|2022-01-28 15:30:00|5414|5412|5399|5396|5414|5412|5398|5396|86150
1643384100000|2022-01-28 15:35:00|5400|5397|5389|5387|5401|5400|5386|5384|66517
1643384400000|2022-01-28 15:40:00|5390|5388|5378|5376|5392|5390|5375|5373|65807
1643384700000|2022-01-28 15:45:00|5376|5375|5391|5389|5392|5390|5369|5368|95700
1643385000000|2022-01-28 15:50:00|5392|5390|5390|5388|5393|5391|5378|5376|61950
1643385300000|2022-01-28 15:55:00|5391|5389|5391|5389|5394|5392|5381|5380|157460
1643385600000|2022-01-28 16:00:00|5390|5388|5378|5376|5391|5389|5374|5373|70267
1643385900000|2022-01-28 16:05:00|5379|5377|5380|5378|5387|5385|5378|5377|109630
1643386200000|2022-01-28 16:10:00|5379|5377|5372|5370|5380|5378|5370|5369|89175
1643386500000|2022-01-28 16:15:00|5373|5371|5381|5379|5382|5381|5373|5371|80903
1643386800000|2022-01-28 16:20:00|5380|5380|5374|5372|5383|5382|5370|5369|148594
1643387100000|2022-01-28 16:25:00|5373|5371|5378|5376|5381|5380|5366|5365|189923
1643616000000|2022-01-31 08:00:00|5416|5409|5368|5363|5416|5409|5364|5362|52696
1643616300000|2022-01-31 08:05:00|5367|5364|5314|5312|5367|5365|5288|5285|126030
1643616600000|2022-01-31 08:10:00|5316|5313|5295|5293|5327|5325|5289|5287|28570
1643616900000|2022-01-31 08:15:00|5297|5294|5290|5286|5307|5305|5283|5281|52008
1643617200000|2022-01-31 08:20:00|5288|5287|5316|5314|5320|5317|5288|5286|49218
1643617500000|2022-01-31 08:25:00|5315|5313|5293|5291|5316|5313|5293|5291|68219
1643617800000|2022-01-31 08:30:00|5294|5293|5290|5288|5295|5293|5284|5282|41684
1643618100000|2022-01-31 08:35:00|5292|5287|5288|5286|5297|5295|5287|5285|28329
1643618400000|2022-01-31 08:40:00|5289|5287|5293|5291|5294|5292|5284|5283|32433
1643618700000|2022-01-31 08:45:00|5292|5290|5290|5287|5292|5291|5283|5282|26220
1643619000000|2022-01-31 08:50:00|5291|5288|5308|5306|5308|5306|5288|5286|33768
1643619300000|2022-01-31 08:55:00|5307|5307|5319|5316|5320|5319|5306|5304|38732
1643619600000|2022-01-31 09:00:00|5318|5315|5310|5308|5325|5322|5307|5305|28388
1643619900000|2022-01-31 09:05:00|5309|5309|5301|5299|5309|5309|5298|5297|29056
1643620200000|2022-01-31 09:10:00|5300|5298|5301|5299|5301|5300|5296|5294|10929
1643620500000|2022-01-31 09:15:00|5300|5300|5291|5289|5301|5300|5290|5288|29075
1643620800000|2022-01-31 09:20:00|5292|5290|5290|5287|5292|5291|5284|5283|19704
1643621100000|2022-01-31 09:25:00|5291|5288|5284|5281|5292|5291|5281|5280|28396
1643621400000|2022-01-31 09:30:00|5283|5282|5273|5271|5283|5282|5270|5267|31446
1643621700000|2022-01-31 09:35:00|5272|5272|5269|5267|5275|5273|5265|5264|27277
1643622000000|2022-01-31 09:40:00|5267|5266|5259|5257|5268|5267|5257|5254|34499
1643622300000|2022-01-31 09:45:00|5260|5258|5260|5257|5267|5264|5260|5257|22679
1643622600000|2022-01-31 09:50:00|5259|5256|5243|5240|5259|5256|5242|5240|30128
1643622900000|2022-01-31 09:55:00|5242|5239|5238|5236|5244|5242|5235|5233|31104
1643623200000|2022-01-31 10:00:00|5240|5237|5235|5232|5242|5240|5229|5227|23754
1643623500000|2022-01-31 10:05:00|5234|5231|5220|5219|5234|5232|5217|5216|17118
1643623800000|2022-01-31 10:10:00|5219|5218|5216|5214|5225|5223|5215|5212|26715
1643624100000|2022-01-31 10:15:00|5215|5213|5209|5207|5219|5218|5207|5205|42514
1643624400000|2022-01-31 10:20:00|5210|5208|5203|5201|5215|5214|5203|5201|35946
1643624700000|2022-01-31 10:25:00|5204|5202|5212|5210|5218|5217|5201|5200|34609
1643625000000|2022-01-31 10:30:00|5213|5211|5216|5214|5222|5220|5208|5206|48526
1643625300000|2022-01-31 10:35:00|5215|5215|5209|5207|5215|5215|5206|5204|35018
1643625600000|2022-01-31 10:40:00|5208|5206|5210|5208|5217|5216|5204|5202|29997
1643625900000|2022-01-31 10:45:00|5211|5209|5212|5210|5212|5211|5208|5205|14650
1643626200000|2022-01-31 10:50:00|5213|5211|5201|5199|5215|5213|5199|5197|24454
1643626500000|2022-01-31 10:55:00|5200|5198|5202|5200|5204|5202|5196|5194|11095
1643626800000|2022-01-31 11:00:00|5201|5199|5219|5217|5221|5218|5201|5199|26268
1643627100000|2022-01-31 11:05:00|5220|5218|5234|5232|5234|5232|5218|5217|30173
1643627400000|2022-01-31 11:10:00|5235|5233|5231|5229|5240|5238|5228|5226|18945
1643627700000|2022-01-31 11:15:00|5232|5230|5233|5231|5239|5237|5230|5229|11943
1643628000000|2022-01-31 11:20:00|5232|5230|5237|5234|5241|5239|5229|5228|19466
1643628300000|2022-01-31 11:25:00|5235|5233|5231|5229|5237|5236|5226|5225|20976
1643628600000|2022-01-31 11:30:00|5230|5228|5235|5233|5236|5234|5229|5227|12028
1643628900000|2022-01-31 11:35:00|5236|5234|5240|5238|5241|5239|5226|5225|24967
1643629200000|2022-01-31 11:40:00|5241|5239|5247|5245|5251|5249|5240|5239|15541
1643629500000|2022-01-31 11:45:00|5246|5244|5248|5246|5248|5246|5243|5241|12278
1643629800000|2022-01-31 11:50:00|5247|5245|5246|5244|5250|5249|5245|5244|22584
1643630100000|2022-01-31 11:55:00|5247|5245|5244|5242|5249|5248|5244|5242|20393
1643630400000|2022-01-31 12:00:00|5245|5243|5240|5238|5246|5245|5237|5235|35502
1643630700000|2022-01-31 12:05:00|5239|5237|5239|5237|5244|5242|5235|5234|18967
1643631000000|2022-01-31 12:10:00|5238|5236|5244|5242|5244|5242|5238|5236|15995
1643631300000|2022-01-31 12:15:00|5243|5241|5237|5236|5244|5242|5233|5231|22532
1643631600000|2022-01-31 12:20:00|5236|5235|5232|5230|5239|5237|5231|5229|11506
1643631900000|2022-01-31 12:25:00|5231|5231|5245|5243|5245|5243|5231|5230|15134
1643632200000|2022-01-31 12:30:00|5244|5242|5244|5242|5247|5246|5243|5241|18094
1643632500000|2022-01-31 12:35:00|5245|5243|5248|5246|5249|5248|5244|5243|20350
1643632800000|2022-01-31 12:40:00|5249|5247|5249|5247|5251|5249|5239|5237|19555
1643633100000|2022-01-31 12:45:00|5248|5246|5251|5249|5251|5250|5245|5243|28360
1643633400000|2022-01-31 12:50:00|5250|5248|5249|5248|5251|5250|5247|5245|18841
1643633700000|2022-01-31 12:55:00|5248|5247|5258|5256|5260|5258|5248|5246|20124
1643634000000|2022-01-31 13:00:00|5259|5257|5248|5246|5259|5258|5247|5245|8379
1643634300000|2022-01-31 13:05:00|5249|5247|5243|5241|5253|5251|5239|5237|18313
1643634600000|2022-01-31 13:10:00|5244|5242|5247|5245|5247|5246|5239|5237|15433
1643634900000|2022-01-31 13:15:00|5248|5246|5237|5236|5251|5249|5237|5236|16684
1643635200000|2022-01-31 13:20:00|5238|5237|5241|5239|5242|5241|5236|5234|18077
1643635500000|2022-01-31 13:25:00|5240|5238|5242|5241|5242|5241|5234|5233|17550
1643635800000|2022-01-31 13:30:00|5243|5242|5244|5242|5247|5245|5237|5236|14996
1643636100000|2022-01-31 13:35:00|5243|5241|5241|5240|5245|5244|5241|5239|14629
1643636400000|2022-01-31 13:40:00|5242|5241|5241|5239|5242|5241|5238|5236|16686
1643636700000|2022-01-31 13:45:00|5242|5240|5238|5236|5243|5241|5235|5233|14785
1643637000000|2022-01-31 13:50:00|5237|5237|5231|5229|5240|5239|5231|5229|14577
1643637300000|2022-01-31 13:55:00|5232|5230|5238|5236|5241|5240|5232|5229|28851
1643637600000|2022-01-31 14:00:00|5239|5237|5238|5236|5241|5240|5235|5233|30896
1643637900000|2022-01-31 14:05:00|5239|5237|5238|5237|5240|5238|5237|5235|15448
1643638200000|2022-01-31 14:10:00|5237|5236|5238|5237|5242|5240|5236|5235|30867
1643638500000|2022-01-31 14:15:00|5237|5236|5241|5240|5243|5242|5233|5232|48683
1643638800000|2022-01-31 14:20:00|5242|5241|5240|5238|5244|5242|5239|5237|19121
1643639100000|2022-01-31 14:25:00|5241|5239|5239|5237|5248|5247|5233|5232|75821
1643639400000|2022-01-31 14:30:00|5238|5236|5250|5248|5257|5255|5238|5236|113373
1643639700000|2022-01-31 14:35:00|5249|5247|5238|5236|5259|5257|5235|5233|49924
1643640000000|2022-01-31 14:40:00|5237|5235|5241|5239|5242|5240|5228|5226|53820
1643640300000|2022-01-31 14:45:00|5240|5238|5236|5235|5241|5239|5231|5229|40842
1643640600000|2022-01-31 14:50:00|5237|5234|5235|5232|5242|5240|5233|5231|33315
1643640900000|2022-01-31 14:55:00|5234|5233|5238|5236|5239|5238|5227|5226|107613
1643641200000|2022-01-31 15:00:00|5237|5235|5225|5223|5239|5238|5224|5222|58834
1643641500000|2022-01-31 15:05:00|5224|5224|5227|5225|5229|5228|5221|5219|51523
1643641800000|2022-01-31 15:10:00|5228|5226|5239|5237|5241|5240|5226|5225|66446
1643642100000|2022-01-31 15:15:00|5240|5238|5239|5237|5244|5243|5234|5231|59614
1643642400000|2022-01-31 15:20:00|5240|5238|5235|5234|5247|5245|5232|5231|98654
1643642700000|2022-01-31 15:25:00|5236|5235|5237|5235|5242|5240|5233|5231|28563
1643643000000|2022-01-31 15:30:00|5236|5236|5233|5231|5241|5240|5231|5230|39219
1643643300000|2022-01-31 15:35:00|5232|5232|5217|5216|5236|5234|5215|5214|83124
1643643600000|2022-01-31 15:40:00|5216|5215|5208|5207|5219|5218|5208|5207|38839
1643643900000|2022-01-31 15:45:00|5209|5208|5209|5208|5211|5210|5206|5205|41589
1643644200000|2022-01-31 15:50:00|5210|5209|5208|5207|5214|5213|5207|5205|32353
1643644500000|2022-01-31 15:55:00|5207|5206|5213|5212|5214|5213|5206|5205|44231
1643644800000|2022-01-31 16:00:00|5214|5213|5212|5210|5216|5215|5206|5205|92572
1643645100000|2022-01-31 16:05:00|5211|5211|5208|5207|5214|5213|5207|5205|59303
1643645400000|2022-01-31 16:10:00|5209|5208|5203|5202|5211|5210|5203|5202|48546
1643645700000|2022-01-31 16:15:00|5204|5203|5198|5197|5205|5204|5196|5195|50771
1643646000000|2022-01-31 16:20:00|5197|5196|5197|5196|5199|5198|5193|5192|40166
1643646300000|2022-01-31 16:25:00|5196|5195|5180|5178|5197|5196|5178|5176|91480
1643702400000|2022-02-01 08:00:00|5282|5281|5269|5267|5293|5292|5256|5253|116164
1643702700000|2022-02-01 08:05:00|5270|5268|5312|5309|5318|5315|5266|5264|42431
1643703000000|2022-02-01 08:10:00|5313|5310|5307|5305|5326|5323|5305|5303|30809
1643703300000|2022-02-01 08:15:00|5308|5306|5307|5304|5326|5325|5306|5304|43792
1643703600000|2022-02-01 08:20:00|5306|5305|5310|5307|5311|5310|5294|5292|47647
1643703900000|2022-02-01 08:25:00|5311|5308|5306|5304|5313|5311|5305|5304|15146
1643704200000|2022-02-01 08:30:00|5307|5305|5321|5319|5329|5328|5307|5304|44454
1643704500000|2022-02-01 08:35:00|5322|5320|5325|5323|5325|5323|5309|5308|24074
1643704800000|2022-02-01 08:40:00|5324|5324|5330|5328|5342|5341|5324|5321|25241
1643705100000|2022-02-01 08:45:00|5329|5327|5340|5338|5341|5339|5328|5326|29684
1643705400000|2022-02-01 08:50:00|5338|5337|5338|5336|5343|5341|5337|5335|18201
1643705700000|2022-02-01 08:55:00|5337|5335|5325|5323|5338|5335|5322|5319|16331
1643706000000|2022-02-01 09:00:00|5324|5322|5301|5298|5324|5323|5295|5294|21201
1643706300000|2022-02-01 09:05:00|5299|5299|5287|5285|5299|5299|5284|5282|24381
1643706600000|2022-02-01 09:10:00|5288|5286|5296|5294|5304|5302|5288|5286|19479
1643706900000|2022-02-01 09:15:00|5295|5293|5298|5296|5309|5307|5292|5290|20651
1643707200000|2022-02-01 09:20:00|5297|5295|5284|5282|5298|5296|5284|5282|18198
1643707500000|2022-02-01 09:25:00|5283|5281|5279|5277|5286|5285|5279|5276|19893
1643707800000|2022-02-01 09:30:00|5280|5279|5264|5262|5280|5279|5261|5260|18598
1643708100000|2022-02-01 09:35:00|5265|5263|5260|5258|5266|5264|5251|5249|23667
1643708400000|2022-02-01 09:40:00|5259|5257|5261|5258|5270|5269|5254|5252|18657
1643708700000|2022-02-01 09:45:00|5260|5259|5243|5241|5263|5261|5241|5240|22133
1643709000000|2022-02-01 09:50:00|5242|5240|5248|5245|5250|5248|5235|5233|25926
1643709300000|2022-02-01 09:55:00|5247|5246|5250|5248|5254|5253|5247|5246|9348
1643709600000|2022-02-01 10:00:00|5249|5247|5251|5249|5252|5250|5240|5237|11085
1643709900000|2022-02-01 10:05:00|5252|5250|5251|5249|5254|5253|5250|5247|9936
1643710200000|2022-02-01 10:10:00|5250|5248|5239|5237|5255|5253|5239|5236|11345
1643710500000|2022-02-01 10:15:00|5238|5236|5239|5238|5245|5244|5236|5234|22405
1643710800000|2022-02-01 10:20:00|5240|5239|5243|5241|5245|5243|5237|5236|11797
1643711100000|2022-02-01 10:25:00|5244|5242|5242|5240|5248|5246|5239|5238|7794
1643711400000|2022-02-01 10:30:00|5243|5241|5253|5251|5254|5252|5243|5240|13785
1643711700000|2022-02-01 10:35:00|5252|5250|5261|5259|5262|5260|5250|5249|8851
1643712000000|2022-02-01 10:40:00|5260|5258|5259|5257|5263|5262|5257|5255|16589
1643712300000|2022-02-01 10:45:00|5258|5256|5253|5250|5265|5264|5253|5250|10287
1643712600000|2022-02-01 10:50:00|5254|5251|5257|5255|5258|5257|5254|5251|4916
1643712900000|2022-02-01 10:55:00|5256|5256|5256|5254|5259|5258|5256|5254|7870
1643713200000|2022-02-01 11:00:00|5255|5255|5251|5250|5256|5255|5244|5243|25177
1643713500000|2022-02-01 11:05:00|5252|5251|5257|5256|5259|5257|5251|5248|11851
1643713800000|2022-02-01 11:10:00|5256|5255|5262|5261|5266|5265|5252|5249|14216
1643714100000|2022-02-01 11:15:00|5263|5260|5274|5272|5274|5272|5263|5260|6488
1643714400000|2022-02-01 11:20:00|5275|5273|5276|5274|5279|5276|5268|5267|11790
1643714700000|2022-02-01 11:25:00|5275|5273|5278|5276|5279|5277|5271|5270|12781
1643715000000|2022-02-01 11:30:00|5279|5277|5282|5280|5285|5283|5279|5277|5686
1643715300000|2022-02-01 11:35:00|5283|5279|5280|5279|5284|5282|5280|5279|3737
1643715600000|2022-02-01 11:40:00|5281|5280|5277|5275|5283|5281|5275|5274|12866
1643715900000|2022-02-01 11:45:00|5278|5276|5278|5276|5279|5278|5275|5273|6888
1643716200000|2022-02-01 11:50:00|5277|5275|5286|5284|5287|5285|5276|5274|8547
1643716500000|2022-02-01 11:55:00|5287|5285|5276|5274|5287|5285|5275|5274|10139
1643716800000|2022-02-01 12:00:00|5277|5275|5275|5273|5277|5275|5273|5271|7265
1643717100000|2022-02-01 12:05:00|5276|5274|5272|5271|5279|5277|5272|5271|7335
1643717400000|2022-02-01 12:10:00|5273|5270|5274|5273|5279|5278|5272|5270|8794
1643717700000|2022-02-01 12:15:00|5273|5272|5273|5271|5275|5273|5272|5270|10123
1643718000000|2022-02-01 12:20:00|5272|5270|5271|5270|5273|5271|5270|5269|7182
1643718300000|2022-02-01 12:25:00|5270|5269|5272|5270|5272|5271|5267|5265|8603
1643718600000|2022-02-01 12:30:00|5273|5271|5278|5277|5279|5277|5272|5271|10210
1643718900000|2022-02-01 12:35:00|5279|5276|5297|5295|5297|5295|5277|5276|40224
1643719200000|2022-02-01 12:40:00|5296|5294|5297|5295|5302|5300|5293|5291|13802
1643719500000|2022-02-01 12:45:00|5298|5294|5294|5292|5305|5303|5293|5291|103231
1643719800000|2022-02-01 12:50:00|5293|5291|5301|5299|5301|5299|5292|5290|52027
1643720100000|2022-02-01 12:55:00|5300|5298|5292|5290|5301|5299|5290|5288|10514
1643720400000|2022-02-01 13:00:00|5293|5291|5299|5297|5299|5297|5293|5290|15923
1643720700000|2022-02-01 13:05:00|5300|5298|5300|5298|5304|5302|5294|5291|13012
1643721000000|2022-02-01 13:10:00|5301|5299|5307|5305|5307|5305|5297|5296|20025
1643721300000|2022-02-01 13:15:00|5306|5304|5322|5320|5324|5323|5306|5304|16463
1643721600000|2022-02-01 13:20:00|5323|5321|5312|5311|5323|5321|5312|5310|17424
1643721900000|2022-02-01 13:25:00|5311|5310|5305|5303|5313|5312|5302|5301|17055
1643722200000|2022-02-01 13:30:00|5306|5304|5310|5307|5315|5313|5302|5301|16704
1643722500000|2022-02-01 13:35:00|5309|5306|5307|5305|5310|5308|5303|5301|22390
1643722800000|2022-02-01 13:40:00|5306|5306|5315|5313|5319|5317|5306|5305|17135
1643723100000|2022-02-01 13:45:00|5314|5312|5322|5321|5323|5321|5310|5309|10236
1643723400000|2022-02-01 13:50:00|5321|5320|5322|5320|5323|5321|5317|5316|68030
1643723700000|2022-02-01 13:55:00|5321|5321|5314|5312|5325|5323|5312|5311|19150
1643724000000|2022-02-01 14:00:00|5313|5313|5309|5307|5324|5322|5307|5306|28949
1643724300000|2022-02-01 14:05:00|5307|5306|5307|5305|5312|5309|5305|5303|14045
1643724600000|2022-02-01 14:10:00|5306|5304|5304|5301|5308|5307|5301|5299|15588
1643724900000|2022-02-01 14:15:00|5303|5302|5303|5302|5304|5303|5299|5298|357206
1643725200000|2022-02-01 14:20:00|5302|5301|5294|5293|5302|5301|5290|5289|11276
1643725500000|2022-02-01 14:25:00|5295|5292|5300|5298|5301|5300|5292|5291|28685
1643725800000|2022-02-01 14:30:00|5299|5297|5315|5313|5319|5318|5297|5295|94375
1643726100000|2022-02-01 14:35:00|5314|5312|5316|5315|5330|5327|5311|5310|684350
1643726400000|2022-02-01 14:40:00|5317|5314|5305|5303|5328|5327|5303|5301|72558
1643726700000|2022-02-01 14:45:00|5306|5304|5317|5315|5319|5317|5306|5304|34293
1643727000000|2022-02-01 14:50:00|5318|5316|5322|5320|5332|5330|5316|5314|61521
1643727300000|2022-02-01 14:55:00|5321|5319|5335|5333|5339|5337|5321|5319|47574
1643727600000|2022-02-01 15:00:00|5334|5334|5325|5324|5343|5339|5318|5316|60960
1643727900000|2022-02-01 15:05:00|5326|5325|5327|5325|5334|5332|5316|5314|39117
1643728200000|2022-02-01 15:10:00|5328|5326|5340|5339|5341|5340|5321|5319|40906
1643728500000|2022-02-01 15:15:00|5339|5338|5335|5333|5341|5339|5334|5332|47717
1643728800000|2022-02-01 15:20:00|5336|5334|5341|5339|5347|5346|5334|5332|38721
1643729100000|2022-02-01 15:25:00|5340|5338|5344|5342|5349|5348|5337|5335|65745
1643729400000|2022-02-01 15:30:00|5345|5343|5355|5352|5359|5358|5344|5342|76955
1643729700000|2022-02-01 15:35:00|5354|5353|5356|5354|5359|5358|5353|5351|44732
1643730000000|2022-02-01 15:40:00|5355|5355|5357|5356|5361|5359|5346|5344|50777
1643730300000|2022-02-01 15:45:00|5358|5357|5355|5354|5363|5361|5350|5349|49210
1643730600000|2022-02-01 15:50:00|5354|5353|5360|5358|5362|5360|5354|5353|52314
1643730900000|2022-02-01 15:55:00|5359|5359|5364|5363|5364|5363|5353|5351|61723
1643731200000|2022-02-01 16:00:00|5363|5362|5354|5352|5365|5364|5354|5352|67060
1643731500000|2022-02-01 16:05:00|5355|5353|5353|5351|5357|5356|5344|5342|60369
1643731800000|2022-02-01 16:10:00|5352|5352|5355|5353|5355|5353|5345|5343|43002
1643732100000|2022-02-01 16:15:00|5354|5352|5350|5348|5355|5354|5349|5347|38474
1643732400000|2022-02-01 16:20:00|5349|5349|5343|5341|5354|5353|5342|5341|44229
1643732700000|2022-02-01 16:25:00|5344|5342|5333|5331|5346|5345|5333|5331|64155
1643788800000|2022-02-02 08:00:00|5426|5421|5418|5415|5452|5437|5394|5387|168210
1643789100000|2022-02-02 08:05:00|5417|5414|5399|5397|5417|5414|5396|5395|74734
1643789400000|2022-02-02 08:10:00|5398|5398|5436|5433|5438|5435|5398|5397|39578
1643789700000|2022-02-02 08:15:00|5435|5432|5426|5423|5435|5432|5398|5395|85733
1643790000000|2022-02-02 08:20:00|5425|5425|5433|5431|5438|5437|5425|5423|18534
1643790300000|2022-02-02 08:25:00|5432|5430|5433|5432|5445|5441|5430|5427|33201
1643790600000|2022-02-02 08:30:00|5434|5433|5427|5425|5435|5433|5423|5422|16365
1643790900000|2022-02-02 08:35:00|5428|5426|5420|5418|5434|5432|5420|5417|21109
1643791200000|2022-02-02 08:40:00|5419|5417|5430|5428|5434|5432|5419|5417|12123
1643791500000|2022-02-02 08:45:00|5429|5427|5431|5429|5431|5430|5426|5424|12795
1643791800000|2022-02-02 08:50:00|5430|5428|5434|5432|5436|5434|5428|5426|13735
1643792100000|2022-02-02 08:55:00|5433|5433|5428|5426|5442|5440|5428|5426|59202
1643792400000|2022-02-02 09:00:00|5427|5427|5433|5432|5435|5434|5427|5427|37946
1643792700000|2022-02-02 09:05:00|5434|5433|5439|5437|5444|5442|5433|5432|21837
1643793000000|2022-02-02 09:10:00|5438|5436|5440|5438|5442|5440|5432|5430|26595
1643793300000|2022-02-02 09:15:00|5439|5437|5427|5425|5439|5437|5426|5424|14632
1643793600000|2022-02-02 09:20:00|5428|5426|5428|5426|5431|5429|5426|5424|14662
1643793900000|2022-02-02 09:25:00|5427|5425|5417|5416|5427|5425|5417|5415|9998
1643794200000|2022-02-02 09:30:00|5418|5417|5423|5421|5426|5424|5418|5417|18775
1643794500000|2022-02-02 09:35:00|5424|5422|5423|5421|5431|5429|5422|5420|15760
1643794800000|2022-02-02 09:40:00|5421|5420|5427|5425|5427|5425|5419|5418|9032
1643795100000|2022-02-02 09:45:00|5428|5426|5420|5418|5429|5428|5417|5416|13108
1643795400000|2022-02-02 09:50:00|5421|5419|5408|5406|5422|5421|5404|5403|16915
1643795700000|2022-02-02 09:55:00|5409|5407|5406|5403|5409|5407|5401|5400|43645
1643796000000|2022-02-02 10:00:00|5405|5402|5401|5399|5405|5402|5394|5392|11432
1643796300000|2022-02-02 10:05:00|5400|5398|5392|5389|5401|5398|5388|5386|7929
1643796600000|2022-02-02 10:10:00|5391|5388|5399|5397|5400|5399|5390|5388|8971
1643796900000|2022-02-02 10:15:00|5400|5398|5403|5401|5403|5401|5395|5394|12889
1643797200000|2022-02-02 10:20:00|5402|5400|5402|5400|5405|5404|5399|5397|33743
1643797500000|2022-02-02 10:25:00|5401|5399|5395|5393|5401|5399|5392|5390|8332
1643797800000|2022-02-02 10:30:00|5396|5395|5402|5401|5404|5401|5396|5395|8806
1643798100000|2022-02-02 10:35:00|5403|5402|5401|5399|5405|5404|5396|5394|18864
1643798400000|2022-02-02 10:40:00|5400|5398|5396|5394|5400|5398|5394|5392|9220
1643798700000|2022-02-02 10:45:00|5395|5393|5397|5395|5399|5397|5394|5391|14528
1643799000000|2022-02-02 10:50:00|5396|5394|5405|5403|5405|5403|5392|5390|10283
1643799300000|2022-02-02 10:55:00|5406|5404|5411|5409|5411|5410|5404|5402|11267
1643799600000|2022-02-02 11:00:00|5410|5408|5412|5410|5413|5412|5409|5407|10378
1643799900000|2022-02-02 11:05:00|5411|5409|5407|5405|5411|5409|5402|5401|9462
1643800200000|2022-02-02 11:10:00|5406|5404|5400|5399|5406|5404|5397|5396|10290
1643800500000|2022-02-02 11:15:00|5401|5400|5395|5393|5401|5400|5394|5393|5680
1643800800000|2022-02-02 11:20:00|5396|5394|5399|5397|5399|5397|5395|5393|6027
1643801100000|2022-02-02 11:25:00|5400|5398|5407|5405|5407|5406|5399|5397|3412
1643801400000|2022-02-02 11:30:00|5406|5404|5408|5406|5408|5407|5403|5401|5533
1643801700000|2022-02-02 11:35:00|5407|5405|5405|5403|5407|5405|5402|5400|11409
1643802000000|2022-02-02 11:40:00|5406|5404|5408|5407|5411|5410|5406|5404|8568
1643802300000|2022-02-02 11:45:00|5409|5406|5405|5403|5409|5407|5403|5402|10501
1643802600000|2022-02-02 11:50:00|5406|5404|5402|5400|5406|5405|5401|5400|5660
1643802900000|2022-02-02 11:55:00|5401|5399|5399|5398|5402|5399|5397|5396|4719
1643803200000|2022-02-02 12:00:00|5398|5397|5396|5394|5399|5397|5392|5391|9311
1643803500000|2022-02-02 12:05:00|5397|5395|5397|5395|5398|5397|5395|5393|8928
1643803800000|2022-02-02 12:10:00|5396|5394|5396|5394|5401|5399|5391|5390|9172
1643804100000|2022-02-02 12:15:00|5397|5395|5400|5398|5400|5399|5395|5394|5243
1643804400000|2022-02-02 12:20:00|5401|5399|5399|5396|5402|5400|5396|5394|3177
1643804700000|2022-02-02 12:25:00|5398|5397|5391|5389|5398|5397|5390|5388|12967
1643805000000|2022-02-02 12:30:00|5392|5390|5386|5384|5392|5390|5385|5384|10602
1643805300000|2022-02-02 12:35:00|5387|5385|5374|5372|5388|5387|5374|5372|17331
1643805600000|2022-02-02 12:40:00|5373|5371|5382|5380|5382|5381|5371|5370|25792
1643805900000|2022-02-02 12:45:00|5383|5381|5380|5378|5384|5383|5377|5376|95030
1643806200000|2022-02-02 12:50:00|5381|5379|5382|5380|5384|5383|5379|5377|8620
1643806500000|2022-02-02 12:55:00|5383|5381|5385|5383|5388|5386|5382|5381|5630
1643806800000|2022-02-02 13:00:00|5384|5382|5382|5380|5385|5384|5378|5376|10024
1643807100000|2022-02-02 13:05:00|5381|5379|5375|5374|5381|5379|5375|5374|7866
1643807400000|2022-02-02 13:10:00|5374|5373|5375|5373|5381|5378|5374|5373|11114
1643807700000|2022-02-02 13:15:00|5376|5374|5373|5372|5378|5376|5373|5372|12668
1643808000000|2022-02-02 13:20:00|5372|5371|5371|5369|5375|5374|5369|5368|157535
1643808300000|2022-02-02 13:25:00|5370|5368|5353|5351|5370|5368|5352|5351|16720
1643808600000|2022-02-02 13:30:00|5354|5352|5358|5357|5359|5358|5353|5351|23800
1643808900000|2022-02-02 13:35:00|5359|5358|5363|5362|5363|5362|5358|5357|7450
1643809200000|2022-02-02 13:40:00|5364|5361|5365|5363|5365|5364|5362|5360|15348
1643809500000|2022-02-02 13:45:00|5364|5362|5372|5370|5376|5374|5362|5360|28148
1643809800000|2022-02-02 13:50:00|5373|5371|5370|5368|5374|5372|5367|5365|12032
1643810100000|2022-02-02 13:55:00|5369|5367|5367|5365|5371|5369|5366|5364|6571
1643810400000|2022-02-02 14:00:00|5368|5366|5369|5367|5373|5371|5362|5361|16584
1643810700000|2022-02-02 14:05:00|5368|5366|5374|5372|5375|5373|5366|5364|6638
1643811000000|2022-02-02 14:10:00|5375|5373|5380|5378|5382|5381|5374|5373|19152
1643811300000|2022-02-02 14:15:00|5379|5377|5379|5377|5380|5377|5373|5372|12489
1643811600000|2022-02-02 14:20:00|5380|5378|5390|5388|5390|5388|5378|5377|11760
1643811900000|2022-02-02 14:25:00|5389|5389|5382|5379|5390|5389|5379|5376|33864
1643812200000|2022-02-02 14:30:00|5381|5380|5382|5380|5384|5382|5368|5366|70083
1643812500000|2022-02-02 14:35:00|5381|5381|5367|5365|5384|5383|5359|5356|54161
1643812800000|2022-02-02 14:40:00|5366|5364|5347|5345|5372|5370|5345|5343|55826
1643813100000|2022-02-02 14:45:00|5346|5344|5342|5340|5349|5347|5340|5338|77440
1643813400000|2022-02-02 14:50:00|5343|5341|5350|5349|5353|5351|5342|5341|64453
1643813700000|2022-02-02 14:55:00|5351|5350|5345|5343|5353|5351|5340|5339|77399
1643814000000|2022-02-02 15:00:00|5346|5344|5351|5349|5357|5356|5345|5343|44785
1643814300000|2022-02-02 15:05:00|5350|5350|5351|5349|5355|5354|5348|5347|27573
1643814600000|2022-02-02 15:10:00|5350|5348|5349|5347|5356|5354|5348|5347|34084
1643814900000|2022-02-02 15:15:00|5348|5348|5351|5349|5354|5353|5344|5343|40510
1643815200000|2022-02-02 15:20:00|5352|5350|5367|5366|5370|5368|5351|5350|34930
1643815500000|2022-02-02 15:25:00|5368|5367|5371|5369|5373|5372|5363|5361|23100
1643815800000|2022-02-02 15:30:00|5372|5370|5376|5374|5387|5385|5372|5369|19505
1643816100000|2022-02-02 15:35:00|5374|5373|5382|5381|5384|5383|5372|5371|31734
1643816400000|2022-02-02 15:40:00|5381|5380|5386|5384|5389|5387|5377|5375|37397
1643816700000|2022-02-02 15:45:00|5387|5385|5388|5387|5390|5388|5385|5384|20161
1643817000000|2022-02-02 15:50:00|5387|5386|5380|5378|5387|5387|5378|5376|18061
1643817300000|2022-02-02 15:55:00|5381|5379|5383|5382|5387|5385|5380|5379|107276
1643817600000|2022-02-02 16:00:00|5382|5381|5380|5378|5383|5382|5376|5375|34809
1643817900000|2022-02-02 16:05:00|5379|5379|5375|5374|5380|5379|5375|5374|45878
1643818200000|2022-02-02 16:10:00|5376|5375|5379|5377|5381|5379|5375|5374|26505
1643818500000|2022-02-02 16:15:00|5378|5378|5375|5374|5381|5380|5375|5373|22317
1643818800000|2022-02-02 16:20:00|5376|5375|5375|5374|5378|5377|5369|5368|26615
1643819100000|2022-02-02 16:25:00|5376|5375|5373|5371|5377|5376|5370|5368|48629
1643875200000|2022-02-03 08:00:00|5493|5490|5474|5471|5519|5514|5462|5459|115390
1643875500000|2022-02-03 08:05:00|5472|5470|5452|5450|5481|5479|5441|5439|59492
1643875800000|2022-02-03 08:10:00|5451|5449|5453|5450|5466|5464|5444|5442|37529
1643876100000|2022-02-03 08:15:00|5452|5451|5427|5424|5452|5451|5427|5424|58981
1643876400000|2022-02-03 08:20:00|5426|5423|5434|5432|5436|5432|5412|5410|48834
1643876700000|2022-02-03 08:25:00|5435|5433|5424|5422|5448|5445|5423|5421|26118
1643877000000|2022-02-03 08:30:00|5425|5423|5444|5441|5452|5451|5425|5423|17255
1643877300000|2022-02-03 08:35:00|5443|5440|5438|5436|5448|5446|5431|5429|20148
1643877600000|2022-02-03 08:40:00|5439|5437|5436|5434|5449|5447|5433|5430|13999
1643877900000|2022-02-03 08:45:00|5435|5435|5431|5429|5443|5441|5431|5429|18289
1643878200000|2022-02-03 08:50:00|5430|5428|5420|5418|5430|5428|5418|5416|22481
1643878500000|2022-02-03 08:55:00|5421|5419|5424|5422|5425|5424|5419|5418|8717
1643878800000|2022-02-03 09:00:00|5423|5421|5417|5415|5435|5433|5416|5415|19377
1643879100000|2022-02-03 09:05:00|5416|5414|5404|5402|5416|5414|5402|5401|26923
1643879400000|2022-02-03 09:10:00|5403|5401|5406|5404|5408|5405|5397|5396|21513
1643879700000|2022-02-03 09:15:00|5405|5403|5420|5418|5420|5419|5402|5399|15678
1643880000000|2022-02-03 09:20:00|5419|5417|5413|5411|5421|5419|5412|5410|16562
1643880300000|2022-02-03 09:25:00|5412|5410|5410|5408|5415|5413|5408|5406|13143
1643880600000|2022-02-03 09:30:00|5411|5409|5418|5416|5425|5424|5411|5408|21262
1643880900000|2022-02-03 09:35:00|5417|5415|5418|5416|5421|5420|5413|5412|21703
1643881200000|2022-02-03 09:40:00|5419|5417|5413|5411|5420|5419|5412|5410|15518
1643881500000|2022-02-03 09:45:00|5414|5412|5410|5408|5415|5414|5407|5405|16726
1643881800000|2022-02-03 09:50:00|5409|5407|5396|5394|5409|5407|5396|5394|9672
1643882100000|2022-02-03 09:55:00|5395|5393|5399|5397|5401|5399|5391|5389|14995
1643882400000|2022-02-03 10:00:00|5398|5396|5401|5399|5402|5401|5394|5391|22230
1643882700000|2022-02-03 10:05:00|5400|5400|5400|5398|5401|5400|5395|5394|9232
1643883000000|2022-02-03 10:10:00|5401|5399|5411|5409|5413|5411|5398|5397|17961
1643883300000|2022-02-03 10:15:00|5412|5410|5408|5406|5412|5411|5407|5405|7845
1643883600000|2022-02-03 10:20:00|5407|5405|5409|5407|5409|5407|5402|5401|10340
1643883900000|2022-02-03 10:25:00|5408|5406|5403|5401|5409|5407|5400|5399|15225
1643884200000|2022-02-03 10:30:00|5404|5402|5400|5398|5405|5404|5399|5398|8231
1643884500000|2022-02-03 10:35:00|5401|5399|5401|5399|5403|5402|5400|5399|5155
1643884800000|2022-02-03 10:40:00|5400|5398|5399|5397|5401|5398|5393|5391|14926
1643885100000|2022-02-03 10:45:00|5400|5398|5396|5395|5401|5400|5395|5393|10101
1643885400000|2022-02-03 10:50:00|5397|5396|5390|5388|5398|5397|5385|5384|18548
1643885700000|2022-02-03 10:55:00|5391|5389|5391|5389|5391|5390|5386|5385|20182
1643886000000|2022-02-03 11:00:00|5392|5390|5397|5396|5399|5397|5390|5389|22533
1643886300000|2022-02-03 11:05:00|5396|5395|5406|5403|5406|5403|5394|5393|11951
1643886600000|2022-02-03 11:10:00|5407|5404|5412|5410|5412|5410|5403|5402|60024
1643886900000|2022-02-03 11:15:00|5413|5411|5408|5406|5413|5411|5407|5406|6696
1643887200000|2022-02-03 11:20:00|5407|5405|5406|5404|5408|5406|5403|5402|12428
1643887500000|2022-02-03 11:25:00|5407|5405|5408|5406|5409|5408|5406|5405|8326
1643887800000|2022-02-03 11:30:00|5409|5407|5400|5398|5409|5408|5400|5398|10465
1643888100000|2022-02-03 11:35:00|5401|5399|5394|5392|5402|5400|5394|5392|6812
1643888400000|2022-02-03 11:40:00|5393|5391|5391|5389|5394|5392|5390|5389|18739
1643888700000|2022-02-03 11:45:00|5390|5388|5393|5392|5394|5393|5389|5387|27931
1643889000000|2022-02-03 11:50:00|5394|5393|5393|5391|5396|5395|5391|5390|7671
1643889300000|2022-02-03 11:55:00|5392|5390|5390|5388|5392|5391|5389|5388|3818
1643889600000|2022-02-03 12:00:00|5389|5387|5371|5369|5395|5393|5363|5361|35224
1643889900000|2022-02-03 12:05:00|5372|5370|5372|5370|5372|5371|5365|5363|11299
1643890200000|2022-02-03 12:10:00|5371|5369|5379|5377|5382|5381|5369|5367|19148
1643890500000|2022-02-03 12:15:00|5380|5378|5392|5390|5392|5390|5379|5377|6477
1643890800000|2022-02-03 12:20:00|5391|5389|5384|5382|5391|5389|5381|5379|8784
1643891100000|2022-02-03 12:25:00|5383|5381|5390|5388|5395|5393|5383|5381|18632
1643891400000|2022-02-03 12:30:00|5391|5389|5386|5384|5391|5390|5382|5381|12148
1643891700000|2022-02-03 12:35:00|5385|5383|5392|5390|5392|5390|5383|5382|6034
1643892000000|2022-02-03 12:40:00|5391|5389|5391|5389|5392|5390|5389|5388|3754
1643892300000|2022-02-03 12:45:00|5390|5390|5392|5390|5393|5391|5389|5388|8409
1643892600000|2022-02-03 12:50:00|5393|5391|5390|5388|5394|5393|5386|5384|8318
1643892900000|2022-02-03 12:55:00|5389|5387|5399|5397|5401|5399|5388|5386|8176
1643893200000|2022-02-03 13:00:00|5398|5398|5393|5391|5399|5398|5391|5389|8652
1643893500000|2022-02-03 13:05:00|5394|5392|5387|5386|5396|5395|5387|5386|14513
1643893800000|2022-02-03 13:10:00|5388|5387|5389|5387|5390|5388|5384|5383|101745
1643894100000|2022-02-03 13:15:00|5390|5388|5395|5393|5395|5394|5390|5388|10114
1643894400000|2022-02-03 13:20:00|5396|5392|5400|5399|5403|5402|5396|5392|13822
1643894700000|2022-02-03 13:25:00|5401|5400|5399|5397|5402|5401|5397|5396|5629
1643895000000|2022-02-03 13:30:00|5400|5398|5399|5397|5403|5401|5395|5394|10997
1643895300000|2022-02-03 13:35:00|5398|5396|5400|5399|5400|5399|5396|5394|10820
1643895600000|2022-02-03 13:40:00|5401|5400|5396|5394|5401|5400|5390|5389|15787
1643895900000|2022-02-03 13:45:00|5397|5395|5396|5394|5402|5401|5391|5388|35985
1643896200000|2022-02-03 13:50:00|5397|5395|5385|5383|5399|5397|5383|5381|12294
1643896500000|2022-02-03 13:55:00|5386|5384|5392|5391|5396|5394|5384|5382|23178
1643896800000|2022-02-03 14:00:00|5393|5392|5397|5395|5404|5402|5391|5390|24859
1643897100000|2022-02-03 14:05:00|5398|5396|5400|5398|5402|5401|5395|5393|95262
1643897400000|2022-02-03 14:10:00|5399|5397|5394|5392|5399|5398|5394|5392|14591
1643897700000|2022-02-03 14:15:00|5395|5393|5398|5396|5399|5398|5392|5391|19300
1643898000000|2022-02-03 14:20:00|5399|5397|5398|5396|5402|5401|5397|5396|17659
1643898300000|2022-02-03 14:25:00|5399|5397|5399|5397|5403|5402|5397|5395|20934
1643898600000|2022-02-03 14:30:00|5398|5398|5375|5373|5407|5406|5375|5373|77132
1643898900000|2022-02-03 14:35:00|5376|5374|5392|5390|5393|5391|5373|5371|96515
1643899200000|2022-02-03 14:40:00|5391|5389|5389|5387|5401|5400|5386|5385|55374
1643899500000|2022-02-03 14:45:00|5388|5386|5369|5368|5390|5388|5369|5368|42213
1643899800000|2022-02-03 14:50:00|5368|5367|5372|5370|5379|5378|5366|5365|37577
1643900100000|2022-02-03 14:55:00|5371|5369|5370|5368|5380|5378|5366|5364|21652
1643900400000|2022-02-03 15:00:00|5371|5369|5371|5369|5379|5377|5369|5367|31830
1643900700000|2022-02-03 15:05:00|5372|5370|5378|5376|5378|5376|5367|5365|31110
1643901000000|2022-02-03 15:10:00|5377|5377|5387|5385|5388|5386|5373|5371|19065
1643901300000|2022-02-03 15:15:00|5386|5384|5397|5395|5399|5397|5386|5384|25870
1643901600000|2022-02-03 15:20:00|5396|5396|5399|5397|5403|5402|5396|5394|27130
1643901900000|2022-02-03 15:25:00|5398|5396|5394|5392|5406|5405|5387|5386|48422
1643902200000|2022-02-03 15:30:00|5393|5391|5400|5399|5404|5402|5392|5391|25220
1643902500000|2022-02-03 15:35:00|5399|5398|5401|5400|5403|5402|5396|5394|29787
1643902800000|2022-02-03 15:40:00|5400|5399|5409|5407|5409|5408|5400|5399|41856
1643903100000|2022-02-03 15:45:00|5410|5408|5400|5399|5411|5410|5397|5396|26622
1643903400000|2022-02-03 15:50:00|5401|5400|5399|5397|5402|5401|5398|5397|25546
1643903700000|2022-02-03 15:55:00|5400|5398|5396|5394|5402|5401|5394|5393|33875
1643904000000|2022-02-03 16:00:00|5395|5393|5377|5376|5396|5393|5375|5374|31194
1643904300000|2022-02-03 16:05:00|5378|5377|5386|5384|5386|5385|5378|5377|14011
1643904600000|2022-02-03 16:10:00|5385|5383|5389|5388|5391|5390|5384|5382|22059
1643904900000|2022-02-03 16:15:00|5388|5387|5383|5382|5389|5388|5379|5378|25244
1643905200000|2022-02-03 16:20:00|5384|5381|5391|5389|5391|5389|5380|5379|51590
1643905500000|2022-02-03 16:25:00|5392|5390|5388|5386|5393|5392|5384|5383|68007
1643961600000|2022-02-04 08:00:00|5440|5432|5469|5465|5475|5471|5438|5432|64159
1643961900000|2022-02-04 08:05:00|5468|5463|5474|5472|5475|5474|5454|5452|29407
1643962200000|2022-02-04 08:10:00|5475|5473|5479|5476|5483|5480|5459|5458|37714
1643962500000|2022-02-04 08:15:00|5480|5477|5482|5480|5491|5489|5478|5476|42717
1643962800000|2022-02-04 08:20:00|5481|5479|5466|5465|5487|5485|5466|5464|27725
1643963100000|2022-02-04 08:25:00|5467|5466|5455|5453|5472|5470|5455|5453|53837
1643963400000|2022-02-04 08:30:00|5454|5452|5455|5454|5463|5461|5442|5440|56514
1643963700000|2022-02-04 08:35:00|5456|5455|5449|5447|5458|5457|5446|5444|28559
1643964000000|2022-02-04 08:40:00|5448|5446|5461|5459|5462|5460|5448|5446|25915
1643964300000|2022-02-04 08:45:00|5462|5460|5458|5456|5467|5465|5453|5451|26304
1643964600000|2022-02-04 08:50:00|5457|5455|5447|5445|5459|5458|5440|5439|28930
1643964900000|2022-02-04 08:55:00|5448|5446|5441|5439|5458|5455|5438|5435|18913
1643965200000|2022-02-04 09:00:00|5440|5438|5433|5430|5443|5442|5429|5425|13819
1643965500000|2022-02-04 09:05:00|5432|5431|5434|5432|5439|5438|5431|5428|16406
1643965800000|2022-02-04 09:10:00|5435|5434|5456|5453|5456|5453|5435|5434|11010
1643966100000|2022-02-04 09:15:00|5457|5454|5464|5461|5465|5463|5457|5454|12626
1643966400000|2022-02-04 09:20:00|5463|5462|5471|5469|5471|5470|5461|5459|24285
1643966700000|2022-02-04 09:25:00|5470|5468|5462|5459|5470|5468|5462|5459|14963
1643967000000|2022-02-04 09:30:00|5463|5460|5467|5465|5471|5469|5461|5459|10626
1643967300000|2022-02-04 09:35:00|5468|5466|5462|5460|5468|5467|5457|5456|21735
1643967600000|2022-02-04 09:40:00|5461|5461|5456|5454|5462|5461|5448|5445|20554
1643967900000|2022-02-04 09:45:00|5457|5455|5460|5458|5465|5464|5455|5454|11881
1643968200000|2022-02-04 09:50:00|5461|5459|5464|5462|5466|5464|5457|5455|11269
1643968500000|2022-02-04 09:55:00|5465|5463|5466|5464|5467|5466|5462|5460|10334
1643968800000|2022-02-04 10:00:00|5465|5463|5464|5462|5468|5466|5462|5460|8489
1643969100000|2022-02-04 10:05:00|5465|5463|5464|5462|5467|5465|5459|5458|25583
1643969400000|2022-02-04 10:10:00|5463|5463|5462|5461|5465|5463|5460|5458|16859
1643969700000|2022-02-04 10:15:00|5461|5460|5442|5440|5462|5460|5442|5440|22830
1643970000000|2022-02-04 10:20:00|5440|5439|5445|5443|5445|5443|5437|5435|13146
1643970300000|2022-02-04 10:25:00|5446|5444|5443|5441|5451|5449|5443|5441|10690
1643970600000|2022-02-04 10:30:00|5442|5442|5440|5438|5446|5444|5437|5435|11366
1643970900000|2022-02-04 10:35:00|5441|5439|5424|5422|5442|5441|5421|5420|12935
1643971200000|2022-02-04 10:40:00|5423|5421|5431|5429|5431|5429|5420|5419|13058
1643971500000|2022-02-04 10:45:00|5432|5430|5436|5434|5438|5437|5431|5429|10324
1643971800000|2022-02-04 10:50:00|5437|5435|5433|5431|5438|5437|5431|5429|27515
1643972100000|2022-02-04 10:55:00|5434|5432|5425|5423|5434|5433|5423|5422|8380
1643972400000|2022-02-04 11:00:00|5424|5424|5424|5422|5426|5425|5417|5414|17734
1643972700000|2022-02-04 11:05:00|5423|5421|5412|5410|5424|5422|5410|5409|13530
1643973000000|2022-02-04 11:10:00|5411|5409|5400|5398|5412|5409|5396|5393|15404
1643973300000|2022-02-04 11:15:00|5399|5397|5405|5404|5406|5405|5398|5397|8817
1643973600000|2022-02-04 11:20:00|5406|5403|5407|5405|5408|5406|5402|5400|7896
1643973900000|2022-02-04 11:25:00|5408|5406|5413|5412|5418|5416|5407|5405|18054
1643974200000|2022-02-04 11:30:00|5414|5411|5413|5411|5418|5415|5411|5409|13278
1643974500000|2022-02-04 11:35:00|5412|5410|5415|5413|5416|5414|5410|5408|10252
1643974800000|2022-02-04 11:40:00|5414|5412|5400|5398|5419|5417|5400|5398|14611
1643975100000|2022-02-04 11:45:00|5399|5397|5393|5391|5399|5398|5392|5391|7167
1643975400000|2022-02-04 11:50:00|5392|5390|5382|5381|5392|5390|5381|5379|12150
1643975700000|2022-02-04 11:55:00|5381|5380|5376|5374|5384|5382|5375|5374|8594
1643976000000|2022-02-04 12:00:00|5377|5375|5387|5385|5389|5388|5376|5375|17282
1643976300000|2022-02-04 12:05:00|5388|5386|5394|5392|5394|5392|5385|5384|13201
1643976600000|2022-02-04 12:10:00|5393|5391|5386|5384|5393|5391|5382|5381|14416
1643976900000|2022-02-04 12:15:00|5388|5385|5384|5382|5388|5387|5383|5381|12128
1643977200000|2022-02-04 12:20:00|5385|5383|5391|5388|5392|5390|5384|5382|5143
1643977500000|2022-02-04 12:25:00|5392|5389|5398|5397|5399|5397|5390|5389|93546
1643977800000|2022-02-04 12:30:00|5397|5396|5394|5392|5397|5396|5391|5390|8345
1643978100000|2022-02-04 12:35:00|5395|5393|5401|5399|5401|5400|5395|5392|10578
1643978400000|2022-02-04 12:40:00|5402|5400|5397|5395|5403|5401|5395|5393|10383
1643978700000|2022-02-04 12:45:00|5398|5396|5402|5400|5403|5402|5397|5395|19754
1643979000000|2022-02-04 12:50:00|5403|5401|5403|5402|5409|5408|5402|5400|14660
1643979300000|2022-02-04 12:55:00|5404|5403|5400|5399|5408|5405|5398|5396|11466
1643979600000|2022-02-04 13:00:00|5399|5398|5398|5396|5403|5401|5395|5392|9133
1643979900000|2022-02-04 13:05:00|5399|5395|5406|5403|5406|5404|5398|5395|6048
1643980200000|2022-02-04 13:10:00|5405|5404|5403|5401|5406|5404|5398|5397|10057
1643980500000|2022-02-04 13:15:00|5402|5400|5405|5403|5408|5406|5399|5398|12087
1643980800000|2022-02-04 13:20:00|5404|5402|5406|5404|5412|5410|5403|5401|11283
1643981100000|2022-02-04 13:25:00|5405|5403|5409|5407|5411|5409|5405|5403|7937
1643981400000|2022-02-04 13:30:00|5408|5405|5387|5385|5408|5406|5384|5381|20291
1643981700000|2022-02-04 13:35:00|5386|5384|5388|5387|5390|5388|5383|5382|28449
1643982000000|2022-02-04 13:40:00|5389|5386|5394|5392|5395|5392|5387|5385|12439
1643982300000|2022-02-04 13:45:00|5395|5393|5414|5412|5414|5412|5395|5393|20276
1643982600000|2022-02-04 13:50:00|5413|5413|5393|5391|5414|5413|5392|5390|26894
1643982900000|2022-02-04 13:55:00|5394|5392|5376|5374|5394|5393|5373|5371|17230
1643983200000|2022-02-04 14:00:00|5377|5375|5376|5373|5378|5376|5371|5370|18264
1643983500000|2022-02-04 14:05:00|5375|5372|5383|5381|5383|5382|5371|5370|9006
1643983800000|2022-02-04 14:10:00|5382|5380|5388|5386|5389|5387|5379|5378|8368
1643984100000|2022-02-04 14:15:00|5387|5385|5389|5387|5393|5390|5387|5385|10290
1643984400000|2022-02-04 14:20:00|5388|5386|5384|5382|5389|5386|5379|5377|27721
1643984700000|2022-02-04 14:25:00|5385|5383|5400|5397|5400|5398|5384|5382|24728
1643985000000|2022-02-04 14:30:00|5399|5398|5391|5388|5404|5402|5386|5384|75982
1643985300000|2022-02-04 14:35:00|5392|5389|5402|5400|5405|5403|5390|5388|42673
1643985600000|2022-02-04 14:40:00|5401|5401|5398|5397|5411|5409|5396|5395|111088
1643985900000|2022-02-04 14:45:00|5399|5398|5382|5380|5402|5400|5382|5380|42710
1643986200000|2022-02-04 14:50:00|5383|5381|5378|5376|5389|5387|5376|5374|18585
1643986500000|2022-02-04 14:55:00|5379|5377|5384|5382|5385|5382|5371|5370|21743
1643986800000|2022-02-04 15:00:00|5383|5381|5379|5378|5389|5388|5372|5370|39441
1643987100000|2022-02-04 15:05:00|5380|5379|5377|5375|5387|5386|5377|5375|27762
1643987400000|2022-02-04 15:10:00|5376|5374|5380|5378|5383|5382|5372|5371|40705
1643987700000|2022-02-04 15:15:00|5381|5379|5382|5380|5385|5383|5376|5374|38870
1643988000000|2022-02-04 15:20:00|5381|5379|5384|5382|5389|5387|5379|5377|31005
1643988300000|2022-02-04 15:25:00|5385|5383|5372|5371|5391|5389|5371|5369|67426
1643988600000|2022-02-04 15:30:00|5373|5372|5374|5372|5381|5380|5372|5371|51658
1643988900000|2022-02-04 15:35:00|5373|5373|5366|5363|5374|5373|5362|5361|81069
1643989200000|2022-02-04 15:40:00|5367|5364|5367|5365|5369|5367|5362|5361|32905
1643989500000|2022-02-04 15:45:00|5366|5364|5371|5370|5372|5371|5363|5361|72493
1643989800000|2022-02-04 15:50:00|5370|5369|5371|5369|5373|5371|5368|5366|37266
1643990100000|2022-02-04 15:55:00|5370|5368|5372|5370|5376|5374|5369|5367|16728
1643990400000|2022-02-04 16:00:00|5371|5369|5372|5370|5374|5372|5368|5366|19123
1643990700000|2022-02-04 16:05:00|5373|5371|5369|5368|5373|5372|5368|5367|14124
1643991000000|2022-02-04 16:10:00|5371|5366|5363|5360|5371|5366|5363|5360|2710
1643991300000|2022-02-04 16:15:00|5362|5359|5364|5362|5368|5365|5362|5359|2226
1643991600000|2022-02-04 16:20:00|5365|5361|5367|5364|5367|5364|5361|5359|1206
1643991900000|2022-02-04 16:25:00|5368|5365|5367|5365|5369|5367|5366|5363|2173
1644220800000|2022-02-07 08:00:00|5419|5404|5439|5436|5455|5452|5412|5403|67170
1644221100000|2022-02-07 08:05:00|5438|5435|5434|5432|5446|5444|5428|5426|25140
1644221400000|2022-02-07 08:10:00|5435|5433|5434|5430|5448|5446|5423|5422|35131
1644221700000|2022-02-07 08:15:00|5432|5431|5420|5417|5434|5432|5418|5415|14864
1644222000000|2022-02-07 08:20:00|5418|5415|5408|5406|5421|5419|5402|5400|22084
1644222300000|2022-02-07 08:25:00|5406|5405|5392|5390|5408|5406|5387|5383|15783
1644222600000|2022-02-07 08:30:00|5391|5389|5391|5389|5396|5394|5381|5379|14102
1644222900000|2022-02-07 08:35:00|5390|5388|5391|5389|5394|5391|5378|5376|19629
1644223200000|2022-02-07 08:40:00|5390|5390|5394|5391|5397|5396|5387|5383|34594
1644223500000|2022-02-07 08:45:00|5393|5390|5400|5399|5403|5402|5388|5386|21760
1644223800000|2022-02-07 08:50:00|5401|5398|5412|5409|5412|5409|5399|5396|36543
1644224100000|2022-02-07 08:55:00|5411|5408|5413|5411|5415|5413|5406|5404|10592
1644224400000|2022-02-07 09:00:00|5412|5412|5428|5425|5428|5425|5408|5406|19045
1644224700000|2022-02-07 09:05:00|5427|5424|5435|5433|5439|5437|5425|5424|40395
1644225000000|2022-02-07 09:10:00|5433|5434|5443|5441|5443|5442|5430|5428|33359
1644225300000|2022-02-07 09:15:00|5444|5442|5453|5450|5456|5454|5443|5441|56456
1644225600000|2022-02-07 09:20:00|5452|5449|5435|5432|5452|5449|5430|5428|16056
1644225900000|2022-02-07 09:25:00|5434|5433|5435|5433|5435|5434|5427|5426|13372
1644226200000|2022-02-07 09:30:00|5433|5431|5429|5426|5434|5433|5424|5422|13778
1644226500000|2022-02-07 09:35:00|5428|5427|5433|5431|5434|5433|5424|5421|9926
1644226800000|2022-02-07 09:40:00|5432|5430|5433|5430|5436|5435|5430|5428|11923
1644227100000|2022-02-07 09:45:00|5432|5431|5434|5432|5438|5437|5431|5430|7339
1644227400000|2022-02-07 09:50:00|5433|5431|5435|5433|5440|5438|5432|5430|11244
1644227700000|2022-02-07 09:55:00|5434|5432|5448|5445|5450|5448|5433|5431|10614
1644228000000|2022-02-07 10:00:00|5449|5446|5439|5437|5449|5447|5437|5435|25369
1644228300000|2022-02-07 10:05:00|5438|5436|5431|5429|5438|5436|5426|5424|20308
1644228600000|2022-02-07 10:10:00|5432|5430|5438|5436|5439|5436|5430|5429|11757
1644228900000|2022-02-07 10:15:00|5439|5435|5429|5427|5439|5436|5429|5427|12386
1644229200000|2022-02-07 10:20:00|5428|5426|5432|5429|5433|5431|5427|5424|1309488
1644229500000|2022-02-07 10:25:00|5431|5430|5430|5428|5432|5431|5429|5427|6939
1644229800000|2022-02-07 10:30:00|5429|5426|5434|5432|5434|5433|5427|5425|12452
1644230100000|2022-02-07 10:35:00|5433|5430|5434|5432|5434|5433|5431|5430|18760
1644230400000|2022-02-07 10:40:00|5435|5433|5443|5441|5443|5441|5434|5432|13040
1644230700000|2022-02-07 10:45:00|5442|5440|5438|5436|5445|5443|5436|5435|14059
1644231000000|2022-02-07 10:50:00|5437|5437|5439|5438|5441|5440|5437|5436|17775
1644231300000|2022-02-07 10:55:00|5438|5437|5434|5432|5439|5438|5432|5431|11011
1644231600000|2022-02-07 11:00:00|5435|5433|5428|5426|5436|5435|5427|5426|17176
1644231900000|2022-02-07 11:05:00|5427|5427|5430|5428|5430|5429|5427|5425|4358
1644232200000|2022-02-07 11:10:00|5429|5427|5427|5425|5432|5431|5427|5425|9780
1644232500000|2022-02-07 11:15:00|5426|5424|5430|5428|5434|5431|5425|5423|27662
1644232800000|2022-02-07 11:20:00|5431|5429|5437|5435|5437|5435|5429|5427|16791
1644233100000|2022-02-07 11:25:00|5436|5434|5431|5429|5437|5435|5428|5425|10448
1644233400000|2022-02-07 11:30:00|5432|5430|5429|5427|5432|5430|5428|5427|4673
1644233700000|2022-02-07 11:35:00|5430|5428|5431|5429|5435|5434|5428|5427|29539
1644234000000|2022-02-07 11:40:00|5430|5428|5431|5429|5433|5431|5426|5424|6471
1644234300000|2022-02-07 11:45:00|5432|5430|5435|5434|5438|5436|5430|5428|7277
1644234600000|2022-02-07 11:50:00|5436|5435|5438|5436|5440|5439|5436|5435|19364
1644234900000|2022-02-07 11:55:00|5439|5437|5443|5441|5446|5444|5439|5436|16274
1644235200000|2022-02-07 12:00:00|5444|5442|5447|5446|5449|5447|5442|5441|13445
1644235500000|2022-02-07 12:05:00|5448|5445|5451|5450|5452|5451|5447|5445|14702
1644235800000|2022-02-07 12:10:00|5450|5449|5456|5453|5456|5455|5447|5446|24033
1644236100000|2022-02-07 12:15:00|5454|5454|5454|5452|5457|5455|5452|5450|9510
1644236400000|2022-02-07 12:20:00|5453|5451|5449|5447|5454|5452|5445|5444|25925
1644236700000|2022-02-07 12:25:00|5448|5446|5449|5447|5449|5447|5445|5444|6504
1644237000000|2022-02-07 12:30:00|5450|5448|5456|5454|5459|5457|5449|5447|9806
1644237300000|2022-02-07 12:35:00|5457|5455|5459|5457|5459|5457|5453|5452|6562
1644237600000|2022-02-07 12:40:00|5458|5456|5460|5458|5462|5460|5455|5454|9915
1644237900000|2022-02-07 12:45:00|5459|5457|5459|5457|5463|5461|5454|5453|15645
1644238200000|2022-02-07 12:50:00|5458|5456|5455|5453|5459|5457|5453|5451|6730
1644238500000|2022-02-07 12:55:00|5456|5454|5453|5451|5458|5456|5453|5451|4073
1644238800000|2022-02-07 13:00:00|5452|5450|5458|5456|5459|5457|5451|5449|8500
1644239100000|2022-02-07 13:05:00|5457|5455|5459|5457|5459|5457|5454|5453|11187
1644239400000|2022-02-07 13:10:00|5458|5456|5462|5460|5463|5461|5455|5454|6942
1644239700000|2022-02-07 13:15:00|5463|5461|5468|5466|5468|5466|5459|5458|15427
1644240000000|2022-02-07 13:20:00|5467|5465|5474|5472|5477|5475|5466|5465|17298
1644240300000|2022-02-07 13:25:00|5473|5471|5473|5472|5475|5473|5469|5468|11562
1644240600000|2022-02-07 13:30:00|5472|5471|5468|5466|5473|5472|5466|5464|10846
1644240900000|2022-02-07 13:35:00|5467|5465|5470|5469|5471|5469|5463|5461|18251
1644241200000|2022-02-07 13:40:00|5469|5468|5472|5470|5472|5470|5466|5464|21360
1644241500000|2022-02-07 13:45:00|5471|5469|5472|5471|5473|5472|5468|5466|9740
1644241800000|2022-02-07 13:50:00|5473|5470|5469|5467|5473|5471|5468|5466|9559
1644242100000|2022-02-07 13:55:00|5470|5468|5469|5467|5473|5472|5468|5466|17093
1644242400000|2022-02-07 14:00:00|5468|5466|5464|5462|5468|5467|5463|5462|51550
1644242700000|2022-02-07 14:05:00|5463|5463|5465|5463|5465|5464|5463|5461|100006
1644243000000|2022-02-07 14:10:00|5464|5464|5465|5463|5467|5466|5463|5461|20560
1644243300000|2022-02-07 14:15:00|5464|5462|5472|5470|5472|5470|5463|5461|16538
1644243600000|2022-02-07 14:20:00|5473|5471|5475|5473|5475|5473|5470|5468|15961
1644243900000|2022-02-07 14:25:00|5476|5474|5463|5460|5476|5474|5461|5460|38764
1644244200000|2022-02-07 14:30:00|5464|5461|5450|5447|5476|5474|5445|5444|216433
1644244500000|2022-02-07 14:35:00|5451|5449|5469|5467|5471|5468|5446|5445|97857
1644244800000|2022-02-07 14:40:00|5470|5468|5466|5464|5474|5472|5458|5456|93391
1644245100000|2022-02-07 14:45:00|5467|5465|5478|5475|5478|5476|5462|5461|44202
1644245400000|2022-02-07 14:50:00|5477|5476|5491|5490|5494|5492|5476|5474|92999
1644245700000|2022-02-07 14:55:00|5492|5489|5495|5493|5495|5494|5485|5483|93169
1644246000000|2022-02-07 15:00:00|5494|5494|5499|5497|5500|5498|5487|5486|63454
1644246300000|2022-02-07 15:05:00|5498|5498|5500|5498|5501|5500|5495|5493|84637
1644246600000|2022-02-07 15:10:00|5501|5499|5515|5513|5515|5513|5498|5496|60619
1644246900000|2022-02-07 15:15:00|5514|5512|5526|5523|5528|5526|5512|5510|58417
1644247200000|2022-02-07 15:20:00|5525|5524|5533|5530|5535|5533|5521|5519|30032
1644247500000|2022-02-07 15:25:00|5532|5531|5532|5530|5540|5538|5530|5528|64215
1644247800000|2022-02-07 15:30:00|5531|5529|5545|5542|5547|5546|5531|5529|35378
1644248100000|2022-02-07 15:35:00|5544|5541|5529|5527|5544|5542|5526|5524|54899
1644248400000|2022-02-07 15:40:00|5530|5528|5534|5532|5534|5532|5522|5520|246879
1644248700000|2022-02-07 15:45:00|5535|5533|5539|5537|5542|5540|5535|5533|58161
1644249000000|2022-02-07 15:50:00|5538|5536|5535|5533|5540|5539|5533|5532|39436
1644249300000|2022-02-07 15:55:00|5534|5532|5545|5543|5546|5544|5533|5531|64734
1644249600000|2022-02-07 16:00:00|5544|5542|5533|5532|5545|5544|5531|5529|53997
1644249900000|2022-02-07 16:05:00|5534|5533|5540|5538|5542|5540|5534|5532|55186
1644250200000|2022-02-07 16:10:00|5541|5539|5556|5554|5557|5556|5540|5538|77960
1644250500000|2022-02-07 16:15:00|5555|5553|5559|5557|5560|5559|5551|5550|90259
1644250800000|2022-02-07 16:20:00|5560|5558|5553|5551|5560|5558|5549|5547|69648
1644251100000|2022-02-07 16:25:00|5554|5552|5544|5541|5556|5555|5544|5541|108963
1644307200000|2022-02-08 08:00:00|5583|5576|5607|5603|5610|5606|5579|5575|142906
1644307500000|2022-02-08 08:05:00|5606|5602|5600|5598|5607|5605|5594|5592|41018
1644307800000|2022-02-08 08:10:00|5601|5596|5621|5619|5623|5620|5599|5596|70301
1644308100000|2022-02-08 08:15:00|5620|5618|5640|5639|5642|5640|5607|5606|64104
1644308400000|2022-02-08 08:20:00|5639|5638|5649|5647|5649|5647|5630|5629|53895
1644308700000|2022-02-08 08:25:00|5650|5648|5641|5639|5652|5651|5639|5637|103355
1644309000000|2022-02-08 08:30:00|5640|5638|5652|5650|5652|5651|5635|5633|44947
1644309300000|2022-02-08 08:35:00|5651|5649|5644|5643|5655|5654|5639|5638|39636
1644309600000|2022-02-08 08:40:00|5643|5642|5648|5647|5649|5647|5635|5634|73418
1644309900000|2022-02-08 08:45:00|5649|5648|5660|5659|5663|5662|5647|5646|46139
1644310200000|2022-02-08 08:50:00|5661|5660|5659|5658|5666|5665|5654|5653|64272
1644310500000|2022-02-08 08:55:00|5658|5657|5655|5654|5661|5659|5652|5651|57400
1644310800000|2022-02-08 09:00:00|5656|5655|5669|5667|5673|5672|5654|5653|47027
1644311100000|2022-02-08 09:05:00|5668|5666|5668|5667|5680|5679|5664|5662|36780
1644311400000|2022-02-08 09:10:00|5667|5666|5659|5658|5670|5669|5654|5652|56552
1644311700000|2022-02-08 09:15:00|5658|5657|5661|5660|5664|5662|5656|5655|40564
1644312000000|2022-02-08 09:20:00|5660|5659|5665|5664|5669|5668|5659|5658|24279
1644312300000|2022-02-08 09:25:00|5666|5665|5675|5674|5680|5678|5658|5657|39843
1644312600000|2022-02-08 09:30:00|5674|5673|5690|5688|5692|5691|5674|5673|52581
1644312900000|2022-02-08 09:35:00|5689|5687|5693|5691|5695|5694|5687|5686|44485
1644313200000|2022-02-08 09:40:00|5692|5692|5692|5691|5699|5698|5687|5686|103104
1644313500000|2022-02-08 09:45:00|5691|5690|5690|5689|5695|5694|5687|5686|49195
1644313800000|2022-02-08 09:50:00|5691|5690|5691|5690|5696|5694|5684|5682|81235
1644314100000|2022-02-08 09:55:00|5690|5689|5698|5697|5703|5701|5684|5682|66946
1644314400000|2022-02-08 10:00:00|5697|5696|5695|5694|5700|5699|5688|5687|44338
1644314700000|2022-02-08 10:05:00|5696|5695|5693|5692|5698|5697|5688|5687|46404
1644315000000|2022-02-08 10:10:00|5692|5691|5694|5693|5696|5695|5690|5689|34831
1644315300000|2022-02-08 10:15:00|5695|5694|5687|5685|5698|5697|5682|5680|50408
1644315600000|2022-02-08 10:20:00|5688|5686|5682|5681|5691|5690|5682|5681|46622
1644315900000|2022-02-08 10:25:00|5681|5680|5680|5679|5687|5686|5676|5674|44295
1644316200000|2022-02-08 10:30:00|5681|5680|5683|5682|5688|5687|5678|5677|34846
1644316500000|2022-02-08 10:35:00|5682|5681|5674|5673|5683|5681|5673|5672|32682
1644316800000|2022-02-08 10:40:00|5675|5674|5676|5675|5682|5681|5672|5671|25825
1644317100000|2022-02-08 10:45:00|5677|5676|5681|5680|5682|5681|5673|5672|19955
1644317400000|2022-02-08 10:50:00|5680|5679|5669|5667|5683|5682|5669|5667|15975
1644317700000|2022-02-08 10:55:00|5668|5668|5663|5662|5673|5671|5662|5661|312102
1644318000000|2022-02-08 11:00:00|5664|5663|5649|5648|5670|5668|5648|5647|27923
1644318300000|2022-02-08 11:05:00|5648|5647|5635|5634|5650|5649|5635|5633|24054
1644318600000|2022-02-08 11:10:00|5636|5635|5633|5632|5644|5643|5633|5631|15024
1644318900000|2022-02-08 11:15:00|5634|5633|5646|5645|5647|5645|5633|5632|14853
1644319200000|2022-02-08 11:20:00|5647|5646|5642|5641|5653|5652|5640|5638|24931
1644319500000|2022-02-08 11:25:00|5641|5640|5638|5636|5648|5647|5638|5636|19051
1644319800000|2022-02-08 11:30:00|5639|5637|5638|5636|5644|5643|5636|5635|13958
1644320100000|2022-02-08 11:35:00|5637|5635|5623|5622|5638|5636|5623|5621|11672
1644320400000|2022-02-08 11:40:00|5624|5623|5622|5621|5632|5630|5621|5620|7831
1644320700000|2022-02-08 11:45:00|5623|5620|5625|5623|5626|5625|5621|5620|10914
1644321000000|2022-02-08 11:50:00|5624|5624|5623|5622|5627|5626|5619|5618|14486
1644321300000|2022-02-08 11:55:00|5624|5621|5641|5640|5643|5641|5622|5621|31914
1644321600000|2022-02-08 12:00:00|5640|5639|5640|5638|5643|5642|5637|5636|21107
1644321900000|2022-02-08 12:05:00|5639|5639|5646|5645|5647|5645|5633|5631|58369
1644322200000|2022-02-08 12:10:00|5647|5646|5634|5633|5648|5646|5633|5632|14844
1644322500000|2022-02-08 12:15:00|5633|5632|5625|5624|5634|5632|5618|5616|11377
1644322800000|2022-02-08 12:20:00|5624|5623|5629|5627|5631|5630|5622|5621|9842
1644323100000|2022-02-08 12:25:00|5628|5626|5630|5629|5632|5631|5626|5624|10237
1644323400000|2022-02-08 12:30:00|5629|5628|5628|5627|5637|5636|5626|5625|14888
1644323700000|2022-02-08 12:35:00|5629|5628|5633|5631|5634|5633|5629|5628|17247
1644324000000|2022-02-08 12:40:00|5632|5630|5623|5622|5632|5630|5620|5618|10977
1644324300000|2022-02-08 12:45:00|5624|5623|5632|5631|5634|5633|5623|5622|6958
1644324600000|2022-02-08 12:50:00|5633|5632|5633|5632|5634|5633|5627|5625|11707
1644324900000|2022-02-08 12:55:00|5634|5631|5643|5642|5643|5642|5634|5631|18727
1644325200000|2022-02-08 13:00:00|5642|5641|5646|5645|5650|5648|5640|5638|19257
1644325500000|2022-02-08 13:05:00|5645|5644|5636|5635|5649|5647|5636|5635|16213
1644325800000|2022-02-08 13:10:00|5635|5634|5643|5641|5644|5643|5635|5634|14279
1644326100000|2022-02-08 13:15:00|5644|5642|5649|5648|5653|5651|5644|5641|13948
1644326400000|2022-02-08 13:20:00|5650|5649|5648|5647|5652|5650|5647|5646|7978
1644326700000|2022-02-08 13:25:00|5649|5648|5647|5646|5650|5649|5645|5644|10306
1644327000000|2022-02-08 13:30:00|5648|5647|5647|5646|5649|5648|5646|5645|10602
1644327300000|2022-02-08 13:35:00|5646|5645|5646|5645|5652|5651|5645|5644|12273
1644327600000|2022-02-08 13:40:00|5645|5644|5649|5647|5649|5648|5641|5639|20759
1644327900000|2022-02-08 13:45:00|5650|5648|5637|5635|5652|5651|5637|5635|22224
1644328200000|2022-02-08 13:50:00|5636|5634|5641|5639|5642|5641|5633|5632|11464
1644328500000|2022-02-08 13:55:00|5640|5640|5639|5638|5642|5641|5639|5638|12803
1644328800000|2022-02-08 14:00:00|5640|5639|5634|5633|5641|5640|5632|5630|22850
1644329100000|2022-02-08 14:05:00|5633|5632|5624|5622|5634|5633|5623|5621|13220
1644329400000|2022-02-08 14:10:00|5623|5623|5624|5623|5628|5627|5623|5623|13274
1644329700000|2022-02-08 14:15:00|5625|5624|5620|5619|5628|5627|5616|5615|29054
1644330000000|2022-02-08 14:20:00|5619|5618|5612|5611|5622|5621|5610|5609|33177
1644330300000|2022-02-08 14:25:00|5613|5612|5628|5627|5629|5627|5612|5611|43798
1644330600000|2022-02-08 14:30:00|5627|5626|5610|5609|5635|5634|5605|5603|124102
1644330900000|2022-02-08 14:35:00|5611|5610|5594|5592|5617|5615|5593|5591|106138
1644331200000|2022-02-08 14:40:00|5595|5593|5598|5597|5616|5615|5593|5592|143901
1644331500000|2022-02-08 14:45:00|5599|5598|5581|5580|5605|5604|5578|5577|63502
1644331800000|2022-02-08 14:50:00|5582|5579|5581|5579|5588|5585|5575|5573|63006
1644332100000|2022-02-08 14:55:00|5582|5580|5580|5578|5583|5582|5572|5571|66883
1644332400000|2022-02-08 15:00:00|5579|5577|5569|5568|5584|5583|5563|5562|50963
1644332700000|2022-02-08 15:05:00|5568|5567|5581|5580|5588|5586|5566|5565|49207
1644333000000|2022-02-08 15:10:00|5582|5581|5591|5590|5598|5596|5580|5579|36765
1644333300000|2022-02-08 15:15:00|5592|5591|5607|5605|5614|5613|5591|5590|64747
1644333600000|2022-02-08 15:20:00|5606|5604|5604|5603|5609|5607|5598|5597|50188
1644333900000|2022-02-08 15:25:00|5603|5602|5610|5609|5611|5609|5599|5598|47997
1644334200000|2022-02-08 15:30:00|5609|5608|5623|5621|5627|5626|5609|5608|199409
1644334500000|2022-02-08 15:35:00|5622|5622|5634|5633|5635|5634|5616|5615|75057
1644334800000|2022-02-08 15:40:00|5635|5634|5625|5624|5636|5635|5622|5621|73247
1644335100000|2022-02-08 15:45:00|5626|5625|5624|5623|5629|5628|5622|5620|70850
1644335400000|2022-02-08 15:50:00|5623|5622|5613|5612|5625|5624|5610|5609|63526
1644335700000|2022-02-08 15:55:00|5612|5611|5618|5616|5618|5617|5608|5607|50530
1644336000000|2022-02-08 16:00:00|5617|5617|5617|5616|5625|5624|5612|5611|53749
1644336300000|2022-02-08 16:05:00|5618|5617|5616|5615|5618|5617|5611|5610|47208
1644336600000|2022-02-08 16:10:00|5615|5614|5620|5619|5623|5622|5612|5611|69820
1644336900000|2022-02-08 16:15:00|5619|5618|5619|5618|5622|5621|5614|5613|54636
1644337200000|2022-02-08 16:20:00|5618|5617|5613|5611|5620|5619|5611|5610|55675
1644337500000|2022-02-08 16:25:00|5614|5612|5623|5622|5626|5624|5609|5608|480678
1644393600000|2022-02-09 08:00:00|5630|5618|5594|5592|5649|5644|5584|5582|219855
1644393900000|2022-02-09 08:05:00|5595|5593|5614|5612|5620|5618|5567|5565|103901
1644394200000|2022-02-09 08:10:00|5615|5613|5562|5558|5615|5613|5562|5558|54976
1644394500000|2022-02-09 08:15:00|5560|5557|5535|5532|5560|5558|5532|5530|51672
1644394800000|2022-02-09 08:20:00|5536|5533|5539|5538|5546|5544|5521|5518|73442
1644395100000|2022-02-09 08:25:00|5538|5537|5578|5573|5584|5581|5533|5531|61410
1644395400000|2022-02-09 08:30:00|5579|5575|5566|5564|5588|5585|5564|5562|32361
1644395700000|2022-02-09 08:35:00|5567|5565|5581|5578|5582|5579|5559|5557|38358
1644396000000|2022-02-09 08:40:00|5582|5579|5587|5585|5591|5588|5580|5578|22309
1644396300000|2022-02-09 08:45:00|5586|5584|5594|5592|5596|5593|5584|5581|18453
1644396600000|2022-02-09 08:50:00|5593|5591|5582|5581|5594|5591|5582|5581|18596
1644396900000|2022-02-09 08:55:00|5583|5580|5593|5591|5595|5592|5578|5576|22938
1644397200000|2022-02-09 09:00:00|5594|5592|5588|5586|5596|5594|5582|5580|19829
1644397500000|2022-02-09 09:05:00|5589|5587|5594|5592|5598|5596|5588|5586|20358
1644397800000|2022-02-09 09:10:00|5592|5591|5598|5596|5599|5596|5590|5588|9957
1644398100000|2022-02-09 09:15:00|5597|5595|5599|5597|5600|5598|5587|5585|16048
1644398400000|2022-02-09 09:20:00|5600|5599|5595|5593|5600|5599|5592|5590|14497
1644398700000|2022-02-09 09:25:00|5596|5594|5599|5597|5601|5600|5593|5592|13037
1644399000000|2022-02-09 09:30:00|5600|5598|5591|5588|5601|5600|5590|5586|16304
1644399300000|2022-02-09 09:35:00|5592|5589|5609|5607|5609|5607|5584|5581|16899
1644399600000|2022-02-09 09:40:00|5610|5608|5609|5607|5613|5611|5597|5595|21610
1644399900000|2022-02-09 09:45:00|5608|5605|5615|5612|5625|5624|5607|5605|22609
1644400200000|2022-02-09 09:50:00|5614|5611|5617|5615|5620|5618|5612|5610|22344
1644400500000|2022-02-09 09:55:00|5616|5616|5617|5615|5617|5616|5613|5611|10360
1644400800000|2022-02-09 10:00:00|5616|5614|5617|5615|5617|5615|5609|5607|10851
1644401100000|2022-02-09 10:05:00|5616|5614|5621|5619|5626|5623|5614|5613|14643
1644401400000|2022-02-09 10:10:00|5620|5618|5609|5607|5620|5619|5605|5604|13291
1644401700000|2022-02-09 10:15:00|5608|5606|5607|5605|5609|5607|5604|5602|14819
1644402000000|2022-02-09 10:20:00|5608|5606|5607|5605|5613|5611|5607|5605|14484
1644402300000|2022-02-09 10:25:00|5606|5606|5601|5599|5607|5606|5601|5599|12667
1644402600000|2022-02-09 10:30:00|5602|5600|5612|5610|5614|5612|5602|5600|17406
1644402900000|2022-02-09 10:35:00|5611|5609|5611|5609|5615|5613|5608|5607|11727
1644403200000|2022-02-09 10:40:00|5610|5608|5616|5615|5617|5615|5608|5606|12761
1644403500000|2022-02-09 10:45:00|5617|5614|5615|5613|5617|5616|5610|5609|28672
1644403800000|2022-02-09 10:50:00|5614|5612|5626|5624|5630|5628|5614|5612|68231
1644404100000|2022-02-09 10:55:00|5625|5623|5623|5621|5625|5623|5620|5618|11321
1644404400000|2022-02-09 11:00:00|5624|5622|5628|5626|5630|5629|5624|5621|7540
1644404700000|2022-02-09 11:05:00|5627|5627|5629|5627|5631|5629|5625|5624|13295
1644405000000|2022-02-09 11:10:00|5628|5626|5628|5627|5629|5627|5628|5626|2669
1644405300000|2022-02-09 11:15:00|5629|5628|5641|5640|5642|5641|5628|5628|14525
1644405600000|2022-02-09 11:20:00|5642|5639|5648|5646|5648|5646|5641|5639|10428
1644405900000|2022-02-09 11:25:00|5649|5647|5647|5645|5657|5656|5645|5644|81058
1644406200000|2022-02-09 11:30:00|5648|5646|5631|5628|5648|5646|5629|5627|13738
1644406500000|2022-02-09 11:35:00|5632|5629|5630|5628|5635|5633|5626|5624|7944
1644406800000|2022-02-09 11:40:00|5629|5629|5627|5625|5631|5630|5625|5623|18870
1644407100000|2022-02-09 11:45:00|5626|5624|5629|5626|5629|5627|5624|5622|7516
1644407400000|2022-02-09 11:50:00|5630|5627|5634|5632|5634|5632|5627|5626|5810
1644407700000|2022-02-09 11:55:00|5635|5633|5636|5633|5639|5637|5632|5630|9990
1644408000000|2022-02-09 12:00:00|5637|5634|5635|5633|5639|5637|5631|5630|7674
1644408300000|2022-02-09 12:05:00|5634|5634|5633|5631|5637|5635|5631|5629|8202
1644408600000|2022-02-09 12:10:00|5634|5632|5639|5637|5644|5642|5634|5632|19311
1644408900000|2022-02-09 12:15:00|5638|5636|5633|5631|5638|5636|5630|5628|18508
1644409200000|2022-02-09 12:20:00|5632|5630|5629|5627|5632|5631|5626|5624|14885
1644409500000|2022-02-09 12:25:00|5628|5626|5623|5621|5629|5627|5622|5621|17731
1644409800000|2022-02-09 12:30:00|5624|5622|5625|5623|5627|5625|5622|5621|7053
1644410100000|2022-02-09 12:35:00|5624|5622|5619|5618|5624|5622|5618|5616|5968
1644410400000|2022-02-09 12:40:00|5618|5617|5627|5624|5627|5625|5616|5614|9670
1644410700000|2022-02-09 12:45:00|5626|5623|5616|5614|5626|5623|5615|5613|22041
1644411000000|2022-02-09 12:50:00|5615|5613|5619|5617|5620|5618|5614|5612|10620
1644411300000|2022-02-09 12:55:00|5620|5618|5626|5625|5628|5627|5620|5617|8549
1644411600000|2022-02-09 13:00:00|5625|5624|5623|5621|5627|5626|5622|5621|4718
1644411900000|2022-02-09 13:05:00|5624|5622|5632|5630|5632|5631|5624|5622|8088
1644412200000|2022-02-09 13:10:00|5633|5631|5619|5617|5636|5634|5619|5617|13712
1644412500000|2022-02-09 13:15:00|5620|5618|5623|5621|5627|5625|5619|5617|11968
1644412800000|2022-02-09 13:20:00|5622|5620|5622|5620|5624|5622|5620|5618|6805
1644413100000|2022-02-09 13:25:00|5621|5621|5623|5621|5626|5623|5620|5618|20181
1644413400000|2022-02-09 13:30:00|5624|5622|5628|5626|5632|5631|5624|5622|15084
1644413700000|2022-02-09 13:35:00|5629|5627|5627|5625|5631|5630|5626|5625|4838
1644414000000|2022-02-09 13:40:00|5625|5624|5636|5635|5637|5636|5625|5624|11720
1644414300000|2022-02-09 13:45:00|5637|5636|5647|5645|5647|5646|5637|5636|8946
1644414600000|2022-02-09 13:50:00|5648|5646|5641|5639|5648|5647|5640|5638|8644
1644414900000|2022-02-09 13:55:00|5642|5640|5645|5644|5649|5647|5642|5640|53995
1644415200000|2022-02-09 14:00:00|5646|5645|5657|5656|5662|5661|5646|5645|20858
1644415500000|2022-02-09 14:05:00|5658|5655|5668|5667|5668|5667|5656|5654|16646
1644415800000|2022-02-09 14:10:00|5669|5668|5662|5660|5670|5669|5661|5659|15726
1644416100000|2022-02-09 14:15:00|5663|5661|5666|5664|5669|5667|5663|5660|21866
1644416400000|2022-02-09 14:20:00|5667|5665|5677|5676|5677|5676|5666|5664|14668
1644416700000|2022-02-09 14:25:00|5678|5677|5681|5679|5688|5687|5676|5675|38135
1644417000000|2022-02-09 14:30:00|5682|5678|5661|5658|5684|5682|5653|5650|124641
1644417300000|2022-02-09 14:35:00|5660|5659|5636|5634|5665|5664|5633|5630|98274
1644417600000|2022-02-09 14:40:00|5637|5635|5656|5654|5663|5661|5637|5634|34269
1644417900000|2022-02-09 14:45:00|5657|5655|5681|5679|5684|5681|5651|5649|46885
1644418200000|2022-02-09 14:50:00|5680|5678|5678|5677|5686|5684|5671|5669|57956
1644418500000|2022-02-09 14:55:00|5679|5678|5680|5678|5685|5684|5671|5670|39939
1644418800000|2022-02-09 15:00:00|5681|5679|5672|5670|5686|5685|5671|5669|20753
1644419100000|2022-02-09 15:05:00|5671|5669|5674|5672|5677|5676|5665|5664|47515
1644419400000|2022-02-09 15:10:00|5675|5673|5677|5675|5678|5677|5671|5669|40618
1644419700000|2022-02-09 15:15:00|5678|5676|5687|5686|5688|5687|5678|5676|30129
1644420000000|2022-02-09 15:20:00|5688|5685|5682|5680|5690|5689|5682|5680|24971
1644420300000|2022-02-09 15:25:00|5688|5685|5692|5691|5693|5692|5687|5685|19755
1644420600000|2022-02-09 15:30:00|5693|5692|5698|5697|5700|5699|5692|5690|57787
1644420900000|2022-02-09 15:35:00|5699|5698|5695|5694|5704|5702|5692|5690|67467
1644421200000|2022-02-09 15:40:00|5696|5695|5687|5685|5702|5701|5686|5685|24929
1644421500000|2022-02-09 15:45:00|5688|5686|5690|5687|5690|5688|5682|5681|26525
1644421800000|2022-02-09 15:50:00|5689|5686|5697|5695|5697|5696|5688|5686|31766
1644422100000|2022-02-09 15:55:00|5698|5696|5698|5696|5700|5699|5693|5691|31008
1644422400000|2022-02-09 16:00:00|5697|5695|5692|5690|5700|5698|5690|5689|23948
1644422700000|2022-02-09 16:05:00|5691|5691|5693|5692|5693|5692|5687|5686|40901
1644423000000|2022-02-09 16:10:00|5692|5691|5695|5693|5695|5693|5687|5685|39982
1644423300000|2022-02-09 16:15:00|5694|5694|5692|5691|5694|5694|5689|5687|44708
1644423600000|2022-02-09 16:20:00|5693|5692|5682|5681|5693|5692|5682|5681|63214
1644423900000|2022-02-09 16:25:00|5683|5682|5680|5679|5688|5687|5679|5677|48905
1644480000000|2022-02-10 08:00:00|5742|5738|5776|5772|5779|5777|5739|5737|121692
1644480300000|2022-02-10 08:05:00|5775|5771|5788|5786|5793|5791|5766|5763|62386
1644480600000|2022-02-10 08:10:00|5789|5787|5785|5782|5797|5795|5772|5771|51440
1644480900000|2022-02-10 08:15:00|5784|5781|5779|5777|5788|5786|5774|5772|38949
1644481200000|2022-02-10 08:20:00|5778|5776|5767|5765|5778|5776|5745|5743|53539
1644481500000|2022-02-10 08:25:00|5768|5766|5760|5758|5778|5776|5760|5757|30338
1644481800000|2022-02-10 08:30:00|5759|5757|5748|5746|5767|5765|5747|5745|15756
1644482100000|2022-02-10 08:35:00|5749|5747|5751|5748|5751|5750|5740|5738|20444
1644482400000|2022-02-10 08:40:00|5750|5749|5755|5753|5760|5759|5747|5744|14677
1644482700000|2022-02-10 08:45:00|5756|5754|5757|5755|5767|5766|5752|5750|22395
1644483000000|2022-02-10 08:50:00|5756|5754|5732|5730|5758|5756|5726|5725|14908
1644483300000|2022-02-10 08:55:00|5733|5729|5758|5756|5758|5757|5733|5729|31179
1644483600000|2022-02-10 09:00:00|5759|5757|5765|5764|5766|5764|5756|5754|24558
1644483900000|2022-02-10 09:05:00|5766|5765|5764|5762|5771|5769|5764|5762|14452
1644484200000|2022-02-10 09:10:00|5762|5760|5760|5758|5763|5762|5757|5756|24524
1644484500000|2022-02-10 09:15:00|5759|5757|5761|5759|5777|5773|5758|5757|23308
1644484800000|2022-02-10 09:20:00|5760|5758|5756|5754|5760|5758|5750|5747|14715
1644485100000|2022-02-10 09:25:00|5755|5753|5755|5753|5757|5756|5746|5745|26745
1644485400000|2022-02-10 09:30:00|5754|5754|5749|5747|5759|5758|5747|5744|33347
1644485700000|2022-02-10 09:35:00|5750|5748|5750|5749|5757|5756|5750|5748|26727
1644486000000|2022-02-10 09:40:00|5749|5748|5735|5733|5755|5754|5735|5733|34400
1644486300000|2022-02-10 09:45:00|5734|5732|5724|5722|5736|5735|5719|5717|34744
1644486600000|2022-02-10 09:50:00|5725|5723|5728|5727|5730|5728|5723|5722|12517
1644486900000|2022-02-10 09:55:00|5727|5726|5725|5723|5728|5727|5721|5718|23397
1644487200000|2022-02-10 10:00:00|5726|5724|5738|5736|5738|5736|5726|5724|15988
1644487500000|2022-02-10 10:05:00|5737|5737|5746|5743|5748|5746|5737|5736|15682
1644487800000|2022-02-10 10:10:00|5745|5744|5748|5746|5752|5750|5740|5739|37633
1644488100000|2022-02-10 10:15:00|5747|5747|5754|5751|5758|5756|5745|5743|17877
1644488400000|2022-02-10 10:20:00|5753|5752|5753|5751|5756|5754|5750|5749|9895
1644488700000|2022-02-10 10:25:00|5754|5752|5764|5762|5765|5762|5754|5752|29735
1644489000000|2022-02-10 10:30:00|5765|5763|5766|5764|5767|5765|5759|5758|27180
1644489300000|2022-02-10 10:35:00|5767|5765|5784|5782|5784|5782|5766|5765|17229
1644489600000|2022-02-10 10:40:00|5783|5781|5794|5791|5800|5799|5780|5779|27577
1644489900000|2022-02-10 10:45:00|5795|5792|5812|5809|5812|5810|5795|5792|101111
1644490200000|2022-02-10 10:50:00|5811|5810|5812|5810|5812|5811|5806|5805|25534
1644490500000|2022-02-10 10:55:00|5813|5811|5822|5820|5826|5823|5808|5807|75244
1644490800000|2022-02-10 11:00:00|5824|5821|5832|5830|5835|5834|5822|5820|45732
1644491100000|2022-02-10 11:05:00|5833|5831|5830|5828|5838|5837|5825|5823|42373
1644491400000|2022-02-10 11:10:00|5831|5829|5839|5837|5842|5840|5831|5829|35445
1644491700000|2022-02-10 11:15:00|5840|5838|5829|5828|5843|5842|5826|5825|44391
1644492000000|2022-02-10 11:20:00|5830|5829|5829|5827|5833|5832|5816|5815|27437
1644492300000|2022-02-10 11:25:00|5830|5828|5831|5829|5835|5833|5827|5825|25416
1644492600000|2022-02-10 11:30:00|5832|5830|5819|5817|5833|5832|5814|5812|31125
1644492900000|2022-02-10 11:35:00|5820|5818|5820|5818|5823|5820|5816|5814|22370
1644493200000|2022-02-10 11:40:00|5819|5817|5806|5804|5825|5823|5806|5803|15515
1644493500000|2022-02-10 11:45:00|5807|5805|5802|5800|5812|5810|5798|5797|17274
1644493800000|2022-02-10 11:50:00|5803|5801|5795|5793|5811|5809|5792|5791|17736
1644494100000|2022-02-10 11:55:00|5794|5792|5804|5802|5808|5806|5793|5792|19040
1644494400000|2022-02-10 12:00:00|5803|5801|5812|5810|5814|5813|5803|5801|17356
1644494700000|2022-02-10 12:05:00|5813|5811|5804|5802|5816|5812|5800|5799|28873
1644495000000|2022-02-10 12:10:00|5805|5803|5823|5822|5824|5823|5805|5802|17292
1644495300000|2022-02-10 12:15:00|5824|5823|5816|5814|5829|5826|5816|5813|17313
1644495600000|2022-02-10 12:20:00|5817|5815|5827|5825|5830|5828|5817|5815|12354
1644495900000|2022-02-10 12:25:00|5826|5824|5811|5808|5828|5826|5809|5807|14015
1644496200000|2022-02-10 12:30:00|5810|5807|5800|5798|5810|5809|5800|5797|18133
1644496500000|2022-02-10 12:35:00|5799|5797|5794|5792|5800|5798|5787|5785|26300
1644496800000|2022-02-10 12:40:00|5793|5791|5783|5782|5796|5794|5783|5781|17608
1644497100000|2022-02-10 12:45:00|5784|5783|5790|5788|5796|5794|5781|5780|22988
1644497400000|2022-02-10 12:50:00|5791|5789|5796|5794|5796|5794|5782|5780|14410
1644497700000|2022-02-10 12:55:00|5795|5793|5788|5786|5796|5794|5782|5781|19918
1644498000000|2022-02-10 13:00:00|5789|5785|5788|5787|5793|5791|5786|5784|12964
1644498300000|2022-02-10 13:05:00|5789|5788|5788|5786|5796|5795|5783|5781|16769
1644498600000|2022-02-10 13:10:00|5787|5785|5779|5777|5787|5786|5774|5771|27352
1644498900000|2022-02-10 13:15:00|5778|5778|5782|5781|5784|5782|5778|5776|18759
1644499200000|2022-02-10 13:20:00|5783|5782|5780|5778|5790|5788|5777|5775|33571
1644499500000|2022-02-10 13:25:00|5779|5777|5775|5773|5780|5779|5772|5770|21553
1644499800000|2022-02-10 13:30:00|5776|5774|5752|5750|5776|5774|5749|5747|48546
1644500100000|2022-02-10 13:35:00|5753|5751|5776|5775|5778|5775|5751|5749|47401
1644500400000|2022-02-10 13:40:00|5777|5776|5788|5786|5789|5787|5773|5771|25027
1644500700000|2022-02-10 13:45:00|5789|5787|5775|5773|5793|5791|5775|5772|60455
1644501000000|2022-02-10 13:50:00|5776|5774|5784|5782|5790|5788|5764|5762|65199
1644501300000|2022-02-10 13:55:00|5783|5781|5789|5787|5792|5791|5779|5778|22572
1644501600000|2022-02-10 14:00:00|5788|5785|5765|5763|5788|5786|5760|5759|28671
1644501900000|2022-02-10 14:05:00|5766|5764|5755|5752|5772|5770|5750|5747|35260
1644502200000|2022-02-10 14:10:00|5756|5753|5757|5755|5760|5758|5751|5750|20951
1644502500000|2022-02-10 14:15:00|5758|5756|5768|5766|5769|5767|5756|5755|20686
1644502800000|2022-02-10 14:20:00|5769|5767|5762|5760|5771|5770|5752|5750|30565
1644503100000|2022-02-10 14:25:00|5763|5761|5741|5739|5764|5762|5740|5738|34019
1644503400000|2022-02-10 14:30:00|5742|5740|5793|5790|5793|5790|5740|5736|83828
1644503700000|2022-02-10 14:35:00|5792|5791|5803|5801|5815|5813|5782|5780|91598
1644504000000|2022-02-10 14:40:00|5804|5802|5796|5794|5805|5804|5780|5778|98118
1644504300000|2022-02-10 14:45:00|5797|5795|5794|5792|5813|5810|5789|5788|94988
1644504600000|2022-02-10 14:50:00|5795|5793|5789|5787|5803|5802|5787|5785|54118
1644504900000|2022-02-10 14:55:00|5788|5786|5785|5783|5792|5790|5779|5778|46010
1644505200000|2022-02-10 15:00:00|5786|5784|5782|5780|5789|5787|5781|5780|48120
1644505500000|2022-02-10 15:05:00|5781|5779|5798|5797|5800|5799|5780|5778|59920
1644505800000|2022-02-10 15:10:00|5799|5798|5782|5781|5800|5798|5782|5780|90472
1644506100000|2022-02-10 15:15:00|5783|5780|5782|5780|5787|5786|5771|5770|101173
1644506400000|2022-02-10 15:20:00|5781|5779|5786|5785|5795|5794|5779|5778|48207
1644506700000|2022-02-10 15:25:00|5785|5784|5785|5784|5792|5791|5784|5783|38981
1644507000000|2022-02-10 15:30:00|5784|5783|5788|5787|5794|5793|5783|5782|33822
1644507300000|2022-02-10 15:35:00|5789|5788|5806|5805|5809|5807|5786|5785|52961
1644507600000|2022-02-10 15:40:00|5805|5804|5817|5816|5817|5816|5795|5793|48831
1644507900000|2022-02-10 15:45:00|5816|5815|5819|5817|5821|5820|5813|5811|43531
1644508200000|2022-02-10 15:50:00|5818|5816|5808|5807|5818|5817|5805|5804|40873
1644508500000|2022-02-10 15:55:00|5807|5806|5817|5815|5817|5816|5803|5801|60841
1644508800000|2022-02-10 16:00:00|5816|5816|5820|5819|5822|5820|5813|5811|51992
1644509100000|2022-02-10 16:05:00|5821|5820|5813|5812|5827|5826|5813|5812|63290
1644509400000|2022-02-10 16:10:00|5814|5813|5821|5820|5824|5823|5814|5813|46436
1644509700000|2022-02-10 16:15:00|5820|5819|5820|5819|5829|5828|5816|5815|50682
1644510000000|2022-02-10 16:20:00|5821|5820|5826|5824|5829|5828|5818|5817|44943
1644510300000|2022-02-10 16:25:00|5825|5823|5830|5829|5830|5829|5816|5815|62739
1644566400000|2022-02-11 08:00:00|5742|5739|5777|5774|5793|5788|5742|5739|75158
1644566700000|2022-02-11 08:05:00|5775|5775|5779|5776|5786|5783|5747|5744|55882
1644567000000|2022-02-11 08:10:00|5777|5775|5793|5791|5798|5796|5771|5767|37477
1644567300000|2022-02-11 08:15:00|5792|5790|5796|5793|5802|5800|5778|5775|31678
1644567600000|2022-02-11 08:20:00|5797|5794|5772|5769|5799|5797|5772|5768|26719
1644567900000|2022-02-11 08:25:00|5773|5770|5785|5783|5785|5783|5773|5770|23139
1644568200000|2022-02-11 08:30:00|5786|5784|5786|5784|5797|5795|5785|5783|34415
1644568500000|2022-02-11 08:35:00|5787|5785|5764|5763|5788|5785|5764|5762|29972
1644568800000|2022-02-11 08:40:00|5765|5764|5769|5767|5773|5771|5759|5756|30263
1644569100000|2022-02-11 08:45:00|5768|5765|5787|5785|5787|5785|5766|5765|19720
1644569400000|2022-02-11 08:50:00|5788|5786|5790|5788|5793|5791|5785|5783|20122
1644569700000|2022-02-11 08:55:00|5789|5787|5787|5784|5793|5791|5785|5782|24476
1644570000000|2022-02-11 09:00:00|5788|5785|5790|5788|5794|5792|5785|5783|26943
1644570300000|2022-02-11 09:05:00|5789|5787|5789|5787|5791|5789|5783|5781|17810
1644570600000|2022-02-11 09:10:00|5790|5788|5789|5787|5790|5789|5783|5781|18663
1644570900000|2022-02-11 09:15:00|5790|5788|5782|5780|5793|5792|5778|5776|18654
1644571200000|2022-02-11 09:20:00|5783|5781|5786|5784|5790|5789|5782|5780|12178
1644571500000|2022-02-11 09:25:00|5787|5785|5786|5784|5788|5786|5774|5772|22241
1644571800000|2022-02-11 09:30:00|5785|5783|5765|5763|5785|5783|5765|5762|14054
1644572100000|2022-02-11 09:35:00|5763|5761|5764|5762|5766|5764|5757|5755|16171
1644572400000|2022-02-11 09:40:00|5763|5761|5762|5760|5763|5761|5754|5753|828025
1644572700000|2022-02-11 09:45:00|5763|5761|5771|5769|5777|5775|5762|5760|12775
1644573000000|2022-02-11 09:50:00|5772|5770|5772|5770|5778|5777|5770|5768|16975
1644573300000|2022-02-11 09:55:00|5773|5771|5777|5775|5780|5779|5771|5770|22853
1644573600000|2022-02-11 10:00:00|5776|5774|5777|5776|5784|5783|5772|5770|30565
1644573900000|2022-02-11 10:05:00|5778|5777|5786|5784|5788|5786|5776|5774|11859
1644574200000|2022-02-11 10:10:00|5787|5785|5793|5791|5794|5792|5785|5784|10897
1644574500000|2022-02-11 10:15:00|5792|5792|5802|5800|5805|5804|5791|5790|14346
1644574800000|2022-02-11 10:20:00|5801|5799|5801|5799|5804|5802|5796|5794|12538
1644575100000|2022-02-11 10:25:00|5802|5800|5808|5806|5810|5808|5800|5798|16235
1644575400000|2022-02-11 10:30:00|5809|5807|5811|5808|5815|5814|5807|5805|19249
1644575700000|2022-02-11 10:35:00|5810|5809|5807|5805|5815|5812|5807|5804|16241
1644576000000|2022-02-11 10:40:00|5806|5804|5801|5800|5809|5808|5801|5800|18456
1644576300000|2022-02-11 10:45:00|5802|5801|5796|5795|5805|5803|5795|5793|10267
1644576600000|2022-02-11 10:50:00|5797|5794|5791|5789|5799|5798|5790|5789|20899
1644576900000|2022-02-11 10:55:00|5792|5790|5789|5787|5796|5794|5789|5787|11704
1644577200000|2022-02-11 11:00:00|5788|5786|5786|5784|5791|5789|5783|5781|8467
1644577500000|2022-02-11 11:05:00|5787|5785|5774|5772|5789|5787|5773|5771|11772
1644577800000|2022-02-11 11:10:00|5775|5773|5776|5774|5776|5774|5769|5767|18862
1644578100000|2022-02-11 11:15:00|5777|5775|5782|5780|5785|5783|5776|5774|29932
1644578400000|2022-02-11 11:20:00|5783|5782|5776|5775|5784|5782|5775|5774|9994
1644578700000|2022-02-11 11:25:00|5777|5776|5780|5778|5782|5780|5771|5770|9924
1644579000000|2022-02-11 11:30:00|5779|5777|5773|5771|5781|5780|5771|5769|11897
1644579300000|2022-02-11 11:35:00|5772|5770|5779|5778|5780|5779|5767|5766|449275
1644579600000|2022-02-11 11:40:00|5780|5777|5781|5779|5786|5785|5778|5777|29480
1644579900000|2022-02-11 11:45:00|5780|5778|5780|5778|5783|5781|5775|5774|11036
1644580200000|2022-02-11 11:50:00|5781|5779|5782|5780|5783|5781|5778|5776|18741
1644580500000|2022-02-11 11:55:00|5783|5781|5781|5779|5784|5783|5780|5778|29934
1644580800000|2022-02-11 12:00:00|5780|5778|5770|5768|5781|5780|5765|5763|16648
1644581100000|2022-02-11 12:05:00|5769|5767|5773|5771|5774|5773|5765|5764|341822
1644581400000|2022-02-11 12:10:00|5774|5772|5772|5770|5774|5772|5768|5767|15255
1644581700000|2022-02-11 12:15:00|5773|5771|5769|5767|5773|5772|5768|5767|18527
1644582000000|2022-02-11 12:20:00|5768|5766|5769|5767|5772|5771|5768|5766|12330
1644582300000|2022-02-11 12:25:00|5770|5768|5775|5773|5778|5776|5769|5767|24451
1644582600000|2022-02-11 12:30:00|5774|5772|5768|5765|5774|5773|5764|5762|9817
1644582900000|2022-02-11 12:35:00|5767|5766|5762|5760|5769|5766|5761|5760|14698
1644583200000|2022-02-11 12:40:00|5763|5761|5762|5760|5764|5763|5759|5758|8734
1644583500000|2022-02-11 12:45:00|5763|5761|5767|5765|5768|5766|5762|5760|8072
1644583800000|2022-02-11 12:50:00|5768|5766|5769|5767|5772|5771|5768|5765|17049
1644584100000|2022-02-11 12:55:00|5768|5766|5772|5770|5772|5771|5765|5764|11317
1644584400000|2022-02-11 13:00:00|5771|5771|5773|5771|5774|5772|5769|5768|9129
1644584700000|2022-02-11 13:05:00|5772|5770|5775|5773|5775|5773|5765|5764|31974
1644585000000|2022-02-11 13:10:00|5774|5772|5766|5764|5776|5774|5762|5761|28639
1644585300000|2022-02-11 13:15:00|5765|5763|5763|5762|5766|5763|5758|5757|13643
1644585600000|2022-02-11 13:20:00|5762|5761|5759|5757|5763|5762|5755|5753|10192
1644585900000|2022-02-11 13:25:00|5758|5756|5741|5738|5759|5758|5740|5738|15112
1644586200000|2022-02-11 13:30:00|5740|5737|5733|5731|5743|5741|5725|5724|42696
1644586500000|2022-02-11 13:35:00|5734|5732|5729|5727|5740|5738|5727|5726|21101
1644586800000|2022-02-11 13:40:00|5728|5726|5725|5723|5730|5729|5723|5722|33495
1644587100000|2022-02-11 13:45:00|5726|5724|5706|5704|5729|5727|5706|5704|87502
1644587400000|2022-02-11 13:50:00|5707|5705|5705|5703|5715|5712|5705|5702|48383
1644587700000|2022-02-11 13:55:00|5704|5702|5685|5683|5706|5704|5683|5680|87794
1644588000000|2022-02-11 14:00:00|5686|5684|5681|5679|5695|5691|5678|5677|41976
1644588300000|2022-02-11 14:05:00|5680|5678|5681|5679|5688|5687|5678|5677|33079
1644588600000|2022-02-11 14:10:00|5682|5680|5675|5673|5689|5687|5669|5668|36748
1644588900000|2022-02-11 14:15:00|5674|5672|5680|5678|5688|5686|5664|5662|50526
1644589200000|2022-02-11 14:20:00|5679|5677|5675|5672|5683|5681|5672|5671|28765
1644589500000|2022-02-11 14:25:00|5676|5673|5681|5680|5684|5683|5675|5673|43718
1644589800000|2022-02-11 14:30:00|5682|5679|5679|5677|5700|5697|5676|5673|77155
1644590100000|2022-02-11 14:35:00|5678|5676|5696|5694|5707|5705|5676|5674|34267
1644590400000|2022-02-11 14:40:00|5697|5695|5719|5717|5719|5718|5694|5691|23748
1644590700000|2022-02-11 14:45:00|5720|5718|5740|5739|5741|5739|5720|5718|29891
1644591000000|2022-02-11 14:50:00|5739|5738|5735|5734|5744|5742|5733|5731|37583
1644591300000|2022-02-11 14:55:00|5734|5733|5738|5736|5742|5741|5729|5727|44582
1644591600000|2022-02-11 15:00:00|5739|5737|5745|5743|5749|5746|5736|5733|50725
1644591900000|2022-02-11 15:05:00|5744|5744|5751|5749|5761|5760|5742|5740|56142
1644592200000|2022-02-11 15:10:00|5752|5750|5744|5742|5753|5752|5733|5730|50595
1644592500000|2022-02-11 15:15:00|5743|5741|5730|5728|5748|5747|5728|5726|38498
1644592800000|2022-02-11 15:20:00|5729|5727|5732|5730|5735|5734|5728|5726|45497
1644593100000|2022-02-11 15:25:00|5733|5731|5744|5742|5746|5744|5733|5731|49336
1644593400000|2022-02-11 15:30:00|5743|5741|5733|5730|5747|5746|5729|5727|24232
1644593700000|2022-02-11 15:35:00|5732|5731|5739|5737|5744|5742|5731|5729|29172
1644594000000|2022-02-11 15:40:00|5740|5738|5746|5745|5748|5747|5739|5737|32982
1644594300000|2022-02-11 15:45:00|5747|5746|5748|5747|5752|5751|5741|5739|42128
1644594600000|2022-02-11 15:50:00|5749|5746|5751|5749|5752|5750|5740|5739|22786
1644594900000|2022-02-11 15:55:00|5752|5750|5749|5747|5752|5750|5747|5746|35201
1644595200000|2022-02-11 16:00:00|5748|5746|5759|5757|5763|5761|5746|5745|50226
1644595500000|2022-02-11 16:05:00|5758|5756|5742|5741|5759|5756|5742|5739|33597
1644595800000|2022-02-11 16:10:00|5743|5742|5738|5736|5744|5742|5734|5733|36282
1644596100000|2022-02-11 16:15:00|5737|5735|5739|5737|5744|5743|5734|5732|35394
1644596400000|2022-02-11 16:20:00|5740|5738|5731|5728|5746|5745|5728|5727|44687
1644596700000|2022-02-11 16:25:00|5730|5729|5728|5726|5732|5731|5720|5718|55012
1644825600000|2022-02-14 08:00:00|5731|5721|5696|5694|5753|5749|5693|5689|80313
1644825900000|2022-02-14 08:05:00|5697|5692|5727|5724|5743|5740|5673|5669|74469
1644826200000|2022-02-14 08:10:00|5725|5723|5707|5705|5747|5744|5697|5693|60183
1644826500000|2022-02-14 08:15:00|5708|5706|5708|5706|5716|5713|5691|5690|49715
1644826800000|2022-02-14 08:20:00|5707|5705|5683|5682|5708|5705|5676|5673|50852
1644827100000|2022-02-14 08:25:00|5682|5681|5682|5681|5694|5692|5671|5670|41904
1644827400000|2022-02-14 08:30:00|5683|5682|5692|5690|5695|5694|5673|5671|29698
1644827700000|2022-02-14 08:35:00|5693|5691|5667|5665|5703|5701|5666|5663|26925
1644828000000|2022-02-14 08:40:00|5669|5666|5675|5673|5681|5677|5667|5664|19562
1644828300000|2022-02-14 08:45:00|5674|5672|5657|5655|5684|5680|5656|5653|27556
1644828600000|2022-02-14 08:50:00|5656|5654|5654|5651|5677|5675|5650|5648|19889
1644828900000|2022-02-14 08:55:00|5653|5650|5647|5644|5659|5657|5644|5642|21227
1644829200000|2022-02-14 09:00:00|5646|5643|5665|5662|5669|5667|5642|5640|26245
1644829500000|2022-02-14 09:05:00|5664|5661|5683|5681|5683|5682|5659|5658|34381
1644829800000|2022-02-14 09:10:00|5682|5680|5679|5677|5694|5692|5676|5675|24158
1644830100000|2022-02-14 09:15:00|5680|5678|5693|5691|5699|5697|5680|5677|21486
1644830400000|2022-02-14 09:20:00|5692|5690|5689|5687|5699|5697|5683|5681|11493
1644830700000|2022-02-14 09:25:00|5690|5689|5687|5685|5697|5695|5681|5678|31765
1644831000000|2022-02-14 09:30:00|5686|5684|5666|5663|5687|5685|5664|5660|13301
1644831300000|2022-02-14 09:35:00|5667|5664|5669|5667|5671|5669|5658|5655|14166
1644831600000|2022-02-14 09:40:00|5670|5668|5673|5671|5677|5674|5665|5662|10764
1644831900000|2022-02-14 09:45:00|5674|5672|5671|5669|5676|5674|5667|5666|11336
1644832200000|2022-02-14 09:50:00|5670|5668|5661|5659|5670|5669|5657|5655|19101
1644832500000|2022-02-14 09:55:00|5662|5660|5643|5640|5663|5661|5641|5639|34950
1644832800000|2022-02-14 10:00:00|5642|5639|5639|5637|5644|5642|5631|5628|46961
1644833100000|2022-02-14 10:05:00|5638|5638|5659|5657|5659|5657|5638|5637|23505
1644833400000|2022-02-14 10:10:00|5658|5656|5665|5663|5665|5663|5647|5645|16799
1644833700000|2022-02-14 10:15:00|5664|5662|5654|5652|5667|5666|5646|5644|32133
1644834000000|2022-02-14 10:20:00|5655|5653|5642|5640|5662|5659|5642|5640|42306
1644834300000|2022-02-14 10:25:00|5641|5641|5640|5638|5648|5647|5634|5633|52323
1644834600000|2022-02-14 10:30:00|5641|5639|5664|5662|5671|5668|5641|5639|19275
1644834900000|2022-02-14 10:35:00|5665|5663|5692|5689|5692|5690|5664|5662|19064
1644835200000|2022-02-14 10:40:00|5693|5690|5683|5681|5702|5701|5681|5679|19798
1644835500000|2022-02-14 10:45:00|5682|5680|5692|5689|5698|5695|5681|5679|20123
1644835800000|2022-02-14 10:50:00|5693|5690|5685|5682|5695|5693|5683|5681|13062
1644836100000|2022-02-14 10:55:00|5686|5683|5686|5684|5692|5690|5683|5681|10463
1644836400000|2022-02-14 11:00:00|5687|5685|5687|5686|5690|5688|5683|5681|10097
1644836700000|2022-02-14 11:05:00|5688|5685|5686|5684|5689|5688|5681|5679|9562
1644837000000|2022-02-14 11:10:00|5687|5685|5682|5681|5690|5688|5679|5677|14064
1644837300000|2022-02-14 11:15:00|5683|5682|5693|5691|5694|5692|5683|5682|13198
1644837600000|2022-02-14 11:20:00|5692|5690|5695|5693|5700|5699|5686|5683|12907
1644837900000|2022-02-14 11:25:00|5694|5692|5696|5694|5699|5698|5692|5690|12852
1644838200000|2022-02-14 11:30:00|5695|5693|5697|5695|5703|5701|5695|5693|23741
1644838500000|2022-02-14 11:35:00|5696|5696|5695|5694|5696|5696|5690|5688|7808
1644838800000|2022-02-14 11:40:00|5696|5693|5700|5698|5702|5700|5693|5691|8180
1644839100000|2022-02-14 11:45:00|5699|5697|5703|5701|5704|5703|5698|5696|12465
1644839400000|2022-02-14 11:50:00|5702|5700|5710|5708|5712|5711|5701|5700|14192
1644839700000|2022-02-14 11:55:00|5711|5709|5709|5707|5717|5715|5707|5705|10537
1644840000000|2022-02-14 12:00:00|5710|5706|5706|5704|5711|5709|5703|5702|13152
1644840300000|2022-02-14 12:05:00|5705|5703|5703|5701|5709|5707|5702|5700|13070
1644840600000|2022-02-14 12:10:00|5702|5700|5702|5700|5707|5705|5698|5697|14414
1644840900000|2022-02-14 12:15:00|5701|5699|5701|5699|5701|5699|5694|5692|20944
1644841200000|2022-02-14 12:20:00|5700|5698|5707|5705|5707|5705|5699|5697|4322
1644841500000|2022-02-14 12:25:00|5708|5706|5715|5713|5717|5714|5704|5702|5510
1644841800000|2022-02-14 12:30:00|5716|5714|5724|5722|5733|5731|5716|5713|21147
1644842100000|2022-02-14 12:35:00|5723|5721|5755|5753|5757|5756|5723|5721|26083
1644842400000|2022-02-14 12:40:00|5754|5752|5752|5750|5772|5769|5750|5748|76234
1644842700000|2022-02-14 12:45:00|5753|5751|5749|5746|5763|5761|5747|5745|44650
1644843000000|2022-02-14 12:50:00|5748|5744|5748|5745|5753|5751|5742|5740|13608
1644843300000|2022-02-14 12:55:00|5747|5744|5760|5758|5763|5761|5745|5743|36437
1644843600000|2022-02-14 13:00:00|5761|5759|5752|5750|5761|5759|5750|5748|17759
1644843900000|2022-02-14 13:05:00|5751|5749|5749|5747|5755|5752|5745|5743|13218
1644844200000|2022-02-14 13:10:00|5748|5746|5739|5737|5752|5750|5739|5737|8291
1644844500000|2022-02-14 13:15:00|5740|5738|5736|5734|5743|5741|5733|5731|11180
1644844800000|2022-02-14 13:20:00|5735|5733|5744|5743|5748|5746|5732|5731|14689
1644845100000|2022-02-14 13:25:00|5745|5742|5740|5738|5745|5744|5736|5735|12933
1644845400000|2022-02-14 13:30:00|5739|5737|5724|5723|5740|5738|5724|5723|19904
1644845700000|2022-02-14 13:35:00|5725|5724|5729|5726|5729|5728|5724|5722|14243
1644846000000|2022-02-14 13:40:00|5728|5725|5712|5711|5731|5729|5712|5710|11938
1644846300000|2022-02-14 13:45:00|5713|5712|5710|5708|5717|5715|5710|5708|14428
1644846600000|2022-02-14 13:50:00|5709|5709|5716|5714|5716|5714|5708|5707|8817
1644846900000|2022-02-14 13:55:00|5715|5715|5714|5712|5719|5716|5710|5709|11149
1644847200000|2022-02-14 14:00:00|5715|5713|5723|5722|5724|5722|5714|5712|8151
1644847500000|2022-02-14 14:05:00|5722|5721|5732|5730|5734|5732|5722|5720|6842
1644847800000|2022-02-14 14:10:00|5733|5731|5734|5732|5737|5735|5730|5728|8939
1644848100000|2022-02-14 14:15:00|5733|5731|5742|5741|5742|5741|5732|5730|8718
1644848400000|2022-02-14 14:20:00|5741|5740|5735|5732|5743|5741|5733|5731|11572
1644848700000|2022-02-14 14:25:00|5734|5733|5733|5731|5737|5735|5722|5721|17318
1644849000000|2022-02-14 14:30:00|5734|5732|5730|5728|5746|5744|5725|5723|49374
1644849300000|2022-02-14 14:35:00|5729|5727|5707|5705|5731|5729|5699|5697|68877
1644849600000|2022-02-14 14:40:00|5706|5706|5702|5699|5729|5727|5699|5697|41596
1644849900000|2022-02-14 14:45:00|5701|5700|5693|5691|5703|5701|5686|5684|31739
1644850200000|2022-02-14 14:50:00|5692|5690|5700|5698|5703|5701|5684|5683|39229
1644850500000|2022-02-14 14:55:00|5701|5699|5705|5703|5707|5704|5696|5694|47513
1644850800000|2022-02-14 15:00:00|5704|5702|5705|5704|5713|5712|5695|5694|75464
1644851100000|2022-02-14 15:05:00|5706|5705|5710|5708|5721|5719|5698|5697|72117
1644851400000|2022-02-14 15:10:00|5709|5707|5719|5717|5726|5724|5708|5706|28690
1644851700000|2022-02-14 15:15:00|5718|5716|5699|5697|5720|5719|5696|5695|32404
1644852000000|2022-02-14 15:20:00|5698|5696|5701|5699|5704|5702|5685|5683|41382
1644852300000|2022-02-14 15:25:00|5700|5698|5695|5693|5701|5699|5689|5687|27604
1644852600000|2022-02-14 15:30:00|5694|5694|5693|5691|5699|5698|5683|5681|30808
1644852900000|2022-02-14 15:35:00|5692|5690|5698|5697|5702|5700|5692|5690|22535
1644853200000|2022-02-14 15:40:00|5697|5696|5699|5697|5705|5702|5695|5693|24248
1644853500000|2022-02-14 15:45:00|5698|5696|5698|5695|5703|5701|5694|5692|26267
1644853800000|2022-02-14 15:50:00|5697|5696|5693|5691|5699|5697|5686|5685|23055
1644854100000|2022-02-14 15:55:00|5694|5692|5688|5687|5701|5699|5688|5686|28760
1644854400000|2022-02-14 16:00:00|5689|5686|5699|5697|5700|5698|5686|5684|22770
1644854700000|2022-02-14 16:05:00|5698|5696|5694|5691|5703|5701|5692|5690|35027
1644855000000|2022-02-14 16:10:00|5695|5692|5693|5691|5696|5695|5687|5686|24977
1644855300000|2022-02-14 16:15:00|5694|5692|5705|5704|5706|5704|5692|5691|52072
1644855600000|2022-02-14 16:20:00|5706|5705|5714|5712|5723|5721|5706|5704|67018
1644855900000|2022-02-14 16:25:00|5715|5713|5711|5710|5726|5724|5710|5709|46275
1644912000000|2022-02-15 08:00:00|5640|5635|5642|5639|5660|5654|5619|5614|164376
1644912300000|2022-02-15 08:05:00|5643|5640|5695|5691|5696|5691|5641|5638|68918
1644912600000|2022-02-15 08:10:00|5693|5692|5654|5651|5699|5696|5649|5648|59082
1644912900000|2022-02-15 08:15:00|5655|5652|5669|5667|5675|5673|5644|5641|53311
1644913200000|2022-02-15 08:20:00|5668|5666|5658|5656|5672|5670|5650|5647|54816
1644913500000|2022-02-15 08:25:00|5659|5658|5687|5685|5688|5686|5655|5652|47423
1644913800000|2022-02-15 08:30:00|5688|5687|5694|5692|5716|5715|5688|5686|43709
1644914100000|2022-02-15 08:35:00|5693|5691|5699|5697|5701|5698|5687|5685|32646
1644914400000|2022-02-15 08:40:00|5698|5696|5711|5708|5719|5717|5697|5695|40232
1644914700000|2022-02-15 08:45:00|5710|5707|5697|5695|5711|5707|5689|5687|41704
1644915000000|2022-02-15 08:50:00|5698|5696|5674|5672|5705|5703|5673|5672|33288
1644915300000|2022-02-15 08:55:00|5675|5673|5653|5651|5680|5677|5644|5642|59447
1644915600000|2022-02-15 09:00:00|5652|5652|5640|5638|5653|5652|5629|5627|29409
1644915900000|2022-02-15 09:05:00|5639|5639|5663|5661|5664|5662|5635|5634|29422
1644916200000|2022-02-15 09:10:00|5662|5660|5639|5637|5662|5660|5633|5631|32268
1644916500000|2022-02-15 09:15:00|5638|5636|5657|5654|5660|5658|5634|5633|25404
1644916800000|2022-02-15 09:20:00|5658|5653|5662|5661|5671|5668|5654|5652|25715
1644917100000|2022-02-15 09:25:00|5663|5662|5658|5656|5664|5662|5655|5654|28806
1644917400000|2022-02-15 09:30:00|5659|5657|5628|5626|5659|5658|5618|5616|70119
1644917700000|2022-02-15 09:35:00|5631|5627|5626|5624|5634|5632|5615|5614|51367
1644918000000|2022-02-15 09:40:00|5627|5625|5634|5631|5645|5644|5626|5624|35865
1644918300000|2022-02-15 09:45:00|5633|5632|5649|5647|5649|5647|5631|5630|19947
1644918600000|2022-02-15 09:50:00|5648|5646|5636|5634|5650|5648|5635|5633|28039
1644918900000|2022-02-15 09:55:00|5637|5635|5658|5656|5658|5656|5634|5633|25998
1644919200000|2022-02-15 10:00:00|5657|5657|5643|5641|5662|5659|5641|5640|19065
1644919500000|2022-02-15 10:05:00|5642|5640|5631|5629|5642|5640|5631|5629|14891
1644919800000|2022-02-15 10:10:00|5632|5630|5633|5631|5636|5635|5626|5624|15330
1644920100000|2022-02-15 10:15:00|5634|5632|5625|5623|5636|5634|5623|5621|13303
1644920400000|2022-02-15 10:20:00|5626|5624|5618|5616|5631|5629|5613|5611|39977
1644920700000|2022-02-15 10:25:00|5619|5617|5626|5624|5631|5629|5615|5613|21984
1644921000000|2022-02-15 10:30:00|5625|5623|5629|5627|5635|5634|5625|5623|22885
1644921300000|2022-02-15 10:35:00|5630|5628|5622|5620|5632|5630|5619|5618|14392
1644921600000|2022-02-15 10:40:00|5621|5619|5620|5619|5627|5625|5618|5617|14401
1644921900000|2022-02-15 10:45:00|5619|5618|5620|5619|5621|5619|5616|5615|23543
1644922200000|2022-02-15 10:50:00|5622|5620|5624|5622|5630|5628|5620|5619|18251
1644922500000|2022-02-15 10:55:00|5625|5623|5626|5624|5628|5626|5622|5620|11902
1644922800000|2022-02-15 11:00:00|5625|5623|5632|5630|5635|5634|5625|5623|10797
1644923100000|2022-02-15 11:05:00|5631|5629|5620|5618|5634|5632|5620|5617|16326
1644923400000|2022-02-15 11:10:00|5621|5619|5631|5629|5633|5631|5620|5619|11762
1644923700000|2022-02-15 11:15:00|5630|5628|5620|5619|5631|5628|5616|5615|21948
1644924000000|2022-02-15 11:20:00|5619|5618|5627|5625|5631|5628|5618|5617|8180
1644924300000|2022-02-15 11:25:00|5626|5624|5622|5620|5627|5626|5620|5618|9431
1644924600000|2022-02-15 11:30:00|5623|5621|5619|5617|5631|5629|5617|5616|16874
1644924900000|2022-02-15 11:35:00|5620|5618|5624|5622|5626|5624|5618|5616|12974
1644925200000|2022-02-15 11:40:00|5623|5621|5624|5623|5629|5627|5615|5613|13304
1644925500000|2022-02-15 11:45:00|5625|5624|5616|5614|5628|5626|5616|5614|16607
1644925800000|2022-02-15 11:50:00|5615|5615|5624|5623|5625|5623|5614|5613|15049
1644926100000|2022-02-15 11:55:00|5625|5624|5621|5620|5635|5633|5621|5620|9268
1644926400000|2022-02-15 12:00:00|5622|5621|5632|5630|5632|5631|5617|5615|26461
1644926700000|2022-02-15 12:05:00|5633|5631|5633|5631|5638|5636|5630|5628|15832
1644927000000|2022-02-15 12:10:00|5634|5632|5632|5630|5636|5634|5631|5630|68173
1644927300000|2022-02-15 12:15:00|5633|5631|5633|5631|5635|5633|5630|5629|19568
1644927600000|2022-02-15 12:20:00|5632|5632|5633|5632|5634|5633|5631|5630|15200
1644927900000|2022-02-15 12:25:00|5632|5631|5636|5634|5636|5635|5630|5629|20032
1644928200000|2022-02-15 12:30:00|5635|5633|5638|5636|5638|5636|5634|5633|9072
1644928500000|2022-02-15 12:35:00|5639|5637|5635|5633|5646|5644|5632|5630|18014
1644928800000|2022-02-15 12:40:00|5633|5632|5635|5633|5635|5633|5627|5626|19087
1644929100000|2022-02-15 12:45:00|5636|5634|5630|5629|5639|5637|5630|5627|12128
1644929400000|2022-02-15 12:50:00|5631|5630|5636|5633|5636|5634|5630|5628|28389
1644929700000|2022-02-15 12:55:00|5635|5634|5639|5637|5639|5637|5632|5631|10048
1644930000000|2022-02-15 13:00:00|5641|5638|5638|5636|5641|5639|5633|5631|26679
1644930300000|2022-02-15 13:05:00|5637|5635|5649|5647|5650|5648|5636|5634|11556
1644930600000|2022-02-15 13:10:00|5648|5646|5636|5634|5648|5646|5634|5632|22500
1644930900000|2022-02-15 13:15:00|5637|5635|5636|5634|5641|5640|5634|5633|13066
1644931200000|2022-02-15 13:20:00|5637|5635|5636|5634|5641|5639|5635|5633|7396
1644931500000|2022-02-15 13:25:00|5635|5635|5637|5635|5638|5637|5635|5634|10774
1644931800000|2022-02-15 13:30:00|5636|5634|5640|5638|5645|5643|5627|5625|31257
1644932100000|2022-02-15 13:35:00|5641|5639|5641|5639|5641|5640|5634|5633|11190
1644932400000|2022-02-15 13:40:00|5640|5638|5650|5648|5650|5648|5639|5638|15577
1644932700000|2022-02-15 13:45:00|5651|5649|5646|5644|5655|5654|5642|5640|21877
1644933000000|2022-02-15 13:50:00|5645|5643|5638|5636|5646|5643|5637|5636|14094
1644933300000|2022-02-15 13:55:00|5637|5635|5637|5635|5639|5638|5636|5634|14431
1644933600000|2022-02-15 14:00:00|5636|5634|5647|5645|5648|5647|5634|5632|15096
1644933900000|2022-02-15 14:05:00|5646|5644|5649|5647|5652|5650|5645|5644|12409
1644934200000|2022-02-15 14:10:00|5648|5648|5642|5640|5648|5648|5641|5640|19788
1644934500000|2022-02-15 14:15:00|5641|5639|5634|5633|5644|5642|5631|5630|18131
1644934800000|2022-02-15 14:20:00|5635|5634|5643|5641|5643|5642|5635|5634|13871
1644935100000|2022-02-15 14:25:00|5642|5642|5641|5640|5649|5647|5638|5637|40040
1644935400000|2022-02-15 14:30:00|5642|5641|5611|5610|5646|5645|5607|5606|131076
1644935700000|2022-02-15 14:35:00|5612|5611|5604|5602|5624|5623|5601|5600|139954
1644936000000|2022-02-15 14:40:00|5603|5603|5603|5601|5624|5622|5602|5601|79694
1644936300000|2022-02-15 14:45:00|5604|5602|5610|5609|5621|5619|5603|5602|59092
1644936600000|2022-02-15 14:50:00|5611|5610|5603|5601|5617|5616|5601|5599|87454
1644936900000|2022-02-15 14:55:00|5604|5602|5587|5586|5604|5602|5585|5584|94831
1644937200000|2022-02-15 15:00:00|5588|5585|5602|5600|5603|5602|5586|5584|59380
1644937500000|2022-02-15 15:05:00|5601|5599|5608|5606|5608|5606|5594|5592|53269
1644937800000|2022-02-15 15:10:00|5609|5607|5614|5612|5615|5614|5596|5595|34449
1644938100000|2022-02-15 15:15:00|5615|5613|5614|5613|5621|5619|5609|5608|43307
1644938400000|2022-02-15 15:20:00|5613|5612|5627|5625|5631|5629|5608|5607|27481
1644938700000|2022-02-15 15:25:00|5626|5626|5633|5631|5633|5632|5619|5617|30552
1644939000000|2022-02-15 15:30:00|5632|5630|5643|5641|5645|5644|5629|5627|44237
1644939300000|2022-02-15 15:35:00|5642|5642|5653|5651|5659|5657|5639|5637|55744
1644939600000|2022-02-15 15:40:00|5652|5652|5651|5649|5652|5652|5640|5639|54676
1644939900000|2022-02-15 15:45:00|5650|5648|5651|5649|5656|5654|5645|5643|46545
1644940200000|2022-02-15 15:50:00|5650|5648|5651|5649|5654|5653|5646|5645|46430
1644940500000|2022-02-15 15:55:00|5650|5648|5648|5646|5650|5649|5643|5641|66452
1644940800000|2022-02-15 16:00:00|5649|5647|5653|5651|5656|5654|5646|5645|27345
1644941100000|2022-02-15 16:05:00|5652|5650|5644|5642|5652|5650|5643|5642|34173
1644941400000|2022-02-15 16:10:00|5643|5641|5640|5639|5648|5646|5640|5638|28898
1644941700000|2022-02-15 16:15:00|5639|5638|5634|5632|5640|5639|5629|5628|40189
1644942000000|2022-02-15 16:20:00|5635|5633|5632|5630|5635|5634|5630|5629|32864
1644942300000|2022-02-15 16:25:00|5631|5629|5633|5631|5637|5636|5630|5628|39532
1644998400000|2022-02-16 08:00:00|5659|5642|5638|5633|5672|5664|5623|5616|52259
1644998700000|2022-02-16 08:05:00|5637|5632|5626|5623|5641|5633|5615|5613|25500
1644999000000|2022-02-16 08:10:00|5627|5624|5636|5634|5641|5638|5619|5616|38102
1644999300000|2022-02-16 08:15:00|5635|5635|5687|5685|5687|5686|5635|5635|41958
1644999600000|2022-02-16 08:20:00|5688|5686|5688|5685|5691|5690|5678|5676|34245
1644999900000|2022-02-16 08:25:00|5687|5684|5691|5689|5698|5693|5679|5676|18544
1645000200000|2022-02-16 08:30:00|5690|5688|5706|5704|5707|5705|5686|5685|15861
1645000500000|2022-02-16 08:35:00|5707|5705|5706|5703|5713|5710|5703|5701|20339
1645000800000|2022-02-16 08:40:00|5705|5704|5708|5705|5712|5710|5704|5702|15711
1645001100000|2022-02-16 08:45:00|5707|5706|5723|5721|5725|5724|5703|5700|31500
1645001400000|2022-02-16 08:50:00|5722|5720|5708|5706|5724|5722|5704|5701|27200
1645001700000|2022-02-16 08:55:00|5709|5707|5712|5710|5714|5712|5706|5704|20953
1645002000000|2022-02-16 09:00:00|5711|5709|5696|5694|5712|5710|5694|5692|16454
1645002300000|2022-02-16 09:05:00|5695|5693|5664|5661|5696|5693|5662|5660|24633
1645002600000|2022-02-16 09:10:00|5663|5662|5684|5682|5687|5686|5654|5653|22645
1645002900000|2022-02-16 09:15:00|5685|5683|5684|5682|5691|5688|5682|5680|11344
1645003200000|2022-02-16 09:20:00|5685|5683|5688|5686|5691|5689|5682|5680|21487
1645003500000|2022-02-16 09:25:00|5687|5685|5692|5690|5696|5694|5684|5683|15688
1645003800000|2022-02-16 09:30:00|5693|5691|5694|5693|5698|5697|5686|5685|13553
1645004100000|2022-02-16 09:35:00|5693|5691|5682|5679|5694|5693|5678|5675|19646
1645004400000|2022-02-16 09:40:00|5683|5680|5679|5678|5690|5688|5678|5676|12490
1645004700000|2022-02-16 09:45:00|5680|5679|5674|5673|5683|5681|5671|5669|11630
1645005000000|2022-02-16 09:50:00|5675|5672|5675|5673|5680|5678|5673|5671|11226
1645005300000|2022-02-16 09:55:00|5674|5672|5667|5665|5681|5679|5663|5660|15878
1645005600000|2022-02-16 10:00:00|5666|5664|5668|5665|5669|5668|5661|5659|12433
1645005900000|2022-02-16 10:05:00|5667|5666|5668|5666|5671|5670|5666|5665|7594
1645006200000|2022-02-16 10:10:00|5669|5667|5667|5664|5671|5669|5659|5657|23641
1645006500000|2022-02-16 10:15:00|5666|5663|5659|5657|5667|5664|5656|5655|9919
1645006800000|2022-02-16 10:20:00|5660|5658|5655|5653|5661|5659|5651|5649|40035
1645007100000|2022-02-16 10:25:00|5656|5654|5660|5658|5660|5658|5650|5649|10729
1645007400000|2022-02-16 10:30:00|5661|5659|5657|5655|5664|5662|5657|5655|15476
1645007700000|2022-02-16 10:35:00|5656|5654|5649|5647|5657|5656|5648|5647|11712
1645008000000|2022-02-16 10:40:00|5650|5648|5660|5659|5665|5663|5650|5648|12131
1645008300000|2022-02-16 10:45:00|5661|5660|5668|5666|5668|5666|5656|5654|14387
1645008600000|2022-02-16 10:50:00|5669|5667|5667|5666|5671|5670|5667|5665|19240
1645008900000|2022-02-16 10:55:00|5666|5665|5658|5655|5666|5665|5653|5651|20155
1645009200000|2022-02-16 11:00:00|5657|5656|5648|5647|5658|5657|5648|5647|15010
1645009500000|2022-02-16 11:05:00|5649|5648|5667|5664|5667|5665|5649|5648|43458
1645009800000|2022-02-16 11:10:00|5666|5663|5661|5659|5667|5665|5651|5648|14445
1645010100000|2022-02-16 11:15:00|5662|5660|5663|5661|5666|5664|5659|5657|24952
1645010400000|2022-02-16 11:20:00|5662|5662|5657|5655|5665|5663|5654|5652|13860
1645010700000|2022-02-16 11:25:00|5658|5656|5657|5655|5662|5661|5657|5654|6612
1645011000000|2022-02-16 11:30:00|5656|5653|5656|5654|5660|5659|5654|5652|5653
1645011300000|2022-02-16 11:35:00|5655|5655|5655|5653|5659|5658|5654|5653|6762
1645011600000|2022-02-16 11:40:00|5656|5654|5657|5655|5659|5657|5655|5653|7196
1645011900000|2022-02-16 11:45:00|5658|5656|5650|5649|5659|5658|5647|5646|13145
1645012200000|2022-02-16 11:50:00|5649|5648|5643|5641|5651|5649|5643|5641|11843
1645012500000|2022-02-16 11:55:00|5642|5640|5655|5653|5657|5655|5641|5639|13461
1645012800000|2022-02-16 12:00:00|5654|5652|5659|5657|5661|5659|5654|5652|8610
1645013100000|2022-02-16 12:05:00|5660|5659|5656|5654|5663|5661|5654|5653|11247
1645013400000|2022-02-16 12:10:00|5655|5655|5663|5661|5663|5661|5655|5653|8900
1645013700000|2022-02-16 12:15:00|5662|5660|5655|5654|5662|5660|5653|5651|12373
1645014000000|2022-02-16 12:20:00|5656|5655|5659|5657|5659|5658|5653|5651|7420
1645014300000|2022-02-16 12:25:00|5658|5656|5657|5656|5659|5657|5653|5652|7403
1645014600000|2022-02-16 12:30:00|5656|5655|5656|5654|5657|5656|5655|5654|7179
1645014900000|2022-02-16 12:35:00|5655|5653|5652|5651|5656|5655|5642|5640|21567
1645015200000|2022-02-16 12:40:00|5653|5650|5659|5658|5661|5659|5650|5649|14304
1645015500000|2022-02-16 12:45:00|5660|5659|5657|5656|5661|5660|5652|5651|9435
1645015800000|2022-02-16 12:50:00|5656|5655|5656|5654|5661|5659|5653|5651|15672
1645016100000|2022-02-16 12:55:00|5655|5653|5662|5661|5663|5661|5655|5653|9325
1645016400000|2022-02-16 13:00:00|5661|5660|5660|5658|5665|5663|5657|5655|8857
1645016700000|2022-02-16 13:05:00|5661|5659|5659|5657|5662|5660|5656|5655|7024
1645017000000|2022-02-16 13:10:00|5658|5656|5656|5655|5659|5656|5654|5652|432007
1645017300000|2022-02-16 13:15:00|5657|5656|5656|5654|5658|5657|5652|5650|12114
1645017600000|2022-02-16 13:20:00|5657|5655|5657|5655|5660|5658|5655|5654|17133
1645017900000|2022-02-16 13:25:00|5656|5654|5659|5657|5659|5658|5656|5654|5971
1645018200000|2022-02-16 13:30:00|5660|5658|5671|5669|5672|5671|5659|5658|22996
1645018500000|2022-02-16 13:35:00|5670|5668|5671|5669|5672|5671|5665|5664|23511
1645018800000|2022-02-16 13:40:00|5670|5670|5668|5666|5672|5670|5665|5663|10530
1645019100000|2022-02-16 13:45:00|5667|5665|5651|5649|5671|5670|5651|5649|10328
1645019400000|2022-02-16 13:50:00|5652|5650|5659|5657|5660|5658|5649|5648|7718
1645019700000|2022-02-16 13:55:00|5658|5656|5641|5638|5659|5657|5637|5635|16979
1645020000000|2022-02-16 14:00:00|5640|5637|5630|5628|5645|5642|5630|5628|19269
1645020300000|2022-02-16 14:05:00|5631|5627|5629|5627|5634|5632|5626|5625|13786
1645020600000|2022-02-16 14:10:00|5628|5626|5628|5626|5634|5632|5623|5620|27211
1645020900000|2022-02-16 14:15:00|5627|5625|5619|5617|5627|5625|5616|5614|27667
1645021200000|2022-02-16 14:20:00|5620|5618|5620|5617|5627|5625|5615|5613|17859
1645021500000|2022-02-16 14:25:00|5621|5618|5626|5624|5628|5626|5619|5618|27438
1645021800000|2022-02-16 14:30:00|5625|5623|5666|5664|5672|5670|5624|5622|82365
1645022100000|2022-02-16 14:35:00|5665|5663|5671|5670|5675|5673|5660|5658|72238
1645022400000|2022-02-16 14:40:00|5669|5669|5665|5663|5678|5676|5665|5663|85829
1645022700000|2022-02-16 14:45:00|5666|5664|5661|5658|5674|5672|5658|5656|58691
1645023000000|2022-02-16 14:50:00|5660|5657|5665|5662|5666|5665|5650|5648|36511
1645023300000|2022-02-16 14:55:00|5664|5663|5658|5655|5667|5665|5649|5648|17483
1645023600000|2022-02-16 15:00:00|5657|5654|5666|5664|5671|5670|5656|5654|53792
1645023900000|2022-02-16 15:05:00|5667|5665|5658|5656|5673|5671|5656|5654|40880
1645024200000|2022-02-16 15:10:00|5657|5655|5656|5654|5664|5663|5654|5653|40253
1645024500000|2022-02-16 15:15:00|5655|5653|5658|5656|5667|5665|5653|5651|30596
1645024800000|2022-02-16 15:20:00|5657|5655|5649|5647|5657|5655|5644|5642|22457
1645025100000|2022-02-16 15:25:00|5648|5648|5670|5668|5671|5670|5648|5647|28753
1645025400000|2022-02-16 15:30:00|5669|5667|5671|5669|5671|5670|5665|5664|431276
1645025700000|2022-02-16 15:35:00|5670|5670|5667|5666|5673|5671|5667|5665|117259
1645026000000|2022-02-16 15:40:00|5666|5665|5660|5658|5669|5667|5660|5658|19811
1645026300000|2022-02-16 15:45:00|5659|5657|5667|5665|5667|5665|5656|5654|39210
1645026600000|2022-02-16 15:50:00|5668|5666|5658|5656|5671|5670|5658|5656|41396
1645026900000|2022-02-16 15:55:00|5657|5655|5671|5669|5671|5670|5655|5654|28219
1645027200000|2022-02-16 16:00:00|5670|5668|5678|5676|5679|5678|5669|5668|29016
1645027500000|2022-02-16 16:05:00|5679|5677|5681|5679|5681|5679|5674|5673|22591
1645027800000|2022-02-16 16:10:00|5680|5678|5687|5685|5688|5687|5678|5676|25861
1645028100000|2022-02-16 16:15:00|5686|5686|5684|5682|5693|5692|5684|5682|37499
1645028400000|2022-02-16 16:20:00|5683|5681|5687|5685|5687|5686|5680|5679|36371
1645028700000|2022-02-16 16:25:00|5688|5686|5686|5684|5691|5689|5684|5682|34132
1645084800000|2022-02-17 08:00:00|5687|5681|5682|5679|5708|5703|5675|5673|68501
1645085100000|2022-02-17 08:05:00|5683|5680|5672|5670|5690|5684|5664|5660|16199
1645085400000|2022-02-17 08:10:00|5671|5671|5679|5676|5681|5677|5660|5657|33685
1645085700000|2022-02-17 08:15:00|5678|5677|5681|5679|5683|5681|5668|5665|19330
1645086000000|2022-02-17 08:20:00|5679|5677|5678|5675|5683|5682|5675|5673|19488
1645086300000|2022-02-17 08:25:00|5677|5676|5666|5664|5677|5676|5659|5657|33009
1645086600000|2022-02-17 08:30:00|5667|5665|5658|5656|5667|5666|5654|5652|11642
1645086900000|2022-02-17 08:35:00|5657|5655|5631|5627|5658|5655|5627|5625|30167
1645087200000|2022-02-17 08:40:00|5630|5628|5631|5629|5641|5639|5629|5626|13778
1645087500000|2022-02-17 08:45:00|5632|5630|5636|5634|5637|5635|5623|5620|16054
1645087800000|2022-02-17 08:50:00|5635|5635|5629|5627|5650|5648|5629|5627|26984
1645088100000|2022-02-17 08:55:00|5628|5628|5631|5629|5639|5636|5628|5627|23139
1645088400000|2022-02-17 09:00:00|5625|5623|5633|5631|5633|5631|5625|5623|14286
1645088700000|2022-02-17 09:05:00|5634|5632|5629|5627|5638|5635|5629|5627|26652
1645089000000|2022-02-17 09:10:00|5628|5626|5623|5621|5628|5626|5618|5617|22589
1645089300000|2022-02-17 09:15:00|5622|5620|5623|5621|5629|5627|5619|5617|21608
1645089600000|2022-02-17 09:20:00|5622|5622|5628|5626|5629|5626|5618|5617|17398
1645089900000|2022-02-17 09:25:00|5627|5625|5627|5626|5635|5633|5627|5625|16334
1645090200000|2022-02-17 09:30:00|5628|5627|5629|5627|5635|5633|5626|5624|24526
1645090500000|2022-02-17 09:35:00|5628|5626|5620|5618|5631|5629|5616|5615|16756
1645090800000|2022-02-17 09:40:00|5619|5617|5626|5625|5627|5625|5616|5614|19409
1645091100000|2022-02-17 09:45:00|5625|5624|5626|5625|5632|5629|5621|5619|17325
1645091400000|2022-02-17 09:50:00|5627|5626|5632|5630|5632|5630|5623|5621|13956
1645091700000|2022-02-17 09:55:00|5631|5629|5626|5624|5634|5633|5626|5624|21263
1645092000000|2022-02-17 10:00:00|5625|5623|5624|5621|5628|5627|5622|5620|15210
1645092300000|2022-02-17 10:05:00|5623|5622|5626|5624|5628|5627|5622|5621|13852
1645092600000|2022-02-17 10:10:00|5625|5625|5627|5625|5628|5627|5622|5621|10832
1645092900000|2022-02-17 10:15:00|5626|5624|5632|5630|5635|5633|5626|5624|17231
1645093200000|2022-02-17 10:20:00|5633|5631|5632|5630|5637|5635|5630|5629|9039
1645093500000|2022-02-17 10:25:00|5633|5631|5632|5631|5640|5638|5630|5628|15376
1645093800000|2022-02-17 10:30:00|5633|5632|5635|5633|5636|5635|5632|5631|10814
1645094100000|2022-02-17 10:35:00|5636|5634|5639|5637|5639|5637|5636|5634|4053
1645094400000|2022-02-17 10:40:00|5640|5638|5648|5646|5650|5648|5639|5638|10601
1645094700000|2022-02-17 10:45:00|5647|5645|5641|5640|5650|5648|5641|5640|13661
1645095000000|2022-02-17 10:50:00|5642|5639|5641|5639|5645|5643|5638|5636|14517
1645095300000|2022-02-17 10:55:00|5642|5640|5631|5628|5645|5643|5631|5628|15771
1645095600000|2022-02-17 11:00:00|5630|5629|5636|5634|5637|5635|5630|5628|10640
1645095900000|2022-02-17 11:05:00|5635|5633|5640|5638|5641|5639|5630|5628|16467
1645096200000|2022-02-17 11:10:00|5641|5639|5642|5640|5646|5645|5639|5637|17070
1645096500000|2022-02-17 11:15:00|5641|5639|5641|5640|5644|5642|5638|5636|6654
1645096800000|2022-02-17 11:20:00|5642|5641|5637|5635|5642|5641|5637|5635|3993
1645097100000|2022-02-17 11:25:00|5638|5636|5641|5639|5642|5640|5637|5636|10862
1645097400000|2022-02-17 11:30:00|5642|5640|5650|5647|5650|5648|5635|5634|13058
1645097700000|2022-02-17 11:35:00|5651|5648|5645|5642|5652|5650|5642|5640|5886
1645098000000|2022-02-17 11:40:00|5644|5641|5639|5638|5645|5641|5636|5635|7460
1645098300000|2022-02-17 11:45:00|5640|5639|5644|5642|5644|5643|5638|5636|6152
1645098600000|2022-02-17 11:50:00|5643|5641|5641|5639|5644|5642|5639|5637|7510
1645098900000|2022-02-17 11:55:00|5640|5638|5647|5645|5649|5648|5637|5635|13859
1645099200000|2022-02-17 12:00:00|5648|5646|5646|5644|5655|5653|5644|5643|16557
1645099500000|2022-02-17 12:05:00|5647|5645|5648|5647|5651|5650|5646|5645|13303
1645099800000|2022-02-17 12:10:00|5649|5648|5646|5644|5649|5648|5642|5640|13891
1645100100000|2022-02-17 12:15:00|5645|5643|5643|5641|5647|5645|5636|5634|12941
1645100400000|2022-02-17 12:20:00|5642|5640|5640|5639|5645|5644|5640|5638|10341
1645100700000|2022-02-17 12:25:00|5639|5638|5643|5641|5644|5642|5638|5637|9255
1645101000000|2022-02-17 12:30:00|5642|5640|5641|5639|5646|5645|5639|5638|7359
1645101300000|2022-02-17 12:35:00|5640|5638|5631|5629|5641|5640|5631|5629|7002
1645101600000|2022-02-17 12:40:00|5630|5630|5631|5629|5633|5631|5627|5625|11145
1645101900000|2022-02-17 12:45:00|5632|5630|5629|5628|5632|5631|5627|5625|10510
1645102200000|2022-02-17 12:50:00|5630|5629|5629|5627|5633|5632|5629|5627|10381
1645102500000|2022-02-17 12:55:00|5628|5626|5630|5629|5631|5630|5626|5625|12265
1645102800000|2022-02-17 13:00:00|5631|5630|5632|5630|5639|5637|5631|5629|13334
1645103100000|2022-02-17 13:05:00|5631|5629|5625|5623|5635|5633|5624|5623|27993
1645103400000|2022-02-17 13:10:00|5626|5624|5625|5623|5626|5625|5621|5619|28362
1645103700000|2022-02-17 13:15:00|5626|5624|5622|5620|5627|5625|5621|5620|7344
1645104000000|2022-02-17 13:20:00|5623|5621|5630|5628|5632|5630|5623|5621|9217
1645104300000|2022-02-17 13:25:00|5629|5627|5631|5628|5631|5628|5625|5624|10113
1645104600000|2022-02-17 13:30:00|5630|5629|5626|5624|5633|5631|5625|5623|10286
1645104900000|2022-02-17 13:35:00|5625|5625|5618|5616|5625|5625|5617|5615|18575
1645105200000|2022-02-17 13:40:00|5619|5617|5615|5614|5619|5617|5615|5613|8719
1645105500000|2022-02-17 13:45:00|5614|5613|5613|5611|5615|5614|5611|5609|23686
1645105800000|2022-02-17 13:50:00|5612|5610|5603|5601|5613|5610|5597|5594|29955
1645106100000|2022-02-17 13:55:00|5604|5602|5585|5583|5605|5603|5584|5583|37010
1645106400000|2022-02-17 14:00:00|5584|5582|5589|5587|5592|5591|5584|5582|42064
1645106700000|2022-02-17 14:05:00|5588|5586|5585|5582|5589|5587|5572|5571|36812
1645107000000|2022-02-17 14:10:00|5584|5583|5584|5582|5591|5589|5579|5577|62769
1645107300000|2022-02-17 14:15:00|5583|5581|5593|5590|5599|5598|5583|5581|22970
1645107600000|2022-02-17 14:20:00|5592|5589|5607|5605|5611|5608|5589|5587|29885
1645107900000|2022-02-17 14:25:00|5605|5604|5598|5596|5608|5607|5598|5596|28197
1645108200000|2022-02-17 14:30:00|5599|5597|5598|5596|5622|5620|5593|5592|109283
1645108500000|2022-02-17 14:35:00|5599|5597|5601|5599|5603|5600|5589|5587|44039
1645108800000|2022-02-17 14:40:00|5602|5600|5588|5586|5603|5601|5582|5581|64098
1645109100000|2022-02-17 14:45:00|5589|5587|5583|5582|5601|5599|5578|5575|71989
1645109400000|2022-02-17 14:50:00|5584|5581|5571|5569|5592|5590|5570|5569|26884
1645109700000|2022-02-17 14:55:00|5572|5570|5575|5573|5581|5580|5570|5569|29659
1645110000000|2022-02-17 15:00:00|5574|5572|5563|5561|5577|5575|5558|5557|52615
1645110300000|2022-02-17 15:05:00|5562|5560|5565|5563|5577|5575|5560|5558|57841
1645110600000|2022-02-17 15:10:00|5561|5559|5574|5572|5575|5573|5559|5557|62024
1645110900000|2022-02-17 15:15:00|5575|5573|5594|5592|5594|5592|5573|5572|27512
1645111200000|2022-02-17 15:20:00|5593|5591|5585|5583|5594|5593|5578|5576|32376
1645111500000|2022-02-17 15:25:00|5584|5582|5580|5579|5585|5583|5571|5570|32164
1645111800000|2022-02-17 15:30:00|5579|5578|5567|5565|5585|5583|5567|5565|45241
1645112100000|2022-02-17 15:35:00|5568|5566|5569|5568|5577|5575|5562|5561|41054
1645112400000|2022-02-17 15:40:00|5568|5567|5566|5564|5569|5567|5561|5560|45400
1645112700000|2022-02-17 15:45:00|5565|5565|5559|5558|5566|5565|5558|5557|21259
1645113000000|2022-02-17 15:50:00|5560|5559|5566|5564|5569|5568|5559|5558|33625
1645113300000|2022-02-17 15:55:00|5567|5565|5571|5569|5573|5571|5563|5562|31459
1645113600000|2022-02-17 16:00:00|5570|5570|5575|5574|5580|5579|5568|5567|29174
1645113900000|2022-02-17 16:05:00|5574|5573|5581|5580|5584|5583|5574|5573|61569
1645114200000|2022-02-17 16:10:00|5580|5579|5586|5585|5589|5587|5576|5575|33982
1645114500000|2022-02-17 16:15:00|5585|5584|5583|5581|5587|5586|5583|5581|25656
1645114800000|2022-02-17 16:20:00|5582|5580|5583|5581|5585|5584|5581|5580|40164
1645115100000|2022-02-17 16:25:00|5584|5582|5581|5578|5585|5583|5575|5574|85012
1645171200000|2022-02-18 08:00:00|5679|5642|5647|5643|5708|5704|5644|5640|76828
1645171500000|2022-02-18 08:05:00|5644|5644|5647|5644|5657|5654|5643|5641|15307
1645171800000|2022-02-18 08:10:00|5648|5645|5649|5647|5657|5653|5633|5628|16391
1645172100000|2022-02-18 08:15:00|5650|5648|5654|5652|5659|5656|5644|5641|14904
1645172400000|2022-02-18 08:20:00|5652|5651|5654|5652|5658|5656|5647|5645|14683
1645172700000|2022-02-18 08:25:00|5653|5651|5657|5655|5658|5655|5645|5641|11799
1645173000000|2022-02-18 08:30:00|5658|5654|5668|5666|5677|5674|5654|5653|11265
1645173300000|2022-02-18 08:35:00|5667|5665|5677|5675|5681|5678|5660|5658|13440
1645173600000|2022-02-18 08:40:00|5676|5674|5682|5678|5685|5683|5676|5674|11670
1645173900000|2022-02-18 08:45:00|5680|5679|5671|5669|5682|5680|5665|5662|12146
1645174200000|2022-02-18 08:50:00|5670|5668|5667|5664|5670|5668|5658|5655|7496
1645174500000|2022-02-18 08:55:00|5666|5665|5655|5653|5666|5665|5651|5650|21663
1645174800000|2022-02-18 09:00:00|5654|5652|5652|5649|5658|5656|5645|5642|20840
1645175100000|2022-02-18 09:05:00|5651|5650|5631|5629|5655|5652|5629|5627|15305
1645175400000|2022-02-18 09:10:00|5630|5627|5628|5625|5630|5628|5619|5617|28712
1645175700000|2022-02-18 09:15:00|5629|5626|5633|5632|5637|5635|5625|5624|13069
1645176000000|2022-02-18 09:20:00|5632|5631|5629|5627|5636|5633|5628|5627|5295
1645176300000|2022-02-18 09:25:00|5630|5628|5636|5634|5640|5637|5628|5627|6843
1645176600000|2022-02-18 09:30:00|5637|5635|5635|5633|5646|5644|5635|5633|9625
1645176900000|2022-02-18 09:35:00|5636|5634|5642|5640|5643|5641|5634|5633|16432
1645177200000|2022-02-18 09:40:00|5643|5641|5641|5639|5644|5642|5640|5639|5868
1645177500000|2022-02-18 09:45:00|5642|5640|5639|5638|5642|5641|5637|5635|10923
1645177800000|2022-02-18 09:50:00|5640|5639|5642|5641|5642|5641|5639|5637|7721
1645178100000|2022-02-18 09:55:00|5643|5640|5636|5635|5643|5642|5636|5634|12492
1645178400000|2022-02-18 10:00:00|5635|5634|5640|5639|5642|5641|5634|5633|8903
1645178700000|2022-02-18 10:05:00|5641|5640|5635|5634|5642|5641|5631|5628|12494
1645179300000|2022-02-18 10:15:00|5640|5633|5637|5634|5640|5637|5632|5630|14331
1645179600000|2022-02-18 10:20:00|5636|5635|5622|5620|5637|5635|5621|5620|10153
1645179900000|2022-02-18 10:25:00|5623|5621|5634|5631|5636|5634|5622|5620|11089
1645180200000|2022-02-18 10:30:00|5632|5632|5631|5629|5633|5632|5626|5625|13707
1645180500000|2022-02-18 10:35:00|5630|5628|5630|5627|5631|5629|5621|5620|13209
1645180800000|2022-02-18 10:40:00|5629|5626|5638|5635|5640|5638|5624|5623|25224
1645181100000|2022-02-18 10:45:00|5637|5636|5641|5639|5643|5641|5636|5634|19538
1645181400000|2022-02-18 10:50:00|5640|5638|5623|5621|5642|5640|5621|5619|143605
1645181700000|2022-02-18 10:55:00|5622|5620|5631|5629|5639|5637|5622|5620|139410
1645182000000|2022-02-18 11:00:00|5632|5630|5623|5621|5636|5635|5623|5621|10968
1645182300000|2022-02-18 11:05:00|5624|5622|5642|5641|5642|5641|5624|5622|8231
1645182600000|2022-02-18 11:10:00|5641|5640|5646|5644|5647|5646|5639|5637|21273
1645182900000|2022-02-18 11:15:00|5647|5645|5645|5644|5649|5647|5642|5641|59496
1645183200000|2022-02-18 11:20:00|5646|5645|5645|5643|5652|5651|5643|5642|28884
1645183500000|2022-02-18 11:25:00|5644|5642|5642|5640|5644|5642|5641|5640|6706
1645183800000|2022-02-18 11:30:00|5641|5641|5646|5644|5648|5646|5640|5639|19782
1645184100000|2022-02-18 11:35:00|5647|5645|5642|5641|5653|5651|5642|5640|12301
1645184400000|2022-02-18 11:40:00|5643|5642|5639|5637|5644|5642|5639|5637|12739
1645184700000|2022-02-18 11:45:00|5640|5638|5640|5638|5643|5642|5639|5637|12377
1645185000000|2022-02-18 11:50:00|5639|5637|5644|5642|5644|5642|5638|5636|9422
1645185300000|2022-02-18 11:55:00|5643|5641|5662|5659|5662|5660|5641|5639|22536
1645185600000|2022-02-18 12:00:00|5661|5660|5655|5652|5662|5660|5649|5647|353904
1645185900000|2022-02-18 12:05:00|5654|5653|5663|5661|5667|5665|5654|5653|8637
1645186200000|2022-02-18 12:10:00|5662|5660|5670|5667|5672|5670|5658|5656|12231
1645186500000|2022-02-18 12:15:00|5669|5666|5667|5664|5670|5669|5661|5659|14101
1645186800000|2022-02-18 12:20:00|5668|5665|5663|5661|5668|5667|5660|5658|7085
1645187100000|2022-02-18 12:25:00|5664|5662|5670|5667|5670|5668|5664|5661|3034
1645187400000|2022-02-18 12:30:00|5669|5668|5670|5668|5670|5668|5667|5665|3106
1645187700000|2022-02-18 12:35:00|5671|5669|5672|5671|5673|5672|5668|5666|50109
1645188000000|2022-02-18 12:40:00|5673|5672|5673|5672|5676|5674|5672|5670|5918
1645188300000|2022-02-18 12:45:00|5674|5673|5673|5671|5678|5675|5671|5670|6516
1645188600000|2022-02-18 12:50:00|5672|5670|5663|5661|5674|5672|5663|5660|13522
1645188900000|2022-02-18 12:55:00|5662|5660|5666|5664|5666|5664|5659|5658|4485
1645189200000|2022-02-18 13:00:00|5665|5665|5662|5660|5668|5666|5659|5657|7190
1645189500000|2022-02-18 13:05:00|5663|5661|5661|5659|5668|5666|5659|5657|13718
1645189800000|2022-02-18 13:10:00|5662|5658|5659|5658|5665|5663|5654|5653|21062
1645190100000|2022-02-18 13:15:00|5658|5657|5668|5666|5668|5666|5657|5656|16223
1645190400000|2022-02-18 13:20:00|5667|5665|5662|5660|5668|5666|5659|5658|15386
1645190700000|2022-02-18 13:25:00|5663|5661|5654|5653|5663|5662|5645|5643|23320
1645191000000|2022-02-18 13:30:00|5655|5652|5655|5654|5657|5655|5649|5647|22388
1645191300000|2022-02-18 13:35:00|5656|5653|5665|5663|5667|5665|5656|5653|15990
1645191600000|2022-02-18 13:40:00|5664|5662|5662|5660|5665|5664|5658|5656|6669
1645191900000|2022-02-18 13:45:00|5663|5661|5680|5678|5680|5678|5663|5661|21737
1645192200000|2022-02-18 13:50:00|5679|5677|5669|5667|5679|5677|5664|5663|16398
1645192500000|2022-02-18 13:55:00|5670|5666|5659|5658|5671|5669|5659|5658|8676
1645192800000|2022-02-18 14:00:00|5660|5657|5657|5655|5661|5659|5655|5652|39889
1645193100000|2022-02-18 14:05:00|5658|5657|5646|5644|5658|5657|5644|5643|17043
1645193400000|2022-02-18 14:10:00|5645|5643|5640|5637|5649|5647|5639|5637|10605
1645193700000|2022-02-18 14:15:00|5641|5638|5639|5637|5647|5646|5638|5637|13118
1645194000000|2022-02-18 14:20:00|5640|5638|5638|5635|5642|5639|5635|5634|14305
1645194300000|2022-02-18 14:25:00|5639|5636|5640|5639|5640|5639|5627|5625|18058
1645194600000|2022-02-18 14:30:00|5639|5638|5640|5638|5650|5649|5635|5633|75680
1645194900000|2022-02-18 14:35:00|5641|5639|5653|5651|5655|5653|5635|5633|59035
1645195200000|2022-02-18 14:40:00|5654|5652|5642|5640|5655|5654|5639|5638|50230
1645195500000|2022-02-18 14:45:00|5643|5641|5660|5658|5660|5659|5637|5635|20672
1645195800000|2022-02-18 14:50:00|5661|5659|5647|5646|5662|5660|5644|5642|20622
1645196100000|2022-02-18 14:55:00|5648|5647|5651|5650|5661|5659|5646|5645|14157
1645196400000|2022-02-18 15:00:00|5650|5649|5645|5643|5654|5653|5641|5640|19182
1645196700000|2022-02-18 15:05:00|5646|5642|5649|5647|5651|5649|5640|5639|18350
1645197000000|2022-02-18 15:10:00|5650|5648|5649|5647|5659|5657|5643|5642|47658
1645197300000|2022-02-18 15:15:00|5650|5648|5654|5652|5655|5653|5645|5643|63204
1645197600000|2022-02-18 15:20:00|5655|5653|5654|5652|5663|5660|5649|5647|29287
1645197900000|2022-02-18 15:25:00|5655|5653|5658|5657|5665|5664|5653|5652|16246
1645198200000|2022-02-18 15:30:00|5657|5656|5657|5655|5658|5657|5649|5647|20672
1645198500000|2022-02-18 15:35:00|5658|5656|5648|5646|5659|5657|5646|5644|20764
1645198800000|2022-02-18 15:40:00|5649|5647|5640|5638|5649|5648|5639|5637|44759
1645199100000|2022-02-18 15:45:00|5639|5637|5643|5641|5643|5641|5634|5633|26020
1645199400000|2022-02-18 15:50:00|5644|5642|5640|5639|5647|5646|5637|5635|61643
1645199700000|2022-02-18 15:55:00|5639|5638|5640|5638|5643|5641|5636|5635|29752
1645200000000|2022-02-18 16:00:00|5639|5637|5632|5631|5641|5640|5629|5627|50530
1645200300000|2022-02-18 16:05:00|5631|5630|5636|5635|5637|5636|5620|5618|61088
1645200600000|2022-02-18 16:10:00|5637|5636|5641|5639|5643|5641|5636|5634|30841
1645200900000|2022-02-18 16:15:00|5640|5638|5644|5642|5644|5643|5633|5632|32484
1645201200000|2022-02-18 16:20:00|5645|5643|5648|5647|5648|5647|5644|5643|31803
1645201500000|2022-02-18 16:25:00|5647|5646|5641|5639|5648|5647|5639|5637|49241
1645430400000|2022-02-21 08:00:00|5722|5713|5733|5730|5744|5741|5716|5712|113603
1645430700000|2022-02-21 08:05:00|5735|5732|5745|5742|5753|5749|5733|5732|45214
1645431000000|2022-02-21 08:10:00|5746|5743|5730|5728|5746|5745|5724|5723|37195
1645431300000|2022-02-21 08:15:00|5732|5729|5758|5755|5764|5762|5732|5729|34549
1645431600000|2022-02-21 08:20:00|5759|5759|5751|5749|5764|5762|5750|5747|22366
1645431900000|2022-02-21 08:25:00|5750|5748|5760|5758|5761|5759|5742|5741|23096
1645432200000|2022-02-21 08:30:00|5761|5757|5756|5754|5767|5765|5755|5753|31184
1645432500000|2022-02-21 08:35:00|5755|5753|5751|5749|5756|5754|5732|5728|38721
1645432800000|2022-02-21 08:40:00|5752|5750|5750|5748|5758|5754|5747|5744|12634
1645433100000|2022-02-21 08:45:00|5751|5749|5762|5759|5762|5761|5751|5749|11990
1645433400000|2022-02-21 08:50:00|5761|5756|5749|5746|5770|5768|5747|5746|72920
1645433700000|2022-02-21 08:55:00|5750|5747|5737|5736|5750|5747|5737|5735|108761
1645434000000|2022-02-21 09:00:00|5738|5737|5714|5712|5739|5737|5713|5709|62457
1645434300000|2022-02-21 09:05:00|5713|5711|5701|5700|5713|5711|5683|5680|62406
1645434600000|2022-02-21 09:10:00|5702|5699|5672|5670|5702|5699|5672|5670|43968
1645434900000|2022-02-21 09:15:00|5671|5669|5680|5678|5684|5682|5670|5668|18176
1645435200000|2022-02-21 09:20:00|5681|5676|5666|5663|5686|5684|5664|5662|15248
1645435500000|2022-02-21 09:25:00|5665|5662|5658|5656|5666|5663|5647|5644|29162
1645435800000|2022-02-21 09:30:00|5659|5657|5663|5661|5671|5668|5659|5656|51571
1645436100000|2022-02-21 09:35:00|5662|5660|5667|5665|5669|5667|5652|5650|8410
1645436400000|2022-02-21 09:40:00|5666|5664|5671|5668|5676|5675|5664|5662|21692
1645436700000|2022-02-21 09:45:00|5670|5667|5687|5685|5687|5686|5664|5662|20669
1645437000000|2022-02-21 09:50:00|5686|5684|5680|5679|5687|5686|5678|5677|10528
1645437300000|2022-02-21 09:55:00|5679|5677|5666|5664|5679|5677|5664|5662|13288
1645437600000|2022-02-21 10:00:00|5667|5665|5674|5672|5677|5675|5667|5664|14341
1645437900000|2022-02-21 10:05:00|5673|5671|5672|5670|5677|5674|5669|5667|13359
1645438200000|2022-02-21 10:10:00|5671|5669|5668|5666|5676|5674|5665|5663|9487
1645438500000|2022-02-21 10:15:00|5667|5665|5655|5653|5670|5668|5655|5652|8588
1645438800000|2022-02-21 10:20:00|5656|5652|5655|5653|5657|5655|5646|5644|11502
1645439100000|2022-02-21 10:25:00|5654|5652|5640|5637|5654|5652|5640|5637|12550
1645439400000|2022-02-21 10:30:00|5641|5638|5655|5652|5658|5655|5640|5638|22254
1645439700000|2022-02-21 10:35:00|5654|5654|5659|5658|5662|5660|5654|5653|19227
1645440000000|2022-02-21 10:40:00|5660|5659|5666|5664|5672|5669|5659|5658|13509
1645440300000|2022-02-21 10:45:00|5665|5663|5662|5659|5667|5665|5656|5654|13131
1645440600000|2022-02-21 10:50:00|5663|5660|5662|5659|5663|5661|5652|5650|7507
1645440900000|2022-02-21 10:55:00|5663|5660|5661|5659|5665|5664|5659|5656|7943
1645441200000|2022-02-21 11:00:00|5660|5658|5661|5658|5664|5662|5655|5653|26613
1645441500000|2022-02-21 11:05:00|5660|5657|5647|5645|5660|5657|5646|5644|14480
1645441800000|2022-02-21 11:10:00|5646|5644|5648|5645|5649|5647|5640|5638|15669
1645442100000|2022-02-21 11:15:00|5647|5644|5644|5642|5648|5646|5634|5632|18515
1645442400000|2022-02-21 11:20:00|5643|5641|5640|5638|5645|5643|5638|5637|7703
1645442700000|2022-02-21 11:25:00|5641|5639|5632|5630|5642|5640|5628|5625|12851
1645443000000|2022-02-21 11:30:00|5633|5631|5632|5629|5636|5635|5622|5620|17169
1645443300000|2022-02-21 11:35:00|5633|5630|5616|5613|5633|5631|5612|5609|37478
1645443600000|2022-02-21 11:40:00|5615|5612|5608|5606|5615|5612|5605|5602|18274
1645443900000|2022-02-21 11:45:00|5609|5607|5609|5607|5622|5620|5606|5604|11515
1645444200000|2022-02-21 11:50:00|5610|5608|5626|5623|5627|5624|5601|5598|24891
1645444500000|2022-02-21 11:55:00|5627|5624|5642|5640|5642|5640|5621|5619|29322
1645444800000|2022-02-21 12:00:00|5641|5638|5629|5627|5642|5638|5619|5616|9987
1645445100000|2022-02-21 12:05:00|5628|5626|5627|5624|5629|5627|5624|5622|9155
1645445400000|2022-02-21 12:10:00|5626|5625|5630|5628|5639|5637|5623|5621|9195
1645445700000|2022-02-21 12:15:00|5629|5627|5614|5611|5630|5627|5614|5611|11547
1645446000000|2022-02-21 12:20:00|5615|5612|5642|5639|5643|5641|5614|5612|9887
1645446300000|2022-02-21 12:25:00|5641|5638|5645|5643|5645|5643|5640|5638|7853
1645446600000|2022-02-21 12:30:00|5644|5642|5649|5647|5650|5648|5634|5632|13728
1645446900000|2022-02-21 12:35:00|5648|5646|5642|5639|5649|5647|5640|5637|20024
1645447200000|2022-02-21 12:40:00|5641|5638|5633|5631|5641|5640|5629|5627|9815
1645447500000|2022-02-21 12:45:00|5634|5632|5626|5623|5637|5635|5625|5622|260454
1645447800000|2022-02-21 12:50:00|5625|5622|5645|5643|5647|5644|5623|5620|11197
1645448100000|2022-02-21 12:55:00|5644|5642|5655|5652|5655|5654|5642|5640|8385
1645448400000|2022-02-21 13:00:00|5656|5653|5655|5653|5658|5657|5652|5650|16938
1645448700000|2022-02-21 13:05:00|5656|5654|5653|5651|5662|5660|5649|5648|22368
1645449000000|2022-02-21 13:10:00|5654|5652|5656|5654|5658|5656|5651|5650|10761
1645449300000|2022-02-21 13:15:00|5655|5653|5632|5630|5656|5654|5629|5627|60866
1645449600000|2022-02-21 13:20:00|5633|5629|5655|5653|5656|5654|5629|5627|15016
1645449900000|2022-02-21 13:25:00|5656|5654|5659|5657|5668|5665|5653|5650|22203
1645450200000|2022-02-21 13:30:00|5658|5658|5655|5653|5664|5662|5639|5636|30821
1645450500000|2022-02-21 13:35:00|5656|5654|5640|5638|5666|5663|5640|5637|29455
1645450800000|2022-02-21 13:40:00|5641|5639|5652|5650|5657|5654|5640|5638|17156
1645451100000|2022-02-21 13:45:00|5653|5651|5645|5643|5659|5657|5642|5639|20074
1645451400000|2022-02-21 13:50:00|5644|5642|5641|5638|5654|5652|5636|5634|15412
1645451700000|2022-02-21 13:55:00|5640|5637|5660|5658|5660|5659|5635|5634|27924
1645452000000|2022-02-21 14:00:00|5659|5659|5656|5654|5663|5662|5652|5650|12412
1645452300000|2022-02-21 14:05:00|5655|5653|5654|5652|5662|5661|5645|5643|359920
1645452600000|2022-02-21 14:10:00|5653|5651|5678|5676|5678|5676|5652|5650|8660
1645452900000|2022-02-21 14:15:00|5677|5675|5693|5691|5697|5694|5673|5671|26904
1645453200000|2022-02-21 14:20:00|5694|5692|5686|5684|5697|5695|5682|5680|19525
1645453500000|2022-02-21 14:25:00|5687|5685|5687|5685|5696|5694|5685|5683|37083
1645453800000|2022-02-21 14:30:00|5688|5686|5695|5693|5697|5695|5687|5685|22900
1645454100000|2022-02-21 14:35:00|5694|5692|5692|5691|5696|5695|5687|5685|21407
1645454400000|2022-02-21 14:40:00|5691|5690|5688|5686|5693|5691|5681|5680|13889
1645454700000|2022-02-21 14:45:00|5689|5687|5685|5684|5690|5688|5684|5682|20308
1645455000000|2022-02-21 14:50:00|5684|5683|5695|5693|5697|5696|5682|5681|22555
1645455300000|2022-02-21 14:55:00|5696|5694|5693|5691|5696|5694|5688|5686|13032
1645455600000|2022-02-21 15:00:00|5692|5690|5688|5686|5696|5694|5684|5682|12569
1645455900000|2022-02-21 15:05:00|5687|5685|5695|5692|5696|5693|5686|5683|11958
1645456200000|2022-02-21 15:10:00|5694|5693|5696|5694|5700|5699|5693|5691|19974
1645456500000|2022-02-21 15:15:00|5697|5695|5696|5695|5700|5699|5693|5692|11235
1645456800000|2022-02-21 15:20:00|5695|5694|5693|5692|5698|5696|5689|5687|15975
1645457100000|2022-02-21 15:25:00|5692|5691|5698|5697|5699|5698|5692|5691|13155
1645457400000|2022-02-21 15:30:00|5699|5698|5709|5707|5712|5711|5699|5697|38530
1645457700000|2022-02-21 15:35:00|5708|5706|5713|5711|5714|5712|5706|5704|20097
1645458000000|2022-02-21 15:40:00|5712|5710|5701|5699|5713|5710|5699|5697|37331
1645458300000|2022-02-21 15:45:00|5702|5700|5695|5693|5708|5706|5688|5686|20672
1645458600000|2022-02-21 15:50:00|5696|5695|5696|5694|5698|5697|5694|5692|9338
1645458900000|2022-02-21 15:55:00|5695|5693|5693|5691|5695|5693|5693|5691|11006
1645459200000|2022-02-21 16:00:00|5694|5690|5698|5696|5698|5697|5693|5690|21336
1645459500000|2022-02-21 16:05:00|5699|5697|5701|5700|5702|5701|5698|5697|25184
1645459800000|2022-02-21 16:10:00|5702|5699|5701|5700|5702|5701|5699|5696|17122
1645460100000|2022-02-21 16:15:00|5700|5699|5701|5700|5706|5704|5699|5697|27590
1645460400000|2022-02-21 16:20:00|5702|5701|5701|5699|5708|5706|5698|5697|34384
1645460700000|2022-02-21 16:25:00|5700|5698|5693|5690|5701|5699|5690|5689|29310
1645516800000|2022-02-22 08:00:00|5608|5599|5611|5606|5613|5610|5566|5560|57826
1645517100000|2022-02-22 08:05:00|5612|5605|5608|5604|5621|5618|5600|5595|38927
1645517400000|2022-02-22 08:10:00|5607|5603|5634|5631|5639|5635|5605|5601|21538
1645517700000|2022-02-22 08:15:00|5635|5632|5642|5641|5656|5653|5619|5614|21501
1645518000000|2022-02-22 08:20:00|5643|5642|5649|5646|5650|5648|5633|5630|10564
1645518300000|2022-02-22 08:25:00|5648|5644|5645|5642|5656|5652|5641|5638|16105
1645518600000|2022-02-22 08:30:00|5644|5641|5645|5642|5654|5651|5626|5624|13958
1645518900000|2022-02-22 08:35:00|5647|5643|5648|5645|5654|5651|5641|5638|7833
1645519200000|2022-02-22 08:40:00|5647|5644|5648|5644|5666|5662|5647|5644|8213
1645519500000|2022-02-22 08:45:00|5649|5645|5649|5646|5660|5658|5648|5644|14342
1645519800000|2022-02-22 08:50:00|5650|5647|5660|5657|5671|5668|5650|5647|15670
1645520100000|2022-02-22 08:55:00|5659|5656|5684|5681|5684|5681|5659|5656|18800
1645520400000|2022-02-22 09:00:00|5686|5682|5686|5684|5690|5687|5678|5674|13630
1645520700000|2022-02-22 09:05:00|5687|5685|5684|5681|5689|5687|5672|5669|33719
1645521000000|2022-02-22 09:10:00|5685|5683|5680|5678|5687|5683|5673|5670|19940
1645521300000|2022-02-22 09:15:00|5681|5679|5684|5682|5686|5682|5678|5675|5006
1645521600000|2022-02-22 09:20:00|5683|5681|5679|5676|5685|5683|5673|5671|20333
1645521900000|2022-02-22 09:25:00|5680|5677|5678|5675|5687|5686|5677|5674|14190
1645522200000|2022-02-22 09:30:00|5679|5676|5670|5668|5680|5677|5663|5658|23143
1645522500000|2022-02-22 09:35:00|5669|5667|5676|5675|5676|5675|5668|5665|10338
1645522800000|2022-02-22 09:40:00|5675|5674|5660|5657|5677|5674|5658|5656|10156
1645523100000|2022-02-22 09:45:00|5661|5658|5653|5651|5665|5663|5651|5650|13623
1645523400000|2022-02-22 09:50:00|5654|5652|5665|5662|5667|5665|5654|5652|6990
1645523700000|2022-02-22 09:55:00|5666|5663|5653|5651|5666|5663|5651|5650|10602
1645524000000|2022-02-22 10:00:00|5654|5652|5655|5652|5661|5659|5651|5650|17530
1645524300000|2022-02-22 10:05:00|5656|5653|5657|5654|5663|5661|5653|5650|14888
1645524600000|2022-02-22 10:10:00|5658|5655|5666|5663|5670|5668|5656|5653|10760
1645524900000|2022-02-22 10:15:00|5667|5664|5678|5676|5678|5676|5663|5660|13037
1645525200000|2022-02-22 10:20:00|5679|5677|5693|5690|5694|5692|5679|5676|11105
1645525500000|2022-02-22 10:25:00|5694|5691|5704|5702|5707|5705|5692|5690|42823
1645525800000|2022-02-22 10:30:00|5703|5701|5699|5696|5708|5706|5695|5693|18843
1645526100000|2022-02-22 10:35:00|5700|5697|5712|5710|5715|5712|5700|5696|9001
1645526400000|2022-02-22 10:40:00|5714|5709|5719|5717|5720|5719|5712|5708|23917
1645526700000|2022-02-22 10:45:00|5718|5716|5718|5716|5722|5721|5715|5712|17422
1645527000000|2022-02-22 10:50:00|5717|5715|5725|5722|5725|5723|5714|5712|44728
1645527300000|2022-02-22 10:55:00|5724|5721|5717|5715|5724|5721|5712|5710|8659
1645527600000|2022-02-22 11:00:00|5716|5714|5728|5726|5730|5728|5714|5711|13373
1645527900000|2022-02-22 11:05:00|5729|5727|5741|5738|5741|5738|5720|5718|16346
1645528200000|2022-02-22 11:10:00|5740|5739|5727|5725|5740|5739|5726|5724|9252
1645528500000|2022-02-22 11:15:00|5728|5726|5729|5727|5732|5729|5724|5721|5867
1645528800000|2022-02-22 11:20:00|5730|5728|5722|5720|5734|5731|5722|5720|9193
1645529100000|2022-02-22 11:25:00|5720|5719|5714|5712|5720|5719|5709|5706|7147
1645529400000|2022-02-22 11:30:00|5713|5711|5700|5697|5715|5712|5699|5696|14464
1645529700000|2022-02-22 11:35:00|5701|5698|5707|5705|5710|5708|5701|5698|9569
1645530000000|2022-02-22 11:40:00|5704|5704|5710|5708|5710|5709|5703|5701|4045
1645530300000|2022-02-22 11:45:00|5711|5709|5718|5717|5720|5717|5711|5709|5439
1645530600000|2022-02-22 11:50:00|5717|5716|5721|5719|5721|5719|5715|5713|281346
1645530900000|2022-02-22 11:55:00|5720|5718|5723|5721|5728|5726|5716|5714|5742
1645531200000|2022-02-22 12:00:00|5724|5722|5716|5713|5725|5723|5703|5701|25670
1645531500000|2022-02-22 12:05:00|5715|5711|5704|5702|5716|5713|5704|5701|4408
1645531800000|2022-02-22 12:10:00|5703|5701|5712|5709|5714|5713|5699|5696|6925
1645532100000|2022-02-22 12:15:00|5711|5710|5704|5701|5712|5711|5702|5701|4147
1645532400000|2022-02-22 12:20:00|5703|5700|5716|5714|5716|5714|5697|5695|6576
1645532700000|2022-02-22 12:25:00|5715|5713|5722|5720|5723|5722|5714|5712|10936
1645533000000|2022-02-22 12:30:00|5721|5719|5728|5725|5729|5726|5716|5714|4004
1645533300000|2022-02-22 12:35:00|5727|5724|5721|5720|5730|5727|5716|5715|10023
1645533600000|2022-02-22 12:40:00|5722|5719|5724|5721|5725|5723|5716|5714|9935
1645533900000|2022-02-22 12:45:00|5723|5722|5725|5723|5730|5728|5723|5722|8048
1645534200000|2022-02-22 12:50:00|5726|5724|5724|5722|5729|5727|5722|5721|6855
1645534500000|2022-02-22 12:55:00|5723|5721|5725|5724|5725|5724|5719|5717|14828
1645534800000|2022-02-22 13:00:00|5726|5725|5716|5713|5726|5725|5714|5712|10605
1645535100000|2022-02-22 13:05:00|5717|5714|5729|5727|5730|5728|5714|5713|16274
1645535400000|2022-02-22 13:10:00|5728|5726|5726|5724|5729|5727|5723|5721|9529
1645535700000|2022-02-22 13:15:00|5725|5723|5723|5721|5729|5727|5722|5720|4622
1645536000000|2022-02-22 13:20:00|5724|5722|5726|5724|5728|5726|5723|5722|6071
1645536300000|2022-02-22 13:25:00|5727|5725|5724|5722|5730|5728|5722|5721|5712
1645536600000|2022-02-22 13:30:00|5723|5721|5722|5719|5725|5723|5719|5717|6991
1645536900000|2022-02-22 13:35:00|5721|5720|5722|5720|5724|5722|5718|5716|7106
1645537200000|2022-02-22 13:40:00|5723|5721|5722|5720|5726|5724|5719|5717|7450
1645537500000|2022-02-22 13:45:00|5723|5721|5717|5714|5727|5725|5716|5714|9738
1645537800000|2022-02-22 13:50:00|5718|5715|5717|5715|5720|5719|5714|5712|7073
1645538100000|2022-02-22 13:55:00|5718|5716|5717|5715|5721|5719|5715|5713|5756
1645538400000|2022-02-22 14:00:00|5718|5717|5720|5718|5720|5719|5716|5715|8275
1645538700000|2022-02-22 14:05:00|5718|5717|5718|5716|5720|5719|5716|5715|5023
1645539000000|2022-02-22 14:10:00|5719|5717|5716|5715|5723|5721|5716|5714|11599
1645539300000|2022-02-22 14:15:00|5717|5716|5714|5712|5718|5716|5712|5710|3932
1645539600000|2022-02-22 14:20:00|5713|5711|5704|5703|5713|5711|5704|5702|5862
1645539900000|2022-02-22 14:25:00|5703|5702|5712|5711|5712|5711|5703|5701|12545
1645540200000|2022-02-22 14:30:00|5713|5710|5714|5712|5724|5722|5706|5704|64262
1645540500000|2022-02-22 14:35:00|5715|5713|5718|5715|5730|5729|5712|5711|22281
1645540800000|2022-02-22 14:40:00|5719|5716|5741|5739|5742|5739|5718|5715|56268
1645541100000|2022-02-22 14:45:00|5740|5738|5751|5750|5756|5755|5733|5732|101772
1645541400000|2022-02-22 14:50:00|5750|5749|5759|5757|5764|5762|5749|5747|86029
1645541700000|2022-02-22 14:55:00|5758|5756|5756|5754|5759|5757|5742|5741|25609
1645542000000|2022-02-22 15:00:00|5757|5755|5749|5747|5758|5757|5724|5720|32378
1645542300000|2022-02-22 15:05:00|5750|5748|5738|5737|5752|5750|5735|5733|33101
1645542600000|2022-02-22 15:10:00|5739|5736|5755|5752|5755|5753|5732|5730|42064
1645542900000|2022-02-22 15:15:00|5756|5753|5765|5764|5765|5764|5755|5752|54520
1645543200000|2022-02-22 15:20:00|5764|5763|5760|5759|5768|5766|5758|5756|33539
1645543500000|2022-02-22 15:25:00|5761|5760|5768|5767|5774|5771|5760|5760|165321
1645543800000|2022-02-22 15:30:00|5767|5766|5758|5757|5767|5767|5757|5754|56830
1645544100000|2022-02-22 15:35:00|5759|5756|5743|5741|5759|5758|5740|5739|27692
1645544400000|2022-02-22 15:40:00|5742|5740|5735|5734|5742|5740|5729|5727|42084
1645544700000|2022-02-22 15:45:00|5734|5733|5735|5733|5742|5740|5732|5730|23459
1645545000000|2022-02-22 15:50:00|5734|5732|5724|5722|5735|5733|5720|5719|79130
1645545300000|2022-02-22 15:55:00|5723|5721|5716|5715|5726|5724|5714|5712|32889
1645545600000|2022-02-22 16:00:00|5715|5714|5716|5715|5721|5719|5712|5711|51766
1645545900000|2022-02-22 16:05:00|5715|5714|5712|5711|5718|5717|5710|5709|24215
1645546200000|2022-02-22 16:10:00|5711|5710|5717|5716|5725|5723|5711|5709|24412
1645546500000|2022-02-22 16:15:00|5716|5715|5715|5713|5721|5719|5711|5709|35915
1645546800000|2022-02-22 16:20:00|5714|5712|5721|5720|5723|5722|5712|5711|82727
1645547100000|2022-02-22 16:25:00|5720|5719|5717|5715|5722|5721|5713|5712|59187
1645603200000|2022-02-23 08:00:00|5648|5624|5715|5709|5740|5737|5633|5624|69932
1645603500000|2022-02-23 08:05:00|5714|5711|5663|5659|5715|5712|5654|5650|61584
1645603800000|2022-02-23 08:10:00|5662|5656|5653|5651|5688|5679|5651|5650|47685
1645604100000|2022-02-23 08:15:00|5652|5650|5708|5702|5717|5713|5652|5650|25660
1645604400000|2022-02-23 08:20:00|5710|5703|5728|5726|5735|5731|5705|5702|65894
1645604700000|2022-02-23 08:25:00|5726|5725|5671|5669|5726|5725|5670|5667|28496
1645605000000|2022-02-23 08:30:00|5672|5670|5686|5684|5688|5685|5661|5660|44862
1645605300000|2022-02-23 08:35:00|5687|5685|5709|5706|5715|5710|5687|5685|13114
1645605600000|2022-02-23 08:40:00|5711|5707|5691|5689|5711|5707|5678|5675|70122
1645605900000|2022-02-23 08:45:00|5690|5688|5693|5690|5697|5696|5681|5678|18713
1645606200000|2022-02-23 08:50:00|5695|5691|5682|5678|5708|5703|5673|5669|19689
1645606500000|2022-02-23 08:55:00|5681|5679|5688|5685|5689|5685|5664|5661|15443
1645606800000|2022-02-23 09:00:00|5691|5686|5680|5677|5697|5694|5670|5669|20692
1645607100000|2022-02-23 09:05:00|5679|5676|5669|5665|5686|5683|5667|5664|13107
1645607400000|2022-02-23 09:10:00|5668|5664|5664|5661|5669|5666|5654|5651|20968
1645607700000|2022-02-23 09:15:00|5665|5662|5672|5668|5675|5671|5660|5657|15470
1645608000000|2022-02-23 09:20:00|5673|5669|5678|5674|5682|5678|5665|5660|6794
1645608300000|2022-02-23 09:25:00|5677|5675|5669|5665|5680|5677|5662|5660|15085
1645608600000|2022-02-23 09:30:00|5667|5664|5667|5665|5674|5671|5660|5658|6894
1645608900000|2022-02-23 09:35:00|5669|5666|5679|5677|5683|5682|5665|5661|10918
1645609200000|2022-02-23 09:40:00|5678|5676|5678|5675|5684|5682|5674|5671|10213
1645609500000|2022-02-23 09:45:00|5677|5676|5686|5684|5688|5685|5675|5674|10421
1645609800000|2022-02-23 09:50:00|5685|5683|5664|5662|5685|5683|5664|5662|10192
1645610100000|2022-02-23 09:55:00|5665|5664|5667|5665|5673|5671|5657|5654|14380
1645610400000|2022-02-23 10:00:00|5668|5666|5676|5674|5682|5680|5666|5664|12164
1645610700000|2022-02-23 10:05:00|5675|5673|5660|5658|5689|5686|5660|5658|10756
1645611000000|2022-02-23 10:10:00|5659|5659|5673|5671|5677|5674|5656|5653|14732
1645611300000|2022-02-23 10:15:00|5671|5670|5675|5672|5688|5685|5669|5667|23879
1645611600000|2022-02-23 10:20:00|5674|5671|5684|5682|5687|5684|5671|5668|14703
1645611900000|2022-02-23 10:25:00|5683|5681|5673|5671|5684|5681|5669|5667|25936
1645612200000|2022-02-23 10:30:00|5674|5672|5670|5668|5680|5678|5665|5663|435776
1645612500000|2022-02-23 10:35:00|5671|5669|5673|5672|5678|5675|5671|5668|9169
1645612800000|2022-02-23 10:40:00|5674|5673|5688|5685|5689|5687|5673|5672|13660
1645613100000|2022-02-23 10:45:00|5687|5684|5675|5673|5687|5686|5672|5670|10466
1645613400000|2022-02-23 10:50:00|5674|5674|5678|5675|5678|5677|5672|5670|13950
1645613700000|2022-02-23 10:55:00|5677|5674|5677|5675|5678|5676|5670|5668|13766
1645614000000|2022-02-23 11:00:00|5676|5674|5674|5672|5680|5677|5670|5669|14082
1645614300000|2022-02-23 11:05:00|5673|5671|5672|5670|5678|5677|5668|5665|55244
1645614600000|2022-02-23 11:10:00|5673|5671|5665|5663|5674|5673|5663|5660|10777
1645614900000|2022-02-23 11:15:00|5666|5664|5663|5660|5670|5668|5661|5659|15198
1645615200000|2022-02-23 11:20:00|5662|5661|5660|5657|5665|5663|5658|5656|12776
1645615500000|2022-02-23 11:25:00|5659|5659|5657|5655|5666|5663|5654|5651|14896
1645615800000|2022-02-23 11:30:00|5656|5656|5657|5655|5659|5657|5654|5652|17484
1645616100000|2022-02-23 11:35:00|5656|5656|5656|5653|5659|5658|5655|5653|5107
1645616400000|2022-02-23 11:40:00|5655|5652|5647|5644|5655|5652|5647|5643|10315
1645616700000|2022-02-23 11:45:00|5646|5645|5654|5651|5656|5654|5645|5644|12297
1645617000000|2022-02-23 11:50:00|5656|5652|5651|5650|5658|5656|5651|5650|5402
1645617300000|2022-02-23 11:55:00|5652|5651|5647|5645|5653|5652|5643|5641|15359
1645617600000|2022-02-23 12:00:00|5648|5646|5655|5652|5655|5653|5647|5644|10293
1645617900000|2022-02-23 12:05:00|5654|5651|5614|5612|5654|5653|5612|5611|36014
1645618200000|2022-02-23 12:10:00|5613|5611|5646|5643|5647|5645|5611|5609|27240
1645618500000|2022-02-23 12:15:00|5645|5642|5629|5627|5646|5642|5627|5625|27094
1645618800000|2022-02-23 12:20:00|5630|5628|5615|5612|5635|5632|5614|5612|68873
1645619100000|2022-02-23 12:25:00|5614|5613|5620|5618|5627|5624|5604|5601|29322
1645619400000|2022-02-23 12:30:00|5619|5617|5632|5630|5634|5632|5619|5617|12806
1645619700000|2022-02-23 12:35:00|5630|5628|5618|5615|5630|5628|5617|5614|20361
1645620000000|2022-02-23 12:40:00|5619|5616|5610|5607|5627|5624|5610|5606|22422
1645620300000|2022-02-23 12:45:00|5609|5606|5598|5595|5617|5613|5596|5592|31657
1645620600000|2022-02-23 12:50:00|5599|5596|5613|5611|5616|5615|5599|5596|28036
1645620900000|2022-02-23 12:55:00|5612|5610|5616|5614|5618|5614|5608|5606|12722
1645621200000|2022-02-23 13:00:00|5617|5615|5624|5621|5631|5628|5611|5609|25547
1645621500000|2022-02-23 13:05:00|5623|5623|5625|5622|5626|5625|5619|5616|14723
1645621800000|2022-02-23 13:10:00|5626|5623|5619|5617|5632|5631|5617|5616|18935
1645622100000|2022-02-23 13:15:00|5618|5616|5608|5607|5621|5620|5603|5601|45805
1645622400000|2022-02-23 13:20:00|5607|5606|5599|5596|5615|5611|5587|5586|39627
1645622700000|2022-02-23 13:25:00|5600|5597|5597|5595|5604|5601|5587|5585|42094
1645623000000|2022-02-23 13:30:00|5598|5596|5578|5576|5600|5598|5576|5574|27007
1645623300000|2022-02-23 13:35:00|5577|5575|5576|5574|5586|5584|5573|5572|24333
1645623600000|2022-02-23 13:40:00|5577|5575|5583|5580|5584|5582|5565|5563|25890
1645623900000|2022-02-23 13:45:00|5584|5581|5595|5593|5603|5601|5579|5577|38353
1645624200000|2022-02-23 13:50:00|5594|5592|5595|5593|5596|5594|5589|5587|15512
1645624500000|2022-02-23 13:55:00|5596|5592|5601|5598|5603|5601|5589|5587|20509
1645624800000|2022-02-23 14:00:00|5600|5597|5599|5595|5607|5605|5596|5594|27685
1645625100000|2022-02-23 14:05:00|5598|5594|5601|5599|5602|5600|5594|5593|20189
1645625400000|2022-02-23 14:10:00|5600|5600|5600|5598|5607|5604|5594|5592|24791
1645625700000|2022-02-23 14:15:00|5599|5597|5598|5595|5602|5600|5597|5594|22884
1645626000000|2022-02-23 14:20:00|5599|5596|5592|5590|5601|5599|5590|5589|26769
1645626300000|2022-02-23 14:25:00|5593|5591|5610|5607|5610|5608|5589|5587|60914
1645626600000|2022-02-23 14:30:00|5609|5608|5577|5574|5626|5625|5576|5574|132400
1645626900000|2022-02-23 14:35:00|5576|5573|5569|5567|5584|5582|5559|5558|101993
1645627200000|2022-02-23 14:40:00|5570|5566|5576|5574|5578|5576|5561|5559|90372
1645627500000|2022-02-23 14:45:00|5578|5575|5572|5570|5590|5588|5572|5569|53634
1645627800000|2022-02-23 14:50:00|5574|5571|5588|5585|5598|5595|5572|5570|40802
1645628100000|2022-02-23 14:55:00|5587|5586|5601|5598|5606|5604|5584|5583|56359
1645628400000|2022-02-23 15:00:00|5600|5597|5596|5594|5600|5599|5584|5581|52715
1645628700000|2022-02-23 15:05:00|5595|5593|5584|5582|5603|5602|5579|5578|49586
1645629000000|2022-02-23 15:10:00|5585|5583|5599|5597|5611|5609|5585|5583|65434
1645629300000|2022-02-23 15:15:00|5598|5596|5598|5596|5612|5610|5594|5592|57269
1645629600000|2022-02-23 15:20:00|5597|5595|5586|5584|5598|5595|5583|5581|32972
1645629900000|2022-02-23 15:25:00|5585|5583|5579|5577|5585|5583|5573|5571|31493
1645630200000|2022-02-23 15:30:00|5578|5576|5586|5584|5591|5588|5569|5567|46928
1645630500000|2022-02-23 15:35:00|5587|5585|5590|5588|5597|5594|5585|5583|35994
1645630800000|2022-02-23 15:40:00|5591|5589|5589|5587|5594|5592|5584|5582|41018
1645631100000|2022-02-23 15:45:00|5588|5586|5590|5588|5595|5593|5584|5582|33580
1645631400000|2022-02-23 15:50:00|5589|5587|5580|5578|5594|5593|5580|5578|57183
1645631700000|2022-02-23 15:55:00|5581|5579|5578|5575|5586|5584|5574|5573|62253
1645632000000|2022-02-23 16:00:00|5577|5574|5573|5571|5582|5580|5573|5571|55015
1645632300000|2022-02-23 16:05:00|5572|5570|5567|5565|5576|5574|5560|5558|57603
1645632600000|2022-02-23 16:10:00|5566|5564|5567|5565|5570|5569|5561|5560|71096
1645632900000|2022-02-23 16:15:00|5566|5564|5571|5569|5577|5575|5565|5563|84973
1645633200000|2022-02-23 16:20:00|5572|5570|5573|5571|5575|5573|5563|5561|53723
1645633500000|2022-02-23 16:25:00|5572|5572|5576|5573|5584|5582|5568|5567|83924
1645689600000|2022-02-24 08:00:00|5465|5450|5446|5443|5476|5469|5390|5382|124422
1645689900000|2022-02-24 08:05:00|5447|5444|5462|5459|5490|5487|5440|5436|78602
1645690200000|2022-02-24 08:10:00|5461|5458|5455|5451|5490|5486|5432|5431|107795
1645690500000|2022-02-24 08:15:00|5453|5450|5478|5475|5485|5482|5451|5449|71924
1645690800000|2022-02-24 08:20:00|5479|5474|5474|5472|5489|5487|5460|5456|55083
1645691100000|2022-02-24 08:25:00|5475|5473|5445|5443|5477|5475|5438|5434|51145
1645691400000|2022-02-24 08:30:00|5447|5444|5478|5476|5483|5480|5444|5441|42788
1645691700000|2022-02-24 08:35:00|5479|5477|5477|5473|5488|5486|5458|5455|59746
1645692000000|2022-02-24 08:40:00|5475|5472|5453|5450|5482|5478|5444|5442|53634
1645692300000|2022-02-24 08:45:00|5451|5449|5430|5428|5453|5450|5427|5425|49302
1645692600000|2022-02-24 08:50:00|5429|5427|5438|5436|5446|5442|5420|5418|37926
1645692900000|2022-02-24 08:55:00|5439|5437|5451|5449|5457|5454|5434|5431|56731
1645693200000|2022-02-24 09:00:00|5450|5447|5449|5446|5453|5450|5434|5432|51850
1645693500000|2022-02-24 09:05:00|5450|5447|5464|5461|5476|5473|5442|5440|65751
1645693800000|2022-02-24 09:10:00|5465|5462|5477|5476|5480|5477|5458|5455|31038
1645694100000|2022-02-24 09:15:00|5476|5475|5472|5469|5481|5479|5468|5466|32265
1645694400000|2022-02-24 09:20:00|5471|5470|5480|5477|5488|5485|5469|5468|38357
1645694700000|2022-02-24 09:25:00|5479|5478|5479|5476|5489|5487|5470|5468|55118
1645695000000|2022-02-24 09:30:00|5480|5477|5480|5478|5487|5486|5473|5470|36740
1645695300000|2022-02-24 09:35:00|5481|5479|5497|5495|5509|5506|5478|5476|72107
1645695600000|2022-02-24 09:40:00|5498|5496|5508|5506|5513|5510|5495|5494|36154
1645695900000|2022-02-24 09:45:00|5507|5505|5525|5523|5529|5527|5502|5501|44100
1645696200000|2022-02-24 09:50:00|5526|5524|5516|5514|5537|5533|5514|5512|22430
1645696500000|2022-02-24 09:55:00|5515|5513|5520|5518|5528|5524|5500|5498|30815
1645696800000|2022-02-24 10:00:00|5521|5515|5530|5527|5539|5537|5513|5510|38567
1645697100000|2022-02-24 10:05:00|5529|5526|5537|5535|5539|5537|5522|5520|27530
1645697400000|2022-02-24 10:10:00|5536|5534|5541|5540|5569|5567|5535|5533|43898
1645697700000|2022-02-24 10:15:00|5542|5542|5529|5526|5545|5542|5526|5524|22512
1645698000000|2022-02-24 10:20:00|5528|5527|5533|5529|5544|5541|5525|5523|25031
1645698300000|2022-02-24 10:25:00|5532|5528|5556|5553|5558|5556|5528|5525|29543
1645698600000|2022-02-24 10:30:00|5555|5552|5565|5562|5582|5580|5551|5550|28783
1645698900000|2022-02-24 10:35:00|5564|5563|5547|5545|5565|5563|5538|5536|20720
1645699200000|2022-02-24 10:40:00|5548|5546|5571|5569|5575|5572|5548|5545|26397
1645699500000|2022-02-24 10:45:00|5572|5570|5568|5566|5582|5580|5563|5560|31966
1645699800000|2022-02-24 10:50:00|5567|5565|5569|5566|5571|5570|5555|5554|25082
1645700100000|2022-02-24 10:55:00|5568|5567|5560|5558|5572|5570|5557|5556|33826
1645700400000|2022-02-24 11:00:00|5561|5559|5537|5535|5566|5563|5532|5529|217551
1645700700000|2022-02-24 11:05:00|5538|5536|5541|5539|5546|5542|5523|5522|35436
1645701000000|2022-02-24 11:10:00|5540|5537|5537|5534|5542|5540|5533|5530|31379
1645701300000|2022-02-24 11:15:00|5536|5533|5532|5530|5537|5534|5524|5521|13438
1645701600000|2022-02-24 11:20:00|5531|5529|5542|5539|5548|5546|5531|5529|70367
1645701900000|2022-02-24 11:25:00|5541|5538|5521|5517|5547|5545|5518|5514|22932
1645702200000|2022-02-24 11:30:00|5522|5518|5502|5499|5524|5522|5501|5498|19278
1645702500000|2022-02-24 11:35:00|5501|5498|5506|5504|5514|5512|5490|5488|55581
1645702800000|2022-02-24 11:40:00|5505|5503|5526|5523|5526|5523|5502|5500|76464
1645703100000|2022-02-24 11:45:00|5525|5522|5512|5510|5526|5522|5509|5506|23671
1645703400000|2022-02-24 11:50:00|5510|5509|5523|5520|5526|5523|5506|5504|43189
1645703700000|2022-02-24 11:55:00|5522|5521|5530|5528|5532|5530|5516|5513|26917
1645704000000|2022-02-24 12:00:00|5533|5527|5509|5506|5535|5533|5502|5499|34813
1645704300000|2022-02-24 12:05:00|5510|5507|5493|5492|5511|5510|5493|5490|23220
1645704600000|2022-02-24 12:10:00|5492|5491|5503|5501|5503|5501|5490|5487|21769
1645704900000|2022-02-24 12:15:00|5502|5500|5497|5494|5508|5506|5491|5489|29636
1645705200000|2022-02-24 12:20:00|5496|5493|5491|5488|5497|5495|5490|5487|14901
1645705500000|2022-02-24 12:25:00|5492|5489|5494|5491|5499|5498|5488|5486|12482
1645705800000|2022-02-24 12:30:00|5493|5492|5491|5489|5494|5492|5485|5481|15537
1645706100000|2022-02-24 12:35:00|5490|5488|5489|5487|5493|5490|5487|5485|12204
1645706400000|2022-02-24 12:40:00|5488|5486|5483|5481|5488|5486|5478|5475|14365
1645706700000|2022-02-24 12:45:00|5482|5480|5494|5492|5494|5493|5480|5478|23358
1645707000000|2022-02-24 12:50:00|5493|5491|5488|5486|5505|5503|5488|5486|15288
1645707300000|2022-02-24 12:55:00|5490|5485|5493|5491|5495|5493|5479|5477|22060
1645707600000|2022-02-24 13:00:00|5492|5490|5486|5484|5493|5490|5479|5477|19407
1645707900000|2022-02-24 13:05:00|5487|5485|5487|5485|5497|5495|5484|5482|22608
1645708200000|2022-02-24 13:10:00|5486|5484|5490|5488|5493|5491|5482|5480|33641
1645708500000|2022-02-24 13:15:00|5488|5487|5481|5478|5492|5490|5477|5475|41293
1645708800000|2022-02-24 13:20:00|5482|5479|5489|5486|5493|5491|5478|5476|20891
1645709100000|2022-02-24 13:25:00|5490|5487|5484|5481|5493|5491|5481|5478|10262
1645709400000|2022-02-24 13:30:00|5482|5480|5488|5486|5490|5488|5480|5478|12446
1645709700000|2022-02-24 13:35:00|5487|5485|5496|5494|5497|5495|5482|5479|11074
1645710000000|2022-02-24 13:40:00|5497|5495|5506|5504|5508|5505|5495|5494|25423
1645710300000|2022-02-24 13:45:00|5505|5505|5505|5503|5513|5511|5497|5495|30530
1645710600000|2022-02-24 13:50:00|5504|5502|5524|5521|5528|5526|5503|5502|17262
1645710900000|2022-02-24 13:55:00|5523|5520|5501|5498|5523|5521|5499|5497|54920
1645711200000|2022-02-24 14:00:00|5502|5499|5491|5489|5507|5505|5484|5481|22590
1645711500000|2022-02-24 14:05:00|5490|5488|5490|5488|5499|5497|5486|5485|34791
1645711800000|2022-02-24 14:10:00|5489|5487|5489|5487|5493|5490|5479|5477|60789
1645712100000|2022-02-24 14:15:00|5488|5486|5491|5488|5500|5497|5486|5484|25316
1645712400000|2022-02-24 14:20:00|5490|5487|5483|5481|5491|5488|5477|5475|45078
1645712700000|2022-02-24 14:25:00|5482|5480|5501|5498|5502|5499|5470|5468|54133
1645713000000|2022-02-24 14:30:00|5502|5499|5490|5488|5503|5501|5488|5484|83182
1645713300000|2022-02-24 14:35:00|5489|5487|5475|5471|5490|5488|5469|5466|52606
1645713600000|2022-02-24 14:40:00|5474|5470|5515|5513|5516|5515|5467|5466|107156
1645713900000|2022-02-24 14:45:00|5513|5512|5508|5506|5525|5522|5498|5496|105030
1645714200000|2022-02-24 14:50:00|5509|5507|5504|5502|5519|5518|5496|5495|102185
1645714500000|2022-02-24 14:55:00|5503|5501|5501|5499|5505|5504|5495|5492|58389
1645714800000|2022-02-24 15:00:00|5500|5498|5485|5483|5503|5501|5484|5482|47731
1645715100000|2022-02-24 15:05:00|5486|5484|5488|5485|5491|5489|5475|5473|61440
1645715400000|2022-02-24 15:10:00|5487|5483|5499|5497|5506|5503|5484|5482|79479
1645715700000|2022-02-24 15:15:00|5498|5496|5501|5499|5503|5501|5484|5481|90335
1645716000000|2022-02-24 15:20:00|5500|5500|5497|5496|5517|5515|5487|5485|113566
1645716300000|2022-02-24 15:25:00|5496|5494|5478|5477|5499|5496|5466|5464|168275
1645716600000|2022-02-24 15:30:00|5477|5474|5490|5488|5492|5490|5466|5464|76408
1645716900000|2022-02-24 15:35:00|5491|5489|5486|5484|5497|5494|5478|5476|73412
1645717200000|2022-02-24 15:40:00|5485|5483|5472|5470|5485|5483|5469|5467|70704
1645717500000|2022-02-24 15:45:00|5471|5469|5477|5474|5485|5483|5469|5467|53774
1645717800000|2022-02-24 15:50:00|5476|5475|5486|5484|5489|5488|5476|5474|47796
1645718100000|2022-02-24 15:55:00|5487|5485|5480|5479|5489|5488|5479|5477|49221
1645718400000|2022-02-24 16:00:00|5479|5478|5472|5469|5487|5485|5471|5469|55698
1645718700000|2022-02-24 16:05:00|5471|5470|5499|5496|5502|5500|5471|5470|44792
1645719000000|2022-02-24 16:10:00|5500|5497|5491|5489|5500|5498|5482|5480|74072
1645719300000|2022-02-24 16:15:00|5490|5488|5489|5487|5493|5491|5485|5482|58494
1645719600000|2022-02-24 16:20:00|5488|5486|5487|5485|5492|5490|5487|5484|96130
1645719900000|2022-02-24 16:25:00|5486|5484|5470|5466|5486|5484|5463|5461|79029
1645776000000|2022-02-25 08:00:00|5550|5544|5500|5494|5550|5546|5480|5475|81159
1645776300000|2022-02-25 08:05:00|5502|5495|5507|5504|5525|5523|5492|5488|47467
1645776600000|2022-02-25 08:10:00|5506|5503|5519|5516|5526|5523|5492|5490|93822
1645776900000|2022-02-25 08:15:00|5518|5515|5521|5520|5530|5527|5507|5504|44271
1645777200000|2022-02-25 08:20:00|5522|5519|5534|5532|5536|5533|5512|5510|40433
1645777500000|2022-02-25 08:25:00|5536|5533|5531|5528|5544|5541|5525|5523|51559
1645777800000|2022-02-25 08:30:00|5530|5529|5542|5539|5548|5546|5525|5522|44763
1645778100000|2022-02-25 08:35:00|5541|5538|5522|5519|5542|5540|5507|5506|46653
1645778400000|2022-02-25 08:40:00|5521|5520|5547|5546|5550|5548|5521|5519|35633
1645778700000|2022-02-25 08:45:00|5546|5545|5544|5543|5557|5555|5537|5535|38469
1645779000000|2022-02-25 08:50:00|5545|5540|5536|5534|5553|5551|5535|5532|30185
1645779300000|2022-02-25 08:55:00|5535|5533|5505|5503|5535|5533|5494|5493|51671
1645779600000|2022-02-25 09:00:00|5507|5504|5494|5492|5514|5510|5493|5491|29121
1645779900000|2022-02-25 09:05:00|5493|5493|5468|5466|5496|5493|5467|5466|56400
1645780200000|2022-02-25 09:10:00|5467|5467|5486|5484|5486|5484|5464|5463|38117
1645780500000|2022-02-25 09:15:00|5487|5485|5510|5508|5510|5508|5487|5485|22906
1645780800000|2022-02-25 09:20:00|5511|5509|5492|5490|5515|5512|5492|5490|37103
1645781100000|2022-02-25 09:25:00|5491|5489|5500|5497|5504|5503|5487|5485|33568
1645781400000|2022-02-25 09:30:00|5499|5496|5515|5513|5517|5515|5497|5495|40935
1645781700000|2022-02-25 09:35:00|5516|5514|5522|5520|5523|5521|5513|5512|19504
1645782000000|2022-02-25 09:40:00|5521|5521|5506|5504|5521|5521|5505|5502|19447
1645782300000|2022-02-25 09:45:00|5507|5505|5513|5510|5521|5519|5507|5504|12522
1645782600000|2022-02-25 09:50:00|5514|5511|5516|5514|5520|5518|5509|5507|10892
1645782900000|2022-02-25 09:55:00|5518|5515|5521|5519|5524|5522|5516|5514|11242
1645783200000|2022-02-25 10:00:00|5520|5518|5510|5508|5521|5519|5509|5508|11675
1645783500000|2022-02-25 10:05:00|5511|5509|5502|5500|5513|5511|5502|5500|14882
1645783800000|2022-02-25 10:10:00|5503|5501|5501|5500|5504|5502|5497|5495|16734
1645784100000|2022-02-25 10:15:00|5502|5499|5502|5501|5506|5505|5501|5498|16892
1645784400000|2022-02-25 10:20:00|5501|5500|5500|5498|5506|5505|5496|5495|11771
1645784700000|2022-02-25 10:25:00|5501|5499|5495|5493|5501|5500|5493|5491|10138
1645785000000|2022-02-25 10:30:00|5494|5492|5496|5495|5498|5496|5492|5490|8958
1645785300000|2022-02-25 10:35:00|5497|5496|5505|5503|5508|5506|5496|5495|10520
1645785600000|2022-02-25 10:40:00|5506|5504|5499|5497|5508|5506|5496|5494|12145
1645785900000|2022-02-25 10:45:00|5500|5498|5497|5495|5501|5500|5492|5490|20414
1645786200000|2022-02-25 10:50:00|5496|5494|5501|5499|5502|5501|5496|5494|15527
1645786500000|2022-02-25 10:55:00|5500|5500|5501|5499|5502|5501|5496|5495|25335
1645786800000|2022-02-25 11:00:00|5500|5500|5497|5495|5502|5501|5497|5495|52263
1645787100000|2022-02-25 11:05:00|5496|5496|5498|5497|5498|5497|5487|5486|19146
1645787400000|2022-02-25 11:10:00|5497|5496|5502|5501|5502|5501|5497|5496|12724
1645787700000|2022-02-25 11:15:00|5501|5500|5501|5499|5502|5500|5497|5495|18321
1645788000000|2022-02-25 11:20:00|5500|5500|5495|5493|5501|5500|5495|5492|18467
1645788300000|2022-02-25 11:25:00|5494|5492|5493|5492|5497|5496|5491|5490|16993
1645788600000|2022-02-25 11:30:00|5494|5493|5496|5494|5504|5503|5493|5492|12048
1645788900000|2022-02-25 11:35:00|5495|5493|5482|5480|5495|5493|5481|5480|14875
1645789200000|2022-02-25 11:40:00|5483|5481|5474|5472|5483|5482|5471|5468|9126
1645789500000|2022-02-25 11:45:00|5475|5473|5478|5476|5480|5479|5468|5466|20731
1645789800000|2022-02-25 11:50:00|5479|5477|5481|5479|5487|5485|5477|5476|12087
1645790100000|2022-02-25 11:55:00|5480|5478|5486|5484|5491|5489|5478|5477|15474
1645790400000|2022-02-25 12:00:00|5487|5485|5491|5490|5494|5491|5486|5484|10764
1645790700000|2022-02-25 12:05:00|5490|5489|5486|5485|5490|5489|5478|5476|37335
1645791000000|2022-02-25 12:10:00|5487|5484|5487|5486|5494|5492|5484|5482|9359
1645791300000|2022-02-25 12:15:00|5488|5485|5485|5484|5490|5489|5485|5484|9784
1645791600000|2022-02-25 12:20:00|5483|5483|5477|5476|5485|5484|5476|5474|16763
1645791900000|2022-02-25 12:25:00|5475|5475|5476|5475|5480|5479|5475|5474|14222
1645792200000|2022-02-25 12:30:00|5475|5474|5470|5467|5476|5475|5469|5467|12309
1645792500000|2022-02-25 12:35:00|5469|5466|5468|5466|5471|5470|5466|5464|12983
1645792800000|2022-02-25 12:40:00|5467|5465|5465|5464|5467|5465|5459|5458|18025
1645793100000|2022-02-25 12:45:00|5464|5463|5459|5457|5464|5464|5459|5457|9154
1645793400000|2022-02-25 12:50:00|5458|5458|5476|5474|5478|5477|5458|5457|41978
1645793700000|2022-02-25 12:55:00|5477|5475|5479|5477|5480|5479|5472|5470|15636
1645794000000|2022-02-25 13:00:00|5478|5478|5472|5470|5480|5479|5469|5467|10057
1645794300000|2022-02-25 13:05:00|5473|5471|5475|5473|5476|5474|5471|5469|11010
1645794600000|2022-02-25 13:10:00|5476|5474|5479|5477|5479|5478|5474|5473|11938
1645794900000|2022-02-25 13:15:00|5480|5479|5498|5495|5498|5495|5479|5477|13929
1645795200000|2022-02-25 13:20:00|5497|5496|5492|5490|5499|5497|5483|5482|22621
1645795500000|2022-02-25 13:25:00|5493|5491|5493|5491|5500|5498|5491|5490|16776
1645795800000|2022-02-25 13:30:00|5492|5490|5493|5491|5494|5492|5487|5485|30834
1645796100000|2022-02-25 13:35:00|5494|5492|5501|5499|5502|5500|5494|5492|21159
1645796400000|2022-02-25 13:40:00|5502|5500|5501|5500|5503|5502|5497|5495|21343
1645796700000|2022-02-25 13:45:00|5502|5501|5498|5496|5502|5501|5495|5493|18047
1645797000000|2022-02-25 13:50:00|5497|5497|5500|5498|5504|5503|5497|5495|19472
1645797300000|2022-02-25 13:55:00|5501|5499|5502|5500|5503|5502|5499|5498|23142
1645797600000|2022-02-25 14:00:00|5501|5499|5520|5518|5524|5521|5499|5497|41780
1645797900000|2022-02-25 14:05:00|5519|5517|5512|5510|5520|5519|5509|5506|22101
1645798200000|2022-02-25 14:10:00|5513|5511|5516|5514|5517|5516|5511|5509|24814
1645798500000|2022-02-25 14:15:00|5517|5515|5516|5514|5518|5517|5513|5511|38919
1645798800000|2022-02-25 14:20:00|5517|5515|5516|5514|5517|5516|5513|5511|28763
1645799100000|2022-02-25 14:25:00|5515|5513|5516|5514|5517|5516|5507|5506|48616
1645799400000|2022-02-25 14:30:00|5517|5516|5543|5542|5547|5546|5512|5510|154809
1645799700000|2022-02-25 14:35:00|5542|5541|5564|5563|5566|5564|5531|5529|184132
1645800000000|2022-02-25 14:40:00|5563|5562|5580|5577|5583|5581|5556|5554|75282
1645800300000|2022-02-25 14:45:00|5579|5578|5585|5584|5604|5602|5576|5575|44132
1645800600000|2022-02-25 14:50:00|5584|5583|5595|5593|5604|5603|5584|5583|85658
1645800900000|2022-02-25 14:55:00|5594|5592|5600|5599|5605|5604|5584|5582|95982
1645801200000|2022-02-25 15:00:00|5599|5598|5610|5609|5615|5614|5593|5592|99998
1645801500000|2022-02-25 15:05:00|5609|5608|5642|5641|5642|5641|5607|5605|63615
1645801800000|2022-02-25 15:10:00|5641|5640|5635|5634|5652|5650|5629|5627|69261
1645802100000|2022-02-25 15:15:00|5634|5633|5646|5645|5648|5647|5630|5629|92791
1645802400000|2022-02-25 15:20:00|5647|5646|5652|5650|5656|5655|5640|5638|71883
1645802700000|2022-02-25 15:25:00|5651|5651|5670|5668|5672|5670|5650|5649|40881
1645803000000|2022-02-25 15:30:00|5669|5669|5677|5676|5683|5681|5669|5668|41423
1645803300000|2022-02-25 15:35:00|5678|5677|5648|5647|5680|5679|5640|5639|100676
1645803600000|2022-02-25 15:40:00|5649|5648|5648|5647|5658|5657|5645|5644|68976
1645803900000|2022-02-25 15:45:00|5649|5648|5647|5646|5654|5653|5644|5642|60124
1645804200000|2022-02-25 15:50:00|5646|5645|5650|5649|5652|5651|5640|5638|52751
1645804500000|2022-02-25 15:55:00|5649|5648|5651|5649|5658|5656|5643|5642|63060
1645804800000|2022-02-25 16:00:00|5652|5650|5668|5667|5668|5667|5645|5643|59096
1645805100000|2022-02-25 16:05:00|5669|5668|5671|5669|5675|5674|5665|5663|71260
1645805400000|2022-02-25 16:10:00|5670|5668|5676|5674|5678|5677|5667|5666|79127
1645805700000|2022-02-25 16:15:00|5675|5675|5682|5681|5683|5682|5671|5670|56668
1645806000000|2022-02-25 16:20:00|5683|5680|5673|5672|5683|5681|5671|5670|58501
1645806300000|2022-02-25 16:25:00|5672|5671|5670|5668|5676|5675|5663|5662|117199
1646035200000|2022-02-28 08:00:00|5681|5672|5691|5688|5699|5695|5666|5660|60082
1646035500000|2022-02-28 08:05:00|5690|5687|5719|5716|5729|5725|5689|5687|28601
1646035800000|2022-02-28 08:10:00|5718|5715|5703|5701|5730|5726|5692|5690|40185
1646036100000|2022-02-28 08:15:00|5704|5702|5736|5734|5737|5735|5693|5689|53064
1646036400000|2022-02-28 08:20:00|5737|5733|5734|5732|5750|5747|5725|5723|48072
1646036700000|2022-02-28 08:25:00|5735|5733|5771|5768|5772|5769|5730|5727|84937
1646037000000|2022-02-28 08:30:00|5770|5766|5729|5726|5770|5766|5717|5714|31205
1646037300000|2022-02-28 08:35:00|5730|5727|5719|5716|5736|5734|5711|5709|38183
1646037600000|2022-02-28 08:40:00|5716|5717|5733|5730|5733|5732|5711|5710|38471
1646037900000|2022-02-28 08:45:00|5732|5729|5705|5703|5733|5729|5702|5700|22775
1646038200000|2022-02-28 08:50:00|5706|5702|5721|5720|5726|5725|5705|5702|20140
1646038500000|2022-02-28 08:55:00|5722|5721|5725|5723|5734|5733|5715|5713|37034
1646038800000|2022-02-28 09:00:00|5724|5722|5735|5732|5740|5737|5721|5719|17474
1646039100000|2022-02-28 09:05:00|5734|5733|5727|5724|5736|5733|5723|5720|17242
1646039400000|2022-02-28 09:10:00|5728|5725|5727|5724|5733|5731|5712|5708|16870
1646039700000|2022-02-28 09:15:00|5726|5722|5715|5712|5726|5724|5706|5704|18911
1646040000000|2022-02-28 09:20:00|5714|5713|5696|5694|5719|5718|5693|5690|22386
1646040300000|2022-02-28 09:25:00|5697|5695|5689|5687|5700|5697|5688|5686|23440
1646040600000|2022-02-28 09:30:00|5690|5688|5693|5691|5706|5704|5690|5688|17463
1646040900000|2022-02-28 09:35:00|5692|5690|5710|5708|5715|5711|5685|5684|21509
1646041200000|2022-02-28 09:40:00|5711|5709|5723|5722|5725|5722|5709|5707|23728
1646041500000|2022-02-28 09:45:00|5722|5721|5736|5734|5738|5735|5718|5715|18277
1646041800000|2022-02-28 09:50:00|5737|5733|5734|5731|5746|5745|5728|5726|21694
1646042100000|2022-02-28 09:55:00|5733|5730|5732|5731|5735|5734|5726|5724|15618
1646042400000|2022-02-28 10:00:00|5731|5730|5712|5709|5732|5730|5710|5706|12755
1646042700000|2022-02-28 10:05:00|5711|5711|5692|5690|5711|5711|5692|5690|30838
1646043000000|2022-02-28 10:10:00|5691|5688|5669|5666|5692|5691|5667|5665|24983
1646043300000|2022-02-28 10:15:00|5668|5665|5668|5666|5673|5670|5657|5655|28294
1646043600000|2022-02-28 10:20:00|5669|5665|5665|5663|5676|5674|5664|5662|32695
1646043900000|2022-02-28 10:25:00|5664|5662|5669|5667|5672|5670|5658|5656|29587
1646044200000|2022-02-28 10:30:00|5668|5666|5694|5693|5697|5695|5659|5656|29516
1646044500000|2022-02-28 10:35:00|5695|5694|5700|5698|5704|5702|5690|5688|17113
1646044800000|2022-02-28 10:40:00|5699|5697|5712|5711|5713|5711|5693|5690|28598
1646045100000|2022-02-28 10:45:00|5711|5710|5724|5722|5729|5725|5711|5709|22264
1646045400000|2022-02-28 10:50:00|5723|5721|5729|5726|5734|5732|5722|5719|18224
1646045700000|2022-02-28 10:55:00|5730|5727|5731|5729|5736|5733|5721|5719|27573
1646046000000|2022-02-28 11:00:00|5730|5728|5715|5712|5733|5731|5715|5712|8856
1646046300000|2022-02-28 11:05:00|5716|5715|5712|5710|5722|5719|5706|5705|13312
1646046600000|2022-02-28 11:10:00|5713|5709|5722|5720|5724|5722|5713|5709|7210
1646046900000|2022-02-28 11:15:00|5721|5719|5727|5725|5731|5729|5716|5713|20348
1646047200000|2022-02-28 11:20:00|5726|5724|5701|5699|5728|5726|5698|5697|23264
1646047500000|2022-02-28 11:25:00|5702|5700|5681|5679|5702|5700|5680|5679|12094
1646047800000|2022-02-28 11:30:00|5682|5680|5682|5680|5688|5686|5681|5678|10992
1646048100000|2022-02-28 11:35:00|5683|5681|5679|5676|5686|5684|5677|5675|12560
1646048400000|2022-02-28 11:40:00|5678|5675|5682|5680|5693|5690|5674|5671|14631
1646048700000|2022-02-28 11:45:00|5683|5681|5679|5677|5687|5685|5677|5675|7421
1646049000000|2022-02-28 11:50:00|5680|5678|5674|5672|5682|5679|5667|5665|8410
1646049300000|2022-02-28 11:55:00|5675|5673|5681|5679|5699|5697|5675|5673|23544
1646049600000|2022-02-28 12:00:00|5682|5680|5677|5675|5691|5689|5676|5673|25210
1646049900000|2022-02-28 12:05:00|5678|5676|5686|5684|5690|5689|5674|5673|10464
1646050200000|2022-02-28 12:10:00|5687|5685|5693|5691|5696|5694|5683|5680|13906
1646050500000|2022-02-28 12:15:00|5694|5692|5690|5688|5695|5693|5683|5682|13739
1646050800000|2022-02-28 12:20:00|5691|5689|5704|5702|5705|5703|5691|5689|6486
1646051100000|2022-02-28 12:25:00|5705|5703|5709|5707|5712|5710|5703|5702|7890
1646051400000|2022-02-28 12:30:00|5710|5708|5706|5704|5717|5714|5704|5702|10764
1646051700000|2022-02-28 12:35:00|5705|5702|5710|5708|5713|5711|5704|5701|12017
1646052000000|2022-02-28 12:40:00|5709|5707|5715|5713|5719|5716|5709|5707|32318
1646052300000|2022-02-28 12:45:00|5714|5712|5728|5726|5728|5726|5713|5712|15491
1646052600000|2022-02-28 12:50:00|5727|5725|5731|5729|5731|5729|5726|5725|11523
1646052900000|2022-02-28 12:55:00|5733|5730|5710|5707|5733|5731|5704|5701|15793
1646053200000|2022-02-28 13:00:00|5709|5706|5700|5698|5710|5707|5696|5693|8303
1646053500000|2022-02-28 13:05:00|5699|5697|5692|5689|5701|5700|5690|5688|8431
1646053800000|2022-02-28 13:10:00|5693|5690|5682|5680|5697|5695|5682|5680|9489
1646054100000|2022-02-28 13:15:00|5683|5681|5688|5686|5697|5694|5683|5680|38020
1646054400000|2022-02-28 13:20:00|5689|5687|5686|5684|5696|5694|5683|5681|13536
1646054700000|2022-02-28 13:25:00|5687|5685|5696|5692|5697|5696|5683|5682|17404
1646055000000|2022-02-28 13:30:00|5695|5693|5686|5684|5703|5701|5685|5683|10195
1646055300000|2022-02-28 13:35:00|5687|5685|5686|5684|5693|5692|5683|5682|22311
1646055600000|2022-02-28 13:40:00|5687|5685|5679|5677|5695|5693|5677|5675|26662
1646055900000|2022-02-28 13:45:00|5678|5675|5661|5659|5679|5678|5661|5659|21422
1646056200000|2022-02-28 13:50:00|5662|5660|5666|5664|5668|5665|5654|5652|30931
1646056500000|2022-02-28 13:55:00|5667|5665|5661|5659|5674|5672|5660|5658|13475
1646056800000|2022-02-28 14:00:00|5660|5658|5662|5659|5665|5663|5648|5647|25913
1646057100000|2022-02-28 14:05:00|5663|5660|5672|5670|5682|5679|5662|5660|26236
1646057400000|2022-02-28 14:10:00|5671|5668|5666|5664|5672|5670|5664|5662|19451
1646057700000|2022-02-28 14:15:00|5667|5665|5672|5670|5673|5671|5664|5662|16646
1646058000000|2022-02-28 14:20:00|5670|5669|5670|5668|5680|5678|5669|5667|19641
1646058300000|2022-02-28 14:25:00|5669|5667|5681|5679|5686|5683|5668|5666|32262
1646058600000|2022-02-28 14:30:00|5680|5678|5675|5673|5705|5703|5674|5671|71421
1646058900000|2022-02-28 14:35:00|5674|5674|5722|5720|5725|5724|5674|5672|78931
1646059200000|2022-02-28 14:40:00|5721|5719|5725|5723|5728|5726|5704|5702|53099
1646059500000|2022-02-28 14:45:00|5724|5722|5724|5722|5736|5733|5716|5714|69728
1646059800000|2022-02-28 14:50:00|5725|5720|5720|5718|5730|5728|5716|5714|57686
1646060100000|2022-02-28 14:55:00|5719|5716|5721|5720|5723|5721|5703|5701|55260
1646060400000|2022-02-28 15:00:00|5722|5719|5712|5710|5723|5722|5707|5705|43452
1646060700000|2022-02-28 15:05:00|5711|5709|5712|5710|5723|5721|5708|5705|51197
1646061000000|2022-02-28 15:10:00|5713|5711|5725|5724|5727|5725|5711|5709|36825
1646061300000|2022-02-28 15:15:00|5726|5725|5742|5739|5745|5743|5726|5725|34655
1646061600000|2022-02-28 15:20:00|5743|5740|5750|5748|5753|5751|5741|5739|36715
1646061900000|2022-02-28 15:25:00|5749|5747|5759|5757|5767|5765|5748|5746|67534
1646062200000|2022-02-28 15:30:00|5758|5758|5757|5756|5764|5763|5754|5752|53780
1646062500000|2022-02-28 15:35:00|5758|5757|5764|5762|5767|5766|5757|5755|67965
1646062800000|2022-02-28 15:40:00|5765|5763|5772|5771|5773|5771|5760|5758|71920
1646063100000|2022-02-28 15:45:00|5773|5772|5771|5769|5780|5778|5770|5768|44432
1646063400000|2022-02-28 15:50:00|5770|5770|5779|5777|5781|5780|5767|5765|59965
1646063700000|2022-02-28 15:55:00|5780|5778|5788|5786|5795|5794|5780|5778|69756
1646064000000|2022-02-28 16:00:00|5787|5787|5805|5803|5805|5803|5784|5782|58859
1646064300000|2022-02-28 16:05:00|5804|5802|5806|5804|5812|5811|5799|5796|110804
1646064600000|2022-02-28 16:10:00|5805|5805|5802|5800|5807|5805|5797|5795|82835
1646064900000|2022-02-28 16:15:00|5803|5801|5813|5812|5818|5816|5800|5798|58913
1646065200000|2022-02-28 16:20:00|5812|5811|5807|5806|5815|5814|5805|5803|75787
1646065500000|2022-02-28 16:25:00|5806|5805|5812|5810|5822|5820|5799|5797|98884
1646121600000|2022-03-01 08:00:00|5856|5813|5838|5832|5856|5841|5795|5790|101950
1646121900000|2022-03-01 08:05:00|5837|5833|5884|5882|5889|5886|5833|5829|51496
1646122200000|2022-03-01 08:10:00|5882|5879|5886|5882|5890|5888|5876|5873|57148
1646122500000|2022-03-01 08:15:00|5884|5883|5883|5881|5913|5910|5880|5875|76968
1646122800000|2022-03-01 08:20:00|5884|5882|5900|5897|5911|5909|5883|5880|51629
1646123100000|2022-03-01 08:25:00|5899|5896|5908|5905|5909|5906|5890|5889|47631
1646123400000|2022-03-01 08:30:00|5909|5906|5924|5922|5937|5936|5903|5901|77483
1646123700000|2022-03-01 08:35:00|5926|5923|5955|5953|5957|5954|5919|5916|59798
1646124000000|2022-03-01 08:40:00|5954|5951|5925|5922|5957|5955|5920|5917|23211
1646124300000|2022-03-01 08:45:00|5926|5923|5937|5936|5940|5937|5924|5922|38949
1646124600000|2022-03-01 08:50:00|5936|5935|5922|5920|5937|5935|5912|5910|52645
1646124900000|2022-03-01 08:55:00|5921|5919|5929|5927|5938|5935|5920|5919|66942
1646125200000|2022-03-01 09:00:00|5928|5926|5928|5925|5934|5931|5920|5917|20979
1646125500000|2022-03-01 09:05:00|5929|5926|5922|5919|5939|5936|5921|5919|27075
1646125800000|2022-03-01 09:10:00|5923|5920|5915|5912|5926|5924|5911|5908|34756
1646126100000|2022-03-01 09:15:00|5914|5911|5917|5915|5920|5918|5911|5909|22314
1646126400000|2022-03-01 09:20:00|5916|5914|5908|5907|5920|5917|5907|5906|42585
1646126700000|2022-03-01 09:25:00|5909|5908|5906|5904|5914|5912|5898|5897|42847
1646127000000|2022-03-01 09:30:00|5905|5903|5902|5901|5913|5912|5901|5899|28371
1646127300000|2022-03-01 09:35:00|5904|5902|5892|5890|5914|5912|5892|5889|22489
1646127600000|2022-03-01 09:40:00|5891|5889|5883|5882|5905|5903|5883|5882|26176
1646127900000|2022-03-01 09:45:00|5884|5883|5881|5879|5895|5892|5877|5875|24894
1646128200000|2022-03-01 09:50:00|5880|5878|5864|5862|5881|5878|5864|5861|21010
1646128500000|2022-03-01 09:55:00|5865|5861|5866|5864|5874|5872|5855|5853|38734
1646128800000|2022-03-01 10:00:00|5867|5866|5877|5874|5889|5886|5865|5864|33527
1646129100000|2022-03-01 10:05:00|5878|5875|5860|5858|5879|5878|5860|5858|39721
1646129400000|2022-03-01 10:10:00|5861|5859|5877|5874|5877|5874|5855|5853|37973
1646129700000|2022-03-01 10:15:00|5878|5875|5887|5886|5889|5887|5873|5872|33970
1646130000000|2022-03-01 10:20:00|5888|5887|5873|5871|5895|5894|5869|5867|36999
1646130300000|2022-03-01 10:25:00|5874|5872|5864|5862|5878|5876|5862|5860|32088
1646130600000|2022-03-01 10:30:00|5863|5861|5879|5877|5884|5882|5860|5858|29877
1646130900000|2022-03-01 10:35:00|5878|5876|5888|5886|5889|5887|5877|5876|18693
1646131200000|2022-03-01 10:40:00|5887|5885|5887|5885|5899|5896|5884|5882|13714
1646131500000|2022-03-01 10:45:00|5886|5884|5900|5899|5901|5899|5886|5884|13977
1646131800000|2022-03-01 10:50:00|5899|5898|5897|5895|5904|5902|5896|5895|16874
1646132100000|2022-03-01 10:55:00|5896|5894|5900|5898|5903|5901|5895|5893|14127
1646132400000|2022-03-01 11:00:00|5899|5897|5903|5901|5908|5907|5898|5896|26934
1646132700000|2022-03-01 11:05:00|5902|5900|5895|5893|5906|5904|5889|5888|29283
1646133000000|2022-03-01 11:10:00|5894|5892|5888|5886|5899|5897|5887|5885|10245
1646133300000|2022-03-01 11:15:00|5887|5885|5876|5874|5889|5888|5876|5874|14740
1646133600000|2022-03-01 11:20:00|5877|5875|5891|5889|5893|5890|5876|5874|23694
1646133900000|2022-03-01 11:25:00|5892|5890|5886|5884|5893|5891|5883|5882|19680
1646134200000|2022-03-01 11:30:00|5887|5885|5882|5880|5890|5888|5881|5880|24092
1646134500000|2022-03-01 11:35:00|5881|5881|5889|5887|5890|5887|5878|5877|27453
1646134800000|2022-03-01 11:40:00|5890|5888|5878|5876|5894|5892|5871|5869|29907
1646135100000|2022-03-01 11:45:00|5877|5875|5871|5869|5880|5878|5869|5867|18522
1646135400000|2022-03-01 11:50:00|5872|5870|5878|5875|5880|5878|5870|5868|19990
1646135700000|2022-03-01 11:55:00|5877|5877|5872|5870|5881|5879|5869|5866|44109
1646136000000|2022-03-01 12:00:00|5871|5869|5880|5879|5881|5879|5870|5868|20410
1646136300000|2022-03-01 12:05:00|5881|5880|5888|5886|5890|5889|5881|5879|71370
1646136600000|2022-03-01 12:10:00|5889|5887|5893|5890|5893|5892|5887|5885|13816
1646136900000|2022-03-01 12:15:00|5892|5891|5889|5887|5893|5891|5887|5885|16971
1646137200000|2022-03-01 12:20:00|5890|5888|5898|5896|5900|5899|5889|5887|10639
1646137500000|2022-03-01 12:25:00|5897|5895|5907|5905|5908|5906|5896|5894|18608
1646137800000|2022-03-01 12:30:00|5906|5904|5912|5910|5915|5912|5902|5901|108539
1646138100000|2022-03-01 12:35:00|5911|5911|5918|5916|5921|5919|5908|5907|29075
1646138400000|2022-03-01 12:40:00|5917|5915|5915|5913|5917|5916|5909|5907|28170
1646138700000|2022-03-01 12:45:00|5914|5912|5923|5921|5927|5925|5914|5912|29724
1646139000000|2022-03-01 12:50:00|5922|5922|5921|5918|5932|5930|5920|5918|29267
1646139300000|2022-03-01 12:55:00|5922|5919|5912|5909|5925|5923|5911|5909|20952
1646139600000|2022-03-01 13:00:00|5911|5908|5912|5910|5918|5916|5909|5907|32203
1646139900000|2022-03-01 13:05:00|5911|5909|5911|5909|5915|5913|5909|5907|29480
1646140200000|2022-03-01 13:10:00|5912|5910|5916|5914|5920|5918|5910|5908|19374
1646140500000|2022-03-01 13:15:00|5917|5915|5930|5929|5934|5931|5916|5914|26709
1646140800000|2022-03-01 13:20:00|5931|5930|5929|5926|5936|5934|5924|5922|62500
1646141100000|2022-03-01 13:25:00|5930|5927|5949|5946|5949|5948|5925|5923|43152
1646141400000|2022-03-01 13:30:00|5948|5947|5952|5950|5961|5959|5947|5945|35484
1646141700000|2022-03-01 13:35:00|5953|5951|5954|5951|5958|5956|5947|5946|57649
1646142000000|2022-03-01 13:40:00|5953|5950|5959|5957|5960|5959|5947|5946|24315
1646142300000|2022-03-01 13:45:00|5958|5956|5947|5945|5960|5959|5946|5944|71503
1646142600000|2022-03-01 13:50:00|5946|5944|5915|5913|5946|5944|5911|5910|55674
1646142900000|2022-03-01 13:55:00|5916|5914|5916|5914|5928|5925|5915|5913|28246
1646143200000|2022-03-01 14:00:00|5915|5913|5910|5908|5915|5914|5909|5907|26200
1646143500000|2022-03-01 14:05:00|5911|5909|5911|5909|5915|5913|5909|5908|28742
1646143800000|2022-03-01 14:10:00|5910|5910|5918|5916|5920|5918|5908|5907|36673
1646144100000|2022-03-01 14:15:00|5919|5917|5931|5929|5931|5930|5916|5914|25459
1646144400000|2022-03-01 14:20:00|5932|5930|5943|5941|5943|5941|5928|5927|86600
1646144700000|2022-03-01 14:25:00|5942|5940|5913|5910|5942|5940|5912|5908|47046
1646145000000|2022-03-01 14:30:00|5912|5911|5967|5966|5968|5966|5909|5907|93528
1646145300000|2022-03-01 14:35:00|5968|5967|5980|5977|5991|5989|5964|5962|73306
1646145600000|2022-03-01 14:40:00|5979|5978|5984|5982|5989|5987|5972|5969|65305
1646145900000|2022-03-01 14:45:00|5983|5981|5989|5987|5994|5992|5979|5977|78631
1646146200000|2022-03-01 14:50:00|5988|5988|5984|5982|5988|5988|5962|5960|70256
1646146500000|2022-03-01 14:55:00|5986|5983|5995|5992|5996|5995|5976|5973|87573
1646146800000|2022-03-01 15:00:00|5994|5993|6000|5998|6003|6001|5985|5983|88934
1646147100000|2022-03-01 15:05:00|5999|5997|5984|5981|6002|6000|5984|5981|63145
1646147400000|2022-03-01 15:10:00|5983|5980|5968|5966|5985|5983|5964|5961|48472
1646147700000|2022-03-01 15:15:00|5967|5965|5969|5968|5971|5970|5962|5960|38046
1646148000000|2022-03-01 15:20:00|5970|5967|5961|5959|5970|5969|5958|5955|33289
1646148300000|2022-03-01 15:25:00|5962|5960|5960|5958|5964|5962|5949|5946|24930
1646148600000|2022-03-01 15:30:00|5961|5959|5971|5969|5980|5978|5957|5955|56583
1646148900000|2022-03-01 15:35:00|5972|5970|5971|5969|5979|5977|5969|5967|55512
1646149200000|2022-03-01 15:40:00|5970|5968|5974|5972|5978|5977|5967|5965|45898
1646149500000|2022-03-01 15:45:00|5973|5971|5973|5971|5978|5976|5965|5964|81362
1646149800000|2022-03-01 15:50:00|5974|5972|5985|5983|5987|5986|5971|5970|68312
1646150100000|2022-03-01 15:55:00|5984|5982|5971|5969|5985|5983|5969|5967|56484
1646150400000|2022-03-01 16:00:00|5970|5968|5956|5954|5970|5968|5952|5951|48116
1646150700000|2022-03-01 16:05:00|5957|5955|5956|5954|5963|5961|5947|5946|127453
1646151000000|2022-03-01 16:10:00|5958|5955|5955|5952|5961|5958|5952|5949|5211
1646151300000|2022-03-01 16:15:00|5953|5951|5950|5948|5961|5959|5949|5946|4506
1646151600000|2022-03-01 16:20:00|5951|5949|5954|5951|5959|5957|5949|5946|4686
1646151900000|2022-03-01 16:25:00|5955|5952|5924|5922|5955|5952|5922|5919|13265
1646208000000|2022-03-02 08:00:00|6111|6101|6077|6071|6165|6159|6072|6067|142576
1646208300000|2022-03-02 08:05:00|6076|6072|6100|6097|6115|6111|6074|6070|92753
1646208600000|2022-03-02 08:10:00|6099|6095|6110|6107|6135|6129|6096|6093|81760
1646208900000|2022-03-02 08:15:00|6111|6108|6139|6135|6154|6152|6107|6104|115954
1646209200000|2022-03-02 08:20:00|6138|6134|6133|6129|6138|6136|6113|6110|56567
1646209500000|2022-03-02 08:25:00|6132|6130|6109|6107|6133|6131|6108|6106|55123
1646209800000|2022-03-02 08:30:00|6110|6108|6109|6107|6128|6126|6102|6100|54221
1646210100000|2022-03-02 08:35:00|6110|6108|6139|6138|6148|6146|6108|6106|80442
1646210400000|2022-03-02 08:40:00|6138|6137|6154|6152|6154|6152|6133|6132|58102
1646210700000|2022-03-02 08:45:00|6155|6153|6173|6170|6175|6171|6146|6143|49749
1646211000000|2022-03-02 08:50:00|6172|6171|6190|6188|6193|6191|6166|6162|55876
1646211300000|2022-03-02 08:55:00|6191|6189|6180|6178|6223|6220|6176|6173|70949
1646211600000|2022-03-02 09:00:00|6179|6177|6182|6180|6189|6187|6170|6169|32427
1646211900000|2022-03-02 09:05:00|6181|6179|6188|6186|6191|6189|6172|6170|37271
1646212200000|2022-03-02 09:10:00|6187|6185|6181|6178|6193|6191|6175|6173|31098
1646212500000|2022-03-02 09:15:00|6182|6177|6186|6183|6193|6191|6173|6169|22927
1646212800000|2022-03-02 09:20:00|6185|6182|6194|6192|6195|6193|6175|6171|33469
1646213100000|2022-03-02 09:25:00|6193|6191|6186|6184|6204|6201|6182|6179|36181
1646213400000|2022-03-02 09:30:00|6185|6183|6169|6167|6200|6198|6166|6163|67715
1646213700000|2022-03-02 09:35:00|6168|6166|6136|6133|6172|6170|6132|6128|48699
1646214000000|2022-03-02 09:40:00|6135|6134|6146|6143|6149|6146|6131|6129|26078
1646214300000|2022-03-02 09:45:00|6145|6142|6134|6131|6147|6145|6126|6124|40079
1646214600000|2022-03-02 09:50:00|6133|6132|6143|6141|6147|6145|6126|6124|63011
1646214900000|2022-03-02 09:55:00|6144|6142|6134|6131|6144|6143|6130|6128|54882
1646215200000|2022-03-02 10:00:00|6135|6130|6121|6119|6137|6134|6117|6115|141624
1646215500000|2022-03-02 10:05:00|6120|6118|6120|6117|6129|6126|6112|6111|40388
1646215800000|2022-03-02 10:10:00|6121|6118|6122|6119|6133|6130|6115|6113|34054
1646216100000|2022-03-02 10:15:00|6123|6120|6132|6129|6137|6135|6122|6120|33866
1646216400000|2022-03-02 10:20:00|6131|6130|6123|6121|6137|6134|6119|6116|19334
1646216700000|2022-03-02 10:25:00|6122|6120|6124|6122|6128|6126|6103|6100|39956
1646217000000|2022-03-02 10:30:00|6123|6121|6123|6121|6130|6129|6114|6112|70792
1646217300000|2022-03-02 10:35:00|6122|6120|6123|6121|6125|6123|6112|6111|27770
1646217600000|2022-03-02 10:40:00|6124|6122|6117|6114|6127|6125|6103|6101|40033
1646217900000|2022-03-02 10:45:00|6116|6113|6116|6114|6121|6118|6111|6109|12239
1646218200000|2022-03-02 10:50:00|6117|6115|6105|6103|6118|6116|6102|6100|37876
1646218500000|2022-03-02 10:55:00|6106|6104|6097|6095|6110|6107|6096|6094|33376
1646218800000|2022-03-02 11:00:00|6096|6094|6100|6098|6103|6100|6087|6084|21879
1646219100000|2022-03-02 11:05:00|6099|6097|6098|6096|6102|6101|6091|6089|20587
1646219400000|2022-03-02 11:10:00|6099|6097|6096|6094|6103|6102|6093|6091|23182
1646219700000|2022-03-02 11:15:00|6097|6093|6107|6105|6108|6107|6093|6092|20474
1646220000000|2022-03-02 11:20:00|6108|6106|6096|6094|6110|6109|6091|6089|25830
1646220300000|2022-03-02 11:25:00|6097|6095|6105|6103|6110|6107|6091|6089|26252
1646220600000|2022-03-02 11:30:00|6106|6104|6122|6119|6123|6121|6103|6101|80342
1646220900000|2022-03-02 11:35:00|6124|6120|6119|6117|6133|6132|6116|6115|41965
1646221200000|2022-03-02 11:40:00|6120|6118|6131|6129|6134|6132|6106|6104|25339
1646221500000|2022-03-02 11:45:00|6132|6130|6134|6132|6134|6132|6126|6124|28387
1646221800000|2022-03-02 11:50:00|6135|6133|6121|6119|6136|6133|6120|6118|40058
1646222100000|2022-03-02 11:55:00|6120|6118|6122|6120|6127|6124|6118|6116|39631
1646222400000|2022-03-02 12:00:00|6121|6121|6108|6106|6124|6123|6105|6103|39385
1646222700000|2022-03-02 12:05:00|6109|6107|6109|6108|6112|6110|6105|6103|20116
1646223000000|2022-03-02 12:10:00|6110|6109|6094|6092|6112|6111|6094|6091|34593
1646223300000|2022-03-02 12:15:00|6095|6093|6102|6100|6107|6105|6086|6084|33658
1646223600000|2022-03-02 12:20:00|6101|6099|6104|6102|6105|6102|6095|6093|24098
1646223900000|2022-03-02 12:25:00|6103|6103|6093|6091|6103|6103|6090|6089|27572
1646224200000|2022-03-02 12:30:00|6095|6092|6096|6094|6104|6103|6087|6085|40753
1646224500000|2022-03-02 12:35:00|6097|6095|6106|6104|6110|6108|6095|6094|33142
1646224800000|2022-03-02 12:40:00|6105|6103|6103|6101|6113|6111|6099|6097|29499
1646225100000|2022-03-02 12:45:00|6102|6100|6113|6110|6115|6114|6099|6097|17235
1646225400000|2022-03-02 12:50:00|6112|6111|6116|6113|6119|6118|6108|6106|30344
1646225700000|2022-03-02 12:55:00|6115|6112|6112|6111|6116|6115|6110|6108|13652
1646226000000|2022-03-02 13:00:00|6113|6112|6118|6116|6119|6116|6103|6101|25031
1646226300000|2022-03-02 13:05:00|6119|6117|6116|6114|6126|6124|6113|6111|14103
1646226600000|2022-03-02 13:10:00|6115|6113|6117|6114|6120|6118|6105|6103|13288
1646226900000|2022-03-02 13:15:00|6118|6115|6110|6108|6119|6117|6104|6103|18616
1646227200000|2022-03-02 13:20:00|6109|6107|6100|6098|6114|6112|6095|6093|21879
1646227500000|2022-03-02 13:25:00|6101|6099|6108|6105|6118|6116|6101|6099|28466
1646227800000|2022-03-02 13:30:00|6107|6106|6111|6109|6117|6114|6101|6098|20813
1646228100000|2022-03-02 13:35:00|6110|6108|6124|6122|6127|6125|6110|6108|31147
1646228400000|2022-03-02 13:40:00|6123|6121|6117|6114|6123|6121|6110|6108|19386
1646228700000|2022-03-02 13:45:00|6118|6115|6121|6119|6124|6122|6109|6108|38859
1646229000000|2022-03-02 13:50:00|6122|6120|6132|6129|6134|6133|6121|6119|18487
1646229300000|2022-03-02 13:55:00|6133|6130|6135|6133|6135|6133|6122|6120|23295
1646229600000|2022-03-02 14:00:00|6134|6132|6136|6133|6136|6133|6124|6123|18967
1646229900000|2022-03-02 14:05:00|6137|6134|6135|6133|6141|6140|6128|6126|24281
1646230200000|2022-03-02 14:10:00|6134|6132|6137|6134|6137|6135|6123|6120|25537
1646230500000|2022-03-02 14:15:00|6136|6135|6134|6131|6149|6147|6128|6124|55042
1646230800000|2022-03-02 14:20:00|6133|6130|6118|6116|6135|6134|6113|6111|27745
1646231100000|2022-03-02 14:25:00|6119|6117|6117|6115|6128|6125|6116|6114|34969
1646231400000|2022-03-02 14:30:00|6116|6114|6105|6104|6122|6119|6088|6087|145829
1646231700000|2022-03-02 14:35:00|6104|6102|6137|6135|6139|6138|6103|6102|87499
1646232000000|2022-03-02 14:40:00|6138|6136|6145|6142|6159|6157|6137|6135|63117
1646232300000|2022-03-02 14:45:00|6146|6143|6144|6142|6162|6161|6138|6136|61338
1646232600000|2022-03-02 14:50:00|6143|6141|6135|6134|6149|6147|6129|6128|65130
1646232900000|2022-03-02 14:55:00|6136|6133|6144|6143|6147|6145|6130|6128|70094
1646233200000|2022-03-02 15:00:00|6143|6142|6153|6151|6156|6154|6132|6130|229426
1646233500000|2022-03-02 15:05:00|6152|6150|6141|6139|6160|6158|6136|6133|66627
1646233800000|2022-03-02 15:10:00|6143|6140|6140|6138|6144|6142|6124|6122|67987
1646234100000|2022-03-02 15:15:00|6139|6137|6156|6154|6160|6158|6138|6136|52692
1646234400000|2022-03-02 15:20:00|6155|6153|6160|6158|6170|6169|6154|6153|80576
1646234700000|2022-03-02 15:25:00|6159|6157|6168|6166|6180|6178|6159|6157|99144
1646235000000|2022-03-02 15:30:00|6167|6165|6174|6172|6179|6177|6158|6156|66466
1646235300000|2022-03-02 15:35:00|6173|6171|6156|6154|6175|6173|6154|6152|54777
1646235600000|2022-03-02 15:40:00|6157|6155|6139|6137|6158|6156|6136|6134|34438
1646235900000|2022-03-02 15:45:00|6140|6138|6141|6139|6143|6142|6134|6131|66595
1646236200000|2022-03-02 15:50:00|6140|6138|6130|6128|6141|6139|6124|6122|34971
1646236500000|2022-03-02 15:55:00|6131|6127|6135|6134|6142|6140|6126|6124|35975
1646236800000|2022-03-02 16:00:00|6136|6135|6152|6150|6153|6151|6132|6130|100507
1646237100000|2022-03-02 16:05:00|6153|6151|6144|6142|6157|6155|6144|6142|45174
1646237400000|2022-03-02 16:10:00|6145|6143|6149|6147|6149|6148|6139|6137|47382
1646237700000|2022-03-02 16:15:00|6150|6148|6150|6148|6154|6152|6143|6142|106560
1646238000000|2022-03-02 16:20:00|6149|6147|6155|6152|6159|6157|6148|6147|111530
1646238300000|2022-03-02 16:25:00|6154|6153|6150|6145|6164|6162|6148|6145|88623
1646294400000|2022-03-03 08:00:00|6222|6221|6258|6254|6274|6272|6210|6204|195988
1646294700000|2022-03-03 08:05:00|6256|6253|6262|6259|6283|6280|6245|6239|54051
1646295000000|2022-03-03 08:10:00|6263|6258|6271|6268|6274|6273|6251|6249|76535
1646295300000|2022-03-03 08:15:00|6270|6267|6305|6302|6311|6308|6264|6260|83516
1646295600000|2022-03-03 08:20:00|6306|6301|6311|6308|6312|6311|6288|6287|61918
1646295900000|2022-03-03 08:25:00|6310|6307|6320|6318|6345|6343|6306|6305|64290
1646296200000|2022-03-03 08:30:00|6319|6317|6327|6325|6340|6338|6314|6311|44642
1646296500000|2022-03-03 08:35:00|6326|6324|6287|6285|6326|6324|6282|6280|48740
1646296800000|2022-03-03 08:40:00|6288|6286|6272|6269|6291|6288|6262|6261|24241
1646297100000|2022-03-03 08:45:00|6273|6270|6289|6287|6296|6293|6273|6270|32735
1646297400000|2022-03-03 08:50:00|6290|6288|6307|6305|6308|6307|6287|6285|47402
1646297700000|2022-03-03 08:55:00|6308|6306|6308|6306|6315|6313|6297|6295|53281
1646298000000|2022-03-03 09:00:00|6310|6307|6288|6286|6310|6307|6282|6280|35708
1646298300000|2022-03-03 09:05:00|6287|6285|6299|6298|6301|6300|6284|6281|28572
1646298600000|2022-03-03 09:10:00|6300|6297|6292|6290|6310|6307|6285|6282|46472
1646298900000|2022-03-03 09:15:00|6293|6291|6293|6292|6297|6295|6278|6276|68647
1646299200000|2022-03-03 09:20:00|6294|6291|6301|6298|6312|6310|6289|6287|46915
1646299500000|2022-03-03 09:25:00|6300|6299|6292|6290|6300|6299|6284|6282|32512
1646299800000|2022-03-03 09:30:00|6291|6289|6303|6301|6308|6306|6286|6285|43230
1646300100000|2022-03-03 09:35:00|6304|6302|6307|6305|6316|6315|6304|6302|25027
1646300400000|2022-03-03 09:40:00|6308|6306|6310|6308|6318|6315|6308|6305|14689
1646300700000|2022-03-03 09:45:00|6311|6309|6301|6299|6311|6309|6300|6298|15914
1646301000000|2022-03-03 09:50:00|6302|6300|6313|6312|6315|6313|6295|6293|22508
1646301300000|2022-03-03 09:55:00|6314|6313|6312|6310|6316|6313|6309|6308|22649
1646301600000|2022-03-03 10:00:00|6311|6309|6298|6296|6312|6310|6298|6296|17953
1646301900000|2022-03-03 10:05:00|6297|6297|6280|6278|6297|6297|6276|6273|18997
1646302200000|2022-03-03 10:10:00|6281|6279|6284|6282|6296|6294|6281|6278|23870
1646302500000|2022-03-03 10:15:00|6285|6283|6269|6266|6286|6284|6263|6261|30359
1646302800000|2022-03-03 10:20:00|6268|6265|6264|6262|6273|6271|6260|6258|21308
1646303100000|2022-03-03 10:25:00|6265|6264|6277|6276|6278|6277|6263|6260|20678
1646303400000|2022-03-03 10:30:00|6278|6277|6270|6268|6279|6277|6268|6266|14130
1646303700000|2022-03-03 10:35:00|6271|6267|6269|6266|6276|6275|6266|6265|15512
1646304000000|2022-03-03 10:40:00|6268|6267|6275|6272|6278|6276|6265|6263|13852
1646304300000|2022-03-03 10:45:00|6274|6271|6271|6269|6274|6272|6259|6257|12182
1646304600000|2022-03-03 10:50:00|6272|6268|6268|6266|6273|6271|6265|6264|22286
1646304900000|2022-03-03 10:55:00|6269|6267|6272|6270|6275|6272|6268|6265|15466
1646305200000|2022-03-03 11:00:00|6271|6269|6263|6261|6271|6270|6261|6259|14822
1646305500000|2022-03-03 11:05:00|6264|6262|6254|6252|6265|6263|6252|6250|28260
1646305800000|2022-03-03 11:10:00|6255|6253|6257|6255|6262|6260|6246|6244|27578
1646306100000|2022-03-03 11:15:00|6258|6256|6255|6253|6264|6262|6254|6253|17395
1646306400000|2022-03-03 11:20:00|6256|6254|6243|6242|6262|6259|6242|6240|25325
1646306700000|2022-03-03 11:25:00|6244|6241|6235|6233|6246|6244|6232|6231|20193
1646307000000|2022-03-03 11:30:00|6236|6234|6250|6249|6252|6250|6236|6234|53815
1646307300000|2022-03-03 11:35:00|6249|6248|6247|6245|6253|6251|6241|6239|34000
1646307600000|2022-03-03 11:40:00|6246|6246|6253|6250|6264|6262|6246|6246|14829
1646307900000|2022-03-03 11:45:00|6252|6249|6254|6251|6254|6252|6241|6240|20021
1646308200000|2022-03-03 11:50:00|6255|6252|6258|6256|6260|6258|6252|6250|331954
1646308500000|2022-03-03 11:55:00|6257|6255|6253|6252|6258|6256|6252|6250|11040
1646308800000|2022-03-03 12:00:00|6254|6251|6254|6252|6261|6260|6250|6249|13968
1646309100000|2022-03-03 12:05:00|6253|6251|6259|6257|6261|6258|6252|6250|18847
1646309400000|2022-03-03 12:10:00|6258|6256|6266|6264|6267|6265|6253|6252|12763
1646309700000|2022-03-03 12:15:00|6265|6263|6276|6275|6276|6275|6264|6261|18681
1646310000000|2022-03-03 12:20:00|6275|6274|6271|6269|6278|6276|6269|6268|93048
1646310300000|2022-03-03 12:25:00|6272|6270|6264|6261|6274|6271|6262|6260|6614
1646310600000|2022-03-03 12:30:00|6263|6262|6263|6261|6267|6265|6260|6259|10664
1646310900000|2022-03-03 12:35:00|6262|6260|6277|6275|6284|6282|6260|6259|22329
1646311200000|2022-03-03 12:40:00|6276|6274|6270|6267|6277|6275|6270|6267|10710
1646311500000|2022-03-03 12:45:00|6269|6268|6262|6260|6269|6268|6260|6258|11770
1646311800000|2022-03-03 12:50:00|6263|6259|6279|6278|6280|6278|6261|6259|14919
1646312100000|2022-03-03 12:55:00|6280|6277|6277|6275|6281|6279|6274|6272|6157
1646312400000|2022-03-03 13:00:00|6278|6276|6277|6275|6284|6282|6273|6272|9891
1646312700000|2022-03-03 13:05:00|6276|6274|6278|6276|6280|6277|6270|6269|18060
1646313000000|2022-03-03 13:10:00|6279|6275|6272|6269|6280|6277|6265|6264|14417
1646313300000|2022-03-03 13:15:00|6271|6268|6272|6270|6273|6270|6262|6261|12604
1646313600000|2022-03-03 13:20:00|6271|6269|6274|6272|6274|6272|6262|6260|21989
1646313900000|2022-03-03 13:25:00|6273|6271|6262|6260|6275|6273|6261|6260|25376
1646314200000|2022-03-03 13:30:00|6263|6261|6254|6252|6263|6261|6249|6247|54260
1646314500000|2022-03-03 13:35:00|6255|6253|6252|6250|6259|6257|6248|6246|35537
1646314800000|2022-03-03 13:40:00|6251|6249|6263|6261|6266|6263|6250|6248|41774
1646315100000|2022-03-03 13:45:00|6264|6262|6256|6254|6264|6262|6251|6248|30402
1646315400000|2022-03-03 13:50:00|6255|6253|6254|6252|6260|6258|6249|6248|91494
1646315700000|2022-03-03 13:55:00|6253|6251|6254|6252|6263|6260|6246|6245|31835
1646316000000|2022-03-03 14:00:00|6253|6251|6255|6254|6265|6262|6251|6249|29034
1646316300000|2022-03-03 14:05:00|6254|6253|6248|6246|6254|6253|6237|6236|29845
1646316600000|2022-03-03 14:10:00|6247|6245|6246|6244|6263|6261|6239|6237|25801
1646316900000|2022-03-03 14:15:00|6245|6243|6241|6238|6254|6252|6237|6235|36856
1646317200000|2022-03-03 14:20:00|6242|6239|6223|6222|6260|6258|6223|6220|72685
1646317500000|2022-03-03 14:25:00|6224|6223|6227|6225|6236|6235|6224|6223|108068
1646317800000|2022-03-03 14:30:00|6226|6224|6210|6207|6246|6243|6206|6205|151823
1646318100000|2022-03-03 14:35:00|6209|6208|6206|6205|6221|6219|6204|6203|39402
1646318400000|2022-03-03 14:40:00|6205|6204|6220|6218|6221|6220|6205|6203|59714
1646318700000|2022-03-03 14:45:00|6221|6219|6227|6225|6235|6232|6220|6219|60653
1646319000000|2022-03-03 14:50:00|6226|6224|6217|6216|6233|6231|6215|6213|73439
1646319300000|2022-03-03 14:55:00|6218|6217|6215|6213|6222|6221|6212|6210|42792
1646319600000|2022-03-03 15:00:00|6214|6212|6201|6200|6215|6213|6200|6198|72830
1646319900000|2022-03-03 15:05:00|6202|6201|6220|6219|6221|6220|6198|6196|92925
1646320200000|2022-03-03 15:10:00|6219|6218|6217|6215|6230|6228|6210|6208|53158
1646320500000|2022-03-03 15:15:00|6216|6216|6213|6211|6220|6219|6203|6202|60603
1646320800000|2022-03-03 15:20:00|6212|6212|6198|6197|6216|6214|6198|6197|42846
1646321100000|2022-03-03 15:25:00|6199|6198|6187|6186|6202|6201|6184|6183|67012
1646321400000|2022-03-03 15:30:00|6188|6187|6183|6182|6196|6195|6183|6182|62077
1646321700000|2022-03-03 15:35:00|6184|6183|6163|6162|6190|6189|6162|6161|107396
1646322000000|2022-03-03 15:40:00|6164|6163|6149|6147|6165|6164|6149|6147|134149
1646322300000|2022-03-03 15:45:00|6148|6148|6150|6148|6157|6156|6140|6139|87716
1646322600000|2022-03-03 15:50:00|6149|6149|6150|6149|6157|6156|6147|6145|49692
1646322900000|2022-03-03 15:55:00|6149|6148|6143|6141|6153|6152|6142|6141|42533
1646323200000|2022-03-03 16:00:00|6142|6142|6133|6132|6144|6143|6124|6122|85160
1646323500000|2022-03-03 16:05:00|6134|6133|6151|6150|6154|6153|6132|6131|68966
1646323800000|2022-03-03 16:10:00|6150|6149|6135|6133|6151|6150|6130|6129|214564
1646324100000|2022-03-03 16:15:00|6136|6134|6131|6129|6137|6135|6125|6122|74422
1646324400000|2022-03-03 16:20:00|6132|6130|6137|6136|6140|6139|6131|6129|92625
1646324700000|2022-03-03 16:25:00|6138|6135|6121|6119|6141|6139|6119|6117|115562
1646380800000|2022-03-04 08:00:00|6159|6153|6148|6142|6209|6206|6138|6134|138972
1646381100000|2022-03-04 08:05:00|6150|6143|6148|6144|6156|6151|6123|6120|134636
1646381400000|2022-03-04 08:10:00|6147|6142|6103|6101|6154|6149|6097|6091|52021
1646381700000|2022-03-04 08:15:00|6102|6100|6050|6048|6102|6100|6044|6040|61214
1646382000000|2022-03-04 08:20:00|6053|6049|6065|6061|6073|6069|6047|6045|39296
1646382300000|2022-03-04 08:25:00|6064|6062|6079|6076|6087|6082|6054|6052|26061
1646382600000|2022-03-04 08:30:00|6078|6075|6058|6055|6078|6075|6050|6046|41056
1646382900000|2022-03-04 08:35:00|6059|6056|6063|6061|6081|6079|6055|6052|30458
1646383200000|2022-03-04 08:40:00|6064|6062|6069|6067|6076|6073|6063|6060|26826
1646383500000|2022-03-04 08:45:00|6070|6068|6083|6081|6094|6092|6070|6068|28378
1646383800000|2022-03-04 08:50:00|6082|6080|6070|6069|6092|6089|6068|6065|27838
1646384100000|2022-03-04 08:55:00|6071|6068|6070|6067|6076|6073|6061|6058|22548
1646384400000|2022-03-04 09:00:00|6071|6068|6076|6074|6081|6078|6063|6061|32061
1646384700000|2022-03-04 09:05:00|6075|6072|6060|6057|6078|6076|6048|6045|49146
1646385000000|2022-03-04 09:10:00|6058|6058|6024|6022|6060|6058|6015|6012|49105
1646385300000|2022-03-04 09:15:00|6025|6021|5994|5991|6026|6024|5994|5991|31667
1646385600000|2022-03-04 09:20:00|5995|5990|6020|6016|6035|6031|5995|5990|40286
1646385900000|2022-03-04 09:25:00|6019|6015|6030|6026|6040|6035|6002|6001|39561
1646386200000|2022-03-04 09:30:00|6031|6027|6044|6041|6057|6054|6029|6026|39014
1646386500000|2022-03-04 09:35:00|6045|6042|6019|6017|6048|6045|6017|6014|30001
1646386800000|2022-03-04 09:40:00|6020|6018|6032|6028|6032|6029|6004|6001|16186
1646387100000|2022-03-04 09:45:00|6031|6029|6036|6033|6046|6044|6028|6025|61112
1646387400000|2022-03-04 09:50:00|6035|6034|6022|6019|6038|6036|6021|6018|16929
1646387700000|2022-03-04 09:55:00|6023|6020|6042|6040|6045|6043|6010|6008|31402
1646388000000|2022-03-04 10:00:00|6041|6039|6054|6051|6061|6058|6036|6034|30437
1646388300000|2022-03-04 10:05:00|6053|6050|6052|6050|6061|6058|6044|6041|27882
1646388600000|2022-03-04 10:10:00|6053|6049|6021|6019|6053|6049|6018|6016|38476
1646388900000|2022-03-04 10:15:00|6022|6020|6015|6012|6030|6027|6012|6010|25686
1646389200000|2022-03-04 10:20:00|6014|6013|6021|6019|6024|6023|6005|6002|31195
1646389500000|2022-03-04 10:25:00|6020|6018|6023|6021|6027|6025|6009|6007|32770
1646389800000|2022-03-04 10:30:00|6024|6022|6023|6021|6028|6026|6017|6016|19242
1646390100000|2022-03-04 10:35:00|6022|6020|6011|6008|6027|6025|6008|6006|13356
1646390400000|2022-03-04 10:40:00|6012|6009|6014|6011|6021|6018|6005|6003|18403
1646390700000|2022-03-04 10:45:00|6015|6012|6022|6019|6023|6022|6007|6004|25153
1646391000000|2022-03-04 10:50:00|6023|6020|6006|6003|6023|6021|6005|6002|12615
1646391300000|2022-03-04 10:55:00|6004|6004|5998|5996|6008|6006|5998|5995|28054
1646391600000|2022-03-04 11:00:00|5999|5997|6000|5998|6002|5999|5990|5989|29602
1646391900000|2022-03-04 11:05:00|6001|5999|6006|6003|6012|6011|6000|5998|59473
1646392200000|2022-03-04 11:10:00|6007|6004|5993|5990|6008|6005|5991|5988|10329
1646392500000|2022-03-04 11:15:00|5992|5989|5976|5973|5992|5989|5971|5969|22034
1646392800000|2022-03-04 11:20:00|5977|5974|5985|5983|5992|5989|5977|5974|32952
1646393100000|2022-03-04 11:25:00|5984|5984|5983|5981|5985|5984|5977|5975|19916
1646393400000|2022-03-04 11:30:00|5984|5982|5974|5972|5985|5983|5972|5970|25608
1646393700000|2022-03-04 11:35:00|5975|5973|5967|5965|5978|5976|5965|5963|30468
1646394000000|2022-03-04 11:40:00|5966|5964|5970|5968|5971|5970|5964|5962|33266
1646394300000|2022-03-04 11:45:00|5969|5967|5959|5957|5969|5967|5958|5956|29218
1646394600000|2022-03-04 11:50:00|5958|5956|5957|5956|5964|5961|5953|5951|120068
1646394900000|2022-03-04 11:55:00|5956|5955|5957|5955|5961|5958|5951|5949|53639
1646395200000|2022-03-04 12:00:00|5958|5956|5952|5950|5958|5957|5948|5947|42808
1646395500000|2022-03-04 12:05:00|5951|5949|5934|5933|5953|5951|5929|5928|64135
1646395800000|2022-03-04 12:10:00|5935|5932|5950|5948|5950|5948|5934|5932|84357
1646396100000|2022-03-04 12:15:00|5951|5949|5952|5950|5959|5957|5946|5944|19110
1646396400000|2022-03-04 12:20:00|5953|5951|5952|5949|5959|5956|5948|5946|10970
1646396700000|2022-03-04 12:25:00|5951|5950|5958|5956|5961|5960|5948|5946|46499
1646397000000|2022-03-04 12:30:00|5959|5957|5959|5957|5965|5964|5956|5954|19002
1646397300000|2022-03-04 12:35:00|5958|5956|5970|5968|5971|5969|5955|5953|44542
1646397600000|2022-03-04 12:40:00|5971|5969|5992|5990|5997|5995|5970|5968|33743
1646397900000|2022-03-04 12:45:00|5993|5991|5983|5980|5993|5992|5978|5976|30557
1646398200000|2022-03-04 12:50:00|5982|5979|5982|5979|5985|5984|5975|5973|14477
1646398500000|2022-03-04 12:55:00|5981|5978|5982|5981|5986|5984|5975|5972|20440
1646398800000|2022-03-04 13:00:00|5983|5980|5974|5971|5984|5980|5967|5964|20064
1646399100000|2022-03-04 13:05:00|5975|5972|5969|5967|5978|5976|5967|5964|7692
1646399400000|2022-03-04 13:10:00|5968|5966|5967|5965|5976|5973|5966|5964|21982
1646399700000|2022-03-04 13:15:00|5968|5966|5980|5977|5982|5981|5967|5965|37118
1646400000000|2022-03-04 13:20:00|5979|5976|6001|5998|6002|6000|5976|5973|72204
1646400300000|2022-03-04 13:25:00|6000|5999|6004|6001|6006|6004|5988|5987|23572
1646400600000|2022-03-04 13:30:00|6005|6000|6017|6015|6017|6015|6004|6000|64915
1646400900000|2022-03-04 13:35:00|6016|6016|6007|6005|6020|6018|5999|5998|24511
1646401200000|2022-03-04 13:40:00|6008|6006|5993|5990|6010|6008|5988|5986|75031
1646401500000|2022-03-04 13:45:00|5992|5991|6007|6006|6008|6007|5988|5986|50854
1646401800000|2022-03-04 13:50:00|6008|6007|6025|6022|6028|6025|6003|6000|31853
1646402100000|2022-03-04 13:55:00|6024|6021|6034|6031|6035|6034|6020|6018|18536
1646402400000|2022-03-04 14:00:00|6033|6030|6031|6028|6034|6032|6026|6024|14805
1646402700000|2022-03-04 14:05:00|6030|6029|6037|6035|6037|6036|6027|6025|17058
1646403000000|2022-03-04 14:10:00|6038|6036|6035|6033|6053|6051|6035|6032|28530
1646403300000|2022-03-04 14:15:00|6034|6032|6042|6039|6044|6042|6029|6027|41783
1646403600000|2022-03-04 14:20:00|6043|6040|6043|6040|6051|6050|6037|6034|39953
1646403900000|2022-03-04 14:25:00|6044|6041|6050|6048|6057|6054|6041|6039|107186
1646404200000|2022-03-04 14:30:00|6051|6049|6078|6075|6086|6084|6044|6040|149636
1646404500000|2022-03-04 14:35:00|6077|6076|6088|6087|6095|6093|6053|6050|73782
1646404800000|2022-03-04 14:40:00|6087|6086|6107|6105|6111|6110|6082|6081|82912
1646405100000|2022-03-04 14:45:00|6108|6106|6073|6070|6108|6106|6073|6070|74860
1646405400000|2022-03-04 14:50:00|6072|6071|6082|6080|6090|6088|6068|6065|50386
1646405700000|2022-03-04 14:55:00|6081|6079|6085|6082|6094|6093|6078|6076|50947
1646406000000|2022-03-04 15:00:00|6084|6083|6089|6087|6098|6096|6083|6081|91306
1646406300000|2022-03-04 15:05:00|6088|6086|6065|6064|6089|6087|6063|6060|131321
1646406600000|2022-03-04 15:10:00|6064|6063|6049|6046|6073|6071|6048|6046|88554
1646406900000|2022-03-04 15:15:00|6048|6047|6051|6050|6057|6055|6042|6040|65816
1646407200000|2022-03-04 15:20:00|6050|6048|6055|6053|6063|6061|6046|6045|41325
1646407500000|2022-03-04 15:25:00|6054|6052|6068|6065|6072|6071|6053|6050|95717
1646407800000|2022-03-04 15:30:00|6067|6064|6069|6067|6070|6068|6052|6049|51125
1646408100000|2022-03-04 15:35:00|6068|6068|6068|6067|6077|6074|6058|6056|45683
1646408400000|2022-03-04 15:40:00|6067|6065|6039|6037|6068|6067|6039|6037|57307
1646408700000|2022-03-04 15:45:00|6038|6036|6047|6045|6058|6055|6034|6032|46060
1646409000000|2022-03-04 15:50:00|6046|6044|6055|6053|6061|6059|6045|6043|52410
1646409300000|2022-03-04 15:55:00|6054|6052|6044|6043|6056|6054|6040|6038|106291
1646409600000|2022-03-04 16:00:00|6043|6042|6048|6047|6052|6050|6040|6039|47926
1646409900000|2022-03-04 16:05:00|6049|6048|6052|6051|6057|6055|6045|6043|38537
1646410200000|2022-03-04 16:10:00|6053|6050|6050|6048|6053|6051|6041|6040|88860
1646410500000|2022-03-04 16:15:00|6052|6049|6060|6058|6063|6060|6047|6046|43695
1646410800000|2022-03-04 16:20:00|6059|6057|6061|6059|6068|6066|6054|6052|75445
1646411100000|2022-03-04 16:25:00|6060|6058|6055|6051|6075|6074|6052|6049|88877
1646640000000|2022-03-07 08:00:00|6141|6133|6242|6237|6277|6268|6139|6133|111606
1646640300000|2022-03-07 08:05:00|6240|6236|6263|6258|6278|6276|6234|6226|67538
1646640600000|2022-03-07 08:10:00|6264|6259|6240|6237|6282|6278|6226|6222|86863
1646640900000|2022-03-07 08:15:00|6238|6234|6243|6240|6263|6261|6220|6219|80714
1646641200000|2022-03-07 08:20:00|6242|6239|6215|6211|6242|6239|6205|6202|64303
1646641500000|2022-03-07 08:25:00|6214|6209|6197|6195|6229|6226|6195|6193|57417
1646641800000|2022-03-07 08:30:00|6196|6192|6188|6184|6196|6193|6157|6155|56794
1646642100000|2022-03-07 08:35:00|6187|6183|6189|6187|6215|6212|6181|6176|47760
1646642400000|2022-03-07 08:40:00|6190|6186|6180|6177|6209|6205|6166|6162|52112
1646642700000|2022-03-07 08:45:00|6179|6175|6197|6195|6204|6202|6146|6142|92070
1646643000000|2022-03-07 08:50:00|6196|6194|6150|6147|6201|6199|6145|6143|79939
1646643300000|2022-03-07 08:55:00|6149|6145|6145|6142|6150|6148|6125|6122|35868
1646643600000|2022-03-07 09:00:00|6146|6143|6148|6146|6160|6157|6140|6137|67533
1646643900000|2022-03-07 09:05:00|6149|6147|6171|6170|6186|6184|6143|6140|55855
1646644200000|2022-03-07 09:10:00|6173|6169|6152|6149|6176|6172|6148|6145|40571
1646644500000|2022-03-07 09:15:00|6151|6148|6171|6168|6176|6173|6140|6138|37915
1646644800000|2022-03-07 09:20:00|6172|6170|6164|6160|6176|6174|6156|6152|19175
1646645100000|2022-03-07 09:25:00|6163|6161|6137|6135|6167|6165|6136|6135|37572
1646645400000|2022-03-07 09:30:00|6138|6136|6146|6144|6158|6156|6136|6134|55136
1646645700000|2022-03-07 09:35:00|6145|6143|6158|6155|6168|6165|6137|6136|33376
1646646000000|2022-03-07 09:40:00|6157|6154|6163|6161|6167|6165|6146|6145|34157
1646646300000|2022-03-07 09:45:00|6164|6162|6153|6151|6165|6163|6146|6143|40708
1646646600000|2022-03-07 09:50:00|6154|6153|6143|6141|6159|6157|6133|6132|35072
1646646900000|2022-03-07 09:55:00|6142|6140|6134|6132|6143|6141|6131|6128|45723
1646647200000|2022-03-07 10:00:00|6133|6131|6118|6115|6136|6134|6111|6109|49757
1646647500000|2022-03-07 10:05:00|6117|6114|6116|6114|6120|6118|6102|6100|55819
1646647800000|2022-03-07 10:10:00|6115|6113|6151|6149|6151|6150|6112|6109|57858
1646648100000|2022-03-07 10:15:00|6150|6148|6167|6164|6172|6170|6149|6147|86607
1646648400000|2022-03-07 10:20:00|6166|6165|6173|6171|6175|6173|6162|6159|21527
1646648700000|2022-03-07 10:25:00|6174|6172|6168|6165|6180|6179|6162|6160|37951
1646649000000|2022-03-07 10:30:00|6167|6163|6197|6194|6200|6199|6158|6156|39528
1646649300000|2022-03-07 10:35:00|6196|6192|6193|6191|6210|6209|6189|6187|86858
1646649600000|2022-03-07 10:40:00|6192|6188|6209|6206|6209|6208|6184|6181|47576
1646649900000|2022-03-07 10:45:00|6210|6207|6211|6209|6216|6214|6203|6200|27335
1646650200000|2022-03-07 10:50:00|6210|6208|6230|6227|6231|6230|6205|6204|65173
1646650500000|2022-03-07 10:55:00|6229|6226|6245|6242|6246|6242|6225|6222|74144
1646650800000|2022-03-07 11:00:00|6246|6243|6247|6246|6253|6251|6231|6228|70604
1646651100000|2022-03-07 11:05:00|6248|6247|6242|6240|6255|6253|6238|6236|51662
1646651400000|2022-03-07 11:10:00|6243|6241|6241|6239|6255|6252|6241|6239|33942
1646651700000|2022-03-07 11:15:00|6240|6238|6255|6253|6261|6258|6235|6234|59381
1646652000000|2022-03-07 11:20:00|6256|6252|6255|6253|6269|6267|6247|6244|38949
1646652300000|2022-03-07 11:25:00|6254|6252|6244|6242|6265|6263|6243|6242|45725
1646652600000|2022-03-07 11:30:00|6245|6243|6243|6241|6250|6247|6235|6233|34103
1646652900000|2022-03-07 11:35:00|6244|6242|6227|6225|6244|6242|6224|6223|36801
1646653200000|2022-03-07 11:40:00|6226|6224|6242|6239|6242|6240|6226|6224|31228
1646653500000|2022-03-07 11:45:00|6243|6240|6237|6234|6245|6244|6235|6232|32470
1646653800000|2022-03-07 11:50:00|6236|6233|6233|6231|6238|6236|6216|6213|29056
1646654100000|2022-03-07 11:55:00|6234|6232|6230|6228|6251|6249|6229|6227|32616
1646654400000|2022-03-07 12:00:00|6231|6229|6236|6233|6237|6235|6216|6214|33680
1646654700000|2022-03-07 12:05:00|6235|6234|6247|6245|6247|6245|6224|6222|66367
1646655000000|2022-03-07 12:10:00|6248|6246|6221|6220|6249|6247|6221|6219|47830
1646655300000|2022-03-07 12:15:00|6222|6221|6214|6211|6233|6230|6199|6196|63336
1646655600000|2022-03-07 12:20:00|6213|6210|6201|6199|6224|6221|6194|6192|57002
1646655900000|2022-03-07 12:25:00|6203|6200|6230|6228|6230|6228|6198|6195|30408
1646656200000|2022-03-07 12:30:00|6233|6229|6220|6217|6245|6243|6214|6211|30422
1646656500000|2022-03-07 12:35:00|6219|6216|6192|6190|6220|6217|6189|6185|48440
1646656800000|2022-03-07 12:40:00|6191|6189|6199|6196|6200|6199|6182|6180|1627369
1646657100000|2022-03-07 12:45:00|6200|6197|6225|6223|6232|6230|6200|6197|34653
1646657400000|2022-03-07 12:50:00|6224|6222|6206|6203|6224|6222|6199|6198|27331
1646657700000|2022-03-07 12:55:00|6205|6202|6191|6189|6210|6207|6189|6187|21487
1646658000000|2022-03-07 13:00:00|6192|6190|6213|6210|6213|6212|6186|6184|27077
1646658300000|2022-03-07 13:05:00|6212|6209|6220|6218|6221|6219|6202|6200|23736
1646658600000|2022-03-07 13:10:00|6219|6217|6220|6218|6225|6223|6213|6212|13105
1646658900000|2022-03-07 13:15:00|6221|6219|6215|6213|6223|6221|6208|6206|18049
1646659200000|2022-03-07 13:20:00|6216|6214|6189|6187|6222|6221|6188|6186|27480
1646659500000|2022-03-07 13:25:00|6188|6186|6175|6173|6192|6190|6172|6170|30094
1646659800000|2022-03-07 13:30:00|6174|6172|6159|6156|6176|6174|6150|6148|31251
1646660100000|2022-03-07 13:35:00|6158|6154|6161|6159|6161|6159|6148|6147|28819
1646660400000|2022-03-07 13:40:00|6160|6158|6126|6123|6170|6168|6124|6122|38458
1646660700000|2022-03-07 13:45:00|6127|6124|6134|6131|6136|6132|6105|6099|63077
1646661000000|2022-03-07 13:50:00|6135|6132|6098|6096|6138|6136|6089|6088|46134
1646661300000|2022-03-07 13:55:00|6097|6095|6079|6077|6100|6098|6071|6068|42063
1646661600000|2022-03-07 14:00:00|6080|6078|6079|6077|6084|6083|6066|6063|41994
1646661900000|2022-03-07 14:05:00|6080|6078|6074|6071|6080|6079|6064|6063|34120
1646662200000|2022-03-07 14:10:00|6075|6072|6077|6075|6079|6077|6065|6062|25829
1646662500000|2022-03-07 14:15:00|6076|6074|6068|6066|6080|6078|6067|6066|59319
1646662800000|2022-03-07 14:20:00|6069|6067|6044|6043|6074|6072|6044|6043|45126
1646663100000|2022-03-07 14:25:00|6045|6044|6041|6039|6063|6061|6036|6034|193599
1646663400000|2022-03-07 14:30:00|6042|6040|6055|6052|6085|6082|6038|6036|649715
1646663700000|2022-03-07 14:35:00|6054|6053|6039|6037|6060|6058|6030|6028|72269
1646664000000|2022-03-07 14:40:00|6041|6038|6046|6043|6056|6053|6033|6031|314395
1646664300000|2022-03-07 14:45:00|6045|6042|6060|6057|6073|6071|6043|6041|87562
1646664600000|2022-03-07 14:50:00|6059|6058|6063|6061|6066|6064|6052|6049|59694
1646664900000|2022-03-07 14:55:00|6062|6060|6068|6066|6079|6077|6059|6057|57377
1646665200000|2022-03-07 15:00:00|6067|6065|6073|6071|6075|6073|6050|6048|64592
1646665500000|2022-03-07 15:05:00|6072|6070|6072|6070|6076|6074|6062|6060|52669
1646665800000|2022-03-07 15:10:00|6071|6069|6063|6061|6074|6072|6063|6061|44170
1646666100000|2022-03-07 15:15:00|6064|6062|6058|6056|6072|6070|6057|6054|53760
1646666400000|2022-03-07 15:20:00|6057|6057|6038|6035|6060|6058|6036|6034|99479
1646666700000|2022-03-07 15:25:00|6036|6036|6029|6027|6047|6044|6028|6026|50141
1646667000000|2022-03-07 15:30:00|6028|6026|6028|6026|6040|6039|6024|6022|31826
1646667300000|2022-03-07 15:35:00|6029|6027|6054|6052|6061|6059|6028|6026|42533
1646667600000|2022-03-07 15:40:00|6053|6051|6035|6033|6061|6059|6029|6028|111904
1646667900000|2022-03-07 15:45:00|6034|6032|6032|6030|6041|6039|6026|6023|62976
1646668200000|2022-03-07 15:50:00|6031|6029|6023|6021|6041|6039|6021|6019|48274
1646668500000|2022-03-07 15:55:00|6024|6022|6022|6020|6034|6033|6021|6019|74065
1646668800000|2022-03-07 16:00:00|6021|6019|6028|6026|6029|6028|6016|6015|58852
1646669100000|2022-03-07 16:05:00|6027|6027|6028|6027|6032|6030|6019|6018|62386
1646669400000|2022-03-07 16:10:00|6027|6026|6032|6030|6045|6043|6025|6024|68467
1646669700000|2022-03-07 16:15:00|6031|6029|6033|6031|6043|6041|6028|6026|43225
1646670000000|2022-03-07 16:20:00|6032|6030|6033|6031|6044|6042|6030|6029|73874
1646670300000|2022-03-07 16:25:00|6032|6030|6026|6024|6035|6034|6025|6023|85111
1646726400000|2022-03-08 08:00:00|5954|5942|5961|5954|5977|5973|5934|5928|116123
1646726700000|2022-03-08 08:05:00|5962|5955|5929|5925|5970|5966|5926|5924|52479
1646727000000|2022-03-08 08:10:00|5927|5924|5942|5939|5950|5946|5924|5922|67169
1646727300000|2022-03-08 08:15:00|5941|5938|5943|5939|5951|5948|5928|5925|55672
1646727600000|2022-03-08 08:20:00|5942|5940|5953|5949|5958|5954|5932|5928|54361
1646727900000|2022-03-08 08:25:00|5952|5950|5973|5969|5980|5976|5952|5950|48021
1646728200000|2022-03-08 08:30:00|5972|5970|5969|5965|5979|5976|5947|5944|48136
1646728500000|2022-03-08 08:35:00|5968|5964|5988|5985|6006|6003|5967|5964|43039
1646728800000|2022-03-08 08:40:00|5987|5986|5948|5944|5995|5992|5945|5943|66723
1646729100000|2022-03-08 08:45:00|5946|5943|5949|5946|5950|5948|5924|5921|82768
1646729400000|2022-03-08 08:50:00|5950|5947|5947|5944|5958|5955|5921|5919|58995
1646729700000|2022-03-08 08:55:00|5949|5945|5925|5922|5958|5955|5919|5915|52090
1646730000000|2022-03-08 09:00:00|5926|5923|5915|5913|5941|5939|5913|5909|68335
1646730300000|2022-03-08 09:05:00|5916|5914|5908|5906|5930|5928|5902|5900|53370
1646730600000|2022-03-08 09:10:00|5907|5905|5891|5888|5914|5912|5884|5881|32379
1646730900000|2022-03-08 09:15:00|5892|5889|5900|5898|5905|5901|5886|5883|24549
1646731200000|2022-03-08 09:20:00|5899|5897|5902|5899|5911|5908|5893|5892|37495
1646731500000|2022-03-08 09:25:00|5904|5900|5899|5896|5908|5906|5890|5887|29741
1646731800000|2022-03-08 09:30:00|5896|5895|5870|5868|5903|5901|5869|5867|49645
1646732100000|2022-03-08 09:35:00|5868|5867|5863|5861|5875|5872|5856|5854|49733
1646732400000|2022-03-08 09:40:00|5862|5860|5846|5844|5870|5869|5845|5842|34568
1646732700000|2022-03-08 09:45:00|5847|5845|5843|5841|5849|5847|5833|5831|46772
1646733000000|2022-03-08 09:50:00|5842|5842|5874|5872|5875|5873|5842|5841|36900
1646733300000|2022-03-08 09:55:00|5873|5873|5882|5879|5885|5882|5863|5859|19081
1646733600000|2022-03-08 10:00:00|5881|5878|5884|5882|5893|5890|5878|5875|12683
1646733900000|2022-03-08 10:05:00|5883|5881|5886|5883|5891|5888|5876|5874|37338
1646734200000|2022-03-08 10:10:00|5887|5884|5887|5884|5902|5900|5886|5883|36150
1646734500000|2022-03-08 10:15:00|5886|5883|5853|5851|5891|5888|5853|5850|43917
1646734800000|2022-03-08 10:20:00|5852|5850|5847|5845|5867|5865|5845|5843|46139
1646735100000|2022-03-08 10:25:00|5846|5844|5873|5871|5874|5872|5846|5844|68139
1646735400000|2022-03-08 10:30:00|5872|5870|5864|5862|5872|5870|5857|5854|20769
1646735700000|2022-03-08 10:35:00|5863|5861|5859|5857|5878|5875|5854|5851|44266
1646736000000|2022-03-08 10:40:00|5860|5858|5868|5866|5871|5869|5857|5855|32266
1646736300000|2022-03-08 10:45:00|5867|5865|5864|5862|5868|5865|5851|5849|36790
1646736600000|2022-03-08 10:50:00|5866|5863|5851|5849|5873|5871|5850|5849|19496
1646736900000|2022-03-08 10:55:00|5852|5850|5860|5857|5864|5863|5852|5850|10466
1646737200000|2022-03-08 11:00:00|5859|5856|5858|5856|5865|5863|5852|5850|20953
1646737500000|2022-03-08 11:05:00|5859|5857|5884|5882|5885|5883|5856|5854|86727
1646737800000|2022-03-08 11:10:00|5885|5883|5892|5889|5905|5902|5885|5883|84779
1646738100000|2022-03-08 11:15:00|5891|5888|5884|5881|5891|5890|5872|5870|32230
1646738400000|2022-03-08 11:20:00|5885|5882|5890|5888|5898|5896|5882|5880|23036
1646738700000|2022-03-08 11:25:00|5889|5887|5881|5880|5894|5892|5881|5880|17133
1646739000000|2022-03-08 11:30:00|5882|5879|5869|5867|5884|5882|5863|5861|28395
1646739300000|2022-03-08 11:35:00|5868|5866|5865|5863|5876|5874|5862|5860|18219
1646739600000|2022-03-08 11:40:00|5866|5864|5862|5861|5867|5865|5856|5854|24481
1646739900000|2022-03-08 11:45:00|5863|5862|5859|5857|5868|5865|5855|5854|25929
1646740200000|2022-03-08 11:50:00|5860|5858|5872|5870|5875|5872|5860|5858|48827
1646740500000|2022-03-08 11:55:00|5871|5869|5887|5885|5888|5885|5868|5866|15752
1646740800000|2022-03-08 12:00:00|5888|5886|5903|5901|5906|5904|5884|5883|33136
1646741100000|2022-03-08 12:05:00|5904|5902|5941|5939|5943|5940|5903|5902|41149
1646741400000|2022-03-08 12:10:00|5942|5940|5931|5928|5950|5946|5930|5927|44938
1646741700000|2022-03-08 12:15:00|5930|5929|5927|5925|5931|5930|5922|5920|10066
1646742000000|2022-03-08 12:20:00|5926|5924|5925|5923|5927|5925|5918|5917|10967
1646742300000|2022-03-08 12:25:00|5926|5924|5902|5900|5926|5924|5900|5899|61571
1646742600000|2022-03-08 12:30:00|5903|5901|5881|5878|5905|5903|5877|5875|18611
1646742900000|2022-03-08 12:35:00|5880|5877|5875|5872|5888|5886|5874|5872|18027
1646743200000|2022-03-08 12:40:00|5876|5873|5884|5882|5885|5883|5869|5866|24225
1646743500000|2022-03-08 12:45:00|5885|5883|5867|5864|5891|5889|5866|5863|19777
1646743800000|2022-03-08 12:50:00|5866|5865|5850|5847|5869|5866|5850|5847|15549
1646744100000|2022-03-08 12:55:00|5849|5846|5847|5844|5855|5853|5841|5838|23232
1646744400000|2022-03-08 13:00:00|5846|5843|5839|5836|5847|5844|5826|5824|34003
1646744700000|2022-03-08 13:05:00|5840|5837|5855|5852|5869|5866|5839|5836|24746
1646745000000|2022-03-08 13:10:00|5854|5851|5833|5831|5855|5853|5830|5829|41673
1646745300000|2022-03-08 13:15:00|5834|5832|5824|5823|5839|5837|5822|5820|48325
1646745600000|2022-03-08 13:20:00|5825|5821|5825|5824|5835|5832|5808|5805|22165
1646745900000|2022-03-08 13:25:00|5824|5823|5830|5828|5837|5835|5821|5819|31142
1646746200000|2022-03-08 13:30:00|5831|5829|5871|5868|5871|5868|5818|5816|65752
1646746500000|2022-03-08 13:35:00|5870|5869|5882|5880|5892|5889|5870|5867|27148
1646746800000|2022-03-08 13:40:00|5883|5881|5871|5868|5889|5886|5866|5863|25211
1646747100000|2022-03-08 13:45:00|5872|5869|5863|5861|5876|5874|5858|5857|40483
1646747400000|2022-03-08 13:50:00|5862|5860|5855|5852|5863|5860|5845|5843|41995
1646747700000|2022-03-08 13:55:00|5856|5853|5842|5840|5865|5862|5838|5835|48111
1646748000000|2022-03-08 14:00:00|5841|5839|5843|5841|5846|5843|5828|5826|42426
1646748300000|2022-03-08 14:05:00|5842|5840|5826|5824|5843|5841|5825|5823|46983
1646748600000|2022-03-08 14:10:00|5827|5825|5827|5824|5833|5832|5818|5816|35034
1646748900000|2022-03-08 14:15:00|5828|5826|5813|5811|5830|5827|5799|5796|52692
1646749200000|2022-03-08 14:20:00|5812|5810|5854|5852|5855|5852|5810|5807|52845
1646749500000|2022-03-08 14:25:00|5853|5851|5883|5882|5888|5884|5853|5851|36401
1646749800000|2022-03-08 14:30:00|5882|5880|5916|5913|5929|5927|5881|5879|112710
1646750100000|2022-03-08 14:35:00|5917|5915|5886|5884|5920|5918|5883|5879|66941
1646750400000|2022-03-08 14:40:00|5885|5883|5854|5851|5891|5890|5854|5851|65004
1646750700000|2022-03-08 14:45:00|5853|5852|5859|5857|5863|5862|5843|5841|43913
1646751000000|2022-03-08 14:50:00|5858|5856|5867|5865|5869|5867|5847|5845|91558
1646751300000|2022-03-08 14:55:00|5866|5864|5901|5899|5903|5901|5866|5864|52233
1646751600000|2022-03-08 15:00:00|5900|5898|5907|5904|5910|5908|5892|5890|77927
1646751900000|2022-03-08 15:05:00|5906|5905|5921|5919|5926|5923|5906|5904|83425
1646752200000|2022-03-08 15:10:00|5920|5920|5932|5929|5943|5940|5919|5918|67246
1646752500000|2022-03-08 15:15:00|5931|5928|5945|5943|5950|5949|5924|5923|154252
1646752800000|2022-03-08 15:20:00|5944|5944|5919|5917|5950|5948|5917|5916|49623
1646753100000|2022-03-08 15:25:00|5918|5916|5911|5908|5927|5925|5911|5907|40466
1646753400000|2022-03-08 15:30:00|5910|5909|5926|5924|5928|5927|5909|5907|54652
1646753700000|2022-03-08 15:35:00|5927|5925|5931|5929|5938|5936|5920|5919|45370
1646754000000|2022-03-08 15:40:00|5930|5928|5930|5929|5939|5938|5924|5922|57184
1646754300000|2022-03-08 15:45:00|5929|5928|5911|5910|5931|5929|5911|5910|302261
1646754600000|2022-03-08 15:50:00|5910|5909|5909|5908|5912|5910|5895|5894|266088
1646754900000|2022-03-08 15:55:00|5908|5907|5911|5910|5911|5910|5894|5892|44834
1646755200000|2022-03-08 16:00:00|5912|5911|5905|5903|5914|5912|5897|5894|52189
1646755500000|2022-03-08 16:05:00|5906|5904|5891|5889|5908|5906|5887|5885|65677
1646755800000|2022-03-08 16:10:00|5892|5890|5888|5886|5894|5893|5880|5879|70946
1646756100000|2022-03-08 16:15:00|5889|5887|5901|5899|5907|5905|5883|5882|70520
1646756400000|2022-03-08 16:20:00|5900|5900|5903|5901|5905|5903|5891|5889|62741
1646756700000|2022-03-08 16:25:00|5902|5900|5885|5882|5908|5906|5884|5880|158024
1646812800000|2022-03-09 08:00:00|5923|5901|5874|5869|5933|5910|5845|5844|163051
1646813100000|2022-03-09 08:05:00|5875|5871|5834|5831|5885|5879|5833|5831|74289
1646813400000|2022-03-09 08:10:00|5833|5830|5816|5812|5837|5833|5812|5810|103633
1646813700000|2022-03-09 08:15:00|5817|5813|5789|5786|5825|5823|5780|5778|116465
1646814000000|2022-03-09 08:20:00|5788|5787|5762|5761|5789|5787|5760|5756|83131
1646814300000|2022-03-09 08:25:00|5761|5760|5738|5735|5779|5776|5737|5734|88541
1646814600000|2022-03-09 08:30:00|5737|5734|5723|5721|5746|5744|5720|5718|83102
1646814900000|2022-03-09 08:35:00|5724|5722|5702|5701|5724|5722|5681|5679|154848
1646815200000|2022-03-09 08:40:00|5700|5700|5689|5687|5702|5701|5687|5686|71661
1646815500000|2022-03-09 08:45:00|5690|5688|5722|5721|5724|5722|5690|5688|42925
1646815800000|2022-03-09 08:50:00|5724|5720|5701|5698|5727|5724|5699|5697|36323
1646816100000|2022-03-09 08:55:00|5702|5699|5729|5726|5731|5726|5698|5695|34877
1646816400000|2022-03-09 09:00:00|5730|5728|5741|5738|5750|5749|5727|5725|96155
1646816700000|2022-03-09 09:05:00|5742|5739|5725|5722|5743|5740|5720|5717|64259
1646817000000|2022-03-09 09:10:00|5726|5723|5736|5732|5741|5739|5720|5719|29540
1646817300000|2022-03-09 09:15:00|5735|5733|5722|5720|5735|5733|5719|5717|24294
1646817600000|2022-03-09 09:20:00|5723|5721|5741|5739|5745|5743|5718|5717|40274
1646817900000|2022-03-09 09:25:00|5740|5738|5770|5768|5773|5771|5737|5734|45638
1646818200000|2022-03-09 09:30:00|5771|5769|5731|5727|5774|5772|5731|5727|77797
1646818500000|2022-03-09 09:35:00|5730|5725|5727|5725|5732|5730|5718|5715|109044
1646818800000|2022-03-09 09:40:00|5726|5724|5719|5716|5728|5727|5706|5704|34927
1646819100000|2022-03-09 09:45:00|5718|5717|5713|5711|5718|5717|5703|5700|37246
1646819400000|2022-03-09 09:50:00|5712|5710|5696|5693|5720|5717|5690|5688|40458
1646819700000|2022-03-09 09:55:00|5695|5694|5721|5719|5726|5722|5694|5692|54718
1646820000000|2022-03-09 10:00:00|5720|5718|5732|5729|5732|5729|5714|5712|23212
1646820300000|2022-03-09 10:05:00|5731|5730|5729|5726|5736|5734|5726|5724|23003
1646820600000|2022-03-09 10:10:00|5730|5727|5723|5721|5739|5737|5721|5719|22090
1646820900000|2022-03-09 10:15:00|5724|5722|5727|5726|5735|5733|5719|5717|34699
1646821200000|2022-03-09 10:20:00|5726|5725|5714|5711|5728|5727|5706|5703|26081
1646821500000|2022-03-09 10:25:00|5715|5712|5722|5720|5724|5723|5707|5705|28805
1646821800000|2022-03-09 10:30:00|5723|5722|5719|5717|5725|5724|5715|5713|26453
1646822100000|2022-03-09 10:35:00|5718|5718|5743|5740|5743|5741|5714|5713|25488
1646822400000|2022-03-09 10:40:00|5742|5741|5729|5727|5745|5744|5727|5725|16442
1646822700000|2022-03-09 10:45:00|5730|5728|5734|5733|5738|5736|5725|5724|21085
1646823000000|2022-03-09 10:50:00|5735|5732|5754|5752|5758|5756|5727|5725|79270
1646823300000|2022-03-09 10:55:00|5753|5751|5755|5754|5760|5757|5738|5737|30435
1646823600000|2022-03-09 11:00:00|5756|5755|5754|5752|5758|5756|5746|5743|16011
1646823900000|2022-03-09 11:05:00|5755|5751|5764|5762|5764|5762|5747|5746|15962
1646824200000|2022-03-09 11:10:00|5763|5761|5752|5751|5763|5762|5749|5747|18744
1646824500000|2022-03-09 11:15:00|5753|5752|5744|5743|5759|5758|5744|5743|24683
1646824800000|2022-03-09 11:20:00|5743|5742|5750|5747|5753|5752|5736|5733|26450
1646825100000|2022-03-09 11:25:00|5751|5748|5735|5733|5754|5753|5733|5731|18535
1646825400000|2022-03-09 11:30:00|5734|5732|5731|5729|5743|5742|5726|5725|32586
1646825700000|2022-03-09 11:35:00|5732|5730|5722|5720|5736|5735|5716|5715|23490
1646826000000|2022-03-09 11:40:00|5721|5721|5720|5718|5727|5725|5720|5718|19841
1646826300000|2022-03-09 11:45:00|5719|5717|5715|5712|5722|5719|5706|5704|48367
1646826600000|2022-03-09 11:50:00|5716|5713|5706|5704|5719|5716|5704|5702|20076
1646826900000|2022-03-09 11:55:00|5707|5705|5715|5713|5716|5715|5704|5703|24689
1646827200000|2022-03-09 12:00:00|5716|5714|5717|5715|5724|5723|5705|5704|76697
1646827500000|2022-03-09 12:05:00|5716|5714|5713|5712|5716|5715|5709|5707|21146
1646827800000|2022-03-09 12:10:00|5712|5711|5717|5715|5718|5716|5709|5707|23271
1646828100000|2022-03-09 12:15:00|5716|5714|5712|5710|5719|5718|5711|5709|24097
1646828400000|2022-03-09 12:20:00|5713|5713|5711|5709|5714|5713|5706|5704|31702
1646828700000|2022-03-09 12:25:00|5712|5710|5707|5705|5712|5710|5704|5702|16839
1646829000000|2022-03-09 12:30:00|5708|5706|5692|5690|5711|5710|5689|5687|40696
1646829300000|2022-03-09 12:35:00|5691|5689|5691|5688|5694|5692|5686|5685|26671
1646829600000|2022-03-09 12:40:00|5690|5689|5684|5682|5691|5690|5680|5679|27578
1646829900000|2022-03-09 12:45:00|5685|5683|5700|5698|5701|5699|5680|5679|35296
1646830200000|2022-03-09 12:50:00|5701|5699|5681|5679|5702|5701|5676|5675|41504
1646830500000|2022-03-09 12:55:00|5682|5680|5671|5669|5689|5686|5670|5667|28453
1646830800000|2022-03-09 13:00:00|5672|5670|5658|5656|5672|5671|5656|5654|33005
1646831100000|2022-03-09 13:05:00|5657|5655|5657|5655|5663|5662|5655|5654|33642
1646831400000|2022-03-09 13:10:00|5656|5656|5644|5642|5662|5660|5642|5641|34061
1646831700000|2022-03-09 13:15:00|5645|5643|5636|5634|5649|5648|5635|5632|30875
1646832000000|2022-03-09 13:20:00|5635|5633|5659|5657|5662|5661|5632|5630|33929
1646832300000|2022-03-09 13:25:00|5660|5658|5656|5655|5662|5661|5655|5653|31308
1646832600000|2022-03-09 13:30:00|5655|5654|5655|5653|5658|5657|5647|5645|17446
1646832900000|2022-03-09 13:35:00|5654|5652|5660|5659|5661|5659|5648|5646|26870
1646833200000|2022-03-09 13:40:00|5659|5658|5648|5646|5665|5664|5645|5644|29671
1646833500000|2022-03-09 13:45:00|5647|5645|5652|5650|5660|5658|5634|5632|48800
1646833800000|2022-03-09 13:50:00|5651|5649|5646|5644|5651|5649|5632|5630|37823
1646834100000|2022-03-09 13:55:00|5647|5645|5648|5646|5653|5651|5642|5640|40060
1646834400000|2022-03-09 14:00:00|5647|5647|5647|5646|5660|5658|5647|5646|25370
1646834700000|2022-03-09 14:05:00|5648|5647|5649|5646|5668|5666|5644|5641|72958
1646835000000|2022-03-09 14:10:00|5650|5647|5637|5635|5651|5649|5631|5629|60430
1646835300000|2022-03-09 14:15:00|5636|5634|5648|5646|5650|5649|5636|5634|40214
1646835600000|2022-03-09 14:20:00|5649|5647|5639|5637|5655|5654|5636|5634|42065
1646835900000|2022-03-09 14:25:00|5640|5638|5657|5655|5662|5660|5635|5633|71077
1646836200000|2022-03-09 14:30:00|5658|5656|5654|5652|5668|5666|5622|5619|157846
1646836500000|2022-03-09 14:35:00|5655|5653|5682|5680|5690|5688|5646|5644|113923
1646836800000|2022-03-09 14:40:00|5683|5681|5704|5703|5713|5712|5683|5680|111302
1646837100000|2022-03-09 14:45:00|5706|5704|5687|5685|5707|5705|5675|5673|146900
1646837400000|2022-03-09 14:50:00|5686|5683|5701|5699|5710|5709|5678|5676|86777
1646837700000|2022-03-09 14:55:00|5702|5698|5702|5699|5715|5714|5694|5692|85836
1646838000000|2022-03-09 15:00:00|5703|5700|5721|5718|5726|5725|5696|5694|238588
1646838300000|2022-03-09 15:05:00|5720|5719|5716|5714|5727|5726|5714|5712|122467
1646838600000|2022-03-09 15:10:00|5717|5715|5743|5741|5743|5742|5708|5705|141647
1646838900000|2022-03-09 15:15:00|5744|5742|5753|5751|5758|5755|5738|5737|87029
1646839200000|2022-03-09 15:20:00|5752|5750|5759|5757|5763|5760|5746|5743|53178
1646839500000|2022-03-09 15:25:00|5758|5756|5755|5752|5760|5759|5746|5744|80743
1646839800000|2022-03-09 15:30:00|5756|5753|5781|5779|5781|5779|5754|5753|66405
1646840100000|2022-03-09 15:35:00|5782|5780|5778|5776|5793|5792|5777|5776|79812
1646840400000|2022-03-09 15:40:00|5779|5777|5786|5784|5788|5786|5777|5775|70788
1646840700000|2022-03-09 15:45:00|5787|5785|5768|5766|5794|5793|5763|5761|81328
1646841000000|2022-03-09 15:50:00|5767|5765|5773|5771|5773|5772|5763|5761|68792
1646841300000|2022-03-09 15:55:00|5772|5772|5771|5769|5781|5779|5767|5766|49450
1646841600000|2022-03-09 16:00:00|5770|5770|5768|5766|5775|5774|5763|5761|70103
1646841900000|2022-03-09 16:05:00|5769|5767|5784|5783|5788|5786|5768|5766|79580
1646842200000|2022-03-09 16:10:00|5783|5782|5774|5773|5792|5790|5774|5773|104245
1646842500000|2022-03-09 16:15:00|5773|5772|5783|5781|5785|5782|5768|5767|75684
1646842800000|2022-03-09 16:20:00|5782|5782|5784|5783|5787|5786|5775|5774|121985
1646843100000|2022-03-09 16:25:00|5785|5784|5807|5804|5817|5815|5784|5783|138342
1646899500000|2022-03-10 08:05:00|5508|5505|5495|5492|5522|5517|5481|5479|129277
1646899800000|2022-03-10 08:10:00|5496|5493|5432|5429|5499|5497|5423|5420|170978
1646900100000|2022-03-10 08:15:00|5431|5430|5380|5379|5431|5430|5368|5364|123686
1646900400000|2022-03-10 08:20:00|5379|5378|5445|5441|5467|5463|5378|5375|87185
1646900700000|2022-03-10 08:25:00|5443|5438|5438|5435|5455|5454|5421|5418|64597
1646901000000|2022-03-10 08:30:00|5436|5434|5415|5412|5438|5434|5402|5400|66235
1646901300000|2022-03-10 08:35:00|5414|5413|5449|5445|5449|5445|5413|5413|43055
1646901600000|2022-03-10 08:40:00|5448|5447|5445|5442|5456|5454|5422|5420|37250
1646901900000|2022-03-10 08:45:00|5444|5441|5448|5446|5454|5451|5427|5425|69965
1646902200000|2022-03-10 08:50:00|5447|5445|5448|5446|5456|5452|5436|5435|27180
1646902500000|2022-03-10 08:55:00|5449|5447|5432|5429|5459|5454|5432|5429|39973
1646902800000|2022-03-10 09:00:00|5433|5430|5450|5446|5460|5456|5431|5430|74829
1646903100000|2022-03-10 09:05:00|5451|5447|5441|5438|5461|5459|5441|5438|58266
1646903400000|2022-03-10 09:10:00|5440|5437|5418|5416|5445|5444|5417|5416|70868
1646903700000|2022-03-10 09:15:00|5420|5417|5436|5432|5445|5442|5412|5410|116525
1646904000000|2022-03-10 09:20:00|5437|5433|5452|5449|5460|5457|5436|5433|58470
1646904300000|2022-03-10 09:25:00|5451|5448|5440|5438|5465|5462|5440|5437|48740
1646904600000|2022-03-10 09:30:00|5441|5439|5430|5427|5447|5444|5414|5412|52536
1646904900000|2022-03-10 09:35:00|5429|5426|5410|5407|5429|5427|5403|5401|45789
1646905200000|2022-03-10 09:40:00|5409|5406|5428|5425|5430|5426|5387|5385|37040
1646905500000|2022-03-10 09:45:00|5429|5426|5438|5436|5444|5442|5422|5418|30147
1646905800000|2022-03-10 09:50:00|5439|5437|5438|5436|5451|5449|5430|5427|41328
1646906100000|2022-03-10 09:55:00|5437|5435|5408|5406|5445|5443|5403|5400|53191
1646906400000|2022-03-10 10:00:00|5407|5405|5418|5416|5421|5418|5399|5395|40217
1646906700000|2022-03-10 10:05:00|5417|5415|5440|5438|5441|5439|5414|5411|40227
1646907000000|2022-03-10 10:10:00|5439|5437|5463|5461|5467|5465|5438|5435|53636
1646907300000|2022-03-10 10:15:00|5464|5462|5480|5479|5480|5479|5460|5458|45061
1646907600000|2022-03-10 10:20:00|5481|5478|5484|5482|5496|5493|5477|5475|102223
1646907900000|2022-03-10 10:25:00|5485|5483|5473|5471|5489|5487|5473|5471|52319
1646908200000|2022-03-10 10:30:00|5472|5470|5489|5487|5490|5488|5463|5461|94855
1646908500000|2022-03-10 10:35:00|5490|5488|5500|5497|5500|5497|5489|5487|39030
1646908800000|2022-03-10 10:40:00|5501|5498|5503|5501|5506|5505|5490|5488|55213
1646909100000|2022-03-10 10:45:00|5504|5502|5512|5510|5515|5513|5502|5499|36598
1646909400000|2022-03-10 10:50:00|5511|5509|5516|5514|5524|5522|5508|5507|55388
1646909700000|2022-03-10 10:55:00|5515|5513|5507|5506|5519|5517|5507|5505|25303
1646910000000|2022-03-10 11:00:00|5508|5507|5497|5494|5510|5507|5495|5492|23934
1646910300000|2022-03-10 11:05:00|5496|5493|5488|5486|5496|5493|5475|5473|21976
1646910600000|2022-03-10 11:10:00|5487|5485|5455|5454|5488|5485|5454|5452|33347
1646910900000|2022-03-10 11:15:00|5456|5453|5465|5463|5466|5464|5454|5452|22315
1646911200000|2022-03-10 11:20:00|5464|5464|5473|5471|5478|5475|5464|5463|21695
1646911500000|2022-03-10 11:25:00|5474|5472|5480|5478|5484|5481|5471|5469|18562
1646911800000|2022-03-10 11:30:00|5479|5477|5486|5483|5491|5489|5477|5475|22218
1646912100000|2022-03-10 11:35:00|5487|5484|5480|5478|5492|5490|5479|5477|19141
1646912400000|2022-03-10 11:40:00|5479|5477|5486|5484|5492|5490|5477|5475|20967
1646912700000|2022-03-10 11:45:00|5485|5483|5480|5479|5486|5484|5479|5477|24648
1646913000000|2022-03-10 11:50:00|5481|5480|5482|5479|5494|5491|5480|5479|17440
1646913300000|2022-03-10 11:55:00|5483|5482|5488|5486|5492|5490|5482|5481|16925
1646913600000|2022-03-10 12:00:00|5489|5487|5490|5489|5492|5490|5487|5486|54226
1646913900000|2022-03-10 12:05:00|5491|5488|5468|5466|5491|5489|5466|5464|27195
1646914200000|2022-03-10 12:10:00|5469|5467|5477|5475|5483|5481|5468|5467|21624
1646914500000|2022-03-10 12:15:00|5476|5474|5476|5474|5479|5477|5470|5468|21027
1646914800000|2022-03-10 12:20:00|5475|5473|5481|5480|5486|5484|5473|5471|25512
1646915100000|2022-03-10 12:25:00|5482|5481|5487|5485|5488|5486|5479|5478|19068
1646915400000|2022-03-10 12:30:00|5486|5484|5468|5466|5494|5491|5468|5466|37883
1646915700000|2022-03-10 12:35:00|5469|5467|5462|5460|5475|5473|5449|5447|54103
1646916000000|2022-03-10 12:40:00|5463|5461|5480|5478|5482|5480|5462|5460|34729
1646916300000|2022-03-10 12:45:00|5481|5479|5476|5472|5487|5483|5461|5458|72263
1646916600000|2022-03-10 12:50:00|5475|5473|5477|5474|5493|5489|5475|5472|46900
1646916900000|2022-03-10 12:55:00|5476|5475|5470|5469|5482|5480|5465|5462|30208
1646917200000|2022-03-10 13:00:00|5471|5470|5470|5468|5478|5476|5463|5461|44278
1646917500000|2022-03-10 13:05:00|5469|5466|5469|5467|5477|5475|5464|5462|36182
1646917800000|2022-03-10 13:10:00|5468|5468|5466|5463|5479|5477|5449|5448|60197
1646918100000|2022-03-10 13:15:00|5467|5464|5455|5453|5471|5469|5430|5429|53599
1646918400000|2022-03-10 13:20:00|5454|5452|5452|5450|5467|5464|5446|5445|27232
1646918700000|2022-03-10 13:25:00|5450|5449|5440|5438|5451|5450|5436|5433|49560
1646919000000|2022-03-10 13:30:00|5439|5437|5469|5467|5475|5473|5439|5437|28990
1646919300000|2022-03-10 13:35:00|5470|5469|5459|5456|5474|5472|5454|5452|37152
1646919600000|2022-03-10 13:40:00|5460|5457|5471|5469|5475|5473|5455|5454|27006
1646919900000|2022-03-10 13:45:00|5470|5468|5467|5465|5474|5473|5455|5453|64569
1646920200000|2022-03-10 13:50:00|5468|5466|5459|5457|5475|5473|5458|5457|523709
1646920500000|2022-03-10 13:55:00|5460|5458|5471|5468|5475|5473|5459|5457|12033
1646920800000|2022-03-10 14:00:00|5470|5467|5466|5463|5471|5469|5452|5450|30745
1646921100000|2022-03-10 14:05:00|5465|5464|5456|5454|5472|5469|5454|5452|21226
1646921400000|2022-03-10 14:10:00|5454|5453|5454|5452|5459|5457|5447|5445|23530
1646921700000|2022-03-10 14:15:00|5455|5453|5452|5450|5470|5468|5446|5444|29730
1646922000000|2022-03-10 14:20:00|5453|5451|5456|5453|5475|5473|5452|5450|42797
1646922300000|2022-03-10 14:25:00|5455|5454|5481|5478|5482|5481|5448|5446|29303
1646922600000|2022-03-10 14:30:00|5482|5479|5468|5466|5508|5505|5465|5463|144242
1646922900000|2022-03-10 14:35:00|5467|5467|5442|5439|5471|5470|5433|5430|119094
1646923200000|2022-03-10 14:40:00|5443|5440|5441|5439|5458|5456|5428|5425|723281
1646923500000|2022-03-10 14:45:00|5442|5440|5468|5467|5477|5474|5432|5431|138455
1646923800000|2022-03-10 14:50:00|5467|5466|5476|5474|5482|5481|5457|5454|130997
1646924100000|2022-03-10 14:55:00|5477|5475|5494|5492|5497|5494|5470|5468|92680
1646924400000|2022-03-10 15:00:00|5493|5491|5480|5478|5505|5503|5478|5475|115889
1646924700000|2022-03-10 15:05:00|5479|5479|5488|5486|5495|5493|5478|5476|63570
1646925000000|2022-03-10 15:10:00|5487|5485|5490|5489|5491|5489|5475|5473|113722
1646925300000|2022-03-10 15:15:00|5489|5488|5464|5461|5493|5491|5447|5446|85234
1646925600000|2022-03-10 15:20:00|5463|5462|5477|5475|5482|5481|5459|5458|70923
1646925900000|2022-03-10 15:25:00|5476|5474|5469|5467|5481|5480|5466|5464|72522
1646926200000|2022-03-10 15:30:00|5468|5466|5470|5468|5479|5476|5463|5461|41851
1646926500000|2022-03-10 15:35:00|5469|5467|5464|5462|5469|5467|5454|5452|55685
1646926800000|2022-03-10 15:40:00|5463|5461|5464|5461|5466|5465|5459|5458|87662
1646927100000|2022-03-10 15:45:00|5465|5462|5482|5480|5484|5481|5462|5460|46638
1646927400000|2022-03-10 15:50:00|5481|5479|5498|5495|5498|5495|5480|5479|99874
1646927700000|2022-03-10 15:55:00|5497|5494|5486|5485|5504|5501|5485|5484|57725
1646928000000|2022-03-10 16:00:00|5487|5486|5484|5482|5491|5490|5477|5475|66801
1646928300000|2022-03-10 16:05:00|5485|5483|5467|5466|5487|5485|5467|5465|59799
1646928600000|2022-03-10 16:10:00|5466|5465|5475|5473|5477|5475|5463|5462|58494
1646928900000|2022-03-10 16:15:00|5474|5472|5474|5473|5479|5478|5469|5468|603311
1646929200000|2022-03-10 16:20:00|5476|5474|5486|5485|5489|5487|5472|5471|122797
1646929500000|2022-03-10 16:25:00|5485|5484|5485|5483|5488|5487|5469|5468|105789
1646985600000|2022-03-11 08:00:00|5607|5601|5528|5524|5649|5633|5522|5517|60654
1646985900000|2022-03-11 08:05:00|5526|5523|5531|5528|5541|5539|5510|5508|81941
1646986200000|2022-03-11 08:10:00|5532|5529|5527|5525|5557|5554|5526|5523|39947
1646986500000|2022-03-11 08:15:00|5528|5524|5521|5518|5541|5540|5505|5501|53186
1646986800000|2022-03-11 08:20:00|5522|5519|5529|5526|5532|5530|5512|5510|45518
1646987100000|2022-03-11 08:25:00|5530|5527|5558|5556|5559|5557|5527|5526|85137
1646987400000|2022-03-11 08:30:00|5559|5558|5564|5561|5589|5585|5555|5553|58817
1646987700000|2022-03-11 08:35:00|5566|5562|5577|5574|5577|5574|5559|5557|41607
1646988000000|2022-03-11 08:40:00|5578|5573|5586|5582|5599|5597|5574|5572|41102
1646988300000|2022-03-11 08:45:00|5585|5584|5603|5601|5605|5603|5584|5581|32467
1646988600000|2022-03-11 08:50:00|5602|5600|5603|5599|5610|5607|5597|5596|18940
1646988900000|2022-03-11 08:55:00|5604|5601|5600|5598|5619|5616|5598|5595|33120
1646989200000|2022-03-11 09:00:00|5601|5599|5612|5609|5617|5613|5598|5596|71534
1646989500000|2022-03-11 09:05:00|5611|5610|5612|5610|5618|5617|5603|5602|37903
1646989800000|2022-03-11 09:10:00|5613|5609|5619|5617|5621|5619|5610|5607|21839
1646990100000|2022-03-11 09:15:00|5620|5618|5595|5593|5620|5618|5594|5593|26728
1646990400000|2022-03-11 09:20:00|5594|5592|5585|5583|5595|5593|5581|5578|36558
1646990700000|2022-03-11 09:25:00|5586|5584|5585|5583|5591|5589|5575|5573|31624
1646991000000|2022-03-11 09:30:00|5586|5584|5587|5584|5590|5588|5583|5582|8677
1646991300000|2022-03-11 09:35:00|5586|5585|5597|5595|5600|5598|5586|5585|15096
1646991600000|2022-03-11 09:40:00|5598|5596|5595|5592|5600|5598|5587|5585|16206
1646991900000|2022-03-11 09:45:00|5596|5593|5609|5607|5612|5610|5596|5593|21108
1646992200000|2022-03-11 09:50:00|5608|5606|5623|5620|5623|5620|5606|5605|14487
1646992500000|2022-03-11 09:55:00|5624|5621|5649|5646|5650|5647|5623|5621|47234
1646992800000|2022-03-11 10:00:00|5647|5645|5639|5636|5647|5645|5634|5632|24999
1646993100000|2022-03-11 10:05:00|5638|5635|5644|5642|5647|5645|5630|5629|39668
1646993400000|2022-03-11 10:10:00|5643|5641|5618|5615|5644|5641|5608|5607|66788
1646993700000|2022-03-11 10:15:00|5619|5616|5632|5629|5634|5633|5618|5616|20358
1646994000000|2022-03-11 10:20:00|5631|5630|5627|5625|5633|5631|5624|5622|26790
1646994300000|2022-03-11 10:25:00|5628|5626|5629|5627|5629|5628|5623|5621|46549
1646994600000|2022-03-11 10:30:00|5630|5628|5639|5637|5641|5640|5630|5628|19066
1646994900000|2022-03-11 10:35:00|5640|5638|5636|5634|5641|5638|5630|5629|15761
1646995200000|2022-03-11 10:40:00|5635|5633|5642|5640|5642|5640|5634|5632|9090
1646995500000|2022-03-11 10:45:00|5643|5641|5647|5645|5647|5645|5638|5636|16681
1646995800000|2022-03-11 10:50:00|5646|5644|5627|5625|5648|5646|5626|5624|25975
1646996100000|2022-03-11 10:55:00|5628|5626|5626|5624|5630|5629|5622|5620|15742
1646996400000|2022-03-11 11:00:00|5627|5625|5625|5623|5633|5631|5619|5617|14854
1646996700000|2022-03-11 11:05:00|5626|5624|5625|5622|5627|5626|5618|5616|11463
1646997000000|2022-03-11 11:10:00|5626|5623|5621|5619|5629|5627|5620|5617|10710
1646997300000|2022-03-11 11:15:00|5620|5618|5622|5620|5622|5621|5618|5616|9586
1646997600000|2022-03-11 11:20:00|5621|5619|5624|5622|5649|5647|5621|5619|49727
1646997900000|2022-03-11 11:25:00|5625|5623|5582|5579|5631|5627|5555|5550|95031
1646998200000|2022-03-11 11:30:00|5581|5578|5606|5604|5607|5604|5568|5564|66588
1646998500000|2022-03-11 11:35:00|5607|5605|5586|5583|5613|5609|5580|5577|22590
1646998800000|2022-03-11 11:40:00|5587|5584|5605|5602|5612|5609|5584|5581|25265
1646999100000|2022-03-11 11:45:00|5607|5603|5562|5560|5607|5605|5561|5560|21441
1646999400000|2022-03-11 11:50:00|5561|5558|5554|5551|5567|5565|5540|5538|39844
1646999700000|2022-03-11 11:55:00|5553|5550|5563|5561|5574|5572|5552|5550|19425
1647000000000|2022-03-11 12:00:00|5564|5562|5568|5566|5576|5572|5556|5553|21107
1647000300000|2022-03-11 12:05:00|5567|5565|5555|5554|5573|5570|5555|5554|30126
1647000600000|2022-03-11 12:10:00|5556|5553|5550|5548|5562|5560|5550|5548|19114
1647000900000|2022-03-11 12:15:00|5551|5549|5547|5544|5556|5554|5537|5536|16690
1647001200000|2022-03-11 12:20:00|5546|5545|5545|5543|5555|5552|5542|5540|11470
1647001500000|2022-03-11 12:25:00|5544|5542|5525|5523|5545|5543|5521|5518|17631
1647001800000|2022-03-11 12:30:00|5526|5524|5541|5538|5541|5539|5526|5523|16420
1647002100000|2022-03-11 12:35:00|5540|5537|5544|5542|5546|5543|5532|5530|11313
1647002400000|2022-03-11 12:40:00|5543|5541|5522|5521|5543|5541|5521|5518|101204
1647002700000|2022-03-11 12:45:00|5523|5522|5520|5518|5530|5529|5520|5517|10652
1647003000000|2022-03-11 12:50:00|5521|5519|5528|5526|5531|5529|5521|5519|19676
1647003300000|2022-03-11 12:55:00|5527|5524|5534|5531|5535|5532|5517|5516|9852
1647003600000|2022-03-11 13:00:00|5533|5532|5532|5530|5550|5547|5532|5529|201047
1647003900000|2022-03-11 13:05:00|5533|5531|5524|5522|5534|5532|5519|5517|14008
1647004200000|2022-03-11 13:10:00|5523|5521|5518|5516|5531|5529|5515|5514|10660
1647004500000|2022-03-11 13:15:00|5519|5517|5528|5526|5532|5530|5519|5517|11385
1647004800000|2022-03-11 13:20:00|5527|5525|5538|5535|5544|5541|5525|5523|147187
1647005100000|2022-03-11 13:25:00|5537|5534|5543|5540|5552|5550|5528|5525|28520
1647005400000|2022-03-11 13:30:00|5542|5541|5544|5542|5545|5542|5535|5533|24313
1647005700000|2022-03-11 13:35:00|5543|5541|5533|5531|5545|5541|5530|5527|32256
1647006000000|2022-03-11 13:40:00|5532|5530|5534|5532|5540|5537|5529|5527|21019
1647006300000|2022-03-11 13:45:00|5535|5533|5531|5529|5537|5535|5528|5526|18133
1647006600000|2022-03-11 13:50:00|5532|5530|5533|5531|5536|5534|5529|5527|18035
1647006900000|2022-03-11 13:55:00|5532|5530|5535|5533|5537|5536|5530|5528|22614
1647007200000|2022-03-11 14:00:00|5536|5534|5534|5532|5537|5535|5529|5528|8594
1647007500000|2022-03-11 14:05:00|5535|5533|5543|5541|5547|5545|5532|5530|27317
1647007800000|2022-03-11 14:10:00|5544|5542|5527|5525|5546|5545|5525|5523|17634
1647008100000|2022-03-11 14:15:00|5528|5526|5528|5527|5533|5530|5522|5520|22693
1647008400000|2022-03-11 14:20:00|5530|5528|5533|5532|5535|5532|5530|5528|13991
1647008700000|2022-03-11 14:25:00|5532|5531|5519|5517|5539|5537|5518|5516|52021
1647009000000|2022-03-11 14:30:00|5518|5518|5547|5544|5561|5559|5518|5518|120996
1647009300000|2022-03-11 14:35:00|5549|5545|5562|5559|5572|5570|5542|5540|84298
1647009600000|2022-03-11 14:40:00|5561|5558|5547|5545|5563|5560|5543|5540|66345
1647009900000|2022-03-11 14:45:00|5546|5544|5550|5548|5565|5564|5539|5537|59720
1647010200000|2022-03-11 14:50:00|5549|5547|5554|5552|5557|5555|5542|5540|44289
1647010500000|2022-03-11 14:55:00|5553|5551|5545|5542|5564|5563|5542|5540|43623
1647010800000|2022-03-11 15:00:00|5544|5543|5545|5543|5548|5545|5532|5529|72005
1647011100000|2022-03-11 15:05:00|5546|5544|5552|5551|5559|5556|5544|5542|50654
1647011400000|2022-03-11 15:10:00|5553|5552|5558|5555|5564|5563|5551|5549|40054
1647011700000|2022-03-11 15:15:00|5557|5556|5558|5557|5565|5563|5548|5546|45672
1647012000000|2022-03-11 15:20:00|5557|5556|5547|5545|5560|5558|5546|5544|56118
1647012300000|2022-03-11 15:25:00|5548|5546|5541|5539|5554|5552|5538|5535|30051
1647012600000|2022-03-11 15:30:00|5540|5540|5537|5535|5543|5542|5531|5530|27218
1647012900000|2022-03-11 15:35:00|5536|5534|5532|5531|5543|5541|5530|5528|29468
1647013200000|2022-03-11 15:40:00|5531|5530|5531|5529|5533|5532|5524|5522|23835
1647013500000|2022-03-11 15:45:00|5530|5528|5536|5534|5540|5539|5528|5526|44706
1647013800000|2022-03-11 15:50:00|5537|5535|5534|5533|5541|5540|5532|5530|31387
1647014100000|2022-03-11 15:55:00|5535|5534|5556|5554|5557|5555|5533|5532|28351
1647014400000|2022-03-11 16:00:00|5557|5555|5551|5549|5559|5558|5547|5545|38881
1647014700000|2022-03-11 16:05:00|5550|5548|5558|5556|5562|5560|5547|5545|37255
1647015000000|2022-03-11 16:10:00|5557|5555|5562|5559|5562|5560|5552|5549|35208
1647015300000|2022-03-11 16:15:00|5561|5558|5561|5559|5568|5566|5557|5555|41075
1647015600000|2022-03-11 16:20:00|5560|5560|5563|5561|5563|5562|5559|5558|41527
1647015900000|2022-03-11 16:25:00|5562|5560|5565|5563|5567|5565|5556|5554|89397
1647244800000|2022-03-14 08:00:00|5525|5520|5434|5431|5525|5520|5428|5425|163545
1647245100000|2022-03-14 08:05:00|5433|5429|5361|5358|5437|5433|5353|5350|226030
1647245400000|2022-03-14 08:10:00|5362|5360|5392|5389|5397|5391|5331|5326|84607
1647245700000|2022-03-14 08:15:00|5391|5388|5373|5370|5391|5388|5363|5360|44180
1647246000000|2022-03-14 08:20:00|5371|5368|5383|5382|5396|5393|5356|5351|31897
1647246300000|2022-03-14 08:25:00|5385|5383|5392|5388|5397|5393|5371|5369|23669
1647246600000|2022-03-14 08:30:00|5393|5389|5398|5394|5407|5404|5380|5376|17324
1647246900000|2022-03-14 08:35:00|5397|5393|5375|5373|5402|5400|5374|5372|30539
1647247200000|2022-03-14 08:40:00|5376|5374|5362|5359|5381|5380|5359|5356|12981
1647247500000|2022-03-14 08:45:00|5361|5358|5344|5341|5361|5358|5334|5330|24193
1647247800000|2022-03-14 08:50:00|5343|5340|5342|5339|5349|5347|5334|5330|30803
1647248100000|2022-03-14 08:55:00|5341|5338|5350|5347|5352|5349|5338|5335|32859
1647248400000|2022-03-14 09:00:00|5349|5346|5358|5355|5367|5364|5346|5344|68265
1647248700000|2022-03-14 09:05:00|5359|5356|5369|5366|5372|5369|5358|5355|13610
1647249000000|2022-03-14 09:10:00|5370|5367|5367|5364|5370|5368|5357|5355|13538
1647249300000|2022-03-14 09:15:00|5366|5363|5379|5376|5383|5380|5365|5361|15657
1647249600000|2022-03-14 09:20:00|5378|5375|5364|5361|5382|5379|5362|5360|18778
1647249900000|2022-03-14 09:25:00|5363|5362|5346|5344|5370|5367|5343|5341|38692
1647250200000|2022-03-14 09:30:00|5347|5345|5349|5346|5357|5355|5345|5342|40868
1647250500000|2022-03-14 09:35:00|5348|5347|5362|5360|5363|5360|5346|5343|36575
1647250800000|2022-03-14 09:40:00|5363|5361|5364|5362|5368|5366|5356|5354|44159
1647251100000|2022-03-14 09:45:00|5363|5361|5357|5355|5364|5362|5349|5348|24882
1647251400000|2022-03-14 09:50:00|5356|5354|5391|5388|5394|5392|5353|5352|50732
1647251700000|2022-03-14 09:55:00|5392|5389|5396|5394|5398|5396|5383|5382|45072
1647252000000|2022-03-14 10:00:00|5397|5395|5413|5410|5418|5416|5394|5391|27639
1647252300000|2022-03-14 10:05:00|5414|5411|5432|5430|5447|5443|5414|5410|98049
1647252600000|2022-03-14 10:10:00|5433|5431|5426|5423|5439|5438|5425|5422|20712
1647252900000|2022-03-14 10:15:00|5425|5422|5442|5439|5449|5447|5419|5417|37496
1647253200000|2022-03-14 10:20:00|5443|5440|5422|5420|5446|5443|5419|5416|55727
1647253500000|2022-03-14 10:25:00|5421|5419|5406|5404|5423|5420|5401|5400|16474
1647253800000|2022-03-14 10:30:00|5405|5403|5420|5417|5421|5417|5398|5396|26426
1647254100000|2022-03-14 10:35:00|5419|5416|5403|5400|5422|5419|5399|5395|12656
1647254400000|2022-03-14 10:40:00|5402|5399|5403|5401|5412|5410|5399|5397|31849
1647254700000|2022-03-14 10:45:00|5402|5400|5392|5390|5403|5401|5389|5388|26224
1647255000000|2022-03-14 10:50:00|5393|5391|5391|5389|5396|5394|5385|5384|17943
1647255300000|2022-03-14 10:55:00|5390|5388|5391|5389|5393|5390|5384|5382|20231
1647255600000|2022-03-14 11:00:00|5390|5390|5376|5374|5391|5390|5368|5366|33715
1647255900000|2022-03-14 11:05:00|5377|5375|5376|5374|5381|5379|5367|5365|26885
1647256200000|2022-03-14 11:10:00|5375|5373|5366|5363|5377|5375|5366|5363|35739
1647256500000|2022-03-14 11:15:00|5365|5362|5353|5351|5369|5367|5352|5350|28315
1647256800000|2022-03-14 11:20:00|5352|5350|5343|5341|5357|5355|5339|5337|42504
1647257100000|2022-03-14 11:25:00|5342|5340|5355|5353|5357|5354|5332|5331|65836
1647257400000|2022-03-14 11:30:00|5354|5352|5356|5354|5365|5363|5350|5348|19244
1647257700000|2022-03-14 11:35:00|5357|5355|5352|5350|5359|5357|5349|5348|19499
1647258000000|2022-03-14 11:40:00|5353|5349|5351|5349|5357|5356|5349|5347|29209
1647258300000|2022-03-14 11:45:00|5350|5348|5359|5357|5362|5361|5349|5347|41168
1647258600000|2022-03-14 11:50:00|5358|5356|5351|5350|5364|5362|5350|5349|50316
1647258900000|2022-03-14 11:55:00|5352|5351|5358|5357|5366|5364|5351|5350|46757
1647259200000|2022-03-14 12:00:00|5359|5356|5369|5367|5378|5376|5357|5356|17810
1647259500000|2022-03-14 12:05:00|5368|5368|5374|5372|5380|5378|5368|5367|19128
1647259800000|2022-03-14 12:10:00|5373|5371|5375|5372|5380|5378|5369|5368|17039
1647260100000|2022-03-14 12:15:00|5374|5371|5390|5388|5397|5394|5372|5370|23567
1647260400000|2022-03-14 12:20:00|5391|5389|5392|5390|5396|5394|5389|5388|570787
1647260700000|2022-03-14 12:25:00|5391|5389|5400|5398|5401|5399|5390|5389|17686
1647261000000|2022-03-14 12:30:00|5399|5397|5401|5399|5406|5403|5388|5386|56761
1647261300000|2022-03-14 12:35:00|5400|5398|5383|5382|5401|5399|5382|5380|23514
1647261600000|2022-03-14 12:40:00|5384|5381|5373|5372|5393|5391|5370|5368|14692
1647261900000|2022-03-14 12:45:00|5374|5373|5383|5381|5388|5385|5372|5369|18071
1647262200000|2022-03-14 12:50:00|5382|5380|5371|5368|5391|5388|5371|5368|26890
1647262500000|2022-03-14 12:55:00|5370|5369|5381|5379|5389|5386|5369|5369|21902
1647262800000|2022-03-14 13:00:00|5380|5378|5380|5378|5385|5383|5374|5372|13737
1647263100000|2022-03-14 13:05:00|5379|5377|5378|5376|5383|5381|5370|5368|12019
1647263400000|2022-03-14 13:10:00|5379|5377|5382|5381|5388|5387|5373|5372|26438
1647263700000|2022-03-14 13:15:00|5381|5380|5375|5373|5383|5380|5374|5373|16113
1647264000000|2022-03-14 13:20:00|5376|5374|5376|5374|5381|5379|5375|5373|9825
1647264300000|2022-03-14 13:25:00|5377|5375|5371|5369|5380|5378|5371|5369|16240
1647264600000|2022-03-14 13:30:00|5370|5367|5363|5361|5388|5386|5362|5361|122469
1647264900000|2022-03-14 13:35:00|5362|5360|5368|5365|5385|5382|5352|5350|55026
1647265200000|2022-03-14 13:40:00|5369|5366|5368|5365|5372|5370|5357|5355|39817
1647265500000|2022-03-14 13:45:00|5369|5366|5348|5345|5380|5377|5339|5335|54819
1647265800000|2022-03-14 13:50:00|5349|5346|5365|5362|5371|5369|5338|5337|45193
1647266100000|2022-03-14 13:55:00|5364|5363|5378|5377|5381|5379|5356|5355|45195
1647266400000|2022-03-14 14:00:00|5379|5376|5346|5344|5380|5377|5339|5337|59805
1647266700000|2022-03-14 14:05:00|5345|5343|5340|5338|5345|5343|5324|5322|48738
1647267000000|2022-03-14 14:10:00|5339|5337|5326|5323|5341|5338|5322|5320|28607
1647267300000|2022-03-14 14:15:00|5327|5324|5333|5331|5339|5337|5323|5321|34773
1647267600000|2022-03-14 14:20:00|5334|5333|5337|5335|5337|5336|5322|5320|68588
1647267900000|2022-03-14 14:25:00|5338|5336|5359|5357|5360|5358|5330|5328|54428
1647268200000|2022-03-14 14:30:00|5358|5356|5361|5359|5367|5365|5357|5355|66123
1647268500000|2022-03-14 14:35:00|5362|5360|5370|5368|5373|5371|5352|5351|62538
1647268800000|2022-03-14 14:40:00|5371|5369|5366|5364|5372|5370|5357|5356|86513
1647269100000|2022-03-14 14:45:00|5365|5363|5358|5356|5372|5370|5353|5351|158107
1647269400000|2022-03-14 14:50:00|5359|5357|5331|5329|5361|5359|5330|5328|123267
1647269700000|2022-03-14 14:55:00|5332|5330|5341|5338|5347|5345|5332|5329|31773
1647270000000|2022-03-14 15:00:00|5340|5339|5339|5338|5344|5341|5329|5327|53242
1647270300000|2022-03-14 15:05:00|5340|5339|5333|5331|5344|5342|5329|5328|56496
1647270600000|2022-03-14 15:10:00|5334|5332|5341|5339|5342|5341|5333|5331|99765
1647270900000|2022-03-14 15:15:00|5340|5340|5335|5334|5345|5344|5334|5332|130712
1647271200000|2022-03-14 15:20:00|5334|5333|5332|5330|5337|5335|5328|5327|53871
1647271500000|2022-03-14 15:25:00|5333|5331|5327|5325|5334|5332|5324|5322|46037
1647271800000|2022-03-14 15:30:00|5326|5324|5323|5321|5330|5328|5322|5320|81390
1647272100000|2022-03-14 15:35:00|5324|5322|5326|5324|5327|5326|5321|5320|71114
1647272400000|2022-03-14 15:40:00|5325|5323|5321|5319|5325|5324|5316|5315|39512
1647272700000|2022-03-14 15:45:00|5320|5318|5312|5311|5320|5319|5312|5311|45359
1647273000000|2022-03-14 15:50:00|5313|5312|5309|5307|5314|5312|5307|5305|97572
1647273300000|2022-03-14 15:55:00|5310|5308|5307|5305|5313|5311|5306|5305|53991
1647273600000|2022-03-14 16:00:00|5306|5304|5309|5307|5312|5311|5305|5304|58001
1647273900000|2022-03-14 16:05:00|5308|5308|5313|5311|5315|5313|5308|5307|22481
1647274200000|2022-03-14 16:10:00|5312|5312|5307|5305|5316|5314|5305|5303|13769
1647274500000|2022-03-14 16:15:00|5306|5304|5311|5309|5314|5312|5300|5298|11185
1647274800000|2022-03-14 16:20:00|5310|5308|5319|5317|5321|5319|5310|5307|11643
1647275100000|2022-03-14 16:25:00|5318|5318|5311|5308|5327|5325|5310|5308|22544
1647331200000|2022-03-15 08:00:00|5157|5146|5146|5142|5164|5159|5127|5123|20669
1647331500000|2022-03-15 08:05:00|5148|5143|5119|5115|5159|5154|5111|5108|15020
1647331800000|2022-03-15 08:10:00|5118|5114|5111|5107|5128|5124|5103|5100|12125
1647332100000|2022-03-15 08:15:00|5112|5109|5106|5104|5126|5124|5104|5100|8056
1647332400000|2022-03-15 08:20:00|5109|5105|5121|5118|5128|5124|5109|5105|6823
1647332700000|2022-03-15 08:25:00|5120|5119|5122|5120|5133|5130|5120|5118|7855
1647333000000|2022-03-15 08:30:00|5121|5123|5117|5115|5132|5129|5115|5112|9017
1647333300000|2022-03-15 08:35:00|5115|5112|5129|5127|5138|5136|5111|5109|98861
1647333600000|2022-03-15 08:40:00|5130|5128|5104|5103|5132|5130|5104|5101|8908
1647333900000|2022-03-15 08:45:00|5103|5102|5088|5086|5107|5105|5088|5086|15688
1647334200000|2022-03-15 08:50:00|5089|5089|5103|5102|5106|5104|5082|5080|10331
1647334500000|2022-03-15 08:55:00|5101|5099|5092|5090|5106|5104|5092|5090|8307
1647334800000|2022-03-15 09:00:00|5090|5088|5090|5088|5101|5098|5089|5087|9407
1647335100000|2022-03-15 09:05:00|5089|5087|5098|5096|5099|5097|5086|5084|5710
1647335400000|2022-03-15 09:10:00|5100|5097|5079|5078|5108|5105|5079|5076|17412
1647335700000|2022-03-15 09:15:00|5080|5077|5095|5093|5096|5094|5078|5075|20007
1647336000000|2022-03-15 09:20:00|5094|5092|5079|5076|5094|5092|5076|5072|8672
1647336300000|2022-03-15 09:25:00|5078|5075|5081|5080|5083|5081|5070|5067|15526
1647336600000|2022-03-15 09:30:00|5080|5078|5064|5063|5080|5078|5060|5058|20095
1647336900000|2022-03-15 09:35:00|5065|5064|5069|5066|5071|5069|5056|5055|11220
1647337200000|2022-03-15 09:40:00|5071|5067|5076|5075|5079|5077|5066|5065|9606
1647337500000|2022-03-15 09:45:00|5074|5072|5065|5064|5078|5076|5065|5063|17345
1647337800000|2022-03-15 09:50:00|5066|5068|5059|5057|5070|5068|5053|5051|6435
1647338100000|2022-03-15 09:55:00|5060|5058|5065|5063|5066|5063|5054|5052|7300
1647338400000|2022-03-15 10:00:00|5066|5064|5079|5077|5080|5078|5064|5062|8451
1647338700000|2022-03-15 10:05:00|5080|5078|5070|5068|5080|5078|5070|5068|5092
1647339000000|2022-03-15 10:10:00|5069|5067|5060|5058|5069|5067|5060|5058|8466
1647339300000|2022-03-15 10:15:00|5063|5061|5078|5076|5082|5080|5063|5061|4679
1647339600000|2022-03-15 10:20:00|5082|5080|5081|5080|5090|5089|5079|5078|4902
1647339900000|2022-03-15 10:25:00|5080|5078|5082|5080|5083|5081|5073|5072|5755
1647340200000|2022-03-15 10:30:00|5083|5081|5088|5086|5091|5088|5079|5077|3838
1647340500000|2022-03-15 10:35:00|5087|5087|5097|5095|5102|5100|5084|5081|3948
1647340800000|2022-03-15 10:40:00|5099|5096|5101|5099|5114|5111|5094|5092|5802
1647341100000|2022-03-15 10:45:00|5100|5098|5094|5091|5101|5099|5092|5090|2860
1647341400000|2022-03-15 10:50:00|5097|5092|5099|5098|5110|5108|5094|5092|5910
1647341700000|2022-03-15 10:55:00|5098|5096|5098|5095|5111|5108|5097|5095|4446
1647342000000|2022-03-15 11:00:00|5099|5097|5098|5096|5105|5102|5090|5087|6250
1647342300000|2022-03-15 11:05:00|5099|5097|5089|5087|5102|5099|5086|5083|9226
1647342600000|2022-03-15 11:10:00|5091|5088|5084|5081|5093|5091|5082|5080|3656
1647342900000|2022-03-15 11:15:00|5085|5082|5107|5104|5108|5106|5085|5082|4427
1647343200000|2022-03-15 11:20:00|5106|5103|5100|5097|5106|5104|5092|5090|4916
1647343500000|2022-03-15 11:25:00|5099|5098|5102|5100|5102|5101|5097|5095|4856
1647343800000|2022-03-15 11:30:00|5101|5099|5094|5092|5101|5099|5093|5091|4568
1647344100000|2022-03-15 11:35:00|5096|5093|5100|5098|5103|5100|5096|5093|3579
1647344400000|2022-03-15 11:40:00|5098|5096|5105|5103|5108|5107|5096|5095|5898
1647344700000|2022-03-15 11:45:00|5104|5102|5103|5101|5112|5110|5095|5094|7576
1647345000000|2022-03-15 11:50:00|5102|5100|5104|5103|5107|5105|5099|5097|4866
1647345300000|2022-03-15 11:55:00|5103|5102|5106|5105|5113|5110|5103|5101|5573
1647345600000|2022-03-15 12:00:00|5108|5106|5108|5106|5109|5107|5098|5095|5091
1647345900000|2022-03-15 12:05:00|5109|5108|5104|5102|5112|5111|5101|5100|3029
1647346200000|2022-03-15 12:10:00|5106|5104|5105|5103|5109|5107|5097|5095|3822
1647346500000|2022-03-15 12:15:00|5104|5102|5097|5095|5105|5103|5095|5094|4614
1647346800000|2022-03-15 12:20:00|5096|5096|5099|5097|5100|5099|5096|5095|5313
1647347100000|2022-03-15 12:25:00|5100|5098|5100|5098|5101|5099|5093|5091|5163
1647347400000|2022-03-15 12:30:00|5099|5097|5099|5097|5104|5102|5094|5092|5327
1647347700000|2022-03-15 12:35:00|5098|5096|5098|5097|5102|5100|5096|5094|4064
1647348000000|2022-03-15 12:40:00|5099|5096|5098|5096|5100|5099|5095|5092|5407
1647348300000|2022-03-15 12:45:00|5099|5097|5099|5098|5106|5104|5097|5096|3389
1647348600000|2022-03-15 12:50:00|5101|5099|5087|5086|5101|5099|5087|5086|1353
1647348900000|2022-03-15 12:55:00|5086|5085|5084|5082|5092|5089|5083|5081|5672
1647349200000|2022-03-15 13:00:00|5086|5084|5099|5097|5103|5101|5086|5084|4368
1647349500000|2022-03-15 13:05:00|5098|5096|5106|5104|5110|5107|5097|5096|2709
1647349800000|2022-03-15 13:10:00|5104|5103|5110|5108|5115|5112|5103|5101|583255
1647350100000|2022-03-15 13:15:00|5111|5109|5124|5123|5124|5123|5111|5109|5837
1647350400000|2022-03-15 13:20:00|5123|5121|5125|5122|5127|5125|5117|5116|3282
1647350700000|2022-03-15 13:25:00|5124|5123|5129|5125|5132|5130|5119|5117|12441
1647351000000|2022-03-15 13:30:00|5126|5124|5136|5134|5148|5146|5098|5095|18561
1647351300000|2022-03-15 13:35:00|5134|5131|5163|5160|5164|5161|5131|5129|18843
1647351600000|2022-03-15 13:40:00|5164|5162|5151|5149|5173|5172|5147|5146|15878
1647351900000|2022-03-15 13:45:00|5150|5148|5152|5151|5153|5151|5143|5140|211601
1647352200000|2022-03-15 13:50:00|5153|5148|5143|5142|5153|5151|5136|5135|9672
1647352500000|2022-03-15 13:55:00|5144|5141|5141|5139|5153|5151|5137|5135|17661
1647352800000|2022-03-15 14:00:00|5140|5138|5121|5119|5140|5139|5118|5116|10480
1647353100000|2022-03-15 14:05:00|5122|5120|5112|5110|5123|5122|5103|5100|27908
1647353400000|2022-03-15 14:10:00|5111|5109|5109|5107|5113|5112|5099|5097|10892
1647353700000|2022-03-15 14:15:00|5108|5106|5105|5103|5109|5107|5099|5096|10858
1647354000000|2022-03-15 14:20:00|5104|5102|5111|5109|5111|5110|5100|5097|15874
1647354300000|2022-03-15 14:25:00|5112|5110|5110|5108|5119|5118|5108|5106|13238
1647354600000|2022-03-15 14:30:00|5112|5109|5102|5101|5113|5111|5102|5100|9171
1647354900000|2022-03-15 14:35:00|5101|5100|5109|5108|5120|5117|5100|5097|18036
1647355200000|2022-03-15 14:40:00|5107|5106|5126|5123|5126|5123|5107|5105|14009
1647355500000|2022-03-15 14:45:00|5123|5124|5121|5119|5129|5127|5113|5111|15365
1647355800000|2022-03-15 14:50:00|5122|5120|5118|5116|5126|5123|5117|5115|87562
1647356100000|2022-03-15 14:55:00|5116|5115|5121|5119|5121|5119|5114|5113|9115
1647356400000|2022-03-15 15:00:00|5120|5117|5114|5113|5121|5119|5112|5110|6643
1647356700000|2022-03-15 15:05:00|5115|5114|5117|5115|5124|5122|5113|5111|10218
1647357000000|2022-03-15 15:10:00|5118|5116|5112|5110|5120|5118|5111|5109|7890
1647357300000|2022-03-15 15:15:00|5111|5111|5115|5113|5119|5118|5108|5106|19887
1647357600000|2022-03-15 15:20:00|5116|5114|5120|5118|5126|5124|5114|5111|12219
1647357900000|2022-03-15 15:25:00|5119|5117|5129|5127|5129|5127|5119|5117|11613
1647358200000|2022-03-15 15:30:00|5130|5128|5136|5135|5144|5142|5124|5123|33246
1647358500000|2022-03-15 15:35:00|5138|5136|5154|5152|5154|5152|5131|5129|4778
1647358800000|2022-03-15 15:40:00|5155|5153|5167|5164|5167|5165|5148|5146|9595
1647359100000|2022-03-15 15:45:00|5166|5165|5171|5169|5173|5172|5163|5161|5797
1647359400000|2022-03-15 15:50:00|5170|5170|5181|5178|5190|5188|5170|5169|17285
1647359700000|2022-03-15 15:55:00|5182|5179|5174|5171|5184|5182|5168|5166|14728
1647360000000|2022-03-15 16:00:00|5173|5170|5176|5174|5178|5176|5166|5165|9140
1647360300000|2022-03-15 16:05:00|5174|5173|5187|5185|5189|5187|5174|5173|10084
1647360600000|2022-03-15 16:10:00|5188|5186|5196|5193|5197|5195|5188|5186|9473
1647360900000|2022-03-15 16:15:00|5195|5192|5193|5191|5200|5198|5192|5190|9808
1647361200000|2022-03-15 16:20:00|5192|5192|5197|5195|5201|5199|5192|5190|11137
1647361500000|2022-03-15 16:25:00|5198|5196|5208|5206|5208|5206|5198|5196|21533
1647417900000|2022-03-16 08:05:00|5414|5404|5364|5360|5449|5442|5358|5353|35744
1647418200000|2022-03-16 08:10:00|5363|5361|5376|5371|5398|5393|5355|5351|12746
1647418500000|2022-03-16 08:15:00|5370|5365|5363|5360|5377|5371|5359|5356|13439
1647418800000|2022-03-16 08:20:00|5359|5359|5371|5369|5373|5369|5356|5353|19567
1647419100000|2022-03-16 08:25:00|5372|5368|5369|5365|5377|5374|5359|5355|7710
1647419400000|2022-03-16 08:30:00|5374|5366|5359|5356|5387|5383|5358|5355|6803
1647419700000|2022-03-16 08:35:00|5358|5355|5370|5368|5371|5369|5355|5352|4562
1647420000000|2022-03-16 08:40:00|5373|5371|5351|5347|5373|5371|5350|5347|4022
1647420300000|2022-03-16 08:45:00|5349|5348|5353|5351|5361|5358|5347|5345|3645
1647420600000|2022-03-16 08:50:00|5354|5352|5337|5335|5365|5363|5333|5330|7941
1647420900000|2022-03-16 08:55:00|5338|5336|5342|5339|5342|5340|5332|5330|7148
1647421200000|2022-03-16 09:00:00|5344|5341|5337|5334|5346|5343|5333|5331|2173
1647421500000|2022-03-16 09:05:00|5335|5333|5338|5336|5340|5337|5328|5325|2824
1647421800000|2022-03-16 09:10:00|5339|5338|5355|5353|5357|5355|5339|5337|4338
1647422100000|2022-03-16 09:15:00|5354|5352|5356|5354|5360|5357|5352|5350|5958
1647422400000|2022-03-16 09:20:00|5355|5353|5367|5364|5377|5375|5353|5351|3645
1647422700000|2022-03-16 09:25:00|5366|5347|5342|5338|5366|5348|5336|5334|5294
1647423000000|2022-03-16 09:30:00|5347|5344|5336|5334|5350|5347|5336|5334|3523
1647423300000|2022-03-16 09:35:00|5335|5333|5333|5330|5339|5336|5333|5330|4017
1647423600000|2022-03-16 09:40:00|5332|5329|5331|5328|5339|5336|5322|5319|4599
1647423900000|2022-03-16 09:45:00|5330|5329|5327|5324|5330|5329|5322|5320|2303
1647424200000|2022-03-16 09:50:00|5329|5327|5331|5328|5335|5333|5326|5324|5152
1647424500000|2022-03-16 09:55:00|5328|5329|5320|5317|5329|5329|5315|5313|6371
1647424800000|2022-03-16 10:00:00|5324|5318|5321|5319|5327|5325|5319|5318|4527
1647425100000|2022-03-16 10:05:00|5320|5318|5326|5324|5331|5329|5320|5318|3502
1647425400000|2022-03-16 10:10:00|5327|5326|5321|5319|5338|5335|5313|5311|11830
1647425700000|2022-03-16 10:15:00|5322|5320|5309|5306|5324|5320|5308|5305|4299
1647426000000|2022-03-16 10:20:00|5308|5307|5311|5309|5313|5311|5305|5303|3579
1647426300000|2022-03-16 10:25:00|5313|5311|5311|5309|5316|5314|5308|5306|5095
1647426600000|2022-03-16 10:30:00|5310|5308|5297|5295|5311|5309|5297|5295|27061
1647426900000|2022-03-16 10:35:00|5296|5294|5298|5296|5298|5296|5284|5282|8221
1647427200000|2022-03-16 10:40:00|5299|5297|5310|5308|5310|5308|5296|5294|6497
1647427500000|2022-03-16 10:45:00|5311|5309|5324|5322|5331|5328|5309|5307|8538
1647427800000|2022-03-16 10:50:00|5325|5323|5308|5306|5325|5323|5305|5304|6071
1647428100000|2022-03-16 10:55:00|5309|5307|5314|5312|5314|5312|5306|5304|3808
1647428400000|2022-03-16 11:00:00|5313|5311|5304|5302|5313|5311|5297|5294|5572
1647428700000|2022-03-16 11:05:00|5307|5303|5306|5304|5311|5309|5304|5303|5551
1647429000000|2022-03-16 11:10:00|5305|5303|5310|5308|5311|5309|5305|5303|3651
1647429300000|2022-03-16 11:15:00|5311|5309|5319|5316|5319|5317|5309|5308|3406
1647429600000|2022-03-16 11:20:00|5317|5317|5306|5304|5317|5317|5304|5302|7596
1647429900000|2022-03-16 11:25:00|5304|5302|5294|5292|5306|5304|5294|5292|2680
1647430200000|2022-03-16 11:30:00|5296|5294|5290|5288|5298|5296|5290|5288|13331
1647430500000|2022-03-16 11:35:00|5289|5287|5281|5279|5289|5287|5281|5279|5837
1647430800000|2022-03-16 11:40:00|5280|5278|5284|5282|5285|5282|5276|5275|10513
1647431100000|2022-03-16 11:45:00|5285|5283|5290|5287|5298|5296|5284|5283|4419
1647431400000|2022-03-16 11:50:00|5293|5288|5300|5298|5302|5300|5293|5287|2748
1647431700000|2022-03-16 11:55:00|5301|5299|5305|5303|5309|5307|5301|5299|18845
1647432000000|2022-03-16 12:00:00|5306|5304|5305|5303|5310|5307|5302|5300|2536
1647432300000|2022-03-16 12:05:00|5307|5305|5315|5313|5318|5316|5306|5304|2621
1647432600000|2022-03-16 12:10:00|5317|5314|5323|5320|5323|5321|5312|5311|10928
1647432900000|2022-03-16 12:15:00|5322|5321|5329|5326|5332|5329|5319|5317|6733
1647433200000|2022-03-16 12:20:00|5328|5327|5320|5318|5333|5331|5320|5318|2594
1647433500000|2022-03-16 12:25:00|5317|5316|5330|5328|5332|5331|5317|5316|5300
1647433800000|2022-03-16 12:30:00|5332|5329|5324|5322|5335|5333|5322|5320|7282
1647434100000|2022-03-16 12:35:00|5323|5321|5326|5323|5327|5326|5322|5321|3736
1647434400000|2022-03-16 12:40:00|5327|5324|5333|5332|5333|5332|5327|5324|3870
1647434700000|2022-03-16 12:45:00|5332|5331|5344|5342|5352|5350|5332|5330|5891
1647435000000|2022-03-16 12:50:00|5343|5341|5320|5317|5355|5352|5320|5317|5959
1647435300000|2022-03-16 12:55:00|5316|5313|5335|5333|5336|5333|5314|5312|9133
1647435600000|2022-03-16 13:00:00|5334|5332|5339|5337|5342|5339|5333|5331|5037
1647435900000|2022-03-16 13:05:00|5337|5336|5344|5342|5351|5348|5336|5335|5890
1647436200000|2022-03-16 13:10:00|5343|5340|5348|5346|5349|5347|5341|5339|5088
1647436500000|2022-03-16 13:15:00|5347|5345|5348|5345|5357|5355|5343|5341|4272
1647436800000|2022-03-16 13:20:00|5349|5346|5345|5343|5353|5350|5339|5337|3685
1647437100000|2022-03-16 13:25:00|5346|5344|5331|5329|5349|5348|5330|5329|5784
1647437400000|2022-03-16 13:30:00|5329|5327|5361|5358|5382|5379|5329|5327|15136
1647437700000|2022-03-16 13:35:00|5360|5361|5370|5367|5385|5383|5360|5361|13018
1647438000000|2022-03-16 13:40:00|5371|5368|5391|5388|5393|5390|5365|5363|14424
1647438300000|2022-03-16 13:45:00|5390|5389|5384|5381|5393|5391|5383|5380|6307
1647438600000|2022-03-16 13:50:00|5385|5383|5370|5367|5387|5384|5366|5364|7488
1647438900000|2022-03-16 13:55:00|5371|5368|5396|5394|5399|5397|5370|5368|6761
1647439200000|2022-03-16 14:00:00|5398|5395|5377|5375|5402|5401|5376|5374|9538
1647439500000|2022-03-16 14:05:00|5379|5376|5375|5373|5381|5379|5371|5370|7728
1647439800000|2022-03-16 14:10:00|5377|5375|5363|5360|5380|5379|5358|5357|22590
1647440100000|2022-03-16 14:15:00|5364|5361|5355|5352|5373|5370|5353|5350|15342
1647440400000|2022-03-16 14:20:00|5354|5353|5366|5363|5366|5364|5351|5349|15776
1647440700000|2022-03-16 14:25:00|5367|5364|5370|5368|5374|5372|5353|5352|10476
1647441000000|2022-03-16 14:30:00|5368|5367|5377|5375|5378|5375|5357|5355|9038
1647441300000|2022-03-16 14:35:00|5378|5372|5388|5386|5390|5388|5374|5372|7472
1647441600000|2022-03-16 14:40:00|5387|5384|5404|5401|5409|5407|5383|5382|17939
1647441900000|2022-03-16 14:45:00|5403|5402|5419|5417|5419|5417|5392|5390|11822
1647442200000|2022-03-16 14:50:00|5417|5416|5398|5396|5420|5418|5391|5390|8138
1647442500000|2022-03-16 14:55:00|5399|5398|5418|5416|5420|5419|5399|5397|11476
1647442800000|2022-03-16 15:00:00|5419|5417|5412|5411|5424|5422|5408|5406|14625
1647443100000|2022-03-16 15:05:00|5411|5410|5410|5408|5416|5414|5407|5404|10064
1647443400000|2022-03-16 15:10:00|5411|5409|5423|5420|5423|5421|5408|5406|8899
1647443700000|2022-03-16 15:15:00|5422|5421|5419|5417|5423|5421|5417|5415|8025
1647444000000|2022-03-16 15:20:00|5417|5416|5420|5418|5420|5419|5410|5409|15974
1647444300000|2022-03-16 15:25:00|5419|5419|5417|5416|5423|5421|5413|5411|10342
1647444600000|2022-03-16 15:30:00|5418|5417|5405|5404|5419|5417|5404|5403|13000
1647444900000|2022-03-16 15:35:00|5404|5403|5415|5414|5421|5419|5401|5400|15571
1647445200000|2022-03-16 15:40:00|5416|5413|5420|5418|5420|5419|5414|5411|9189
1647445500000|2022-03-16 15:45:00|5419|5419|5419|5417|5432|5430|5417|5415|10045
1647445800000|2022-03-16 15:50:00|5418|5418|5419|5417|5423|5421|5411|5409|7877
1647446100000|2022-03-16 15:55:00|5417|5416|5430|5428|5433|5432|5417|5416|8606
1647446400000|2022-03-16 16:00:00|5431|5429|5440|5438|5440|5439|5429|5427|12448
1647446700000|2022-03-16 16:05:00|5439|5437|5429|5427|5441|5439|5429|5427|6608
1647447000000|2022-03-16 16:10:00|5428|5426|5429|5427|5429|5428|5420|5418|8157
1647447300000|2022-03-16 16:15:00|5427|5425|5434|5432|5434|5432|5425|5423|10710
1647447600000|2022-03-16 16:20:00|5432|5430|5439|5437|5441|5439|5430|5428|12276
1647447900000|2022-03-16 16:25:00|5438|5436|5445|5443|5446|5444|5437|5436|14107
1647504000000|2022-03-17 08:00:00|5440|5433|5515|5510|5515|5510|5432|5426|22000
1647504300000|2022-03-17 08:05:00|5525|5519|5491|5487|5536|5530|5477|5474|11013
1647504600000|2022-03-17 08:10:00|5490|5486|5483|5479|5513|5508|5470|5466|6748
1647504900000|2022-03-17 08:15:00|5487|5480|5494|5491|5496|5494|5478|5476|18725
1647505200000|2022-03-17 08:20:00|5495|5493|5490|5488|5507|5504|5484|5482|7343
1647505500000|2022-03-17 08:25:00|5491|5489|5503|5501|5509|5508|5491|5489|8289
1647505800000|2022-03-17 08:30:00|5505|5502|5490|5488|5514|5511|5488|5487|9402
1647506100000|2022-03-17 08:35:00|5489|5487|5497|5495|5500|5498|5485|5483|7143
1647506400000|2022-03-17 08:40:00|5498|5496|5495|5493|5500|5497|5491|5489|4341
1647506700000|2022-03-17 08:45:00|5492|5490|5493|5491|5499|5496|5492|5490|2587
1647507000000|2022-03-17 08:50:00|5490|5489|5492|5490|5499|5496|5487|5485|5330
1647507300000|2022-03-17 08:55:00|5493|5491|5516|5513|5516|5513|5488|5486|10057
1647507600000|2022-03-17 09:00:00|5515|5514|5500|5497|5518|5516|5495|5494|4266
1647507900000|2022-03-17 09:05:00|5499|5500|5500|5497|5508|5505|5497|5495|2665
1647508200000|2022-03-17 09:10:00|5499|5496|5511|5509|5512|5510|5496|5495|3074
1647508500000|2022-03-17 09:15:00|5510|5510|5490|5487|5510|5510|5490|5487|3049
1647508800000|2022-03-17 09:20:00|5493|5488|5497|5495|5498|5496|5487|5486|5014
1647509100000|2022-03-17 09:25:00|5495|5493|5487|5484|5496|5494|5477|5475|2605
1647509400000|2022-03-17 09:30:00|5485|5482|5472|5469|5486|5483|5472|5469|3084
1647509700000|2022-03-17 09:35:00|5470|5468|5487|5485|5487|5485|5470|5468|3834
1647510000000|2022-03-17 09:40:00|5488|5486|5478|5475|5490|5488|5477|5474|3327
1647510300000|2022-03-17 09:45:00|5481|5476|5480|5477|5488|5487|5480|5476|2536
1647510600000|2022-03-17 09:50:00|5481|5478|5494|5492|5494|5492|5481|5478|2306
1647510900000|2022-03-17 09:55:00|5496|5493|5489|5487|5496|5494|5484|5481|3413
1647511200000|2022-03-17 10:00:00|5490|5489|5480|5478|5495|5493|5474|5472|9203
1647511500000|2022-03-17 10:05:00|5481|5479|5473|5472|5483|5481|5472|5469|3318
1647511800000|2022-03-17 10:10:00|5474|5474|5484|5482|5484|5483|5474|5471|4903
1647512100000|2022-03-17 10:15:00|5483|5481|5455|5453|5490|5489|5452|5450|5488
1647512400000|2022-03-17 10:20:00|5456|5455|5459|5457|5464|5462|5449|5447|4841
1647512700000|2022-03-17 10:25:00|5458|5456|5468|5466|5468|5466|5456|5455|4902
1647513000000|2022-03-17 10:30:00|5469|5467|5475|5473|5475|5473|5463|5462|4102
1647513300000|2022-03-17 10:35:00|5477|5474|5479|5477|5483|5481|5468|5466|4124
1647513600000|2022-03-17 10:40:00|5482|5480|5482|5480|5485|5483|5479|5478|3942
1647513900000|2022-03-17 10:45:00|5483|5481|5495|5493|5495|5493|5480|5478|5875
1647514200000|2022-03-17 10:50:00|5494|5492|5480|5478|5494|5492|5480|5478|4148
1647514500000|2022-03-17 10:55:00|5479|5477|5479|5477|5484|5482|5478|5477|6321
1647514800000|2022-03-17 11:00:00|5478|5476|5479|5476|5479|5477|5475|5474|6696
1647515100000|2022-03-17 11:05:00|5478|5477|5477|5475|5482|5481|5475|5473|3248
1647515400000|2022-03-17 11:10:00|5478|5476|5479|5477|5479|5477|5475|5473|2261
1647515700000|2022-03-17 11:15:00|5478|5476|5478|5476|5479|5477|5475|5473|1613
1647516000000|2022-03-17 11:20:00|5481|5477|5478|5476|5485|5483|5477|5475|2516
1647516300000|2022-03-17 11:25:00|5477|5475|5479|5477|5480|5478|5475|5473|2384
1647516600000|2022-03-17 11:30:00|5480|5478|5477|5476|5484|5483|5477|5476|2443
1647516900000|2022-03-17 11:35:00|5478|5477|5481|5479|5483|5481|5478|5476|3451
1647517200000|2022-03-17 11:40:00|5482|5481|5476|5474|5482|5481|5472|5470|3727
1647517500000|2022-03-17 11:45:00|5478|5476|5485|5483|5485|5483|5477|5475|2904
1647517800000|2022-03-17 11:50:00|5484|5482|5484|5482|5485|5483|5479|5478|3738
1647518100000|2022-03-17 11:55:00|5485|5483|5497|5495|5497|5495|5483|5481|7695
1647518400000|2022-03-17 12:00:00|5499|5497|5508|5505|5520|5518|5497|5496|11076
1647518700000|2022-03-17 12:05:00|5509|5507|5522|5519|5522|5519|5503|5501|8009
1647519000000|2022-03-17 12:10:00|5523|5521|5499|5498|5527|5525|5499|5498|53486
1647519300000|2022-03-17 12:15:00|5503|5501|5498|5496|5513|5510|5498|5496|4477
1647519600000|2022-03-17 12:20:00|5500|5498|5500|5497|5504|5501|5498|5497|6364
1647519900000|2022-03-17 12:25:00|5501|5498|5502|5500|5508|5507|5498|5496|4767
1647520200000|2022-03-17 12:30:00|5505|5503|5530|5528|5530|5528|5503|5502|5245
1647520500000|2022-03-17 12:35:00|5532|5530|5531|5529|5534|5531|5522|5520|13089
1647520800000|2022-03-17 12:40:00|5530|5528|5517|5515|5538|5536|5517|5515|5505
1647521100000|2022-03-17 12:45:00|5515|5513|5522|5520|5523|5521|5515|5513|4655
1647521400000|2022-03-17 12:50:00|5521|5519|5520|5518|5521|5519|5515|5514|3555
1647521700000|2022-03-17 12:55:00|5519|5517|5515|5513|5520|5518|5514|5512|4915
1647522000000|2022-03-17 13:00:00|5516|5514|5516|5515|5523|5521|5515|5513|3514
1647522300000|2022-03-17 13:05:00|5515|5514|5520|5519|5520|5519|5513|5512|1227
1647522600000|2022-03-17 13:10:00|5521|5520|5520|5519|5528|5526|5520|5519|1793
1647522900000|2022-03-17 13:15:00|5519|5518|5518|5516|5520|5518|5512|5511|7077
1647523200000|2022-03-17 13:20:00|5517|5515|5509|5506|5524|5521|5509|5506|8036
1647523500000|2022-03-17 13:25:00|5508|5507|5517|5516|5517|5516|5496|5495|9058
1647523800000|2022-03-17 13:30:00|5519|5515|5546|5544|5548|5546|5516|5514|22694
1647524100000|2022-03-17 13:35:00|5547|5545|5559|5556|5559|5557|5530|5528|22595
1647524400000|2022-03-17 13:40:00|5560|5557|5546|5544|5570|5567|5544|5541|11828
1647524700000|2022-03-17 13:45:00|5545|5543|5534|5533|5554|5553|5534|5533|10450
1647525000000|2022-03-17 13:50:00|5535|5534|5512|5510|5536|5534|5511|5509|8604
1647525300000|2022-03-17 13:55:00|5511|5509|5517|5515|5522|5520|5509|5507|10328
1647525600000|2022-03-17 14:00:00|5518|5516|5518|5516|5528|5526|5507|5504|9627
1647525900000|2022-03-17 14:05:00|5517|5515|5533|5531|5541|5539|5517|5515|10098
1647526200000|2022-03-17 14:10:00|5535|5532|5545|5543|5550|5548|5530|5529|14580
1647526500000|2022-03-17 14:15:00|5546|5544|5544|5543|5555|5553|5538|5536|13931
1647526800000|2022-03-17 14:20:00|5547|5545|5553|5552|5556|5554|5543|5541|12309
1647527100000|2022-03-17 14:25:00|5554|5551|5556|5554|5564|5563|5550|5548|22743
1647527400000|2022-03-17 14:30:00|5558|5555|5551|5549|5559|5557|5545|5542|103337
1647527700000|2022-03-17 14:35:00|5550|5548|5553|5552|5554|5553|5549|5547|38237
1647528000000|2022-03-17 14:40:00|5555|5553|5557|5555|5560|5559|5553|5551|17136
1647528300000|2022-03-17 14:45:00|5558|5556|5563|5562|5570|5568|5557|5555|105625
1647528600000|2022-03-17 14:50:00|5567|5564|5575|5573|5577|5575|5560|5559|15160
1647528900000|2022-03-17 14:55:00|5573|5572|5567|5565|5573|5572|5563|5562|22801
1647529200000|2022-03-17 15:00:00|5566|5564|5564|5563|5569|5567|5562|5560|12609
1647529500000|2022-03-17 15:05:00|5568|5567|5566|5565|5576|5575|5566|5564|11942
1647529800000|2022-03-17 15:10:00|5567|5566|5563|5562|5570|5569|5563|5562|9274
1647530100000|2022-03-17 15:15:00|5564|5563|5558|5557|5564|5563|5557|5556|21177
1647530400000|2022-03-17 15:20:00|5559|5559|5560|5559|5562|5561|5557|5556|9196
1647530700000|2022-03-17 15:25:00|5561|5560|5565|5563|5567|5566|5560|5559|10723
1647531000000|2022-03-17 15:30:00|5563|5561|5564|5563|5569|5568|5561|5560|14064
1647531300000|2022-03-17 15:35:00|5565|5564|5568|5567|5572|5571|5562|5560|17689
1647531600000|2022-03-17 15:40:00|5569|5568|5564|5563|5569|5568|5562|5561|9652
1647531900000|2022-03-17 15:45:00|5565|5564|5568|5567|5569|5568|5565|5563|10182
1647532200000|2022-03-17 15:50:00|5567|5566|5560|5559|5567|5566|5557|5555|14077
1647532500000|2022-03-17 15:55:00|5561|5560|5558|5557|5561|5560|5555|5554|9792
1647532800000|2022-03-17 16:00:00|5560|5556|5554|5553|5560|5559|5553|5552|12467
1647533100000|2022-03-17 16:05:00|5555|5554|5553|5552|5559|5557|5552|5551|11639
1647533400000|2022-03-17 16:10:00|5554|5551|5547|5545|5554|5552|5546|5545|10142
1647533700000|2022-03-17 16:15:00|5546|5546|5547|5545|5548|5547|5540|5539|11355
1647534000000|2022-03-17 16:20:00|5546|5544|5573|5572|5573|5572|5545|5544|26340
1647534300000|2022-03-17 16:25:00|5571|5571|5592|5590|5593|5591|5568|5567|18046
1647590400000|2022-03-18 08:00:00|5674|5641|5593|5589|5674|5644|5582|5579|13117
1647590700000|2022-03-18 08:05:00|5595|5590|5581|5575|5606|5601|5579|5575|16847
1647591000000|2022-03-18 08:10:00|5579|5577|5575|5572|5587|5584|5572|5569|10577
1647591300000|2022-03-18 08:15:00|5576|5574|5580|5578|5587|5585|5572|5569|11128
1647591600000|2022-03-18 08:20:00|5582|5580|5590|5588|5590|5588|5579|5577|4495
1647591900000|2022-03-18 08:25:00|5589|5586|5588|5585|5595|5593|5587|5585|8200
1647592200000|2022-03-18 08:30:00|5590|5586|5586|5583|5594|5592|5585|5583|5664
1647592500000|2022-03-18 08:35:00|5590|5584|5595|5592|5599|5598|5588|5584|4509
1647592800000|2022-03-18 08:40:00|5596|5595|5592|5590|5596|5595|5590|5589|5510
1647593100000|2022-03-18 08:45:00|5593|5588|5590|5588|5595|5592|5585|5582|3373
1647593400000|2022-03-18 08:50:00|5588|5586|5590|5588|5595|5593|5586|5584|3182
1647593700000|2022-03-18 08:55:00|5589|5587|5595|5593|5595|5594|5582|5580|5045
1647594000000|2022-03-18 09:00:00|5597|5595|5601|5599|5605|5603|5594|5593|5191
1647594300000|2022-03-18 09:05:00|5600|5597|5579|5577|5600|5597|5577|5576|4192
1647594600000|2022-03-18 09:10:00|5580|5578|5569|5566|5580|5578|5568|5566|3135
1647594900000|2022-03-18 09:15:00|5566|5564|5566|5564|5571|5569|5560|5558|2892
1647595200000|2022-03-18 09:20:00|5567|5565|5565|5563|5569|5566|5563|5562|3646
1647595500000|2022-03-18 09:25:00|5564|5562|5578|5575|5580|5577|5562|5559|15964
1647595800000|2022-03-18 09:30:00|5580|5578|5571|5569|5584|5581|5568|5566|3979
1647596100000|2022-03-18 09:35:00|5573|5572|5590|5588|5592|5590|5568|5566|4354
1647596400000|2022-03-18 09:40:00|5589|5587|5596|5594|5599|5597|5589|5587|4915
1647596700000|2022-03-18 09:45:00|5597|5596|5604|5602|5607|5605|5597|5595|3610
1647597000000|2022-03-18 09:50:00|5603|5601|5609|5607|5609|5607|5602|5600|2491
1647597300000|2022-03-18 09:55:00|5610|5608|5622|5620|5622|5620|5607|5605|4857
1647597600000|2022-03-18 10:00:00|5618|5616|5625|5622|5630|5629|5618|5616|5829
1647597900000|2022-03-18 10:05:00|5624|5620|5629|5628|5633|5630|5620|5618|4180
1647598500000|2022-03-18 10:15:00|5622|5620|5623|5621|5630|5628|5616|5614|17771
1647598800000|2022-03-18 10:20:00|5621|5620|5614|5612|5621|5620|5611|5609|3770
1647599100000|2022-03-18 10:25:00|5612|5611|5617|5615|5619|5617|5610|5608|2607
1647599400000|2022-03-18 10:30:00|5616|5614|5620|5618|5622|5621|5616|5614|3381
1647599700000|2022-03-18 10:35:00|5622|5617|5617|5615|5624|5622|5616|5615|5246
1647600000000|2022-03-18 10:40:00|5616|5616|5613|5611|5616|5616|5607|5605|2678
1647600300000|2022-03-18 10:45:00|5610|5609|5605|5604|5611|5609|5601|5598|4000
1647600600000|2022-03-18 10:50:00|5606|5603|5579|5577|5606|5603|5579|5577|39509
1647600900000|2022-03-18 10:55:00|5580|5578|5582|5580|5589|5587|5579|5577|42255
1647601200000|2022-03-18 11:00:00|5583|5581|5590|5589|5605|5603|5581|5579|7112
1647601500000|2022-03-18 11:05:00|5586|5585|5593|5592|5593|5592|5577|5575|3291
1647601800000|2022-03-18 11:10:00|5592|5590|5595|5594|5597|5595|5588|5586|5227
1647602100000|2022-03-18 11:15:00|5596|5595|5595|5594|5599|5598|5594|5592|2353
1647602400000|2022-03-18 11:20:00|5594|5592|5600|5598|5600|5598|5587|5585|4626
1647602700000|2022-03-18 11:25:00|5599|5599|5597|5596|5599|5599|5590|5589|3363
1647603000000|2022-03-18 11:30:00|5596|5594|5604|5603|5609|5608|5595|5594|2910
1647603300000|2022-03-18 11:35:00|5602|5600|5595|5594|5604|5602|5595|5594|4741
1647603600000|2022-03-18 11:40:00|5594|5592|5599|5597|5599|5598|5591|5589|2421
1647603900000|2022-03-18 11:45:00|5598|5595|5605|5603|5605|5603|5594|5592|2539
1647604200000|2022-03-18 11:50:00|5603|5601|5597|5595|5604|5603|5595|5593|1944
1647604500000|2022-03-18 11:55:00|5598|5597|5599|5597|5606|5604|5598|5596|4920
1647604800000|2022-03-18 12:00:00|5600|5598|5596|5594|5601|5599|5591|5588|4477
1647605100000|2022-03-18 12:05:00|5597|5596|5596|5594|5600|5597|5592|5589|3488
1647605400000|2022-03-18 12:10:00|5597|5595|5592|5590|5600|5598|5592|5590|7216
1647605700000|2022-03-18 12:15:00|5590|5588|5588|5586|5591|5589|5581|5578|2465
1647606000000|2022-03-18 12:20:00|5590|5588|5582|5580|5593|5591|5581|5579|3365
1647606300000|2022-03-18 12:25:00|5583|5581|5580|5578|5584|5581|5576|5574|2646
1647606600000|2022-03-18 12:30:00|5581|5579|5583|5582|5587|5585|5579|5577|2775
1647606900000|2022-03-18 12:35:00|5584|5583|5579|5578|5584|5583|5575|5574|2538
1647607200000|2022-03-18 12:40:00|5580|5579|5590|5589|5596|5593|5580|5578|3575
1647607500000|2022-03-18 12:45:00|5589|5588|5588|5586|5594|5592|5588|5586|2456
1647607800000|2022-03-18 12:50:00|5587|5585|5588|5586|5594|5593|5587|5585|4225
1647608100000|2022-03-18 12:55:00|5587|5585|5592|5590|5592|5591|5586|5585|1154
1647608400000|2022-03-18 13:00:00|5594|5592|5595|5593|5598|5596|5593|5591|2169
1647608700000|2022-03-18 13:05:00|5597|5595|5603|5601|5606|5604|5597|5595|1890
1647609000000|2022-03-18 13:10:00|5604|5602|5604|5602|5604|5602|5602|5600|611
1647609300000|2022-03-18 13:15:00|5603|5601|5607|5605|5612|5610|5603|5601|2479
1647609600000|2022-03-18 13:20:00|5610|5607|5613|5611|5619|5617|5610|5607|2749
1647609900000|2022-03-18 13:25:00|5614|5612|5631|5629|5633|5630|5614|5612|5676
1647610200000|2022-03-18 13:30:00|5633|5632|5625|5622|5635|5632|5615|5614|9055
1647610500000|2022-03-18 13:35:00|5624|5624|5629|5626|5649|5647|5624|5624|13712
1647610800000|2022-03-18 13:40:00|5628|5627|5644|5642|5653|5650|5628|5626|9191
1647611100000|2022-03-18 13:45:00|5643|5641|5652|5650|5657|5655|5641|5639|8425
1647611400000|2022-03-18 13:50:00|5653|5651|5645|5644|5654|5653|5645|5643|5422
1647611700000|2022-03-18 13:55:00|5646|5643|5663|5661|5673|5671|5644|5643|9316
1647612000000|2022-03-18 14:00:00|5664|5659|5674|5672|5680|5677|5661|5659|11334
1647612300000|2022-03-18 14:05:00|5676|5674|5678|5676|5682|5680|5672|5670|8386
1647612600000|2022-03-18 14:10:00|5676|5675|5679|5677|5683|5681|5674|5673|13658
1647612900000|2022-03-18 14:15:00|5681|5678|5674|5672|5681|5679|5670|5668|9876
1647613200000|2022-03-18 14:20:00|5675|5674|5666|5664|5676|5675|5661|5659|9763
1647613500000|2022-03-18 14:25:00|5667|5665|5667|5664|5674|5673|5663|5661|9703
1647613800000|2022-03-18 14:30:00|5666|5665|5647|5645|5667|5666|5645|5643|16063
1647614100000|2022-03-18 14:35:00|5645|5643|5639|5637|5649|5647|5636|5635|8285
1647614400000|2022-03-18 14:40:00|5638|5636|5646|5644|5646|5644|5634|5632|12664
1647614700000|2022-03-18 14:45:00|5644|5642|5645|5643|5651|5649|5644|5642|15949
1647615000000|2022-03-18 14:50:00|5644|5642|5641|5639|5649|5647|5640|5639|9568
1647615300000|2022-03-18 14:55:00|5640|5640|5617|5615|5642|5640|5616|5613|8537
1647615600000|2022-03-18 15:00:00|5616|5613|5613|5611|5620|5618|5603|5601|12218
1647615900000|2022-03-18 15:05:00|5611|5612|5610|5608|5617|5615|5608|5606|10196
1647616200000|2022-03-18 15:10:00|5609|5609|5609|5607|5611|5610|5600|5598|8259
1647616500000|2022-03-18 15:15:00|5608|5606|5615|5613|5615|5613|5606|5605|7187
1647616800000|2022-03-18 15:20:00|5614|5612|5604|5602|5614|5612|5602|5600|7076
1647617100000|2022-03-18 15:25:00|5603|5603|5612|5610|5613|5611|5600|5598|8522
1647617400000|2022-03-18 15:30:00|5613|5611|5614|5612|5616|5615|5610|5609|10834
1647617700000|2022-03-18 15:35:00|5615|5613|5617|5616|5621|5619|5613|5611|13535
1647618000000|2022-03-18 15:40:00|5618|5617|5612|5611|5618|5617|5612|5610|12614
1647618300000|2022-03-18 15:45:00|5613|5610|5618|5617|5618|5617|5609|5607|10851
1647618600000|2022-03-18 15:50:00|5619|5616|5613|5611|5621|5620|5613|5611|10591
1647618900000|2022-03-18 15:55:00|5614|5612|5612|5610|5619|5617|5611|5609|11794
1647619200000|2022-03-18 16:00:00|5610|5608|5605|5603|5611|5609|5604|5602|11823
1647619500000|2022-03-18 16:05:00|5608|5604|5610|5608|5612|5611|5607|5604|11241
1647619800000|2022-03-18 16:10:00|5613|5611|5611|5610|5616|5615|5610|5608|12135
1647620100000|2022-03-18 16:15:00|5610|5609|5611|5609|5613|5612|5607|5605|8700
1647620400000|2022-03-18 16:20:00|5609|5608|5597|5596|5610|5608|5593|5591|10018
1647620700000|2022-03-18 16:25:00|5596|5595|5596|5594|5602|5600|5595|5592|19072
1647849600000|2022-03-21 08:00:00|5598|5597|5599|5594|5603|5598|5576|5570|72074
1647849900000|2022-03-21 08:05:00|5598|5593|5641|5638|5642|5639|5598|5593|20768
1647850200000|2022-03-21 08:10:00|5640|5636|5658|5654|5667|5662|5640|5636|27314
1647850500000|2022-03-21 08:15:00|5659|5656|5689|5687|5697|5693|5659|5656|22066
1647850800000|2022-03-21 08:20:00|5688|5686|5711|5708|5716|5712|5685|5682|24719
1647851100000|2022-03-21 08:25:00|5712|5709|5711|5708|5722|5718|5701|5697|21304
1647851400000|2022-03-21 08:30:00|5710|5709|5694|5692|5715|5712|5694|5690|32417
1647851700000|2022-03-21 08:35:00|5693|5691|5712|5710|5713|5710|5693|5691|27489
1647852000000|2022-03-21 08:40:00|5713|5711|5716|5714|5717|5715|5703|5701|13996
1647852300000|2022-03-21 08:45:00|5717|5715|5714|5712|5722|5720|5706|5705|19705
1647852600000|2022-03-21 08:50:00|5715|5713|5708|5705|5728|5725|5708|5705|45540
1647852900000|2022-03-21 08:55:00|5709|5706|5703|5700|5715|5713|5702|5700|21573
1647853200000|2022-03-21 09:00:00|5702|5701|5700|5699|5711|5709|5700|5699|8646
1647853500000|2022-03-21 09:05:00|5701|5700|5694|5692|5707|5704|5689|5688|33734
1647853800000|2022-03-21 09:10:00|5695|5693|5707|5704|5708|5706|5692|5690|8806
1647854100000|2022-03-21 09:15:00|5708|5706|5713|5711|5717|5714|5704|5702|10941
1647854400000|2022-03-21 09:20:00|5714|5712|5726|5724|5732|5728|5712|5710|10866
1647854700000|2022-03-21 09:25:00|5725|5723|5722|5720|5725|5723|5712|5709|13351
1647855000000|2022-03-21 09:30:00|5723|5721|5730|5728|5731|5729|5719|5716|8547
1647855300000|2022-03-21 09:35:00|5729|5727|5739|5736|5739|5736|5726|5723|12414
1647855600000|2022-03-21 09:40:00|5741|5737|5728|5726|5742|5740|5728|5726|16604
1647855900000|2022-03-21 09:45:00|5729|5727|5736|5734|5739|5738|5729|5726|8544
1647856200000|2022-03-21 09:50:00|5735|5733|5742|5740|5743|5741|5734|5732|6622
1647856500000|2022-03-21 09:55:00|5741|5739|5738|5736|5744|5742|5738|5736|16226
1647856800000|2022-03-21 10:00:00|5737|5735|5749|5747|5750|5748|5737|5735|12772
1647857100000|2022-03-21 10:05:00|5748|5746|5753|5751|5753|5752|5745|5743|9822
1647857400000|2022-03-21 10:10:00|5754|5752|5762|5760|5763|5761|5754|5751|14269
1647857700000|2022-03-21 10:15:00|5763|5761|5749|5747|5769|5767|5744|5740|37015
1647858000000|2022-03-21 10:20:00|5750|5748|5742|5740|5756|5754|5739|5736|18851
1647858300000|2022-03-21 10:25:00|5741|5739|5744|5742|5745|5743|5737|5735|15823
1647858600000|2022-03-21 10:30:00|5743|5741|5754|5752|5755|5753|5743|5741|14225
1647858900000|2022-03-21 10:35:00|5755|5751|5760|5757|5762|5759|5750|5748|12602
1647859200000|2022-03-21 10:40:00|5761|5758|5761|5759|5767|5765|5758|5756|11360
1647859500000|2022-03-21 10:45:00|5762|5760|5760|5758|5765|5763|5758|5757|13858
1647859800000|2022-03-21 10:50:00|5761|5759|5756|5754|5763|5761|5755|5753|11711
1647860100000|2022-03-21 10:55:00|5757|5755|5762|5759|5768|5765|5756|5754|20299
1647860400000|2022-03-21 11:00:00|5760|5760|5759|5756|5766|5765|5755|5753|19001
1647860700000|2022-03-21 11:05:00|5758|5755|5749|5747|5761|5760|5749|5747|21953
1647861000000|2022-03-21 11:10:00|5750|5746|5760|5758|5762|5759|5747|5745|15821
1647861300000|2022-03-21 11:15:00|5759|5757|5760|5758|5764|5762|5758|5756|15667
1647861600000|2022-03-21 11:20:00|5759|5757|5757|5756|5764|5762|5754|5753|28059
1647861900000|2022-03-21 11:25:00|5758|5757|5761|5759|5766|5764|5757|5755|12509
1647862200000|2022-03-21 11:30:00|5762|5760|5761|5759|5764|5762|5755|5753|14640
1647862500000|2022-03-21 11:35:00|5762|5760|5766|5763|5766|5765|5760|5758|22004
1647862800000|2022-03-21 11:40:00|5765|5764|5771|5769|5772|5770|5764|5763|17081
1647863100000|2022-03-21 11:45:00|5770|5770|5773|5771|5778|5776|5769|5767|15410
1647863400000|2022-03-21 11:50:00|5772|5770|5769|5766|5774|5772|5768|5766|13868
1647863700000|2022-03-21 11:55:00|5768|5765|5755|5752|5768|5767|5753|5752|18859
1647864000000|2022-03-21 12:00:00|5754|5753|5754|5752|5760|5758|5751|5749|10744
1647864300000|2022-03-21 12:05:00|5753|5751|5745|5743|5754|5753|5745|5743|4530
1647864600000|2022-03-21 12:10:00|5746|5744|5748|5746|5756|5754|5745|5743|3039
1647864900000|2022-03-21 12:15:00|5747|5745|5740|5738|5747|5745|5739|5736|3627
1647865200000|2022-03-21 12:20:00|5741|5739|5746|5744|5746|5744|5738|5736|1686
1647865500000|2022-03-21 12:25:00|5750|5748|5758|5755|5758|5756|5749|5748|1871
1647865800000|2022-03-21 12:30:00|5757|5754|5760|5758|5762|5760|5754|5752|2100
1647866100000|2022-03-21 12:35:00|5759|5759|5771|5770|5771|5770|5759|5757|2114
1647866400000|2022-03-21 12:40:00|5770|5769|5775|5773|5775|5773|5767|5765|3155
1647866700000|2022-03-21 12:45:00|5777|5772|5770|5768|5777|5774|5768|5766|2974
1647867000000|2022-03-21 12:50:00|5769|5767|5765|5764|5769|5768|5764|5763|4180
1647867300000|2022-03-21 12:55:00|5768|5767|5765|5763|5773|5771|5764|5761|4880
1647867600000|2022-03-21 13:00:00|5763|5762|5762|5760|5766|5764|5762|5760|2584
1647867900000|2022-03-21 13:05:00|5763|5761|5769|5768|5771|5770|5762|5760|3391
1647868200000|2022-03-21 13:10:00|5772|5767|5774|5772|5776|5774|5770|5767|2330
1647868500000|2022-03-21 13:15:00|5773|5771|5776|5774|5780|5777|5772|5770|3334
1647868800000|2022-03-21 13:20:00|5777|5776|5788|5785|5788|5785|5775|5774|4085
1647869100000|2022-03-21 13:25:00|5790|5787|5776|5774|5792|5789|5769|5766|5107
1647869400000|2022-03-21 13:30:00|5769|5775|5776|5774|5779|5777|5763|5760|9435
1647869700000|2022-03-21 13:35:00|5778|5776|5777|5775|5800|5799|5777|5775|11215
1647870000000|2022-03-21 13:40:00|5778|5776|5776|5773|5782|5780|5768|5766|6248
1647870300000|2022-03-21 13:45:00|5777|5775|5782|5779|5787|5785|5771|5769|9810
1647870600000|2022-03-21 13:50:00|5784|5781|5781|5779|5791|5789|5777|5775|9518
1647870900000|2022-03-21 13:55:00|5780|5777|5788|5785|5790|5789|5778|5777|4966
1647871200000|2022-03-21 14:00:00|5787|5783|5784|5782|5789|5787|5778|5776|4329
1647871500000|2022-03-21 14:05:00|5783|5781|5778|5776|5788|5785|5773|5771|12007
1647871800000|2022-03-21 14:10:00|5780|5777|5782|5780|5785|5782|5777|5775|8947
1647872100000|2022-03-21 14:15:00|5780|5779|5795|5793|5797|5794|5777|5775|10256
1647872400000|2022-03-21 14:20:00|5794|5791|5786|5783|5794|5791|5782|5779|3773
1647872700000|2022-03-21 14:25:00|5787|5784|5772|5770|5787|5784|5769|5767|4835
1647873000000|2022-03-21 14:30:00|5771|5769|5774|5772|5777|5775|5765|5763|6981
1647873300000|2022-03-21 14:35:00|5775|5773|5789|5788|5791|5789|5775|5773|5079
1647873600000|2022-03-21 14:40:00|5791|5789|5782|5781|5797|5795|5781|5779|81002
1647873900000|2022-03-21 14:45:00|5783|5782|5793|5791|5793|5791|5779|5778|6546
1647874200000|2022-03-21 14:50:00|5791|5789|5803|5802|5804|5802|5791|5789|43087
1647874500000|2022-03-21 14:55:00|5804|5801|5799|5798|5809|5808|5797|5795|7755
1647874800000|2022-03-21 15:00:00|5800|5799|5803|5802|5808|5806|5797|5795|8445
1647875100000|2022-03-21 15:05:00|5804|5803|5795|5794|5809|5807|5795|5794|7566
1647875400000|2022-03-21 15:10:00|5796|5795|5793|5790|5797|5795|5787|5786|11585
1647875700000|2022-03-21 15:15:00|5792|5789|5790|5787|5798|5796|5785|5784|5358
1647876000000|2022-03-21 15:20:00|5791|5788|5789|5787|5791|5789|5781|5779|8824
1647876300000|2022-03-21 15:25:00|5790|5788|5794|5793|5794|5793|5788|5786|4880
1647876600000|2022-03-21 15:30:00|5795|5790|5795|5792|5797|5795|5788|5786|43135
1647876900000|2022-03-21 15:35:00|5794|5791|5795|5793|5798|5796|5792|5791|9420
1647877200000|2022-03-21 15:40:00|5794|5792|5784|5783|5798|5797|5784|5783|4919
1647877500000|2022-03-21 15:45:00|5785|5785|5785|5783|5787|5786|5782|5780|3453
1647877800000|2022-03-21 15:50:00|5784|5782|5788|5786|5790|5788|5782|5780|3973
1647878100000|2022-03-21 15:55:00|5790|5788|5798|5796|5798|5796|5789|5788|9605
1647878400000|2022-03-21 16:00:00|5797|5795|5807|5804|5810|5808|5795|5793|9540
1647878700000|2022-03-21 16:05:00|5808|5806|5809|5808|5810|5808|5805|5803|5888
1647879000000|2022-03-21 16:10:00|5808|5807|5804|5802|5813|5811|5802|5801|8306
1647879300000|2022-03-21 16:15:00|5803|5801|5802|5801|5806|5804|5802|5800|9282
1647879600000|2022-03-21 16:20:00|5803|5800|5812|5810|5812|5810|5800|5798|11932
1647879900000|2022-03-21 16:25:00|5810|5809|5816|5815|5818|5816|5810|5809|17420
1647936000000|2022-03-22 08:00:00|5829|5825|5804|5800|5839|5836|5801|5797|16366
1647936300000|2022-03-22 08:05:00|5803|5801|5793|5790|5807|5803|5783|5781|9210
1647936600000|2022-03-22 08:10:00|5792|5789|5771|5769|5793|5790|5768|5766|7055
1647936900000|2022-03-22 08:15:00|5770|5768|5767|5766|5775|5771|5762|5759|10782
1647937200000|2022-03-22 08:20:00|5769|5767|5772|5770|5789|5786|5767|5765|4418
1647937500000|2022-03-22 08:25:00|5773|5771|5778|5776|5789|5786|5773|5770|4870
1647937800000|2022-03-22 08:30:00|5777|5775|5791|5789|5797|5793|5767|5764|9616
1647938100000|2022-03-22 08:35:00|5790|5788|5808|5805|5814|5812|5790|5788|5286
1647938400000|2022-03-22 08:40:00|5811|5806|5803|5801|5811|5809|5801|5799|6962
1647938700000|2022-03-22 08:45:00|5801|5799|5799|5797|5810|5808|5799|5796|4100
1647939000000|2022-03-22 08:50:00|5801|5799|5807|5804|5814|5812|5800|5798|2634
1647939300000|2022-03-22 08:55:00|5805|5803|5807|5805|5809|5806|5797|5794|3557
1647939600000|2022-03-22 09:00:00|5806|5804|5815|5813|5816|5813|5806|5804|2473
1647939900000|2022-03-22 09:05:00|5816|5814|5810|5809|5822|5819|5810|5809|3729
1647940200000|2022-03-22 09:10:00|5812|5810|5814|5812|5818|5816|5809|5807|3191
1647940500000|2022-03-22 09:15:00|5813|5810|5810|5808|5816|5813|5808|5806|2598
1647940800000|2022-03-22 09:20:00|5811|5809|5817|5815|5822|5820|5810|5807|1748
1647941100000|2022-03-22 09:25:00|5820|5817|5816|5814|5820|5818|5815|5813|2158
1647941400000|2022-03-22 09:30:00|5815|5813|5819|5817|5819|5817|5813|5811|3629
1647941700000|2022-03-22 09:35:00|5820|5818|5830|5828|5830|5828|5820|5818|4354
1647942000000|2022-03-22 09:40:00|5829|5827|5831|5828|5832|5831|5827|5825|2408
1647942300000|2022-03-22 09:45:00|5832|5829|5834|5833|5835|5834|5830|5829|2730
1647942600000|2022-03-22 09:50:00|5832|5831|5837|5835|5839|5838|5832|5831|3571
1647942900000|2022-03-22 09:55:00|5838|5836|5833|5831|5838|5837|5829|5827|4719
1647943200000|2022-03-22 10:00:00|5832|5830|5841|5839|5841|5839|5829|5828|4668
1647943500000|2022-03-22 10:05:00|5840|5838|5846|5844|5846|5845|5840|5838|2855
1647943800000|2022-03-22 10:10:00|5844|5843|5840|5838|5844|5843|5838|5836|2789
1647944100000|2022-03-22 10:15:00|5838|5839|5833|5832|5839|5839|5833|5832|4282
1647944400000|2022-03-22 10:20:00|5832|5831|5835|5834|5839|5837|5832|5831|3748
1647944700000|2022-03-22 10:25:00|5834|5833|5834|5832|5838|5836|5826|5825|4472
1647945000000|2022-03-22 10:30:00|5835|5833|5840|5839|5843|5841|5834|5833|4012
1647945300000|2022-03-22 10:35:00|5841|5841|5841|5839|5845|5844|5837|5836|3561
1647945600000|2022-03-22 10:40:00|5844|5841|5851|5849|5851|5849|5841|5840|3065
1647945900000|2022-03-22 10:45:00|5848|5850|5847|5845|5848|5850|5845|5843|2971
1647946200000|2022-03-22 10:50:00|5848|5844|5846|5845|5849|5846|5844|5842|2348
1647946500000|2022-03-22 10:55:00|5847|5846|5848|5846|5849|5848|5847|5845|2313
1647946800000|2022-03-22 11:00:00|5847|5847|5847|5845|5847|5847|5843|5841|5008
1647947100000|2022-03-22 11:05:00|5846|5846|5841|5840|5847|5846|5839|5837|2358
1647947400000|2022-03-22 11:10:00|5843|5839|5854|5852|5855|5852|5842|5839|2716
1647947700000|2022-03-22 11:15:00|5852|5850|5855|5854|5860|5858|5849|5848|2233
1647948000000|2022-03-22 11:20:00|5854|5853|5860|5858|5865|5863|5853|5851|3482
1647948300000|2022-03-22 11:25:00|5858|5856|5861|5859|5863|5861|5857|5855|3304
1647948600000|2022-03-22 11:30:00|5860|5858|5859|5858|5862|5860|5855|5853|4089
1647948900000|2022-03-22 11:35:00|5861|5859|5861|5859|5867|5865|5858|5856|2205
1647949200000|2022-03-22 11:40:00|5862|5860|5869|5867|5871|5869|5857|5855|3251
1647949500000|2022-03-22 11:45:00|5868|5866|5864|5863|5868|5866|5862|5859|5165
1647949800000|2022-03-22 11:50:00|5865|5864|5874|5871|5875|5873|5863|5862|3303
1647950100000|2022-03-22 11:55:00|5873|5872|5874|5873|5875|5874|5869|5867|3241
1647950400000|2022-03-22 12:00:00|5877|5876|5877|5875|5882|5881|5877|5875|4355
1647950700000|2022-03-22 12:05:00|5878|5876|5886|5885|5892|5891|5875|5873|4310
1647951000000|2022-03-22 12:10:00|5885|5884|5888|5885|5894|5892|5881|5878|7044
1647951300000|2022-03-22 12:15:00|5889|5886|5881|5879|5891|5889|5881|5879|5502
1647951600000|2022-03-22 12:20:00|5880|5883|5879|5877|5885|5883|5876|5874|2147
1647951900000|2022-03-22 12:25:00|5878|5878|5886|5884|5891|5889|5878|5877|7625
1647952200000|2022-03-22 12:30:00|5885|5883|5892|5890|5893|5890|5885|5883|2671
1647952500000|2022-03-22 12:35:00|5889|5888|5889|5888|5890|5888|5888|5886|358646
1647952800000|2022-03-22 12:40:00|5890|5887|5892|5891|5892|5891|5889|5887|1530
1647953100000|2022-03-22 12:45:00|5891|5890|5890|5889|5893|5891|5889|5888|2064
1647953400000|2022-03-22 12:50:00|5891|5890|5888|5886|5891|5890|5883|5882|1969
1647953700000|2022-03-22 12:55:00|5887|5885|5886|5885|5890|5889|5885|5884|2905
1647954000000|2022-03-22 13:00:00|5885|5883|5887|5886|5888|5887|5885|5883|4498
1647954300000|2022-03-22 13:05:00|5886|5885|5882|5880|5888|5886|5882|5880|31261
1647954600000|2022-03-22 13:10:00|5880|5879|5877|5875|5880|5879|5872|5871|403788
1647954900000|2022-03-22 13:15:00|5878|5876|5878|5876|5879|5878|5873|5871|2699
1647955200000|2022-03-22 13:20:00|5880|5879|5874|5872|5881|5879|5874|5872|3840
1647955500000|2022-03-22 13:25:00|5875|5873|5873|5872|5878|5877|5872|5870|4380
1647955800000|2022-03-22 13:30:00|5871|5871|5841|5838|5874|5872|5823|5820|12350
1647956100000|2022-03-22 13:35:00|5840|5837|5820|5819|5845|5842|5820|5818|18430
1647956400000|2022-03-22 13:40:00|5822|5821|5812|5809|5835|5834|5812|5809|8011
1647956700000|2022-03-22 13:45:00|5811|5808|5813|5812|5815|5812|5801|5800|9945
1647957000000|2022-03-22 13:50:00|5815|5813|5804|5801|5820|5817|5794|5792|12223
1647957300000|2022-03-22 13:55:00|5803|5802|5810|5809|5810|5809|5795|5794|7458
1647957600000|2022-03-22 14:00:00|5812|5810|5768|5766|5812|5810|5768|5766|11099
1647957900000|2022-03-22 14:05:00|5769|5767|5772|5770|5776|5774|5762|5760|9008
1647958200000|2022-03-22 14:10:00|5771|5769|5770|5767|5777|5774|5765|5763|26829
1647958500000|2022-03-22 14:15:00|5771|5769|5765|5763|5771|5769|5759|5757|16389
1647958800000|2022-03-22 14:20:00|5764|5762|5762|5761|5775|5773|5762|5760|24154
1647959100000|2022-03-22 14:25:00|5760|5759|5755|5754|5769|5768|5755|5753|6893
1647959400000|2022-03-22 14:30:00|5756|5753|5748|5746|5756|5754|5739|5738|51478
1647959700000|2022-03-22 14:35:00|5749|5747|5744|5741|5755|5754|5742|5740|8104
1647960000000|2022-03-22 14:40:00|5745|5742|5727|5726|5745|5743|5726|5724|12556
1647960300000|2022-03-22 14:45:00|5726|5725|5736|5735|5739|5738|5726|5724|8841
1647960600000|2022-03-22 14:50:00|5735|5734|5743|5741|5748|5746|5734|5733|5483
1647960900000|2022-03-22 14:55:00|5742|5740|5741|5739|5746|5744|5738|5736|4749
1647961200000|2022-03-22 15:00:00|5739|5738|5725|5722|5741|5739|5725|5722|6783
1647961500000|2022-03-22 15:05:00|5724|5723|5728|5726|5730|5728|5723|5723|22421
1647961800000|2022-03-22 15:10:00|5729|5727|5718|5716|5729|5727|5716|5714|5336
1647962100000|2022-03-22 15:15:00|5717|5717|5713|5711|5720|5719|5707|5706|10512
1647962400000|2022-03-22 15:20:00|5711|5710|5703|5701|5713|5712|5695|5693|11658
1647962700000|2022-03-22 15:25:00|5704|5702|5716|5713|5718|5715|5702|5701|10926
1647963000000|2022-03-22 15:30:00|5715|5714|5709|5708|5715|5714|5703|5701|8963
1647963300000|2022-03-22 15:35:00|5710|5707|5715|5713|5716|5714|5705|5703|5631
1647963600000|2022-03-22 15:40:00|5714|5712|5707|5705|5719|5716|5706|5704|7165
1647963900000|2022-03-22 15:45:00|5705|5704|5710|5708|5711|5709|5703|5701|7118
1647964200000|2022-03-22 15:50:00|5711|5709|5712|5710|5714|5712|5709|5708|8380
1647964500000|2022-03-22 15:55:00|5713|5711|5711|5710|5714|5712|5709|5708|5838
1647964800000|2022-03-22 16:00:00|5712|5711|5707|5706|5713|5712|5707|5706|7682
1647965100000|2022-03-22 16:05:00|5708|5707|5713|5712|5715|5714|5707|5706|7754
1647965400000|2022-03-22 16:10:00|5712|5711|5715|5713|5715|5714|5710|5709|232752
1647965700000|2022-03-22 16:15:00|5714|5714|5704|5703|5714|5714|5702|5701|12501
1647966000000|2022-03-22 16:20:00|5705|5704|5707|5706|5709|5707|5704|5703|10834
1647966300000|2022-03-22 16:25:00|5706|5705|5698|5696|5708|5707|5698|5696|10425
1648022400000|2022-03-23 08:00:00|5750|5748|5727|5723|5762|5757|5720|5715|7691
1648022700000|2022-03-23 08:05:00|5726|5725|5730|5728|5738|5736|5723|5719|4365
1648023000000|2022-03-23 08:10:00|5729|5726|5735|5732|5737|5734|5718|5715|4770
1648023300000|2022-03-23 08:15:00|5742|5738|5754|5752|5754|5752|5737|5735|3547
1648023600000|2022-03-23 08:20:00|5755|5753|5746|5744|5755|5753|5746|5744|2837
1648023900000|2022-03-23 08:25:00|5748|5745|5756|5754|5764|5761|5748|5745|5350
1648024200000|2022-03-23 08:30:00|5755|5753|5757|5756|5763|5759|5753|5750|4318
1648024500000|2022-03-23 08:35:00|5756|5755|5768|5765|5768|5765|5749|5747|3009
1648024800000|2022-03-23 08:40:00|5770|5767|5752|5750|5770|5767|5748|5747|7383
1648025100000|2022-03-23 08:45:00|5755|5749|5752|5749|5755|5753|5751|5749|1715
1648025400000|2022-03-23 08:50:00|5751|5750|5746|5744|5751|5751|5740|5737|2397
1648025700000|2022-03-23 08:55:00|5745|5743|5755|5754|5756|5754|5744|5742|2909
1648026000000|2022-03-23 09:00:00|5754|5752|5769|5766|5774|5771|5754|5752|4152
1648026300000|2022-03-23 09:05:00|5768|5765|5764|5761|5771|5769|5764|5761|3199
1648026600000|2022-03-23 09:10:00|5762|5762|5767|5765|5767|5765|5759|5756|2833
1648026900000|2022-03-23 09:15:00|5766|5764|5772|5770|5772|5770|5764|5762|2142
1648027200000|2022-03-23 09:20:00|5771|5771|5762|5760|5771|5771|5762|5760|2647
1648027500000|2022-03-23 09:25:00|5764|5761|5756|5755|5767|5765|5756|5754|2601
1648027800000|2022-03-23 09:30:00|5754|5754|5747|5745|5755|5754|5747|5745|1822
1648028100000|2022-03-23 09:35:00|5746|5744|5743|5742|5749|5747|5740|5739|8411
1648028400000|2022-03-23 09:40:00|5744|5743|5749|5747|5749|5747|5740|5738|7830
1648028700000|2022-03-23 09:45:00|5751|5748|5751|5749|5751|5749|5740|5738|4742
1648029000000|2022-03-23 09:50:00|5750|5750|5757|5755|5763|5761|5750|5750|4842
1648029300000|2022-03-23 09:55:00|5758|5754|5752|5750|5761|5759|5752|5750|4057
1648029600000|2022-03-23 10:00:00|5750|5748|5765|5762|5765|5763|5750|5748|4188
1648029900000|2022-03-23 10:05:00|5767|5763|5760|5758|5768|5766|5758|5755|1840
1648030200000|2022-03-23 10:10:00|5758|5756|5757|5755|5759|5757|5753|5751|2601
1648030500000|2022-03-23 10:15:00|5759|5757|5759|5757|5764|5762|5758|5756|2467
1648030800000|2022-03-23 10:20:00|5758|5756|5767|5765|5768|5767|5758|5756|2834
1648031100000|2022-03-23 10:25:00|5768|5766|5769|5767|5773|5771|5768|5766|1442
1648031400000|2022-03-23 10:30:00|5768|5766|5764|5763|5768|5767|5763|5761|3412
1648031700000|2022-03-23 10:35:00|5767|5765|5771|5768|5773|5771|5762|5760|4650
1648032000000|2022-03-23 10:40:00|5770|5767|5775|5773|5778|5776|5769|5767|5672
1648032300000|2022-03-23 10:45:00|5776|5772|5779|5777|5780|5778|5776|5772|2292
1648032600000|2022-03-23 10:50:00|5780|5778|5775|5773|5786|5784|5774|5772|2117
1648032900000|2022-03-23 10:55:00|5777|5775|5770|5767|5777|5775|5770|5767|11853
1648033200000|2022-03-23 11:00:00|5771|5768|5768|5766|5771|5769|5763|5762|4991
1648033500000|2022-03-23 11:05:00|5767|5765|5768|5766|5771|5769|5766|5764|2779
1648033800000|2022-03-23 11:10:00|5770|5768|5767|5765|5773|5772|5766|5764|3952
1648034100000|2022-03-23 11:15:00|5769|5766|5770|5768|5772|5770|5767|5765|2772
1648034400000|2022-03-23 11:20:00|5771|5769|5775|5773|5783|5781|5771|5769|5077
1648034700000|2022-03-23 11:25:00|5774|5772|5773|5771|5774|5772|5771|5768|3517
1648035000000|2022-03-23 11:30:00|5770|5768|5771|5769|5776|5774|5770|5768|6108
1648035300000|2022-03-23 11:35:00|5773|5771|5779|5777|5779|5778|5773|5771|1263
1648035600000|2022-03-23 11:40:00|5778|5776|5774|5772|5778|5776|5772|5769|4309
1648035900000|2022-03-23 11:45:00|5771|5769|5772|5770|5774|5771|5767|5765|4362
1648036200000|2022-03-23 11:50:00|5771|5769|5782|5780|5783|5781|5768|5766|6336
1648036500000|2022-03-23 11:55:00|5781|5779|5777|5775|5782|5780|5776|5775|16373
1648036800000|2022-03-23 12:00:00|5775|5773|5776|5774|5778|5776|5770|5768|6783
1648037100000|2022-03-23 12:05:00|5775|5773|5778|5776|5780|5777|5775|5773|1921
1648037400000|2022-03-23 12:10:00|5779|5778|5779|5777|5783|5781|5777|5775|1974
1648037700000|2022-03-23 12:15:00|5780|5778|5776|5773|5780|5779|5774|5772|3743
1648038000000|2022-03-23 12:20:00|5777|5774|5772|5770|5777|5775|5770|5768|6413
1648038300000|2022-03-23 12:25:00|5770|5769|5764|5762|5770|5769|5761|5759|5223
1648038600000|2022-03-23 12:30:00|5766|5764|5755|5753|5767|5765|5753|5751|2611
1648038900000|2022-03-23 12:35:00|5753|5750|5756|5754|5756|5754|5752|5750|3491
1648039200000|2022-03-23 12:40:00|5755|5753|5756|5754|5756|5754|5751|5750|5355
1648039500000|2022-03-23 12:45:00|5755|5753|5753|5751|5756|5753|5752|5750|3508
1648039800000|2022-03-23 12:50:00|5755|5752|5759|5757|5761|5759|5755|5752|3481
1648040100000|2022-03-23 12:55:00|5758|5756|5754|5752|5758|5756|5754|5752|2160
1648040400000|2022-03-23 13:00:00|5752|5751|5757|5755|5757|5755|5751|5748|3435
1648040700000|2022-03-23 13:05:00|5758|5754|5753|5750|5762|5760|5751|5749|2808
1648041000000|2022-03-23 13:10:00|5752|5749|5755|5753|5757|5754|5747|5745|4582
1648041300000|2022-03-23 13:15:00|5756|5754|5756|5755|5758|5757|5752|5751|2346
1648041600000|2022-03-23 13:20:00|5757|5754|5760|5758|5760|5758|5754|5751|3845
1648041900000|2022-03-23 13:25:00|5759|5757|5764|5762|5765|5763|5750|5749|7173
1648042200000|2022-03-23 13:30:00|5767|5761|5758|5755|5775|5772|5739|5737|12904
1648042500000|2022-03-23 13:35:00|5759|5759|5772|5770|5780|5777|5757|5757|7315
1648042800000|2022-03-23 13:40:00|5773|5769|5788|5786|5794|5791|5760|5757|11613
1648043100000|2022-03-23 13:45:00|5789|5787|5776|5773|5791|5789|5775|5773|7156
1648043400000|2022-03-23 13:50:00|5775|5771|5777|5775|5778|5777|5759|5758|36406
1648043700000|2022-03-23 13:55:00|5778|5778|5783|5782|5784|5782|5777|5775|6061
1648044000000|2022-03-23 14:00:00|5784|5781|5797|5794|5797|5795|5783|5781|9060
1648044300000|2022-03-23 14:05:00|5795|5793|5801|5799|5803|5802|5794|5793|5723
1648044600000|2022-03-23 14:10:00|5799|5797|5804|5801|5808|5806|5796|5795|8153
1648044900000|2022-03-23 14:15:00|5805|5803|5798|5796|5805|5803|5793|5791|5668
1648045200000|2022-03-23 14:20:00|5797|5795|5816|5814|5819|5816|5796|5795|6581
1648045500000|2022-03-23 14:25:00|5815|5815|5815|5813|5816|5815|5804|5802|5597
1648045800000|2022-03-23 14:30:00|5816|5814|5816|5815|5824|5822|5816|5814|6001
1648046100000|2022-03-23 14:35:00|5818|5816|5809|5807|5819|5817|5806|5804|6734
1648046400000|2022-03-23 14:40:00|5810|5808|5810|5808|5812|5810|5806|5804|5166
1648046700000|2022-03-23 14:45:00|5811|5809|5814|5812|5814|5812|5807|5806|6728
1648047000000|2022-03-23 14:50:00|5813|5811|5815|5812|5818|5816|5812|5810|5507
1648047300000|2022-03-23 14:55:00|5814|5811|5808|5807|5816|5814|5806|5804|26747
1648047600000|2022-03-23 15:00:00|5809|5808|5807|5805|5809|5808|5801|5799|6762
1648047900000|2022-03-23 15:05:00|5806|5804|5798|5796|5807|5805|5796|5794|9736
1648048200000|2022-03-23 15:10:00|5797|5795|5807|5805|5808|5806|5796|5794|5848
1648048500000|2022-03-23 15:15:00|5806|5804|5819|5817|5819|5817|5804|5802|5712
1648048800000|2022-03-23 15:20:00|5820|5818|5816|5814|5822|5821|5812|5810|3829
1648049100000|2022-03-23 15:25:00|5815|5813|5817|5815|5817|5815|5811|5809|5292
1648049400000|2022-03-23 15:30:00|5816|5814|5820|5819|5821|5819|5815|5814|6587
1648049700000|2022-03-23 15:35:00|5821|5818|5815|5813|5824|5822|5815|5813|7914
1648050000000|2022-03-23 15:40:00|5813|5812|5810|5808|5814|5812|5804|5803|12363
1648050300000|2022-03-23 15:45:00|5812|5810|5808|5805|5812|5810|5804|5802|8205
1648050600000|2022-03-23 15:50:00|5809|5806|5813|5811|5813|5812|5807|5805|5996
1648050900000|2022-03-23 15:55:00|5814|5812|5809|5808|5814|5812|5804|5802|7908
1648051200000|2022-03-23 16:00:00|5810|5807|5813|5811|5816|5814|5805|5804|7539
1648051500000|2022-03-23 16:05:00|5812|5810|5807|5805|5813|5811|5807|5805|5917
1648051800000|2022-03-23 16:10:00|5806|5804|5815|5814|5815|5814|5805|5803|10361
1648052100000|2022-03-23 16:15:00|5814|5813|5813|5811|5815|5814|5812|5810|30689
1648052400000|2022-03-23 16:20:00|5812|5810|5810|5808|5815|5813|5810|5808|130862
1648052700000|2022-03-23 16:25:00|5811|5809|5818|5815|5818|5817|5809|5808|14301
1648108800000|2022-03-24 08:00:00|5883|5880|5828|5824|5886|5880|5825|5820|8380
1648109100000|2022-03-24 08:05:00|5826|5822|5840|5837|5842|5839|5815|5811|7013
1648109400000|2022-03-24 08:10:00|5839|5840|5837|5836|5843|5840|5819|5816|6110
1648109700000|2022-03-24 08:15:00|5838|5838|5848|5846|5852|5850|5835|5832|5762
1648110000000|2022-03-24 08:20:00|5847|5845|5851|5849|5851|5849|5844|5842|5024
1648110300000|2022-03-24 08:25:00|5850|5848|5861|5858|5864|5861|5849|5846|3401
1648110600000|2022-03-24 08:30:00|5859|5857|5850|5848|5861|5858|5848|5846|6251
1648110900000|2022-03-24 08:35:00|5852|5847|5851|5848|5856|5854|5848|5845|5605
1648111200000|2022-03-24 08:40:00|5850|5849|5854|5851|5857|5855|5842|5840|5303
1648111500000|2022-03-24 08:45:00|5853|5852|5865|5862|5872|5870|5853|5852|3303
1648111800000|2022-03-24 08:50:00|5863|5861|5878|5876|5878|5876|5862|5860|4068
1648112100000|2022-03-24 08:55:00|5877|5877|5880|5878|5886|5885|5876|5874|10611
1648112400000|2022-03-24 09:00:00|5882|5880|5870|5868|5883|5881|5869|5868|11578
1648112700000|2022-03-24 09:05:00|5873|5871|5886|5883|5894|5892|5873|5871|19493
1648113000000|2022-03-24 09:10:00|5885|5880|5890|5888|5890|5888|5881|5879|3911
1648113300000|2022-03-24 09:15:00|5898|5886|5878|5876|5898|5894|5874|5872|7505
1648113600000|2022-03-24 09:20:00|5877|5874|5887|5884|5887|5884|5872|5870|48397
1648113900000|2022-03-24 09:25:00|5886|5883|5882|5880|5888|5886|5881|5879|3205
1648114200000|2022-03-24 09:30:00|5881|5878|5883|5880|5897|5895|5878|5875|4565
1648114500000|2022-03-24 09:35:00|5884|5881|5887|5885|5889|5886|5878|5876|3562
1648114800000|2022-03-24 09:40:00|5886|5886|5888|5885|5891|5888|5885|5883|3179
1648115100000|2022-03-24 09:45:00|5886|5883|5881|5878|5887|5885|5875|5874|2544
1648115400000|2022-03-24 09:50:00|5880|5875|5880|5878|5882|5881|5877|5874|2981
1648115700000|2022-03-24 09:55:00|5878|5876|5876|5873|5879|5877|5869|5866|3169
1648116000000|2022-03-24 10:00:00|5875|5871|5871|5869|5875|5874|5869|5867|3182
1648116300000|2022-03-24 10:05:00|5870|5870|5874|5872|5878|5876|5870|5870|3396
1648116600000|2022-03-24 10:10:00|5875|5873|5878|5876|5879|5877|5873|5871|2617
1648116900000|2022-03-24 10:15:00|5877|5875|5884|5882|5885|5883|5876|5874|2517
1648117200000|2022-03-24 10:20:00|5885|5883|5881|5879|5891|5889|5881|5879|3491
1648117500000|2022-03-24 10:25:00|5884|5881|5892|5890|5892|5890|5883|5881|3083
1648117800000|2022-03-24 10:30:00|5893|5891|5894|5892|5898|5895|5888|5886|6343
1648118100000|2022-03-24 10:35:00|5893|5891|5898|5896|5899|5897|5891|5889|4261
1648118400000|2022-03-24 10:40:00|5896|5894|5891|5890|5898|5895|5888|5886|4198
1648118700000|2022-03-24 10:45:00|5892|5891|5890|5888|5894|5892|5885|5882|1535
1648119000000|2022-03-24 10:50:00|5891|5889|5890|5887|5894|5892|5890|5887|2471
1648119300000|2022-03-24 10:55:00|5889|5888|5886|5884|5889|5888|5886|5884|6356
1648119600000|2022-03-24 11:00:00|5887|5885|5895|5893|5900|5898|5887|5885|3780
1648119900000|2022-03-24 11:05:00|5896|5894|5903|5901|5913|5911|5896|5894|6685
1648120200000|2022-03-24 11:10:00|5904|5902|5898|5897|5905|5903|5898|5897|2702
1648120500000|2022-03-24 11:15:00|5895|5896|5898|5896|5898|5896|5892|5890|1357
1648120800000|2022-03-24 11:20:00|5896|5894|5906|5904|5909|5908|5896|5894|25664
1648121100000|2022-03-24 11:25:00|5905|5903|5907|5905|5908|5906|5904|5903|13031
1648121400000|2022-03-24 11:30:00|5908|5906|5909|5907|5909|5907|5906|5905|3745
1648121700000|2022-03-24 11:35:00|5905|5903|5908|5906|5909|5907|5904|5903|2979
1648122000000|2022-03-24 11:40:00|5907|5904|5905|5903|5913|5911|5895|5894|10283
1648122300000|2022-03-24 11:45:00|5904|5902|5898|5896|5904|5902|5894|5892|3366
1648122600000|2022-03-24 11:50:00|5897|5895|5887|5884|5897|5895|5885|5882|3685
1648122900000|2022-03-24 11:55:00|5888|5885|5888|5886|5890|5888|5883|5881|3987
1648123200000|2022-03-24 12:00:00|5887|5885|5891|5889|5892|5890|5881|5879|3863
1648123500000|2022-03-24 12:05:00|5893|5890|5888|5885|5893|5891|5886|5884|4555
1648123800000|2022-03-24 12:10:00|5889|5886|5888|5886|5890|5888|5881|5880|2216
1648124100000|2022-03-24 12:15:00|5889|5888|5883|5881|5889|5888|5881|5880|3439
1648124400000|2022-03-24 12:20:00|5881|5880|5887|5885|5889|5886|5881|5880|1901
1648124700000|2022-03-24 12:25:00|5886|5884|5898|5894|5898|5894|5886|5884|3739
1648125000000|2022-03-24 12:30:00|5899|5892|5893|5891|5899|5893|5892|5890|4751
1648125300000|2022-03-24 12:35:00|5892|5890|5885|5883|5892|5890|5884|5882|4657
1648125600000|2022-03-24 12:40:00|5888|5886|5888|5887|5892|5889|5885|5884|3378
1648125900000|2022-03-24 12:45:00|5889|5886|5891|5889|5891|5889|5887|5886|1328
1648126200000|2022-03-24 12:50:00|5893|5891|5897|5895|5897|5895|5891|5889|2582
1648126500000|2022-03-24 12:55:00|5898|5896|5899|5897|5899|5898|5897|5895|3403
1648126800000|2022-03-24 13:00:00|5897|5896|5897|5895|5900|5898|5895|5894|3349
1648127100000|2022-03-24 13:05:00|5898|5896|5898|5896|5899|5897|5895|5894|2464
1648127400000|2022-03-24 13:10:00|5900|5897|5907|5905|5910|5907|5899|5897|4868
1648127700000|2022-03-24 13:15:00|5906|5906|5902|5899|5914|5912|5901|5899|3918
1648128000000|2022-03-24 13:20:00|5901|5898|5903|5900|5913|5909|5901|5898|4649
1648128300000|2022-03-24 13:25:00|5904|5902|5894|5891|5908|5907|5894|5891|3322
1648128600000|2022-03-24 13:30:00|5892|5889|5882|5880|5904|5902|5865|5863|41300
1648128900000|2022-03-24 13:35:00|5881|5878|5872|5870|5891|5889|5872|5870|5371
1648129200000|2022-03-24 13:40:00|5871|5868|5879|5876|5885|5882|5864|5862|6622
1648129500000|2022-03-24 13:45:00|5877|5875|5889|5886|5891|5890|5872|5870|7679
1648129800000|2022-03-24 13:50:00|5890|5889|5879|5876|5891|5889|5876|5873|43053
1648130100000|2022-03-24 13:55:00|5878|5875|5880|5877|5881|5879|5874|5872|4371
1648130400000|2022-03-24 14:00:00|5879|5878|5889|5886|5893|5891|5879|5878|4573
1648130700000|2022-03-24 14:05:00|5888|5887|5889|5887|5892|5890|5881|5879|4924
1648131000000|2022-03-24 14:10:00|5890|5888|5891|5888|5894|5892|5889|5887|7085
1648131300000|2022-03-24 14:15:00|5892|5891|5909|5907|5909|5907|5890|5887|6697
1648131600000|2022-03-24 14:20:00|5908|5906|5898|5896|5912|5909|5893|5891|9295
1648131900000|2022-03-24 14:25:00|5897|5895|5895|5892|5901|5900|5893|5891|5873
1648132200000|2022-03-24 14:30:00|5894|5893|5893|5890|5901|5899|5883|5881|7987
1648132500000|2022-03-24 14:35:00|5892|5892|5885|5883|5893|5892|5878|5876|5513
1648132800000|2022-03-24 14:40:00|5884|5884|5882|5880|5886|5884|5879|5877|4683
1648133100000|2022-03-24 14:45:00|5884|5881|5885|5883|5886|5884|5880|5878|4446
1648133400000|2022-03-24 14:50:00|5883|5881|5883|5881|5886|5884|5880|5878|5589
1648133700000|2022-03-24 14:55:00|5884|5882|5887|5886|5887|5886|5881|5880|4036
1648134000000|2022-03-24 15:00:00|5886|5885|5882|5880|5892|5891|5877|5876|9750
1648134300000|2022-03-24 15:05:00|5883|5881|5883|5881|5888|5887|5883|5880|5816
1648134600000|2022-03-24 15:10:00|5882|5880|5891|5889|5891|5890|5882|5880|6295
1648134900000|2022-03-24 15:15:00|5892|5891|5892|5891|5898|5896|5891|5890|3981
1648135200000|2022-03-24 15:20:00|5893|5890|5890|5888|5893|5891|5889|5887|4342
1648135500000|2022-03-24 15:25:00|5889|5887|5886|5885|5890|5889|5884|5883|6314
1648135800000|2022-03-24 15:30:00|5885|5884|5894|5893|5895|5894|5884|5883|7834
1648136100000|2022-03-24 15:35:00|5895|5892|5895|5894|5898|5897|5891|5890|38681
1648136400000|2022-03-24 15:40:00|5897|5895|5897|5895|5898|5897|5892|5890|5512
1648136700000|2022-03-24 15:45:00|5896|5894|5894|5892|5899|5898|5891|5889|6981
1648137000000|2022-03-24 15:50:00|5895|5894|5891|5889|5897|5896|5891|5889|4749
1648137300000|2022-03-24 15:55:00|5890|5888|5885|5883|5895|5893|5883|5882|8338
1648137600000|2022-03-24 16:00:00|5886|5884|5884|5882|5889|5888|5879|5877|12941
1648137900000|2022-03-24 16:05:00|5885|5884|5880|5878|5886|5884|5878|5875|7108
1648138200000|2022-03-24 16:10:00|5879|5877|5873|5871|5879|5877|5868|5866|20554
1648138500000|2022-03-24 16:15:00|5874|5872|5873|5871|5877|5875|5869|5867|12524
1648138800000|2022-03-24 16:20:00|5874|5872|5872|5871|5877|5875|5872|5870|3592
1648139100000|2022-03-24 16:25:00|5871|5870|5871|5868|5872|5870|5866|5865|10982
1648195200000|2022-03-25 08:00:00|5869|5861|5904|5899|5910|5905|5865|5860|9261
1648195500000|2022-03-25 08:05:00|5902|5897|5889|5884|5902|5898|5879|5874|6065
1648195800000|2022-03-25 08:10:00|5888|5886|5911|5909|5913|5910|5876|5873|3417
1648196100000|2022-03-25 08:15:00|5910|5908|5928|5925|5934|5932|5903|5899|5567
1648196400000|2022-03-25 08:20:00|5929|5922|5925|5922|5934|5932|5921|5918|3674
1648196700000|2022-03-25 08:25:00|5922|5919|5908|5904|5922|5920|5908|5904|3974
1648197000000|2022-03-25 08:30:00|5906|5903|5881|5878|5912|5909|5881|5878|2928
1648197300000|2022-03-25 08:35:00|5880|5877|5883|5880|5890|5887|5876|5872|4574
1648197600000|2022-03-25 08:40:00|5882|5878|5876|5873|5882|5878|5868|5866|1828
1648197900000|2022-03-25 08:45:00|5875|5872|5866|5864|5876|5873|5866|5863|2155
1648198200000|2022-03-25 08:50:00|5867|5865|5874|5872|5877|5875|5867|5865|3468
1648198500000|2022-03-25 08:55:00|5876|5873|5870|5868|5880|5878|5866|5864|2717
1648198800000|2022-03-25 09:00:00|5872|5869|5850|5847|5878|5875|5846|5843|6895
1648199100000|2022-03-25 09:05:00|5849|5851|5847|5844|5855|5854|5843|5840|5259
1648199400000|2022-03-25 09:10:00|5846|5845|5854|5850|5856|5854|5843|5841|5146
1648199700000|2022-03-25 09:15:00|5852|5848|5858|5855|5859|5856|5844|5843|3696
1648200000000|2022-03-25 09:20:00|5857|5854|5859|5856|5863|5861|5855|5853|4456
1648200300000|2022-03-25 09:25:00|5860|5857|5867|5865|5869|5867|5858|5856|4999
1648200600000|2022-03-25 09:30:00|5865|5864|5869|5866|5869|5867|5857|5854|4018
1648200900000|2022-03-25 09:35:00|5865|5863|5858|5856|5868|5866|5855|5854|4011
1648201200000|2022-03-25 09:40:00|5859|5855|5862|5859|5864|5862|5856|5854|3358
1648201500000|2022-03-25 09:45:00|5861|5860|5870|5868|5873|5871|5861|5859|3683
1648201800000|2022-03-25 09:50:00|5871|5867|5868|5866|5871|5869|5865|5863|2240
1648202100000|2022-03-25 09:55:00|5866|5864|5858|5856|5868|5866|5856|5854|5205
1648202400000|2022-03-25 10:00:00|5859|5857|5860|5858|5860|5858|5854|5852|2717
1648202700000|2022-03-25 10:05:00|5863|5861|5859|5857|5864|5861|5854|5851|3376
1648203000000|2022-03-25 10:10:00|5858|5858|5860|5858|5863|5860|5857|5855|2319
1648203300000|2022-03-25 10:15:00|5863|5860|5862|5860|5863|5862|5860|5858|2254
1648203600000|2022-03-25 10:20:00|5861|5859|5861|5860|5862|5860|5858|5857|2292
1648203900000|2022-03-25 10:25:00|5860|5859|5872|5870|5872|5870|5860|5859|2291
1648204200000|2022-03-25 10:30:00|5873|5871|5875|5873|5877|5875|5870|5868|1854
1648204500000|2022-03-25 10:35:00|5878|5875|5879|5878|5882|5880|5877|5875|1940
1648204800000|2022-03-25 10:40:00|5880|5879|5891|5889|5891|5889|5880|5879|2010
1648205100000|2022-03-25 10:45:00|5890|5890|5884|5882|5890|5890|5881|5878|1613
1648205400000|2022-03-25 10:50:00|5885|5883|5892|5890|5892|5891|5882|5880|4255
1648205700000|2022-03-25 10:55:00|5893|5891|5895|5894|5895|5894|5888|5886|1953
1648206000000|2022-03-25 11:00:00|5897|5895|5900|5898|5902|5900|5896|5894|1280
1648206300000|2022-03-25 11:05:00|5901|5899|5908|5906|5908|5906|5901|5898|2176
1648206600000|2022-03-25 11:10:00|5909|5907|5911|5909|5913|5911|5906|5904|3918
1648206900000|2022-03-25 11:15:00|5910|5908|5913|5911|5915|5912|5908|5906|2889
1648207200000|2022-03-25 11:20:00|5912|5910|5918|5917|5918|5917|5912|5910|2611
1648207500000|2022-03-25 11:25:00|5919|5918|5927|5925|5928|5926|5919|5917|3265
1648207800000|2022-03-25 11:30:00|5926|5924|5922|5921|5927|5926|5921|5918|1637
1648208100000|2022-03-25 11:35:00|5923|5920|5917|5914|5924|5923|5914|5912|2684
1648208400000|2022-03-25 11:40:00|5918|5915|5917|5915|5918|5916|5912|5910|1748
1648208700000|2022-03-25 11:45:00|5916|5914|5909|5907|5916|5914|5909|5907|2974
1648209000000|2022-03-25 11:50:00|5907|5908|5905|5903|5910|5908|5905|5902|3809
1648209300000|2022-03-25 11:55:00|5907|5905|5917|5914|5917|5914|5907|5905|1995
1648209600000|2022-03-25 12:00:00|5918|5915|5916|5914|5918|5916|5913|5911|2700
1648209900000|2022-03-25 12:05:00|5917|5915|5916|5914|5917|5915|5911|5909|11152
1648210200000|2022-03-25 12:10:00|5917|5915|5917|5915|5920|5919|5915|5913|2457
1648210500000|2022-03-25 12:15:00|5915|5913|5914|5912|5918|5916|5913|5911|3027
1648210800000|2022-03-25 12:20:00|5915|5913|5913|5911|5916|5914|5912|5910|3803
1648211100000|2022-03-25 12:25:00|5916|5914|5917|5915|5919|5916|5912|5910|3588
1648211400000|2022-03-25 12:30:00|5913|5911|5914|5912|5915|5913|5912|5910|1626
1648211700000|2022-03-25 12:35:00|5916|5914|5915|5913|5917|5915|5915|5913|2817
1648212000000|2022-03-25 12:40:00|5916|5914|5914|5911|5917|5916|5914|5911|920
1648212300000|2022-03-25 12:45:00|5913|5912|5911|5908|5914|5912|5902|5899|1862
1648212600000|2022-03-25 12:50:00|5910|5907|5899|5897|5910|5908|5898|5896|3814
1648212900000|2022-03-25 12:55:00|5903|5899|5896|5894|5903|5902|5895|5893|1466
1648213200000|2022-03-25 13:00:00|5895|5893|5887|5885|5895|5893|5885|5884|1396
1648213500000|2022-03-25 13:05:00|5888|5886|5895|5893|5897|5895|5888|5886|4525
1648213800000|2022-03-25 13:10:00|5893|5892|5888|5886|5896|5894|5887|5884|32907
1648214100000|2022-03-25 13:15:00|5889|5888|5898|5896|5902|5898|5889|5888|2477
1648214400000|2022-03-25 13:20:00|5899|5897|5908|5906|5908|5906|5898|5896|2419
1648214700000|2022-03-25 13:25:00|5910|5909|5906|5904|5913|5911|5904|5901|4121
1648215000000|2022-03-25 13:30:00|5905|5903|5922|5920|5927|5924|5896|5893|22160
1648215300000|2022-03-25 13:35:00|5923|5923|5925|5923|5944|5942|5923|5921|17971
1648215600000|2022-03-25 13:40:00|5923|5921|5910|5909|5923|5921|5907|5905|4600
1648215900000|2022-03-25 13:45:00|5911|5910|5912|5911|5919|5916|5909|5907|4498
1648216200000|2022-03-25 13:50:00|5913|5909|5917|5915|5919|5917|5908|5906|5940
1648216500000|2022-03-25 13:55:00|5916|5913|5913|5912|5918|5916|5905|5902|6734
1648216800000|2022-03-25 14:00:00|5914|5914|5915|5913|5921|5920|5911|5909|6929
1648217100000|2022-03-25 14:05:00|5916|5914|5924|5922|5924|5922|5915|5913|5127
1648217400000|2022-03-25 14:10:00|5923|5923|5922|5920|5926|5924|5918|5916|3560
1648217700000|2022-03-25 14:15:00|5923|5921|5927|5925|5928|5926|5922|5920|3146
1648218000000|2022-03-25 14:20:00|5926|5924|5924|5922|5927|5925|5922|5920|6909
1648218300000|2022-03-25 14:25:00|5923|5921|5926|5924|5926|5924|5919|5917|3925
1648218600000|2022-03-25 14:30:00|5925|5923|5921|5919|5928|5926|5917|5916|4807
1648218900000|2022-03-25 14:35:00|5920|5918|5923|5921|5924|5922|5917|5916|5761
1648219200000|2022-03-25 14:40:00|5924|5922|5926|5924|5935|5932|5924|5922|7171
1648219500000|2022-03-25 14:45:00|5925|5923|5943|5940|5943|5941|5922|5921|6860
1648219800000|2022-03-25 14:50:00|5941|5939|5940|5938|5946|5944|5939|5937|5546
1648220100000|2022-03-25 14:55:00|5941|5939|5934|5932|5943|5941|5932|5930|7031
1648220400000|2022-03-25 15:00:00|5935|5933|5943|5941|5945|5944|5935|5933|6015
1648220700000|2022-03-25 15:05:00|5942|5940|5941|5939|5944|5942|5934|5933|13387
1648221000000|2022-03-25 15:10:00|5942|5940|5933|5932|5942|5940|5921|5919|7959
1648221300000|2022-03-25 15:15:00|5934|5933|5935|5933|5940|5938|5930|5928|5958
1648221600000|2022-03-25 15:20:00|5936|5934|5936|5934|5941|5939|5934|5932|4808
1648221900000|2022-03-25 15:25:00|5935|5933|5940|5938|5940|5938|5934|5932|7250
1648222200000|2022-03-25 15:30:00|5939|5937|5938|5936|5943|5941|5933|5931|6364
1648222500000|2022-03-25 15:35:00|5937|5935|5935|5933|5943|5941|5934|5933|80102
1648222800000|2022-03-25 15:40:00|5937|5936|5937|5935|5939|5937|5931|5929|4922
1648223100000|2022-03-25 15:45:00|5938|5936|5935|5934|5941|5940|5935|5933|4543
1648223400000|2022-03-25 15:50:00|5936|5933|5941|5938|5942|5940|5934|5933|7478
1648223700000|2022-03-25 15:55:00|5940|5939|5935|5934|5941|5939|5931|5930|3469
1648224000000|2022-03-25 16:00:00|5934|5933|5930|5928|5935|5934|5926|5924|6161
1648224300000|2022-03-25 16:05:00|5931|5929|5937|5935|5939|5937|5931|5928|8742
1648224600000|2022-03-25 16:10:00|5938|5936|5934|5932|5938|5936|5931|5929|11626
1648224900000|2022-03-25 16:15:00|5933|5931|5935|5934|5936|5934|5932|5931|10561
1648225200000|2022-03-25 16:20:00|5936|5933|5932|5930|5936|5933|5930|5929|4787
1648225500000|2022-03-25 16:25:00|5933|5931|5933|5930|5934|5933|5930|5928|7410
1648450800000|2022-03-28 07:00:00|5990|5985|5967|5964|5991|5988|5955|5952|93457
1648451100000|2022-03-28 07:05:00|5966|5963|5938|5934|5966|5964|5928|5925|32174
1648451400000|2022-03-28 07:10:00|5937|5933|5941|5939|5950|5947|5932|5928|20186
1648451700000|2022-03-28 07:15:00|5942|5940|5976|5973|5976|5974|5942|5939|35582
1648452000000|2022-03-28 07:20:00|5975|5972|5980|5978|5992|5990|5972|5970|31231
1648452300000|2022-03-28 07:25:00|5979|5977|5976|5974|5984|5983|5969|5966|29408
1648452600000|2022-03-28 07:30:00|5975|5973|5962|5960|5975|5973|5961|5960|9085
1648452900000|2022-03-28 07:35:00|5963|5961|5953|5952|5965|5963|5950|5949|17642
1648453200000|2022-03-28 07:40:00|5952|5950|5953|5951|5959|5957|5946|5944|20854
1648453500000|2022-03-28 07:45:00|5954|5952|5943|5941|5955|5954|5940|5938|10961
1648453800000|2022-03-28 07:50:00|5944|5942|5938|5936|5946|5944|5938|5936|4043
1648454100000|2022-03-28 07:55:00|5937|5935|5949|5947|5949|5947|5933|5931|10127
1648454400000|2022-03-28 08:00:00|5948|5946|5951|5948|5958|5956|5944|5941|13186
1648454700000|2022-03-28 08:05:00|5950|5949|5949|5947|5951|5949|5946|5944|3466
1648455000000|2022-03-28 08:10:00|5948|5948|5946|5944|5953|5952|5945|5942|9645
1648455300000|2022-03-28 08:15:00|5945|5943|5949|5947|5949|5948|5945|5943|7236
1648455600000|2022-03-28 08:20:00|5948|5946|5940|5938|5949|5946|5936|5934|11238
1648455900000|2022-03-28 08:25:00|5939|5937|5933|5931|5939|5938|5930|5927|7207
1648456200000|2022-03-28 08:30:00|5934|5932|5930|5928|5935|5933|5928|5926|4626
1648456500000|2022-03-28 08:35:00|5932|5929|5936|5934|5936|5934|5929|5926|13595
1648456800000|2022-03-28 08:40:00|5935|5935|5936|5935|5941|5938|5934|5932|7426
1648457100000|2022-03-28 08:45:00|5937|5934|5933|5931|5937|5936|5928|5926|21471
1648457400000|2022-03-28 08:50:00|5932|5930|5930|5929|5933|5931|5928|5925|11853
1648457700000|2022-03-28 08:55:00|5929|5928|5932|5930|5934|5933|5928|5927|18494
1648458000000|2022-03-28 09:00:00|5931|5929|5924|5922|5932|5929|5923|5921|21768
1648458300000|2022-03-28 09:05:00|5925|5923|5922|5921|5926|5925|5922|5920|10253
1648458600000|2022-03-28 09:10:00|5921|5920|5894|5892|5921|5920|5894|5891|21340
1648458900000|2022-03-28 09:15:00|5895|5893|5889|5887|5897|5895|5888|5886|19489
1648459200000|2022-03-28 09:20:00|5888|5886|5885|5883|5888|5886|5874|5872|19143
1648459500000|2022-03-28 09:25:00|5886|5884|5882|5880|5886|5885|5880|5879|12479
1648459800000|2022-03-28 09:30:00|5881|5879|5882|5880|5882|5880|5872|5871|16162
1648460100000|2022-03-28 09:35:00|5883|5882|5885|5883|5895|5892|5880|5879|13037
1648460400000|2022-03-28 09:40:00|5884|5882|5886|5884|5886|5885|5881|5880|13717
1648460700000|2022-03-28 09:45:00|5885|5883|5882|5880|5885|5883|5881|5879|10133
1648461000000|2022-03-28 09:50:00|5881|5879|5880|5878|5883|5881|5879|5878|9982
1648461300000|2022-03-28 09:55:00|5881|5879|5889|5888|5890|5889|5881|5879|14906
1648461600000|2022-03-28 10:00:00|5890|5889|5889|5887|5893|5891|5888|5886|9421
1648461900000|2022-03-28 10:05:00|5890|5888|5904|5902|5904|5902|5889|5888|16379
1648462200000|2022-03-28 10:10:00|5905|5903|5911|5909|5914|5912|5905|5903|18523
1648462500000|2022-03-28 10:15:00|5912|5910|5905|5904|5914|5912|5902|5901|13649
1648462800000|2022-03-28 10:20:00|5906|5905|5910|5908|5914|5912|5906|5905|14951
1648463100000|2022-03-28 10:25:00|5911|5909|5904|5903|5914|5913|5904|5902|7126
1648463400000|2022-03-28 10:30:00|5905|5904|5906|5904|5907|5906|5905|5903|2802
1648463700000|2022-03-28 10:35:00|5905|5903|5898|5896|5907|5905|5898|5895|11833
1648464000000|2022-03-28 10:40:00|5899|5897|5895|5893|5900|5899|5894|5893|8030
1648464300000|2022-03-28 10:45:00|5894|5892|5901|5899|5902|5900|5891|5890|7991
1648464600000|2022-03-28 10:50:00|5902|5900|5906|5905|5907|5905|5902|5900|9825
1648464900000|2022-03-28 10:55:00|5907|5906|5911|5909|5912|5909|5905|5904|6263
1648465200000|2022-03-28 11:00:00|5912|5910|5916|5914|5922|5919|5911|5910|10797
1648465500000|2022-03-28 11:05:00|5915|5913|5912|5911|5916|5913|5907|5906|10825
1648465800000|2022-03-28 11:10:00|5913|5912|5911|5909|5918|5916|5910|5908|8627
1648466100000|2022-03-28 11:15:00|5909|5908|5917|5915|5917|5915|5909|5908|13366
1648466400000|2022-03-28 11:20:00|5916|5914|5907|5905|5917|5914|5904|5903|5708
1648466700000|2022-03-28 11:25:00|5908|5906|5909|5908|5910|5909|5907|5905|4801
1648467000000|2022-03-28 11:30:00|5910|5909|5908|5906|5914|5912|5907|5906|9068
1648467300000|2022-03-28 11:35:00|5909|5907|5910|5908|5914|5912|5907|5906|12027
1648467600000|2022-03-28 11:40:00|5909|5907|5906|5904|5912|5911|5905|5903|16164
1648467900000|2022-03-28 11:45:00|5905|5903|5906|5904|5907|5906|5899|5897|17996
1648468200000|2022-03-28 11:50:00|5905|5903|5902|5901|5905|5903|5898|5896|15759
1648468500000|2022-03-28 11:55:00|5903|5902|5908|5907|5909|5907|5902|5901|19974
1648468800000|2022-03-28 12:00:00|5907|5905|5910|5908|5910|5908|5903|5902|12057
1648469100000|2022-03-28 12:05:00|5911|5909|5914|5911|5914|5913|5909|5907|9499
1648469400000|2022-03-28 12:10:00|5915|5912|5914|5913|5915|5913|5912|5910|7047
1648469700000|2022-03-28 12:15:00|5915|5912|5915|5914|5916|5915|5913|5911|9299
1648470000000|2022-03-28 12:20:00|5916|5915|5924|5923|5926|5924|5916|5914|10174
1648470300000|2022-03-28 12:25:00|5925|5924|5926|5925|5927|5925|5921|5920|10277
1648470600000|2022-03-28 12:30:00|5925|5924|5928|5927|5934|5931|5924|5922|16531
1648470900000|2022-03-28 12:35:00|5927|5926|5928|5926|5930|5929|5922|5921|13202
1648471200000|2022-03-28 12:40:00|5929|5927|5929|5927|5936|5934|5929|5926|11495
1648471500000|2022-03-28 12:45:00|5930|5928|5928|5926|5932|5930|5922|5921|9321
1648471800000|2022-03-28 12:50:00|5927|5925|5931|5928|5935|5933|5926|5924|106741
1648472100000|2022-03-28 12:55:00|5932|5929|5928|5927|5935|5934|5928|5927|29947
1648472400000|2022-03-28 13:00:00|5927|5926|5922|5920|5927|5926|5919|5917|17223
1648472700000|2022-03-28 13:05:00|5921|5919|5908|5906|5921|5919|5906|5904|21283
1648473000000|2022-03-28 13:10:00|5909|5907|5909|5907|5915|5914|5907|5905|46052
1648473300000|2022-03-28 13:15:00|5908|5908|5915|5913|5916|5914|5908|5906|24763
1648473600000|2022-03-28 13:20:00|5916|5914|5909|5907|5919|5917|5908|5906|193873
1648473900000|2022-03-28 13:25:00|5910|5908|5922|5919|5922|5921|5909|5907|21263
1648474200000|2022-03-28 13:30:00|5923|5920|5894|5892|5924|5921|5887|5884|78289
1648474500000|2022-03-28 13:35:00|5895|5893|5873|5871|5898|5896|5869|5867|32975
1648474800000|2022-03-28 13:40:00|5872|5872|5885|5884|5891|5889|5868|5865|46562
1648475100000|2022-03-28 13:45:00|5886|5885|5863|5860|5890|5889|5861|5859|33505
1648475400000|2022-03-28 13:50:00|5862|5861|5872|5870|5876|5873|5851|5850|35463
1648475700000|2022-03-28 13:55:00|5871|5871|5870|5868|5875|5873|5866|5864|64356
1648476000000|2022-03-28 14:00:00|5871|5869|5859|5856|5871|5870|5852|5850|34205
1648476300000|2022-03-28 14:05:00|5860|5857|5855|5853|5862|5860|5849|5848|38567
1648476600000|2022-03-28 14:10:00|5856|5854|5863|5860|5864|5861|5849|5846|26615
1648476900000|2022-03-28 14:15:00|5862|5861|5882|5880|5885|5883|5862|5861|38023
1648477200000|2022-03-28 14:20:00|5883|5881|5905|5903|5905|5904|5883|5881|34168
1648477500000|2022-03-28 14:25:00|5904|5902|5907|5905|5911|5909|5903|5901|32954
1648477800000|2022-03-28 14:30:00|5906|5904|5897|5895|5911|5909|5897|5895|23011
1648478100000|2022-03-28 14:35:00|5896|5894|5899|5897|5900|5898|5891|5889|32931
1648478400000|2022-03-28 14:40:00|5900|5898|5889|5887|5904|5903|5888|5886|25141
1648478700000|2022-03-28 14:45:00|5890|5888|5883|5882|5894|5893|5883|5881|27118
1648479000000|2022-03-28 14:50:00|5884|5883|5875|5874|5885|5884|5874|5872|26044
1648479300000|2022-03-28 14:55:00|5874|5873|5872|5870|5876|5874|5869|5868|21115
1648479600000|2022-03-28 15:00:00|5871|5871|5878|5876|5880|5878|5860|5858|44144
1648479900000|2022-03-28 15:05:00|5877|5875|5874|5873|5881|5879|5872|5871|25471
1648480200000|2022-03-28 15:10:00|5873|5872|5875|5873|5878|5877|5873|5871|28779
1648480500000|2022-03-28 15:15:00|5874|5872|5872|5871|5876|5875|5869|5868|37229
1648480800000|2022-03-28 15:20:00|5871|5870|5875|5874|5876|5875|5870|5869|37985
1648481100000|2022-03-28 15:25:00|5874|5873|5873|5871|5875|5874|5866|5864|33141
1648537200000|2022-03-29 07:00:00|5927|5923|5923|5917|5938|5932|5898|5893|31340
1648537500000|2022-03-29 07:05:00|5922|5916|5914|5912|5930|5927|5903|5901|27961
1648537800000|2022-03-29 07:10:00|5916|5913|5905|5902|5916|5913|5894|5892|25718
1648538100000|2022-03-29 07:15:00|5904|5901|5903|5902|5907|5905|5895|5892|18814
1648538400000|2022-03-29 07:20:00|5904|5901|5908|5905|5919|5916|5900|5897|24074
1648538700000|2022-03-29 07:25:00|5907|5904|5924|5921|5929|5926|5905|5904|13578
1648539000000|2022-03-29 07:30:00|5923|5920|5915|5911|5926|5923|5912|5909|16552
1648539300000|2022-03-29 07:35:00|5916|5912|5919|5917|5921|5920|5910|5907|10841
1648539600000|2022-03-29 07:40:00|5920|5918|5934|5931|5935|5933|5920|5918|9628
1648539900000|2022-03-29 07:45:00|5935|5932|5933|5930|5941|5939|5928|5925|8946
1648540200000|2022-03-29 07:50:00|5935|5931|5934|5933|5937|5936|5929|5926|14640
1648540500000|2022-03-29 07:55:00|5935|5934|5936|5933|5940|5937|5929|5927|9464
1648540800000|2022-03-29 08:00:00|5935|5932|5942|5940|5945|5943|5934|5931|8179
1648541100000|2022-03-29 08:05:00|5944|5941|5962|5960|5966|5964|5943|5940|9246
1648541400000|2022-03-29 08:10:00|5963|5961|5955|5953|5965|5962|5954|5953|10605
1648541700000|2022-03-29 08:15:00|5954|5952|5958|5957|5959|5958|5951|5950|4487
1648542000000|2022-03-29 08:20:00|5959|5956|5962|5960|5968|5966|5958|5956|13164
1648542300000|2022-03-29 08:25:00|5964|5961|5961|5960|5965|5964|5959|5958|11544
1648542600000|2022-03-29 08:30:00|5963|5959|5975|5972|5976|5973|5955|5954|5250
1648542900000|2022-03-29 08:35:00|5974|5973|5965|5963|5975|5973|5960|5958|17824
1648543200000|2022-03-29 08:40:00|5966|5964|5967|5965|5967|5966|5962|5961|6174
1648543500000|2022-03-29 08:45:00|5966|5964|5961|5959|5969|5966|5961|5959|8202
1648543800000|2022-03-29 08:50:00|5962|5960|5962|5960|5964|5963|5957|5956|11543
1648544100000|2022-03-29 08:55:00|5961|5961|5973|5971|5973|5971|5957|5956|13924
1648544400000|2022-03-29 09:00:00|5972|5970|5965|5963|5973|5971|5964|5962|19989
1648544700000|2022-03-29 09:05:00|5966|5964|5941|5938|5970|5968|5935|5932|38306
1648545000000|2022-03-29 09:10:00|5940|5937|5922|5920|5942|5939|5921|5919|22633
1648545300000|2022-03-29 09:15:00|5923|5921|5923|5921|5928|5927|5918|5915|21448
1648545600000|2022-03-29 09:20:00|5924|5922|5922|5920|5929|5927|5921|5919|14767
1648545900000|2022-03-29 09:25:00|5923|5921|5929|5926|5936|5934|5922|5921|26821
1648546200000|2022-03-29 09:30:00|5928|5925|5934|5932|5935|5933|5925|5923|9669
1648546500000|2022-03-29 09:35:00|5935|5933|5933|5931|5938|5936|5929|5928|11215
1648546800000|2022-03-29 09:40:00|5932|5930|5952|5951|5952|5951|5929|5926|13948
1648547100000|2022-03-29 09:45:00|5953|5952|5953|5951|5957|5954|5949|5947|13177
1648547400000|2022-03-29 09:50:00|5954|5952|5961|5959|5962|5960|5954|5951|6450
1648547700000|2022-03-29 09:55:00|5962|5960|5968|5967|5973|5971|5962|5960|6619
1648548000000|2022-03-29 10:00:00|5969|5968|5971|5969|5974|5972|5968|5967|12195
1648548300000|2022-03-29 10:05:00|5970|5968|5978|5976|5980|5978|5968|5966|12808
1648548600000|2022-03-29 10:10:00|5979|5977|5976|5973|5981|5980|5974|5972|9511
1648548900000|2022-03-29 10:15:00|5975|5974|5974|5972|5977|5975|5970|5968|15475
1648549200000|2022-03-29 10:20:00|5975|5973|5974|5972|5978|5977|5972|5971|4188
1648549500000|2022-03-29 10:25:00|5975|5973|5977|5975|5979|5978|5972|5971|16887
1648549800000|2022-03-29 10:30:00|5976|5974|5978|5975|5978|5976|5971|5969|7733
1648550100000|2022-03-29 10:35:00|5977|5974|5981|5979|5981|5979|5976|5974|10356
1648550400000|2022-03-29 10:40:00|5982|5980|5979|5977|5984|5983|5978|5976|7257
1648550700000|2022-03-29 10:45:00|5980|5978|5986|5984|5988|5986|5978|5977|15405
1648551000000|2022-03-29 10:50:00|5987|5985|5994|5992|5999|5997|5986|5985|18378
1648551300000|2022-03-29 10:55:00|5995|5993|5998|5996|6002|6000|5993|5990|18573
1648551600000|2022-03-29 11:00:00|5999|5997|6014|6013|6016|6013|5999|5996|18060
1648551900000|2022-03-29 11:05:00|6015|6014|6003|6001|6018|6016|5997|5996|43502
1648552200000|2022-03-29 11:10:00|6002|6000|5996|5995|6009|6007|5994|5993|9915
1648552500000|2022-03-29 11:15:00|5995|5994|5990|5988|6000|5998|5987|5984|12991
1648552800000|2022-03-29 11:20:00|5989|5987|5985|5983|5993|5991|5984|5982|11294
1648553100000|2022-03-29 11:25:00|5984|5982|5972|5970|5985|5983|5972|5969|9666
1648553400000|2022-03-29 11:30:00|5971|5969|5989|5986|5989|5986|5964|5963|13675
1648553700000|2022-03-29 11:35:00|5988|5985|5984|5981|5989|5985|5977|5976|6834
1648554000000|2022-03-29 11:40:00|5983|5982|5974|5972|5995|5993|5971|5967|41853
1648554300000|2022-03-29 11:45:00|5975|5971|5940|5938|5978|5975|5940|5936|50666
1648554600000|2022-03-29 11:50:00|5939|5937|5918|5917|5942|5940|5912|5910|53782
1648554900000|2022-03-29 11:55:00|5917|5916|5932|5930|5937|5935|5917|5914|12865
1648555200000|2022-03-29 12:00:00|5931|5927|5934|5931|5946|5943|5929|5926|32770
1648555500000|2022-03-29 12:05:00|5933|5930|5929|5927|5939|5938|5920|5916|26558
1648555800000|2022-03-29 12:10:00|5930|5928|5887|5885|5932|5929|5887|5885|63479
1648556100000|2022-03-29 12:15:00|5889|5886|5859|5856|5892|5890|5854|5850|54627
1648556400000|2022-03-29 12:20:00|5858|5855|5822|5819|5858|5855|5804|5800|98299
1648556700000|2022-03-29 12:25:00|5821|5818|5815|5812|5826|5823|5797|5796|58119
1648557000000|2022-03-29 12:30:00|5816|5813|5817|5814|5824|5819|5802|5800|27305
1648557300000|2022-03-29 12:35:00|5816|5813|5813|5810|5823|5821|5811|5810|38708
1648557600000|2022-03-29 12:40:00|5814|5811|5806|5805|5821|5819|5802|5799|43234
1648557900000|2022-03-29 12:45:00|5807|5806|5824|5820|5824|5822|5801|5799|30492
1648558200000|2022-03-29 12:50:00|5823|5819|5812|5809|5824|5821|5812|5809|26329
1648558500000|2022-03-29 12:55:00|5811|5808|5813|5810|5824|5820|5802|5799|33242
1648558800000|2022-03-29 13:00:00|5812|5809|5802|5798|5817|5814|5799|5795|53524
1648559100000|2022-03-29 13:05:00|5801|5799|5797|5795|5808|5806|5795|5793|25485
1648559400000|2022-03-29 13:10:00|5798|5796|5803|5800|5813|5811|5788|5786|51122
1648559700000|2022-03-29 13:15:00|5802|5799|5813|5811|5817|5816|5797|5795|29865
1648560000000|2022-03-29 13:20:00|5812|5812|5785|5783|5818|5815|5783|5781|41624
1648560300000|2022-03-29 13:25:00|5786|5784|5802|5800|5815|5813|5786|5784|45549
1648560600000|2022-03-29 13:30:00|5803|5801|5801|5799|5824|5822|5799|5798|119186
1648560900000|2022-03-29 13:35:00|5800|5798|5791|5788|5809|5806|5766|5764|150956
1648561200000|2022-03-29 13:40:00|5789|5789|5800|5797|5802|5800|5774|5771|48113
1648561500000|2022-03-29 13:45:00|5799|5798|5774|5771|5810|5807|5772|5769|76819
1648561800000|2022-03-29 13:50:00|5775|5773|5802|5800|5803|5801|5771|5767|86700
1648562100000|2022-03-29 13:55:00|5803|5801|5833|5831|5836|5834|5803|5800|34964
1648562400000|2022-03-29 14:00:00|5834|5830|5841|5839|5844|5842|5823|5820|46873
1648562700000|2022-03-29 14:05:00|5842|5840|5832|5830|5844|5842|5824|5822|27234
1648563000000|2022-03-29 14:10:00|5833|5831|5836|5834|5839|5837|5824|5823|45298
1648563300000|2022-03-29 14:15:00|5837|5835|5841|5839|5848|5846|5835|5833|27737
1648563600000|2022-03-29 14:20:00|5840|5838|5825|5823|5844|5842|5822|5820|57659
1648563900000|2022-03-29 14:25:00|5826|5824|5839|5836|5839|5837|5824|5823|22330
1648564200000|2022-03-29 14:30:00|5838|5837|5851|5849|5855|5852|5836|5834|38813
1648564500000|2022-03-29 14:35:00|5850|5848|5852|5850|5857|5855|5846|5845|46385
1648564800000|2022-03-29 14:40:00|5853|5851|5859|5858|5865|5864|5847|5845|86978
1648565100000|2022-03-29 14:45:00|5860|5859|5837|5835|5862|5860|5835|5833|105469
1648565400000|2022-03-29 14:50:00|5838|5836|5842|5840|5845|5843|5831|5829|28822
1648565700000|2022-03-29 14:55:00|5843|5841|5822|5820|5844|5842|5820|5819|56641
1648566000000|2022-03-29 15:00:00|5823|5821|5819|5818|5832|5831|5812|5811|64043
1648566300000|2022-03-29 15:05:00|5820|5819|5815|5814|5823|5821|5809|5807|87908
1648566600000|2022-03-29 15:10:00|5816|5815|5825|5823|5828|5826|5812|5811|42022
1648566900000|2022-03-29 15:15:00|5826|5824|5819|5818|5827|5825|5815|5813|35128
1648567200000|2022-03-29 15:20:00|5818|5817|5821|5819|5823|5822|5813|5812|43615
1648567500000|2022-03-29 15:25:00|5820|5818|5834|5832|5837|5834|5818|5817|58576
1648623600000|2022-03-30 07:00:00|5955|5905|5948|5943|5959|5955|5919|5905|67459
1648623900000|2022-03-30 07:05:00|5947|5942|5924|5922|5951|5947|5922|5918|21167
1648624200000|2022-03-30 07:10:00|5925|5921|5941|5938|5949|5947|5922|5919|26759
1648624500000|2022-03-30 07:15:00|5940|5939|5963|5960|5963|5962|5940|5938|28770
1648624800000|2022-03-30 07:20:00|5964|5961|5987|5984|5987|5984|5963|5960|32356
1648625100000|2022-03-30 07:25:00|5988|5985|5990|5987|5995|5993|5986|5984|19947
1648625400000|2022-03-30 07:30:00|5989|5986|5988|5986|5990|5988|5982|5979|21832
1648625700000|2022-03-30 07:35:00|5989|5987|5998|5996|6008|6007|5989|5986|39554
1648626000000|2022-03-30 07:40:00|5999|5997|6001|5998|6006|6004|5996|5993|26490
1648626300000|2022-03-30 07:45:00|6000|5999|5994|5992|6004|6002|5983|5980|32443
1648626600000|2022-03-30 07:50:00|5993|5991|5999|5998|6001|5999|5988|5986|21209
1648626900000|2022-03-30 07:55:00|6000|5999|5986|5983|6002|6000|5984|5981|20581
1648627200000|2022-03-30 08:00:00|5985|5984|5986|5983|5995|5993|5977|5973|36411
1648627500000|2022-03-30 08:05:00|5985|5984|5991|5989|5995|5993|5984|5982|13480
1648627800000|2022-03-30 08:10:00|5990|5987|5980|5979|5990|5987|5969|5965|28888
1648628100000|2022-03-30 08:15:00|5981|5980|5971|5969|5986|5984|5971|5968|12347
1648628400000|2022-03-30 08:20:00|5970|5968|5957|5956|5970|5968|5953|5952|15305
1648628700000|2022-03-30 08:25:00|5956|5955|5970|5967|5973|5972|5955|5954|8292
1648629000000|2022-03-30 08:30:00|5971|5968|5978|5976|5979|5977|5968|5966|14062
1648629300000|2022-03-30 08:35:00|5977|5977|5975|5973|5982|5979|5974|5973|7870
1648629600000|2022-03-30 08:40:00|5974|5971|5971|5969|5982|5979|5967|5966|30608
1648629900000|2022-03-30 08:45:00|5972|5971|5967|5965|5977|5975|5965|5963|15233
1648630200000|2022-03-30 08:50:00|5968|5966|5976|5974|5981|5978|5968|5966|11106
1648630500000|2022-03-30 08:55:00|5975|5973|5979|5976|5981|5979|5973|5971|9145
1648630800000|2022-03-30 09:00:00|5980|5977|5995|5993|5997|5996|5979|5977|14829
1648631100000|2022-03-30 09:05:00|5994|5992|5985|5982|5996|5993|5984|5981|6106
1648631400000|2022-03-30 09:10:00|5986|5983|5984|5981|5990|5987|5983|5981|4712
1648631700000|2022-03-30 09:15:00|5983|5982|5983|5981|5988|5986|5981|5979|5943
1648632000000|2022-03-30 09:20:00|5984|5982|5986|5984|5988|5987|5980|5978|10642
1648632300000|2022-03-30 09:25:00|5985|5983|5981|5979|5985|5983|5976|5974|11140
1648632600000|2022-03-30 09:30:00|5980|5978|5994|5992|5996|5994|5975|5974|21937
1648632900000|2022-03-30 09:35:00|5993|5991|5998|5996|5998|5996|5990|5989|18595
1648633200000|2022-03-30 09:40:00|5997|5995|5985|5983|5998|5996|5983|5981|14094
1648633500000|2022-03-30 09:45:00|5986|5984|5985|5983|5987|5985|5974|5971|7148
1648633800000|2022-03-30 09:50:00|5986|5984|5988|5986|5990|5988|5985|5983|6903
1648634100000|2022-03-30 09:55:00|5987|5985|5985|5982|5990|5989|5983|5981|8332
1648634400000|2022-03-30 10:00:00|5984|5981|5990|5988|5991|5989|5972|5970|27871
1648634700000|2022-03-30 10:05:00|5989|5987|5995|5993|5997|5995|5984|5983|13194
1648635000000|2022-03-30 10:10:00|5996|5994|5994|5993|5997|5995|5987|5985|12889
1648635300000|2022-03-30 10:15:00|5995|5994|5998|5996|5999|5997|5992|5990|5252
1648635600000|2022-03-30 10:20:00|5999|5997|5998|5996|5999|5997|5994|5992|8191
1648635900000|2022-03-30 10:25:00|5999|5997|5994|5992|6004|6002|5993|5992|38140
1648636200000|2022-03-30 10:30:00|5995|5993|5990|5988|5995|5994|5988|5986|11130
1648636500000|2022-03-30 10:35:00|5989|5987|5990|5988|5991|5989|5987|5984|7442
1648636800000|2022-03-30 10:40:00|5989|5987|5985|5982|5989|5987|5983|5981|7408
1648637100000|2022-03-30 10:45:00|5984|5983|5983|5981|5987|5986|5981|5980|10835
1648637400000|2022-03-30 10:50:00|5982|5980|5978|5975|5982|5980|5976|5975|3681
1648637700000|2022-03-30 10:55:00|5979|5976|5981|5979|5981|5980|5979|5976|4386
1648638000000|2022-03-30 11:00:00|5982|5980|5978|5976|5983|5982|5977|5975|8835
1648638300000|2022-03-30 11:05:00|5977|5975|5977|5975|5984|5982|5976|5975|9330
1648638600000|2022-03-30 11:10:00|5976|5974|5975|5973|5977|5975|5974|5972|3945
1648638900000|2022-03-30 11:15:00|5974|5972|5969|5967|5977|5975|5964|5962|9302
1648639200000|2022-03-30 11:20:00|5968|5966|5979|5976|5979|5977|5967|5966|6008
1648639500000|2022-03-30 11:25:00|5980|5977|5996|5994|5996|5994|5980|5977|16363
1648639800000|2022-03-30 11:30:00|5995|5993|5987|5985|5995|5993|5980|5977|6629
1648640100000|2022-03-30 11:35:00|5986|5984|5984|5981|5987|5985|5978|5976|7691
1648640400000|2022-03-30 11:40:00|5985|5982|5976|5974|5985|5982|5976|5974|68172
1648640700000|2022-03-30 11:45:00|5975|5973|5976|5974|5977|5976|5970|5969|9858
1648641000000|2022-03-30 11:50:00|5975|5973|5975|5973|5976|5975|5969|5966|9990
1648641300000|2022-03-30 11:55:00|5976|5974|5980|5978|5986|5983|5976|5974|9107
1648641600000|2022-03-30 12:00:00|5981|5979|5983|5981|5984|5982|5979|5977|5177
1648641900000|2022-03-30 12:05:00|5982|5982|5983|5981|5985|5983|5979|5977|7607
1648642200000|2022-03-30 12:10:00|5982|5980|5995|5992|5996|5994|5982|5980|13787
1648642500000|2022-03-30 12:15:00|5994|5990|6005|6003|6005|6004|5992|5990|25366
1648642800000|2022-03-30 12:20:00|6006|6004|6000|5998|6007|6005|5999|5997|15816
1648643100000|2022-03-30 12:25:00|6001|5999|6000|5997|6004|6002|5997|5996|11708
1648643400000|2022-03-30 12:30:00|6001|5998|6006|6005|6008|6007|5997|5995|23194
1648643700000|2022-03-30 12:35:00|6007|6004|5992|5990|6010|6009|5990|5988|40477
1648644000000|2022-03-30 12:40:00|5993|5989|6003|6000|6006|6004|5987|5985|11255
1648644300000|2022-03-30 12:45:00|6002|5999|6009|6007|6016|6014|6001|5999|58668
1648644600000|2022-03-30 12:50:00|6008|6006|5992|5991|6008|6006|5989|5986|17270
1648644900000|2022-03-30 12:55:00|5991|5990|5993|5990|5999|5998|5989|5988|12369
1648645200000|2022-03-30 13:00:00|5992|5989|5995|5994|5995|5994|5988|5986|8882
1648645500000|2022-03-30 13:05:00|5996|5995|5995|5992|6000|5998|5993|5992|6233
1648645800000|2022-03-30 13:10:00|5994|5993|5994|5992|6006|6004|5992|5990|19329
1648646100000|2022-03-30 13:15:00|5995|5993|5992|5990|5997|5995|5991|5988|11134
1648646400000|2022-03-30 13:20:00|5991|5991|5984|5981|5993|5991|5974|5972|20566
1648646700000|2022-03-30 13:25:00|5983|5982|5972|5970|5987|5985|5971|5969|16595
1648647000000|2022-03-30 13:30:00|5971|5969|5991|5989|5993|5991|5961|5958|56165
1648647300000|2022-03-30 13:35:00|5992|5988|6012|6009|6018|6017|5987|5984|178677
1648647600000|2022-03-30 13:40:00|6011|6008|5984|5982|6019|6016|5984|5981|29272
1648647900000|2022-03-30 13:45:00|5985|5983|5974|5972|5991|5988|5971|5968|36305
1648648200000|2022-03-30 13:50:00|5975|5973|5994|5992|5995|5993|5969|5966|25324
1648648500000|2022-03-30 13:55:00|5995|5991|5981|5979|6002|6000|5977|5974|54536
1648648800000|2022-03-30 14:00:00|5980|5978|5976|5975|5987|5985|5968|5965|25020
1648649100000|2022-03-30 14:05:00|5977|5976|5979|5977|5982|5980|5975|5974|39211
1648649400000|2022-03-30 14:10:00|5980|5978|5974|5972|5987|5985|5974|5972|22099
1648649700000|2022-03-30 14:15:00|5973|5971|5985|5983|5985|5984|5972|5970|30848
1648650000000|2022-03-30 14:20:00|5986|5984|5980|5979|5992|5990|5975|5973|33901
1648650300000|2022-03-30 14:25:00|5981|5978|5990|5988|5992|5990|5976|5975|32760
1648650600000|2022-03-30 14:30:00|5989|5987|5990|5989|5992|5990|5981|5979|23067
1648650900000|2022-03-30 14:35:00|5991|5988|6015|6013|6016|6015|5990|5988|53967
1648651200000|2022-03-30 14:40:00|6016|6014|6021|6019|6025|6024|6013|6011|46006
1648651500000|2022-03-30 14:45:00|6022|6020|6033|6031|6033|6031|6021|6019|59572
1648651800000|2022-03-30 14:50:00|6034|6032|6045|6043|6049|6048|6033|6031|42499
1648652100000|2022-03-30 14:55:00|6046|6044|6059|6056|6059|6058|6043|6042|40105
1648652400000|2022-03-30 15:00:00|6057|6055|6056|6054|6058|6056|6048|6045|149505
1648652700000|2022-03-30 15:05:00|6057|6055|6037|6035|6058|6057|6036|6035|74642
1648653000000|2022-03-30 15:10:00|6038|6036|6049|6047|6050|6048|6034|6033|60128
1648653300000|2022-03-30 15:15:00|6048|6046|6054|6052|6054|6053|6047|6046|76273
1648653600000|2022-03-30 15:20:00|6053|6051|6047|6046|6058|6057|6042|6041|110885
1648653900000|2022-03-30 15:25:00|6046|6045|6067|6065|6068|6066|6046|6045|129020
1648710000000|2022-03-31 07:00:00|6134|6130|6104|6102|6139|6137|6063|6058|78284
1648710300000|2022-03-31 07:05:00|6105|6103|6100|6096|6110|6108|6078|6075|58070
1648710600000|2022-03-31 07:10:00|6096|6095|6109|6106|6109|6106|6078|6073|39055
1648710900000|2022-03-31 07:15:00|6110|6107|6100|6099|6116|6113|6095|6094|41748
1648711200000|2022-03-31 07:20:00|6099|6098|6100|6098|6108|6105|6095|6093|40585
1648711500000|2022-03-31 07:25:00|6102|6099|6117|6113|6125|6123|6101|6099|37361
1648711800000|2022-03-31 07:30:00|6118|6115|6095|6093|6124|6122|6095|6091|35429
1648712100000|2022-03-31 07:35:00|6096|6094|6106|6104|6111|6109|6096|6093|32916
1648712400000|2022-03-31 07:40:00|6104|6103|6103|6100|6118|6115|6100|6097|24985
1648712700000|2022-03-31 07:45:00|6104|6101|6103|6101|6107|6103|6097|6093|19518
1648713000000|2022-03-31 07:50:00|6104|6102|6109|6105|6117|6115|6102|6099|45319
1648713300000|2022-03-31 07:55:00|6110|6106|6112|6109|6117|6113|6097|6096|23672
1648713600000|2022-03-31 08:00:00|6113|6110|6107|6106|6124|6121|6105|6101|12009
1648713900000|2022-03-31 08:05:00|6108|6104|6110|6108|6113|6110|6103|6099|9435
1648714200000|2022-03-31 08:10:00|6111|6109|6110|6108|6121|6118|6109|6107|10555
1648714500000|2022-03-31 08:15:00|6111|6109|6111|6109|6116|6114|6108|6106|6445
1648714800000|2022-03-31 08:20:00|6112|6111|6104|6101|6113|6111|6101|6099|12638
1648715100000|2022-03-31 08:25:00|6105|6102|6112|6110|6121|6118|6103|6102|25918
1648715400000|2022-03-31 08:30:00|6113|6111|6138|6135|6139|6137|6113|6111|37146
1648715700000|2022-03-31 08:35:00|6140|6136|6124|6123|6143|6140|6118|6117|28105
1648716000000|2022-03-31 08:40:00|6123|6122|6106|6103|6127|6125|6103|6101|11627
1648716300000|2022-03-31 08:45:00|6105|6101|6101|6098|6105|6102|6098|6095|21714
1648716600000|2022-03-31 08:50:00|6102|6097|6105|6102|6110|6107|6099|6097|7169
1648716900000|2022-03-31 08:55:00|6106|6103|6103|6100|6106|6103|6098|6096|7017
1648717200000|2022-03-31 09:00:00|6101|6101|6108|6105|6110|6108|6101|6100|11165
1648717500000|2022-03-31 09:05:00|6109|6106|6106|6104|6117|6114|6101|6099|12908
1648717800000|2022-03-31 09:10:00|6109|6105|6114|6111|6114|6111|6104|6103|9932
1648718100000|2022-03-31 09:15:00|6115|6112|6117|6114|6119|6116|6109|6107|8797
1648718400000|2022-03-31 09:20:00|6116|6115|6113|6110|6121|6120|6112|6110|15476
1648718700000|2022-03-31 09:25:00|6114|6111|6104|6102|6115|6113|6101|6100|17946
1648719000000|2022-03-31 09:30:00|6103|6103|6113|6111|6116|6114|6103|6102|16525
1648719300000|2022-03-31 09:35:00|6112|6110|6121|6118|6121|6119|6108|6107|13071
1648719600000|2022-03-31 09:40:00|6120|6117|6113|6111|6120|6117|6111|6108|10622
1648719900000|2022-03-31 09:45:00|6114|6112|6117|6115|6121|6119|6114|6112|17290
1648720200000|2022-03-31 09:50:00|6116|6114|6116|6114|6120|6119|6112|6110|12237
1648720500000|2022-03-31 09:55:00|6115|6115|6119|6117|6124|6121|6111|6110|14193
1648720800000|2022-03-31 10:00:00|6118|6116|6106|6104|6121|6119|6106|6104|9280
1648721100000|2022-03-31 10:05:00|6107|6105|6107|6104|6109|6108|6097|6095|10651
1648721400000|2022-03-31 10:10:00|6106|6103|6098|6097|6106|6103|6096|6093|17938
1648721700000|2022-03-31 10:15:00|6099|6098|6094|6092|6101|6100|6092|6090|15276
1648722000000|2022-03-31 10:20:00|6095|6093|6098|6096|6100|6098|6094|6092|29692
1648722300000|2022-03-31 10:25:00|6097|6095|6095|6093|6097|6095|6092|6090|8266
1648722600000|2022-03-31 10:30:00|6096|6094|6092|6090|6097|6095|6092|6090|5227
1648722900000|2022-03-31 10:35:00|6091|6089|6089|6087|6094|6091|6087|6085|9388
1648723200000|2022-03-31 10:40:00|6088|6086|6085|6084|6089|6087|6085|6083|10798
1648723500000|2022-03-31 10:45:00|6083|6083|6088|6086|6089|6087|6083|6082|13894
1648723800000|2022-03-31 10:50:00|6089|6087|6085|6083|6092|6090|6083|6081|6767
1648724100000|2022-03-31 10:55:00|6086|6084|6096|6093|6097|6094|6086|6084|8401
1648724400000|2022-03-31 11:00:00|6095|6094|6101|6099|6103|6101|6095|6094|52330
1648724700000|2022-03-31 11:05:00|6100|6098|6097|6094|6104|6102|6092|6089|10561
1648725000000|2022-03-31 11:10:00|6098|6095|6096|6095|6102|6100|6096|6094|11061
1648725300000|2022-03-31 11:15:00|6097|6094|6100|6097|6100|6099|6095|6094|9030
1648725600000|2022-03-31 11:20:00|6101|6098|6098|6096|6108|6105|6097|6096|13097
1648725900000|2022-03-31 11:25:00|6099|6097|6104|6102|6104|6103|6098|6096|6300
1648726200000|2022-03-31 11:30:00|6105|6103|6096|6093|6107|6104|6093|6090|18059
1648726500000|2022-03-31 11:35:00|6095|6092|6101|6098|6101|6100|6094|6091|10812
1648726800000|2022-03-31 11:40:00|6100|6099|6094|6092|6101|6100|6087|6085|14764
1648727100000|2022-03-31 11:45:00|6093|6091|6107|6104|6107|6104|6087|6086|23102
1648727400000|2022-03-31 11:50:00|6106|6103|6102|6100|6110|6107|6101|6100|10470
1648727700000|2022-03-31 11:55:00|6101|6099|6107|6105|6109|6107|6099|6098|9184
1648728000000|2022-03-31 12:00:00|6108|6106|6108|6106|6110|6108|6104|6102|6336
1648728300000|2022-03-31 12:05:00|6107|6105|6100|6098|6108|6106|6098|6097|5428
1648728600000|2022-03-31 12:10:00|6099|6099|6106|6104|6107|6105|6095|6094|6054
1648728900000|2022-03-31 12:15:00|6107|6105|6108|6106|6110|6107|6101|6099|6237
1648729200000|2022-03-31 12:20:00|6109|6107|6113|6110|6114|6113|6109|6107|8821
1648729500000|2022-03-31 12:25:00|6112|6111|6110|6109|6114|6112|6106|6105|8241
1648729800000|2022-03-31 12:30:00|6111|6108|6114|6112|6116|6115|6109|6108|10416
1648730100000|2022-03-31 12:35:00|6115|6111|6116|6114|6118|6116|6111|6109|8134
1648730400000|2022-03-31 12:40:00|6117|6115|6116|6115|6118|6116|6112|6110|30958
1648730700000|2022-03-31 12:45:00|6117|6116|6112|6110|6118|6117|6106|6105|19277
1648731000000|2022-03-31 12:50:00|6111|6111|6113|6111|6116|6113|6111|6110|9037
1648731300000|2022-03-31 12:55:00|6114|6112|6112|6110|6116|6114|6111|6110|6412
1648731600000|2022-03-31 13:00:00|6113|6111|6123|6121|6124|6122|6112|6110|30924
1648731900000|2022-03-31 13:05:00|6124|6122|6122|6120|6135|6133|6119|6117|35454
1648732200000|2022-03-31 13:10:00|6121|6119|6128|6126|6135|6134|6118|6117|14681
1648732500000|2022-03-31 13:15:00|6127|6124|6143|6141|6145|6142|6125|6123|16488
1648732800000|2022-03-31 13:20:00|6144|6142|6147|6145|6154|6153|6143|6141|40606
1648733100000|2022-03-31 13:25:00|6148|6146|6142|6139|6151|6148|6139|6138|26673
1648733400000|2022-03-31 13:30:00|6141|6140|6156|6153|6162|6160|6124|6121|86612
1648733700000|2022-03-31 13:35:00|6155|6151|6133|6130|6155|6151|6122|6119|46242
1648734000000|2022-03-31 13:40:00|6132|6129|6122|6120|6146|6143|6122|6119|43881
1648734300000|2022-03-31 13:45:00|6123|6121|6137|6133|6137|6134|6117|6115|33241
1648734600000|2022-03-31 13:50:00|6136|6134|6123|6121|6138|6137|6120|6117|32587
1648734900000|2022-03-31 13:55:00|6124|6120|6109|6106|6130|6127|6108|6105|30580
1648735200000|2022-03-31 14:00:00|6110|6107|6107|6105|6118|6116|6107|6104|30430
1648735500000|2022-03-31 14:05:00|6108|6106|6102|6100|6110|6108|6099|6097|161283
1648735800000|2022-03-31 14:10:00|6101|6099|6104|6102|6111|6108|6100|6098|33814
1648736100000|2022-03-31 14:15:00|6103|6101|6112|6110|6116|6114|6097|6096|33727
1648736400000|2022-03-31 14:20:00|6113|6111|6129|6127|6135|6134|6113|6110|45135
1648736700000|2022-03-31 14:25:00|6128|6126|6126|6124|6129|6126|6120|6119|42071
1648737000000|2022-03-31 14:30:00|6127|6125|6118|6116|6133|6131|6118|6116|34937
1648737300000|2022-03-31 14:35:00|6117|6117|6128|6126|6129|6127|6117|6117|33252
1648737600000|2022-03-31 14:40:00|6127|6125|6107|6106|6128|6126|6107|6104|29081
1648737900000|2022-03-31 14:45:00|6108|6105|6095|6092|6110|6108|6094|6092|43802
1648738200000|2022-03-31 14:50:00|6094|6093|6091|6089|6098|6096|6086|6084|21318
1648738500000|2022-03-31 14:55:00|6092|6090|6108|6107|6110|6108|6090|6089|33539
1648738800000|2022-03-31 15:00:00|6109|6108|6098|6096|6110|6108|6094|6092|23803
1648739100000|2022-03-31 15:05:00|6099|6098|6104|6102|6106|6104|6096|6095|27983
1648739400000|2022-03-31 15:10:00|6103|6101|6110|6108|6113|6110|6101|6099|27174
1648739700000|2022-03-31 15:15:00|6111|6109|6107|6105|6112|6110|6103|6101|22279
1648740000000|2022-03-31 15:20:00|6108|6106|6106|6105|6109|6107|6103|6102|23431
1648740300000|2022-03-31 15:25:00|6107|6104|6109|6106|6109|6106|6097|6095|49450
1648796400000|2022-04-01 07:00:00|6100|6095|6094|6090|6121|6117|6087|6082|43386
1648796700000|2022-04-01 07:05:00|6095|6088|6078|6075|6095|6088|6065|6061|22032
1648797000000|2022-04-01 07:10:00|6077|6074|6080|6078|6081|6078|6063|6060|11351
1648797300000|2022-04-01 07:15:00|6081|6079|6089|6085|6100|6098|6077|6075|26390
1648797600000|2022-04-01 07:20:00|6090|6086|6106|6104|6110|6107|6090|6086|6344
1648797900000|2022-04-01 07:25:00|6104|6103|6101|6098|6111|6110|6101|6098|15738
1648798200000|2022-04-01 07:30:00|6102|6099|6107|6105|6111|6109|6102|6098|11018
1648798500000|2022-04-01 07:35:00|6106|6104|6106|6103|6114|6113|6103|6101|11069
1648798800000|2022-04-01 07:40:00|6107|6105|6111|6109|6115|6113|6106|6104|9493
1648799100000|2022-04-01 07:45:00|6110|6108|6115|6113|6117|6115|6107|6103|12104
1648799400000|2022-04-01 07:50:00|6114|6114|6118|6116|6121|6119|6114|6112|16526
1648799700000|2022-04-01 07:55:00|6116|6115|6132|6129|6135|6131|6116|6114|18096
1648800000000|2022-04-01 08:00:00|6133|6130|6146|6143|6146|6143|6131|6129|19572
1648800300000|2022-04-01 08:05:00|6147|6145|6148|6146|6153|6150|6141|6138|11452
1648800600000|2022-04-01 08:10:00|6149|6147|6148|6146|6152|6151|6144|6141|12033
1648800900000|2022-04-01 08:15:00|6147|6145|6153|6151|6158|6156|6147|6145|20314
1648801200000|2022-04-01 08:20:00|6154|6152|6150|6148|6156|6155|6150|6147|6947
1648801500000|2022-04-01 08:25:00|6151|6149|6156|6154|6160|6159|6151|6149|6111
1648801800000|2022-04-01 08:30:00|6155|6153|6170|6168|6170|6168|6153|6151|29717
1648802100000|2022-04-01 08:35:00|6169|6167|6146|6145|6170|6168|6145|6144|7123
1648802400000|2022-04-01 08:40:00|6147|6146|6164|6161|6164|6162|6147|6146|10798
1648802700000|2022-04-01 08:45:00|6165|6162|6169|6167|6176|6173|6164|6161|31151
1648803000000|2022-04-01 08:50:00|6168|6166|6171|6168|6176|6174|6167|6165|8646
1648803300000|2022-04-01 08:55:00|6170|6169|6175|6173|6175|6173|6166|6164|9904
1648803600000|2022-04-01 09:00:00|6174|6174|6189|6187|6190|6187|6174|6173|23506
1648803900000|2022-04-01 09:05:00|6190|6188|6189|6186|6194|6191|6183|6181|9478
1648804200000|2022-04-01 09:10:00|6188|6187|6186|6184|6192|6191|6184|6182|10318
1648804500000|2022-04-01 09:15:00|6185|6183|6176|6174|6185|6183|6167|6165|9800
1648804800000|2022-04-01 09:20:00|6177|6175|6168|6166|6184|6181|6164|6162|33352
1648805100000|2022-04-01 09:25:00|6167|6167|6159|6157|6170|6169|6158|6156|14558
1648805400000|2022-04-01 09:30:00|6158|6156|6150|6148|6161|6159|6148|6146|11825
1648805700000|2022-04-01 09:35:00|6149|6147|6156|6154|6156|6154|6146|6144|7706
1648806000000|2022-04-01 09:40:00|6157|6155|6164|6162|6169|6167|6157|6154|13488
1648806300000|2022-04-01 09:45:00|6163|6161|6155|6152|6163|6161|6147|6145|14257
1648806600000|2022-04-01 09:50:00|6154|6153|6163|6161|6167|6165|6153|6150|12479
1648806900000|2022-04-01 09:55:00|6164|6162|6157|6155|6166|6164|6155|6154|12187
1648807200000|2022-04-01 10:00:00|6156|6154|6158|6156|6159|6157|6147|6145|20576
1648807500000|2022-04-01 10:05:00|6157|6155|6170|6168|6170|6169|6157|6155|14652
1648807800000|2022-04-01 10:10:00|6169|6167|6164|6162|6169|6167|6160|6159|13296
1648808100000|2022-04-01 10:15:00|6163|6161|6166|6165|6169|6167|6160|6159|14255
1648808400000|2022-04-01 10:20:00|6167|6166|6167|6164|6173|6171|6167|6164|11381
1648808700000|2022-04-01 10:25:00|6166|6165|6164|6163|6168|6166|6164|6162|14975
1648809000000|2022-04-01 10:30:00|6165|6164|6166|6164|6168|6167|6159|6157|11855
1648809300000|2022-04-01 10:35:00|6165|6163|6159|6158|6166|6163|6157|6155|9153
1648809600000|2022-04-01 10:40:00|6158|6157|6152|6150|6158|6157|6150|6149|9613
1648809900000|2022-04-01 10:45:00|6151|6149|6158|6156|6158|6156|6151|6149|7599
1648810200000|2022-04-01 10:50:00|6156|6155|6154|6152|6158|6156|6153|6152|8793
1648810500000|2022-04-01 10:55:00|6155|6153|6159|6157|6159|6157|6152|6151|10597
1648810800000|2022-04-01 11:00:00|6160|6156|6156|6154|6160|6158|6156|6154|7334
1648811100000|2022-04-01 11:05:00|6155|6155|6149|6147|6156|6155|6147|6145|7246
1648811400000|2022-04-01 11:10:00|6150|6148|6149|6147|6150|6148|6148|6147|5687
1648811700000|2022-04-01 11:15:00|6148|6146|6145|6143|6149|6146|6138|6136|13756
1648812000000|2022-04-01 11:20:00|6146|6144|6139|6138|6146|6144|6136|6133|10411
1648812300000|2022-04-01 11:25:00|6140|6139|6145|6143|6146|6143|6140|6139|17541
1648812600000|2022-04-01 11:30:00|6146|6144|6141|6139|6147|6145|6141|6139|24184
1648812900000|2022-04-01 11:35:00|6142|6140|6146|6144|6151|6149|6141|6140|13671
1648813200000|2022-04-01 11:40:00|6145|6145|6142|6141|6146|6145|6142|6140|5374
1648813500000|2022-04-01 11:45:00|6143|6142|6146|6144|6146|6144|6143|6141|4878
1648813800000|2022-04-01 11:50:00|6147|6145|6146|6144|6148|6146|6143|6142|9604
1648814100000|2022-04-01 11:55:00|6147|6145|6157|6155|6158|6156|6146|6144|14549
1648814400000|2022-04-01 12:00:00|6156|6154|6158|6155|6158|6157|6153|6151|14540
1648814700000|2022-04-01 12:05:00|6157|6154|6165|6163|6169|6166|6154|6153|11933
1648815000000|2022-04-01 12:10:00|6166|6162|6163|6161|6166|6164|6161|6159|6818
1648815300000|2022-04-01 12:15:00|6164|6162|6162|6160|6167|6164|6162|6159|14180
1648815600000|2022-04-01 12:20:00|6163|6161|6171|6170|6172|6170|6163|6161|20615
1648815900000|2022-04-01 12:25:00|6172|6169|6167|6165|6172|6170|6167|6165|7973
1648816200000|2022-04-01 12:30:00|6168|6166|6172|6170|6172|6171|6166|6164|9762
1648816500000|2022-04-01 12:35:00|6171|6169|6168|6166|6178|6176|6168|6166|11764
1648816800000|2022-04-01 12:40:00|6167|6167|6165|6164|6169|6168|6163|6161|12280
1648817100000|2022-04-01 12:45:00|6166|6165|6158|6156|6167|6165|6156|6154|16911
1648817400000|2022-04-01 12:50:00|6157|6155|6148|6146|6158|6156|6148|6146|6543
1648817700000|2022-04-01 12:55:00|6147|6147|6147|6145|6150|6148|6146|6145|14136
1648818000000|2022-04-01 13:00:00|6146|6144|6148|6146|6148|6146|6139|6137|41384
1648818300000|2022-04-01 13:05:00|6149|6147|6145|6143|6151|6150|6144|6143|17245
1648818600000|2022-04-01 13:10:00|6146|6144|6143|6142|6147|6146|6141|6140|15644
1648818900000|2022-04-01 13:15:00|6144|6143|6143|6141|6144|6143|6138|6137|15687
1648819200000|2022-04-01 13:20:00|6142|6140|6146|6144|6146|6144|6141|6140|12501
1648819500000|2022-04-01 13:25:00|6147|6145|6152|6150|6161|6159|6147|6145|19997
1648819800000|2022-04-01 13:30:00|6151|6149|6167|6165|6169|6166|6144|6143|54021
1648820100000|2022-04-01 13:35:00|6168|6166|6196|6193|6200|6199|6168|6166|71819
1648820400000|2022-04-01 13:40:00|6198|6194|6187|6185|6202|6199|6185|6183|30949
1648820700000|2022-04-01 13:45:00|6188|6186|6207|6205|6207|6206|6188|6186|49565
1648821000000|2022-04-01 13:50:00|6208|6206|6208|6206|6216|6214|6199|6198|36455
1648821300000|2022-04-01 13:55:00|6207|6205|6219|6217|6219|6218|6196|6194|41042
1648821600000|2022-04-01 14:00:00|6220|6218|6219|6218|6223|6222|6213|6211|60927
1648821900000|2022-04-01 14:05:00|6220|6217|6222|6220|6224|6223|6216|6215|45499
1648822200000|2022-04-01 14:10:00|6223|6221|6222|6221|6224|6222|6212|6210|29784
1648822500000|2022-04-01 14:15:00|6221|6220|6228|6226|6234|6232|6218|6217|295558
1648822800000|2022-04-01 14:20:00|6227|6225|6226|6225|6234|6232|6222|6221|33225
1648823100000|2022-04-01 14:25:00|6227|6226|6238|6236|6242|6241|6227|6225|32080
1648823400000|2022-04-01 14:30:00|6237|6235|6208|6206|6238|6237|6203|6202|42453
1648823700000|2022-04-01 14:35:00|6210|6207|6217|6215|6220|6218|6207|6206|43363
1648824000000|2022-04-01 14:40:00|6218|6216|6217|6215|6218|6216|6208|6207|29727
1648824300000|2022-04-01 14:45:00|6218|6216|6218|6217|6223|6221|6214|6213|33691
1648824600000|2022-04-01 14:50:00|6217|6216|6222|6220|6223|6222|6215|6214|32015
1648824900000|2022-04-01 14:55:00|6221|6221|6217|6215|6223|6221|6213|6211|32750
1648825200000|2022-04-01 15:00:00|6216|6214|6216|6215|6221|6220|6212|6211|33584
1648825500000|2022-04-01 15:05:00|6217|6214|6210|6208|6220|6219|6209|6208|32426
1648825800000|2022-04-01 15:10:00|6211|6209|6217|6216|6220|6219|6210|6208|28672
1648826100000|2022-04-01 15:15:00|6218|6217|6213|6212|6221|6220|6213|6212|44336
1648826400000|2022-04-01 15:20:00|6212|6211|6221|6220|6222|6221|6209|6208|34165
1648826700000|2022-04-01 15:25:00|6220|6219|6221|6218|6223|6222|6217|6216|35663
1649055600000|2022-04-04 07:00:00|6224|6218|6222|6217|6241|6236|6200|6196|67964
1649055900000|2022-04-04 07:05:00|6223|6218|6210|6205|6228|6222|6202|6198|19540
1649056200000|2022-04-04 07:10:00|6211|6206|6222|6219|6222|6220|6188|6184|19542
1649056500000|2022-04-04 07:15:00|6221|6218|6201|6199|6229|6226|6194|6191|16298
1649056800000|2022-04-04 07:20:00|6202|6200|6205|6203|6207|6203|6194|6190|13238
1649057100000|2022-04-04 07:25:00|6204|6202|6200|6198|6205|6202|6195|6192|16703
1649057400000|2022-04-04 07:30:00|6201|6199|6195|6192|6213|6212|6194|6192|11977
1649057700000|2022-04-04 07:35:00|6196|6193|6206|6204|6206|6205|6193|6191|10656
1649058000000|2022-04-04 07:40:00|6205|6203|6214|6212|6215|6213|6198|6196|11697
1649058300000|2022-04-04 07:45:00|6215|6213|6225|6223|6227|6226|6215|6213|11443
1649058600000|2022-04-04 07:50:00|6226|6224|6213|6210|6229|6227|6212|6209|13495
1649058900000|2022-04-04 07:55:00|6212|6209|6203|6201|6215|6212|6203|6201|16052
1649059200000|2022-04-04 08:00:00|6202|6202|6189|6186|6209|6206|6185|6183|32404
1649059500000|2022-04-04 08:05:00|6190|6187|6180|6178|6192|6191|6179|6177|25416
1649059800000|2022-04-04 08:10:00|6179|6177|6185|6183|6190|6188|6175|6174|21208
1649060100000|2022-04-04 08:15:00|6184|6182|6182|6180|6186|6184|6180|6179|9033
1649060400000|2022-04-04 08:20:00|6181|6181|6183|6181|6185|6183|6178|6176|14259
1649060700000|2022-04-04 08:25:00|6181|6180|6178|6176|6184|6182|6171|6170|20429
1649061000000|2022-04-04 08:30:00|6179|6177|6170|6168|6179|6177|6166|6164|27240
1649061300000|2022-04-04 08:35:00|6169|6167|6160|6157|6169|6167|6159|6157|16426
1649061600000|2022-04-04 08:40:00|6159|6158|6163|6160|6168|6166|6158|6157|13688
1649061900000|2022-04-04 08:45:00|6162|6161|6159|6157|6163|6161|6155|6153|16059
1649062200000|2022-04-04 08:50:00|6158|6158|6161|6159|6165|6164|6158|6157|7765
1649062500000|2022-04-04 08:55:00|6160|6158|6159|6157|6164|6162|6153|6152|25479
1649062800000|2022-04-04 09:00:00|6158|6156|6174|6172|6177|6175|6157|6155|18179
1649063100000|2022-04-04 09:05:00|6173|6173|6173|6170|6176|6174|6171|6169|13846
1649063400000|2022-04-04 09:10:00|6172|6171|6169|6166|6180|6177|6169|6166|13088
1649063700000|2022-04-04 09:15:00|6170|6167|6175|6173|6177|6175|6170|6167|5737
1649064000000|2022-04-04 09:20:00|6174|6172|6171|6169|6174|6172|6166|6165|7936
1649064300000|2022-04-04 09:25:00|6170|6168|6163|6160|6170|6168|6163|6160|7266
1649064600000|2022-04-04 09:30:00|6162|6159|6165|6162|6169|6167|6157|6156|8713
1649064900000|2022-04-04 09:35:00|6164|6163|6168|6166|6173|6171|6164|6162|11093
1649065200000|2022-04-04 09:40:00|6169|6167|6165|6163|6172|6170|6164|6162|7265
1649065500000|2022-04-04 09:45:00|6166|6164|6162|6161|6166|6165|6162|6160|8811
1649065800000|2022-04-04 09:50:00|6163|6162|6161|6158|6174|6173|6160|6158|14534
1649066100000|2022-04-04 09:55:00|6160|6157|6148|6145|6160|6157|6144|6141|17951
1649066400000|2022-04-04 10:00:00|6149|6146|6153|6151|6154|6153|6147|6145|15495
1649066700000|2022-04-04 10:05:00|6152|6150|6158|6156|6159|6157|6152|6150|564679
1649067000000|2022-04-04 10:10:00|6159|6157|6156|6154|6162|6161|6154|6153|5710
1649067300000|2022-04-04 10:15:00|6157|6155|6153|6151|6160|6158|6153|6151|8290
1649067600000|2022-04-04 10:20:00|6154|6152|6157|6155|6160|6159|6154|6151|9634
1649067900000|2022-04-04 10:25:00|6156|6156|6159|6157|6161|6159|6156|6155|4101
1649068200000|2022-04-04 10:30:00|6160|6158|6158|6157|6160|6158|6156|6155|6249
1649068500000|2022-04-04 10:35:00|6157|6156|6160|6157|6160|6157|6153|6151|10240
1649068800000|2022-04-04 10:40:00|6159|6156|6160|6157|6161|6159|6154|6153|11308
1649069100000|2022-04-04 10:45:00|6161|6158|6161|6160|6163|6161|6158|6157|9302
1649069400000|2022-04-04 10:50:00|6160|6159|6165|6163|6171|6169|6160|6158|17225
1649069700000|2022-04-04 10:55:00|6166|6164|6162|6160|6168|6166|6162|6160|11353
1649070000000|2022-04-04 11:00:00|6161|6161|6159|6157|6163|6161|6159|6157|5221
1649070300000|2022-04-04 11:05:00|6158|6156|6151|6149|6158|6156|6148|6146|14465
1649070600000|2022-04-04 11:10:00|6150|6148|6153|6151|6156|6154|6149|6147|10532
1649070900000|2022-04-04 11:15:00|6152|6150|6156|6155|6157|6156|6147|6146|23846
1649071200000|2022-04-04 11:20:00|6155|6154|6153|6151|6156|6155|6151|6150|5936
1649071500000|2022-04-04 11:25:00|6152|6150|6147|6145|6153|6152|6146|6145|8844
1649071800000|2022-04-04 11:30:00|6148|6146|6144|6142|6148|6146|6140|6139|9531
1649072100000|2022-04-04 11:35:00|6143|6141|6142|6141|6144|6142|6137|6135|11725
1649072400000|2022-04-04 11:40:00|6143|6142|6140|6138|6144|6143|6139|6137|7228
1649072700000|2022-04-04 11:45:00|6141|6139|6141|6140|6143|6141|6138|6136|10930
1649073000000|2022-04-04 11:50:00|6142|6141|6139|6138|6145|6143|6139|6138|12778
1649073300000|2022-04-04 11:55:00|6138|6137|6138|6136|6142|6141|6135|6134|7910
1649073600000|2022-04-04 12:00:00|6137|6137|6134|6132|6140|6138|6132|6130|5427
1649073900000|2022-04-04 12:05:00|6135|6133|6139|6136|6141|6139|6132|6131|13699
1649074200000|2022-04-04 12:10:00|6140|6137|6136|6134|6142|6140|6136|6134|10474
1649074500000|2022-04-04 12:15:00|6137|6135|6136|6135|6139|6136|6134|6132|9206
1649074800000|2022-04-04 12:20:00|6137|6134|6140|6138|6142|6141|6137|6134|19907
1649075100000|2022-04-04 12:25:00|6141|6139|6140|6138|6142|6141|6137|6135|31898
1649075400000|2022-04-04 12:30:00|6141|6139|6142|6141|6144|6142|6137|6135|21295
1649075700000|2022-04-04 12:35:00|6143|6142|6147|6146|6149|6147|6140|6138|26900
1649076000000|2022-04-04 12:40:00|6146|6145|6144|6142|6146|6145|6141|6140|7404
1649076300000|2022-04-04 12:45:00|6145|6143|6146|6144|6146|6145|6137|6136|19933
1649076600000|2022-04-04 12:50:00|6145|6143|6140|6138|6148|6147|6138|6137|8666
1649076900000|2022-04-04 12:55:00|6139|6137|6140|6139|6143|6141|6137|6136|25192
1649077200000|2022-04-04 13:00:00|6139|6138|6146|6144|6147|6146|6138|6136|30266
1649077500000|2022-04-04 13:05:00|6147|6145|6148|6146|6153|6152|6146|6145|28508
1649077800000|2022-04-04 13:10:00|6147|6145|6156|6154|6156|6155|6146|6144|32784
1649078100000|2022-04-04 13:15:00|6155|6155|6153|6150|6157|6155|6151|6148|14847
1649078400000|2022-04-04 13:20:00|6154|6151|6157|6155|6158|6157|6154|6151|14506
1649078700000|2022-04-04 13:25:00|6156|6154|6165|6164|6169|6167|6156|6154|57238
1649079000000|2022-04-04 13:30:00|6166|6163|6155|6152|6179|6178|6146|6144|83824
1649079300000|2022-04-04 13:35:00|6156|6153|6127|6125|6157|6155|6124|6122|35111
1649079600000|2022-04-04 13:40:00|6126|6126|6125|6122|6145|6144|6124|6122|52493
1649079900000|2022-04-04 13:45:00|6124|6123|6121|6119|6131|6129|6118|6116|40204
1649080200000|2022-04-04 13:50:00|6122|6120|6122|6119|6124|6122|6108|6105|68864
1649080500000|2022-04-04 13:55:00|6123|6120|6121|6119|6129|6127|6118|6116|42208
1649080800000|2022-04-04 14:00:00|6122|6120|6131|6129|6136|6135|6119|6117|23544
1649081100000|2022-04-04 14:05:00|6132|6130|6138|6137|6138|6137|6126|6124|26198
1649081400000|2022-04-04 14:10:00|6137|6136|6153|6151|6155|6153|6132|6130|33586
1649081700000|2022-04-04 14:15:00|6152|6150|6144|6141|6159|6157|6134|6131|60926
1649082000000|2022-04-04 14:20:00|6143|6142|6141|6139|6144|6142|6130|6129|24245
1649082300000|2022-04-04 14:25:00|6140|6138|6151|6149|6152|6151|6136|6134|35565
1649082600000|2022-04-04 14:30:00|6150|6150|6154|6153|6158|6157|6149|6147|31972
1649082900000|2022-04-04 14:35:00|6155|6154|6145|6143|6157|6156|6137|6135|30798
1649083200000|2022-04-04 14:40:00|6146|6144|6142|6140|6148|6147|6142|6140|22453
1649083500000|2022-04-04 14:45:00|6143|6141|6148|6146|6149|6148|6142|6140|27303
1649083800000|2022-04-04 14:50:00|6147|6145|6145|6144|6147|6146|6141|6140|13827
1649084100000|2022-04-04 14:55:00|6144|6143|6142|6140|6147|6146|6139|6138|34790
1649084400000|2022-04-04 15:00:00|6141|6139|6146|6144|6152|6150|6139|6138|46659
1649084700000|2022-04-04 15:05:00|6145|6143|6137|6136|6146|6143|6135|6133|37702
1649085000000|2022-04-04 15:10:00|6138|6135|6146|6144|6146|6144|6136|6135|222673
1649085300000|2022-04-04 15:15:00|6147|6145|6151|6149|6151|6150|6145|6143|25419
1649085600000|2022-04-04 15:20:00|6150|6148|6155|6153|6155|6154|6146|6144|31742
1649085900000|2022-04-04 15:25:00|6154|6154|6152|6150|6154|6154|6147|6146|52384
1649142000000|2022-04-05 07:00:00|6144|6138|6130|6127|6149|6145|6116|6112|108806
1649142300000|2022-04-05 07:05:00|6131|6128|6109|6105|6148|6146|6108|6104|59547
1649142600000|2022-04-05 07:10:00|6108|6106|6093|6091|6111|6109|6086|6084|44073
1649142900000|2022-04-05 07:15:00|6092|6090|6073|6071|6093|6091|6065|6063|43593
1649143200000|2022-04-05 07:20:00|6072|6072|6077|6075|6085|6084|6061|6060|30217
1649143500000|2022-04-05 07:25:00|6078|6076|6069|6066|6085|6083|6068|6065|35082
1649143800000|2022-04-05 07:30:00|6068|6067|6078|6076|6079|6077|6059|6057|36223
1649144100000|2022-04-05 07:35:00|6079|6075|6068|6066|6080|6076|6062|6060|28772
1649144400000|2022-04-05 07:40:00|6067|6067|6066|6064|6071|6069|6065|6063|12893
1649144700000|2022-04-05 07:45:00|6065|6063|6060|6058|6066|6064|6057|6056|16427
1649145000000|2022-04-05 07:50:00|6059|6057|6058|6056|6064|6062|6051|6050|17296
1649145300000|2022-04-05 07:55:00|6057|6055|6046|6044|6060|6058|6044|6042|16763
1649145600000|2022-04-05 08:00:00|6047|6045|6049|6046|6052|6051|6044|6042|22793
1649145900000|2022-04-05 08:05:00|6048|6047|6047|6045|6050|6048|6037|6035|26853
1649146200000|2022-04-05 08:10:00|6046|6044|6054|6052|6054|6053|6045|6042|13666
1649146500000|2022-04-05 08:15:00|6052|6051|6053|6051|6058|6057|6052|6051|16289
1649146800000|2022-04-05 08:20:00|6054|6052|6058|6056|6058|6056|6053|6051|16989
1649147100000|2022-04-05 08:25:00|6057|6057|6058|6056|6061|6060|6057|6056|16697
1649147400000|2022-04-05 08:30:00|6056|6055|6038|6036|6057|6056|6037|6035|33407
1649147700000|2022-04-05 08:35:00|6037|6035|6033|6031|6038|6036|6027|6025|14760
1649148000000|2022-04-05 08:40:00|6034|6032|6041|6039|6042|6040|6033|6031|13617
1649148300000|2022-04-05 08:45:00|6040|6038|6047|6046|6052|6050|6039|6037|9721
1649148600000|2022-04-05 08:50:00|6048|6047|6051|6049|6056|6054|6048|6046|15614
1649148900000|2022-04-05 08:55:00|6052|6050|6061|6059|6062|6059|6051|6048|10532
1649149200000|2022-04-05 09:00:00|6060|6058|6056|6054|6061|6058|6053|6052|8136
1649149500000|2022-04-05 09:05:00|6055|6053|6051|6049|6055|6053|6049|6047|9709
1649149800000|2022-04-05 09:10:00|6052|6050|6053|6051|6054|6052|6048|6046|9516
1649150100000|2022-04-05 09:15:00|6052|6052|6042|6040|6053|6052|6042|6040|5869
1649150400000|2022-04-05 09:20:00|6041|6039|6047|6045|6048|6047|6041|6039|13580
1649150700000|2022-04-05 09:25:00|6048|6046|6051|6049|6055|6053|6048|6046|9681
1649151000000|2022-04-05 09:30:00|6050|6048|6054|6052|6056|6054|6047|6045|13290
1649151300000|2022-04-05 09:35:00|6053|6051|6047|6045|6056|6054|6044|6042|11471
1649151600000|2022-04-05 09:40:00|6048|6046|6049|6047|6050|6049|6048|6045|6051
1649151900000|2022-04-05 09:45:00|6048|6046|6047|6045|6050|6049|6041|6039|15137
1649152200000|2022-04-05 09:50:00|6048|6046|6048|6046|6050|6049|6047|6045|7581
1649152500000|2022-04-05 09:55:00|6047|6045|6056|6055|6058|6056|6040|6039|35594
1649152800000|2022-04-05 10:00:00|6055|6054|6047|6044|6056|6055|6045|6043|13435
1649153100000|2022-04-05 10:05:00|6046|6045|6067|6064|6068|6066|6046|6045|23236
1649153400000|2022-04-05 10:10:00|6066|6063|6062|6059|6072|6070|6059|6057|15986
1649153700000|2022-04-05 10:15:00|6061|6058|6062|6060|6063|6062|6057|6056|7919
1649154000000|2022-04-05 10:20:00|6061|6059|6068|6066|6070|6069|6060|6058|12267
1649154300000|2022-04-05 10:25:00|6067|6065|6067|6066|6074|6071|6063|6061|16088
1649154600000|2022-04-05 10:30:00|6068|6067|6074|6072|6078|6076|6068|6067|42514
1649154900000|2022-04-05 10:35:00|6075|6073|6072|6071|6076|6075|6072|6070|60913
1649155200000|2022-04-05 10:40:00|6073|6072|6095|6092|6100|6098|6071|6069|33514
1649155500000|2022-04-05 10:45:00|6094|6093|6079|6077|6098|6095|6079|6077|30595
1649155800000|2022-04-05 10:50:00|6078|6076|6085|6083|6087|6085|6078|6076|33636
1649156100000|2022-04-05 10:55:00|6086|6084|6091|6089|6093|6091|6084|6081|22338
1649156400000|2022-04-05 11:00:00|6090|6088|6095|6093|6099|6097|6089|6086|13827
1649156700000|2022-04-05 11:05:00|6094|6092|6076|6074|6094|6092|6071|6068|20254
1649157000000|2022-04-05 11:10:00|6075|6073|6071|6069|6077|6075|6069|6068|6565
1649157300000|2022-04-05 11:15:00|6072|6070|6073|6071|6078|6076|6070|6068|10578
1649157600000|2022-04-05 11:20:00|6072|6070|6092|6089|6092|6090|6069|6066|17685
1649157900000|2022-04-05 11:25:00|6093|6090|6092|6089|6097|6094|6088|6086|7072
1649158200000|2022-04-05 11:30:00|6091|6090|6089|6087|6100|6098|6089|6087|7821
1649158500000|2022-04-05 11:35:00|6088|6088|6089|6087|6097|6094|6087|6084|15655
1649158800000|2022-04-05 11:40:00|6088|6086|6083|6081|6093|6091|6082|6080|13199
1649159100000|2022-04-05 11:45:00|6084|6082|6092|6089|6092|6091|6083|6081|41453
1649159400000|2022-04-05 11:50:00|6091|6088|6076|6074|6091|6088|6076|6074|16101
1649159700000|2022-04-05 11:55:00|6075|6073|6067|6064|6076|6073|6063|6061|23770
1649160000000|2022-04-05 12:00:00|6068|6065|6074|6073|6076|6073|6067|6065|5445
1649160300000|2022-04-05 12:05:00|6075|6074|6072|6070|6076|6075|6072|6070|3782
1649160600000|2022-04-05 12:10:00|6071|6069|6072|6071|6074|6073|6065|6063|5312
1649160900000|2022-04-05 12:15:00|6071|6070|6070|6068|6075|6073|6067|6066|5168
1649161200000|2022-04-05 12:20:00|6071|6069|6085|6083|6085|6083|6071|6069|15110
1649161500000|2022-04-05 12:25:00|6084|6082|6086|6084|6087|6085|6083|6082|8050
1649161800000|2022-04-05 12:30:00|6085|6085|6082|6080|6085|6085|6080|6078|12237
1649162100000|2022-04-05 12:35:00|6083|6081|6097|6095|6099|6098|6081|6079|21613
1649162400000|2022-04-05 12:40:00|6096|6094|6099|6097|6108|6105|6094|6092|21273
1649162700000|2022-04-05 12:45:00|6100|6098|6102|6100|6107|6104|6099|6097|19927
1649163000000|2022-04-05 12:50:00|6103|6099|6103|6100|6111|6110|6102|6099|20419
1649163300000|2022-04-05 12:55:00|6102|6101|6103|6102|6115|6112|6100|6098|17372
1649163600000|2022-04-05 13:00:00|6102|6101|6103|6101|6109|6107|6100|6099|12605
1649163900000|2022-04-05 13:05:00|6102|6100|6104|6103|6108|6107|6100|6098|17225
1649164200000|2022-04-05 13:10:00|6103|6102|6099|6098|6104|6103|6097|6096|15239
1649164500000|2022-04-05 13:15:00|6098|6097|6095|6094|6101|6100|6092|6090|32146
1649164800000|2022-04-05 13:20:00|6096|6095|6095|6093|6099|6097|6094|6093|13644
1649165100000|2022-04-05 13:25:00|6094|6092|6084|6082|6097|6095|6084|6082|30911
1649165400000|2022-04-05 13:30:00|6085|6083|6079|6077|6089|6087|6071|6069|227079
1649165700000|2022-04-05 13:35:00|6080|6078|6086|6084|6094|6092|6078|6076|47005
1649166000000|2022-04-05 13:40:00|6085|6085|6096|6094|6099|6097|6082|6080|30651
1649166300000|2022-04-05 13:45:00|6095|6093|6093|6092|6096|6095|6084|6083|36162
1649166600000|2022-04-05 13:50:00|6092|6091|6077|6076|6092|6091|6070|6069|35296
1649166900000|2022-04-05 13:55:00|6076|6075|6094|6092|6095|6093|6075|6074|16610
1649167200000|2022-04-05 14:00:00|6095|6093|6078|6076|6098|6097|6077|6075|47244
1649167500000|2022-04-05 14:05:00|6077|6075|6065|6063|6084|6082|6060|6057|82171
1649167800000|2022-04-05 14:10:00|6064|6062|6070|6068|6074|6073|6064|6062|135540
1649168100000|2022-04-05 14:15:00|6069|6067|6072|6070|6074|6073|6060|6058|28189
1649168400000|2022-04-05 14:20:00|6071|6069|6058|6056|6072|6071|6057|6056|44301
1649168700000|2022-04-05 14:25:00|6059|6057|6059|6057|6065|6064|6057|6056|26838
1649169000000|2022-04-05 14:30:00|6058|6056|6044|6042|6061|6060|6043|6041|42439
1649169300000|2022-04-05 14:35:00|6043|6041|6047|6045|6053|6052|6040|6039|54858
1649169600000|2022-04-05 14:40:00|6046|6044|6038|6035|6053|6051|6037|6035|28794
1649169900000|2022-04-05 14:45:00|6037|6036|6044|6043|6046|6045|6032|6031|32004
1649170200000|2022-04-05 14:50:00|6045|6044|6049|6047|6058|6056|6044|6043|22875
1649170500000|2022-04-05 14:55:00|6048|6046|6043|6041|6051|6050|6039|6038|35758
1649170800000|2022-04-05 15:00:00|6042|6040|6060|6058|6061|6059|6041|6040|23244
1649171100000|2022-04-05 15:05:00|6059|6057|6066|6065|6066|6065|6054|6053|35756
1649171400000|2022-04-05 15:10:00|6065|6064|6070|6069|6076|6074|6065|6063|48878
1649171700000|2022-04-05 15:15:00|6069|6068|6071|6070|6074|6073|6067|6066|32442
1649172000000|2022-04-05 15:20:00|6070|6069|6073|6072|6076|6075|6068|6067|48327
1649172300000|2022-04-05 15:25:00|6074|6073|6079|6077|6083|6081|6068|6066|70388
1649228400000|2022-04-06 07:00:00|6076|6069|6073|6069|6095|6091|6069|6065|63145
1649228700000|2022-04-06 07:05:00|6074|6070|6107|6103|6107|6104|6074|6070|22706
1649229000000|2022-04-06 07:10:00|6106|6104|6095|6092|6107|6106|6089|6086|17788
1649229300000|2022-04-06 07:15:00|6094|6093|6100|6098|6107|6105|6093|6091|17365
1649229600000|2022-04-06 07:20:00|6101|6099|6091|6088|6104|6102|6089|6087|12722
1649229900000|2022-04-06 07:25:00|6092|6089|6091|6088|6099|6096|6085|6083|12299
1649230200000|2022-04-06 07:30:00|6092|6089|6101|6099|6106|6104|6092|6088|14841
1649230500000|2022-04-06 07:35:00|6100|6098|6098|6096|6106|6105|6094|6093|31985
1649230800000|2022-04-06 07:40:00|6097|6095|6096|6094|6104|6103|6095|6094|15853
1649231100000|2022-04-06 07:45:00|6097|6095|6091|6089|6103|6102|6088|6085|17952
1649231400000|2022-04-06 07:50:00|6092|6090|6086|6084|6095|6092|6076|6075|24052
1649231700000|2022-04-06 07:55:00|6087|6085|6081|6078|6087|6085|6070|6069|15882
1649232000000|2022-04-06 08:00:00|6082|6079|6078|6076|6090|6087|6072|6070|10146
1649232300000|2022-04-06 08:05:00|6077|6074|6089|6087|6093|6090|6074|6071|11921
1649232600000|2022-04-06 08:10:00|6088|6086|6084|6081|6089|6086|6076|6075|9637
1649232900000|2022-04-06 08:15:00|6085|6082|6075|6072|6092|6089|6068|6066|17262
1649233200000|2022-04-06 08:20:00|6074|6073|6076|6074|6077|6075|6068|6066|12506
1649233500000|2022-04-06 08:25:00|6075|6075|6071|6068|6080|6078|6069|6068|36893
1649233800000|2022-04-06 08:30:00|6070|6067|6076|6074|6081|6079|6068|6066|11157
1649234100000|2022-04-06 08:35:00|6075|6072|6076|6073|6077|6076|6065|6063|18384
1649234400000|2022-04-06 08:40:00|6074|6074|6085|6083|6089|6087|6074|6073|8928
1649234700000|2022-04-06 08:45:00|6086|6084|6092|6090|6098|6095|6085|6084|6609
1649235000000|2022-04-06 08:50:00|6091|6089|6088|6086|6091|6089|6082|6080|8019
1649235300000|2022-04-06 08:55:00|6089|6087|6079|6077|6091|6088|6079|6077|10500
1649235600000|2022-04-06 09:00:00|6080|6078|6080|6078|6086|6084|6074|6071|10440
1649235900000|2022-04-06 09:05:00|6081|6079|6084|6082|6087|6085|6078|6077|13701
1649236200000|2022-04-06 09:10:00|6083|6081|6088|6085|6092|6091|6081|6079|15408
1649236500000|2022-04-06 09:15:00|6087|6086|6081|6080|6088|6086|6073|6072|8026
1649236800000|2022-04-06 09:20:00|6080|6079|6085|6083|6086|6084|6078|6076|11822
1649237100000|2022-04-06 09:25:00|6084|6082|6083|6081|6085|6084|6082|6081|7091
1649237400000|2022-04-06 09:30:00|6084|6082|6087|6085|6091|6090|6083|6081|17754
1649237700000|2022-04-06 09:35:00|6086|6084|6093|6091|6095|6093|6084|6082|8069
1649238000000|2022-04-06 09:40:00|6094|6092|6092|6089|6097|6096|6091|6088|8841
1649238300000|2022-04-06 09:45:00|6091|6088|6086|6084|6092|6089|6085|6084|13477
1649238600000|2022-04-06 09:50:00|6085|6083|6091|6089|6093|6091|6084|6082|11265
1649238900000|2022-04-06 09:55:00|6090|6088|6089|6087|6093|6092|6084|6082|14495
1649239200000|2022-04-06 10:00:00|6088|6086|6093|6091|6096|6094|6086|6084|15796
1649239500000|2022-04-06 10:05:00|6094|6092|6098|6096|6103|6101|6091|6089|25382
1649239800000|2022-04-06 10:10:00|6099|6097|6123|6120|6124|6121|6093|6092|41900
1649240100000|2022-04-06 10:15:00|6122|6119|6105|6104|6122|6119|6103|6102|14851
1649240400000|2022-04-06 10:20:00|6104|6103|6107|6106|6108|6107|6103|6101|21368
1649240700000|2022-04-06 10:25:00|6106|6105|6101|6100|6107|6106|6101|6099|35579
1649241000000|2022-04-06 10:30:00|6102|6101|6103|6102|6105|6104|6100|6099|23861
1649241300000|2022-04-06 10:35:00|6102|6101|6095|6094|6102|6101|6093|6091|16379
1649241600000|2022-04-06 10:40:00|6094|6093|6096|6094|6102|6101|6094|6092|24994
1649241900000|2022-04-06 10:45:00|6097|6095|6100|6098|6102|6100|6096|6094|11907
1649242200000|2022-04-06 10:50:00|6099|6097|6101|6099|6102|6100|6097|6095|7475
1649242500000|2022-04-06 10:55:00|6100|6098|6103|6101|6103|6102|6097|6096|22393
1649242800000|2022-04-06 11:00:00|6102|6100|6103|6101|6104|6103|6099|6098|16670
1649243100000|2022-04-06 11:05:00|6102|6100|6095|6093|6102|6101|6094|6092|12622
1649243400000|2022-04-06 11:10:00|6094|6092|6095|6094|6101|6099|6092|6091|13318
1649243700000|2022-04-06 11:15:00|6096|6093|6094|6092|6098|6096|6088|6087|7359
1649244000000|2022-04-06 11:20:00|6093|6091|6098|6096|6100|6098|6092|6091|13457
1649244300000|2022-04-06 11:25:00|6097|6097|6100|6098|6101|6099|6096|6094|11547
1649244600000|2022-04-06 11:30:00|6099|6097|6101|6099|6102|6101|6098|6097|6448
1649244900000|2022-04-06 11:35:00|6100|6098|6104|6102|6104|6102|6096|6094|13319
1649245200000|2022-04-06 11:40:00|6103|6101|6101|6100|6104|6101|6098|6097|17507
1649245500000|2022-04-06 11:45:00|6102|6101|6103|6102|6103|6102|6100|6099|21280
1649245800000|2022-04-06 11:50:00|6104|6103|6100|6098|6105|6103|6096|6095|9179
1649246100000|2022-04-06 11:55:00|6099|6099|6101|6098|6101|6100|6094|6093|6846
1649246400000|2022-04-06 12:00:00|6102|6099|6098|6097|6102|6100|6097|6095|7152
1649246700000|2022-04-06 12:05:00|6097|6096|6095|6093|6101|6099|6094|6093|8171
1649247000000|2022-04-06 12:10:00|6094|6092|6087|6085|6094|6093|6085|6084|6154
1649247300000|2022-04-06 12:15:00|6088|6086|6089|6087|6090|6089|6087|6085|4887
1649247600000|2022-04-06 12:20:00|6088|6086|6091|6089|6095|6093|6087|6086|6259
1649247900000|2022-04-06 12:25:00|6092|6090|6092|6090|6094|6093|6089|6088|3758
1649248200000|2022-04-06 12:30:00|6093|6091|6089|6087|6096|6095|6087|6085|770625
1649248500000|2022-04-06 12:35:00|6090|6088|6088|6086|6092|6091|6087|6085|9389
1649248800000|2022-04-06 12:40:00|6087|6087|6088|6086|6090|6088|6084|6083|11109
1649249100000|2022-04-06 12:45:00|6087|6087|6081|6080|6092|6090|6077|6076|13847
1649249400000|2022-04-06 12:50:00|6082|6079|6085|6083|6087|6085|6080|6078|13200
1649249700000|2022-04-06 12:55:00|6086|6084|6089|6087|6092|6090|6082|6081|7000
1649250000000|2022-04-06 13:00:00|6088|6086|6077|6075|6089|6086|6074|6072|11103
1649250300000|2022-04-06 13:05:00|6078|6076|6090|6088|6096|6094|6078|6075|17068
1649250600000|2022-04-06 13:10:00|6089|6087|6097|6094|6097|6095|6084|6082|8296
1649250900000|2022-04-06 13:15:00|6096|6095|6097|6095|6102|6101|6095|6094|11836
1649251200000|2022-04-06 13:20:00|6096|6094|6097|6095|6098|6097|6094|6092|10673
1649251500000|2022-04-06 13:25:00|6096|6094|6088|6086|6098|6097|6088|6086|31436
1649251800000|2022-04-06 13:30:00|6089|6087|6057|6055|6096|6094|6054|6052|126418
1649252100000|2022-04-06 13:35:00|6058|6056|6073|6072|6080|6078|6056|6053|62091
1649252400000|2022-04-06 13:40:00|6074|6071|6055|6053|6076|6073|6050|6049|67647
1649252700000|2022-04-06 13:45:00|6056|6054|6049|6046|6058|6056|6035|6033|62876
1649253000000|2022-04-06 13:50:00|6050|6047|6064|6061|6071|6069|6048|6046|56417
1649253300000|2022-04-06 13:55:00|6063|6060|6048|6046|6063|6062|6045|6043|49384
1649253600000|2022-04-06 14:00:00|6047|6045|6046|6044|6050|6048|6036|6035|57934
1649253900000|2022-04-06 14:05:00|6047|6045|6055|6054|6067|6065|6046|6045|41284
1649254200000|2022-04-06 14:10:00|6056|6055|6067|6065|6072|6070|6052|6051|56984
1649254500000|2022-04-06 14:15:00|6066|6064|6071|6069|6075|6074|6066|6064|53591
1649254800000|2022-04-06 14:20:00|6072|6070|6074|6072|6076|6075|6067|6066|44388
1649255100000|2022-04-06 14:25:00|6073|6071|6069|6067|6079|6077|6067|6066|51452
1649255400000|2022-04-06 14:30:00|6068|6068|6075|6073|6081|6080|6067|6066|48765
1649255700000|2022-04-06 14:35:00|6076|6074|6075|6073|6079|6078|6072|6071|43384
1649256000000|2022-04-06 14:40:00|6076|6074|6066|6064|6079|6077|6063|6062|24314
1649256300000|2022-04-06 14:45:00|6065|6063|6065|6063|6069|6067|6059|6058|27829
1649256600000|2022-04-06 14:50:00|6064|6062|6067|6065|6070|6068|6061|6060|20038
1649256900000|2022-04-06 14:55:00|6066|6064|6072|6070|6072|6070|6064|6063|28961
1649257200000|2022-04-06 15:00:00|6073|6071|6089|6087|6089|6087|6073|6071|38525
1649257500000|2022-04-06 15:05:00|6090|6088|6093|6091|6095|6093|6088|6087|31459
1649257800000|2022-04-06 15:10:00|6092|6090|6081|6079|6094|6093|6080|6079|19992
1649258100000|2022-04-06 15:15:00|6080|6078|6093|6091|6094|6092|6078|6076|70409
1649258400000|2022-04-06 15:20:00|6092|6092|6085|6083|6095|6093|6081|6080|60426
1649258700000|2022-04-06 15:25:00|6084|6082|6090|6088|6091|6089|6079|6077|75030
1649314800000|2022-04-07 07:00:00|6115|6097|6054|6051|6125|6108|6031|6009|106621
1649315100000|2022-04-07 07:05:00|6053|6052|6006|6002|6066|6062|5994|5993|62150
1649315400000|2022-04-07 07:10:00|6007|6004|6061|6058|6061|6058|6007|6003|19281
1649315700000|2022-04-07 07:15:00|6062|6059|6086|6083|6087|6083|6058|6054|17018
1649316000000|2022-04-07 07:20:00|6085|6081|6079|6077|6086|6083|6065|6062|35017
1649316300000|2022-04-07 07:25:00|6078|6076|6088|6085|6092|6088|6077|6074|8075
1649316600000|2022-04-07 07:30:00|6087|6084|6069|6067|6093|6090|6067|6065|16338
1649316900000|2022-04-07 07:35:00|6071|6068|6078|6075|6080|6076|6064|6062|10231
1649317200000|2022-04-07 07:40:00|6079|6076|6064|6062|6080|6076|6051|6050|6804
1649317500000|2022-04-07 07:45:00|6065|6063|6058|6055|6070|6067|6055|6052|7217
1649317800000|2022-04-07 07:50:00|6057|6054|6057|6055|6060|6058|6052|6050|6839
1649318100000|2022-04-07 07:55:00|6058|6054|6055|6052|6059|6056|6046|6043|9773
1649318400000|2022-04-07 08:00:00|6054|6051|6034|6032|6061|6059|6033|6030|8455
1649318700000|2022-04-07 08:05:00|6033|6033|6037|6035|6038|6036|6022|6021|11365
1649319000000|2022-04-07 08:10:00|6038|6036|6008|6006|6043|6041|6008|6006|10585
1649319300000|2022-04-07 08:15:00|6007|6005|6011|6009|6012|6009|5996|5994|13466
1649319600000|2022-04-07 08:20:00|6010|6010|6024|6022|6027|6026|6010|6008|7398
1649319900000|2022-04-07 08:25:00|6025|6023|6025|6022|6027|6024|6018|6017|14921
1649320200000|2022-04-07 08:30:00|6024|6021|6023|6021|6031|6030|6021|6019|8700
1649320500000|2022-04-07 08:35:00|6024|6022|6024|6022|6031|6029|6021|6020|9488
1649320800000|2022-04-07 08:40:00|6025|6023|6025|6023|6033|6031|6022|6020|8831
1649321100000|2022-04-07 08:45:00|6026|6024|6015|6013|6031|6028|6014|6013|13720
1649321400000|2022-04-07 08:50:00|6016|6014|6020|6018|6020|6019|6016|6014|8374
1649321700000|2022-04-07 08:55:00|6019|6017|6020|6018|6023|6022|6018|6016|8988
1649322000000|2022-04-07 09:00:00|6019|6017|6016|6014|6024|6021|6014|6013|10628
1649322300000|2022-04-07 09:05:00|6015|6015|6023|6021|6025|6024|6015|6015|12641
1649322600000|2022-04-07 09:10:00|6022|6022|6022|6020|6027|6026|6022|6020|11455
1649322900000|2022-04-07 09:15:00|6023|6021|6019|6017|6023|6022|6011|6009|7313
1649323200000|2022-04-07 09:20:00|6020|6018|6022|6020|6025|6024|6017|6016|12685
1649323500000|2022-04-07 09:25:00|6023|6021|6026|6024|6028|6027|6020|6019|7652
1649323800000|2022-04-07 09:30:00|6025|6023|6020|6018|6027|6026|6019|6018|6619
1649324100000|2022-04-07 09:35:00|6019|6017|6029|6028|6030|6028|6016|6015|9436
1649324400000|2022-04-07 09:40:00|6030|6029|6031|6030|6036|6034|6028|6026|7768
1649324700000|2022-04-07 09:45:00|6032|6029|6041|6038|6041|6038|6028|6026|8472
1649325000000|2022-04-07 09:50:00|6040|6039|6051|6050|6055|6052|6040|6038|7150
1649325300000|2022-04-07 09:55:00|6052|6049|6057|6055|6057|6055|6049|6048|12023
1649325600000|2022-04-07 10:00:00|6059|6056|6059|6057|6061|6060|6056|6054|10294
1649325900000|2022-04-07 10:05:00|6058|6058|6061|6059|6063|6062|6058|6057|6073
1649326200000|2022-04-07 10:10:00|6062|6060|6063|6062|6065|6063|6060|6059|8941
1649326500000|2022-04-07 10:15:00|6062|6061|6067|6065|6067|6066|6061|6060|5817
1649326800000|2022-04-07 10:20:00|6068|6066|6075|6073|6077|6075|6067|6066|9363
1649327100000|2022-04-07 10:25:00|6077|6074|6076|6074|6078|6076|6073|6071|8143
1649327400000|2022-04-07 10:30:00|6075|6075|6080|6078|6080|6079|6075|6074|9717
1649327700000|2022-04-07 10:35:00|6081|6079|6088|6086|6090|6088|6081|6079|10688
1649328000000|2022-04-07 10:40:00|6087|6085|6084|6082|6088|6085|6081|6079|6012
1649328300000|2022-04-07 10:45:00|6085|6083|6082|6081|6085|6084|6081|6079|8520
1649328600000|2022-04-07 10:50:00|6083|6082|6088|6086|6089|6087|6082|6082|8998
1649328900000|2022-04-07 10:55:00|6087|6085|6084|6083|6088|6087|6084|6083|7109
1649329200000|2022-04-07 11:00:00|6083|6082|6090|6088|6090|6088|6083|6082|7920
1649329500000|2022-04-07 11:05:00|6091|6089|6073|6070|6094|6092|6061|6059|44646
1649329800000|2022-04-07 11:10:00|6074|6071|6092|6090|6098|6095|6073|6071|19851
1649330100000|2022-04-07 11:15:00|6091|6088|6092|6090|6093|6091|6081|6079|9304
1649330400000|2022-04-07 11:20:00|6091|6089|6094|6093|6096|6094|6088|6087|6870
1649330700000|2022-04-07 11:25:00|6095|6094|6084|6081|6095|6094|6083|6081|2640
1649331000000|2022-04-07 11:30:00|6083|6082|6092|6090|6095|6093|6083|6081|8387
1649331300000|2022-04-07 11:35:00|6093|6091|6098|6096|6104|6102|6093|6090|10859
1649331600000|2022-04-07 11:40:00|6097|6095|6096|6094|6101|6099|6094|6093|10264
1649331900000|2022-04-07 11:45:00|6095|6095|6091|6090|6100|6098|6091|6090|9083
1649332200000|2022-04-07 11:50:00|6092|6089|6096|6095|6098|6096|6088|6086|9974
1649332500000|2022-04-07 11:55:00|6095|6094|6102|6100|6102|6100|6093|6092|9538
1649332800000|2022-04-07 12:00:00|6103|6101|6101|6099|6104|6102|6100|6099|9038
1649333100000|2022-04-07 12:05:00|6102|6100|6106|6104|6113|6110|6100|6099|8281
1649333400000|2022-04-07 12:10:00|6105|6105|6108|6106|6108|6106|6102|6100|7290
1649333700000|2022-04-07 12:15:00|6107|6107|6114|6112|6116|6113|6106|6105|6727
1649334000000|2022-04-07 12:20:00|6113|6113|6114|6112|6116|6113|6107|6106|7836
1649334300000|2022-04-07 12:25:00|6115|6113|6116|6114|6117|6115|6113|6111|6563
1649334600000|2022-04-07 12:30:00|6115|6115|6106|6104|6115|6115|6105|6104|12391
1649334900000|2022-04-07 12:35:00|6107|6105|6105|6103|6111|6110|6104|6103|7434
1649335200000|2022-04-07 12:40:00|6104|6102|6096|6094|6104|6103|6094|6093|13616
1649335500000|2022-04-07 12:45:00|6097|6095|6097|6096|6101|6100|6095|6094|7588
1649335800000|2022-04-07 12:50:00|6096|6095|6103|6101|6104|6101|6092|6091|15159
1649336100000|2022-04-07 12:55:00|6102|6100|6078|6077|6102|6100|6078|6077|10581
1649336400000|2022-04-07 13:00:00|6079|6078|6088|6086|6091|6089|6078|6076|10295
1649336700000|2022-04-07 13:05:00|6089|6087|6092|6090|6092|6090|6083|6082|8049
1649337000000|2022-04-07 13:10:00|6091|6091|6099|6097|6100|6098|6091|6090|5504
1649337300000|2022-04-07 13:15:00|6098|6098|6091|6089|6101|6099|6087|6085|13171
1649337600000|2022-04-07 13:20:00|6092|6090|6099|6097|6101|6099|6088|6086|9325
1649337900000|2022-04-07 13:25:00|6100|6098|6098|6096|6101|6099|6090|6087|21249
1649338200000|2022-04-07 13:30:00|6099|6097|6083|6081|6111|6109|6080|6078|47359
1649338500000|2022-04-07 13:35:00|6082|6080|6112|6109|6112|6109|6075|6074|60306
1649338800000|2022-04-07 13:40:00|6111|6110|6104|6102|6123|6120|6099|6098|30984
1649339100000|2022-04-07 13:45:00|6103|6101|6080|6078|6105|6104|6080|6078|51278
1649339400000|2022-04-07 13:50:00|6079|6077|6079|6078|6093|6092|6077|6075|20281
1649339700000|2022-04-07 13:55:00|6080|6079|6094|6093|6097|6094|6067|6066|23608
1649340000000|2022-04-07 14:00:00|6095|6094|6073|6070|6097|6095|6070|6067|24690
1649340300000|2022-04-07 14:05:00|6072|6071|6068|6067|6076|6074|6063|6062|28515
1649340600000|2022-04-07 14:10:00|6067|6066|6063|6062|6079|6078|6060|6058|22727
1649340900000|2022-04-07 14:15:00|6064|6061|6075|6074|6077|6075|6061|6059|23850
1649341200000|2022-04-07 14:20:00|6074|6073|6066|6064|6076|6075|6065|6064|33874
1649341500000|2022-04-07 14:25:00|6067|6065|6054|6053|6072|6070|6053|6052|27938
1649341800000|2022-04-07 14:30:00|6055|6054|6057|6056|6061|6059|6034|6032|104085
1649342100000|2022-04-07 14:35:00|6058|6055|6060|6058|6061|6060|6055|6053|49325
1649342400000|2022-04-07 14:40:00|6059|6057|6056|6054|6066|6064|6054|6053|17229
1649342700000|2022-04-07 14:45:00|6055|6055|6063|6061|6071|6070|6055|6054|21552
1649343000000|2022-04-07 14:50:00|6064|6062|6065|6063|6068|6066|6057|6056|26025
1649343300000|2022-04-07 14:55:00|6064|6062|6064|6063|6069|6068|6061|6060|26089
1649343600000|2022-04-07 15:00:00|6063|6062|6073|6072|6078|6076|6063|6062|28138
1649343900000|2022-04-07 15:05:00|6072|6071|6072|6071|6075|6074|6068|6067|32884
1649344200000|2022-04-07 15:10:00|6071|6070|6072|6070|6082|6081|6070|6069|56783
1649344500000|2022-04-07 15:15:00|6073|6071|6063|6062|6076|6075|6060|6059|41364
1649344800000|2022-04-07 15:20:00|6062|6061|6078|6076|6079|6078|6062|6061|45765
1649345100000|2022-04-07 15:25:00|6077|6075|6076|6073|6077|6075|6066|6063|49048
1649401200000|2022-04-08 07:00:00|6152|6147|6144|6141|6158|6157|6134|6131|59482
1649401500000|2022-04-08 07:05:00|6143|6140|6162|6158|6165|6161|6129|6126|25407
1649401800000|2022-04-08 07:10:00|6161|6157|6181|6178|6183|6181|6150|6147|43755
1649402100000|2022-04-08 07:15:00|6182|6177|6201|6198|6206|6204|6176|6174|64593
1649402400000|2022-04-08 07:20:00|6202|6199|6197|6195|6203|6200|6188|6184|15351
1649402700000|2022-04-08 07:25:00|6198|6196|6178|6175|6199|6196|6170|6167|13657
1649403000000|2022-04-08 07:30:00|6177|6174|6175|6172|6178|6177|6166|6164|14045
1649403300000|2022-04-08 07:35:00|6174|6173|6183|6181|6184|6182|6174|6172|8960
1649403600000|2022-04-08 07:40:00|6184|6182|6191|6189|6197|6195|6183|6181|20467
1649403900000|2022-04-08 07:45:00|6190|6188|6181|6179|6193|6192|6181|6179|12996
1649404200000|2022-04-08 07:50:00|6180|6178|6186|6184|6187|6185|6176|6174|13366
1649404500000|2022-04-08 07:55:00|6185|6183|6181|6179|6187|6184|6175|6172|16493
1649404800000|2022-04-08 08:00:00|6180|6178|6187|6185|6195|6193|6180|6178|26192
1649405100000|2022-04-08 08:05:00|6186|6184|6181|6178|6187|6184|6171|6170|10072
1649405400000|2022-04-08 08:10:00|6183|6179|6179|6177|6186|6183|6178|6176|5220
1649405700000|2022-04-08 08:15:00|6180|6178|6171|6168|6181|6179|6164|6162|10518
1649406000000|2022-04-08 08:20:00|6172|6169|6178|6176|6179|6176|6171|6169|7272
1649406300000|2022-04-08 08:25:00|6177|6175|6174|6171|6177|6176|6169|6168|7599
1649406600000|2022-04-08 08:30:00|6175|6172|6179|6177|6180|6179|6172|6170|9257
1649406900000|2022-04-08 08:35:00|6178|6178|6173|6171|6179|6178|6172|6170|4846
1649407200000|2022-04-08 08:40:00|6172|6170|6159|6157|6172|6170|6159|6157|8099
1649407500000|2022-04-08 08:45:00|6160|6158|6168|6166|6169|6167|6160|6157|19183
1649407800000|2022-04-08 08:50:00|6167|6165|6177|6174|6178|6177|6167|6164|34424
1649408100000|2022-04-08 08:55:00|6176|6173|6163|6160|6176|6175|6160|6159|11306
1649408400000|2022-04-08 09:00:00|6162|6159|6168|6166|6169|6167|6159|6157|7779
1649408700000|2022-04-08 09:05:00|6169|6167|6172|6170|6174|6172|6169|6167|11870
1649409000000|2022-04-08 09:10:00|6173|6171|6174|6172|6178|6176|6168|6167|9206
1649409300000|2022-04-08 09:15:00|6175|6173|6178|6176|6180|6178|6175|6173|8437
1649409600000|2022-04-08 09:20:00|6179|6177|6165|6162|6179|6177|6164|6162|12019
1649409900000|2022-04-08 09:25:00|6166|6163|6164|6162|6173|6172|6163|6161|11760
1649410200000|2022-04-08 09:30:00|6165|6163|6163|6161|6165|6164|6157|6155|10859
1649410500000|2022-04-08 09:35:00|6164|6162|6163|6161|6166|6165|6160|6158|6778
1649410800000|2022-04-08 09:40:00|6162|6162|6158|6156|6163|6162|6156|6154|6227
1649411100000|2022-04-08 09:45:00|6157|6155|6161|6159|6162|6161|6156|6154|4162
1649411400000|2022-04-08 09:50:00|6160|6158|6157|6155|6160|6158|6154|6153|5326
1649411700000|2022-04-08 09:55:00|6156|6154|6156|6155|6163|6161|6154|6152|9829
1649412000000|2022-04-08 10:00:00|6157|6156|6152|6150|6158|6156|6151|6149|6578
1649412300000|2022-04-08 10:05:00|6151|6151|6144|6142|6151|6151|6141|6139|12066
1649412600000|2022-04-08 10:10:00|6143|6141|6152|6150|6152|6151|6139|6137|13913
1649412900000|2022-04-08 10:15:00|6153|6151|6144|6142|6155|6153|6143|6142|8953
1649413200000|2022-04-08 10:20:00|6145|6143|6144|6142|6148|6147|6143|6142|5143
1649413500000|2022-04-08 10:25:00|6145|6143|6153|6152|6156|6153|6145|6143|13039
1649413800000|2022-04-08 10:30:00|6152|6151|6152|6150|6153|6151|6149|6147|6414
1649414100000|2022-04-08 10:35:00|6151|6149|6154|6152|6155|6154|6150|6148|5602
1649414400000|2022-04-08 10:40:00|6153|6151|6151|6149|6154|6153|6148|6147|6493
1649414700000|2022-04-08 10:45:00|6152|6150|6155|6153|6158|6156|6151|6150|3824
1649415000000|2022-04-08 10:50:00|6154|6152|6157|6155|6159|6158|6152|6150|3600
1649415300000|2022-04-08 10:55:00|6156|6156|6156|6153|6157|6156|6154|6153|25234
1649415600000|2022-04-08 11:00:00|6155|6152|6156|6155|6156|6155|6149|6148|6245
1649415900000|2022-04-08 11:05:00|6157|6156|6168|6166|6168|6166|6157|6156|4332
1649416200000|2022-04-08 11:10:00|6167|6165|6160|6159|6168|6165|6160|6158|7201
1649416500000|2022-04-08 11:15:00|6161|6158|6163|6161|6164|6163|6158|6157|12218
1649416800000|2022-04-08 11:20:00|6164|6162|6170|6168|6172|6169|6164|6162|6072
1649417100000|2022-04-08 11:25:00|6172|6169|6178|6176|6178|6176|6170|6168|2674
1649417400000|2022-04-08 11:30:00|6179|6177|6174|6172|6179|6178|6173|6171|7116
1649417700000|2022-04-08 11:35:00|6175|6173|6175|6173|6178|6176|6173|6171|3892
1649418000000|2022-04-08 11:40:00|6174|6172|6177|6175|6177|6175|6174|6172|3490
1649418300000|2022-04-08 11:45:00|6176|6174|6168|6167|6177|6175|6168|6167|6396
1649418600000|2022-04-08 11:50:00|6167|6166|6170|6168|6173|6172|6166|6165|8141
1649418900000|2022-04-08 11:55:00|6171|6169|6171|6170|6171|6170|6168|6166|2510
1649419200000|2022-04-08 12:00:00|6172|6171|6174|6172|6180|6177|6172|6170|5247
1649419500000|2022-04-08 12:05:00|6175|6173|6168|6166|6176|6174|6165|6162|7306
1649419800000|2022-04-08 12:10:00|6169|6167|6175|6173|6177|6175|6168|6167|3641
1649420100000|2022-04-08 12:15:00|6176|6174|6177|6175|6178|6176|6172|6171|4572
1649420400000|2022-04-08 12:20:00|6176|6176|6174|6173|6181|6178|6172|6171|18395
1649420700000|2022-04-08 12:25:00|6173|6172|6172|6170|6179|6177|6171|6170|10539
1649421000000|2022-04-08 12:30:00|6173|6171|6172|6169|6175|6172|6169|6167|9753
1649421300000|2022-04-08 12:35:00|6171|6170|6178|6176|6179|6177|6170|6169|10451
1649421600000|2022-04-08 12:40:00|6179|6177|6176|6174|6179|6177|6172|6170|5431
1649421900000|2022-04-08 12:45:00|6177|6175|6176|6175|6181|6179|6175|6174|8767
1649422200000|2022-04-08 12:50:00|6177|6176|6180|6178|6180|6178|6175|6173|5643
1649422500000|2022-04-08 12:55:00|6179|6177|6171|6170|6179|6177|6170|6169|8199
1649422800000|2022-04-08 13:00:00|6172|6171|6172|6171|6179|6177|6169|6167|13290
1649423100000|2022-04-08 13:05:00|6171|6170|6174|6173|6178|6176|6170|6168|12563
1649423400000|2022-04-08 13:10:00|6173|6172|6171|6169|6174|6172|6167|6165|7820
1649423700000|2022-04-08 13:15:00|6170|6170|6179|6178|6179|6178|6169|6168|5932
1649424000000|2022-04-08 13:20:00|6180|6179|6181|6179|6185|6183|6179|6177|7257
1649424300000|2022-04-08 13:25:00|6180|6178|6190|6188|6190|6188|6174|6173|14433
1649424600000|2022-04-08 13:30:00|6191|6189|6185|6183|6207|6205|6181|6179|91059
1649424900000|2022-04-08 13:35:00|6186|6184|6178|6177|6188|6187|6177|6175|52727
1649425200000|2022-04-08 13:40:00|6177|6175|6170|6168|6182|6180|6169|6168|38039
1649425500000|2022-04-08 13:45:00|6169|6167|6163|6162|6172|6171|6163|6161|22576
1649425800000|2022-04-08 13:50:00|6162|6160|6165|6163|6173|6172|6158|6156|25960
1649426100000|2022-04-08 13:55:00|6164|6162|6158|6155|6166|6164|6156|6154|14628
1649426400000|2022-04-08 14:00:00|6156|6154|6153|6152|6162|6160|6153|6152|31132
1649426700000|2022-04-08 14:05:00|6152|6151|6163|6160|6163|6162|6152|6150|22205
1649427000000|2022-04-08 14:10:00|6162|6159|6148|6146|6162|6160|6146|6144|26822
1649427300000|2022-04-08 14:15:00|6147|6147|6153|6151|6153|6151|6142|6141|19211
1649427600000|2022-04-08 14:20:00|6152|6152|6140|6139|6153|6152|6140|6138|26118
1649427900000|2022-04-08 14:25:00|6139|6138|6137|6135|6142|6140|6133|6131|17664
1649428200000|2022-04-08 14:30:00|6136|6136|6138|6136|6143|6141|6135|6133|29843
1649428500000|2022-04-08 14:35:00|6139|6137|6145|6144|6150|6148|6138|6137|29255
1649428800000|2022-04-08 14:40:00|6144|6143|6141|6139|6145|6144|6137|6136|31626
1649429100000|2022-04-08 14:45:00|6142|6140|6143|6142|6151|6149|6139|6138|20639
1649429400000|2022-04-08 14:50:00|6144|6143|6157|6155|6158|6156|6142|6141|50660
1649429700000|2022-04-08 14:55:00|6156|6154|6163|6162|6163|6162|6153|6152|584549
1649430000000|2022-04-08 15:00:00|6162|6161|6160|6158|6167|6166|6158|6157|24272
1649430300000|2022-04-08 15:05:00|6161|6157|6147|6145|6161|6158|6145|6143|28666
1649430600000|2022-04-08 15:10:00|6146|6144|6143|6142|6148|6147|6142|6140|38726
1649430900000|2022-04-08 15:15:00|6142|6141|6131|6130|6144|6143|6131|6130|41314
1649431200000|2022-04-08 15:20:00|6132|6131|6135|6134|6138|6137|6131|6129|50857
1649431500000|2022-04-08 15:25:00|6136|6135|6132|6129|6140|6138|6128|6126|85329
1649055600000|2022-04-04 07:00:00|6224|6218|6222|6217|6241|6236|6200|6196|67964
1649055900000|2022-04-04 07:05:00|6223|6218|6210|6205|6228|6222|6202|6198|19540
1649056200000|2022-04-04 07:10:00|6211|6206|6222|6219|6222|6220|6188|6184|19542
1649056500000|2022-04-04 07:15:00|6221|6218|6201|6199|6229|6226|6194|6191|16298
1649056800000|2022-04-04 07:20:00|6202|6200|6205|6203|6207|6203|6194|6190|13238
1649057100000|2022-04-04 07:25:00|6204|6202|6200|6198|6205|6202|6195|6192|16703
1649057400000|2022-04-04 07:30:00|6201|6199|6195|6192|6213|6212|6194|6192|11977
1649057700000|2022-04-04 07:35:00|6196|6193|6206|6204|6206|6205|6193|6191|10656
1649058000000|2022-04-04 07:40:00|6205|6203|6214|6212|6215|6213|6198|6196|11697
1649058300000|2022-04-04 07:45:00|6215|6213|6225|6223|6227|6226|6215|6213|11443
1649058600000|2022-04-04 07:50:00|6226|6224|6213|6210|6229|6227|6212|6209|13495
1649058900000|2022-04-04 07:55:00|6212|6209|6203|6201|6215|6212|6203|6201|16052
1649059200000|2022-04-04 08:00:00|6202|6202|6189|6186|6209|6206|6185|6183|32404
1649059500000|2022-04-04 08:05:00|6190|6187|6180|6178|6192|6191|6179|6177|25416
1649059800000|2022-04-04 08:10:00|6179|6177|6185|6183|6190|6188|6175|6174|21208
1649060100000|2022-04-04 08:15:00|6184|6182|6182|6180|6186|6184|6180|6179|9033
1649060400000|2022-04-04 08:20:00|6181|6181|6183|6181|6185|6183|6178|6176|14259
1649060700000|2022-04-04 08:25:00|6181|6180|6178|6176|6184|6182|6171|6170|20429
1649061000000|2022-04-04 08:30:00|6179|6177|6170|6168|6179|6177|6166|6164|27240
1649061300000|2022-04-04 08:35:00|6169|6167|6160|6157|6169|6167|6159|6157|16426
1649061600000|2022-04-04 08:40:00|6159|6158|6163|6160|6168|6166|6158|6157|13688
1649061900000|2022-04-04 08:45:00|6162|6161|6159|6157|6163|6161|6155|6153|16059
1649062200000|2022-04-04 08:50:00|6158|6158|6161|6159|6165|6164|6158|6157|7765
1649062500000|2022-04-04 08:55:00|6160|6158|6159|6157|6164|6162|6153|6152|25479
1649062800000|2022-04-04 09:00:00|6158|6156|6174|6172|6177|6175|6157|6155|18179
1649063100000|2022-04-04 09:05:00|6173|6173|6173|6170|6176|6174|6171|6169|13846
1649063400000|2022-04-04 09:10:00|6172|6171|6169|6166|6180|6177|6169|6166|13088
1649063700000|2022-04-04 09:15:00|6170|6167|6175|6173|6177|6175|6170|6167|5737
1649064000000|2022-04-04 09:20:00|6174|6172|6171|6169|6174|6172|6166|6165|7936
1649064300000|2022-04-04 09:25:00|6170|6168|6163|6160|6170|6168|6163|6160|7266
1649064600000|2022-04-04 09:30:00|6162|6159|6165|6162|6169|6167|6157|6156|8713
1649064900000|2022-04-04 09:35:00|6164|6163|6168|6166|6173|6171|6164|6162|11093
1649065200000|2022-04-04 09:40:00|6169|6167|6165|6163|6172|6170|6164|6162|7265
1649065500000|2022-04-04 09:45:00|6166|6164|6162|6161|6166|6165|6162|6160|8811
1649065800000|2022-04-04 09:50:00|6163|6162|6161|6158|6174|6173|6160|6158|14534
1649066100000|2022-04-04 09:55:00|6160|6157|6148|6145|6160|6157|6144|6141|17951
1649066400000|2022-04-04 10:00:00|6149|6146|6153|6151|6154|6153|6147|6145|15495
1649066700000|2022-04-04 10:05:00|6152|6150|6158|6156|6159|6157|6152|6150|564679
1649067000000|2022-04-04 10:10:00|6159|6157|6156|6154|6162|6161|6154|6153|5710
1649067300000|2022-04-04 10:15:00|6157|6155|6153|6151|6160|6158|6153|6151|8290
1649067600000|2022-04-04 10:20:00|6154|6152|6157|6155|6160|6159|6154|6151|9634
1649067900000|2022-04-04 10:25:00|6156|6156|6159|6157|6161|6159|6156|6155|4101
1649068200000|2022-04-04 10:30:00|6160|6158|6158|6157|6160|6158|6156|6155|6249
1649068500000|2022-04-04 10:35:00|6157|6156|6160|6157|6160|6157|6153|6151|10240
1649068800000|2022-04-04 10:40:00|6159|6156|6160|6157|6161|6159|6154|6153|11308
1649069100000|2022-04-04 10:45:00|6161|6158|6161|6160|6163|6161|6158|6157|9302
1649069400000|2022-04-04 10:50:00|6160|6159|6165|6163|6171|6169|6160|6158|17225
1649069700000|2022-04-04 10:55:00|6166|6164|6162|6160|6168|6166|6162|6160|11353
1649070000000|2022-04-04 11:00:00|6161|6161|6159|6157|6163|6161|6159|6157|5221
1649070300000|2022-04-04 11:05:00|6158|6156|6151|6149|6158|6156|6148|6146|14465
1649070600000|2022-04-04 11:10:00|6150|6148|6153|6151|6156|6154|6149|6147|10532
1649070900000|2022-04-04 11:15:00|6152|6150|6156|6155|6157|6156|6147|6146|23846
1649071200000|2022-04-04 11:20:00|6155|6154|6153|6151|6156|6155|6151|6150|5936
1649071500000|2022-04-04 11:25:00|6152|6150|6147|6145|6153|6152|6146|6145|8844
1649071800000|2022-04-04 11:30:00|6148|6146|6144|6142|6148|6146|6140|6139|9531
1649072100000|2022-04-04 11:35:00|6143|6141|6142|6141|6144|6142|6137|6135|11725
1649072400000|2022-04-04 11:40:00|6143|6142|6140|6138|6144|6143|6139|6137|7228
1649072700000|2022-04-04 11:45:00|6141|6139|6141|6140|6143|6141|6138|6136|10930
1649073000000|2022-04-04 11:50:00|6142|6141|6139|6138|6145|6143|6139|6138|12778
1649073300000|2022-04-04 11:55:00|6138|6137|6138|6136|6142|6141|6135|6134|7910
1649073600000|2022-04-04 12:00:00|6137|6137|6134|6132|6140|6138|6132|6130|5427
1649073900000|2022-04-04 12:05:00|6135|6133|6139|6136|6141|6139|6132|6131|13699
1649074200000|2022-04-04 12:10:00|6140|6137|6136|6134|6142|6140|6136|6134|10474
1649074500000|2022-04-04 12:15:00|6137|6135|6136|6135|6139|6136|6134|6132|9206
1649074800000|2022-04-04 12:20:00|6137|6134|6140|6138|6142|6141|6137|6134|19907
1649075100000|2022-04-04 12:25:00|6141|6139|6140|6138|6142|6141|6137|6135|31898
1649075400000|2022-04-04 12:30:00|6141|6139|6142|6141|6144|6142|6137|6135|21295
1649075700000|2022-04-04 12:35:00|6143|6142|6147|6146|6149|6147|6140|6138|26900
1649076000000|2022-04-04 12:40:00|6146|6145|6144|6142|6146|6145|6141|6140|7404
1649076300000|2022-04-04 12:45:00|6145|6143|6146|6144|6146|6145|6137|6136|19933
1649076600000|2022-04-04 12:50:00|6145|6143|6140|6138|6148|6147|6138|6137|8666
1649076900000|2022-04-04 12:55:00|6139|6137|6140|6139|6143|6141|6137|6136|25192
1649077200000|2022-04-04 13:00:00|6139|6138|6146|6144|6147|6146|6138|6136|30266
1649077500000|2022-04-04 13:05:00|6147|6145|6148|6146|6153|6152|6146|6145|28508
1649077800000|2022-04-04 13:10:00|6147|6145|6156|6154|6156|6155|6146|6144|32784
1649078100000|2022-04-04 13:15:00|6155|6155|6153|6150|6157|6155|6151|6148|14847
1649078400000|2022-04-04 13:20:00|6154|6151|6157|6155|6158|6157|6154|6151|14506
1649078700000|2022-04-04 13:25:00|6156|6154|6165|6164|6169|6167|6156|6154|57238
1649079000000|2022-04-04 13:30:00|6166|6163|6155|6152|6179|6178|6146|6144|83824
1649079300000|2022-04-04 13:35:00|6156|6153|6127|6125|6157|6155|6124|6122|35111
1649079600000|2022-04-04 13:40:00|6126|6126|6125|6122|6145|6144|6124|6122|52493
1649079900000|2022-04-04 13:45:00|6124|6123|6121|6119|6131|6129|6118|6116|40204
1649080200000|2022-04-04 13:50:00|6122|6120|6122|6119|6124|6122|6108|6105|68864
1649080500000|2022-04-04 13:55:00|6123|6120|6121|6119|6129|6127|6118|6116|42208
1649080800000|2022-04-04 14:00:00|6122|6120|6131|6129|6136|6135|6119|6117|23544
1649081100000|2022-04-04 14:05:00|6132|6130|6138|6137|6138|6137|6126|6124|26198
1649081400000|2022-04-04 14:10:00|6137|6136|6153|6151|6155|6153|6132|6130|33586
1649081700000|2022-04-04 14:15:00|6152|6150|6144|6141|6159|6157|6134|6131|60926
1649082000000|2022-04-04 14:20:00|6143|6142|6141|6139|6144|6142|6130|6129|24245
1649082300000|2022-04-04 14:25:00|6140|6138|6151|6149|6152|6151|6136|6134|35565
1649082600000|2022-04-04 14:30:00|6150|6150|6154|6153|6158|6157|6149|6147|31972
1649082900000|2022-04-04 14:35:00|6155|6154|6145|6143|6157|6156|6137|6135|30798
1649083200000|2022-04-04 14:40:00|6146|6144|6142|6140|6148|6147|6142|6140|22453
1649083500000|2022-04-04 14:45:00|6143|6141|6148|6146|6149|6148|6142|6140|27303
1649083800000|2022-04-04 14:50:00|6147|6145|6145|6144|6147|6146|6141|6140|13827
1649084100000|2022-04-04 14:55:00|6144|6143|6142|6140|6147|6146|6139|6138|34790
1649084400000|2022-04-04 15:00:00|6141|6139|6146|6144|6152|6150|6139|6138|46659
1649084700000|2022-04-04 15:05:00|6145|6143|6137|6136|6146|6143|6135|6133|37702
1649085000000|2022-04-04 15:10:00|6138|6135|6146|6144|6146|6144|6136|6135|222673
1649085300000|2022-04-04 15:15:00|6147|6145|6151|6149|6151|6150|6145|6143|25419
1649085600000|2022-04-04 15:20:00|6150|6148|6155|6153|6155|6154|6146|6144|31742
1649085900000|2022-04-04 15:25:00|6154|6154|6152|6150|6154|6154|6147|6146|52384
1649142000000|2022-04-05 07:00:00|6144|6138|6130|6127|6149|6145|6116|6112|108806
1649142300000|2022-04-05 07:05:00|6131|6128|6109|6105|6148|6146|6108|6104|59547
1649142600000|2022-04-05 07:10:00|6108|6106|6093|6091|6111|6109|6086|6084|44073
1649142900000|2022-04-05 07:15:00|6092|6090|6073|6071|6093|6091|6065|6063|43593
1649143200000|2022-04-05 07:20:00|6072|6072|6077|6075|6085|6084|6061|6060|30217
1649143500000|2022-04-05 07:25:00|6078|6076|6069|6066|6085|6083|6068|6065|35082
1649143800000|2022-04-05 07:30:00|6068|6067|6078|6076|6079|6077|6059|6057|36223
1649144100000|2022-04-05 07:35:00|6079|6075|6068|6066|6080|6076|6062|6060|28772
1649144400000|2022-04-05 07:40:00|6067|6067|6066|6064|6071|6069|6065|6063|12893
1649144700000|2022-04-05 07:45:00|6065|6063|6060|6058|6066|6064|6057|6056|16427
1649145000000|2022-04-05 07:50:00|6059|6057|6058|6056|6064|6062|6051|6050|17296
1649145300000|2022-04-05 07:55:00|6057|6055|6046|6044|6060|6058|6044|6042|16763
1649145600000|2022-04-05 08:00:00|6047|6045|6049|6046|6052|6051|6044|6042|22793
1649145900000|2022-04-05 08:05:00|6048|6047|6047|6045|6050|6048|6037|6035|26853
1649146200000|2022-04-05 08:10:00|6046|6044|6054|6052|6054|6053|6045|6042|13666
1649146500000|2022-04-05 08:15:00|6052|6051|6053|6051|6058|6057|6052|6051|16289
1649146800000|2022-04-05 08:20:00|6054|6052|6058|6056|6058|6056|6053|6051|16989
1649147100000|2022-04-05 08:25:00|6057|6057|6058|6056|6061|6060|6057|6056|16697
1649147400000|2022-04-05 08:30:00|6056|6055|6038|6036|6057|6056|6037|6035|33407
1649147700000|2022-04-05 08:35:00|6037|6035|6033|6031|6038|6036|6027|6025|14760
1649148000000|2022-04-05 08:40:00|6034|6032|6041|6039|6042|6040|6033|6031|13617
1649148300000|2022-04-05 08:45:00|6040|6038|6047|6046|6052|6050|6039|6037|9721
1649148600000|2022-04-05 08:50:00|6048|6047|6051|6049|6056|6054|6048|6046|15614
1649148900000|2022-04-05 08:55:00|6052|6050|6061|6059|6062|6059|6051|6048|10532
1649149200000|2022-04-05 09:00:00|6060|6058|6056|6054|6061|6058|6053|6052|8136
1649149500000|2022-04-05 09:05:00|6055|6053|6051|6049|6055|6053|6049|6047|9709
1649149800000|2022-04-05 09:10:00|6052|6050|6053|6051|6054|6052|6048|6046|9516
1649150100000|2022-04-05 09:15:00|6052|6052|6042|6040|6053|6052|6042|6040|5869
1649150400000|2022-04-05 09:20:00|6041|6039|6047|6045|6048|6047|6041|6039|13580
1649150700000|2022-04-05 09:25:00|6048|6046|6051|6049|6055|6053|6048|6046|9681
1649151000000|2022-04-05 09:30:00|6050|6048|6054|6052|6056|6054|6047|6045|13290
1649151300000|2022-04-05 09:35:00|6053|6051|6047|6045|6056|6054|6044|6042|11471
1649151600000|2022-04-05 09:40:00|6048|6046|6049|6047|6050|6049|6048|6045|6051
1649151900000|2022-04-05 09:45:00|6048|6046|6047|6045|6050|6049|6041|6039|15137
1649152200000|2022-04-05 09:50:00|6048|6046|6048|6046|6050|6049|6047|6045|7581
1649152500000|2022-04-05 09:55:00|6047|6045|6056|6055|6058|6056|6040|6039|35594
1649152800000|2022-04-05 10:00:00|6055|6054|6047|6044|6056|6055|6045|6043|13435
1649153100000|2022-04-05 10:05:00|6046|6045|6067|6064|6068|6066|6046|6045|23236
1649153400000|2022-04-05 10:10:00|6066|6063|6062|6059|6072|6070|6059|6057|15986
1649153700000|2022-04-05 10:15:00|6061|6058|6062|6060|6063|6062|6057|6056|7919
1649154000000|2022-04-05 10:20:00|6061|6059|6068|6066|6070|6069|6060|6058|12267
1649154300000|2022-04-05 10:25:00|6067|6065|6067|6066|6074|6071|6063|6061|16088
1649154600000|2022-04-05 10:30:00|6068|6067|6074|6072|6078|6076|6068|6067|42514
1649154900000|2022-04-05 10:35:00|6075|6073|6072|6071|6076|6075|6072|6070|60913
1649155200000|2022-04-05 10:40:00|6073|6072|6095|6092|6100|6098|6071|6069|33514
1649155500000|2022-04-05 10:45:00|6094|6093|6079|6077|6098|6095|6079|6077|30595
1649155800000|2022-04-05 10:50:00|6078|6076|6085|6083|6087|6085|6078|6076|33636
1649156100000|2022-04-05 10:55:00|6086|6084|6091|6089|6093|6091|6084|6081|22338
1649156400000|2022-04-05 11:00:00|6090|6088|6095|6093|6099|6097|6089|6086|13827
1649156700000|2022-04-05 11:05:00|6094|6092|6076|6074|6094|6092|6071|6068|20254
1649157000000|2022-04-05 11:10:00|6075|6073|6071|6069|6077|6075|6069|6068|6565
1649157300000|2022-04-05 11:15:00|6072|6070|6073|6071|6078|6076|6070|6068|10578
1649157600000|2022-04-05 11:20:00|6072|6070|6092|6089|6092|6090|6069|6066|17685
1649157900000|2022-04-05 11:25:00|6093|6090|6092|6089|6097|6094|6088|6086|7072
1649158200000|2022-04-05 11:30:00|6091|6090|6089|6087|6100|6098|6089|6087|7821
1649158500000|2022-04-05 11:35:00|6088|6088|6089|6087|6097|6094|6087|6084|15655
1649158800000|2022-04-05 11:40:00|6088|6086|6083|6081|6093|6091|6082|6080|13199
1649159100000|2022-04-05 11:45:00|6084|6082|6092|6089|6092|6091|6083|6081|41453
1649159400000|2022-04-05 11:50:00|6091|6088|6076|6074|6091|6088|6076|6074|16101
1649159700000|2022-04-05 11:55:00|6075|6073|6067|6064|6076|6073|6063|6061|23770
1649160000000|2022-04-05 12:00:00|6068|6065|6074|6073|6076|6073|6067|6065|5445
1649160300000|2022-04-05 12:05:00|6075|6074|6072|6070|6076|6075|6072|6070|3782
1649160600000|2022-04-05 12:10:00|6071|6069|6072|6071|6074|6073|6065|6063|5312
1649160900000|2022-04-05 12:15:00|6071|6070|6070|6068|6075|6073|6067|6066|5168
1649161200000|2022-04-05 12:20:00|6071|6069|6085|6083|6085|6083|6071|6069|15110
1649161500000|2022-04-05 12:25:00|6084|6082|6086|6084|6087|6085|6083|6082|8050
1649161800000|2022-04-05 12:30:00|6085|6085|6082|6080|6085|6085|6080|6078|12237
1649162100000|2022-04-05 12:35:00|6083|6081|6097|6095|6099|6098|6081|6079|21613
1649162400000|2022-04-05 12:40:00|6096|6094|6099|6097|6108|6105|6094|6092|21273
1649162700000|2022-04-05 12:45:00|6100|6098|6102|6100|6107|6104|6099|6097|19927
1649163000000|2022-04-05 12:50:00|6103|6099|6103|6100|6111|6110|6102|6099|20419
1649163300000|2022-04-05 12:55:00|6102|6101|6103|6102|6115|6112|6100|6098|17372
1649163600000|2022-04-05 13:00:00|6102|6101|6103|6101|6109|6107|6100|6099|12605
1649163900000|2022-04-05 13:05:00|6102|6100|6104|6103|6108|6107|6100|6098|17225
1649164200000|2022-04-05 13:10:00|6103|6102|6099|6098|6104|6103|6097|6096|15239
1649164500000|2022-04-05 13:15:00|6098|6097|6095|6094|6101|6100|6092|6090|32146
1649164800000|2022-04-05 13:20:00|6096|6095|6095|6093|6099|6097|6094|6093|13644
1649165100000|2022-04-05 13:25:00|6094|6092|6084|6082|6097|6095|6084|6082|30911
1649165400000|2022-04-05 13:30:00|6085|6083|6079|6077|6089|6087|6071|6069|227079
1649165700000|2022-04-05 13:35:00|6080|6078|6086|6084|6094|6092|6078|6076|47005
1649166000000|2022-04-05 13:40:00|6085|6085|6096|6094|6099|6097|6082|6080|30651
1649166300000|2022-04-05 13:45:00|6095|6093|6093|6092|6096|6095|6084|6083|36162
1649166600000|2022-04-05 13:50:00|6092|6091|6077|6076|6092|6091|6070|6069|35296
1649166900000|2022-04-05 13:55:00|6076|6075|6094|6092|6095|6093|6075|6074|16610
1649167200000|2022-04-05 14:00:00|6095|6093|6078|6076|6098|6097|6077|6075|47244
1649167500000|2022-04-05 14:05:00|6077|6075|6065|6063|6084|6082|6060|6057|82171
1649167800000|2022-04-05 14:10:00|6064|6062|6070|6068|6074|6073|6064|6062|135540
1649168100000|2022-04-05 14:15:00|6069|6067|6072|6070|6074|6073|6060|6058|28189
1649168400000|2022-04-05 14:20:00|6071|6069|6058|6056|6072|6071|6057|6056|44301
1649168700000|2022-04-05 14:25:00|6059|6057|6059|6057|6065|6064|6057|6056|26838
1649169000000|2022-04-05 14:30:00|6058|6056|6044|6042|6061|6060|6043|6041|42439
1649169300000|2022-04-05 14:35:00|6043|6041|6047|6045|6053|6052|6040|6039|54858
1649169600000|2022-04-05 14:40:00|6046|6044|6038|6035|6053|6051|6037|6035|28794
1649169900000|2022-04-05 14:45:00|6037|6036|6044|6043|6046|6045|6032|6031|32004
1649170200000|2022-04-05 14:50:00|6045|6044|6049|6047|6058|6056|6044|6043|22875
1649170500000|2022-04-05 14:55:00|6048|6046|6043|6041|6051|6050|6039|6038|35758
1649170800000|2022-04-05 15:00:00|6042|6040|6060|6058|6061|6059|6041|6040|23244
1649171100000|2022-04-05 15:05:00|6059|6057|6066|6065|6066|6065|6054|6053|35756
1649171400000|2022-04-05 15:10:00|6065|6064|6070|6069|6076|6074|6065|6063|48878
1649171700000|2022-04-05 15:15:00|6069|6068|6071|6070|6074|6073|6067|6066|32442
1649172000000|2022-04-05 15:20:00|6070|6069|6073|6072|6076|6075|6068|6067|48327
1649172300000|2022-04-05 15:25:00|6074|6073|6079|6077|6083|6081|6068|6066|70388
1649228400000|2022-04-06 07:00:00|6076|6069|6073|6069|6095|6091|6069|6065|63145
1649228700000|2022-04-06 07:05:00|6074|6070|6107|6103|6107|6104|6074|6070|22706
1649229000000|2022-04-06 07:10:00|6106|6104|6095|6092|6107|6106|6089|6086|17788
1649229300000|2022-04-06 07:15:00|6094|6093|6100|6098|6107|6105|6093|6091|17365
1649229600000|2022-04-06 07:20:00|6101|6099|6091|6088|6104|6102|6089|6087|12722
1649229900000|2022-04-06 07:25:00|6092|6089|6091|6088|6099|6096|6085|6083|12299
1649230200000|2022-04-06 07:30:00|6092|6089|6101|6099|6106|6104|6092|6088|14841
1649230500000|2022-04-06 07:35:00|6100|6098|6098|6096|6106|6105|6094|6093|31985
1649230800000|2022-04-06 07:40:00|6097|6095|6096|6094|6104|6103|6095|6094|15853
1649231100000|2022-04-06 07:45:00|6097|6095|6091|6089|6103|6102|6088|6085|17952
1649231400000|2022-04-06 07:50:00|6092|6090|6086|6084|6095|6092|6076|6075|24052
1649231700000|2022-04-06 07:55:00|6087|6085|6081|6078|6087|6085|6070|6069|15882
1649232000000|2022-04-06 08:00:00|6082|6079|6078|6076|6090|6087|6072|6070|10146
1649232300000|2022-04-06 08:05:00|6077|6074|6089|6087|6093|6090|6074|6071|11921
1649232600000|2022-04-06 08:10:00|6088|6086|6084|6081|6089|6086|6076|6075|9637
1649232900000|2022-04-06 08:15:00|6085|6082|6075|6072|6092|6089|6068|6066|17262
1649233200000|2022-04-06 08:20:00|6074|6073|6076|6074|6077|6075|6068|6066|12506
1649233500000|2022-04-06 08:25:00|6075|6075|6071|6068|6080|6078|6069|6068|36893
1649233800000|2022-04-06 08:30:00|6070|6067|6076|6074|6081|6079|6068|6066|11157
1649234100000|2022-04-06 08:35:00|6075|6072|6076|6073|6077|6076|6065|6063|18384
1649234400000|2022-04-06 08:40:00|6074|6074|6085|6083|6089|6087|6074|6073|8928
1649234700000|2022-04-06 08:45:00|6086|6084|6092|6090|6098|6095|6085|6084|6609
1649235000000|2022-04-06 08:50:00|6091|6089|6088|6086|6091|6089|6082|6080|8019
1649235300000|2022-04-06 08:55:00|6089|6087|6079|6077|6091|6088|6079|6077|10500
1649235600000|2022-04-06 09:00:00|6080|6078|6080|6078|6086|6084|6074|6071|10440
1649235900000|2022-04-06 09:05:00|6081|6079|6084|6082|6087|6085|6078|6077|13701
1649236200000|2022-04-06 09:10:00|6083|6081|6088|6085|6092|6091|6081|6079|15408
1649236500000|2022-04-06 09:15:00|6087|6086|6081|6080|6088|6086|6073|6072|8026
1649236800000|2022-04-06 09:20:00|6080|6079|6085|6083|6086|6084|6078|6076|11822
1649237100000|2022-04-06 09:25:00|6084|6082|6083|6081|6085|6084|6082|6081|7091
1649237400000|2022-04-06 09:30:00|6084|6082|6087|6085|6091|6090|6083|6081|17754
1649237700000|2022-04-06 09:35:00|6086|6084|6093|6091|6095|6093|6084|6082|8069
1649238000000|2022-04-06 09:40:00|6094|6092|6092|6089|6097|6096|6091|6088|8841
1649238300000|2022-04-06 09:45:00|6091|6088|6086|6084|6092|6089|6085|6084|13477
1649238600000|2022-04-06 09:50:00|6085|6083|6091|6089|6093|6091|6084|6082|11265
1649238900000|2022-04-06 09:55:00|6090|6088|6089|6087|6093|6092|6084|6082|14495
1649239200000|2022-04-06 10:00:00|6088|6086|6093|6091|6096|6094|6086|6084|15796
1649239500000|2022-04-06 10:05:00|6094|6092|6098|6096|6103|6101|6091|6089|25382
1649239800000|2022-04-06 10:10:00|6099|6097|6123|6120|6124|6121|6093|6092|41900
1649240100000|2022-04-06 10:15:00|6122|6119|6105|6104|6122|6119|6103|6102|14851
1649240400000|2022-04-06 10:20:00|6104|6103|6107|6106|6108|6107|6103|6101|21368
1649240700000|2022-04-06 10:25:00|6106|6105|6101|6100|6107|6106|6101|6099|35579
1649241000000|2022-04-06 10:30:00|6102|6101|6103|6102|6105|6104|6100|6099|23861
1649241300000|2022-04-06 10:35:00|6102|6101|6095|6094|6102|6101|6093|6091|16379
1649241600000|2022-04-06 10:40:00|6094|6093|6096|6094|6102|6101|6094|6092|24994
1649241900000|2022-04-06 10:45:00|6097|6095|6100|6098|6102|6100|6096|6094|11907
1649242200000|2022-04-06 10:50:00|6099|6097|6101|6099|6102|6100|6097|6095|7475
1649242500000|2022-04-06 10:55:00|6100|6098|6103|6101|6103|6102|6097|6096|22393
1649242800000|2022-04-06 11:00:00|6102|6100|6103|6101|6104|6103|6099|6098|16670
1649243100000|2022-04-06 11:05:00|6102|6100|6095|6093|6102|6101|6094|6092|12622
1649243400000|2022-04-06 11:10:00|6094|6092|6095|6094|6101|6099|6092|6091|13318
1649243700000|2022-04-06 11:15:00|6096|6093|6094|6092|6098|6096|6088|6087|7359
1649244000000|2022-04-06 11:20:00|6093|6091|6098|6096|6100|6098|6092|6091|13457
1649244300000|2022-04-06 11:25:00|6097|6097|6100|6098|6101|6099|6096|6094|11547
1649244600000|2022-04-06 11:30:00|6099|6097|6101|6099|6102|6101|6098|6097|6448
1649244900000|2022-04-06 11:35:00|6100|6098|6104|6102|6104|6102|6096|6094|13319
1649245200000|2022-04-06 11:40:00|6103|6101|6101|6100|6104|6101|6098|6097|17507
1649245500000|2022-04-06 11:45:00|6102|6101|6103|6102|6103|6102|6100|6099|21280
1649245800000|2022-04-06 11:50:00|6104|6103|6100|6098|6105|6103|6096|6095|9179
1649246100000|2022-04-06 11:55:00|6099|6099|6101|6098|6101|6100|6094|6093|6846
1649246400000|2022-04-06 12:00:00|6102|6099|6098|6097|6102|6100|6097|6095|7152
1649246700000|2022-04-06 12:05:00|6097|6096|6095|6093|6101|6099|6094|6093|8171
1649247000000|2022-04-06 12:10:00|6094|6092|6087|6085|6094|6093|6085|6084|6154
1649247300000|2022-04-06 12:15:00|6088|6086|6089|6087|6090|6089|6087|6085|4887
1649247600000|2022-04-06 12:20:00|6088|6086|6091|6089|6095|6093|6087|6086|6259
1649247900000|2022-04-06 12:25:00|6092|6090|6092|6090|6094|6093|6089|6088|3758
1649248200000|2022-04-06 12:30:00|6093|6091|6089|6087|6096|6095|6087|6085|770625
1649248500000|2022-04-06 12:35:00|6090|6088|6088|6086|6092|6091|6087|6085|9389
1649248800000|2022-04-06 12:40:00|6087|6087|6088|6086|6090|6088|6084|6083|11109
1649249100000|2022-04-06 12:45:00|6087|6087|6081|6080|6092|6090|6077|6076|13847
1649249400000|2022-04-06 12:50:00|6082|6079|6085|6083|6087|6085|6080|6078|13200
1649249700000|2022-04-06 12:55:00|6086|6084|6089|6087|6092|6090|6082|6081|7000
1649250000000|2022-04-06 13:00:00|6088|6086|6077|6075|6089|6086|6074|6072|11103
1649250300000|2022-04-06 13:05:00|6078|6076|6090|6088|6096|6094|6078|6075|17068
1649250600000|2022-04-06 13:10:00|6089|6087|6097|6094|6097|6095|6084|6082|8296
1649250900000|2022-04-06 13:15:00|6096|6095|6097|6095|6102|6101|6095|6094|11836
1649251200000|2022-04-06 13:20:00|6096|6094|6097|6095|6098|6097|6094|6092|10673
1649251500000|2022-04-06 13:25:00|6096|6094|6088|6086|6098|6097|6088|6086|31436
1649251800000|2022-04-06 13:30:00|6089|6087|6057|6055|6096|6094|6054|6052|126418
1649252100000|2022-04-06 13:35:00|6058|6056|6073|6072|6080|6078|6056|6053|62091
1649252400000|2022-04-06 13:40:00|6074|6071|6055|6053|6076|6073|6050|6049|67647
1649252700000|2022-04-06 13:45:00|6056|6054|6049|6046|6058|6056|6035|6033|62876
1649253000000|2022-04-06 13:50:00|6050|6047|6064|6061|6071|6069|6048|6046|56417
1649253300000|2022-04-06 13:55:00|6063|6060|6048|6046|6063|6062|6045|6043|49384
1649253600000|2022-04-06 14:00:00|6047|6045|6046|6044|6050|6048|6036|6035|57934
1649253900000|2022-04-06 14:05:00|6047|6045|6055|6054|6067|6065|6046|6045|41284
1649254200000|2022-04-06 14:10:00|6056|6055|6067|6065|6072|6070|6052|6051|56984
1649254500000|2022-04-06 14:15:00|6066|6064|6071|6069|6075|6074|6066|6064|53591
1649254800000|2022-04-06 14:20:00|6072|6070|6074|6072|6076|6075|6067|6066|44388
1649255100000|2022-04-06 14:25:00|6073|6071|6069|6067|6079|6077|6067|6066|51452
1649255400000|2022-04-06 14:30:00|6068|6068|6075|6073|6081|6080|6067|6066|48765
1649255700000|2022-04-06 14:35:00|6076|6074|6075|6073|6079|6078|6072|6071|43384
1649256000000|2022-04-06 14:40:00|6076|6074|6066|6064|6079|6077|6063|6062|24314
1649256300000|2022-04-06 14:45:00|6065|6063|6065|6063|6069|6067|6059|6058|27829
1649256600000|2022-04-06 14:50:00|6064|6062|6067|6065|6070|6068|6061|6060|20038
1649256900000|2022-04-06 14:55:00|6066|6064|6072|6070|6072|6070|6064|6063|28961
1649257200000|2022-04-06 15:00:00|6073|6071|6089|6087|6089|6087|6073|6071|38525
1649257500000|2022-04-06 15:05:00|6090|6088|6093|6091|6095|6093|6088|6087|31459
1649257800000|2022-04-06 15:10:00|6092|6090|6081|6079|6094|6093|6080|6079|19992
1649258100000|2022-04-06 15:15:00|6080|6078|6093|6091|6094|6092|6078|6076|70409
1649258400000|2022-04-06 15:20:00|6092|6092|6085|6083|6095|6093|6081|6080|60426
1649258700000|2022-04-06 15:25:00|6084|6082|6090|6088|6091|6089|6079|6077|75030
1649314800000|2022-04-07 07:00:00|6115|6097|6054|6051|6125|6108|6031|6009|106621
1649315100000|2022-04-07 07:05:00|6053|6052|6006|6002|6066|6062|5994|5993|62150
1649315400000|2022-04-07 07:10:00|6007|6004|6061|6058|6061|6058|6007|6003|19281
1649315700000|2022-04-07 07:15:00|6062|6059|6086|6083|6087|6083|6058|6054|17018
1649316000000|2022-04-07 07:20:00|6085|6081|6079|6077|6086|6083|6065|6062|35017
1649316300000|2022-04-07 07:25:00|6078|6076|6088|6085|6092|6088|6077|6074|8075
1649316600000|2022-04-07 07:30:00|6087|6084|6069|6067|6093|6090|6067|6065|16338
1649316900000|2022-04-07 07:35:00|6071|6068|6078|6075|6080|6076|6064|6062|10231
1649317200000|2022-04-07 07:40:00|6079|6076|6064|6062|6080|6076|6051|6050|6804
1649317500000|2022-04-07 07:45:00|6065|6063|6058|6055|6070|6067|6055|6052|7217
1649317800000|2022-04-07 07:50:00|6057|6054|6057|6055|6060|6058|6052|6050|6839
1649318100000|2022-04-07 07:55:00|6058|6054|6055|6052|6059|6056|6046|6043|9773
1649318400000|2022-04-07 08:00:00|6054|6051|6034|6032|6061|6059|6033|6030|8455
1649318700000|2022-04-07 08:05:00|6033|6033|6037|6035|6038|6036|6022|6021|11365
1649319000000|2022-04-07 08:10:00|6038|6036|6008|6006|6043|6041|6008|6006|10585
1649319300000|2022-04-07 08:15:00|6007|6005|6011|6009|6012|6009|5996|5994|13466
1649319600000|2022-04-07 08:20:00|6010|6010|6024|6022|6027|6026|6010|6008|7398
1649319900000|2022-04-07 08:25:00|6025|6023|6025|6022|6027|6024|6018|6017|14921
1649320200000|2022-04-07 08:30:00|6024|6021|6023|6021|6031|6030|6021|6019|8700
1649320500000|2022-04-07 08:35:00|6024|6022|6024|6022|6031|6029|6021|6020|9488
1649320800000|2022-04-07 08:40:00|6025|6023|6025|6023|6033|6031|6022|6020|8831
1649321100000|2022-04-07 08:45:00|6026|6024|6015|6013|6031|6028|6014|6013|13720
1649321400000|2022-04-07 08:50:00|6016|6014|6020|6018|6020|6019|6016|6014|8374
1649321700000|2022-04-07 08:55:00|6019|6017|6020|6018|6023|6022|6018|6016|8988
1649322000000|2022-04-07 09:00:00|6019|6017|6016|6014|6024|6021|6014|6013|10628
1649322300000|2022-04-07 09:05:00|6015|6015|6023|6021|6025|6024|6015|6015|12641
1649322600000|2022-04-07 09:10:00|6022|6022|6022|6020|6027|6026|6022|6020|11455
1649322900000|2022-04-07 09:15:00|6023|6021|6019|6017|6023|6022|6011|6009|7313
1649323200000|2022-04-07 09:20:00|6020|6018|6022|6020|6025|6024|6017|6016|12685
1649323500000|2022-04-07 09:25:00|6023|6021|6026|6024|6028|6027|6020|6019|7652
1649323800000|2022-04-07 09:30:00|6025|6023|6020|6018|6027|6026|6019|6018|6619
1649324100000|2022-04-07 09:35:00|6019|6017|6029|6028|6030|6028|6016|6015|9436
1649324400000|2022-04-07 09:40:00|6030|6029|6031|6030|6036|6034|6028|6026|7768
1649324700000|2022-04-07 09:45:00|6032|6029|6041|6038|6041|6038|6028|6026|8472
1649325000000|2022-04-07 09:50:00|6040|6039|6051|6050|6055|6052|6040|6038|7150
1649325300000|2022-04-07 09:55:00|6052|6049|6057|6055|6057|6055|6049|6048|12023
1649325600000|2022-04-07 10:00:00|6059|6056|6059|6057|6061|6060|6056|6054|10294
1649325900000|2022-04-07 10:05:00|6058|6058|6061|6059|6063|6062|6058|6057|6073
1649326200000|2022-04-07 10:10:00|6062|6060|6063|6062|6065|6063|6060|6059|8941
1649326500000|2022-04-07 10:15:00|6062|6061|6067|6065|6067|6066|6061|6060|5817
1649326800000|2022-04-07 10:20:00|6068|6066|6075|6073|6077|6075|6067|6066|9363
1649327100000|2022-04-07 10:25:00|6077|6074|6076|6074|6078|6076|6073|6071|8143
1649327400000|2022-04-07 10:30:00|6075|6075|6080|6078|6080|6079|6075|6074|9717
1649327700000|2022-04-07 10:35:00|6081|6079|6088|6086|6090|6088|6081|6079|10688
1649328000000|2022-04-07 10:40:00|6087|6085|6084|6082|6088|6085|6081|6079|6012
1649328300000|2022-04-07 10:45:00|6085|6083|6082|6081|6085|6084|6081|6079|8520
1649328600000|2022-04-07 10:50:00|6083|6082|6088|6086|6089|6087|6082|6082|8998
1649328900000|2022-04-07 10:55:00|6087|6085|6084|6083|6088|6087|6084|6083|7109
1649329200000|2022-04-07 11:00:00|6083|6082|6090|6088|6090|6088|6083|6082|7920
1649329500000|2022-04-07 11:05:00|6091|6089|6073|6070|6094|6092|6061|6059|44646
1649329800000|2022-04-07 11:10:00|6074|6071|6092|6090|6098|6095|6073|6071|19851
1649330100000|2022-04-07 11:15:00|6091|6088|6092|6090|6093|6091|6081|6079|9304
1649330400000|2022-04-07 11:20:00|6091|6089|6094|6093|6096|6094|6088|6087|6870
1649330700000|2022-04-07 11:25:00|6095|6094|6084|6081|6095|6094|6083|6081|2640
1649331000000|2022-04-07 11:30:00|6083|6082|6092|6090|6095|6093|6083|6081|8387
1649331300000|2022-04-07 11:35:00|6093|6091|6098|6096|6104|6102|6093|6090|10859
1649331600000|2022-04-07 11:40:00|6097|6095|6096|6094|6101|6099|6094|6093|10264
1649331900000|2022-04-07 11:45:00|6095|6095|6091|6090|6100|6098|6091|6090|9083
1649332200000|2022-04-07 11:50:00|6092|6089|6096|6095|6098|6096|6088|6086|9974
1649332500000|2022-04-07 11:55:00|6095|6094|6102|6100|6102|6100|6093|6092|9538
1649332800000|2022-04-07 12:00:00|6103|6101|6101|6099|6104|6102|6100|6099|9038
1649333100000|2022-04-07 12:05:00|6102|6100|6106|6104|6113|6110|6100|6099|8281
1649333400000|2022-04-07 12:10:00|6105|6105|6108|6106|6108|6106|6102|6100|7290
1649333700000|2022-04-07 12:15:00|6107|6107|6114|6112|6116|6113|6106|6105|6727
1649334000000|2022-04-07 12:20:00|6113|6113|6114|6112|6116|6113|6107|6106|7836
1649334300000|2022-04-07 12:25:00|6115|6113|6116|6114|6117|6115|6113|6111|6563
1649334600000|2022-04-07 12:30:00|6115|6115|6106|6104|6115|6115|6105|6104|12391
1649334900000|2022-04-07 12:35:00|6107|6105|6105|6103|6111|6110|6104|6103|7434
1649335200000|2022-04-07 12:40:00|6104|6102|6096|6094|6104|6103|6094|6093|13616
1649335500000|2022-04-07 12:45:00|6097|6095|6097|6096|6101|6100|6095|6094|7588
1649335800000|2022-04-07 12:50:00|6096|6095|6103|6101|6104|6101|6092|6091|15159
1649336100000|2022-04-07 12:55:00|6102|6100|6078|6077|6102|6100|6078|6077|10581
1649336400000|2022-04-07 13:00:00|6079|6078|6088|6086|6091|6089|6078|6076|10295
1649336700000|2022-04-07 13:05:00|6089|6087|6092|6090|6092|6090|6083|6082|8049
1649337000000|2022-04-07 13:10:00|6091|6091|6099|6097|6100|6098|6091|6090|5504
1649337300000|2022-04-07 13:15:00|6098|6098|6091|6089|6101|6099|6087|6085|13171
1649337600000|2022-04-07 13:20:00|6092|6090|6099|6097|6101|6099|6088|6086|9325
1649337900000|2022-04-07 13:25:00|6100|6098|6098|6096|6101|6099|6090|6087|21249
1649338200000|2022-04-07 13:30:00|6099|6097|6083|6081|6111|6109|6080|6078|47359
1649338500000|2022-04-07 13:35:00|6082|6080|6112|6109|6112|6109|6075|6074|60306
1649338800000|2022-04-07 13:40:00|6111|6110|6104|6102|6123|6120|6099|6098|30984
1649339100000|2022-04-07 13:45:00|6103|6101|6080|6078|6105|6104|6080|6078|51278
1649339400000|2022-04-07 13:50:00|6079|6077|6079|6078|6093|6092|6077|6075|20281
1649339700000|2022-04-07 13:55:00|6080|6079|6094|6093|6097|6094|6067|6066|23608
1649340000000|2022-04-07 14:00:00|6095|6094|6073|6070|6097|6095|6070|6067|24690
1649340300000|2022-04-07 14:05:00|6072|6071|6068|6067|6076|6074|6063|6062|28515
1649340600000|2022-04-07 14:10:00|6067|6066|6063|6062|6079|6078|6060|6058|22727
1649340900000|2022-04-07 14:15:00|6064|6061|6075|6074|6077|6075|6061|6059|23850
1649341200000|2022-04-07 14:20:00|6074|6073|6066|6064|6076|6075|6065|6064|33874
1649341500000|2022-04-07 14:25:00|6067|6065|6054|6053|6072|6070|6053|6052|27938
1649341800000|2022-04-07 14:30:00|6055|6054|6057|6056|6061|6059|6034|6032|104085
1649342100000|2022-04-07 14:35:00|6058|6055|6060|6058|6061|6060|6055|6053|49325
1649342400000|2022-04-07 14:40:00|6059|6057|6056|6054|6066|6064|6054|6053|17229
1649342700000|2022-04-07 14:45:00|6055|6055|6063|6061|6071|6070|6055|6054|21552
1649343000000|2022-04-07 14:50:00|6064|6062|6065|6063|6068|6066|6057|6056|26025
1649343300000|2022-04-07 14:55:00|6064|6062|6064|6063|6069|6068|6061|6060|26089
1649343600000|2022-04-07 15:00:00|6063|6062|6073|6072|6078|6076|6063|6062|28138
1649343900000|2022-04-07 15:05:00|6072|6071|6072|6071|6075|6074|6068|6067|32884
1649344200000|2022-04-07 15:10:00|6071|6070|6072|6070|6082|6081|6070|6069|56783
1649344500000|2022-04-07 15:15:00|6073|6071|6063|6062|6076|6075|6060|6059|41364
1649344800000|2022-04-07 15:20:00|6062|6061|6078|6076|6079|6078|6062|6061|45765
1649345100000|2022-04-07 15:25:00|6077|6075|6076|6073|6077|6075|6066|6063|49048
1649401200000|2022-04-08 07:00:00|6152|6147|6144|6141|6158|6157|6134|6131|59482
1649401500000|2022-04-08 07:05:00|6143|6140|6162|6158|6165|6161|6129|6126|25407
1649401800000|2022-04-08 07:10:00|6161|6157|6181|6178|6183|6181|6150|6147|43755
1649402100000|2022-04-08 07:15:00|6182|6177|6201|6198|6206|6204|6176|6174|64593
1649402400000|2022-04-08 07:20:00|6202|6199|6197|6195|6203|6200|6188|6184|15351
1649402700000|2022-04-08 07:25:00|6198|6196|6178|6175|6199|6196|6170|6167|13657
1649403000000|2022-04-08 07:30:00|6177|6174|6175|6172|6178|6177|6166|6164|14045
1649403300000|2022-04-08 07:35:00|6174|6173|6183|6181|6184|6182|6174|6172|8960
1649403600000|2022-04-08 07:40:00|6184|6182|6191|6189|6197|6195|6183|6181|20467
1649403900000|2022-04-08 07:45:00|6190|6188|6181|6179|6193|6192|6181|6179|12996
1649404200000|2022-04-08 07:50:00|6180|6178|6186|6184|6187|6185|6176|6174|13366
1649404500000|2022-04-08 07:55:00|6185|6183|6181|6179|6187|6184|6175|6172|16493
1649404800000|2022-04-08 08:00:00|6180|6178|6187|6185|6195|6193|6180|6178|26192
1649405100000|2022-04-08 08:05:00|6186|6184|6181|6178|6187|6184|6171|6170|10072
1649405400000|2022-04-08 08:10:00|6183|6179|6179|6177|6186|6183|6178|6176|5220
1649405700000|2022-04-08 08:15:00|6180|6178|6171|6168|6181|6179|6164|6162|10518
1649406000000|2022-04-08 08:20:00|6172|6169|6178|6176|6179|6176|6171|6169|7272
1649406300000|2022-04-08 08:25:00|6177|6175|6174|6171|6177|6176|6169|6168|7599
1649406600000|2022-04-08 08:30:00|6175|6172|6179|6177|6180|6179|6172|6170|9257
1649406900000|2022-04-08 08:35:00|6178|6178|6173|6171|6179|6178|6172|6170|4846
1649407200000|2022-04-08 08:40:00|6172|6170|6159|6157|6172|6170|6159|6157|8099
1649407500000|2022-04-08 08:45:00|6160|6158|6168|6166|6169|6167|6160|6157|19183
1649407800000|2022-04-08 08:50:00|6167|6165|6177|6174|6178|6177|6167|6164|34424
1649408100000|2022-04-08 08:55:00|6176|6173|6163|6160|6176|6175|6160|6159|11306
1649408400000|2022-04-08 09:00:00|6162|6159|6168|6166|6169|6167|6159|6157|7779
1649408700000|2022-04-08 09:05:00|6169|6167|6172|6170|6174|6172|6169|6167|11870
1649409000000|2022-04-08 09:10:00|6173|6171|6174|6172|6178|6176|6168|6167|9206
1649409300000|2022-04-08 09:15:00|6175|6173|6178|6176|6180|6178|6175|6173|8437
1649409600000|2022-04-08 09:20:00|6179|6177|6165|6162|6179|6177|6164|6162|12019
1649409900000|2022-04-08 09:25:00|6166|6163|6164|6162|6173|6172|6163|6161|11760
1649410200000|2022-04-08 09:30:00|6165|6163|6163|6161|6165|6164|6157|6155|10859
1649410500000|2022-04-08 09:35:00|6164|6162|6163|6161|6166|6165|6160|6158|6778
1649410800000|2022-04-08 09:40:00|6162|6162|6158|6156|6163|6162|6156|6154|6227
1649411100000|2022-04-08 09:45:00|6157|6155|6161|6159|6162|6161|6156|6154|4162
1649411400000|2022-04-08 09:50:00|6160|6158|6157|6155|6160|6158|6154|6153|5326
1649411700000|2022-04-08 09:55:00|6156|6154|6156|6155|6163|6161|6154|6152|9829
1649412000000|2022-04-08 10:00:00|6157|6156|6152|6150|6158|6156|6151|6149|6578
1649412300000|2022-04-08 10:05:00|6151|6151|6144|6142|6151|6151|6141|6139|12066
1649412600000|2022-04-08 10:10:00|6143|6141|6152|6150|6152|6151|6139|6137|13913
1649412900000|2022-04-08 10:15:00|6153|6151|6144|6142|6155|6153|6143|6142|8953
1649413200000|2022-04-08 10:20:00|6145|6143|6144|6142|6148|6147|6143|6142|5143
1649413500000|2022-04-08 10:25:00|6145|6143|6153|6152|6156|6153|6145|6143|13039
1649413800000|2022-04-08 10:30:00|6152|6151|6152|6150|6153|6151|6149|6147|6414
1649414100000|2022-04-08 10:35:00|6151|6149|6154|6152|6155|6154|6150|6148|5602
1649414400000|2022-04-08 10:40:00|6153|6151|6151|6149|6154|6153|6148|6147|6493
1649414700000|2022-04-08 10:45:00|6152|6150|6155|6153|6158|6156|6151|6150|3824
1649415000000|2022-04-08 10:50:00|6154|6152|6157|6155|6159|6158|6152|6150|3600
1649415300000|2022-04-08 10:55:00|6156|6156|6156|6153|6157|6156|6154|6153|25234
1649415600000|2022-04-08 11:00:00|6155|6152|6156|6155|6156|6155|6149|6148|6245
1649415900000|2022-04-08 11:05:00|6157|6156|6168|6166|6168|6166|6157|6156|4332
1649416200000|2022-04-08 11:10:00|6167|6165|6160|6159|6168|6165|6160|6158|7201
1649416500000|2022-04-08 11:15:00|6161|6158|6163|6161|6164|6163|6158|6157|12218
1649416800000|2022-04-08 11:20:00|6164|6162|6170|6168|6172|6169|6164|6162|6072
1649417100000|2022-04-08 11:25:00|6172|6169|6178|6176|6178|6176|6170|6168|2674
1649417400000|2022-04-08 11:30:00|6179|6177|6174|6172|6179|6178|6173|6171|7116
1649417700000|2022-04-08 11:35:00|6175|6173|6175|6173|6178|6176|6173|6171|3892
1649418000000|2022-04-08 11:40:00|6174|6172|6177|6175|6177|6175|6174|6172|3490
1649418300000|2022-04-08 11:45:00|6176|6174|6168|6167|6177|6175|6168|6167|6396
1649418600000|2022-04-08 11:50:00|6167|6166|6170|6168|6173|6172|6166|6165|8141
1649418900000|2022-04-08 11:55:00|6171|6169|6171|6170|6171|6170|6168|6166|2510
1649419200000|2022-04-08 12:00:00|6172|6171|6174|6172|6180|6177|6172|6170|5247
1649419500000|2022-04-08 12:05:00|6175|6173|6168|6166|6176|6174|6165|6162|7306
1649419800000|2022-04-08 12:10:00|6169|6167|6175|6173|6177|6175|6168|6167|3641
1649420100000|2022-04-08 12:15:00|6176|6174|6177|6175|6178|6176|6172|6171|4572
1649420400000|2022-04-08 12:20:00|6176|6176|6174|6173|6181|6178|6172|6171|18395
1649420700000|2022-04-08 12:25:00|6173|6172|6172|6170|6179|6177|6171|6170|10539
1649421000000|2022-04-08 12:30:00|6173|6171|6172|6169|6175|6172|6169|6167|9753
1649421300000|2022-04-08 12:35:00|6171|6170|6178|6176|6179|6177|6170|6169|10451
1649421600000|2022-04-08 12:40:00|6179|6177|6176|6174|6179|6177|6172|6170|5431
1649421900000|2022-04-08 12:45:00|6177|6175|6176|6175|6181|6179|6175|6174|8767
1649422200000|2022-04-08 12:50:00|6177|6176|6180|6178|6180|6178|6175|6173|5643
1649422500000|2022-04-08 12:55:00|6179|6177|6171|6170|6179|6177|6170|6169|8199
1649422800000|2022-04-08 13:00:00|6172|6171|6172|6171|6179|6177|6169|6167|13290
1649423100000|2022-04-08 13:05:00|6171|6170|6174|6173|6178|6176|6170|6168|12563
1649423400000|2022-04-08 13:10:00|6173|6172|6171|6169|6174|6172|6167|6165|7820
1649423700000|2022-04-08 13:15:00|6170|6170|6179|6178|6179|6178|6169|6168|5932
1649424000000|2022-04-08 13:20:00|6180|6179|6181|6179|6185|6183|6179|6177|7257
1649424300000|2022-04-08 13:25:00|6180|6178|6190|6188|6190|6188|6174|6173|14433
1649424600000|2022-04-08 13:30:00|6191|6189|6185|6183|6207|6205|6181|6179|91059
1649424900000|2022-04-08 13:35:00|6186|6184|6178|6177|6188|6187|6177|6175|52727
1649425200000|2022-04-08 13:40:00|6177|6175|6170|6168|6182|6180|6169|6168|38039
1649425500000|2022-04-08 13:45:00|6169|6167|6163|6162|6172|6171|6163|6161|22576
1649425800000|2022-04-08 13:50:00|6162|6160|6165|6163|6173|6172|6158|6156|25960
1649426100000|2022-04-08 13:55:00|6164|6162|6158|6155|6166|6164|6156|6154|14628
1649426400000|2022-04-08 14:00:00|6156|6154|6153|6152|6162|6160|6153|6152|31132
1649426700000|2022-04-08 14:05:00|6152|6151|6163|6160|6163|6162|6152|6150|22205
1649427000000|2022-04-08 14:10:00|6162|6159|6148|6146|6162|6160|6146|6144|26822
1649427300000|2022-04-08 14:15:00|6147|6147|6153|6151|6153|6151|6142|6141|19211
1649427600000|2022-04-08 14:20:00|6152|6152|6140|6139|6153|6152|6140|6138|26118
1649427900000|2022-04-08 14:25:00|6139|6138|6137|6135|6142|6140|6133|6131|17664
1649428200000|2022-04-08 14:30:00|6136|6136|6138|6136|6143|6141|6135|6133|29843
1649428500000|2022-04-08 14:35:00|6139|6137|6145|6144|6150|6148|6138|6137|29255
1649428800000|2022-04-08 14:40:00|6144|6143|6141|6139|6145|6144|6137|6136|31626
1649429100000|2022-04-08 14:45:00|6142|6140|6143|6142|6151|6149|6139|6138|20639
1649429400000|2022-04-08 14:50:00|6144|6143|6157|6155|6158|6156|6142|6141|50660
1649429700000|2022-04-08 14:55:00|6156|6154|6163|6162|6163|6162|6153|6152|584549
1649430000000|2022-04-08 15:00:00|6162|6161|6160|6158|6167|6166|6158|6157|24272
1649430300000|2022-04-08 15:05:00|6161|6157|6147|6145|6161|6158|6145|6143|28666
1649430600000|2022-04-08 15:10:00|6146|6144|6143|6142|6148|6147|6142|6140|38726
1649430900000|2022-04-08 15:15:00|6142|6141|6131|6130|6144|6143|6131|6130|41314
1649431200000|2022-04-08 15:20:00|6132|6131|6135|6134|6138|6137|6131|6129|50857
1649431500000|2022-04-08 15:25:00|6136|6135|6132|6129|6140|6138|6128|6126|85329
1649660400000|2022-04-11 07:00:00|6143|6134|6097|6093|6160|6154|6094|6090|85917
1649660700000|2022-04-11 07:05:00|6096|6094|6060|6058|6106|6100|6060|6056|83775
1649661000000|2022-04-11 07:10:00|6059|6057|6073|6069|6084|6080|6051|6048|52769
1649661300000|2022-04-11 07:15:00|6072|6068|6060|6058|6076|6073|6056|6055|45627
1649661600000|2022-04-11 07:20:00|6061|6059|6025|6023|6065|6061|6024|6021|33082
1649661900000|2022-04-11 07:25:00|6024|6022|6047|6044|6047|6044|6022|6020|33936
1649662200000|2022-04-11 07:30:00|6046|6045|6075|6073|6082|6078|6042|6039|36040
1649662500000|2022-04-11 07:35:00|6074|6072|6084|6081|6085|6082|6069|6067|12645
1649662800000|2022-04-11 07:40:00|6083|6082|6069|6067|6089|6086|6068|6066|18465
1649663100000|2022-04-11 07:45:00|6068|6066|6077|6075|6077|6075|6058|6056|18473
1649663400000|2022-04-11 07:50:00|6078|6074|6070|6068|6079|6076|6060|6059|27531
1649663700000|2022-04-11 07:55:00|6069|6067|6077|6075|6078|6075|6065|6063|14255
1649664000000|2022-04-11 08:00:00|6078|6076|6114|6112|6119|6116|6074|6073|48788
1649664300000|2022-04-11 08:05:00|6115|6113|6116|6115|6130|6127|6109|6105|46733
1649664600000|2022-04-11 08:10:00|6115|6114|6129|6126|6132|6130|6115|6114|27422
1649664900000|2022-04-11 08:15:00|6128|6127|6113|6111|6129|6127|6110|6109|24255
1649665200000|2022-04-11 08:20:00|6114|6112|6127|6125|6132|6129|6113|6111|26371
1649665500000|2022-04-11 08:25:00|6126|6124|6132|6130|6135|6133|6123|6122|22588
1649665800000|2022-04-11 08:30:00|6131|6129|6141|6139|6143|6141|6129|6128|15286
1649666100000|2022-04-11 08:35:00|6140|6140|6138|6136|6144|6141|6136|6133|14484
1649666400000|2022-04-11 08:40:00|6139|6137|6137|6135|6141|6139|6134|6133|9478
1649666700000|2022-04-11 08:45:00|6136|6136|6133|6131|6140|6138|6132|6131|5786
1649667000000|2022-04-11 08:50:00|6134|6132|6140|6138|6143|6141|6133|6131|11109
1649667300000|2022-04-11 08:55:00|6141|6139|6132|6131|6145|6143|6129|6128|14856
1649667600000|2022-04-11 09:00:00|6133|6132|6140|6138|6142|6140|6132|6131|6015
1649667900000|2022-04-11 09:05:00|6141|6139|6142|6141|6150|6148|6141|6139|8548
1649668200000|2022-04-11 09:10:00|6141|6140|6142|6140|6145|6143|6137|6135|14402
1649668500000|2022-04-11 09:15:00|6141|6139|6139|6138|6145|6143|6138|6136|10148
1649668800000|2022-04-11 09:20:00|6140|6139|6137|6135|6145|6144|6137|6135|35660
1649669100000|2022-04-11 09:25:00|6138|6136|6143|6141|6146|6144|6137|6136|14709
1649669400000|2022-04-11 09:30:00|6142|6140|6163|6161|6163|6161|6141|6140|39000
1649669700000|2022-04-11 09:35:00|6164|6162|6173|6171|6175|6173|6161|6160|21091
1649670000000|2022-04-11 09:40:00|6174|6170|6172|6169|6177|6175|6167|6166|11466
1649670300000|2022-04-11 09:45:00|6171|6170|6162|6160|6172|6170|6155|6153|15953
1649670600000|2022-04-11 09:50:00|6163|6161|6171|6169|6173|6171|6160|6159|11277
1649670900000|2022-04-11 09:55:00|6172|6170|6167|6164|6176|6174|6164|6162|21110
1649671200000|2022-04-11 10:00:00|6166|6165|6165|6163|6172|6170|6162|6161|14178
1649671500000|2022-04-11 10:05:00|6166|6164|6161|6159|6166|6164|6158|6157|5618
1649671800000|2022-04-11 10:10:00|6160|6158|6159|6158|6163|6160|6154|6153|13390
1649672100000|2022-04-11 10:15:00|6160|6159|6152|6150|6162|6161|6152|6150|23567
1649672400000|2022-04-11 10:20:00|6151|6149|6150|6148|6151|6150|6147|6146|15810
1649672700000|2022-04-11 10:25:00|6149|6149|6144|6142|6150|6149|6143|6142|6489
1649673000000|2022-04-11 10:30:00|6145|6143|6150|6148|6151|6150|6145|6142|7107
1649673300000|2022-04-11 10:35:00|6149|6147|6133|6132|6149|6148|6127|6125|17478
1649673600000|2022-04-11 10:40:00|6132|6131|6138|6137|6145|6143|6132|6130|10937
1649673900000|2022-04-11 10:45:00|6137|6136|6134|6131|6142|6140|6129|6126|18138
1649674200000|2022-04-11 10:50:00|6133|6132|6142|6139|6142|6140|6132|6131|6643
1649674500000|2022-04-11 10:55:00|6141|6140|6140|6138|6145|6143|6139|6138|3581
1649674800000|2022-04-11 11:00:00|6139|6139|6136|6135|6142|6140|6134|6132|7154
1649675100000|2022-04-11 11:05:00|6137|6136|6136|6134|6139|6138|6132|6130|9062
1649675400000|2022-04-11 11:10:00|6135|6135|6124|6122|6135|6135|6117|6116|11440
1649675700000|2022-04-11 11:15:00|6123|6121|6124|6122|6127|6126|6120|6118|16486
1649676000000|2022-04-11 11:20:00|6125|6123|6127|6125|6131|6129|6124|6123|4271
1649676300000|2022-04-11 11:25:00|6126|6124|6121|6118|6127|6125|6120|6118|8643
1649676600000|2022-04-11 11:30:00|6120|6120|6122|6121|6125|6124|6120|6118|3727
1649676900000|2022-04-11 11:35:00|6123|6120|6111|6109|6123|6121|6110|6108|13123
1649677200000|2022-04-11 11:40:00|6110|6110|6100|6097|6115|6113|6098|6096|12532
1649677500000|2022-04-11 11:45:00|6099|6098|6111|6108|6111|6109|6099|6097|5499
1649677800000|2022-04-11 11:50:00|6110|6109|6107|6105|6110|6109|6101|6100|9622
1649678100000|2022-04-11 11:55:00|6108|6106|6111|6109|6120|6118|6108|6106|11344
1649678400000|2022-04-11 12:00:00|6112|6110|6085|6083|6114|6112|6083|6081|48387
1649678700000|2022-04-11 12:05:00|6084|6082|6106|6104|6106|6104|6083|6081|18030
1649679000000|2022-04-11 12:10:00|6107|6105|6111|6108|6122|6120|6107|6105|20091
1649679300000|2022-04-11 12:15:00|6110|6109|6119|6117|6120|6118|6110|6108|12734
1649679600000|2022-04-11 12:20:00|6120|6116|6116|6114|6125|6122|6113|6111|22044
1649679900000|2022-04-11 12:25:00|6115|6113|6112|6110|6117|6115|6110|6108|6554
1649680200000|2022-04-11 12:30:00|6111|6111|6114|6112|6118|6116|6108|6106|16087
1649680500000|2022-04-11 12:35:00|6115|6113|6124|6122|6125|6122|6110|6109|7507
1649680800000|2022-04-11 12:40:00|6123|6123|6118|6117|6127|6125|6114|6112|8371
1649681100000|2022-04-11 12:45:00|6117|6116|6108|6107|6119|6117|6107|6106|13245
1649681400000|2022-04-11 12:50:00|6107|6106|6114|6112|6117|6115|6105|6104|7705
1649681700000|2022-04-11 12:55:00|6115|6113|6118|6117|6119|6117|6107|6106|19463
1649682000000|2022-04-11 13:00:00|6119|6118|6131|6129|6131|6129|6116|6115|20375
1649682300000|2022-04-11 13:05:00|6130|6130|6126|6125|6131|6130|6126|6123|15498
1649682600000|2022-04-11 13:10:00|6127|6126|6125|6123|6131|6130|6122|6120|14657
1649682900000|2022-04-11 13:15:00|6126|6124|6128|6126|6133|6131|6126|6123|13988
1649683200000|2022-04-11 13:20:00|6129|6127|6133|6131|6134|6133|6127|6126|11362
1649683500000|2022-04-11 13:25:00|6132|6130|6129|6127|6135|6134|6125|6123|26609
1649683800000|2022-04-11 13:30:00|6130|6128|6132|6129|6134|6133|6114|6113|73099
1649684100000|2022-04-11 13:35:00|6133|6130|6102|6100|6138|6137|6100|6098|64385
1649684400000|2022-04-11 13:40:00|6103|6101|6080|6077|6103|6101|6077|6076|37094
1649684700000|2022-04-11 13:45:00|6079|6076|6064|6063|6083|6081|6064|6063|40082
1649685000000|2022-04-11 13:50:00|6065|6062|6070|6068|6071|6069|6055|6054|25057
1649685300000|2022-04-11 13:55:00|6069|6067|6087|6085|6090|6087|6068|6067|33928
1649685600000|2022-04-11 14:00:00|6088|6086|6075|6073|6088|6086|6071|6070|23915
1649685900000|2022-04-11 14:05:00|6074|6074|6087|6084|6089|6087|6064|6062|29859
1649686200000|2022-04-11 14:10:00|6086|6085|6089|6087|6097|6095|6085|6084|37758
1649686500000|2022-04-11 14:15:00|6088|6088|6100|6099|6102|6101|6085|6084|35883
1649686800000|2022-04-11 14:20:00|6101|6100|6111|6109|6118|6116|6101|6099|38808
1649687100000|2022-04-11 14:25:00|6110|6108|6096|6094|6114|6112|6093|6091|25152
1649687400000|2022-04-11 14:30:00|6095|6093|6083|6081|6096|6095|6081|6080|19901
1649687700000|2022-04-11 14:35:00|6082|6080|6077|6075|6085|6084|6074|6073|44430
1649688000000|2022-04-11 14:40:00|6076|6074|6085|6084|6090|6088|6076|6074|32246
1649688300000|2022-04-11 14:45:00|6086|6085|6084|6083|6087|6085|6077|6076|29039
1649688600000|2022-04-11 14:50:00|6085|6082|6086|6085|6093|6091|6083|6082|29762
1649688900000|2022-04-11 14:55:00|6085|6084|6089|6087|6092|6091|6082|6080|33672
1649689200000|2022-04-11 15:00:00|6088|6086|6088|6087|6093|6091|6082|6081|42733
1649689500000|2022-04-11 15:05:00|6089|6086|6085|6084|6089|6087|6081|6080|35300
1649689800000|2022-04-11 15:10:00|6086|6085|6084|6082|6093|6091|6081|6080|49425
1649690100000|2022-04-11 15:15:00|6085|6083|6071|6069|6085|6084|6070|6069|35280
1649690400000|2022-04-11 15:20:00|6070|6070|6065|6063|6073|6071|6060|6058|54184
1649690700000|2022-04-11 15:25:00|6066|6064|6069|6066|6071|6069|6062|6061|61019
1649746800000|2022-04-12 07:00:00|6072|6071|6087|6084|6096|6091|6071|6063|45367
1649747100000|2022-04-12 07:05:00|6086|6083|6103|6099|6108|6105|6076|6073|36826
1649747400000|2022-04-12 07:10:00|6102|6100|6105|6101|6120|6115|6098|6094|40145
1649747700000|2022-04-12 07:15:00|6106|6102|6091|6089|6106|6105|6082|6078|17486
1649748000000|2022-04-12 07:20:00|6090|6088|6096|6093|6103|6101|6089|6086|20857
1649748300000|2022-04-12 07:25:00|6097|6094|6103|6101|6106|6104|6094|6092|17806
1649748600000|2022-04-12 07:30:00|6104|6102|6103|6101|6109|6108|6098|6096|30306
1649748900000|2022-04-12 07:35:00|6102|6100|6113|6111|6115|6113|6101|6099|27655
1649749200000|2022-04-12 07:40:00|6114|6112|6125|6123|6131|6128|6114|6112|5827
1649749500000|2022-04-12 07:45:00|6124|6122|6120|6118|6124|6123|6114|6112|17298
1649749800000|2022-04-12 07:50:00|6121|6119|6119|6117|6125|6122|6116|6114|15149
1649750100000|2022-04-12 07:55:00|6118|6116|6111|6109|6118|6116|6108|6105|22106
1649750400000|2022-04-12 08:00:00|6112|6110|6108|6106|6122|6119|6106|6104|18513
1649750700000|2022-04-12 08:05:00|6109|6107|6105|6102|6112|6110|6102|6100|13631
1649751000000|2022-04-12 08:10:00|6106|6103|6104|6102|6111|6109|6103|6102|11106
1649751300000|2022-04-12 08:15:00|6103|6101|6105|6103|6111|6110|6102|6100|6759
1649751600000|2022-04-12 08:20:00|6106|6104|6105|6103|6107|6106|6101|6100|18597
1649751900000|2022-04-12 08:25:00|6106|6104|6102|6101|6112|6109|6102|6100|11635
1649752200000|2022-04-12 08:30:00|6101|6100|6110|6108|6110|6108|6100|6098|28139
1649752500000|2022-04-12 08:35:00|6111|6109|6114|6112|6116|6114|6102|6101|13037
1649752800000|2022-04-12 08:40:00|6113|6111|6133|6131|6134|6131|6112|6110|7196
1649753100000|2022-04-12 08:45:00|6134|6132|6139|6136|6142|6141|6133|6132|15440
1649753400000|2022-04-12 08:50:00|6140|6137|6127|6124|6142|6140|6125|6123|14735
1649753700000|2022-04-12 08:55:00|6126|6125|6127|6125|6130|6129|6123|6121|7083
1649754000000|2022-04-12 09:00:00|6128|6126|6132|6130|6136|6135|6127|6125|13337
1649754300000|2022-04-12 09:05:00|6133|6131|6132|6131|6134|6132|6128|6125|10899
1649754600000|2022-04-12 09:10:00|6131|6130|6140|6139|6140|6139|6129|6127|7600
1649754900000|2022-04-12 09:15:00|6139|6138|6138|6136|6140|6138|6133|6132|12775
1649755200000|2022-04-12 09:20:00|6137|6135|6136|6134|6139|6138|6133|6130|5241
1649755500000|2022-04-12 09:25:00|6135|6135|6139|6137|6140|6139|6133|6132|8309
1649755800000|2022-04-12 09:30:00|6138|6136|6154|6152|6155|6153|6137|6135|14117
1649756100000|2022-04-12 09:35:00|6153|6151|6148|6146|6153|6151|6147|6145|6442
1649756400000|2022-04-12 09:40:00|6149|6147|6149|6148|6150|6148|6143|6142|6472
1649756700000|2022-04-12 09:45:00|6148|6147|6145|6143|6150|6148|6144|6142|16414
1649757000000|2022-04-12 09:50:00|6146|6144|6155|6153|6158|6157|6146|6144|8276
1649757300000|2022-04-12 09:55:00|6156|6154|6160|6158|6160|6158|6151|6150|6582
1649757600000|2022-04-12 10:00:00|6161|6159|6161|6159|6162|6160|6153|6152|13544
1649757900000|2022-04-12 10:05:00|6162|6160|6155|6153|6162|6161|6153|6152|12781
1649758200000|2022-04-12 10:10:00|6156|6154|6160|6158|6161|6160|6152|6150|23557
1649758500000|2022-04-12 10:15:00|6161|6159|6161|6159|6164|6162|6159|6158|5120
1649758800000|2022-04-12 10:20:00|6162|6160|6160|6158|6164|6162|6155|6154|13216
1649759100000|2022-04-12 10:25:00|6159|6157|6159|6157|6159|6157|6152|6150|25071
1649759400000|2022-04-12 10:30:00|6158|6156|6161|6159|6161|6159|6156|6155|4997
1649759700000|2022-04-12 10:35:00|6160|6160|6151|6149|6161|6160|6150|6149|16441
1649760000000|2022-04-12 10:40:00|6152|6150|6159|6157|6161|6159|6151|6149|7665
1649760300000|2022-04-12 10:45:00|6160|6158|6165|6163|6170|6168|6160|6158|16941
1649760600000|2022-04-12 10:50:00|6166|6164|6159|6157|6166|6164|6156|6154|6642
1649760900000|2022-04-12 10:55:00|6160|6158|6154|6152|6163|6162|6153|6152|12202
1649761200000|2022-04-12 11:00:00|6155|6153|6163|6160|6164|6162|6151|6150|8137
1649761500000|2022-04-12 11:05:00|6164|6161|6156|6153|6164|6163|6155|6152|12362
1649761800000|2022-04-12 11:10:00|6155|6154|6147|6145|6156|6154|6145|6142|4374
1649762100000|2022-04-12 11:15:00|6146|6144|6147|6145|6147|6145|6142|6141|3810
1649762400000|2022-04-12 11:20:00|6146|6144|6148|6146|6151|6149|6144|6143|5038
1649762700000|2022-04-12 11:25:00|6149|6147|6142|6140|6150|6149|6142|6140|6268
1649763000000|2022-04-12 11:30:00|6143|6141|6143|6142|6147|6145|6143|6141|3742
1649763300000|2022-04-12 11:35:00|6142|6141|6143|6140|6145|6144|6139|6138|6236
1649763600000|2022-04-12 11:40:00|6144|6141|6142|6139|6146|6144|6140|6138|4498
1649763900000|2022-04-12 11:45:00|6141|6140|6140|6138|6143|6142|6139|6136|2212
1649764200000|2022-04-12 11:50:00|6139|6137|6140|6138|6142|6140|6135|6134|14075
1649764500000|2022-04-12 11:55:00|6141|6139|6143|6141|6145|6143|6141|6138|4806
1649764800000|2022-04-12 12:00:00|6144|6142|6139|6137|6145|6143|6136|6134|13209
1649765100000|2022-04-12 12:05:00|6140|6136|6142|6140|6143|6141|6134|6133|7417
1649765400000|2022-04-12 12:10:00|6143|6141|6142|6140|6143|6141|6137|6136|7489
1649765700000|2022-04-12 12:15:00|6143|6141|6143|6140|6144|6143|6140|6139|14867
1649766000000|2022-04-12 12:20:00|6142|6141|6140|6138|6143|6141|6138|6137|7552
1649766300000|2022-04-12 12:25:00|6141|6139|6144|6140|6144|6143|6136|6135|10548
1649766600000|2022-04-12 12:30:00|6145|6144|6119|6116|6147|6146|6080|6077|86584
1649766900000|2022-04-12 12:35:00|6118|6115|6118|6116|6119|6116|6107|6105|6032
1649767200000|2022-04-12 12:40:00|6119|6117|6131|6128|6132|6129|6113|6111|13079
1649767500000|2022-04-12 12:45:00|6130|6127|6139|6136|6142|6138|6128|6125|6300
1649767800000|2022-04-12 12:50:00|6141|6137|6139|6137|6142|6140|6136|6133|11611
1649768100000|2022-04-12 12:55:00|6138|6136|6141|6139|6143|6141|6136|6135|7605
1649768400000|2022-04-12 13:00:00|6142|6140|6137|6136|6142|6141|6133|6132|11652
1649768700000|2022-04-12 13:05:00|6136|6135|6116|6114|6138|6137|6116|6114|18817
1649769000000|2022-04-12 13:10:00|6115|6115|6117|6116|6118|6116|6110|6108|10883
1649769300000|2022-04-12 13:15:00|6118|6117|6125|6123|6126|6124|6114|6112|11603
1649769600000|2022-04-12 13:20:00|6126|6124|6132|6131|6133|6131|6126|6123|9582
1649769900000|2022-04-12 13:25:00|6131|6130|6137|6136|6140|6139|6131|6129|15062
1649770200000|2022-04-12 13:30:00|6136|6135|6146|6144|6152|6151|6134|6131|48628
1649770500000|2022-04-12 13:35:00|6145|6143|6154|6151|6156|6154|6136|6134|54660
1649770800000|2022-04-12 13:40:00|6155|6152|6146|6143|6157|6156|6140|6138|28085
1649771100000|2022-04-12 13:45:00|6145|6142|6123|6121|6146|6144|6122|6120|79185
1649771400000|2022-04-12 13:50:00|6122|6120|6131|6129|6138|6136|6119|6117|22922
1649771700000|2022-04-12 13:55:00|6132|6130|6131|6130|6133|6131|6116|6115|18826
1649772000000|2022-04-12 14:00:00|6132|6129|6118|6116|6132|6129|6118|6116|21253
1649772300000|2022-04-12 14:05:00|6119|6117|6110|6108|6122|6121|6110|6108|16491
1649772600000|2022-04-12 14:10:00|6111|6109|6112|6110|6113|6112|6104|6103|24005
1649772900000|2022-04-12 14:15:00|6111|6109|6105|6103|6116|6115|6101|6100|19401
1649773200000|2022-04-12 14:20:00|6106|6104|6114|6112|6118|6116|6102|6100|13195
1649773500000|2022-04-12 14:25:00|6113|6111|6114|6112|6121|6119|6107|6105|30712
1649773800000|2022-04-12 14:30:00|6115|6113|6123|6121|6124|6123|6114|6113|32117
1649774100000|2022-04-12 14:35:00|6122|6120|6131|6129|6135|6133|6121|6119|18368
1649774400000|2022-04-12 14:40:00|6132|6130|6136|6134|6139|6137|6131|6130|16749
1649774700000|2022-04-12 14:45:00|6137|6135|6148|6147|6149|6148|6137|6135|24052
1649775000000|2022-04-12 14:50:00|6149|6148|6145|6143|6151|6150|6140|6139|22912
1649775300000|2022-04-12 14:55:00|6144|6142|6138|6136|6145|6144|6136|6135|13962
1649775600000|2022-04-12 15:00:00|6137|6137|6142|6140|6142|6141|6133|6131|491563
1649775900000|2022-04-12 15:05:00|6143|6141|6146|6144|6148|6146|6143|6141|20897
1649776200000|2022-04-12 15:10:00|6147|6145|6148|6147|6150|6148|6144|6142|21937
1649776500000|2022-04-12 15:15:00|6149|6148|6151|6149|6151|6150|6142|6141|29239
1649776800000|2022-04-12 15:20:00|6152|6150|6158|6156|6160|6159|6149|6148|40517
1649777100000|2022-04-12 15:25:00|6159|6157|6159|6157|6166|6164|6157|6155|36589
1649833200000|2022-04-13 07:00:00|6201|6180|6182|6178|6208|6203|6180|6178|70403
1649833500000|2022-04-13 07:05:00|6183|6177|6173|6170|6192|6189|6173|6170|10974
1649833800000|2022-04-13 07:10:00|6171|6171|6178|6174|6199|6195|6168|6165|30555
1649834100000|2022-04-13 07:15:00|6179|6175|6185|6182|6200|6197|6179|6175|29576
1649834400000|2022-04-13 07:20:00|6187|6183|6196|6194|6198|6197|6183|6180|34705
1649834700000|2022-04-13 07:25:00|6195|6193|6194|6191|6206|6203|6193|6190|14327
1649835000000|2022-04-13 07:30:00|6195|6192|6196|6195|6202|6200|6188|6186|11938
1649835300000|2022-04-13 07:35:00|6197|6194|6208|6206|6210|6209|6195|6193|14110
1649835600000|2022-04-13 07:40:00|6209|6207|6202|6200|6210|6208|6197|6195|14364
1649835900000|2022-04-13 07:45:00|6203|6201|6200|6198|6210|6208|6196|6195|20509
1649836200000|2022-04-13 07:50:00|6199|6197|6213|6211|6216|6213|6198|6196|10304
1649836500000|2022-04-13 07:55:00|6214|6212|6205|6202|6222|6220|6204|6201|10313
1649836800000|2022-04-13 08:00:00|6204|6201|6192|6189|6209|6208|6191|6188|10640
1649837100000|2022-04-13 08:05:00|6191|6190|6174|6172|6191|6190|6172|6170|16006
1649837400000|2022-04-13 08:10:00|6173|6173|6163|6162|6178|6175|6162|6160|8326
1649837700000|2022-04-13 08:15:00|6164|6163|6158|6156|6168|6166|6156|6154|10030
1649838000000|2022-04-13 08:20:00|6157|6155|6161|6159|6164|6162|6150|6148|13365
1649838300000|2022-04-13 08:25:00|6160|6158|6154|6152|6161|6159|6151|6148|9544
1649838600000|2022-04-13 08:30:00|6155|6153|6157|6155|6164|6162|6150|6149|9318
1649838900000|2022-04-13 08:35:00|6156|6156|6166|6163|6167|6165|6155|6153|15732
1649839200000|2022-04-13 08:40:00|6165|6164|6163|6161|6170|6169|6162|6160|12559
1649839500000|2022-04-13 08:45:00|6164|6162|6156|6154|6169|6168|6154|6153|13601
1649839800000|2022-04-13 08:50:00|6157|6155|6162|6161|6165|6163|6154|6152|7592
1649840100000|2022-04-13 08:55:00|6161|6159|6164|6163|6166|6164|6159|6157|13754
1649840400000|2022-04-13 09:00:00|6163|6162|6170|6168|6176|6173|6162|6160|18447
1649840700000|2022-04-13 09:05:00|6171|6169|6181|6178|6183|6182|6169|6167|14134
1649841000000|2022-04-13 09:10:00|6180|6179|6177|6175|6183|6181|6176|6175|11431
1649841300000|2022-04-13 09:15:00|6176|6174|6178|6175|6178|6177|6172|6171|9727
1649841600000|2022-04-13 09:20:00|6177|6176|6181|6179|6181|6179|6173|6172|11222
1649841900000|2022-04-13 09:25:00|6180|6178|6181|6180|6186|6185|6179|6178|13050
1649842200000|2022-04-13 09:30:00|6180|6179|6177|6175|6184|6183|6175|6174|15281
1649842500000|2022-04-13 09:35:00|6176|6176|6180|6177|6180|6178|6170|6169|17645
1649842800000|2022-04-13 09:40:00|6181|6178|6179|6176|6181|6179|6172|6171|12519
1649843100000|2022-04-13 09:45:00|6178|6175|6184|6181|6185|6184|6176|6175|9562
1649843400000|2022-04-13 09:50:00|6185|6182|6184|6182|6187|6184|6177|6176|12337
1649843700000|2022-04-13 09:55:00|6185|6183|6180|6178|6188|6186|6172|6171|13926
1649844000000|2022-04-13 10:00:00|6181|6179|6189|6187|6191|6188|6175|6173|17373
1649844300000|2022-04-13 10:05:00|6188|6188|6186|6185|6193|6192|6186|6185|9585
1649844600000|2022-04-13 10:10:00|6187|6186|6192|6190|6197|6194|6186|6185|7198
1649844900000|2022-04-13 10:15:00|6193|6191|6191|6190|6196|6195|6190|6188|13302
1649845200000|2022-04-13 10:20:00|6192|6191|6193|6191|6199|6197|6190|6189|10341
1649845500000|2022-04-13 10:25:00|6192|6192|6189|6187|6195|6193|6188|6187|9800
1649845800000|2022-04-13 10:30:00|6188|6186|6179|6177|6191|6190|6179|6177|9074
1649846100000|2022-04-13 10:35:00|6180|6178|6179|6177|6182|6181|6176|6175|6902
1649846400000|2022-04-13 10:40:00|6180|6178|6177|6175|6180|6178|6173|6172|11134
1649846700000|2022-04-13 10:45:00|6178|6176|6181|6180|6181|6180|6176|6175|6358
1649847000000|2022-04-13 10:50:00|6180|6179|6180|6178|6184|6182|6177|6175|16673
1649847300000|2022-04-13 10:55:00|6181|6179|6181|6179|6187|6185|6180|6179|9391
1649847600000|2022-04-13 11:00:00|6180|6178|6167|6165|6180|6178|6167|6165|6117
1649847900000|2022-04-13 11:05:00|6168|6166|6165|6163|6169|6168|6164|6162|6636
1649848200000|2022-04-13 11:10:00|6164|6164|6167|6165|6172|6170|6163|6161|6721
1649848500000|2022-04-13 11:15:00|6168|6166|6166|6165|6168|6167|6160|6159|4657
1649848800000|2022-04-13 11:20:00|6167|6164|6172|6170|6173|6171|6162|6160|8101
1649849100000|2022-04-13 11:25:00|6173|6171|6169|6168|6173|6171|6169|6168|6693
1649849400000|2022-04-13 11:30:00|6170|6167|6172|6170|6175|6174|6169|6167|8961
1649849700000|2022-04-13 11:35:00|6173|6171|6171|6169|6174|6173|6168|6166|5561
1649850000000|2022-04-13 11:40:00|6170|6170|6159|6157|6172|6170|6158|6156|6439
1649850300000|2022-04-13 11:45:00|6158|6156|6164|6162|6166|6163|6157|6155|3493
1649850600000|2022-04-13 11:50:00|6165|6163|6151|6149|6165|6163|6149|6147|12128
1649850900000|2022-04-13 11:55:00|6150|6150|6158|6156|6159|6157|6150|6148|7226
1649851200000|2022-04-13 12:00:00|6157|6155|6151|6149|6157|6155|6151|6149|4649
1649851500000|2022-04-13 12:05:00|6150|6148|6146|6143|6153|6151|6143|6142|7413
1649851800000|2022-04-13 12:10:00|6145|6144|6145|6143|6148|6146|6143|6142|2840
1649852100000|2022-04-13 12:15:00|6144|6144|6152|6150|6155|6154|6144|6143|8028
1649852400000|2022-04-13 12:20:00|6153|6151|6158|6157|6159|6157|6152|6150|15454
1649852700000|2022-04-13 12:25:00|6157|6156|6154|6152|6158|6157|6151|6150|9292
1649853000000|2022-04-13 12:30:00|6153|6151|6154|6153|6160|6158|6151|6150|14653
1649853300000|2022-04-13 12:35:00|6153|6152|6138|6136|6154|6153|6136|6134|123382
1649853600000|2022-04-13 12:40:00|6139|6137|6139|6137|6143|6141|6138|6136|7119
1649853900000|2022-04-13 12:45:00|6138|6136|6136|6135|6143|6141|6135|6133|11967
1649854200000|2022-04-13 12:50:00|6137|6136|6138|6137|6141|6140|6137|6135|3348
1649854500000|2022-04-13 12:55:00|6137|6136|6147|6145|6147|6146|6137|6136|6584
1649854800000|2022-04-13 13:00:00|6148|6146|6139|6137|6149|6148|6137|6136|19358
1649855100000|2022-04-13 13:05:00|6140|6138|6141|6139|6151|6150|6137|6135|18566
1649855400000|2022-04-13 13:10:00|6140|6140|6144|6143|6146|6144|6140|6139|4236
1649855700000|2022-04-13 13:15:00|6145|6144|6143|6141|6147|6145|6138|6137|12979
1649856000000|2022-04-13 13:20:00|6142|6140|6154|6152|6154|6152|6141|6139|12020
1649856300000|2022-04-13 13:25:00|6153|6151|6145|6143|6154|6151|6141|6140|9521
1649856600000|2022-04-13 13:30:00|6144|6142|6153|6151|6161|6159|6143|6141|82267
1649856900000|2022-04-13 13:35:00|6152|6150|6169|6168|6170|6169|6151|6150|59255
1649857200000|2022-04-13 13:40:00|6170|6169|6177|6175|6199|6197|6170|6168|68557
1649857500000|2022-04-13 13:45:00|6176|6174|6168|6167|6177|6174|6159|6157|24503
1649857800000|2022-04-13 13:50:00|6169|6166|6186|6184|6192|6191|6166|6163|39128
1649858100000|2022-04-13 13:55:00|6185|6185|6186|6184|6194|6192|6183|6181|31997
1649858400000|2022-04-13 14:00:00|6187|6186|6181|6179|6190|6189|6175|6174|26629
1649858700000|2022-04-13 14:05:00|6182|6180|6174|6172|6182|6180|6169|6168|29575
1649859000000|2022-04-13 14:10:00|6175|6173|6174|6172|6181|6180|6167|6166|19250
1649859300000|2022-04-13 14:15:00|6173|6171|6178|6177|6181|6180|6167|6166|32593
1649859600000|2022-04-13 14:20:00|6177|6176|6178|6176|6184|6183|6173|6171|23144
1649859900000|2022-04-13 14:25:00|6179|6177|6168|6166|6182|6180|6167|6165|17491
1649860200000|2022-04-13 14:30:00|6167|6165|6169|6167|6170|6168|6158|6156|32854
1649860500000|2022-04-13 14:35:00|6168|6168|6162|6160|6173|6172|6159|6158|20531
1649860800000|2022-04-13 14:40:00|6161|6159|6160|6159|6162|6160|6151|6150|12815
1649861100000|2022-04-13 14:45:00|6161|6160|6162|6160|6167|6166|6160|6159|15045
1649861400000|2022-04-13 14:50:00|6161|6161|6158|6157|6163|6162|6154|6153|8634
1649861700000|2022-04-13 14:55:00|6157|6156|6158|6157|6161|6159|6152|6150|11847
1649862000000|2022-04-13 15:00:00|6159|6158|6162|6160|6165|6163|6156|6155|18305
1649862300000|2022-04-13 15:05:00|6161|6161|6164|6162|6165|6163|6159|6158|19420
1649862600000|2022-04-13 15:10:00|6163|6161|6162|6161|6169|6168|6162|6161|20376
1649862900000|2022-04-13 15:15:00|6161|6160|6160|6159|6164|6163|6158|6157|32613
1649863200000|2022-04-13 15:20:00|6159|6158|6158|6156|6164|6163|6156|6155|24822
1649863500000|2022-04-13 15:25:00|6157|6157|6164|6161|6164|6163|6156|6155|32234
1649919600000|2022-04-14 07:00:00|6177|6172|6145|6143|6177|6172|6133|6130|27371
1649919900000|2022-04-14 07:05:00|6146|6141|6175|6170|6175|6170|6139|6136|10374
1649920200000|2022-04-14 07:10:00|6174|6168|6158|6155|6174|6169|6145|6141|12994
1649920500000|2022-04-14 07:15:00|6157|6154|6148|6145|6160|6158|6146|6144|13619
1649920800000|2022-04-14 07:20:00|6149|6147|6157|6155|6159|6156|6146|6143|18613
1649921100000|2022-04-14 07:25:00|6158|6156|6151|6149|6162|6160|6145|6144|11628
1649921400000|2022-04-14 07:30:00|6150|6148|6143|6141|6151|6149|6142|6139|10925
1649921700000|2022-04-14 07:35:00|6144|6142|6156|6154|6156|6155|6143|6141|9619
1649922000000|2022-04-14 07:40:00|6157|6155|6138|6136|6157|6156|6137|6136|11897
1649922300000|2022-04-14 07:45:00|6137|6135|6136|6134|6144|6141|6132|6130|20448
1649922600000|2022-04-14 07:50:00|6137|6133|6134|6132|6137|6135|6128|6125|11451
1649922900000|2022-04-14 07:55:00|6135|6133|6134|6132|6136|6134|6126|6124|10500
1649923200000|2022-04-14 08:00:00|6133|6131|6129|6127|6137|6136|6128|6125|7906
1649923500000|2022-04-14 08:05:00|6130|6128|6141|6139|6143|6140|6129|6127|11157
1649923800000|2022-04-14 08:10:00|6140|6138|6143|6141|6144|6142|6132|6130|10795
1649924100000|2022-04-14 08:15:00|6142|6140|6150|6147|6153|6151|6138|6135|7853
1649924400000|2022-04-14 08:20:00|6149|6148|6151|6149|6154|6152|6147|6145|7047
1649924700000|2022-04-14 08:25:00|6150|6147|6145|6144|6150|6148|6142|6141|6623
1649925000000|2022-04-14 08:30:00|6144|6143|6150|6148|6156|6153|6142|6139|8313
1649925300000|2022-04-14 08:35:00|6149|6147|6150|6147|6150|6149|6144|6143|6808
1649925600000|2022-04-14 08:40:00|6149|6148|6152|6150|6154|6152|6144|6142|9585
1649925900000|2022-04-14 08:45:00|6151|6149|6151|6149|6154|6153|6146|6144|13172
1649926200000|2022-04-14 08:50:00|6149|6148|6144|6142|6151|6150|6140|6137|11697
1649926500000|2022-04-14 08:55:00|6143|6141|6135|6134|6147|6145|6135|6132|9723
1649926800000|2022-04-14 09:00:00|6136|6135|6133|6132|6137|6136|6132|6130|6386
1649927100000|2022-04-14 09:05:00|6132|6131|6129|6127|6132|6131|6122|6120|6577
1649927700000|2022-04-14 09:15:00|6144|6140|6158|6155|6169|6167|6143|6140|49008
1649928000000|2022-04-14 09:20:00|6157|6154|6150|6147|6162|6160|6146|6143|35385
1649928300000|2022-04-14 09:25:00|6151|6148|6149|6147|6153|6151|6141|6140|11655
1649928600000|2022-04-14 09:30:00|6148|6146|6150|6147|6151|6149|6142|6141|12401
1649928900000|2022-04-14 09:35:00|6149|6146|6152|6150|6157|6153|6148|6146|5714
1649929200000|2022-04-14 09:40:00|6151|6149|6151|6149|6155|6154|6150|6148|4660
1649929500000|2022-04-14 09:45:00|6150|6148|6148|6146|6151|6150|6145|6144|7504
1649929800000|2022-04-14 09:50:00|6149|6147|6131|6130|6153|6151|6129|6128|27888
1649930100000|2022-04-14 09:55:00|6130|6129|6132|6130|6134|6132|6127|6125|20072
1649930400000|2022-04-14 10:00:00|6133|6129|6147|6144|6147|6145|6129|6128|5834
1649930700000|2022-04-14 10:05:00|6145|6145|6149|6146|6149|6146|6136|6135|12734
1649931000000|2022-04-14 10:10:00|6150|6147|6152|6149|6153|6151|6146|6145|4783
1649931300000|2022-04-14 10:15:00|6151|6150|6150|6148|6152|6151|6147|6145|4604
1649931600000|2022-04-14 10:20:00|6149|6147|6143|6141|6149|6147|6142|6141|4189
1649931900000|2022-04-14 10:25:00|6144|6142|6144|6142|6149|6147|6143|6142|8138
1649932200000|2022-04-14 10:30:00|6143|6141|6145|6143|6148|6146|6142|6141|6889
1649932500000|2022-04-14 10:35:00|6144|6142|6144|6143|6146|6145|6142|6141|7934
1649932800000|2022-04-14 10:40:00|6143|6142|6142|6140|6144|6143|6139|6138|8666
1649933100000|2022-04-14 10:45:00|6143|6141|6145|6143|6145|6144|6141|6140|8506
1649933400000|2022-04-14 10:50:00|6144|6142|6144|6142|6145|6143|6142|6140|6869
1649933700000|2022-04-14 10:55:00|6143|6143|6143|6141|6144|6143|6142|6141|5398
1649934000000|2022-04-14 11:00:00|6142|6140|6149|6147|6151|6149|6139|6137|13946
1649934300000|2022-04-14 11:05:00|6148|6146|6146|6144|6149|6147|6145|6143|6608
1649934600000|2022-04-14 11:10:00|6147|6145|6148|6146|6153|6150|6147|6145|10219
1649934900000|2022-04-14 11:15:00|6147|6145|6146|6144|6147|6145|6141|6140|7554
1649935200000|2022-04-14 11:20:00|6147|6145|6148|6146|6148|6147|6145|6144|3010
1649935500000|2022-04-14 11:25:00|6147|6145|6143|6141|6147|6146|6143|6141|5852
1649935800000|2022-04-14 11:30:00|6142|6140|6140|6138|6147|6145|6138|6137|9005
1649936100000|2022-04-14 11:35:00|6141|6139|6139|6137|6143|6142|6138|6137|5851
1649936400000|2022-04-14 11:40:00|6140|6138|6140|6138|6141|6140|6139|6138|3375
1649936700000|2022-04-14 11:45:00|6141|6139|6142|6140|6142|6140|6137|6135|13651
1649937000000|2022-04-14 11:50:00|6141|6139|6135|6134|6143|6142|6135|6134|10075
1649937300000|2022-04-14 11:55:00|6136|6133|6138|6136|6141|6140|6136|6133|4644
1649937600000|2022-04-14 12:00:00|6137|6135|6154|6152|6155|6154|6137|6135|69944
1649937900000|2022-04-14 12:05:00|6155|6153|6162|6161|6163|6161|6155|6152|656301
1649938200000|2022-04-14 12:10:00|6161|6160|6160|6158|6162|6161|6158|6156|4947
1649938500000|2022-04-14 12:15:00|6159|6157|6165|6163|6168|6165|6157|6156|4216
1649938800000|2022-04-14 12:20:00|6164|6164|6162|6161|6166|6164|6160|6158|5838
1649939100000|2022-04-14 12:25:00|6161|6160|6167|6165|6167|6165|6161|6160|3307
1649939400000|2022-04-14 12:30:00|6166|6163|6162|6160|6169|6167|6161|6159|6645
1649939700000|2022-04-14 12:35:00|6161|6159|6167|6165|6168|6166|6158|6157|9410
1649940000000|2022-04-14 12:40:00|6166|6164|6168|6165|6168|6166|6162|6161|8001
1649940300000|2022-04-14 12:45:00|6169|6166|6167|6164|6172|6171|6165|6164|6039
1649940600000|2022-04-14 12:50:00|6168|6165|6167|6165|6171|6169|6166|6164|3632
1649940900000|2022-04-14 12:55:00|6168|6166|6172|6170|6175|6173|6168|6166|15330
1649941200000|2022-04-14 13:00:00|6173|6169|6185|6183|6186|6184|6170|6169|11877
1649941500000|2022-04-14 13:05:00|6186|6184|6189|6187|6195|6193|6185|6184|12528
1649941800000|2022-04-14 13:10:00|6190|6188|6194|6191|6195|6193|6190|6187|9674
1649942100000|2022-04-14 13:15:00|6193|6192|6195|6193|6198|6196|6191|6190|15928
1649942400000|2022-04-14 13:20:00|6194|6192|6192|6191|6198|6195|6191|6189|5128
1649942700000|2022-04-14 13:25:00|6193|6192|6202|6200|6204|6202|6192|6190|9243
1649943000000|2022-04-14 13:30:00|6201|6199|6213|6211|6216|6214|6197|6195|39409
1649943300000|2022-04-14 13:35:00|6214|6212|6218|6216|6233|6232|6214|6212|35549
1649943600000|2022-04-14 13:40:00|6219|6217|6215|6214|6223|6221|6208|6207|27918
1649943900000|2022-04-14 13:45:00|6214|6213|6208|6205|6214|6213|6203|6202|16655
1649944200000|2022-04-14 13:50:00|6207|6206|6217|6215|6223|6221|6207|6206|20027
1649944500000|2022-04-14 13:55:00|6218|6216|6221|6219|6225|6224|6215|6213|25298
1649944800000|2022-04-14 14:00:00|6222|6220|6219|6217|6224|6222|6215|6211|17286
1649945100000|2022-04-14 14:05:00|6220|6218|6212|6210|6222|6221|6210|6208|21627
1649945400000|2022-04-14 14:10:00|6213|6211|6217|6215|6221|6219|6213|6211|15057
1649945700000|2022-04-14 14:15:00|6216|6214|6223|6221|6225|6224|6212|6211|15682
1649946000000|2022-04-14 14:20:00|6222|6222|6221|6220|6228|6227|6218|6217|22629
1649946300000|2022-04-14 14:25:00|6220|6219|6222|6220|6223|6222|6218|6217|17515
1649946600000|2022-04-14 14:30:00|6221|6219|6225|6224|6227|6225|6219|6217|24543
1649946900000|2022-04-14 14:35:00|6224|6223|6218|6215|6224|6223|6215|6214|25193
1649947200000|2022-04-14 14:40:00|6217|6214|6217|6216|6219|6218|6214|6212|15656
1649947500000|2022-04-14 14:45:00|6216|6215|6214|6212|6219|6218|6211|6209|16698
1649947800000|2022-04-14 14:50:00|6213|6211|6217|6215|6217|6215|6202|6200|22651
1649948100000|2022-04-14 14:55:00|6218|6216|6222|6220|6226|6225|6217|6215|65374
1649948400000|2022-04-14 15:00:00|6221|6219|6216|6215|6226|6225|6216|6215|31783
1649948700000|2022-04-14 15:05:00|6217|6216|6207|6204|6219|6217|6205|6204|26842
1649949000000|2022-04-14 15:10:00|6206|6205|6201|6199|6206|6205|6199|6197|37779
1649949300000|2022-04-14 15:15:00|6200|6198|6205|6203|6210|6208|6196|6195|24123
1649949600000|2022-04-14 15:20:00|6204|6202|6206|6204|6207|6206|6199|6198|20781
1649949900000|2022-04-14 15:25:00|6205|6203|6201|6199|6209|6207|6199|6197|26924
1650351600000|2022-04-19 07:00:00|6232|6230|6219|6214|6245|6240|6192|6189|168734
1650351900000|2022-04-19 07:05:00|6220|6215|6232|6228|6256|6252|6216|6214|55994
1650352200000|2022-04-19 07:10:00|6233|6228|6247|6243|6250|6247|6225|6219|3149
1650352500000|2022-04-19 07:15:00|6246|6242|6236|6231|6251|6247|6232|6227|2597
1650352800000|2022-04-19 07:20:00|6235|6230|6246|6243|6248|6244|6231|6227|2204
1650353100000|2022-04-19 07:25:00|6247|6244|6244|6241|6251|6248|6241|6237|5418
1650353400000|2022-04-19 07:30:00|6249|6246|6228|6226|6251|6250|6224|6223|27540
1650353700000|2022-04-19 07:35:00|6229|6227|6254|6251|6254|6252|6229|6227|14802
1650354000000|2022-04-19 07:40:00|6253|6250|6251|6249|6270|6267|6250|6248|21488
1650354300000|2022-04-19 07:45:00|6250|6248|6241|6239|6253|6250|6239|6237|22806
1650354600000|2022-04-19 07:50:00|6243|6240|6265|6262|6266|6263|6241|6239|26627
1650354900000|2022-04-19 07:55:00|6266|6263|6275|6272|6280|6277|6266|6263|21402
1650355200000|2022-04-19 08:00:00|6276|6273|6264|6261|6292|6290|6264|6260|64772
1650355500000|2022-04-19 08:05:00|6263|6262|6255|6254|6266|6264|6248|6247|39721
1650355800000|2022-04-19 08:10:00|6254|6253|6251|6248|6262|6260|6249|6247|9768
1650356100000|2022-04-19 08:15:00|6252|6249|6238|6236|6253|6251|6236|6235|21959
1650356400000|2022-04-19 08:20:00|6237|6237|6223|6221|6237|6237|6222|6220|23672
1650356700000|2022-04-19 08:25:00|6222|6220|6216|6214|6229|6227|6215|6214|23641
1650357000000|2022-04-19 08:30:00|6215|6215|6212|6210|6219|6218|6211|6209|22051
1650357300000|2022-04-19 08:35:00|6213|6211|6218|6216|6223|6222|6211|6210|17142
1650357600000|2022-04-19 08:40:00|6217|6215|6218|6216|6224|6222|6209|6207|21387
1650357900000|2022-04-19 08:45:00|6217|6215|6201|6199|6217|6216|6197|6194|16772
1650358200000|2022-04-19 08:50:00|6202|6200|6204|6202|6207|6206|6199|6198|16967
1650358500000|2022-04-19 08:55:00|6205|6203|6191|6189|6205|6203|6184|6183|22320
1650358800000|2022-04-19 09:00:00|6190|6190|6196|6194|6197|6194|6187|6185|11244
1650359100000|2022-04-19 09:05:00|6195|6195|6199|6196|6203|6202|6194|6193|9780
1650359400000|2022-04-19 09:10:00|6198|6197|6193|6191|6199|6197|6192|6191|8939
1650359700000|2022-04-19 09:15:00|6194|6192|6182|6180|6196|6194|6182|6180|16888
1650360000000|2022-04-19 09:20:00|6181|6181|6181|6179|6186|6185|6179|6178|702234
1650360300000|2022-04-19 09:25:00|6182|6180|6179|6177|6182|6181|6176|6174|15584
1650360600000|2022-04-19 09:30:00|6180|6178|6179|6178|6181|6179|6175|6174|10908
1650360900000|2022-04-19 09:35:00|6178|6177|6157|6155|6178|6177|6156|6153|14749
1650361200000|2022-04-19 09:40:00|6158|6156|6162|6160|6162|6161|6152|6151|15123
1650361500000|2022-04-19 09:45:00|6161|6159|6167|6165|6167|6165|6157|6155|14451
1650361800000|2022-04-19 09:50:00|6168|6166|6161|6159|6169|6166|6160|6158|8031
1650362100000|2022-04-19 09:55:00|6162|6160|6162|6160|6172|6170|6161|6159|10004
1650362400000|2022-04-19 10:00:00|6163|6161|6160|6158|6165|6163|6159|6157|5562
1650362700000|2022-04-19 10:05:00|6159|6157|6161|6160|6161|6160|6155|6153|10511
1650363000000|2022-04-19 10:10:00|6160|6159|6163|6161|6167|6166|6160|6159|5970
1650363300000|2022-04-19 10:15:00|6164|6162|6163|6161|6173|6172|6163|6160|11893
1650363600000|2022-04-19 10:20:00|6162|6162|6164|6162|6172|6170|6162|6162|5727
1650363900000|2022-04-19 10:25:00|6165|6163|6159|6157|6168|6167|6158|6156|11876
1650364200000|2022-04-19 10:30:00|6160|6158|6155|6153|6164|6163|6154|6153|11259
1650364500000|2022-04-19 10:35:00|6154|6152|6160|6158|6163|6160|6152|6150|14315
1650364800000|2022-04-19 10:40:00|6159|6157|6161|6160|6162|6160|6157|6156|9343
1650365100000|2022-04-19 10:45:00|6162|6161|6165|6164|6165|6164|6155|6153|13898
1650365400000|2022-04-19 10:50:00|6164|6163|6167|6165|6167|6166|6162|6160|4479
1650365700000|2022-04-19 10:55:00|6168|6166|6168|6166|6173|6171|6161|6160|10579
1650366000000|2022-04-19 11:00:00|6167|6167|6166|6165|6173|6170|6166|6165|11338
1650366300000|2022-04-19 11:05:00|6167|6166|6170|6168|6173|6171|6167|6165|8319
1650366600000|2022-04-19 11:10:00|6169|6167|6172|6170|6173|6171|6167|6166|6448
1650366900000|2022-04-19 11:15:00|6171|6171|6170|6168|6172|6171|6166|6165|11240
1650367200000|2022-04-19 11:20:00|6171|6169|6171|6169|6172|6171|6166|6165|4772
1650367500000|2022-04-19 11:25:00|6170|6170|6165|6163|6171|6170|6165|6163|4085
1650367800000|2022-04-19 11:30:00|6166|6164|6167|6165|6169|6168|6164|6163|5020
1650368100000|2022-04-19 11:35:00|6166|6164|6164|6163|6170|6168|6162|6161|6955
1650368400000|2022-04-19 11:40:00|6165|6164|6174|6172|6178|6176|6165|6163|21066
1650368700000|2022-04-19 11:45:00|6173|6171|6169|6166|6174|6173|6168|6166|29982
1650369000000|2022-04-19 11:50:00|6168|6165|6160|6159|6168|6165|6158|6157|11092
1650369300000|2022-04-19 11:55:00|6159|6158|6154|6153|6163|6161|6152|6151|7444
1650369600000|2022-04-19 12:00:00|6155|6154|6154|6152|6158|6157|6152|6151|9570
1650369900000|2022-04-19 12:05:00|6153|6153|6163|6161|6164|6162|6153|6152|7885
1650370200000|2022-04-19 12:10:00|6162|6160|6162|6160|6163|6162|6159|6157|5084
1650370500000|2022-04-19 12:15:00|6163|6161|6165|6164|6172|6170|6162|6160|8715
1650370800000|2022-04-19 12:20:00|6164|6163|6163|6162|6165|6164|6159|6158|8190
1650371100000|2022-04-19 12:25:00|6164|6163|6164|6162|6167|6165|6162|6161|10434
1650371400000|2022-04-19 12:30:00|6165|6163|6171|6170|6171|6170|6165|6163|36272
1650371700000|2022-04-19 12:35:00|6170|6169|6176|6175|6178|6177|6170|6169|20548
1650372000000|2022-04-19 12:40:00|6177|6174|6174|6173|6178|6176|6172|6171|10169
1650372300000|2022-04-19 12:45:00|6175|6174|6175|6173|6177|6176|6172|6171|10031
1650372600000|2022-04-19 12:50:00|6174|6172|6175|6174|6177|6176|6173|6172|4998
1650372900000|2022-04-19 12:55:00|6174|6173|6179|6178|6181|6180|6174|6173|13848
1650373200000|2022-04-19 13:00:00|6178|6177|6169|6167|6184|6182|6169|6167|23185
1650373500000|2022-04-19 13:05:00|6170|6169|6160|6159|6172|6169|6160|6159|35800
1650373800000|2022-04-19 13:10:00|6159|6158|6146|6144|6161|6160|6141|6140|28627
1650374100000|2022-04-19 13:15:00|6145|6145|6144|6142|6147|6146|6142|6140|13957
1650374400000|2022-04-19 13:20:00|6145|6143|6157|6155|6164|6162|6145|6143|14780
1650374700000|2022-04-19 13:25:00|6156|6156|6180|6179|6180|6179|6155|6154|22550
1650375000000|2022-04-19 13:30:00|6181|6180|6174|6172|6192|6190|6171|6170|59526
1650375300000|2022-04-19 13:35:00|6175|6173|6183|6181|6185|6183|6174|6173|45986
1650375600000|2022-04-19 13:40:00|6182|6180|6191|6190|6206|6203|6182|6180|58443
1650375900000|2022-04-19 13:45:00|6190|6189|6182|6180|6196|6195|6180|6178|31570
1650376200000|2022-04-19 13:50:00|6181|6179|6192|6191|6201|6199|6181|6179|35802
1650376500000|2022-04-19 13:55:00|6191|6190|6189|6188|6194|6193|6183|6181|26569
1650376800000|2022-04-19 14:00:00|6188|6187|6185|6183|6193|6191|6181|6180|19604
1650377100000|2022-04-19 14:05:00|6186|6184|6178|6177|6188|6187|6176|6175|30936
1650377400000|2022-04-19 14:10:00|6179|6178|6173|6171|6183|6181|6170|6168|31688
1650377700000|2022-04-19 14:15:00|6172|6172|6160|6158|6174|6172|6159|6158|51291
1650378000000|2022-04-19 14:20:00|6159|6159|6151|6150|6163|6162|6149|6148|29224
1650378300000|2022-04-19 14:25:00|6150|6149|6159|6158|6164|6162|6150|6148|29439
1650378600000|2022-04-19 14:30:00|6160|6157|6160|6158|6165|6164|6156|6155|25139
1650378900000|2022-04-19 14:35:00|6159|6157|6149|6147|6159|6157|6147|6146|36954
1650379200000|2022-04-19 14:40:00|6150|6148|6147|6145|6153|6152|6145|6144|25159
1650379500000|2022-04-19 14:45:00|6148|6146|6144|6142|6150|6148|6138|6137|32061
1650379800000|2022-04-19 14:50:00|6143|6143|6156|6155|6160|6159|6143|6142|22847
1650380100000|2022-04-19 14:55:00|6155|6154|6150|6148|6162|6161|6150|6148|21214
1650380400000|2022-04-19 15:00:00|6151|6149|6159|6158|6160|6158|6145|6144|42134
1650380700000|2022-04-19 15:05:00|6160|6159|6154|6153|6160|6159|6153|6152|27273
1650381000000|2022-04-19 15:10:00|6155|6152|6149|6148|6155|6153|6146|6145|37515
1650381300000|2022-04-19 15:15:00|6148|6147|6155|6154|6157|6156|6147|6146|35962
1650381600000|2022-04-19 15:20:00|6154|6153|6155|6154|6158|6157|6150|6149|53287
1650381900000|2022-04-19 15:25:00|6156|6155|6150|6147|6158|6157|6148|6147|51099
1650438000000|2022-04-20 07:00:00|6073|6055|5994|5990|6073|6059|5972|5964|71830
1650438300000|2022-04-20 07:05:00|5995|5991|6003|6000|6012|6011|5987|5984|62132
1650438600000|2022-04-20 07:10:00|6002|5998|5976|5973|6007|6004|5968|5966|76853
1650438900000|2022-04-20 07:15:00|5977|5974|6000|5998|6000|5998|5964|5962|54949
1650439200000|2022-04-20 07:20:00|5999|5997|5996|5994|6020|6016|5993|5991|36498
1650439500000|2022-04-20 07:25:00|5997|5995|6008|6004|6023|6021|5986|5983|51765
1650439800000|2022-04-20 07:30:00|6007|6005|6004|6002|6011|6008|6000|5997|75006
1650440100000|2022-04-20 07:35:00|6003|6001|6000|5997|6005|6002|5991|5988|21622
1650440400000|2022-04-20 07:40:00|5999|5998|5980|5976|6001|5999|5975|5972|11682
1650440700000|2022-04-20 07:45:00|5979|5977|5983|5980|5992|5989|5976|5973|14718
1650441000000|2022-04-20 07:50:00|5982|5979|5981|5979|5991|5988|5978|5975|15427
1650441300000|2022-04-20 07:55:00|5982|5980|5981|5979|5994|5991|5979|5977|25517
1650441600000|2022-04-20 08:00:00|5980|5978|5979|5977|5990|5988|5977|5975|20632
1650441900000|2022-04-20 08:05:00|5980|5978|5988|5987|5995|5994|5980|5978|30899
1650442200000|2022-04-20 08:10:00|5989|5986|5992|5989|6000|5998|5989|5986|12246
1650442500000|2022-04-20 08:15:00|5993|5990|5983|5980|5993|5992|5974|5972|19983
1650442800000|2022-04-20 08:20:00|5982|5979|5981|5979|5987|5984|5978|5976|14689
1650443100000|2022-04-20 08:25:00|5982|5980|5986|5984|5994|5991|5981|5980|9803
1650443400000|2022-04-20 08:30:00|5987|5985|5978|5976|5988|5987|5978|5976|13570
1650443700000|2022-04-20 08:35:00|5977|5975|5983|5981|5986|5984|5975|5973|18600
1650444000000|2022-04-20 08:40:00|5982|5982|5990|5988|5990|5988|5981|5979|8051
1650444300000|2022-04-20 08:45:00|5991|5989|5982|5980|5993|5990|5977|5975|33647
1650444600000|2022-04-20 08:50:00|5983|5981|5971|5969|5985|5984|5971|5969|14384
1650444900000|2022-04-20 08:55:00|5972|5970|5959|5958|5977|5974|5955|5953|33754
1650445200000|2022-04-20 09:00:00|5960|5957|5963|5960|5964|5962|5952|5950|18610
1650445500000|2022-04-20 09:05:00|5962|5959|5940|5938|5963|5962|5936|5934|35677
1650445800000|2022-04-20 09:10:00|5939|5937|5913|5911|5939|5938|5905|5903|40605
1650446100000|2022-04-20 09:15:00|5912|5912|5916|5914|5923|5920|5912|5911|15060
1650446400000|2022-04-20 09:20:00|5915|5912|5913|5911|5917|5915|5908|5906|25451
1650446700000|2022-04-20 09:25:00|5914|5912|5931|5929|5933|5932|5913|5912|30905
1650447000000|2022-04-20 09:30:00|5932|5930|5932|5930|5939|5937|5929|5926|18628
1650447300000|2022-04-20 09:35:00|5931|5929|5926|5923|5931|5929|5913|5912|24350
1650447600000|2022-04-20 09:40:00|5927|5924|5927|5926|5931|5928|5922|5919|63329
1650447900000|2022-04-20 09:45:00|5928|5927|5943|5942|5947|5945|5928|5927|17568
1650448200000|2022-04-20 09:50:00|5942|5941|5952|5949|5952|5949|5940|5938|26175
1650448500000|2022-04-20 09:55:00|5951|5950|5954|5951|5956|5955|5944|5942|30896
1650448800000|2022-04-20 10:00:00|5953|5950|5952|5950|5956|5955|5948|5946|21316
1650449100000|2022-04-20 10:05:00|5951|5949|5957|5955|5965|5963|5950|5949|125181
1650449400000|2022-04-20 10:10:00|5956|5956|5962|5960|5963|5962|5955|5954|19749
1650449700000|2022-04-20 10:15:00|5963|5961|5962|5961|5966|5964|5959|5958|18469
1650450000000|2022-04-20 10:20:00|5963|5962|5962|5960|5963|5962|5956|5955|17004
1650450300000|2022-04-20 10:25:00|5961|5959|6016|6015|6027|6023|5957|5955|142698
1650450600000|2022-04-20 10:30:00|6015|6014|5999|5998|6024|6022|5994|5991|92131
1650450900000|2022-04-20 10:35:00|6000|5997|6006|6004|6011|6009|5998|5996|22614
1650451200000|2022-04-20 10:40:00|6005|6003|5991|5988|6005|6003|5990|5988|8948
1650451500000|2022-04-20 10:45:00|5990|5989|5987|5985|5991|5989|5974|5971|18703
1650451800000|2022-04-20 10:50:00|5986|5984|5986|5984|5989|5987|5979|5977|9069
1650452100000|2022-04-20 10:55:00|5987|5985|5981|5980|5991|5989|5978|5975|17059
1650452400000|2022-04-20 11:00:00|5982|5979|5977|5975|5984|5982|5974|5971|22248
1650452700000|2022-04-20 11:05:00|5976|5974|5970|5968|5977|5975|5970|5968|11841
1650453000000|2022-04-20 11:10:00|5971|5969|5964|5963|5975|5974|5963|5961|14149
1650453300000|2022-04-20 11:15:00|5965|5964|5966|5964|5966|5965|5958|5956|23926
1650453600000|2022-04-20 11:20:00|5967|5965|5968|5965|5968|5966|5964|5961|8289
1650453900000|2022-04-20 11:25:00|5967|5966|5960|5958|5967|5966|5956|5954|14057
1650454200000|2022-04-20 11:30:00|5961|5959|5960|5958|5963|5962|5958|5956|21993
1650454500000|2022-04-20 11:35:00|5961|5959|5958|5956|5965|5963|5955|5953|17521
1650454800000|2022-04-20 11:40:00|5959|5957|5965|5963|5966|5964|5954|5952|20810
1650455100000|2022-04-20 11:45:00|5964|5962|5961|5959|5964|5962|5958|5956|17624
1650455400000|2022-04-20 11:50:00|5960|5958|5938|5936|5960|5958|5938|5936|30147
1650455700000|2022-04-20 11:55:00|5939|5937|5944|5941|5950|5947|5934|5933|33126
1650456000000|2022-04-20 12:00:00|5943|5942|5935|5933|5945|5943|5935|5933|37613
1650456300000|2022-04-20 12:05:00|5934|5932|5923|5921|5935|5932|5919|5916|13959
1650456600000|2022-04-20 12:10:00|5922|5920|5923|5920|5927|5925|5921|5920|11521
1650456900000|2022-04-20 12:15:00|5922|5921|5924|5922|5925|5924|5917|5916|13268
1650457200000|2022-04-20 12:20:00|5925|5923|5927|5925|5928|5927|5923|5921|18743
1650457500000|2022-04-20 12:25:00|5928|5926|5913|5911|5930|5927|5907|5904|94664
1650457800000|2022-04-20 12:30:00|5915|5912|5929|5928|5933|5932|5914|5912|41025
1650458100000|2022-04-20 12:35:00|5928|5927|5929|5926|5929|5928|5919|5918|17624
1650458400000|2022-04-20 12:40:00|5928|5927|5927|5926|5932|5930|5925|5923|22236
1650458700000|2022-04-20 12:45:00|5926|5925|5922|5920|5926|5926|5914|5912|33773
1650459000000|2022-04-20 12:50:00|5921|5921|5928|5926|5932|5931|5919|5918|15276
1650459300000|2022-04-20 12:55:00|5927|5925|5918|5916|5931|5930|5917|5915|15893
1650459600000|2022-04-20 13:00:00|5917|5917|5924|5922|5926|5925|5917|5916|28715
1650459900000|2022-04-20 13:05:00|5923|5921|5929|5926|5934|5933|5922|5921|25709
1650460200000|2022-04-20 13:10:00|5928|5925|5915|5912|5928|5926|5915|5912|23359
1650460500000|2022-04-20 13:15:00|5916|5913|5908|5906|5918|5917|5908|5906|23251
1650460800000|2022-04-20 13:20:00|5907|5905|5906|5904|5908|5907|5901|5899|41160
1650461100000|2022-04-20 13:25:00|5905|5905|5905|5902|5923|5922|5903|5901|57734
1650461400000|2022-04-20 13:30:00|5906|5903|5858|5855|5912|5910|5852|5849|183084
1650461700000|2022-04-20 13:35:00|5856|5854|5807|5805|5858|5855|5784|5781|242973
1650462000000|2022-04-20 13:40:00|5806|5803|5803|5801|5812|5811|5786|5783|230485
1650462300000|2022-04-20 13:45:00|5804|5802|5802|5800|5823|5820|5798|5797|77741
1650462600000|2022-04-20 13:50:00|5803|5801|5770|5768|5804|5801|5770|5768|99675
1650462900000|2022-04-20 13:55:00|5769|5767|5776|5774|5781|5780|5762|5761|92629
1650463200000|2022-04-20 14:00:00|5777|5775|5789|5786|5789|5787|5772|5770|58420
1650463500000|2022-04-20 14:05:00|5790|5787|5796|5794|5809|5807|5780|5778|78772
1650463800000|2022-04-20 14:10:00|5795|5792|5813|5810|5817|5815|5793|5790|45818
1650464100000|2022-04-20 14:15:00|5814|5811|5824|5822|5824|5822|5807|5806|1199337
1650464400000|2022-04-20 14:20:00|5825|5823|5823|5821|5833|5830|5822|5820|62895
1650464700000|2022-04-20 14:25:00|5822|5820|5810|5808|5825|5824|5805|5803|79762
1650465000000|2022-04-20 14:30:00|5811|5809|5827|5825|5832|5831|5810|5808|42944
1650465300000|2022-04-20 14:35:00|5828|5826|5861|5860|5862|5860|5828|5826|105850
1650465600000|2022-04-20 14:40:00|5860|5859|5858|5856|5872|5870|5854|5851|82679
1650465900000|2022-04-20 14:45:00|5859|5857|5843|5841|5864|5862|5842|5840|94757
1650466200000|2022-04-20 14:50:00|5844|5842|5856|5854|5856|5855|5844|5842|250494
1650466500000|2022-04-20 14:55:00|5855|5855|5844|5842|5860|5858|5842|5841|62706
1650466800000|2022-04-20 15:00:00|5845|5843|5860|5858|5860|5858|5839|5837|64062
1650467100000|2022-04-20 15:05:00|5861|5859|5880|5878|5880|5879|5860|5858|79222
1650467400000|2022-04-20 15:10:00|5879|5877|5865|5863|5879|5878|5863|5861|138255
1650467700000|2022-04-20 15:15:00|5864|5864|5857|5855|5866|5865|5856|5854|46519
1650468000000|2022-04-20 15:20:00|5858|5856|5853|5851|5864|5862|5852|5851|53662
1650468300000|2022-04-20 15:25:00|5854|5852|5848|5844|5860|5858|5844|5843|74784
1650524400000|2022-04-21 07:00:00|5862|5855|5717|5714|5876|5856|5682|5677|260586
1650524700000|2022-04-21 07:05:00|5716|5713|5703|5701|5728|5722|5701|5700|133861
1650525000000|2022-04-21 07:10:00|5704|5700|5703|5698|5710|5709|5671|5670|141622
1650525300000|2022-04-21 07:15:00|5704|5699|5713|5709|5730|5725|5698|5696|87015
1650525600000|2022-04-21 07:20:00|5712|5710|5698|5696|5724|5722|5695|5694|38094
1650525900000|2022-04-21 07:25:00|5699|5697|5692|5691|5723|5721|5689|5686|79806
1650526200000|2022-04-21 07:30:00|5691|5690|5673|5671|5697|5694|5672|5671|88806
1650526500000|2022-04-21 07:35:00|5674|5672|5685|5683|5697|5694|5673|5671|70366
1650526800000|2022-04-21 07:40:00|5684|5684|5693|5691|5698|5695|5675|5673|51599
1650527100000|2022-04-21 07:45:00|5692|5690|5693|5691|5695|5693|5683|5682|29882
1650527400000|2022-04-21 07:50:00|5692|5692|5690|5688|5699|5696|5683|5682|31149
1650527700000|2022-04-21 07:55:00|5689|5689|5672|5670|5691|5689|5667|5666|55320
1650528000000|2022-04-21 08:00:00|5671|5671|5705|5704|5708|5706|5671|5669|55581
1650528300000|2022-04-21 08:05:00|5704|5702|5724|5722|5726|5725|5696|5694|23520
1650528600000|2022-04-21 08:10:00|5725|5723|5737|5735|5744|5742|5725|5723|28716
1650528900000|2022-04-21 08:15:00|5738|5736|5730|5728|5739|5737|5726|5723|35527
1650529200000|2022-04-21 08:20:00|5731|5729|5742|5740|5745|5744|5724|5722|28125
1650529500000|2022-04-21 08:25:00|5743|5741|5727|5725|5744|5742|5718|5716|35643
1650529800000|2022-04-21 08:30:00|5728|5727|5727|5725|5731|5730|5717|5715|15305
1650530100000|2022-04-21 08:35:00|5728|5724|5716|5715|5729|5727|5711|5709|25614
1650530400000|2022-04-21 08:40:00|5717|5714|5715|5713|5718|5717|5704|5703|19851
1650530700000|2022-04-21 08:45:00|5714|5714|5714|5712|5723|5721|5709|5706|34920
1650531000000|2022-04-21 08:50:00|5715|5713|5700|5698|5717|5716|5699|5697|34132
1650531300000|2022-04-21 08:55:00|5699|5697|5694|5693|5701|5700|5683|5681|31344
1650531600000|2022-04-21 09:00:00|5693|5692|5675|5673|5694|5692|5675|5673|19851
1650531900000|2022-04-21 09:05:00|5676|5674|5689|5686|5690|5688|5666|5665|50725
1650532200000|2022-04-21 09:10:00|5690|5687|5695|5693|5695|5693|5678|5676|11784
1650532500000|2022-04-21 09:15:00|5696|5692|5699|5697|5705|5703|5687|5686|28833
1650532800000|2022-04-21 09:20:00|5698|5696|5695|5693|5704|5703|5693|5691|27964
1650533100000|2022-04-21 09:25:00|5694|5692|5694|5692|5699|5698|5691|5690|20414
1650533400000|2022-04-21 09:30:00|5693|5691|5691|5690|5697|5695|5686|5685|21598
1650533700000|2022-04-21 09:35:00|5690|5689|5687|5685|5693|5692|5681|5679|26220
1650534000000|2022-04-21 09:40:00|5688|5686|5687|5686|5693|5692|5683|5682|17447
1650534300000|2022-04-21 09:45:00|5688|5687|5686|5685|5691|5689|5682|5681|75331
1650534600000|2022-04-21 09:50:00|5685|5684|5681|5680|5687|5686|5679|5678|23946
1650534900000|2022-04-21 09:55:00|5682|5681|5678|5676|5683|5682|5670|5669|37392
1650535200000|2022-04-21 10:00:00|5677|5675|5671|5670|5677|5676|5669|5668|33989
1650535500000|2022-04-21 10:05:00|5670|5669|5660|5659|5670|5669|5658|5657|34880
1650535800000|2022-04-21 10:10:00|5661|5660|5664|5662|5668|5667|5660|5659|21184
1650536100000|2022-04-21 10:15:00|5665|5663|5666|5665|5670|5666|5662|5661|63987
1650536400000|2022-04-21 10:20:00|5665|5664|5670|5668|5672|5671|5662|5661|46741
1650536700000|2022-04-21 10:25:00|5669|5667|5681|5679|5681|5679|5666|5665|17267
1650537000000|2022-04-21 10:30:00|5682|5680|5687|5686|5687|5686|5681|5680|19242
1650537300000|2022-04-21 10:35:00|5686|5685|5679|5678|5687|5686|5677|5676|24928
1650537600000|2022-04-21 10:40:00|5678|5677|5678|5677|5681|5680|5675|5674|10552
1650537900000|2022-04-21 10:45:00|5677|5676|5680|5678|5686|5685|5675|5673|44755
1650538200000|2022-04-21 10:50:00|5679|5677|5689|5688|5693|5691|5676|5675|19796
1650538500000|2022-04-21 10:55:00|5688|5687|5691|5689|5692|5690|5681|5680|19918
1650538800000|2022-04-21 11:00:00|5692|5690|5700|5698|5701|5700|5683|5682|39535
1650539100000|2022-04-21 11:05:00|5699|5699|5704|5701|5706|5704|5695|5694|30868
1650539400000|2022-04-21 11:10:00|5703|5702|5703|5702|5707|5705|5700|5698|15778
1650539700000|2022-04-21 11:15:00|5702|5701|5719|5717|5720|5718|5702|5701|19427
1650540000000|2022-04-21 11:20:00|5720|5718|5716|5714|5726|5724|5715|5714|18911
1650540300000|2022-04-21 11:25:00|5715|5713|5736|5734|5737|5735|5714|5713|26307
1650540600000|2022-04-21 11:30:00|5735|5735|5726|5724|5741|5739|5721|5719|35451
1650540900000|2022-04-21 11:35:00|5725|5723|5723|5721|5728|5726|5718|5716|21983
1650541200000|2022-04-21 11:40:00|5722|5722|5726|5724|5726|5725|5720|5717|22225
1650541500000|2022-04-21 11:45:00|5725|5725|5741|5739|5744|5742|5725|5724|54779
1650541800000|2022-04-21 11:50:00|5740|5738|5746|5744|5747|5746|5739|5738|27344
1650542100000|2022-04-21 11:55:00|5745|5745|5724|5721|5746|5745|5722|5720|21652
1650542400000|2022-04-21 12:00:00|5723|5722|5721|5720|5729|5728|5720|5719|18870
1650542700000|2022-04-21 12:05:00|5722|5721|5722|5720|5727|5725|5720|5719|15643
1650543000000|2022-04-21 12:10:00|5723|5721|5724|5722|5731|5730|5722|5720|11858
1650543300000|2022-04-21 12:15:00|5723|5721|5721|5720|5725|5723|5719|5718|21990
1650543600000|2022-04-21 12:20:00|5722|5721|5716|5714|5723|5722|5712|5711|27231
1650543900000|2022-04-21 12:25:00|5717|5715|5720|5718|5722|5718|5714|5713|22780
1650544200000|2022-04-21 12:30:00|5721|5719|5726|5724|5732|5730|5719|5717|21037
1650544500000|2022-04-21 12:35:00|5727|5725|5727|5725|5739|5738|5723|5722|21420
1650544800000|2022-04-21 12:40:00|5728|5726|5728|5726|5728|5727|5724|5723|14685
1650545100000|2022-04-21 12:45:00|5729|5727|5733|5732|5737|5736|5729|5726|25421
1650545400000|2022-04-21 12:50:00|5732|5731|5727|5726|5736|5735|5726|5725|21307
1650545700000|2022-04-21 12:55:00|5728|5727|5726|5725|5729|5727|5723|5722|24881
1650546000000|2022-04-21 13:00:00|5727|5726|5740|5738|5747|5746|5724|5722|30319
1650546300000|2022-04-21 13:05:00|5741|5739|5741|5740|5746|5744|5738|5737|18149
1650546600000|2022-04-21 13:10:00|5742|5741|5762|5760|5763|5762|5742|5741|71611
1650546900000|2022-04-21 13:15:00|5763|5761|5778|5776|5778|5777|5762|5761|60531
1650547200000|2022-04-21 13:20:00|5779|5777|5774|5772|5780|5779|5771|5770|28162
1650547500000|2022-04-21 13:25:00|5773|5773|5791|5790|5800|5799|5771|5769|90665
1650547800000|2022-04-21 13:30:00|5792|5791|5764|5762|5801|5800|5761|5760|194153
1650548100000|2022-04-21 13:35:00|5765|5763|5727|5726|5765|5763|5725|5723|199332
1650548400000|2022-04-21 13:40:00|5728|5725|5757|5755|5762|5761|5724|5722|52729
1650548700000|2022-04-21 13:45:00|5756|5754|5799|5797|5801|5800|5746|5745|77267
1650549000000|2022-04-21 13:50:00|5798|5798|5797|5795|5802|5801|5794|5792|63061
1650549300000|2022-04-21 13:55:00|5798|5796|5800|5798|5811|5810|5796|5795|85890
1650549600000|2022-04-21 14:00:00|5801|5799|5798|5797|5808|5806|5793|5792|56777
1650549900000|2022-04-21 14:05:00|5799|5798|5766|5765|5799|5798|5766|5764|45447
1650550200000|2022-04-21 14:10:00|5767|5764|5768|5767|5774|5772|5761|5759|42776
1650550500000|2022-04-21 14:15:00|5769|5768|5788|5787|5789|5788|5768|5767|51426
1650550800000|2022-04-21 14:20:00|5787|5786|5802|5800|5804|5802|5787|5786|51836
1650551100000|2022-04-21 14:25:00|5801|5799|5788|5786|5801|5800|5786|5785|33012
1650551400000|2022-04-21 14:30:00|5787|5787|5781|5780|5788|5787|5775|5774|32803
1650551700000|2022-04-21 14:35:00|5782|5779|5773|5772|5787|5786|5773|5772|40703
1650552000000|2022-04-21 14:40:00|5774|5773|5753|5751|5775|5774|5751|5750|292936
1650552300000|2022-04-21 14:45:00|5752|5752|5759|5757|5765|5764|5752|5751|46674
1650552600000|2022-04-21 14:50:00|5760|5758|5757|5756|5762|5761|5751|5750|42210
1650552900000|2022-04-21 14:55:00|5756|5755|5751|5750|5759|5758|5751|5750|37348
1650553200000|2022-04-21 15:00:00|5750|5749|5751|5750|5754|5753|5748|5747|44895
1650553500000|2022-04-21 15:05:00|5752|5751|5740|5739|5753|5752|5737|5736|89052
1650553800000|2022-04-21 15:10:00|5741|5740|5743|5741|5748|5747|5736|5735|79654
1650554100000|2022-04-21 15:15:00|5742|5740|5740|5739|5742|5741|5736|5735|87916
1650554400000|2022-04-21 15:20:00|5741|5740|5754|5753|5754|5753|5739|5737|212438
1650554700000|2022-04-21 15:25:00|5755|5754|5761|5759|5762|5760|5753|5752|114906
1650610800000|2022-04-22 07:00:00|5678|5670|5688|5685|5697|5694|5661|5658|128911
1650611100000|2022-04-22 07:05:00|5686|5683|5720|5718|5729|5725|5685|5683|58205
1650611400000|2022-04-22 07:10:00|5719|5716|5722|5719|5729|5728|5709|5707|59721
1650611700000|2022-04-22 07:15:00|5723|5720|5700|5698|5733|5731|5695|5694|53327
1650612000000|2022-04-22 07:20:00|5699|5696|5718|5716|5722|5720|5694|5692|40965
1650612300000|2022-04-22 07:25:00|5717|5714|5731|5729|5736|5734|5707|5705|73474
1650612600000|2022-04-22 07:30:00|5730|5730|5749|5747|5752|5750|5730|5728|22317
1650612900000|2022-04-22 07:35:00|5748|5746|5731|5730|5753|5752|5731|5730|32296
1650613200000|2022-04-22 07:40:00|5732|5729|5721|5719|5741|5740|5720|5719|21988
1650613500000|2022-04-22 07:45:00|5720|5718|5706|5704|5721|5719|5702|5701|22134
1650613800000|2022-04-22 07:50:00|5705|5703|5723|5721|5724|5721|5704|5702|27342
1650614100000|2022-04-22 07:55:00|5722|5720|5727|5725|5735|5732|5718|5716|26359
1650614400000|2022-04-22 08:00:00|5726|5726|5746|5744|5748|5746|5725|5723|23372
1650614700000|2022-04-22 08:05:00|5745|5743|5727|5725|5745|5743|5725|5723|17272
1650615000000|2022-04-22 08:10:00|5729|5726|5748|5747|5753|5750|5728|5726|17601
1650615300000|2022-04-22 08:15:00|5747|5746|5750|5749|5755|5753|5743|5742|26448
1650615600000|2022-04-22 08:20:00|5751|5750|5752|5749|5761|5760|5746|5745|28503
1650615900000|2022-04-22 08:25:00|5751|5750|5750|5749|5756|5755|5749|5748|40760
1650616200000|2022-04-22 08:30:00|5751|5750|5763|5761|5771|5769|5751|5750|23458
1650616500000|2022-04-22 08:35:00|5762|5762|5760|5758|5771|5770|5759|5758|27421
1650616800000|2022-04-22 08:40:00|5761|5759|5746|5744|5765|5764|5745|5744|23028
1650617100000|2022-04-22 08:45:00|5745|5745|5731|5729|5746|5745|5727|5725|38547
1650617400000|2022-04-22 08:50:00|5732|5730|5729|5726|5739|5737|5722|5720|10877
1650617700000|2022-04-22 08:55:00|5730|5727|5735|5733|5737|5735|5729|5726|13611
1650618000000|2022-04-22 09:00:00|5734|5732|5728|5726|5735|5732|5723|5721|18381
1650618300000|2022-04-22 09:05:00|5729|5727|5724|5722|5734|5731|5722|5720|18172
1650618600000|2022-04-22 09:10:00|5725|5723|5720|5718|5727|5726|5719|5718|11964
1650618900000|2022-04-22 09:15:00|5719|5717|5715|5713|5719|5718|5711|5710|9850
1650619200000|2022-04-22 09:20:00|5714|5712|5716|5715|5716|5715|5709|5708|7697
1650619500000|2022-04-22 09:25:00|5717|5714|5715|5713|5719|5717|5710|5708|16430
1650619800000|2022-04-22 09:30:00|5716|5714|5699|5697|5716|5715|5699|5697|16884
1650620100000|2022-04-22 09:35:00|5698|5696|5705|5703|5708|5705|5695|5693|12375
1650620400000|2022-04-22 09:40:00|5706|5704|5710|5707|5711|5710|5703|5701|5881
1650620700000|2022-04-22 09:45:00|5711|5708|5706|5704|5712|5711|5704|5702|14817
1650621000000|2022-04-22 09:50:00|5705|5703|5700|5698|5707|5706|5694|5693|28074
1650621300000|2022-04-22 09:55:00|5699|5697|5696|5694|5705|5704|5696|5694|22985
1650621600000|2022-04-22 10:00:00|5695|5693|5701|5698|5702|5701|5690|5688|23367
1650621900000|2022-04-22 10:05:00|5700|5699|5696|5693|5705|5703|5693|5691|12319
1650622200000|2022-04-22 10:10:00|5695|5694|5694|5692|5696|5695|5687|5686|18036
1650622500000|2022-04-22 10:15:00|5695|5693|5698|5696|5701|5699|5693|5692|16893
1650622800000|2022-04-22 10:20:00|5699|5697|5683|5680|5699|5697|5681|5680|11570
1650623100000|2022-04-22 10:25:00|5684|5681|5675|5673|5684|5682|5673|5671|20290
1650623400000|2022-04-22 10:30:00|5676|5674|5682|5680|5688|5687|5675|5673|19279
1650623700000|2022-04-22 10:35:00|5683|5681|5685|5684|5687|5686|5681|5680|13101
1650624000000|2022-04-22 10:40:00|5686|5685|5680|5679|5686|5685|5677|5676|15263
1650624300000|2022-04-22 10:45:00|5679|5678|5675|5673|5680|5678|5673|5672|13808
1650624600000|2022-04-22 10:50:00|5674|5672|5674|5673|5675|5674|5670|5669|13202
1650624900000|2022-04-22 10:55:00|5675|5674|5684|5682|5686|5684|5674|5673|23678
1650625200000|2022-04-22 11:00:00|5683|5681|5689|5687|5690|5688|5678|5677|23896
1650625500000|2022-04-22 11:05:00|5690|5688|5694|5692|5694|5692|5688|5687|8869
1650625800000|2022-04-22 11:10:00|5695|5693|5690|5689|5695|5694|5689|5688|8049
1650626100000|2022-04-22 11:15:00|5691|5690|5694|5692|5696|5695|5689|5688|9532
1650626400000|2022-04-22 11:20:00|5693|5693|5688|5686|5694|5693|5687|5686|6079
1650626700000|2022-04-22 11:25:00|5687|5685|5695|5694|5696|5694|5685|5683|7665
1650627000000|2022-04-22 11:30:00|5696|5695|5703|5701|5703|5701|5692|5691|9492
1650627300000|2022-04-22 11:35:00|5702|5700|5698|5696|5703|5701|5696|5695|10705
1650627600000|2022-04-22 11:40:00|5699|5697|5700|5698|5702|5701|5698|5696|11266
1650627900000|2022-04-22 11:45:00|5701|5699|5715|5713|5715|5713|5701|5699|20827
1650628200000|2022-04-22 11:50:00|5716|5714|5722|5721|5723|5721|5716|5714|17616
1650628500000|2022-04-22 11:55:00|5723|5722|5718|5716|5724|5722|5710|5709|13690
1650628800000|2022-04-22 12:00:00|5719|5717|5715|5713|5722|5720|5710|5708|10860
1650629100000|2022-04-22 12:05:00|5714|5714|5716|5715|5723|5721|5712|5711|21014
1650629400000|2022-04-22 12:10:00|5715|5714|5716|5715|5717|5715|5711|5710|7420
1650629700000|2022-04-22 12:15:00|5717|5716|5725|5723|5725|5724|5713|5712|26488
1650630000000|2022-04-22 12:20:00|5724|5722|5719|5717|5725|5723|5719|5717|8759
1650630300000|2022-04-22 12:25:00|5718|5716|5718|5716|5718|5717|5710|5709|12748
1650630600000|2022-04-22 12:30:00|5719|5717|5719|5717|5721|5719|5710|5709|7393
1650630900000|2022-04-22 12:35:00|5720|5718|5725|5722|5730|5728|5718|5717|10236
1650631200000|2022-04-22 12:40:00|5726|5723|5732|5730|5734|5731|5725|5723|11910
1650631500000|2022-04-22 12:45:00|5731|5729|5732|5730|5735|5733|5728|5727|20477
1650631800000|2022-04-22 12:50:00|5733|5731|5730|5728|5734|5732|5728|5726|15667
1650632100000|2022-04-22 12:55:00|5729|5727|5730|5728|5731|5730|5721|5720|16119
1650632400000|2022-04-22 13:00:00|5729|5729|5721|5719|5729|5729|5720|5718|12910
1650632700000|2022-04-22 13:05:00|5722|5720|5715|5714|5726|5724|5714|5712|15031
1650633000000|2022-04-22 13:10:00|5716|5713|5713|5711|5719|5718|5710|5708|14016
1650633300000|2022-04-22 13:15:00|5714|5712|5710|5707|5715|5714|5706|5705|280243
1650633600000|2022-04-22 13:20:00|5709|5708|5702|5700|5712|5711|5702|5700|11952
1650633900000|2022-04-22 13:25:00|5703|5701|5711|5709|5714|5712|5702|5700|24326
1650634200000|2022-04-22 13:30:00|5712|5710|5704|5702|5715|5713|5692|5691|84302
1650634500000|2022-04-22 13:35:00|5705|5703|5733|5731|5744|5742|5705|5703|42923
1650634800000|2022-04-22 13:40:00|5732|5732|5724|5722|5739|5736|5722|5721|25255
1650635100000|2022-04-22 13:45:00|5725|5721|5722|5721|5729|5728|5717|5715|32963
1650635400000|2022-04-22 13:50:00|5727|5720|5725|5723|5735|5734|5719|5718|21497
1650635700000|2022-04-22 13:55:00|5724|5722|5717|5715|5727|5726|5712|5711|38715
1650636000000|2022-04-22 14:00:00|5718|5716|5712|5710|5720|5719|5700|5698|55521
1650636300000|2022-04-22 14:05:00|5713|5711|5707|5705|5716|5714|5703|5701|47036
1650636600000|2022-04-22 14:10:00|5708|5706|5713|5712|5720|5718|5707|5705|42922
1650636900000|2022-04-22 14:15:00|5712|5711|5712|5710|5722|5721|5709|5707|28080
1650637200000|2022-04-22 14:20:00|5711|5709|5708|5707|5712|5710|5697|5695|22880
1650637500000|2022-04-22 14:25:00|5707|5706|5712|5711|5716|5714|5707|5705|49570
1650637800000|2022-04-22 14:30:00|5711|5710|5726|5724|5727|5725|5708|5706|33912
1650638100000|2022-04-22 14:35:00|5725|5723|5710|5709|5725|5723|5702|5700|20834
1650638400000|2022-04-22 14:40:00|5709|5708|5705|5704|5710|5709|5701|5699|39618
1650638700000|2022-04-22 14:45:00|5706|5705|5705|5704|5716|5715|5702|5701|35652
1650639000000|2022-04-22 14:50:00|5704|5703|5705|5704|5709|5708|5694|5693|23344
1650639300000|2022-04-22 14:55:00|5706|5705|5707|5706|5711|5709|5703|5701|40542
1650639600000|2022-04-22 15:00:00|5708|5707|5688|5686|5711|5710|5687|5686|80828
1650639900000|2022-04-22 15:05:00|5687|5687|5689|5687|5691|5690|5680|5678|45987
1650640200000|2022-04-22 15:10:00|5688|5684|5685|5684|5688|5686|5681|5680|21871
1650640500000|2022-04-22 15:15:00|5684|5683|5675|5673|5688|5687|5674|5673|37756
1650640800000|2022-04-22 15:20:00|5676|5674|5677|5676|5681|5680|5674|5673|41860
1650641100000|2022-04-22 15:25:00|5680|5678|5674|5672|5680|5679|5674|5672|33376
1650870000000|2022-04-25 07:00:00|5492|5482|5461|5457|5499|5492|5415|5413|122612
1650870300000|2022-04-25 07:05:00|5462|5455|5447|5444|5480|5477|5447|5444|69724
1650870600000|2022-04-25 07:10:00|5445|5443|5410|5407|5453|5450|5397|5395|73930
1650870900000|2022-04-25 07:15:00|5409|5408|5455|5453|5471|5467|5404|5401|77034
1650871200000|2022-04-25 07:20:00|5454|5452|5422|5420|5454|5452|5415|5414|69004
1650871500000|2022-04-25 07:25:00|5423|5419|5376|5374|5423|5420|5370|5368|119269
1650871800000|2022-04-25 07:30:00|5377|5375|5346|5344|5383|5381|5328|5327|130705
1650872100000|2022-04-25 07:35:00|5345|5343|5318|5316|5345|5343|5316|5315|74398
1650872400000|2022-04-25 07:40:00|5319|5317|5361|5359|5366|5364|5318|5317|85010
1650872700000|2022-04-25 07:45:00|5360|5358|5388|5386|5406|5404|5358|5357|148329
1650873000000|2022-04-25 07:50:00|5389|5387|5360|5358|5397|5396|5351|5350|71879
1650873300000|2022-04-25 07:55:00|5359|5357|5355|5353|5361|5360|5350|5349|35945
1650873600000|2022-04-25 08:00:00|5356|5354|5367|5365|5389|5387|5347|5344|125679
1650873900000|2022-04-25 08:05:00|5368|5366|5382|5380|5390|5387|5364|5362|51391
1650874200000|2022-04-25 08:10:00|5383|5381|5372|5369|5384|5382|5353|5351|95856
1650874500000|2022-04-25 08:15:00|5371|5370|5370|5368|5375|5372|5358|5356|33139
1650874800000|2022-04-25 08:20:00|5371|5369|5376|5374|5384|5383|5359|5356|126296
1650875100000|2022-04-25 08:25:00|5375|5373|5372|5370|5396|5395|5372|5370|47814
1650875400000|2022-04-25 08:30:00|5373|5371|5403|5401|5410|5408|5373|5371|39619
1650875700000|2022-04-25 08:35:00|5404|5402|5383|5381|5409|5407|5379|5378|56103
1650876000000|2022-04-25 08:40:00|5382|5380|5390|5388|5393|5391|5376|5373|39305
1650876300000|2022-04-25 08:45:00|5391|5389|5381|5379|5403|5401|5380|5378|35319
1650876600000|2022-04-25 08:50:00|5382|5380|5390|5389|5394|5393|5381|5379|44506
1650876900000|2022-04-25 08:55:00|5389|5388|5387|5386|5395|5393|5386|5384|44338
1650877200000|2022-04-25 09:00:00|5388|5387|5393|5391|5394|5393|5378|5376|36287
1650877500000|2022-04-25 09:05:00|5394|5392|5395|5393|5414|5412|5391|5389|40672
1650877800000|2022-04-25 09:10:00|5396|5394|5388|5387|5401|5398|5377|5376|35238
1650878100000|2022-04-25 09:15:00|5387|5386|5386|5384|5393|5392|5377|5376|43848
1650878400000|2022-04-25 09:20:00|5385|5385|5384|5383|5398|5395|5381|5380|31022
1650878700000|2022-04-25 09:25:00|5383|5382|5381|5380|5391|5389|5378|5375|24321
1650879000000|2022-04-25 09:30:00|5380|5379|5389|5387|5391|5389|5376|5375|24699
1650879300000|2022-04-25 09:35:00|5388|5386|5395|5393|5404|5403|5387|5386|106747
1650879600000|2022-04-25 09:40:00|5394|5392|5394|5392|5396|5395|5384|5382|42329
1650879900000|2022-04-25 09:45:00|5395|5393|5405|5403|5414|5412|5394|5392|93372
1650880200000|2022-04-25 09:50:00|5406|5404|5402|5399|5407|5406|5389|5387|17085
1650880500000|2022-04-25 09:55:00|5401|5400|5398|5396|5407|5406|5391|5389|31060
1650880800000|2022-04-25 10:00:00|5397|5395|5392|5391|5399|5397|5390|5387|68109
1650881100000|2022-04-25 10:05:00|5393|5393|5419|5417|5419|5418|5385|5384|50983
1650881400000|2022-04-25 10:10:00|5418|5416|5393|5391|5418|5416|5392|5390|14417
1650881700000|2022-04-25 10:15:00|5394|5392|5392|5390|5400|5398|5383|5380|16728
1650882000000|2022-04-25 10:20:00|5393|5391|5386|5384|5396|5394|5379|5378|31815
1650882300000|2022-04-25 10:25:00|5387|5385|5381|5379|5396|5394|5380|5378|22167
1650882600000|2022-04-25 10:30:00|5380|5378|5371|5370|5381|5378|5364|5362|21398
1650882900000|2022-04-25 10:35:00|5372|5371|5364|5361|5377|5376|5360|5359|34640
1650883200000|2022-04-25 10:40:00|5365|5362|5359|5356|5368|5366|5356|5354|22524
1650883500000|2022-04-25 10:45:00|5358|5357|5361|5359|5371|5369|5354|5353|22439
1650883800000|2022-04-25 10:50:00|5360|5358|5359|5356|5366|5364|5354|5352|21373
1650884100000|2022-04-25 10:55:00|5358|5357|5360|5358|5360|5358|5347|5346|22182
1650884400000|2022-04-25 11:00:00|5361|5359|5383|5380|5385|5383|5361|5358|34174
1650884700000|2022-04-25 11:05:00|5384|5381|5353|5352|5385|5383|5353|5351|24165
1650885000000|2022-04-25 11:10:00|5354|5351|5355|5353|5358|5355|5348|5345|13944
1650885300000|2022-04-25 11:15:00|5356|5354|5342|5340|5356|5355|5339|5337|32217
1650885600000|2022-04-25 11:20:00|5341|5339|5457|5454|5464|5462|5335|5333|175855
1650885900000|2022-04-25 11:25:00|5459|5455|5400|5397|5465|5462|5389|5386|95796
1650886200000|2022-04-25 11:30:00|5399|5396|5413|5410|5416|5414|5393|5392|24238
1650886500000|2022-04-25 11:35:00|5412|5411|5407|5405|5430|5428|5406|5404|29073
1650886800000|2022-04-25 11:40:00|5406|5404|5398|5395|5407|5404|5392|5390|29136
1650887100000|2022-04-25 11:45:00|5397|5396|5405|5403|5407|5405|5393|5390|19810
1650887400000|2022-04-25 11:50:00|5406|5404|5396|5395|5410|5407|5394|5392|28545
1650887700000|2022-04-25 11:55:00|5397|5396|5400|5398|5409|5407|5394|5393|30352
1650888000000|2022-04-25 12:00:00|5399|5397|5419|5417|5419|5417|5390|5388|28254
1650888300000|2022-04-25 12:05:00|5418|5416|5421|5419|5428|5426|5414|5412|24695
1650888600000|2022-04-25 12:10:00|5420|5418|5425|5423|5426|5424|5418|5415|31134
1650888900000|2022-04-25 12:15:00|5426|5424|5433|5431|5440|5438|5425|5422|30057
1650889200000|2022-04-25 12:20:00|5432|5430|5428|5426|5437|5436|5426|5424|28930
1650889500000|2022-04-25 12:25:00|5429|5425|5431|5429|5439|5437|5424|5423|16537
1650889800000|2022-04-25 12:30:00|5433|5430|5418|5416|5436|5435|5410|5407|40407
1650890100000|2022-04-25 12:35:00|5419|5417|5418|5416|5423|5421|5412|5410|21159
1650890400000|2022-04-25 12:40:00|5417|5417|5417|5415|5424|5422|5414|5413|27881
1650890700000|2022-04-25 12:45:00|5416|5416|5425|5423|5425|5424|5410|5409|22386
1650891000000|2022-04-25 12:50:00|5426|5424|5432|5431|5433|5431|5426|5423|23525
1650891300000|2022-04-25 12:55:00|5433|5432|5455|5453|5455|5453|5432|5431|44941
1650891600000|2022-04-25 13:00:00|5454|5452|5443|5441|5475|5474|5442|5440|75815
1650891900000|2022-04-25 13:05:00|5444|5442|5445|5443|5446|5444|5439|5436|31257
1650892200000|2022-04-25 13:10:00|5446|5444|5449|5448|5459|5456|5446|5444|32034
1650892500000|2022-04-25 13:15:00|5448|5447|5447|5446|5449|5447|5434|5433|47434
1650892800000|2022-04-25 13:20:00|5448|5447|5450|5449|5456|5454|5448|5446|60429
1650893100000|2022-04-25 13:25:00|5451|5448|5452|5450|5458|5457|5449|5448|36648
1650893400000|2022-04-25 13:30:00|5453|5451|5438|5436|5459|5457|5413|5411|169794
1650893700000|2022-04-25 13:35:00|5439|5437|5459|5456|5477|5475|5435|5433|61793
1650894000000|2022-04-25 13:40:00|5458|5457|5464|5462|5484|5482|5456|5455|44632
1650894300000|2022-04-25 13:45:00|5462|5461|5489|5487|5490|5488|5457|5455|94444
1650894600000|2022-04-25 13:50:00|5488|5486|5473|5471|5493|5491|5473|5471|68232
1650894900000|2022-04-25 13:55:00|5474|5472|5456|5453|5477|5476|5451|5450|94002
1650895200000|2022-04-25 14:00:00|5457|5454|5445|5444|5464|5462|5441|5439|49896
1650895500000|2022-04-25 14:05:00|5446|5445|5447|5445|5460|5459|5436|5434|32747
1650895800000|2022-04-25 14:10:00|5446|5446|5429|5427|5455|5453|5427|5425|30411
1650896100000|2022-04-25 14:15:00|5431|5430|5426|5424|5431|5430|5418|5415|28899
1650896400000|2022-04-25 14:20:00|5427|5425|5434|5432|5436|5435|5419|5417|41306
1650896700000|2022-04-25 14:25:00|5435|5433|5428|5426|5447|5445|5428|5426|55421
1650897000000|2022-04-25 14:30:00|5427|5425|5429|5427|5436|5435|5420|5419|30201
1650897300000|2022-04-25 14:35:00|5430|5428|5410|5408|5431|5430|5409|5408|91591
1650897600000|2022-04-25 14:40:00|5411|5409|5406|5403|5415|5412|5401|5400|90177
1650897900000|2022-04-25 14:45:00|5407|5404|5415|5413|5416|5415|5404|5403|177628
1650898200000|2022-04-25 14:50:00|5414|5412|5420|5418|5422|5420|5413|5412|81943
1650898500000|2022-04-25 14:55:00|5419|5417|5399|5396|5421|5419|5397|5395|114146
1650898800000|2022-04-25 15:00:00|5400|5397|5405|5403|5411|5409|5388|5387|44495
1650899100000|2022-04-25 15:05:00|5401|5400|5401|5399|5409|5408|5397|5396|24679
1650899400000|2022-04-25 15:10:00|5400|5398|5414|5413|5418|5417|5393|5391|35910
1650899700000|2022-04-25 15:15:00|5413|5412|5394|5393|5416|5414|5394|5393|30242
1650900000000|2022-04-25 15:20:00|5393|5392|5394|5391|5399|5398|5387|5386|56172
1650900300000|2022-04-25 15:25:00|5393|5392|5383|5381|5399|5397|5378|5375|47942
1650956400000|2022-04-26 07:00:00|5503|5447|5467|5461|5544|5516|5408|5401|121697
1650956700000|2022-04-26 07:05:00|5468|5462|5439|5436|5471|5466|5436|5434|72681
1650957000000|2022-04-26 07:10:00|5438|5435|5382|5379|5440|5437|5372|5370|51724
1650957300000|2022-04-26 07:15:00|5383|5380|5357|5354|5385|5383|5345|5342|52528
1650957600000|2022-04-26 07:20:00|5356|5353|5353|5351|5363|5362|5325|5322|66199
1650957900000|2022-04-26 07:25:00|5352|5350|5337|5335|5358|5356|5321|5320|54785
1650958200000|2022-04-26 07:30:00|5336|5334|5366|5364|5370|5367|5328|5327|52637
1650958500000|2022-04-26 07:35:00|5365|5363|5394|5392|5395|5394|5360|5358|48919
1650958800000|2022-04-26 07:40:00|5393|5393|5394|5392|5417|5413|5393|5391|53808
1650959100000|2022-04-26 07:45:00|5393|5393|5388|5385|5398|5397|5381|5379|26183
1650959400000|2022-04-26 07:50:00|5387|5384|5389|5386|5396|5395|5381|5379|24521
1650959700000|2022-04-26 07:55:00|5388|5385|5389|5386|5393|5391|5376|5373|28993
1650960000000|2022-04-26 08:00:00|5388|5387|5372|5370|5400|5399|5371|5369|42150
1650960300000|2022-04-26 08:05:00|5371|5369|5359|5356|5372|5369|5351|5349|55841
1650960600000|2022-04-26 08:10:00|5358|5357|5362|5360|5376|5374|5358|5356|30208
1650960900000|2022-04-26 08:15:00|5361|5359|5379|5378|5382|5380|5361|5359|39126
1650961200000|2022-04-26 08:20:00|5380|5379|5354|5352|5385|5383|5350|5348|37463
1650961500000|2022-04-26 08:25:00|5355|5353|5365|5363|5365|5364|5345|5343|29767
1650961800000|2022-04-26 08:30:00|5366|5364|5361|5358|5375|5373|5352|5350|29994
1650962100000|2022-04-26 08:35:00|5360|5359|5371|5369|5375|5374|5360|5359|17301
1650962400000|2022-04-26 08:40:00|5370|5370|5395|5393|5397|5395|5366|5365|57994
1650962700000|2022-04-26 08:45:00|5394|5392|5405|5403|5409|5408|5392|5390|24030
1650963000000|2022-04-26 08:50:00|5406|5404|5401|5400|5413|5411|5396|5394|20534
1650963300000|2022-04-26 08:55:00|5402|5399|5408|5406|5409|5407|5384|5383|54510
1650963600000|2022-04-26 09:00:00|5409|5407|5418|5416|5422|5420|5402|5400|23839
1650963900000|2022-04-26 09:05:00|5417|5415|5422|5420|5435|5433|5411|5409|28808
1650964200000|2022-04-26 09:10:00|5421|5419|5421|5418|5427|5424|5408|5407|16391
1650964500000|2022-04-26 09:15:00|5420|5419|5432|5430|5433|5431|5416|5414|18719
1650964800000|2022-04-26 09:20:00|5431|5429|5410|5408|5431|5429|5406|5404|37456
1650965100000|2022-04-26 09:25:00|5411|5409|5446|5444|5447|5446|5411|5409|36937
1650965400000|2022-04-26 09:30:00|5445|5443|5433|5431|5445|5444|5426|5423|11822
1650965700000|2022-04-26 09:35:00|5434|5432|5440|5439|5441|5440|5431|5429|14037
1650966000000|2022-04-26 09:40:00|5439|5438|5435|5433|5440|5439|5429|5428|20114
1650966300000|2022-04-26 09:45:00|5434|5434|5443|5441|5448|5446|5432|5430|21797
1650966600000|2022-04-26 09:50:00|5444|5442|5440|5438|5449|5448|5436|5435|43097
1650966900000|2022-04-26 09:55:00|5439|5439|5452|5451|5456|5454|5439|5437|23712
1650967200000|2022-04-26 10:00:00|5451|5450|5448|5446|5456|5453|5441|5440|64924
1650967500000|2022-04-26 10:05:00|5449|5447|5441|5439|5450|5449|5439|5437|38350
1650967800000|2022-04-26 10:10:00|5442|5440|5436|5434|5442|5441|5435|5433|7092
1650968100000|2022-04-26 10:15:00|5435|5435|5429|5427|5436|5435|5424|5423|7981
1650968400000|2022-04-26 10:20:00|5430|5428|5434|5432|5434|5433|5427|5425|9081
1650968700000|2022-04-26 10:25:00|5435|5433|5437|5435|5439|5437|5421|5420|17815
1650969000000|2022-04-26 10:30:00|5436|5434|5443|5441|5450|5447|5435|5433|16265
1650969300000|2022-04-26 10:35:00|5442|5440|5440|5438|5448|5446|5439|5438|10803
1650969600000|2022-04-26 10:40:00|5441|5439|5444|5443|5448|5447|5441|5439|91736
1650969900000|2022-04-26 10:45:00|5443|5441|5440|5438|5445|5444|5437|5435|12361
1650970200000|2022-04-26 10:50:00|5439|5437|5446|5444|5447|5445|5433|5431|10569
1650970500000|2022-04-26 10:55:00|5445|5445|5439|5438|5454|5452|5433|5432|62207
1650970800000|2022-04-26 11:00:00|5440|5437|5437|5435|5440|5438|5425|5424|20142
1650971100000|2022-04-26 11:05:00|5436|5434|5428|5426|5436|5434|5426|5424|12676
1650971400000|2022-04-26 11:10:00|5427|5425|5427|5425|5429|5428|5422|5421|14278
1650971700000|2022-04-26 11:15:00|5428|5426|5444|5442|5444|5442|5428|5426|16672
1650972000000|2022-04-26 11:20:00|5446|5443|5451|5449|5453|5451|5444|5443|25817
1650972300000|2022-04-26 11:25:00|5450|5450|5454|5452|5456|5454|5446|5445|13602
1650972600000|2022-04-26 11:30:00|5455|5453|5454|5452|5459|5457|5452|5450|9070
1650972900000|2022-04-26 11:35:00|5453|5451|5462|5459|5463|5461|5448|5447|13341
1650973200000|2022-04-26 11:40:00|5461|5458|5462|5460|5467|5465|5453|5451|19050
1650973500000|2022-04-26 11:45:00|5463|5461|5455|5453|5465|5463|5454|5452|17976
1650973800000|2022-04-26 11:50:00|5456|5454|5445|5444|5457|5456|5445|5443|12296
1650974100000|2022-04-26 11:55:00|5446|5445|5449|5447|5455|5453|5444|5443|12852
1650974400000|2022-04-26 12:00:00|5448|5446|5449|5448|5453|5452|5447|5445|10410
1650974700000|2022-04-26 12:05:00|5450|5449|5450|5449|5451|5449|5442|5440|11015
1650975000000|2022-04-26 12:10:00|5451|5448|5459|5457|5465|5463|5443|5441|11141
1650975300000|2022-04-26 12:15:00|5458|5456|5448|5447|5459|5457|5445|5443|19937
1650975600000|2022-04-26 12:20:00|5447|5446|5444|5442|5448|5446|5440|5438|14204
1650975900000|2022-04-26 12:25:00|5445|5443|5435|5433|5449|5447|5435|5433|11798
1650976200000|2022-04-26 12:30:00|5436|5434|5443|5441|5443|5441|5433|5431|24079
1650976500000|2022-04-26 12:35:00|5442|5440|5429|5427|5442|5440|5425|5424|26436
1650976800000|2022-04-26 12:40:00|5428|5426|5423|5421|5433|5432|5418|5417|36446
1650977100000|2022-04-26 12:45:00|5422|5422|5419|5417|5426|5424|5418|5416|14318
1650977400000|2022-04-26 12:50:00|5418|5416|5407|5406|5418|5416|5401|5400|24453
1650977700000|2022-04-26 12:55:00|5406|5405|5410|5408|5413|5411|5402|5400|26752
1650978000000|2022-04-26 13:00:00|5411|5409|5412|5411|5416|5414|5402|5401|19346
1650978300000|2022-04-26 13:05:00|5411|5410|5406|5404|5418|5416|5406|5404|21273
1650978600000|2022-04-26 13:10:00|5407|5405|5417|5415|5423|5421|5407|5404|26224
1650978900000|2022-04-26 13:15:00|5416|5414|5423|5422|5425|5423|5415|5413|14509
1650979200000|2022-04-26 13:20:00|5424|5423|5422|5420|5431|5429|5421|5420|20615
1650979500000|2022-04-26 13:25:00|5421|5419|5426|5424|5429|5428|5419|5418|31305
1650979800000|2022-04-26 13:30:00|5425|5425|5452|5450|5485|5483|5425|5425|158450
1650980100000|2022-04-26 13:35:00|5451|5449|5461|5460|5466|5464|5439|5436|90349
1650980400000|2022-04-26 13:40:00|5462|5461|5429|5428|5466|5463|5429|5427|58590
1650980700000|2022-04-26 13:45:00|5428|5427|5441|5439|5453|5451|5423|5422|52896
1650981000000|2022-04-26 13:50:00|5440|5438|5422|5421|5444|5442|5421|5420|47977
1650981300000|2022-04-26 13:55:00|5423|5422|5426|5425|5431|5430|5417|5416|42581
1650981600000|2022-04-26 14:00:00|5427|5426|5436|5435|5436|5435|5417|5416|43114
1650981900000|2022-04-26 14:05:00|5437|5436|5448|5446|5449|5448|5427|5426|47011
1650982200000|2022-04-26 14:10:00|5447|5445|5440|5439|5452|5451|5440|5439|40096
1650982500000|2022-04-26 14:15:00|5439|5438|5416|5414|5440|5439|5414|5412|43666
1650982800000|2022-04-26 14:20:00|5415|5413|5416|5415|5421|5419|5406|5405|63556
1650983100000|2022-04-26 14:25:00|5417|5414|5422|5421|5424|5423|5411|5410|76354
1650983400000|2022-04-26 14:30:00|5421|5420|5404|5403|5423|5422|5402|5401|66524
1650983700000|2022-04-26 14:35:00|5405|5404|5424|5422|5429|5428|5402|5401|63052
1650984000000|2022-04-26 14:40:00|5425|5423|5416|5415|5425|5424|5409|5408|61104
1650984300000|2022-04-26 14:45:00|5415|5414|5431|5430|5436|5435|5415|5414|70797
1650984600000|2022-04-26 14:50:00|5430|5429|5430|5429|5437|5436|5423|5422|41669
1650984900000|2022-04-26 14:55:00|5431|5430|5429|5428|5436|5435|5426|5425|46326
1650985200000|2022-04-26 15:00:00|5430|5429|5422|5421|5433|5432|5420|5419|70544
1650985500000|2022-04-26 15:05:00|5421|5420|5438|5437|5440|5439|5420|5419|57167
1650985800000|2022-04-26 15:10:00|5437|5436|5453|5452|5456|5454|5437|5435|48294
1650986100000|2022-04-26 15:15:00|5452|5451|5434|5433|5453|5452|5433|5432|53925
1650986400000|2022-04-26 15:20:00|5435|5434|5447|5446|5461|5460|5434|5433|64376
1650986700000|2022-04-26 15:25:00|5446|5445|5445|5444|5450|5449|5440|5439|61893
1651042800000|2022-04-27 07:00:00|5491|5484|5552|5549|5561|5555|5491|5484|62749
1651043100000|2022-04-27 07:05:00|5554|5547|5559|5556|5579|5574|5525|5522|36281
1651043400000|2022-04-27 07:10:00|5560|5557|5545|5543|5574|5571|5542|5540|63741
1651043700000|2022-04-27 07:15:00|5546|5544|5522|5520|5558|5555|5519|5516|59168
1651044000000|2022-04-27 07:20:00|5523|5521|5531|5530|5538|5536|5504|5501|28571
1651044300000|2022-04-27 07:25:00|5530|5529|5534|5532|5552|5550|5528|5525|33851
1651044600000|2022-04-27 07:30:00|5535|5533|5507|5504|5535|5533|5498|5496|19865
1651044900000|2022-04-27 07:35:00|5506|5505|5519|5517|5522|5519|5505|5504|20794
1651045200000|2022-04-27 07:40:00|5521|5518|5524|5523|5533|5532|5515|5512|32369
1651045500000|2022-04-27 07:45:00|5523|5521|5567|5565|5568|5565|5522|5519|21194
1651045800000|2022-04-27 07:50:00|5566|5564|5592|5590|5592|5591|5561|5558|87251
1651046100000|2022-04-27 07:55:00|5591|5589|5593|5591|5610|5609|5589|5587|62692
1651046400000|2022-04-27 08:00:00|5592|5590|5586|5584|5602|5600|5577|5575|45368
1651046700000|2022-04-27 08:05:00|5585|5585|5596|5594|5598|5596|5569|5567|36123
1651047000000|2022-04-27 08:10:00|5597|5595|5587|5586|5606|5602|5587|5586|24689
1651047300000|2022-04-27 08:15:00|5588|5587|5569|5568|5591|5590|5564|5563|23210
1651047600000|2022-04-27 08:20:00|5570|5567|5557|5555|5570|5567|5549|5548|9378
1651047900000|2022-04-27 08:25:00|5558|5556|5538|5536|5560|5558|5535|5532|20552
1651048200000|2022-04-27 08:30:00|5537|5535|5548|5546|5548|5547|5534|5532|24569
1651048500000|2022-04-27 08:35:00|5547|5545|5559|5557|5560|5558|5546|5545|18231
1651048800000|2022-04-27 08:40:00|5558|5556|5554|5552|5560|5558|5549|5548|17656
1651049100000|2022-04-27 08:45:00|5553|5553|5551|5549|5557|5555|5544|5542|12368
1651049400000|2022-04-27 08:50:00|5552|5550|5559|5557|5561|5560|5547|5545|18549
1651049700000|2022-04-27 08:55:00|5558|5556|5554|5553|5558|5557|5551|5550|12100
1651050000000|2022-04-27 09:00:00|5555|5554|5558|5556|5563|5562|5553|5552|9670
1651050300000|2022-04-27 09:05:00|5559|5557|5548|5546|5561|5560|5545|5544|7655
1651050600000|2022-04-27 09:10:00|5549|5547|5565|5563|5566|5564|5546|5545|6788
1651050900000|2022-04-27 09:15:00|5566|5564|5577|5576|5578|5577|5565|5563|23248
1651051200000|2022-04-27 09:20:00|5579|5577|5574|5573|5579|5577|5570|5568|7351
1651051500000|2022-04-27 09:25:00|5573|5572|5589|5587|5638|5630|5570|5569|60491
1651051800000|2022-04-27 09:30:00|5590|5588|5601|5599|5603|5600|5581|5579|20151
1651052100000|2022-04-27 09:35:00|5600|5598|5597|5596|5602|5601|5593|5591|12254
1651052400000|2022-04-27 09:40:00|5598|5597|5591|5590|5598|5597|5583|5581|19397
1651052700000|2022-04-27 09:45:00|5590|5589|5573|5571|5592|5591|5568|5567|17754
1651053000000|2022-04-27 09:50:00|5574|5572|5575|5573|5577|5575|5570|5568|6137
1651053300000|2022-04-27 09:55:00|5576|5574|5579|5577|5582|5580|5569|5568|7850
1651053600000|2022-04-27 10:00:00|5580|5578|5604|5603|5609|5606|5578|5576|19272
1651053900000|2022-04-27 10:05:00|5605|5602|5603|5601|5605|5603|5598|5596|7628
1651054200000|2022-04-27 10:10:00|5602|5600|5602|5601|5604|5602|5597|5596|10410
1651054500000|2022-04-27 10:15:00|5603|5602|5605|5603|5610|5609|5599|5597|15415
1651054800000|2022-04-27 10:20:00|5604|5602|5615|5613|5618|5616|5601|5599|14459
1651055100000|2022-04-27 10:25:00|5616|5614|5619|5617|5624|5622|5613|5611|25628
1651055400000|2022-04-27 10:30:00|5620|5618|5616|5614|5620|5619|5613|5612|47572
1651055700000|2022-04-27 10:35:00|5617|5615|5629|5627|5631|5629|5615|5614|17591
1651056000000|2022-04-27 10:40:00|5630|5628|5636|5635|5637|5635|5627|5625|17300
1651056300000|2022-04-27 10:45:00|5635|5634|5660|5658|5662|5660|5633|5632|60518
1651056600000|2022-04-27 10:50:00|5659|5659|5657|5656|5660|5659|5643|5642|29295
1651056900000|2022-04-27 10:55:00|5658|5657|5667|5665|5669|5668|5656|5655|36697
1651057200000|2022-04-27 11:00:00|5668|5666|5660|5659|5672|5670|5652|5650|41848
1651057500000|2022-04-27 11:05:00|5661|5660|5654|5652|5667|5666|5650|5648|27821
1651057800000|2022-04-27 11:10:00|5653|5651|5652|5651|5654|5652|5646|5645|47894
1651058100000|2022-04-27 11:15:00|5653|5652|5659|5658|5666|5665|5648|5647|38777
1651058400000|2022-04-27 11:20:00|5658|5657|5663|5662|5669|5668|5652|5651|33479
1651058700000|2022-04-27 11:25:00|5664|5661|5654|5652|5664|5662|5654|5652|25837
1651059000000|2022-04-27 11:30:00|5655|5653|5662|5661|5662|5661|5646|5644|20605
1651059300000|2022-04-27 11:35:00|5661|5660|5664|5662|5670|5669|5657|5655|20871
1651059600000|2022-04-27 11:40:00|5663|5661|5675|5673|5679|5677|5661|5660|97711
1651059900000|2022-04-27 11:45:00|5676|5674|5682|5681|5684|5683|5676|5674|15858
1651060200000|2022-04-27 11:50:00|5681|5680|5675|5674|5683|5682|5674|5673|15226
1651060500000|2022-04-27 11:55:00|5676|5675|5679|5677|5685|5683|5674|5673|17552
1651060800000|2022-04-27 12:00:00|5678|5676|5680|5678|5682|5681|5675|5674|10812
1651061100000|2022-04-27 12:05:00|5681|5679|5684|5683|5688|5687|5677|5674|244241
1651061400000|2022-04-27 12:10:00|5685|5684|5686|5684|5691|5690|5683|5682|14820
1651061700000|2022-04-27 12:15:00|5687|5685|5672|5671|5687|5686|5671|5670|15571
1651062000000|2022-04-27 12:20:00|5673|5672|5657|5655|5673|5672|5654|5653|30658
1651062300000|2022-04-27 12:25:00|5656|5656|5657|5656|5662|5661|5655|5654|15495
1651062600000|2022-04-27 12:30:00|5656|5655|5654|5652|5659|5658|5651|5650|14431
1651062900000|2022-04-27 12:35:00|5653|5653|5662|5660|5662|5660|5650|5649|19396
1651063200000|2022-04-27 12:40:00|5661|5661|5670|5668|5671|5669|5659|5658|11595
1651063500000|2022-04-27 12:45:00|5671|5669|5674|5673|5677|5675|5668|5667|12945
1651063800000|2022-04-27 12:50:00|5675|5674|5661|5660|5680|5679|5661|5660|10885
1651064100000|2022-04-27 12:55:00|5662|5661|5669|5668|5669|5668|5655|5653|21473
1651064400000|2022-04-27 13:00:00|5670|5669|5671|5670|5673|5672|5666|5664|24599
1651064700000|2022-04-27 13:05:00|5670|5669|5661|5660|5671|5670|5660|5659|28323
1651065000000|2022-04-27 13:10:00|5660|5659|5662|5661|5662|5661|5657|5655|19467
1651065300000|2022-04-27 13:15:00|5663|5662|5660|5658|5668|5662|5652|5650|51729
1651065600000|2022-04-27 13:20:00|5659|5659|5657|5656|5660|5659|5652|5651|27094
1651065900000|2022-04-27 13:25:00|5658|5657|5661|5660|5672|5670|5657|5656|34583
1651066200000|2022-04-27 13:30:00|5662|5661|5624|5621|5675|5674|5604|5602|172026
1651066500000|2022-04-27 13:35:00|5625|5622|5598|5596|5630|5628|5593|5591|88801
1651066800000|2022-04-27 13:40:00|5597|5595|5601|5599|5607|5604|5568|5565|72351
1651067100000|2022-04-27 13:45:00|5600|5598|5628|5625|5629|5628|5599|5598|38706
1651067400000|2022-04-27 13:50:00|5627|5624|5634|5633|5634|5633|5612|5611|56971
1651067700000|2022-04-27 13:55:00|5635|5634|5652|5651|5653|5651|5634|5633|49123
1651068000000|2022-04-27 14:00:00|5653|5652|5644|5642|5668|5666|5634|5633|54018
1651068300000|2022-04-27 14:05:00|5645|5643|5663|5661|5666|5664|5638|5637|42424
1651068600000|2022-04-27 14:10:00|5664|5662|5647|5646|5670|5668|5647|5646|110152
1651068900000|2022-04-27 14:15:00|5648|5645|5624|5623|5650|5649|5620|5619|62275
1651069200000|2022-04-27 14:20:00|5623|5622|5634|5633|5637|5635|5615|5613|71920
1651069500000|2022-04-27 14:25:00|5633|5632|5626|5624|5644|5642|5624|5623|59416
1651069800000|2022-04-27 14:30:00|5627|5625|5619|5617|5629|5628|5606|5605|57937
1651070100000|2022-04-27 14:35:00|5618|5618|5635|5633|5636|5634|5606|5605|34784
1651070400000|2022-04-27 14:40:00|5634|5632|5645|5643|5652|5651|5633|5632|26173
1651070700000|2022-04-27 14:45:00|5644|5642|5659|5658|5660|5659|5640|5639|27956
1651071000000|2022-04-27 14:50:00|5660|5659|5668|5667|5670|5669|5659|5657|45755
1651071300000|2022-04-27 14:55:00|5667|5666|5668|5667|5674|5673|5663|5662|92834
1651071600000|2022-04-27 15:00:00|5669|5668|5665|5664|5677|5676|5664|5663|75115
1651071900000|2022-04-27 15:05:00|5666|5665|5659|5657|5666|5665|5656|5655|50544
1651072200000|2022-04-27 15:10:00|5658|5658|5652|5651|5659|5658|5649|5648|40424
1651072500000|2022-04-27 15:15:00|5653|5652|5663|5661|5663|5662|5652|5649|63917
1651072800000|2022-04-27 15:20:00|5664|5662|5641|5640|5665|5664|5641|5639|68889
1651073100000|2022-04-27 15:25:00|5642|5639|5661|5658|5662|5659|5632|5630|83489
1651129200000|2022-04-28 07:00:00|5725|5717|5677|5674|5725|5720|5669|5666|26930
1651129500000|2022-04-28 07:05:00|5678|5675|5677|5674|5693|5688|5649|5647|69987
1651129800000|2022-04-28 07:10:00|5678|5675|5685|5682|5709|5707|5665|5662|40804
1651130100000|2022-04-28 07:15:00|5686|5684|5703|5701|5717|5714|5677|5674|43758
1651130400000|2022-04-28 07:20:00|5704|5702|5718|5716|5719|5716|5698|5695|21820
1651130700000|2022-04-28 07:25:00|5719|5717|5719|5717|5737|5735|5716|5715|39847
1651131000000|2022-04-28 07:30:00|5720|5718|5714|5712|5725|5724|5709|5708|38789
1651131300000|2022-04-28 07:35:00|5716|5713|5695|5693|5720|5718|5688|5685|40069
1651131600000|2022-04-28 07:40:00|5694|5691|5707|5704|5708|5705|5679|5677|66544
1651131900000|2022-04-28 07:45:00|5706|5703|5711|5708|5716|5713|5696|5692|23934
1651132200000|2022-04-28 07:50:00|5710|5709|5699|5697|5717|5715|5694|5692|21539
1651132500000|2022-04-28 07:55:00|5698|5698|5693|5691|5701|5699|5692|5691|25196
1651132800000|2022-04-28 08:00:00|5692|5690|5672|5670|5693|5691|5672|5670|33385
1651133100000|2022-04-28 08:05:00|5671|5669|5647|5646|5672|5671|5642|5640|78605
1651133400000|2022-04-28 08:10:00|5646|5645|5654|5653|5657|5656|5643|5642|41078
1651133700000|2022-04-28 08:15:00|5653|5652|5672|5669|5682|5679|5652|5650|35009
1651134000000|2022-04-28 08:20:00|5671|5670|5654|5652|5672|5670|5649|5646|36910
1651134300000|2022-04-28 08:25:00|5653|5653|5666|5664|5668|5665|5652|5651|18466
1651134600000|2022-04-28 08:30:00|5665|5663|5657|5655|5668|5666|5653|5651|25138
1651134900000|2022-04-28 08:35:00|5656|5654|5665|5663|5666|5664|5650|5649|19924
1651135200000|2022-04-28 08:40:00|5666|5664|5654|5652|5672|5670|5653|5651|18376
1651135500000|2022-04-28 08:45:00|5655|5653|5639|5637|5658|5657|5637|5636|29781
1651135800000|2022-04-28 08:50:00|5638|5636|5626|5624|5640|5638|5625|5623|31497
1651136100000|2022-04-28 08:55:00|5625|5625|5627|5625|5631|5630|5624|5622|19767
1651136400000|2022-04-28 09:00:00|5628|5626|5619|5618|5633|5631|5617|5616|35455
1651136700000|2022-04-28 09:05:00|5620|5620|5630|5627|5630|5628|5616|5614|22942
1651137000000|2022-04-28 09:10:00|5631|5628|5622|5620|5634|5631|5621|5620|14721
1651137300000|2022-04-28 09:15:00|5621|5619|5630|5628|5630|5629|5616|5614|17702
1651137600000|2022-04-28 09:20:00|5629|5627|5628|5626|5630|5628|5617|5616|24139
1651137900000|2022-04-28 09:25:00|5629|5627|5629|5628|5629|5628|5617|5615|21704
1651138200000|2022-04-28 09:30:00|5631|5629|5638|5636|5647|5644|5629|5627|21912
1651138500000|2022-04-28 09:35:00|5639|5637|5648|5646|5650|5648|5638|5636|27952
1651138800000|2022-04-28 09:40:00|5649|5647|5641|5639|5657|5656|5637|5636|31379
1651139100000|2022-04-28 09:45:00|5642|5640|5651|5649|5652|5650|5639|5637|19235
1651139400000|2022-04-28 09:50:00|5652|5650|5644|5642|5653|5651|5639|5638|23547
1651139700000|2022-04-28 09:55:00|5645|5643|5653|5651|5653|5651|5642|5641|18284
1651140000000|2022-04-28 10:00:00|5654|5652|5653|5651|5663|5660|5652|5651|19696
1651140300000|2022-04-28 10:05:00|5654|5652|5665|5663|5672|5671|5648|5646|42399
1651140600000|2022-04-28 10:10:00|5666|5664|5665|5663|5670|5668|5661|5659|209650
1651140900000|2022-04-28 10:15:00|5664|5662|5662|5661|5669|5668|5659|5657|20537
1651141200000|2022-04-28 10:20:00|5663|5660|5653|5650|5663|5661|5652|5650|14697
1651141500000|2022-04-28 10:25:00|5652|5649|5652|5651|5661|5660|5651|5649|15838
1651141800000|2022-04-28 10:30:00|5653|5650|5652|5649|5659|5658|5649|5648|22272
1651142100000|2022-04-28 10:35:00|5651|5650|5655|5653|5655|5654|5646|5644|21182
1651142400000|2022-04-28 10:40:00|5656|5654|5671|5668|5672|5670|5653|5651|21455
1651142700000|2022-04-28 10:45:00|5670|5669|5668|5666|5672|5671|5663|5661|24464
1651143000000|2022-04-28 10:50:00|5667|5667|5666|5664|5669|5668|5663|5661|13343
1651143300000|2022-04-28 10:55:00|5665|5663|5675|5673|5676|5674|5662|5660|20813
1651143600000|2022-04-28 11:00:00|5674|5672|5688|5686|5688|5686|5673|5671|13338
1651143900000|2022-04-28 11:05:00|5687|5687|5682|5681|5688|5687|5677|5675|25888
1651144200000|2022-04-28 11:10:00|5681|5680|5682|5681|5684|5683|5677|5675|13926
1651144500000|2022-04-28 11:15:00|5683|5682|5689|5688|5689|5688|5682|5681|12014
1651144800000|2022-04-28 11:20:00|5688|5687|5699|5697|5699|5697|5684|5682|14050
1651145100000|2022-04-28 11:25:00|5700|5698|5689|5687|5704|5703|5689|5686|12503
1651145400000|2022-04-28 11:30:00|5690|5688|5665|5663|5690|5689|5660|5658|17720
1651145700000|2022-04-28 11:35:00|5666|5664|5659|5657|5668|5667|5658|5656|21017
1651146000000|2022-04-28 11:40:00|5658|5656|5662|5660|5665|5663|5657|5656|13453
1651146300000|2022-04-28 11:45:00|5664|5661|5658|5656|5665|5663|5654|5652|17527
1651146600000|2022-04-28 11:50:00|5659|5658|5652|5650|5661|5659|5651|5649|12751
1651146900000|2022-04-28 11:55:00|5651|5649|5660|5658|5660|5658|5646|5644|14254
1651147200000|2022-04-28 12:00:00|5659|5657|5650|5648|5659|5657|5649|5648|9310
1651147500000|2022-04-28 12:05:00|5649|5647|5647|5644|5653|5650|5645|5643|8154
1651147800000|2022-04-28 12:10:00|5646|5645|5638|5636|5647|5645|5636|5635|11997
1651148100000|2022-04-28 12:15:00|5639|5637|5644|5642|5647|5646|5636|5634|10748
1651148400000|2022-04-28 12:20:00|5643|5641|5645|5643|5645|5644|5634|5633|15036
1651148700000|2022-04-28 12:25:00|5646|5644|5651|5649|5653|5651|5640|5638|23087
1651149000000|2022-04-28 12:30:00|5650|5648|5640|5638|5652|5651|5636|5634|12359
1651149300000|2022-04-28 12:35:00|5641|5639|5647|5645|5648|5646|5637|5634|7432
1651149600000|2022-04-28 12:40:00|5646|5644|5647|5645|5648|5646|5640|5639|9895
1651149900000|2022-04-28 12:45:00|5646|5644|5647|5645|5655|5653|5646|5644|9616
1651150200000|2022-04-28 12:50:00|5648|5646|5649|5647|5649|5647|5642|5640|17439
1651150500000|2022-04-28 12:55:00|5648|5646|5649|5647|5651|5650|5641|5640|20218
1651150800000|2022-04-28 13:00:00|5648|5646|5658|5656|5661|5659|5647|5646|16328
1651151100000|2022-04-28 13:05:00|5657|5657|5660|5658|5663|5661|5655|5653|17038
1651151400000|2022-04-28 13:10:00|5659|5659|5664|5662|5666|5665|5655|5653|38241
1651151700000|2022-04-28 13:15:00|5665|5663|5661|5659|5672|5671|5660|5659|25898
1651152000000|2022-04-28 13:20:00|5660|5660|5673|5672|5674|5672|5660|5658|181150
1651152300000|2022-04-28 13:25:00|5674|5673|5677|5675|5683|5682|5674|5672|23049
1651152600000|2022-04-28 13:30:00|5678|5676|5646|5643|5684|5681|5642|5640|75475
1651152900000|2022-04-28 13:35:00|5645|5644|5653|5651|5662|5660|5634|5632|43295
1651153200000|2022-04-28 13:40:00|5652|5649|5659|5657|5660|5658|5644|5641|41866
1651153500000|2022-04-28 13:45:00|5660|5658|5669|5667|5676|5674|5656|5654|31464
1651153800000|2022-04-28 13:50:00|5670|5668|5633|5631|5672|5670|5628|5626|43369
1651154100000|2022-04-28 13:55:00|5632|5630|5640|5638|5640|5639|5626|5624|28436
1651154400000|2022-04-28 14:00:00|5641|5639|5631|5628|5644|5643|5625|5623|39193
1651154700000|2022-04-28 14:05:00|5630|5629|5635|5633|5637|5636|5620|5619|36704
1651155000000|2022-04-28 14:10:00|5636|5634|5639|5637|5640|5638|5626|5624|22765
1651155300000|2022-04-28 14:15:00|5638|5638|5643|5642|5648|5646|5635|5633|28928
1651155600000|2022-04-28 14:20:00|5644|5644|5632|5630|5648|5646|5630|5629|23560
1651155900000|2022-04-28 14:25:00|5633|5631|5631|5630|5636|5634|5624|5622|41315
1651156200000|2022-04-28 14:30:00|5630|5629|5627|5625|5638|5637|5622|5621|22135
1651156500000|2022-04-28 14:35:00|5626|5624|5619|5617|5629|5628|5618|5617|27171
1651156800000|2022-04-28 14:40:00|5618|5616|5625|5624|5628|5626|5612|5611|32996
1651157100000|2022-04-28 14:45:00|5626|5625|5631|5629|5633|5631|5625|5624|20654
1651157400000|2022-04-28 14:50:00|5630|5628|5637|5635|5637|5636|5627|5626|22946
1651157700000|2022-04-28 14:55:00|5638|5634|5638|5636|5641|5640|5636|5634|24524
1651158000000|2022-04-28 15:00:00|5637|5635|5636|5634|5639|5637|5632|5631|27591
1651158300000|2022-04-28 15:05:00|5637|5635|5632|5630|5640|5638|5628|5627|37652
1651158600000|2022-04-28 15:10:00|5631|5629|5606|5605|5631|5630|5606|5605|53276
1651158900000|2022-04-28 15:15:00|5607|5604|5609|5608|5610|5609|5600|5599|57919
1651159200000|2022-04-28 15:20:00|5610|5607|5612|5611|5616|5615|5609|5607|48485
1651159500000|2022-04-28 15:25:00|5613|5612|5619|5616|5623|5621|5613|5611|48518
1651215600000|2022-04-29 07:00:00|5768|5764|5741|5739|5799|5791|5734|5731|75105
1651215900000|2022-04-29 07:05:00|5740|5738|5711|5709|5741|5738|5711|5707|36630
1651216200000|2022-04-29 07:10:00|5712|5710|5694|5692|5725|5723|5672|5670|47414
1651216500000|2022-04-29 07:15:00|5695|5693|5696|5694|5706|5705|5690|5688|22160
1651216800000|2022-04-29 07:20:00|5695|5693|5686|5684|5698|5695|5685|5682|19710
1651217100000|2022-04-29 07:25:00|5685|5683|5682|5680|5696|5694|5679|5678|26797
1651217400000|2022-04-29 07:30:00|5683|5681|5690|5689|5695|5694|5682|5681|20861
1651217700000|2022-04-29 07:35:00|5692|5690|5690|5688|5707|5705|5689|5687|29844
1651218000000|2022-04-29 07:40:00|5691|5689|5687|5685|5695|5693|5673|5671|29705
1651218300000|2022-04-29 07:45:00|5686|5684|5687|5685|5692|5690|5680|5678|18189
1651218600000|2022-04-29 07:50:00|5686|5684|5690|5689|5697|5695|5684|5682|11687
1651218900000|2022-04-29 07:55:00|5691|5690|5689|5687|5692|5691|5682|5680|8560
1651219200000|2022-04-29 08:00:00|5688|5686|5686|5684|5689|5687|5675|5673|13998
1651219500000|2022-04-29 08:05:00|5687|5685|5684|5682|5687|5685|5672|5671|10381
1651219800000|2022-04-29 08:10:00|5683|5681|5688|5686|5697|5695|5677|5675|11898
1651220100000|2022-04-29 08:15:00|5687|5685|5684|5682|5690|5688|5679|5677|6095
1651220400000|2022-04-29 08:20:00|5683|5681|5676|5674|5684|5683|5673|5672|9280
1651220700000|2022-04-29 08:25:00|5675|5673|5673|5670|5675|5673|5668|5666|11260
1651221000000|2022-04-29 08:30:00|5672|5671|5674|5672|5677|5676|5671|5670|8179
1651221300000|2022-04-29 08:35:00|5673|5673|5669|5667|5675|5674|5664|5663|6104
1651221600000|2022-04-29 08:40:00|5668|5668|5669|5668|5674|5673|5665|5663|13857
1651221900000|2022-04-29 08:45:00|5670|5667|5687|5685|5690|5688|5670|5667|8305
1651222200000|2022-04-29 08:50:00|5686|5684|5684|5682|5690|5689|5683|5682|6441
1651222500000|2022-04-29 08:55:00|5685|5683|5683|5682|5687|5685|5679|5677|45932
1651222800000|2022-04-29 09:00:00|5682|5681|5688|5686|5693|5692|5678|5676|11741
1651223100000|2022-04-29 09:05:00|5687|5687|5678|5676|5690|5688|5674|5672|10796
1651223400000|2022-04-29 09:10:00|5677|5675|5675|5672|5681|5680|5674|5672|10268
1651223700000|2022-04-29 09:15:00|5674|5673|5670|5668|5675|5674|5669|5667|13587
1651224000000|2022-04-29 09:20:00|5671|5669|5670|5668|5672|5670|5666|5665|8286
1651224300000|2022-04-29 09:25:00|5668|5667|5663|5662|5670|5668|5660|5658|9005
1651224600000|2022-04-29 09:30:00|5664|5661|5665|5664|5666|5665|5656|5654|6595
1651224900000|2022-04-29 09:35:00|5664|5663|5664|5662|5669|5667|5660|5659|10673
1651225200000|2022-04-29 09:40:00|5663|5661|5664|5662|5668|5667|5658|5657|5822
1651225500000|2022-04-29 09:45:00|5663|5663|5672|5670|5672|5670|5658|5656|10270
1651225800000|2022-04-29 09:50:00|5671|5671|5675|5673|5677|5676|5669|5667|6742
1651226100000|2022-04-29 09:55:00|5676|5674|5678|5676|5680|5678|5673|5671|6946
1651226400000|2022-04-29 10:00:00|5679|5677|5687|5685|5689|5687|5676|5674|8369
1651226700000|2022-04-29 10:05:00|5686|5684|5686|5684|5689|5687|5680|5679|12329
1651227000000|2022-04-29 10:10:00|5685|5683|5686|5684|5687|5685|5678|5676|5291
1651227300000|2022-04-29 10:15:00|5687|5685|5689|5687|5698|5696|5685|5684|31515
1651227600000|2022-04-29 10:20:00|5688|5688|5683|5681|5691|5689|5680|5679|455720
1651227900000|2022-04-29 10:25:00|5684|5682|5677|5675|5688|5687|5677|5675|17320
1651228200000|2022-04-29 10:30:00|5676|5676|5668|5666|5679|5677|5665|5664|14429
1651228500000|2022-04-29 10:35:00|5669|5667|5668|5665|5671|5669|5665|5663|8503
1651228800000|2022-04-29 10:40:00|5667|5666|5675|5673|5676|5675|5663|5662|6733
1651229100000|2022-04-29 10:45:00|5676|5674|5672|5670|5677|5675|5670|5668|5467
1651229400000|2022-04-29 10:50:00|5673|5671|5673|5672|5676|5674|5672|5671|8869
1651229700000|2022-04-29 10:55:00|5674|5673|5675|5673|5676|5674|5672|5671|7524
1651230000000|2022-04-29 11:00:00|5674|5674|5667|5665|5675|5674|5666|5664|5720
1651230300000|2022-04-29 11:05:00|5668|5666|5675|5673|5675|5674|5665|5664|22837
1651230600000|2022-04-29 11:10:00|5676|5674|5684|5682|5684|5682|5675|5674|9926
1651230900000|2022-04-29 11:15:00|5683|5681|5685|5683|5688|5687|5679|5677|10546
1651231200000|2022-04-29 11:20:00|5684|5684|5687|5685|5689|5687|5684|5682|6292
1651231500000|2022-04-29 11:25:00|5686|5686|5695|5693|5696|5694|5686|5684|7421
1651231800000|2022-04-29 11:30:00|5696|5694|5698|5695|5706|5704|5695|5694|7704
1651232100000|2022-04-29 11:35:00|5697|5696|5704|5702|5706|5704|5693|5692|17299
1651232400000|2022-04-29 11:40:00|5703|5701|5709|5708|5710|5709|5696|5695|7050
1651232700000|2022-04-29 11:45:00|5710|5707|5703|5702|5710|5708|5701|5700|8385
1651233000000|2022-04-29 11:50:00|5704|5701|5705|5703|5705|5703|5698|5697|14122
1651233300000|2022-04-29 11:55:00|5704|5702|5721|5720|5723|5721|5704|5702|15299
1651233600000|2022-04-29 12:00:00|5722|5721|5741|5739|5741|5739|5722|5721|14475
1651233900000|2022-04-29 12:05:00|5742|5740|5740|5738|5747|5745|5737|5735|23153
1651234200000|2022-04-29 12:10:00|5739|5737|5742|5740|5744|5743|5735|5733|26263
1651234500000|2022-04-29 12:15:00|5743|5741|5749|5747|5749|5747|5742|5740|10505
1651234800000|2022-04-29 12:20:00|5750|5748|5752|5751|5756|5754|5748|5747|19036
1651235100000|2022-04-29 12:25:00|5753|5752|5755|5754|5760|5758|5752|5750|10243
1651235400000|2022-04-29 12:30:00|5756|5753|5753|5751|5759|5757|5743|5742|24853
1651235700000|2022-04-29 12:35:00|5752|5752|5747|5746|5754|5752|5746|5745|11690
1651236000000|2022-04-29 12:40:00|5748|5747|5763|5761|5763|5761|5748|5746|16658
1651236300000|2022-04-29 12:45:00|5762|5760|5762|5760|5766|5765|5757|5755|107615
1651236600000|2022-04-29 12:50:00|5763|5761|5759|5758|5764|5762|5751|5749|11849
1651236900000|2022-04-29 12:55:00|5760|5759|5754|5752|5761|5759|5753|5751|11887
1651237200000|2022-04-29 13:00:00|5753|5751|5746|5744|5755|5753|5744|5742|13885
1651237500000|2022-04-29 13:05:00|5745|5745|5738|5736|5746|5745|5734|5732|10664
1651237800000|2022-04-29 13:10:00|5737|5735|5712|5710|5737|5735|5710|5707|32580
1651238100000|2022-04-29 13:15:00|5711|5711|5718|5715|5725|5723|5711|5710|10063
1651238400000|2022-04-29 13:20:00|5717|5714|5712|5710|5718|5716|5705|5702|14603
1651238700000|2022-04-29 13:25:00|5711|5709|5722|5720|5722|5721|5705|5703|13953
1651239000000|2022-04-29 13:30:00|5721|5721|5752|5751|5754|5753|5719|5718|49633
1651239300000|2022-04-29 13:35:00|5753|5752|5740|5738|5758|5756|5733|5732|25295
1651239600000|2022-04-29 13:40:00|5741|5739|5738|5737|5753|5750|5738|5736|14631
1651239900000|2022-04-29 13:45:00|5739|5738|5730|5728|5746|5745|5725|5723|23831
1651240200000|2022-04-29 13:50:00|5729|5727|5739|5737|5740|5738|5719|5718|42967
1651240500000|2022-04-29 13:55:00|5740|5738|5761|5759|5761|5759|5740|5738|49986
1651240800000|2022-04-29 14:00:00|5760|5758|5758|5756|5767|5765|5753|5751|24464
1651241100000|2022-04-29 14:05:00|5759|5757|5753|5751|5766|5765|5745|5744|52126
1651241400000|2022-04-29 14:10:00|5754|5752|5732|5730|5757|5755|5727|5725|25310
1651241700000|2022-04-29 14:15:00|5731|5729|5714|5712|5739|5737|5709|5707|27508
1651242000000|2022-04-29 14:20:00|5713|5711|5709|5708|5716|5715|5703|5702|25837
1651242300000|2022-04-29 14:25:00|5710|5709|5706|5703|5722|5720|5704|5702|31278
1651242600000|2022-04-29 14:30:00|5705|5704|5705|5703|5716|5714|5702|5700|24991
1651242900000|2022-04-29 14:35:00|5704|5704|5714|5712|5720|5719|5702|5701|30044
1651243200000|2022-04-29 14:40:00|5713|5713|5706|5705|5717|5716|5701|5699|36688
1651243500000|2022-04-29 14:45:00|5707|5706|5709|5708|5710|5708|5698|5696|38367
1651243800000|2022-04-29 14:50:00|5710|5709|5707|5705|5716|5715|5703|5702|27057
1651244100000|2022-04-29 14:55:00|5708|5706|5709|5707|5710|5709|5701|5700|25322
1651244400000|2022-04-29 15:00:00|5708|5708|5702|5700|5709|5708|5694|5693|50667
1651244700000|2022-04-29 15:05:00|5701|5699|5706|5705|5710|5709|5701|5699|44442
1651245000000|2022-04-29 15:10:00|5707|5706|5703|5701|5711|5710|5696|5695|36041
1651245300000|2022-04-29 15:15:00|5702|5700|5709|5708|5711|5710|5698|5697|25990
1651245600000|2022-04-29 15:20:00|5708|5707|5713|5711|5713|5712|5705|5704|20598
1651245900000|2022-04-29 15:25:00|5712|5712|5705|5703|5715|5713|5704|5701|29668
1651561200000|2022-05-03 07:00:00|5699|5690|5647|5638|5735|5729|5641|5637|305600
1651561500000|2022-05-03 07:05:00|5646|5637|5666|5663|5669|5663|5614|5607|31532
1651561800000|2022-05-03 07:10:00|5665|5662|5648|5644|5666|5664|5630|5625|27567
1651562100000|2022-05-03 07:15:00|5647|5645|5625|5622|5651|5648|5618|5615|30800
1651562400000|2022-05-03 07:20:00|5626|5623|5652|5650|5656|5653|5623|5622|30585
1651562700000|2022-05-03 07:25:00|5654|5649|5665|5662|5665|5663|5637|5632|20093
1651563000000|2022-05-03 07:30:00|5666|5663|5683|5681|5683|5681|5664|5661|25759
1651563300000|2022-05-03 07:35:00|5682|5682|5683|5680|5693|5691|5679|5677|17134
1651563600000|2022-05-03 07:40:00|5682|5679|5686|5683|5714|5711|5680|5677|31345
1651563900000|2022-05-03 07:45:00|5687|5684|5675|5673|5694|5693|5674|5671|18587
1651564200000|2022-05-03 07:50:00|5674|5672|5678|5676|5688|5684|5673|5671|32719
1651564500000|2022-05-03 07:55:00|5677|5677|5669|5667|5686|5684|5667|5666|21646
1651564800000|2022-05-03 08:00:00|5668|5666|5670|5668|5673|5672|5665|5663|25938
1651565100000|2022-05-03 08:05:00|5671|5669|5663|5661|5681|5679|5663|5661|10407
1651565400000|2022-05-03 08:10:00|5664|5662|5648|5646|5668|5667|5645|5644|17493
1651565700000|2022-05-03 08:15:00|5647|5645|5633|5630|5651|5648|5633|5630|28510
1651566000000|2022-05-03 08:20:00|5634|5631|5640|5638|5643|5641|5634|5631|26047
1651566300000|2022-05-03 08:25:00|5639|5637|5647|5644|5648|5647|5637|5635|14152
1651566600000|2022-05-03 08:30:00|5648|5645|5650|5648|5656|5654|5647|5645|9906
1651566900000|2022-05-03 08:35:00|5651|5649|5651|5649|5654|5652|5646|5645|15235
1651567200000|2022-05-03 08:40:00|5652|5650|5643|5641|5656|5654|5639|5636|20742
1651567500000|2022-05-03 08:45:00|5642|5640|5647|5645|5652|5650|5640|5638|29458
1651567800000|2022-05-03 08:50:00|5646|5644|5648|5646|5649|5646|5638|5637|9217
1651568100000|2022-05-03 08:55:00|5649|5647|5649|5646|5650|5648|5643|5641|15423
1651568400000|2022-05-03 09:00:00|5648|5647|5653|5652|5653|5652|5645|5644|8874
1651568700000|2022-05-03 09:05:00|5654|5653|5654|5652|5655|5654|5647|5645|10260
1651569000000|2022-05-03 09:10:00|5653|5651|5656|5654|5658|5656|5649|5647|11970
1651569300000|2022-05-03 09:15:00|5655|5653|5649|5647|5656|5654|5648|5646|9050
1651569600000|2022-05-03 09:20:00|5650|5648|5649|5648|5651|5650|5642|5641|20987
1651569900000|2022-05-03 09:25:00|5648|5647|5648|5646|5654|5653|5647|5646|14143
1651570200000|2022-05-03 09:30:00|5647|5645|5636|5633|5647|5646|5635|5633|24140
1651570500000|2022-05-03 09:35:00|5638|5634|5645|5643|5648|5645|5636|5634|10675
1651570800000|2022-05-03 09:40:00|5644|5644|5647|5645|5647|5645|5641|5640|8876
1651571100000|2022-05-03 09:45:00|5648|5646|5647|5645|5653|5651|5647|5645|10245
1651571400000|2022-05-03 09:50:00|5648|5646|5637|5635|5652|5650|5637|5635|13705
1651571700000|2022-05-03 09:55:00|5638|5636|5638|5636|5643|5641|5636|5635|13538
1651572000000|2022-05-03 10:00:00|5639|5637|5643|5642|5643|5642|5636|5635|8736
1651572300000|2022-05-03 10:05:00|5642|5641|5641|5639|5647|5645|5640|5638|12337
1651572600000|2022-05-03 10:10:00|5640|5638|5626|5624|5640|5638|5625|5624|22661
1651572900000|2022-05-03 10:15:00|5627|5625|5624|5622|5630|5629|5621|5619|11774
1651573200000|2022-05-03 10:20:00|5625|5623|5624|5622|5626|5625|5618|5617|13675
1651573500000|2022-05-03 10:25:00|5623|5621|5619|5617|5629|5627|5616|5615|27405
1651573800000|2022-05-03 10:30:00|5618|5616|5606|5604|5618|5617|5605|5603|14873
1651574100000|2022-05-03 10:35:00|5607|5605|5605|5603|5614|5613|5603|5602|19701
1651574400000|2022-05-03 10:40:00|5604|5602|5606|5604|5611|5610|5599|5597|17475
1651574700000|2022-05-03 10:45:00|5607|5605|5613|5611|5613|5611|5602|5600|37450
1651575000000|2022-05-03 10:50:00|5612|5610|5605|5603|5612|5610|5600|5598|21132
1651575300000|2022-05-03 10:55:00|5604|5602|5603|5602|5605|5604|5601|5598|11099
1651575600000|2022-05-03 11:00:00|5604|5603|5599|5597|5604|5603|5599|5597|11362
1651575900000|2022-05-03 11:05:00|5600|5598|5594|5592|5603|5601|5593|5591|12849
1651576200000|2022-05-03 11:10:00|5595|5593|5597|5595|5599|5597|5587|5585|20740
1651576500000|2022-05-03 11:15:00|5596|5594|5599|5597|5602|5600|5594|5592|11518
1651576800000|2022-05-03 11:20:00|5600|5598|5595|5594|5602|5600|5595|5594|9800
1651577100000|2022-05-03 11:25:00|5596|5595|5611|5609|5611|5609|5595|5593|18180
1651577400000|2022-05-03 11:30:00|5610|5608|5604|5602|5611|5610|5603|5602|8247
1651577700000|2022-05-03 11:35:00|5605|5603|5606|5604|5610|5608|5602|5601|20056
1651578000000|2022-05-03 11:40:00|5607|5605|5612|5610|5613|5612|5607|5605|16509
1651578300000|2022-05-03 11:45:00|5613|5612|5605|5603|5614|5612|5602|5601|25840
1651578600000|2022-05-03 11:50:00|5606|5604|5610|5608|5614|5611|5603|5601|15317
1651578900000|2022-05-03 11:55:00|5609|5609|5610|5609|5614|5612|5609|5607|8760
1651579200000|2022-05-03 12:00:00|5611|5610|5623|5621|5627|5625|5611|5609|18482
1651579500000|2022-05-03 12:05:00|5622|5620|5620|5618|5622|5620|5614|5612|9408
1651579800000|2022-05-03 12:10:00|5621|5619|5625|5624|5627|5625|5619|5618|22484
1651580100000|2022-05-03 12:15:00|5624|5623|5624|5623|5629|5628|5620|5619|29619
1651580400000|2022-05-03 12:20:00|5625|5622|5628|5627|5631|5629|5621|5620|40015
1651580700000|2022-05-03 12:25:00|5627|5626|5626|5624|5632|5631|5626|5624|14738
1651581000000|2022-05-03 12:30:00|5627|5625|5623|5621|5628|5627|5614|5613|18046
1651581300000|2022-05-03 12:35:00|5622|5622|5645|5643|5649|5647|5622|5622|30982
1651581600000|2022-05-03 12:40:00|5644|5644|5648|5647|5652|5650|5643|5641|24410
1651581900000|2022-05-03 12:45:00|5647|5646|5655|5653|5655|5653|5645|5644|18588
1651582200000|2022-05-03 12:50:00|5654|5652|5648|5646|5654|5652|5641|5640|13739
1651582500000|2022-05-03 12:55:00|5647|5645|5653|5651|5657|5655|5645|5644|11363
1651582800000|2022-05-03 13:00:00|5652|5650|5650|5649|5652|5651|5647|5646|15369
1651583100000|2022-05-03 13:05:00|5651|5650|5644|5643|5653|5651|5642|5640|11086
1651583400000|2022-05-03 13:10:00|5643|5642|5646|5644|5649|5648|5640|5639|24129
1651583700000|2022-05-03 13:15:00|5645|5643|5644|5643|5648|5647|5644|5642|15541
1651584000000|2022-05-03 13:20:00|5645|5644|5650|5648|5650|5648|5638|5637|10166
1651584300000|2022-05-03 13:25:00|5649|5647|5639|5637|5650|5647|5635|5634|26364
1651584600000|2022-05-03 13:30:00|5638|5636|5617|5614|5649|5648|5607|5605|76784
1651584900000|2022-05-03 13:35:00|5618|5615|5620|5617|5632|5630|5603|5601|57260
1651585200000|2022-05-03 13:40:00|5619|5618|5644|5641|5649|5647|5619|5618|37213
1651585500000|2022-05-03 13:45:00|5643|5640|5653|5650|5654|5652|5635|5633|44096
1651585800000|2022-05-03 13:50:00|5652|5649|5656|5653|5658|5657|5646|5645|21280
1651586100000|2022-05-03 13:55:00|5657|5654|5661|5658|5664|5663|5651|5649|31708
1651586400000|2022-05-03 14:00:00|5662|5659|5668|5666|5668|5667|5656|5654|33030
1651586700000|2022-05-03 14:05:00|5670|5667|5664|5662|5673|5671|5660|5659|34427
1651587000000|2022-05-03 14:10:00|5663|5661|5679|5678|5681|5679|5658|5657|65135
1651587300000|2022-05-03 14:15:00|5678|5677|5673|5670|5680|5678|5669|5667|34188
1651587600000|2022-05-03 14:20:00|5672|5669|5671|5669|5673|5672|5665|5663|42209
1651587900000|2022-05-03 14:25:00|5672|5670|5668|5666|5678|5677|5667|5666|53227
1651588200000|2022-05-03 14:30:00|5667|5667|5673|5672|5675|5674|5667|5666|47596
1651588500000|2022-05-03 14:35:00|5674|5671|5665|5663|5674|5671|5664|5662|25629
1651588800000|2022-05-03 14:40:00|5664|5662|5661|5659|5675|5673|5661|5659|28213
1651589100000|2022-05-03 14:45:00|5662|5660|5656|5654|5669|5667|5656|5654|44132
1651589400000|2022-05-03 14:50:00|5657|5655|5657|5656|5666|5665|5655|5654|37101
1651589700000|2022-05-03 14:55:00|5656|5655|5660|5658|5661|5659|5647|5645|69153
1651590000000|2022-05-03 15:00:00|5659|5657|5666|5665|5667|5665|5658|5656|43949
1651590300000|2022-05-03 15:05:00|5667|5666|5658|5657|5667|5666|5653|5652|79446
1651590600000|2022-05-03 15:10:00|5659|5658|5651|5650|5666|5664|5650|5649|54004
1651590900000|2022-05-03 15:15:00|5650|5649|5644|5643|5655|5653|5643|5642|57593
1651591200000|2022-05-03 15:20:00|5643|5642|5650|5649|5653|5652|5643|5642|58320
1651591500000|2022-05-03 15:25:00|5651|5650|5651|5648|5655|5653|5644|5642|60879
1651647600000|2022-05-04 07:00:00|5595|5594|5571|5566|5620|5618|5556|5548|55822
1651647900000|2022-05-04 07:05:00|5572|5568|5571|5568|5594|5587|5566|5560|15454
1651648200000|2022-05-04 07:10:00|5573|5567|5516|5513|5574|5572|5514|5510|28058
1651648500000|2022-05-04 07:15:00|5518|5514|5503|5499|5526|5524|5496|5492|82123
1651648800000|2022-05-04 07:20:00|5501|5500|5470|5467|5504|5503|5463|5460|32523
1651649100000|2022-05-04 07:25:00|5472|5468|5517|5514|5527|5525|5467|5465|76477
1651649400000|2022-05-04 07:30:00|5516|5515|5477|5474|5545|5542|5475|5472|55982
1651649700000|2022-05-04 07:35:00|5475|5473|5483|5480|5528|5524|5471|5469|46129
1651650000000|2022-05-04 07:40:00|5482|5481|5518|5515|5527|5523|5482|5481|29787
1651650300000|2022-05-04 07:45:00|5517|5514|5527|5524|5540|5538|5511|5508|27108
1651650600000|2022-05-04 07:50:00|5526|5523|5526|5524|5536|5534|5521|5518|31834
1651650900000|2022-05-04 07:55:00|5527|5525|5553|5550|5558|5557|5527|5525|34399
1651651200000|2022-05-04 08:00:00|5552|5549|5525|5523|5553|5550|5524|5523|28525
1651651500000|2022-05-04 08:05:00|5524|5522|5511|5510|5524|5522|5507|5505|19894
1651651800000|2022-05-04 08:10:00|5510|5509|5510|5508|5517|5515|5506|5505|34130
1651652100000|2022-05-04 08:15:00|5511|5509|5531|5529|5533|5531|5508|5506|31395
1651652400000|2022-05-04 08:20:00|5530|5528|5527|5526|5530|5528|5517|5514|25770
1651652700000|2022-05-04 08:25:00|5528|5527|5524|5523|5533|5530|5518|5516|24506
1651653000000|2022-05-04 08:30:00|5525|5524|5538|5536|5538|5537|5525|5524|19396
1651653300000|2022-05-04 08:35:00|5537|5535|5560|5558|5565|5562|5536|5534|62800
1651653600000|2022-05-04 08:40:00|5559|5557|5567|5565|5569|5567|5558|5556|11761
1651653900000|2022-05-04 08:45:00|5568|5566|5582|5580|5587|5585|5565|5563|27810
1651654200000|2022-05-04 08:50:00|5583|5581|5573|5571|5585|5583|5571|5569|17701
1651654500000|2022-05-04 08:55:00|5574|5572|5579|5576|5588|5587|5574|5571|16465
1651654800000|2022-05-04 09:00:00|5578|5575|5563|5561|5584|5583|5557|5556|32522
1651655100000|2022-05-04 09:05:00|5564|5562|5573|5571|5577|5574|5562|5561|44052
1651655400000|2022-05-04 09:10:00|5574|5572|5568|5566|5575|5574|5561|5559|18298
1651655700000|2022-05-04 09:15:00|5567|5565|5572|5570|5580|5578|5566|5564|17402
1651656000000|2022-05-04 09:20:00|5571|5569|5559|5556|5571|5569|5551|5550|15993
1651656300000|2022-05-04 09:25:00|5558|5557|5549|5547|5562|5560|5546|5544|18335
1651656600000|2022-05-04 09:30:00|5548|5546|5550|5547|5551|5550|5536|5534|21275
1651656900000|2022-05-04 09:35:00|5551|5548|5537|5535|5553|5551|5535|5533|24608
1651657200000|2022-05-04 09:40:00|5539|5536|5532|5530|5539|5537|5527|5525|22580
1651657500000|2022-05-04 09:45:00|5531|5529|5519|5517|5531|5529|5517|5515|22218
1651657800000|2022-05-04 09:50:00|5520|5518|5515|5513|5522|5520|5513|5511|20925
1651658100000|2022-05-04 09:55:00|5516|5514|5531|5529|5533|5531|5515|5514|28767
1651658400000|2022-05-04 10:00:00|5532|5530|5535|5533|5537|5536|5525|5523|13065
1651658700000|2022-05-04 10:05:00|5534|5532|5536|5535|5540|5538|5532|5530|14684
1651659000000|2022-05-04 10:10:00|5535|5534|5530|5527|5535|5534|5529|5527|7746
1651659300000|2022-05-04 10:15:00|5529|5528|5527|5525|5529|5528|5522|5521|12815
1651659600000|2022-05-04 10:20:00|5526|5526|5527|5525|5529|5527|5519|5517|26312
1651659900000|2022-05-04 10:25:00|5526|5524|5521|5519|5527|5525|5517|5516|19578
1651660200000|2022-05-04 10:30:00|5520|5520|5515|5513|5522|5520|5511|5510|12946
1651660500000|2022-05-04 10:35:00|5514|5514|5513|5511|5515|5514|5508|5506|16573
1651660800000|2022-05-04 10:40:00|5514|5512|5514|5512|5518|5517|5514|5511|3628
1651661100000|2022-05-04 10:45:00|5513|5511|5525|5523|5528|5526|5510|5509|10209
1651661400000|2022-05-04 10:50:00|5524|5522|5519|5517|5525|5523|5519|5517|3685
1651661700000|2022-05-04 10:55:00|5518|5516|5516|5514|5518|5516|5511|5510|11988
1651662000000|2022-05-04 11:00:00|5517|5515|5518|5516|5524|5522|5517|5515|9521
1651662300000|2022-05-04 11:05:00|5517|5517|5519|5518|5521|5520|5513|5512|15704
1651662600000|2022-05-04 11:10:00|5520|5519|5519|5517|5526|5524|5519|5517|7256
1651662900000|2022-05-04 11:15:00|5520|5518|5530|5528|5533|5531|5520|5517|143928
1651663200000|2022-05-04 11:20:00|5529|5529|5531|5530|5536|5535|5529|5529|5303
1651663500000|2022-05-04 11:25:00|5532|5529|5530|5528|5532|5531|5523|5521|21105
1651663800000|2022-05-04 11:30:00|5531|5529|5536|5534|5536|5535|5531|5529|9757
1651664100000|2022-05-04 11:35:00|5537|5535|5532|5530|5538|5537|5532|5530|7910
1651664400000|2022-05-04 11:40:00|5531|5531|5530|5528|5532|5531|5527|5525|21712
1651664700000|2022-05-04 11:45:00|5529|5527|5528|5527|5530|5529|5524|5522|29563
1651665000000|2022-05-04 11:50:00|5529|5528|5529|5527|5538|5536|5527|5525|26285
1651665300000|2022-05-04 11:55:00|5530|5528|5532|5530|5534|5532|5529|5528|23439
1651665600000|2022-05-04 12:00:00|5533|5531|5531|5529|5533|5532|5528|5527|22701
1651665900000|2022-05-04 12:05:00|5530|5530|5523|5522|5531|5530|5521|5520|25679
1651666200000|2022-05-04 12:10:00|5522|5521|5525|5524|5531|5529|5520|5519|28251
1651666500000|2022-05-04 12:15:00|5524|5523|5522|5520|5530|5528|5520|5519|16327
1651666800000|2022-05-04 12:20:00|5523|5521|5499|5497|5524|5522|5498|5497|51449
1651667100000|2022-05-04 12:25:00|5500|5498|5518|5516|5519|5518|5500|5498|31676
1651667400000|2022-05-04 12:30:00|5519|5517|5510|5508|5522|5520|5507|5505|20365
1651667700000|2022-05-04 12:35:00|5509|5507|5506|5504|5513|5511|5505|5503|22564
1651668000000|2022-05-04 12:40:00|5507|5505|5508|5506|5511|5509|5505|5504|11852
1651668300000|2022-05-04 12:45:00|5507|5507|5509|5508|5515|5514|5507|5506|34026
1651668600000|2022-05-04 12:50:00|5510|5507|5510|5509|5514|5512|5509|5507|14172
1651668900000|2022-05-04 12:55:00|5509|5508|5507|5505|5511|5510|5505|5504|11118
1651669200000|2022-05-04 13:00:00|5508|5506|5512|5510|5513|5512|5507|5505|27342
1651669500000|2022-05-04 13:05:00|5513|5511|5503|5501|5516|5515|5501|5499|15258
1651669800000|2022-05-04 13:10:00|5504|5502|5504|5503|5508|5506|5502|5501|16152
1651670100000|2022-05-04 13:15:00|5505|5504|5514|5513|5515|5513|5504|5503|17981
1651670400000|2022-05-04 13:20:00|5515|5514|5520|5518|5529|5528|5515|5514|38136
1651670700000|2022-05-04 13:25:00|5519|5517|5515|5514|5526|5524|5505|5503|44521
1651671000000|2022-05-04 13:30:00|5516|5513|5527|5525|5537|5535|5511|5509|128456
1651671300000|2022-05-04 13:35:00|5526|5524|5525|5523|5546|5544|5523|5521|93363
1651671600000|2022-05-04 13:40:00|5524|5524|5521|5518|5535|5533|5516|5515|43541
1651671900000|2022-05-04 13:45:00|5520|5519|5512|5509|5532|5531|5511|5509|43762
1651672200000|2022-05-04 13:50:00|5511|5508|5509|5507|5513|5512|5499|5497|44174
1651672500000|2022-05-04 13:55:00|5510|5508|5522|5511|5524|5513|5504|5501|33417
1651672800000|2022-05-04 14:00:00|5524|5512|5502|5500|5538|5522|5502|5500|33217
1651673100000|2022-05-04 14:05:00|5503|5501|5512|5510|5516|5515|5502|5500|37063
1651673400000|2022-05-04 14:10:00|5511|5511|5514|5512|5527|5525|5510|5508|35288
1651673700000|2022-05-04 14:15:00|5513|5511|5519|5517|5523|5520|5510|5508|16927
1651674000000|2022-05-04 14:20:00|5518|5518|5529|5527|5531|5530|5518|5517|30558
1651674300000|2022-05-04 14:25:00|5528|5526|5528|5526|5540|5538|5525|5524|25902
1651674600000|2022-05-04 14:30:00|5529|5527|5515|5514|5530|5529|5514|5513|26168
1651674900000|2022-05-04 14:35:00|5514|5513|5525|5522|5526|5524|5513|5512|28386
1651675200000|2022-05-04 14:40:00|5524|5523|5519|5517|5526|5525|5510|5509|39433
1651675500000|2022-05-04 14:45:00|5520|5518|5516|5514|5520|5519|5514|5513|21202
1651675800000|2022-05-04 14:50:00|5515|5515|5519|5517|5521|5520|5510|5509|23359
1651676100000|2022-05-04 14:55:00|5518|5516|5522|5520|5526|5525|5515|5514|44379
1651676400000|2022-05-04 15:00:00|5523|5521|5524|5522|5528|5526|5520|5518|21224
1651676700000|2022-05-04 15:05:00|5523|5523|5524|5522|5528|5527|5522|5521|27293
1651677000000|2022-05-04 15:10:00|5523|5521|5507|5505|5524|5523|5505|5503|35862
1651677300000|2022-05-04 15:15:00|5506|5504|5495|5493|5507|5506|5494|5492|39825
1651677600000|2022-05-04 15:20:00|5494|5494|5485|5483|5494|5494|5483|5482|49643
1651677900000|2022-05-04 15:25:00|5484|5482|5477|5474|5484|5483|5470|5468|227693
1651734000000|2022-05-05 07:00:00|5639|5631|5635|5629|5667|5660|5617|5610|208043
1651734300000|2022-05-05 07:05:00|5636|5630|5612|5609|5637|5631|5592|5587|56188
1651734600000|2022-05-05 07:10:00|5613|5610|5620|5616|5635|5631|5601|5599|24377
1651734900000|2022-05-05 07:15:00|5619|5617|5640|5639|5646|5645|5611|5608|28991
1651735200000|2022-05-05 07:20:00|5641|5640|5628|5625|5647|5646|5625|5621|16185
1651735500000|2022-05-05 07:25:00|5627|5626|5630|5628|5640|5637|5623|5620|13984
1651735800000|2022-05-05 07:30:00|5631|5629|5626|5624|5633|5630|5620|5617|22695
1651736100000|2022-05-05 07:35:00|5627|5625|5628|5626|5633|5632|5618|5617|12285
1651736400000|2022-05-05 07:40:00|5627|5624|5633|5630|5634|5633|5622|5619|39765
1651736700000|2022-05-05 07:45:00|5634|5631|5647|5644|5658|5656|5632|5630|35319
1651737000000|2022-05-05 07:50:00|5646|5645|5643|5642|5648|5647|5641|5640|12859
1651737300000|2022-05-05 07:55:00|5642|5641|5662|5661|5664|5661|5640|5638|25135
1651737600000|2022-05-05 08:00:00|5661|5660|5634|5632|5663|5661|5633|5631|18480
1651737900000|2022-05-05 08:05:00|5633|5631|5632|5629|5641|5639|5628|5627|26485
1651738200000|2022-05-05 08:10:00|5631|5630|5646|5644|5654|5651|5626|5624|29616
1651738500000|2022-05-05 08:15:00|5644|5643|5658|5655|5663|5660|5644|5642|16786
1651738800000|2022-05-05 08:20:00|5659|5656|5682|5680|5686|5684|5654|5652|27011
1651739100000|2022-05-05 08:25:00|5681|5679|5668|5666|5686|5684|5661|5658|64763
1651739400000|2022-05-05 08:30:00|5669|5667|5649|5646|5670|5668|5646|5644|20456
1651739700000|2022-05-05 08:35:00|5648|5645|5625|5622|5651|5648|5622|5620|42351
1651740000000|2022-05-05 08:40:00|5624|5621|5606|5604|5624|5621|5605|5604|20069
1651740300000|2022-05-05 08:45:00|5605|5605|5602|5600|5611|5608|5596|5595|38399
1651740600000|2022-05-05 08:50:00|5603|5601|5600|5598|5604|5603|5594|5592|30733
1651740900000|2022-05-05 08:55:00|5599|5597|5594|5591|5599|5597|5585|5583|14263
1651741200000|2022-05-05 09:00:00|5593|5592|5589|5587|5598|5596|5588|5587|6126
1651741500000|2022-05-05 09:05:00|5590|5588|5578|5576|5592|5589|5570|5569|19852
1651741800000|2022-05-05 09:10:00|5577|5575|5587|5584|5587|5585|5575|5574|33870
1651742100000|2022-05-05 09:15:00|5586|5585|5585|5582|5587|5586|5579|5577|6931
1651742400000|2022-05-05 09:20:00|5584|5583|5578|5576|5587|5586|5577|5575|5001
1651742700000|2022-05-05 09:25:00|5579|5577|5575|5573|5582|5581|5573|5571|11672
1651743000000|2022-05-05 09:30:00|5576|5574|5574|5572|5587|5584|5573|5572|26297
1651743300000|2022-05-05 09:35:00|5575|5573|5576|5574|5584|5582|5574|5572|47341
1651743600000|2022-05-05 09:40:00|5575|5573|5576|5574|5580|5578|5567|5564|14384
1651743900000|2022-05-05 09:45:00|5575|5573|5577|5575|5581|5579|5573|5572|26747
1651744200000|2022-05-05 09:50:00|5576|5576|5571|5569|5577|5576|5569|5568|6653
1651744500000|2022-05-05 09:55:00|5572|5570|5561|5559|5577|5575|5560|5558|9509
1651744800000|2022-05-05 10:00:00|5562|5560|5559|5557|5566|5565|5557|5556|32851
1651745100000|2022-05-05 10:05:00|5558|5556|5563|5562|5566|5564|5556|5555|8976
1651745400000|2022-05-05 10:10:00|5564|5563|5578|5576|5578|5577|5564|5563|6001
1651745700000|2022-05-05 10:15:00|5579|5577|5575|5574|5580|5578|5572|5571|40519
1651746000000|2022-05-05 10:20:00|5576|5573|5569|5568|5576|5573|5566|5565|8302
1651746300000|2022-05-05 10:25:00|5568|5567|5571|5569|5576|5574|5565|5564|10309
1651746600000|2022-05-05 10:30:00|5572|5570|5573|5571|5573|5572|5568|5567|8146
1651746900000|2022-05-05 10:35:00|5572|5572|5571|5570|5572|5572|5564|5563|9145
1651747200000|2022-05-05 10:40:00|5572|5571|5575|5573|5576|5575|5572|5571|6359
1651747500000|2022-05-05 10:45:00|5574|5574|5576|5574|5578|5576|5571|5569|12122
1651747800000|2022-05-05 10:50:00|5577|5575|5580|5578|5581|5579|5572|5571|13761
1651748100000|2022-05-05 10:55:00|5581|5579|5584|5582|5584|5582|5573|5572|11852
1651748400000|2022-05-05 11:00:00|5585|5583|5583|5581|5591|5589|5573|5569|33742
1651748700000|2022-05-05 11:05:00|5584|5582|5597|5595|5598|5596|5584|5581|38974
1651749000000|2022-05-05 11:10:00|5598|5596|5601|5599|5609|5608|5597|5596|15863
1651749300000|2022-05-05 11:15:00|5600|5600|5593|5590|5606|5604|5591|5590|14720
1651749600000|2022-05-05 11:20:00|5592|5589|5591|5589|5593|5590|5582|5579|11053
1651749900000|2022-05-05 11:25:00|5592|5590|5588|5586|5594|5593|5587|5585|10899
1651750200000|2022-05-05 11:30:00|5587|5587|5594|5592|5602|5600|5587|5586|15608
1651750500000|2022-05-05 11:35:00|5593|5591|5603|5601|5607|5605|5590|5588|12609
1651750800000|2022-05-05 11:40:00|5604|5602|5630|5628|5630|5628|5604|5601|24192
1651751100000|2022-05-05 11:45:00|5631|5629|5636|5634|5652|5649|5630|5629|32523
1651751400000|2022-05-05 11:50:00|5637|5635|5637|5635|5646|5645|5630|5629|10138
1651751700000|2022-05-05 11:55:00|5636|5634|5637|5634|5641|5638|5633|5631|11225
1651752000000|2022-05-05 12:00:00|5636|5635|5636|5635|5643|5641|5634|5632|3220
1651752300000|2022-05-05 12:05:00|5635|5634|5640|5639|5640|5639|5634|5633|4625
1651752600000|2022-05-05 12:10:00|5639|5638|5642|5640|5651|5649|5639|5638|9993
1651752900000|2022-05-05 12:15:00|5643|5641|5641|5639|5643|5641|5636|5634|16775
1651753200000|2022-05-05 12:20:00|5640|5640|5645|5643|5654|5653|5640|5639|7239
1651753500000|2022-05-05 12:25:00|5646|5644|5657|5655|5657|5655|5643|5642|11557
1651753800000|2022-05-05 12:30:00|5656|5654|5661|5658|5664|5662|5652|5650|14877
1651754100000|2022-05-05 12:35:00|5660|5659|5656|5654|5663|5660|5653|5651|11348
1651754400000|2022-05-05 12:40:00|5655|5653|5664|5662|5667|5665|5653|5651|6608
1651754700000|2022-05-05 12:45:00|5665|5663|5659|5657|5665|5663|5658|5657|5303
1651755000000|2022-05-05 12:50:00|5658|5656|5656|5655|5661|5659|5653|5651|9512
1651755300000|2022-05-05 12:55:00|5657|5656|5656|5654|5660|5658|5653|5652|7309
1651755600000|2022-05-05 13:00:00|5655|5655|5653|5650|5662|5660|5649|5647|13498
1651755900000|2022-05-05 13:05:00|5654|5651|5649|5647|5655|5653|5648|5646|7366
1651756200000|2022-05-05 13:10:00|5650|5648|5649|5648|5653|5651|5644|5642|12576
1651756500000|2022-05-05 13:15:00|5648|5647|5647|5645|5656|5653|5646|5644|9265
1651756800000|2022-05-05 13:20:00|5646|5646|5650|5649|5654|5652|5646|5645|17351
1651757100000|2022-05-05 13:25:00|5649|5648|5643|5641|5658|5656|5638|5637|30458
1651757400000|2022-05-05 13:30:00|5642|5642|5671|5669|5675|5673|5642|5641|87304
1651757700000|2022-05-05 13:35:00|5672|5670|5652|5651|5673|5671|5640|5639|36919
1651758000000|2022-05-05 13:40:00|5651|5649|5627|5625|5661|5659|5626|5624|33407
1651758300000|2022-05-05 13:45:00|5626|5624|5599|5596|5629|5628|5597|5595|63700
1651758600000|2022-05-05 13:50:00|5598|5595|5605|5603|5609|5608|5595|5592|29377
1651758900000|2022-05-05 13:55:00|5604|5602|5604|5601|5608|5606|5592|5590|27992
1651759200000|2022-05-05 14:00:00|5603|5602|5589|5587|5605|5603|5589|5587|29359
1651759500000|2022-05-05 14:05:00|5588|5588|5592|5590|5603|5601|5587|5585|68132
1651759800000|2022-05-05 14:10:00|5591|5589|5598|5596|5600|5598|5579|5577|21636
1651760100000|2022-05-05 14:15:00|5597|5595|5592|5590|5600|5598|5584|5582|23297
1651760400000|2022-05-05 14:20:00|5591|5589|5568|5566|5591|5589|5564|5562|24014
1651760700000|2022-05-05 14:25:00|5569|5567|5573|5571|5579|5577|5566|5564|83192
1651761000000|2022-05-05 14:30:00|5572|5570|5569|5567|5576|5575|5563|5561|15441
1651761300000|2022-05-05 14:35:00|5568|5568|5556|5555|5575|5573|5555|5553|28277
1651761600000|2022-05-05 14:40:00|5555|5554|5551|5549|5557|5556|5535|5534|31244
1651761900000|2022-05-05 14:45:00|5550|5550|5518|5516|5551|5550|5517|5515|91371
1651762200000|2022-05-05 14:50:00|5517|5515|5508|5507|5527|5525|5503|5501|125644
1651762500000|2022-05-05 14:55:00|5507|5506|5530|5528|5532|5531|5507|5506|86815
1651762800000|2022-05-05 15:00:00|5529|5527|5518|5516|5530|5528|5516|5514|56575
1651763100000|2022-05-05 15:05:00|5517|5517|5501|5499|5524|5522|5496|5495|75927
1651763400000|2022-05-05 15:10:00|5500|5498|5488|5486|5500|5499|5475|5474|82831
1651763700000|2022-05-05 15:15:00|5487|5485|5477|5475|5487|5485|5472|5470|73860
1651764000000|2022-05-05 15:20:00|5476|5476|5471|5469|5486|5485|5469|5467|89562
1651764300000|2022-05-05 15:25:00|5474|5470|5481|5478|5485|5482|5466|5465|94019
1651820400000|2022-05-06 07:00:00|5478|5469|5468|5465|5500|5495|5447|5444|61544
1651820700000|2022-05-06 07:05:00|5467|5463|5472|5470|5474|5472|5457|5453|24709
1651821000000|2022-05-06 07:10:00|5473|5469|5466|5463|5478|5476|5448|5445|43777
1651821300000|2022-05-06 07:15:00|5467|5464|5468|5466|5486|5483|5453|5449|41987
1651821600000|2022-05-06 07:20:00|5469|5467|5451|5449|5470|5469|5449|5447|26813
1651821900000|2022-05-06 07:25:00|5452|5450|5452|5450|5466|5464|5451|5450|25979
1651822200000|2022-05-06 07:30:00|5451|5451|5431|5429|5456|5453|5428|5427|36291
1651822500000|2022-05-06 07:35:00|5432|5430|5458|5456|5464|5462|5431|5429|30051
1651822800000|2022-05-06 07:40:00|5457|5455|5445|5443|5463|5462|5440|5439|31950
1651823100000|2022-05-06 07:45:00|5446|5444|5448|5447|5460|5458|5445|5444|21839
1651823400000|2022-05-06 07:50:00|5449|5448|5468|5465|5473|5472|5444|5443|50552
1651823700000|2022-05-06 07:55:00|5469|5466|5482|5480|5484|5482|5464|5461|14214
1651824000000|2022-05-06 08:00:00|5483|5479|5464|5462|5488|5484|5458|5456|14539
1651824300000|2022-05-06 08:05:00|5465|5463|5468|5466|5475|5471|5452|5451|12909
1651824600000|2022-05-06 08:10:00|5469|5467|5445|5444|5470|5467|5445|5444|13275
1651824900000|2022-05-06 08:15:00|5446|5443|5454|5453|5455|5454|5434|5431|23834
1651825200000|2022-05-06 08:20:00|5455|5454|5445|5443|5461|5459|5443|5442|6161
1651825500000|2022-05-06 08:25:00|5447|5444|5444|5442|5455|5453|5444|5442|8765
1651825800000|2022-05-06 08:30:00|5446|5443|5456|5454|5462|5460|5446|5443|27068
1651826100000|2022-05-06 08:35:00|5457|5455|5459|5457|5465|5463|5454|5451|27107
1651826400000|2022-05-06 08:40:00|5458|5456|5458|5456|5460|5458|5452|5451|20087
1651826700000|2022-05-06 08:45:00|5459|5457|5475|5473|5475|5474|5458|5457|12467
1651827000000|2022-05-06 08:50:00|5474|5474|5467|5465|5482|5480|5465|5463|11447
1651827300000|2022-05-06 08:55:00|5466|5464|5465|5462|5468|5467|5457|5455|10919
1651827600000|2022-05-06 09:00:00|5466|5463|5467|5465|5472|5470|5462|5459|23713
1651827900000|2022-05-06 09:05:00|5468|5466|5460|5457|5470|5468|5455|5454|8416
1651828200000|2022-05-06 09:10:00|5459|5456|5452|5450|5460|5457|5452|5450|10469
1651828500000|2022-05-06 09:15:00|5451|5449|5445|5442|5452|5450|5440|5438|18039
1651828800000|2022-05-06 09:20:00|5444|5443|5434|5433|5444|5443|5432|5430|21282
1651829100000|2022-05-06 09:25:00|5435|5434|5435|5433|5441|5439|5432|5430|42908
1651829400000|2022-05-06 09:30:00|5436|5432|5425|5424|5436|5433|5423|5421|34854
1651829700000|2022-05-06 09:35:00|5426|5425|5443|5442|5445|5443|5425|5424|13315
1651830000000|2022-05-06 09:40:00|5444|5443|5427|5425|5450|5448|5423|5421|39038
1651830300000|2022-05-06 09:45:00|5426|5424|5441|5439|5447|5444|5424|5422|14339
1651830600000|2022-05-06 09:50:00|5442|5440|5441|5439|5447|5445|5436|5434|24759
1651830900000|2022-05-06 09:55:00|5440|5440|5442|5440|5444|5442|5437|5435|20152
1651831200000|2022-05-06 10:00:00|5443|5441|5428|5426|5446|5444|5428|5426|14467
1651831500000|2022-05-06 10:05:00|5427|5425|5426|5425|5436|5434|5426|5424|50543
1651831800000|2022-05-06 10:10:00|5425|5424|5428|5426|5430|5428|5424|5422|28990
1651832100000|2022-05-06 10:15:00|5427|5425|5424|5423|5428|5426|5422|5421|11858
1651832400000|2022-05-06 10:20:00|5425|5424|5421|5419|5432|5430|5421|5419|35329
1651832700000|2022-05-06 10:25:00|5422|5420|5449|5447|5450|5447|5422|5420|75211
1651833000000|2022-05-06 10:30:00|5450|5448|5431|5430|5452|5449|5431|5428|47846
1651833300000|2022-05-06 10:35:00|5432|5431|5429|5427|5435|5432|5425|5424|20122
1651833600000|2022-05-06 10:40:00|5428|5426|5422|5420|5429|5426|5421|5420|9750
1651833900000|2022-05-06 10:45:00|5421|5419|5426|5425|5433|5431|5420|5419|13154
1651834200000|2022-05-06 10:50:00|5425|5424|5421|5419|5425|5424|5419|5418|45755
1651834500000|2022-05-06 10:55:00|5420|5420|5420|5418|5422|5420|5414|5412|18315
1651834800000|2022-05-06 11:00:00|5419|5417|5408|5405|5419|5418|5407|5405|34213
1651835100000|2022-05-06 11:05:00|5406|5406|5416|5415|5416|5415|5405|5402|38619
1651835400000|2022-05-06 11:10:00|5417|5416|5411|5409|5418|5416|5408|5407|31828
1651835700000|2022-05-06 11:15:00|5412|5410|5412|5410|5412|5411|5406|5404|10499
1651836000000|2022-05-06 11:20:00|5413|5409|5415|5413|5415|5413|5410|5408|8932
1651836300000|2022-05-06 11:25:00|5414|5414|5418|5416|5421|5420|5414|5412|16951
1651836600000|2022-05-06 11:30:00|5419|5417|5411|5409|5420|5419|5406|5404|13558
1651836900000|2022-05-06 11:35:00|5412|5410|5418|5416|5422|5420|5411|5410|9256
1651837200000|2022-05-06 11:40:00|5417|5417|5419|5417|5420|5418|5415|5413|9506
1651837500000|2022-05-06 11:45:00|5420|5418|5420|5418|5423|5421|5419|5417|18478
1651837800000|2022-05-06 11:50:00|5421|5419|5416|5414|5421|5419|5414|5413|6820
1651838100000|2022-05-06 11:55:00|5415|5413|5420|5418|5421|5419|5413|5412|11667
1651838400000|2022-05-06 12:00:00|5419|5417|5422|5420|5423|5422|5417|5415|3469
1651838700000|2022-05-06 12:05:00|5421|5421|5428|5426|5429|5427|5417|5415|24405
1651839000000|2022-05-06 12:10:00|5427|5425|5426|5424|5431|5428|5421|5419|15404
1651839300000|2022-05-06 12:15:00|5427|5425|5431|5429|5441|5438|5427|5425|7264
1651839600000|2022-05-06 12:20:00|5430|5428|5429|5428|5434|5432|5425|5424|9194
1651839900000|2022-05-06 12:25:00|5428|5427|5440|5438|5441|5439|5426|5425|11268
1651840200000|2022-05-06 12:30:00|5441|5439|5446|5443|5466|5463|5437|5434|24314
1651840500000|2022-05-06 12:35:00|5447|5444|5468|5466|5469|5466|5445|5443|9650
1651840800000|2022-05-06 12:40:00|5469|5467|5459|5456|5478|5475|5457|5455|21240
1651841100000|2022-05-06 12:45:00|5460|5457|5444|5442|5464|5462|5442|5440|21802
1651841400000|2022-05-06 12:50:00|5445|5443|5440|5437|5452|5450|5436|5435|20952
1651841700000|2022-05-06 12:55:00|5441|5438|5433|5431|5441|5439|5429|5428|18969
1651842000000|2022-05-06 13:00:00|5434|5432|5418|5416|5439|5437|5417|5416|26661
1651842300000|2022-05-06 13:05:00|5420|5417|5420|5418|5430|5428|5414|5412|17215
1651842600000|2022-05-06 13:10:00|5419|5417|5433|5431|5436|5434|5415|5413|19847
1651842900000|2022-05-06 13:15:00|5434|5432|5423|5421|5434|5433|5420|5418|21205
1651843200000|2022-05-06 13:20:00|5424|5422|5434|5431|5437|5435|5423|5421|21222
1651843500000|2022-05-06 13:25:00|5433|5432|5440|5439|5440|5439|5432|5430|24532
1651843800000|2022-05-06 13:30:00|5439|5438|5432|5430|5464|5462|5428|5426|122187
1651844100000|2022-05-06 13:35:00|5431|5429|5415|5412|5436|5434|5411|5410|54173
1651844400000|2022-05-06 13:40:00|5414|5411|5404|5401|5420|5417|5401|5400|40471
1651844700000|2022-05-06 13:45:00|5405|5402|5394|5393|5407|5404|5381|5379|54309
1651845000000|2022-05-06 13:50:00|5395|5394|5379|5377|5405|5402|5378|5377|46921
1651845300000|2022-05-06 13:55:00|5380|5378|5376|5374|5384|5381|5364|5362|43152
1651845600000|2022-05-06 14:00:00|5377|5373|5383|5381|5392|5390|5373|5371|33193
1651845900000|2022-05-06 14:05:00|5384|5382|5395|5393|5410|5407|5384|5382|46614
1651846200000|2022-05-06 14:10:00|5396|5394|5398|5396|5402|5399|5381|5378|45959
1651846500000|2022-05-06 14:15:00|5399|5397|5412|5410|5419|5418|5399|5396|52745
1651846800000|2022-05-06 14:20:00|5411|5409|5420|5418|5426|5424|5409|5407|45459
1651847100000|2022-05-06 14:25:00|5421|5419|5418|5416|5437|5435|5418|5416|54246
1651847400000|2022-05-06 14:30:00|5417|5417|5423|5421|5438|5437|5417|5415|31337
1651847700000|2022-05-06 14:35:00|5424|5422|5423|5421|5424|5422|5411|5410|38035
1651848000000|2022-05-06 14:40:00|5424|5422|5428|5426|5434|5432|5418|5416|35531
1651848300000|2022-05-06 14:45:00|5427|5425|5448|5447|5453|5451|5425|5424|79978
1651848600000|2022-05-06 14:50:00|5449|5446|5455|5453|5457|5455|5444|5443|63950
1651848900000|2022-05-06 14:55:00|5456|5454|5455|5454|5465|5462|5450|5448|205668
1651849200000|2022-05-06 15:00:00|5454|5453|5445|5444|5456|5455|5441|5440|40468
1651849500000|2022-05-06 15:05:00|5446|5445|5457|5455|5461|5459|5440|5438|38114
1651849800000|2022-05-06 15:10:00|5456|5456|5462|5460|5462|5461|5448|5446|34284
1651850100000|2022-05-06 15:15:00|5461|5459|5454|5453|5463|5462|5454|5453|30980
1651850400000|2022-05-06 15:20:00|5455|5454|5464|5462|5468|5466|5453|5452|38362
1651850700000|2022-05-06 15:25:00|5465|5463|5461|5458|5465|5464|5453|5451|43318
1652079600000|2022-05-09 07:00:00|5370|5366|5286|5283|5370|5366|5286|5283|168161
1652079900000|2022-05-09 07:05:00|5285|5284|5325|5324|5329|5326|5282|5280|91860
1652080200000|2022-05-09 07:10:00|5328|5325|5326|5324|5345|5341|5325|5321|22246
1652080500000|2022-05-09 07:15:00|5327|5325|5341|5339|5348|5347|5326|5323|25532
1652080800000|2022-05-09 07:20:00|5340|5337|5318|5316|5344|5342|5316|5313|31683
1652081100000|2022-05-09 07:25:00|5319|5317|5315|5313|5325|5324|5310|5308|27011
1652081400000|2022-05-09 07:30:00|5316|5314|5334|5331|5337|5335|5314|5312|29416
1652081700000|2022-05-09 07:35:00|5333|5332|5329|5326|5339|5337|5328|5325|23623
1652082000000|2022-05-09 07:40:00|5330|5327|5297|5295|5333|5331|5296|5294|43697
1652082300000|2022-05-09 07:45:00|5296|5294|5311|5309|5311|5309|5291|5288|31867
1652082600000|2022-05-09 07:50:00|5312|5310|5320|5317|5320|5318|5304|5303|18441
1652082900000|2022-05-09 07:55:00|5319|5318|5316|5314|5322|5320|5304|5302|33067
1652083200000|2022-05-09 08:00:00|5317|5315|5304|5303|5318|5315|5297|5294|20956
1652083500000|2022-05-09 08:05:00|5305|5304|5303|5301|5307|5305|5298|5297|19487
1652083800000|2022-05-09 08:10:00|5304|5302|5307|5306|5312|5311|5302|5301|20649
1652084100000|2022-05-09 08:15:00|5306|5305|5287|5284|5307|5306|5285|5283|33200
1652084400000|2022-05-09 08:20:00|5286|5285|5268|5266|5289|5287|5265|5262|44913
1652084700000|2022-05-09 08:25:00|5267|5267|5260|5257|5271|5269|5260|5257|20349
1652085000000|2022-05-09 08:30:00|5259|5258|5239|5236|5259|5259|5236|5233|44512
1652085300000|2022-05-09 08:35:00|5238|5235|5233|5231|5239|5237|5232|5230|31598
1652085600000|2022-05-09 08:40:00|5232|5229|5231|5229|5241|5238|5217|5215|68719
1652085900000|2022-05-09 08:45:00|5232|5230|5213|5211|5232|5230|5212|5211|42894
1652086200000|2022-05-09 08:50:00|5214|5212|5209|5208|5215|5214|5203|5201|82077
1652086500000|2022-05-09 08:55:00|5210|5209|5200|5198|5212|5210|5199|5197|81230
1652086800000|2022-05-09 09:00:00|5199|5197|5210|5209|5213|5211|5197|5195|27011
1652087100000|2022-05-09 09:05:00|5211|5210|5213|5211|5222|5221|5209|5208|28663
1652087400000|2022-05-09 09:10:00|5212|5212|5248|5244|5254|5251|5212|5212|72843
1652087700000|2022-05-09 09:15:00|5249|5245|5243|5241|5255|5253|5242|5239|15118
1652088000000|2022-05-09 09:20:00|5244|5242|5246|5244|5255|5252|5243|5242|15984
1652088300000|2022-05-09 09:25:00|5245|5245|5231|5229|5245|5245|5228|5226|16581
1652088600000|2022-05-09 09:30:00|5230|5228|5223|5221|5232|5231|5222|5221|14529
1652088900000|2022-05-09 09:35:00|5224|5222|5227|5225|5233|5232|5223|5221|11615
1652089200000|2022-05-09 09:40:00|5228|5226|5230|5228|5232|5231|5221|5220|14688
1652089500000|2022-05-09 09:45:00|5231|5229|5230|5228|5231|5229|5223|5221|7370
1652089800000|2022-05-09 09:50:00|5231|5229|5229|5226|5236|5234|5224|5223|11439
1652090100000|2022-05-09 09:55:00|5228|5227|5226|5225|5230|5228|5220|5218|13901
1652090400000|2022-05-09 10:00:00|5227|5226|5228|5226|5232|5230|5226|5225|8862
1652090700000|2022-05-09 10:05:00|5227|5225|5228|5226|5229|5227|5222|5220|9670
1652091000000|2022-05-09 10:10:00|5229|5227|5221|5219|5230|5228|5221|5219|26996
1652091300000|2022-05-09 10:15:00|5222|5220|5214|5213|5222|5220|5211|5209|58074
1652091600000|2022-05-09 10:20:00|5215|5212|5200|5198|5215|5214|5196|5195|36913
1652091900000|2022-05-09 10:25:00|5201|5199|5209|5208|5210|5208|5201|5199|14685
1652092200000|2022-05-09 10:30:00|5210|5209|5194|5193|5213|5212|5194|5193|24405
1652092500000|2022-05-09 10:35:00|5195|5194|5189|5187|5199|5198|5189|5187|21922
1652092800000|2022-05-09 10:40:00|5190|5188|5188|5187|5191|5190|5179|5177|21592
1652093100000|2022-05-09 10:45:00|5189|5188|5186|5184|5189|5188|5175|5174|31865
1652093400000|2022-05-09 10:50:00|5187|5185|5182|5180|5187|5185|5177|5175|102077
1652093700000|2022-05-09 10:55:00|5181|5179|5177|5175|5188|5186|5172|5171|31546
1652094000000|2022-05-09 11:00:00|5176|5176|5185|5183|5189|5188|5176|5176|32699
1652094300000|2022-05-09 11:05:00|5184|5184|5192|5190|5194|5192|5180|5179|16770
1652094600000|2022-05-09 11:10:00|5193|5191|5185|5183|5193|5192|5184|5183|20721
1652094900000|2022-05-09 11:15:00|5184|5182|5177|5176|5188|5186|5177|5175|46899
1652095200000|2022-05-09 11:20:00|5178|5175|5182|5181|5183|5182|5174|5172|23008
1652095500000|2022-05-09 11:25:00|5181|5180|5180|5178|5183|5182|5179|5177|10416
1652095800000|2022-05-09 11:30:00|5179|5177|5179|5178|5182|5181|5176|5175|34301
1652096100000|2022-05-09 11:35:00|5178|5177|5187|5185|5187|5185|5176|5175|23783
1652096400000|2022-05-09 11:40:00|5188|5186|5193|5191|5193|5192|5187|5185|21900
1652096700000|2022-05-09 11:45:00|5192|5190|5198|5196|5201|5200|5190|5189|12359
1652097000000|2022-05-09 11:50:00|5199|5197|5204|5203|5204|5203|5198|5196|9583
1652097300000|2022-05-09 11:55:00|5206|5204|5199|5197|5206|5204|5196|5194|5000
1652097600000|2022-05-09 12:00:00|5198|5196|5209|5207|5209|5207|5195|5193|39297
1652097900000|2022-05-09 12:05:00|5210|5208|5221|5219|5222|5220|5207|5205|20965
1652098200000|2022-05-09 12:10:00|5220|5220|5215|5213|5223|5221|5211|5209|42781
1652098500000|2022-05-09 12:15:00|5216|5212|5219|5217|5220|5218|5210|5208|29004
1652098800000|2022-05-09 12:20:00|5218|5216|5215|5214|5221|5219|5213|5212|21269
1652099100000|2022-05-09 12:25:00|5216|5213|5207|5206|5222|5220|5207|5205|20609
1652099400000|2022-05-09 12:30:00|5206|5205|5203|5201|5209|5207|5199|5197|14289
1652099700000|2022-05-09 12:35:00|5204|5202|5221|5219|5221|5219|5204|5202|11017
1652100000000|2022-05-09 12:40:00|5222|5220|5230|5228|5240|5239|5222|5220|18143
1652100300000|2022-05-09 12:45:00|5231|5229|5230|5228|5234|5232|5228|5226|8595
1652100600000|2022-05-09 12:50:00|5231|5229|5244|5242|5244|5243|5225|5223|21410
1652100900000|2022-05-09 12:55:00|5245|5243|5236|5234|5248|5247|5232|5230|24155
1652101200000|2022-05-09 13:00:00|5235|5233|5229|5228|5236|5234|5228|5226|19376
1652101500000|2022-05-09 13:05:00|5230|5229|5238|5236|5238|5237|5229|5228|21813
1652101800000|2022-05-09 13:10:00|5239|5237|5247|5244|5250|5249|5232|5230|49608
1652102100000|2022-05-09 13:15:00|5246|5243|5249|5247|5250|5249|5246|5243|14161
1652102400000|2022-05-09 13:20:00|5250|5248|5245|5243|5256|5253|5242|5240|43150
1652102700000|2022-05-09 13:25:00|5246|5244|5245|5243|5249|5248|5240|5239|84798
1652103000000|2022-05-09 13:30:00|5244|5242|5258|5256|5259|5258|5226|5224|137391
1652103300000|2022-05-09 13:35:00|5257|5255|5267|5265|5268|5266|5241|5238|94634
1652103600000|2022-05-09 13:40:00|5266|5264|5238|5236|5268|5267|5224|5222|108142
1652103900000|2022-05-09 13:45:00|5237|5235|5238|5235|5239|5238|5219|5217|53637
1652104200000|2022-05-09 13:50:00|5239|5236|5270|5269|5273|5271|5235|5233|88406
1652104500000|2022-05-09 13:55:00|5269|5268|5266|5263|5272|5270|5254|5252|21421
1652104800000|2022-05-09 14:00:00|5265|5265|5262|5260|5272|5271|5252|5251|27162
1652105100000|2022-05-09 14:05:00|5263|5261|5246|5244|5264|5263|5243|5242|33034
1652105400000|2022-05-09 14:10:00|5247|5245|5265|5262|5271|5270|5247|5245|36389
1652105700000|2022-05-09 14:15:00|5264|5263|5258|5256|5271|5270|5255|5254|25768
1652106000000|2022-05-09 14:20:00|5257|5255|5248|5247|5260|5259|5246|5245|24214
1652106300000|2022-05-09 14:25:00|5247|5246|5243|5241|5258|5257|5239|5238|76442
1652106600000|2022-05-09 14:30:00|5242|5240|5244|5242|5249|5247|5231|5230|33139
1652106900000|2022-05-09 14:35:00|5243|5241|5233|5231|5250|5248|5229|5227|35065
1652107200000|2022-05-09 14:40:00|5234|5232|5236|5234|5240|5238|5229|5227|28589
1652107500000|2022-05-09 14:45:00|5235|5233|5240|5238|5246|5245|5235|5233|27767
1652107800000|2022-05-09 14:50:00|5241|5239|5230|5229|5244|5243|5229|5228|36331
1652108100000|2022-05-09 14:55:00|5229|5228|5220|5218|5232|5231|5219|5218|31497
1652108400000|2022-05-09 15:00:00|5219|5217|5223|5222|5229|5227|5215|5213|34514
1652108700000|2022-05-09 15:05:00|5222|5221|5211|5210|5223|5221|5208|5206|103035
1652109000000|2022-05-09 15:10:00|5210|5209|5211|5210|5213|5212|5207|5206|50900
1652109300000|2022-05-09 15:15:00|5210|5209|5220|5219|5226|5224|5210|5209|521881
1652109600000|2022-05-09 15:20:00|5219|5218|5199|5198|5220|5219|5199|5198|85659
1652109900000|2022-05-09 15:25:00|5200|5199|5193|5191|5203|5202|5189|5187|115202
1652166000000|2022-05-10 07:00:00|5220|5201|5199|5196|5245|5242|5193|5190|71465
1652166300000|2022-05-10 07:05:00|5198|5197|5229|5226|5242|5238|5196|5194|65016
1652166600000|2022-05-10 07:10:00|5228|5227|5213|5211|5228|5227|5204|5201|29204
1652166900000|2022-05-10 07:15:00|5212|5210|5224|5222|5239|5237|5210|5208|31517
1652167200000|2022-05-10 07:20:00|5223|5221|5247|5244|5248|5247|5220|5218|35221
1652167500000|2022-05-10 07:25:00|5246|5245|5262|5259|5262|5260|5238|5236|60536
1652167800000|2022-05-10 07:30:00|5263|5260|5223|5221|5263|5261|5223|5221|34552
1652168100000|2022-05-10 07:35:00|5222|5220|5217|5216|5231|5228|5211|5207|27639
1652168400000|2022-05-10 07:40:00|5218|5215|5225|5224|5228|5226|5212|5210|19089
1652168700000|2022-05-10 07:45:00|5224|5223|5211|5209|5224|5223|5209|5207|13041
1652169000000|2022-05-10 07:50:00|5212|5210|5218|5216|5222|5221|5212|5209|11596
1652169300000|2022-05-10 07:55:00|5217|5215|5221|5220|5223|5221|5213|5211|15754
1652169600000|2022-05-10 08:00:00|5222|5221|5212|5209|5225|5224|5206|5204|13718
1652169900000|2022-05-10 08:05:00|5211|5208|5207|5204|5213|5212|5190|5188|19766
1652170200000|2022-05-10 08:10:00|5208|5205|5203|5202|5213|5212|5202|5200|11723
1652170500000|2022-05-10 08:15:00|5204|5201|5213|5211|5215|5214|5204|5201|10767
1652170800000|2022-05-10 08:20:00|5212|5210|5216|5214|5221|5219|5210|5209|11953
1652171100000|2022-05-10 08:25:00|5215|5215|5216|5213|5219|5218|5208|5207|22547
1652171400000|2022-05-10 08:30:00|5215|5214|5202|5200|5217|5216|5192|5191|27659
1652171700000|2022-05-10 08:35:00|5201|5199|5204|5202|5205|5204|5194|5193|24293
1652172000000|2022-05-10 08:40:00|5205|5203|5205|5203|5208|5206|5197|5195|8096
1652172300000|2022-05-10 08:45:00|5207|5204|5205|5203|5209|5207|5196|5194|7370
1652172600000|2022-05-10 08:50:00|5206|5204|5204|5202|5206|5204|5202|5200|9951
1652172900000|2022-05-10 08:55:00|5205|5203|5201|5199|5207|5205|5199|5196|8079
1652173200000|2022-05-10 09:00:00|5200|5198|5202|5200|5207|5204|5196|5194|14708
1652173500000|2022-05-10 09:05:00|5203|5201|5206|5204|5209|5207|5201|5199|9826
1652173800000|2022-05-10 09:10:00|5205|5203|5209|5207|5210|5208|5197|5196|18349
1652174100000|2022-05-10 09:15:00|5210|5208|5201|5199|5211|5209|5197|5195|18888
1652174400000|2022-05-10 09:20:00|5202|5200|5199|5197|5203|5200|5195|5193|7038
1652174700000|2022-05-10 09:25:00|5201|5198|5185|5183|5201|5199|5183|5182|33136
1652175000000|2022-05-10 09:30:00|5186|5184|5198|5196|5199|5197|5182|5180|14461
1652175300000|2022-05-10 09:35:00|5197|5197|5196|5194|5198|5197|5192|5190|9405
1652175600000|2022-05-10 09:40:00|5197|5195|5192|5190|5202|5201|5191|5190|13195
1652175900000|2022-05-10 09:45:00|5193|5191|5199|5197|5200|5198|5190|5189|52434
1652176200000|2022-05-10 09:50:00|5200|5198|5189|5188|5202|5200|5186|5184|56363
1652176500000|2022-05-10 09:55:00|5190|5187|5186|5184|5192|5191|5183|5181|25934
1652176800000|2022-05-10 10:00:00|5187|5185|5185|5183|5188|5186|5181|5179|9572
1652177100000|2022-05-10 10:05:00|5184|5184|5189|5188|5192|5190|5180|5179|19668
1652177400000|2022-05-10 10:10:00|5188|5187|5195|5193|5200|5199|5186|5185|9841
1652177700000|2022-05-10 10:15:00|5194|5192|5197|5195|5199|5196|5190|5188|13163
1652178000000|2022-05-10 10:20:00|5196|5194|5201|5199|5208|5206|5195|5194|23088
1652178300000|2022-05-10 10:25:00|5202|5200|5201|5199|5203|5201|5198|5196|6689
1652178600000|2022-05-10 10:30:00|5203|5200|5215|5213|5216|5214|5202|5200|11439
1652178900000|2022-05-10 10:35:00|5214|5212|5217|5215|5217|5216|5210|5209|7243
1652179200000|2022-05-10 10:40:00|5218|5216|5217|5215|5219|5218|5213|5212|8518
1652179500000|2022-05-10 10:45:00|5218|5216|5220|5218|5221|5220|5216|5215|5724
1652179800000|2022-05-10 10:50:00|5221|5219|5217|5214|5227|5226|5216|5214|22240
1652180100000|2022-05-10 10:55:00|5218|5215|5206|5203|5218|5217|5205|5203|12842
1652180400000|2022-05-10 11:00:00|5207|5204|5208|5206|5214|5212|5207|5204|8603
1652180700000|2022-05-10 11:05:00|5207|5205|5210|5208|5211|5210|5202|5200|6471
1652181000000|2022-05-10 11:10:00|5209|5207|5200|5199|5210|5209|5200|5198|7013
1652181300000|2022-05-10 11:15:00|5199|5198|5197|5194|5199|5198|5195|5194|268943
1652181600000|2022-05-10 11:20:00|5196|5195|5199|5197|5202|5201|5195|5194|8532
1652181900000|2022-05-10 11:25:00|5198|5198|5200|5198|5202|5201|5197|5196|15874
1652182200000|2022-05-10 11:30:00|5199|5197|5205|5203|5208|5207|5198|5197|16904
1652182500000|2022-05-10 11:35:00|5206|5204|5197|5196|5206|5205|5197|5195|5655
1652182800000|2022-05-10 11:40:00|5196|5195|5204|5202|5208|5206|5194|5192|19075
1652183100000|2022-05-10 11:45:00|5203|5203|5207|5206|5209|5208|5200|5199|7648
1652183400000|2022-05-10 11:50:00|5208|5207|5202|5200|5209|5208|5202|5200|6160
1652183700000|2022-05-10 11:55:00|5201|5199|5210|5207|5212|5210|5201|5199|7734
1652184000000|2022-05-10 12:00:00|5209|5206|5200|5199|5209|5206|5199|5198|6869
1652184300000|2022-05-10 12:05:00|5199|5198|5201|5200|5205|5204|5198|5196|10290
1652184600000|2022-05-10 12:10:00|5202|5199|5200|5198|5207|5205|5200|5198|6744
1652184900000|2022-05-10 12:15:00|5201|5199|5200|5198|5201|5200|5192|5191|13157
1652185200000|2022-05-10 12:20:00|5199|5197|5198|5196|5201|5199|5196|5194|52594
1652185500000|2022-05-10 12:25:00|5197|5195|5209|5207|5209|5208|5196|5194|4649
1652185800000|2022-05-10 12:30:00|5210|5208|5225|5223|5229|5228|5208|5207|36035
1652186100000|2022-05-10 12:35:00|5224|5222|5233|5231|5238|5236|5218|5217|26342
1652186400000|2022-05-10 12:40:00|5232|5230|5228|5226|5234|5231|5227|5225|10483
1652186700000|2022-05-10 12:45:00|5227|5227|5227|5226|5232|5230|5224|5222|11094
1652187000000|2022-05-10 12:50:00|5228|5227|5242|5239|5242|5240|5228|5226|35530
1652187300000|2022-05-10 12:55:00|5243|5240|5246|5244|5249|5248|5240|5238|19187
1652187600000|2022-05-10 13:00:00|5245|5243|5245|5243|5251|5249|5241|5240|26263
1652187900000|2022-05-10 13:05:00|5246|5244|5257|5255|5257|5256|5241|5239|37874
1652188200000|2022-05-10 13:10:00|5256|5254|5258|5256|5264|5263|5256|5254|24791
1652188500000|2022-05-10 13:15:00|5257|5255|5253|5252|5257|5255|5248|5246|6825
1652188800000|2022-05-10 13:20:00|5252|5251|5256|5254|5256|5255|5249|5247|12935
1652189100000|2022-05-10 13:25:00|5255|5253|5248|5246|5256|5254|5245|5243|30624
1652189400000|2022-05-10 13:30:00|5249|5247|5244|5243|5261|5259|5240|5238|58783
1652189700000|2022-05-10 13:35:00|5245|5244|5249|5247|5251|5250|5228|5226|51843
1652190000000|2022-05-10 13:40:00|5250|5248|5238|5235|5251|5249|5233|5232|55139
1652190300000|2022-05-10 13:45:00|5237|5234|5239|5237|5245|5243|5225|5223|72346
1652190600000|2022-05-10 13:50:00|5238|5236|5252|5249|5257|5256|5235|5233|63641
1652190900000|2022-05-10 13:55:00|5251|5248|5264|5263|5266|5265|5247|5244|43693
1652191200000|2022-05-10 14:00:00|5265|5262|5254|5252|5265|5264|5251|5249|42958
1652191500000|2022-05-10 14:05:00|5253|5253|5257|5255|5271|5268|5253|5253|47257
1652191800000|2022-05-10 14:10:00|5258|5256|5244|5242|5263|5261|5243|5242|31830
1652192100000|2022-05-10 14:15:00|5245|5243|5245|5243|5253|5252|5242|5241|35550
1652192400000|2022-05-10 14:20:00|5244|5242|5232|5230|5254|5252|5231|5229|48781
1652192700000|2022-05-10 14:25:00|5231|5229|5224|5222|5234|5232|5218|5215|32831
1652193000000|2022-05-10 14:30:00|5223|5221|5220|5218|5227|5225|5215|5213|42476
1652193300000|2022-05-10 14:35:00|5219|5217|5201|5200|5219|5218|5201|5200|32098
1652193600000|2022-05-10 14:40:00|5200|5199|5209|5207|5209|5208|5200|5198|62073
1652193900000|2022-05-10 14:45:00|5208|5206|5200|5198|5208|5207|5196|5195|45769
1652194200000|2022-05-10 14:50:00|5199|5197|5202|5200|5205|5204|5194|5193|32967
1652194500000|2022-05-10 14:55:00|5201|5199|5191|5189|5202|5199|5189|5188|25646
1652194800000|2022-05-10 15:00:00|5190|5188|5191|5189|5200|5198|5185|5183|30941
1652195100000|2022-05-10 15:05:00|5190|5188|5184|5182|5193|5191|5182|5180|39763
1652195400000|2022-05-10 15:10:00|5183|5180|5172|5169|5186|5184|5171|5168|2929
1652195700000|2022-05-10 15:15:00|5173|5168|5174|5171|5178|5175|5167|5164|2909
1652196000000|2022-05-10 15:20:00|5175|5172|5163|5161|5178|5176|5163|5161|5198
1652196300000|2022-05-10 15:25:00|5164|5162|5172|5168|5172|5169|5158|5154|5781
1652252400000|2022-05-11 07:00:00|5286|5285|5259|5258|5307|5302|5256|5253|105770
1652252700000|2022-05-11 07:05:00|5260|5259|5269|5266|5282|5279|5260|5258|37563
1652253000000|2022-05-11 07:10:00|5268|5265|5252|5251|5270|5268|5239|5237|56849
1652253300000|2022-05-11 07:15:00|5253|5250|5241|5239|5254|5253|5241|5239|38279
1652253600000|2022-05-11 07:20:00|5242|5240|5237|5235|5256|5254|5234|5232|24403
1652253900000|2022-05-11 07:25:00|5236|5236|5237|5235|5241|5240|5222|5220|26591
1652254200000|2022-05-11 07:30:00|5236|5234|5236|5233|5238|5237|5225|5223|30043
1652254500000|2022-05-11 07:35:00|5235|5234|5259|5257|5259|5258|5232|5231|21118
1652254800000|2022-05-11 07:40:00|5258|5256|5261|5259|5273|5271|5257|5254|28081
1652255100000|2022-05-11 07:45:00|5262|5260|5271|5269|5272|5270|5262|5259|11675
1652255400000|2022-05-11 07:50:00|5270|5270|5277|5275|5283|5281|5270|5268|15221
1652255700000|2022-05-11 07:55:00|5276|5276|5273|5271|5278|5277|5271|5268|16352
1652256000000|2022-05-11 08:00:00|5272|5270|5280|5279|5284|5282|5272|5270|19075
1652256300000|2022-05-11 08:05:00|5281|5280|5296|5295|5300|5298|5279|5278|22865
1652256600000|2022-05-11 08:10:00|5297|5296|5314|5312|5320|5317|5297|5296|38215
1652256900000|2022-05-11 08:15:00|5313|5311|5318|5316|5322|5320|5307|5305|24594
1652257200000|2022-05-11 08:20:00|5319|5317|5346|5344|5348|5346|5315|5313|52634
1652257500000|2022-05-11 08:25:00|5345|5343|5358|5356|5361|5359|5345|5343|47171
1652257800000|2022-05-11 08:30:00|5357|5355|5336|5334|5358|5355|5331|5328|24150
1652258100000|2022-05-11 08:35:00|5335|5335|5356|5354|5359|5358|5335|5334|20008
1652258400000|2022-05-11 08:40:00|5355|5353|5365|5363|5365|5363|5348|5346|16564
1652258700000|2022-05-11 08:45:00|5366|5364|5360|5358|5373|5371|5357|5355|20130
1652259000000|2022-05-11 08:50:00|5361|5359|5359|5357|5361|5360|5353|5352|18010
1652259300000|2022-05-11 08:55:00|5358|5358|5350|5348|5359|5358|5346|5344|26565
1652259600000|2022-05-11 09:00:00|5351|5349|5346|5344|5359|5357|5343|5342|20553
1652259900000|2022-05-11 09:05:00|5345|5343|5350|5348|5357|5356|5343|5341|24430
1652260200000|2022-05-11 09:10:00|5351|5349|5349|5348|5356|5354|5347|5346|12228
1652260500000|2022-05-11 09:15:00|5350|5349|5341|5339|5359|5356|5340|5339|10606
1652260800000|2022-05-11 09:20:00|5340|5338|5325|5322|5341|5340|5325|5322|17511
1652261100000|2022-05-11 09:25:00|5324|5323|5321|5319|5330|5328|5313|5310|37689
1652261400000|2022-05-11 09:30:00|5322|5320|5335|5334|5336|5335|5322|5319|16439
1652261700000|2022-05-11 09:35:00|5336|5335|5345|5344|5346|5345|5334|5333|25077
1652262000000|2022-05-11 09:40:00|5346|5345|5322|5319|5349|5348|5321|5319|29005
1652262300000|2022-05-11 09:45:00|5323|5320|5343|5341|5344|5342|5318|5316|31843
1652262600000|2022-05-11 09:50:00|5342|5340|5333|5330|5349|5348|5328|5325|22522
1652262900000|2022-05-11 09:55:00|5332|5329|5342|5340|5343|5341|5330|5327|11881
1652263200000|2022-05-11 10:00:00|5343|5341|5343|5341|5349|5347|5342|5340|5660
1652263500000|2022-05-11 10:05:00|5342|5342|5344|5343|5345|5344|5340|5339|11074
1652263800000|2022-05-11 10:10:00|5345|5344|5358|5356|5358|5356|5344|5342|14034
1652264100000|2022-05-11 10:15:00|5357|5355|5352|5351|5358|5356|5350|5349|22842
1652264400000|2022-05-11 10:20:00|5351|5350|5339|5337|5352|5351|5336|5335|11498
1652264700000|2022-05-11 10:25:00|5340|5338|5337|5335|5343|5342|5336|5335|6448
1652265000000|2022-05-11 10:30:00|5336|5336|5354|5353|5355|5353|5335|5334|23495
1652265300000|2022-05-11 10:35:00|5355|5354|5352|5350|5358|5356|5350|5349|38102
1652265600000|2022-05-11 10:40:00|5353|5351|5354|5353|5356|5355|5351|5350|17118
1652265900000|2022-05-11 10:45:00|5355|5354|5357|5355|5358|5356|5346|5344|32671
1652266200000|2022-05-11 10:50:00|5358|5356|5359|5358|5362|5360|5357|5355|10581
1652266500000|2022-05-11 10:55:00|5358|5357|5352|5350|5362|5360|5352|5350|26567
1652266800000|2022-05-11 11:00:00|5353|5351|5360|5358|5360|5358|5350|5349|11832
1652267100000|2022-05-11 11:05:00|5359|5359|5360|5358|5363|5362|5355|5353|12881
1652267400000|2022-05-11 11:10:00|5359|5356|5361|5360|5362|5361|5358|5356|6130
1652267700000|2022-05-11 11:15:00|5360|5359|5365|5363|5365|5363|5351|5349|27769
1652268000000|2022-05-11 11:20:00|5364|5362|5366|5364|5372|5370|5362|5361|14661
1652268300000|2022-05-11 11:25:00|5367|5365|5360|5358|5369|5368|5360|5358|12545
1652268600000|2022-05-11 11:30:00|5359|5359|5356|5354|5362|5361|5355|5354|3749
1652268900000|2022-05-11 11:35:00|5355|5353|5363|5361|5367|5365|5351|5350|23163
1652269200000|2022-05-11 11:40:00|5362|5360|5359|5358|5369|5367|5357|5354|11492
1652269500000|2022-05-11 11:45:00|5358|5357|5351|5349|5359|5358|5350|5348|9459
1652269800000|2022-05-11 11:50:00|5352|5350|5348|5346|5354|5353|5346|5345|8580
1652270100000|2022-05-11 11:55:00|5347|5347|5337|5334|5348|5347|5331|5329|11953
1652270400000|2022-05-11 12:00:00|5336|5332|5333|5332|5341|5339|5330|5327|7383
1652270700000|2022-05-11 12:05:00|5334|5331|5327|5325|5338|5337|5324|5322|17452
1652271000000|2022-05-11 12:10:00|5328|5326|5326|5324|5330|5328|5322|5320|6604
1652271300000|2022-05-11 12:15:00|5327|5325|5330|5328|5335|5333|5326|5324|6247
1652271600000|2022-05-11 12:20:00|5329|5327|5326|5324|5332|5331|5321|5320|10612
1652271900000|2022-05-11 12:25:00|5325|5323|5333|5325|5338|5336|5323|5322|14253
1652272200000|2022-05-11 12:30:00|5330|5323|5303|5299|5333|5323|5271|5269|54429
1652272500000|2022-05-11 12:35:00|5302|5298|5274|5271|5306|5303|5273|5270|18447
1652272800000|2022-05-11 12:40:00|5275|5272|5273|5272|5278|5276|5262|5259|93659
1652273100000|2022-05-11 12:45:00|5274|5273|5282|5280|5296|5293|5274|5273|26717
1652273400000|2022-05-11 12:50:00|5281|5279|5267|5264|5282|5279|5266|5264|24929
1652273700000|2022-05-11 12:55:00|5266|5263|5259|5256|5270|5269|5254|5252|35171
1652274000000|2022-05-11 13:00:00|5260|5257|5265|5263|5268|5266|5259|5256|104357
1652274300000|2022-05-11 13:05:00|5264|5264|5269|5267|5270|5269|5261|5259|19467
1652274600000|2022-05-11 13:10:00|5268|5268|5274|5272|5274|5272|5259|5257|30605
1652274900000|2022-05-11 13:15:00|5273|5273|5284|5282|5287|5285|5266|5264|33833
1652275200000|2022-05-11 13:20:00|5285|5283|5309|5306|5310|5308|5285|5283|67587
1652275500000|2022-05-11 13:25:00|5308|5307|5309|5307|5316|5314|5296|5294|58275
1652275800000|2022-05-11 13:30:00|5310|5308|5322|5321|5346|5343|5310|5308|66984
1652276100000|2022-05-11 13:35:00|5321|5320|5328|5327|5332|5329|5314|5312|62630
1652276400000|2022-05-11 13:40:00|5327|5326|5352|5350|5355|5353|5316|5314|44873
1652276700000|2022-05-11 13:45:00|5353|5351|5372|5370|5380|5379|5349|5347|52474
1652277000000|2022-05-11 13:50:00|5371|5369|5365|5363|5382|5381|5363|5362|52293
1652277300000|2022-05-11 13:55:00|5364|5362|5361|5358|5364|5362|5344|5342|64700
1652277600000|2022-05-11 14:00:00|5360|5359|5368|5366|5371|5368|5349|5347|45821
1652277900000|2022-05-11 14:05:00|5369|5367|5349|5347|5369|5368|5343|5341|48144
1652278200000|2022-05-11 14:10:00|5350|5348|5348|5346|5355|5353|5337|5336|29413
1652278500000|2022-05-11 14:15:00|5347|5347|5339|5338|5350|5348|5334|5332|42363
1652278800000|2022-05-11 14:20:00|5340|5339|5360|5358|5363|5361|5339|5338|26656
1652279100000|2022-05-11 14:25:00|5361|5359|5351|5350|5363|5361|5337|5336|37581
1652279400000|2022-05-11 14:30:00|5350|5349|5347|5345|5356|5354|5344|5343|58485
1652279700000|2022-05-11 14:35:00|5346|5346|5365|5362|5365|5364|5339|5337|23147
1652280000000|2022-05-11 14:40:00|5364|5361|5377|5376|5377|5376|5362|5361|30322
1652280300000|2022-05-11 14:45:00|5376|5375|5372|5371|5377|5376|5362|5361|58110
1652280600000|2022-05-11 14:50:00|5371|5370|5374|5372|5375|5373|5357|5356|43665
1652280900000|2022-05-11 14:55:00|5373|5371|5369|5368|5378|5377|5358|5357|55360
1652281200000|2022-05-11 15:00:00|5368|5367|5360|5358|5371|5370|5351|5350|41396
1652281500000|2022-05-11 15:05:00|5359|5359|5359|5357|5367|5365|5350|5348|26730
1652281800000|2022-05-11 15:10:00|5360|5358|5369|5367|5372|5371|5358|5357|34784
1652282100000|2022-05-11 15:15:00|5368|5366|5350|5349|5369|5368|5343|5342|33313
1652282400000|2022-05-11 15:20:00|5351|5350|5361|5360|5365|5364|5350|5349|34819
1652282700000|2022-05-11 15:25:00|5360|5359|5365|5363|5369|5367|5355|5354|42620
1652338800000|2022-05-12 07:00:00|5165|5158|5148|5142|5168|5162|5139|5136|48766
1652339100000|2022-05-12 07:05:00|5146|5143|5157|5152|5161|5157|5126|5123|45778
1652339400000|2022-05-12 07:10:00|5155|5151|5152|5149|5163|5159|5121|5118|33970
1652339700000|2022-05-12 07:15:00|5151|5150|5175|5172|5181|5180|5148|5145|86890
1652340000000|2022-05-12 07:20:00|5173|5171|5165|5163|5176|5175|5159|5155|49862
1652340300000|2022-05-12 07:25:00|5164|5162|5173|5171|5180|5179|5161|5159|72574
1652340600000|2022-05-12 07:30:00|5171|5170|5164|5162|5176|5174|5152|5150|34303
1652340900000|2022-05-12 07:35:00|5165|5163|5141|5138|5172|5170|5136|5133|23547
1652341200000|2022-05-12 07:40:00|5140|5137|5160|5158|5162|5160|5137|5135|15523
1652341500000|2022-05-12 07:45:00|5159|5157|5182|5181|5184|5181|5155|5153|22279
1652341800000|2022-05-12 07:50:00|5184|5180|5174|5172|5184|5182|5168|5166|11075
1652342100000|2022-05-12 07:55:00|5175|5173|5173|5172|5176|5175|5166|5163|13746
1652342400000|2022-05-12 08:00:00|5175|5173|5164|5161|5183|5181|5151|5150|53400
1652342700000|2022-05-12 08:05:00|5163|5162|5166|5164|5166|5164|5148|5145|24405
1652343000000|2022-05-12 08:10:00|5165|5163|5162|5160|5172|5170|5160|5158|17820
1652343300000|2022-05-12 08:15:00|5161|5159|5170|5167|5172|5170|5160|5158|22848
1652343600000|2022-05-12 08:20:00|5171|5168|5159|5157|5171|5169|5151|5148|32270
1652343900000|2022-05-12 08:25:00|5158|5156|5153|5152|5164|5163|5152|5150|28361
1652344200000|2022-05-12 08:30:00|5154|5153|5149|5147|5162|5161|5146|5144|24163
1652344500000|2022-05-12 08:35:00|5148|5148|5127|5125|5151|5149|5127|5125|23106
1652344800000|2022-05-12 08:40:00|5128|5126|5130|5127|5134|5131|5120|5118|16315
1652345100000|2022-05-12 08:45:00|5129|5128|5116|5114|5132|5131|5116|5113|28573
1652345400000|2022-05-12 08:50:00|5117|5115|5119|5117|5125|5124|5114|5112|19388
1652345700000|2022-05-12 08:55:00|5120|5118|5114|5112|5121|5120|5112|5110|10298
1652346000000|2022-05-12 09:00:00|5113|5111|5111|5109|5121|5119|5109|5106|19012
1652346300000|2022-05-12 09:05:00|5110|5108|5111|5109|5117|5115|5108|5106|15011
1652346600000|2022-05-12 09:10:00|5110|5108|5105|5104|5113|5112|5103|5102|13726
1652346900000|2022-05-12 09:15:00|5106|5105|5116|5114|5119|5117|5104|5103|16807
1652347200000|2022-05-12 09:20:00|5117|5115|5103|5100|5120|5117|5090|5088|68254
1652347500000|2022-05-12 09:25:00|5102|5101|5104|5102|5108|5107|5098|5096|20080
1652347800000|2022-05-12 09:30:00|5103|5101|5074|5072|5103|5101|5074|5072|40840
1652348100000|2022-05-12 09:35:00|5075|5073|5079|5077|5083|5081|5072|5070|19963
1652348400000|2022-05-12 09:40:00|5080|5078|5074|5072|5082|5080|5070|5068|22122
1652348700000|2022-05-12 09:45:00|5072|5071|5067|5065|5074|5073|5065|5062|33302
1652349000000|2022-05-12 09:50:00|5066|5064|5052|5051|5070|5067|5049|5048|28676
1652349300000|2022-05-12 09:55:00|5051|5050|5038|5036|5057|5056|5037|5035|91651
1652349600000|2022-05-12 10:00:00|5039|5037|5043|5042|5055|5053|5038|5036|96446
1652349900000|2022-05-12 10:05:00|5044|5043|5067|5065|5077|5073|5042|5041|96252
1652350200000|2022-05-12 10:10:00|5066|5064|5067|5065|5073|5071|5062|5060|38336
1652350500000|2022-05-12 10:15:00|5066|5064|5060|5058|5072|5070|5055|5053|18050
1652350800000|2022-05-12 10:20:00|5061|5059|5076|5074|5076|5075|5060|5059|18741
1652351100000|2022-05-12 10:25:00|5077|5075|5101|5099|5102|5100|5077|5075|27290
1652351400000|2022-05-12 10:30:00|5102|5100|5096|5094|5103|5101|5094|5092|13013
1652351700000|2022-05-12 10:35:00|5097|5095|5101|5099|5106|5104|5097|5095|13066
1652352000000|2022-05-12 10:40:00|5100|5098|5099|5097|5104|5103|5095|5094|17398
1652352300000|2022-05-12 10:45:00|5100|5098|5094|5092|5103|5101|5088|5086|12050
1652352600000|2022-05-12 10:50:00|5095|5093|5090|5088|5098|5097|5084|5082|24518
1652352900000|2022-05-12 10:55:00|5091|5089|5094|5092|5100|5098|5085|5083|28512
1652353200000|2022-05-12 11:00:00|5095|5093|5091|5089|5105|5103|5090|5088|38182
1652353500000|2022-05-12 11:05:00|5090|5090|5091|5089|5094|5092|5089|5087|18465
1652353800000|2022-05-12 11:10:00|5089|5088|5103|5101|5107|5105|5087|5085|16611
1652354100000|2022-05-12 11:15:00|5104|5102|5094|5092|5104|5103|5094|5092|16648
1652354400000|2022-05-12 11:20:00|5093|5091|5106|5104|5119|5117|5091|5088|82180
1652354700000|2022-05-12 11:25:00|5104|5103|5103|5100|5107|5105|5095|5093|28223
1652355000000|2022-05-12 11:30:00|5102|5101|5105|5103|5105|5104|5092|5090|10641
1652355300000|2022-05-12 11:35:00|5106|5104|5114|5112|5115|5112|5102|5100|16676
1652355600000|2022-05-12 11:40:00|5113|5111|5110|5108|5114|5112|5102|5100|17797
1652355900000|2022-05-12 11:45:00|5109|5107|5097|5094|5109|5107|5095|5094|79790
1652356200000|2022-05-12 11:50:00|5098|5095|5101|5099|5102|5100|5084|5082|44731
1652356500000|2022-05-12 11:55:00|5100|5100|5102|5100|5105|5103|5092|5089|23895
1652356800000|2022-05-12 12:00:00|5101|5099|5120|5118|5121|5118|5100|5099|42562
1652357100000|2022-05-12 12:05:00|5119|5117|5136|5134|5137|5136|5117|5115|20456
1652357400000|2022-05-12 12:10:00|5135|5133|5134|5133|5135|5133|5124|5121|12405
1652357700000|2022-05-12 12:15:00|5135|5134|5140|5139|5143|5141|5134|5132|21926
1652358000000|2022-05-12 12:20:00|5141|5140|5149|5147|5152|5150|5138|5135|33215
1652358300000|2022-05-12 12:25:00|5150|5148|5140|5138|5155|5153|5136|5135|21828
1652358600000|2022-05-12 12:30:00|5139|5137|5150|5148|5153|5152|5138|5137|15449
1652358900000|2022-05-12 12:35:00|5151|5149|5158|5156|5165|5162|5150|5148|51316
1652359200000|2022-05-12 12:40:00|5159|5157|5153|5151|5164|5162|5153|5151|6779
1652359500000|2022-05-12 12:45:00|5152|5150|5160|5158|5161|5159|5149|5147|21634
1652359800000|2022-05-12 12:50:00|5159|5159|5146|5144|5162|5161|5144|5142|35351
1652360100000|2022-05-12 12:55:00|5147|5145|5159|5156|5165|5163|5147|5145|14984
1652360400000|2022-05-12 13:00:00|5158|5157|5146|5143|5162|5160|5145|5143|16787
1652360700000|2022-05-12 13:05:00|5145|5142|5147|5145|5154|5152|5143|5140|16801
1652361000000|2022-05-12 13:10:00|5146|5144|5159|5157|5160|5158|5139|5137|24942
1652361300000|2022-05-12 13:15:00|5160|5156|5154|5152|5164|5162|5153|5151|14290
1652361600000|2022-05-12 13:20:00|5155|5153|5150|5148|5161|5159|5150|5148|17138
1652361900000|2022-05-12 13:25:00|5149|5147|5141|5139|5151|5148|5135|5133|249652
1652362200000|2022-05-12 13:30:00|5140|5138|5124|5122|5146|5145|5119|5117|110399
1652362500000|2022-05-12 13:35:00|5125|5123|5125|5122|5145|5142|5116|5113|48937
1652362800000|2022-05-12 13:40:00|5126|5123|5137|5135|5145|5142|5119|5117|26403
1652363100000|2022-05-12 13:45:00|5138|5136|5140|5138|5151|5149|5131|5129|42563
1652363400000|2022-05-12 13:50:00|5139|5139|5132|5130|5145|5143|5126|5124|29167
1652363700000|2022-05-12 13:55:00|5131|5129|5136|5133|5137|5135|5119|5117|20917
1652364000000|2022-05-12 14:00:00|5135|5134|5118|5115|5135|5134|5106|5104|65191
1652364300000|2022-05-12 14:05:00|5117|5116|5134|5132|5138|5136|5117|5115|42272
1652364600000|2022-05-12 14:10:00|5135|5133|5169|5167|5171|5169|5133|5132|40273
1652364900000|2022-05-12 14:15:00|5168|5166|5162|5161|5172|5170|5150|5148|38543
1652365200000|2022-05-12 14:20:00|5163|5160|5167|5165|5171|5169|5157|5155|62950
1652365500000|2022-05-12 14:25:00|5166|5164|5156|5155|5171|5169|5153|5151|39605
1652365800000|2022-05-12 14:30:00|5157|5156|5157|5155|5163|5161|5148|5146|32455
1652366100000|2022-05-12 14:35:00|5158|5156|5168|5166|5168|5167|5151|5149|21969
1652366400000|2022-05-12 14:40:00|5169|5167|5170|5168|5172|5171|5158|5156|22361
1652366700000|2022-05-12 14:45:00|5171|5169|5177|5175|5178|5176|5167|5165|53837
1652367000000|2022-05-12 14:50:00|5176|5176|5198|5196|5200|5199|5176|5175|56799
1652367300000|2022-05-12 14:55:00|5197|5195|5205|5203|5205|5204|5192|5190|46819
1652367600000|2022-05-12 15:00:00|5206|5204|5206|5204|5207|5204|5191|5189|39037
1652367900000|2022-05-12 15:05:00|5205|5203|5222|5219|5223|5221|5202|5201|45925
1652368200000|2022-05-12 15:10:00|5221|5220|5221|5219|5224|5222|5213|5212|58391
1652368500000|2022-05-12 15:15:00|5220|5218|5215|5213|5220|5218|5207|5206|52616
1652368800000|2022-05-12 15:20:00|5216|5214|5198|5196|5218|5217|5197|5195|53576
1652369100000|2022-05-12 15:25:00|5199|5197|5197|5194|5204|5202|5190|5188|77616
1652425200000|2022-05-13 07:00:00|5262|5249|5245|5240|5276|5269|5240|5239|27053
1652425500000|2022-05-13 07:05:00|5247|5241|5242|5239|5260|5258|5239|5237|19762
1652425800000|2022-05-13 07:10:00|5244|5240|5236|5234|5244|5242|5223|5222|12864
1652426100000|2022-05-13 07:15:00|5237|5235|5212|5208|5237|5235|5211|5207|41860
1652426400000|2022-05-13 07:20:00|5210|5209|5226|5223|5230|5227|5210|5209|15152
1652426700000|2022-05-13 07:25:00|5225|5222|5237|5236|5239|5237|5218|5216|13300
1652427000000|2022-05-13 07:30:00|5236|5235|5261|5258|5264|5261|5234|5232|31217
1652427300000|2022-05-13 07:35:00|5260|5259|5262|5260|5262|5261|5249|5247|17808
1652427600000|2022-05-13 07:40:00|5261|5259|5268|5266|5271|5270|5260|5258|14799
1652427900000|2022-05-13 07:45:00|5269|5267|5275|5273|5286|5285|5268|5266|20484
1652428200000|2022-05-13 07:50:00|5277|5274|5272|5269|5284|5281|5272|5269|14723
1652428500000|2022-05-13 07:55:00|5271|5270|5280|5278|5285|5283|5271|5268|27544
1652428800000|2022-05-13 08:00:00|5281|5279|5275|5272|5284|5282|5273|5271|13818
1652429100000|2022-05-13 08:05:00|5274|5273|5288|5286|5288|5286|5274|5272|19441
1652429400000|2022-05-13 08:10:00|5287|5285|5283|5281|5287|5286|5278|5277|12238
1652429700000|2022-05-13 08:15:00|5284|5282|5288|5285|5290|5289|5283|5281|18852
1652430000000|2022-05-13 08:20:00|5286|5284|5311|5310|5314|5312|5286|5284|61765
1652430300000|2022-05-13 08:25:00|5310|5309|5311|5309|5321|5319|5307|5306|27791
1652430600000|2022-05-13 08:30:00|5312|5310|5290|5288|5317|5313|5288|5286|22681
1652430900000|2022-05-13 08:35:00|5291|5289|5277|5275|5294|5292|5273|5270|26134
1652431200000|2022-05-13 08:40:00|5276|5274|5283|5280|5283|5281|5274|5272|10330
1652431500000|2022-05-13 08:45:00|5282|5281|5257|5253|5283|5281|5248|5247|49223
1652431800000|2022-05-13 08:50:00|5258|5254|5271|5270|5272|5270|5258|5254|32968
1652432100000|2022-05-13 08:55:00|5272|5271|5265|5263|5275|5273|5261|5259|6408
1652432400000|2022-05-13 09:00:00|5266|5264|5276|5273|5276|5274|5266|5263|5562
1652432700000|2022-05-13 09:05:00|5277|5274|5289|5287|5290|5288|5270|5268|64262
1652433000000|2022-05-13 09:10:00|5288|5288|5285|5282|5294|5292|5283|5281|7757
1652433300000|2022-05-13 09:15:00|5284|5283|5281|5279|5285|5283|5275|5274|5695
1652433600000|2022-05-13 09:20:00|5280|5278|5280|5277|5283|5280|5277|5276|6351
1652433900000|2022-05-13 09:25:00|5279|5278|5278|5276|5283|5281|5277|5275|6362
1652434200000|2022-05-13 09:30:00|5277|5275|5275|5273|5279|5278|5269|5267|10404
1652434500000|2022-05-13 09:35:00|5276|5274|5276|5273|5278|5275|5269|5266|4117
1652434800000|2022-05-13 09:40:00|5275|5274|5269|5267|5277|5275|5269|5266|13091
1652435100000|2022-05-13 09:45:00|5268|5266|5268|5265|5272|5270|5266|5264|7513
1652435400000|2022-05-13 09:50:00|5267|5266|5264|5262|5269|5267|5263|5262|4049
1652435700000|2022-05-13 09:55:00|5265|5263|5269|5268|5270|5268|5263|5262|7042
1652436000000|2022-05-13 10:00:00|5270|5269|5266|5264|5274|5271|5266|5264|7116
1652436300000|2022-05-13 10:05:00|5265|5263|5262|5260|5266|5265|5259|5257|7563
1652436600000|2022-05-13 10:10:00|5263|5261|5267|5265|5268|5267|5262|5260|11895
1652436900000|2022-05-13 10:15:00|5268|5266|5271|5270|5271|5270|5265|5263|9376
1652437200000|2022-05-13 10:20:00|5272|5271|5278|5276|5278|5276|5272|5271|6232
1652437500000|2022-05-13 10:25:00|5279|5277|5285|5283|5288|5286|5279|5276|11869
1652437800000|2022-05-13 10:30:00|5284|5282|5283|5281|5284|5282|5276|5274|3508
1652438100000|2022-05-13 10:35:00|5284|5282|5294|5292|5294|5292|5284|5282|8575
1652438400000|2022-05-13 10:40:00|5293|5291|5287|5286|5294|5293|5286|5285|7243
1652438700000|2022-05-13 10:45:00|5288|5287|5288|5286|5292|5290|5286|5284|5325
1652439000000|2022-05-13 10:50:00|5287|5285|5288|5286|5290|5289|5286|5285|5384
1652439300000|2022-05-13 10:55:00|5287|5287|5284|5283|5289|5288|5283|5282|3237
1652439600000|2022-05-13 11:00:00|5283|5282|5284|5282|5289|5287|5281|5279|6545
1652439900000|2022-05-13 11:05:00|5283|5281|5285|5284|5288|5286|5282|5281|7564
1652440200000|2022-05-13 11:10:00|5286|5285|5292|5290|5293|5290|5284|5282|5286
1652440500000|2022-05-13 11:15:00|5293|5291|5276|5273|5293|5291|5274|5273|4330
1652440800000|2022-05-13 11:20:00|5275|5272|5265|5263|5275|5273|5264|5261|6833
1652441100000|2022-05-13 11:25:00|5264|5262|5259|5257|5272|5269|5259|5257|16790
1652441400000|2022-05-13 11:30:00|5258|5258|5264|5262|5274|5272|5256|5254|35974
1652441700000|2022-05-13 11:35:00|5265|5263|5273|5272|5276|5275|5264|5263|15479
1652442000000|2022-05-13 11:40:00|5274|5273|5276|5274|5280|5279|5274|5272|6154
1652442300000|2022-05-13 11:45:00|5275|5275|5276|5275|5277|5276|5270|5268|12445
1652442600000|2022-05-13 11:50:00|5277|5276|5278|5276|5281|5279|5276|5274|8962
1652442900000|2022-05-13 11:55:00|5279|5277|5296|5294|5301|5299|5279|5277|14398
1652443200000|2022-05-13 12:00:00|5297|5295|5297|5295|5298|5297|5295|5293|5548
1652443500000|2022-05-13 12:05:00|5296|5294|5300|5298|5302|5300|5295|5293|7527
1652443800000|2022-05-13 12:10:00|5301|5299|5292|5291|5302|5300|5292|5290|5943
1652444100000|2022-05-13 12:15:00|5291|5290|5292|5289|5294|5292|5289|5287|7754
1652444400000|2022-05-13 12:20:00|5291|5288|5278|5275|5291|5288|5276|5273|2818
1652444700000|2022-05-13 12:25:00|5279|5276|5277|5275|5280|5278|5277|5275|5698
1652445000000|2022-05-13 12:30:00|5276|5274|5284|5282|5287|5286|5276|5273|9358
1652445300000|2022-05-13 12:35:00|5285|5283|5282|5280|5286|5285|5281|5279|7539
1652445600000|2022-05-13 12:40:00|5281|5279|5285|5283|5290|5288|5280|5277|9848
1652445900000|2022-05-13 12:45:00|5286|5284|5298|5297|5310|5307|5285|5283|52235
1652446200000|2022-05-13 12:50:00|5299|5296|5298|5295|5299|5296|5291|5288|9874
1652446500000|2022-05-13 12:55:00|5299|5296|5294|5291|5306|5304|5290|5288|12257
1652446800000|2022-05-13 13:00:00|5295|5292|5289|5287|5296|5294|5287|5285|11081
1652447100000|2022-05-13 13:05:00|5290|5288|5293|5290|5293|5290|5287|5284|7779
1652447400000|2022-05-13 13:10:00|5292|5289|5280|5277|5292|5290|5279|5277|14551
1652447700000|2022-05-13 13:15:00|5279|5278|5283|5281|5285|5283|5277|5275|12960
1652448000000|2022-05-13 13:20:00|5282|5280|5285|5283|5288|5287|5281|5279|13102
1652448300000|2022-05-13 13:25:00|5286|5284|5292|5290|5303|5300|5285|5283|26836
1652448600000|2022-05-13 13:30:00|5291|5289|5314|5312|5326|5323|5286|5284|46354
1652448900000|2022-05-13 13:35:00|5313|5311|5315|5314|5328|5326|5312|5309|61085
1652449200000|2022-05-13 13:40:00|5316|5313|5299|5297|5321|5319|5289|5287|31178
1652449500000|2022-05-13 13:45:00|5300|5298|5297|5294|5300|5298|5276|5273|22027
1652449800000|2022-05-13 13:50:00|5298|5295|5317|5315|5322|5320|5298|5295|43511
1652450100000|2022-05-13 13:55:00|5316|5314|5311|5307|5320|5319|5308|5306|25598
1652450400000|2022-05-13 14:00:00|5309|5308|5336|5334|5338|5335|5309|5308|34331
1652450700000|2022-05-13 14:05:00|5337|5335|5336|5333|5338|5336|5326|5324|18328
1652451000000|2022-05-13 14:10:00|5335|5334|5334|5332|5343|5342|5327|5325|43715
1652451300000|2022-05-13 14:15:00|5333|5331|5334|5333|5341|5339|5331|5329|25823
1652451600000|2022-05-13 14:20:00|5335|5332|5332|5330|5344|5341|5330|5329|34758
1652451900000|2022-05-13 14:25:00|5331|5329|5335|5333|5336|5334|5329|5327|25276
1652452200000|2022-05-13 14:30:00|5334|5332|5340|5339|5341|5339|5326|5325|20302
1652452500000|2022-05-13 14:35:00|5341|5340|5333|5331|5342|5340|5331|5330|26563
1652452800000|2022-05-13 14:40:00|5334|5332|5320|5318|5336|5334|5319|5318|28683
1652453100000|2022-05-13 14:45:00|5319|5319|5314|5313|5320|5319|5311|5309|29667
1652453400000|2022-05-13 14:50:00|5313|5312|5317|5316|5318|5317|5312|5310|40954
1652453700000|2022-05-13 14:55:00|5318|5317|5310|5308|5319|5318|5308|5306|24507
1652454000000|2022-05-13 15:00:00|5311|5309|5311|5309|5320|5318|5309|5307|38253
1652454300000|2022-05-13 15:05:00|5312|5310|5318|5316|5320|5319|5310|5309|37293
1652454600000|2022-05-13 15:10:00|5319|5317|5320|5318|5327|5326|5318|5316|27970
1652454900000|2022-05-13 15:15:00|5319|5317|5319|5317|5324|5322|5315|5314|33842
1652455200000|2022-05-13 15:20:00|5318|5318|5325|5323|5328|5327|5318|5316|28937
1652455500000|2022-05-13 15:25:00|5324|5322|5330|5328|5330|5329|5320|5319|45232
1652684400000|2022-05-16 07:00:00|5244|5239|5265|5261|5265|5262|5229|5224|71384
1652684700000|2022-05-16 07:05:00|5266|5262|5252|5249|5270|5267|5235|5234|20516
1652685000000|2022-05-16 07:10:00|5253|5250|5254|5252|5271|5269|5241|5238|45835
1652685300000|2022-05-16 07:15:00|5253|5251|5261|5259|5277|5275|5245|5242|37182
1652685600000|2022-05-16 07:20:00|5262|5260|5264|5262|5272|5270|5253|5252|31061
1652685900000|2022-05-16 07:25:00|5265|5261|5297|5294|5298|5294|5260|5258|37194
1652686200000|2022-05-16 07:30:00|5299|5296|5292|5289|5306|5304|5290|5288|20301
1652686500000|2022-05-16 07:35:00|5293|5290|5286|5284|5295|5292|5280|5277|9106
1652686800000|2022-05-16 07:40:00|5287|5285|5282|5279|5292|5289|5281|5278|9839
1652687100000|2022-05-16 07:45:00|5281|5278|5302|5300|5305|5304|5278|5275|27931
1652687400000|2022-05-16 07:50:00|5301|5299|5293|5291|5302|5300|5291|5288|10751
1652687700000|2022-05-16 07:55:00|5292|5290|5291|5289|5300|5297|5285|5283|5910
1652688000000|2022-05-16 08:00:00|5290|5287|5303|5301|5303|5301|5289|5287|8016
1652688300000|2022-05-16 08:05:00|5304|5302|5311|5309|5311|5309|5300|5298|11950
1652688600000|2022-05-16 08:10:00|5313|5310|5336|5334|5337|5334|5312|5310|25424
1652688900000|2022-05-16 08:15:00|5337|5335|5360|5359|5361|5359|5337|5333|16644
1652689200000|2022-05-16 08:20:00|5358|5358|5356|5354|5364|5363|5349|5348|24972
1652689500000|2022-05-16 08:25:00|5355|5355|5360|5359|5362|5361|5353|5351|16331
1652689800000|2022-05-16 08:30:00|5361|5360|5382|5380|5385|5383|5359|5357|20495
1652690100000|2022-05-16 08:35:00|5381|5379|5378|5376|5386|5384|5374|5373|35560
1652690400000|2022-05-16 08:40:00|5377|5375|5365|5363|5377|5376|5363|5361|17987
1652690700000|2022-05-16 08:45:00|5366|5364|5361|5358|5371|5370|5359|5357|17634
1652691000000|2022-05-16 08:50:00|5360|5359|5352|5350|5364|5363|5348|5346|12686
1652691300000|2022-05-16 08:55:00|5351|5349|5357|5355|5359|5358|5348|5346|11887
1652691600000|2022-05-16 09:00:00|5356|5354|5353|5352|5363|5361|5349|5347|8483
1652691900000|2022-05-16 09:05:00|5354|5351|5347|5345|5354|5352|5346|5343|9261
1652692200000|2022-05-16 09:10:00|5346|5344|5343|5341|5349|5347|5340|5338|11996
1652692500000|2022-05-16 09:15:00|5342|5340|5339|5337|5343|5342|5336|5335|6736
1652692800000|2022-05-16 09:20:00|5338|5336|5328|5326|5339|5337|5328|5326|5576
1652693100000|2022-05-16 09:25:00|5329|5327|5322|5320|5330|5329|5322|5320|8990
1652693400000|2022-05-16 09:30:00|5323|5321|5319|5317|5328|5326|5316|5315|8056
1652693700000|2022-05-16 09:35:00|5320|5318|5338|5335|5338|5335|5318|5317|8353
1652694000000|2022-05-16 09:40:00|5337|5336|5335|5334|5342|5339|5332|5331|8800
1652694300000|2022-05-16 09:45:00|5334|5333|5324|5323|5336|5333|5321|5320|13716
1652694600000|2022-05-16 09:50:00|5325|5322|5318|5316|5325|5322|5314|5311|12531
1652694900000|2022-05-16 09:55:00|5317|5317|5310|5308|5323|5321|5309|5307|11857
1652695200000|2022-05-16 10:00:00|5311|5309|5320|5318|5321|5320|5304|5303|19727
1652695500000|2022-05-16 10:05:00|5319|5317|5327|5325|5329|5328|5315|5313|22866
1652695800000|2022-05-16 10:10:00|5326|5324|5324|5323|5332|5331|5321|5319|10463
1652696100000|2022-05-16 10:15:00|5325|5324|5324|5323|5329|5327|5324|5323|4386
1652696400000|2022-05-16 10:20:00|5325|5324|5320|5318|5328|5326|5318|5317|7077
1652696700000|2022-05-16 10:25:00|5321|5319|5326|5324|5329|5327|5321|5318|7064
1652697000000|2022-05-16 10:30:00|5325|5323|5322|5320|5328|5327|5322|5320|7531
1652697300000|2022-05-16 10:35:00|5321|5321|5318|5316|5322|5321|5315|5313|10293
1652697600000|2022-05-16 10:40:00|5317|5315|5319|5317|5320|5319|5309|5308|11940
1652697900000|2022-05-16 10:45:00|5318|5318|5321|5320|5326|5324|5318|5318|7616
1652698200000|2022-05-16 10:50:00|5323|5321|5325|5323|5326|5324|5319|5317|6660
1652698500000|2022-05-16 10:55:00|5324|5322|5317|5315|5326|5325|5317|5315|7664
1652698800000|2022-05-16 11:00:00|5318|5316|5324|5322|5325|5324|5317|5315|6336
1652699100000|2022-05-16 11:05:00|5325|5323|5331|5329|5332|5330|5323|5322|8430
1652699400000|2022-05-16 11:10:00|5330|5328|5327|5325|5334|5332|5326|5324|5705
1652699700000|2022-05-16 11:15:00|5326|5324|5333|5331|5334|5333|5325|5324|11597
1652700000000|2022-05-16 11:20:00|5332|5330|5326|5324|5333|5331|5324|5323|10638
1652700300000|2022-05-16 11:25:00|5327|5325|5328|5326|5331|5330|5326|5324|3109
1652700600000|2022-05-16 11:30:00|5327|5324|5311|5309|5328|5326|5310|5309|8379
1652700900000|2022-05-16 11:35:00|5312|5310|5315|5313|5315|5313|5306|5303|7226
1652701200000|2022-05-16 11:40:00|5316|5314|5324|5321|5324|5322|5315|5314|5573
1652701500000|2022-05-16 11:45:00|5323|5320|5322|5321|5327|5326|5320|5319|3243
1652701800000|2022-05-16 11:50:00|5321|5320|5318|5316|5322|5320|5313|5312|8920
1652702100000|2022-05-16 11:55:00|5319|5317|5323|5321|5326|5324|5319|5316|9935
1652702400000|2022-05-16 12:00:00|5322|5320|5323|5321|5325|5323|5320|5318|129753
1652702700000|2022-05-16 12:05:00|5322|5320|5333|5331|5335|5333|5321|5319|5345
1652703000000|2022-05-16 12:10:00|5332|5330|5332|5330|5334|5331|5329|5327|28739
1652703300000|2022-05-16 12:15:00|5333|5331|5332|5330|5336|5335|5330|5329|8752
1652703600000|2022-05-16 12:20:00|5331|5331|5339|5336|5339|5338|5329|5327|9829
1652703900000|2022-05-16 12:25:00|5338|5337|5352|5350|5353|5350|5338|5337|9985
1652704200000|2022-05-16 12:30:00|5353|5349|5355|5352|5355|5353|5340|5339|14275
1652704500000|2022-05-16 12:35:00|5354|5353|5356|5355|5359|5358|5351|5350|369895
1652704800000|2022-05-16 12:40:00|5355|5354|5357|5356|5361|5360|5354|5352|9885
1652705100000|2022-05-16 12:45:00|5358|5357|5357|5356|5360|5358|5350|5349|34906
1652705400000|2022-05-16 12:50:00|5356|5355|5360|5358|5360|5359|5355|5353|18529
1652705700000|2022-05-16 12:55:00|5361|5359|5371|5370|5372|5370|5360|5359|34859
1652706000000|2022-05-16 13:00:00|5370|5369|5376|5374|5376|5374|5367|5366|12920
1652706300000|2022-05-16 13:05:00|5377|5375|5382|5380|5383|5381|5371|5370|21351
1652706600000|2022-05-16 13:10:00|5381|5379|5374|5373|5382|5379|5370|5369|19490
1652706900000|2022-05-16 13:15:00|5375|5374|5377|5375|5377|5376|5369|5368|23939
1652707200000|2022-05-16 13:20:00|5376|5374|5369|5367|5376|5374|5367|5366|19229
1652707500000|2022-05-16 13:25:00|5370|5368|5368|5366|5376|5374|5365|5363|24033
1652707800000|2022-05-16 13:30:00|5369|5367|5371|5368|5383|5381|5353|5352|111896
1652708100000|2022-05-16 13:35:00|5370|5367|5390|5388|5390|5389|5365|5363|51201
1652708400000|2022-05-16 13:40:00|5391|5387|5387|5386|5398|5396|5383|5381|43172
1652708700000|2022-05-16 13:45:00|5388|5385|5357|5355|5388|5386|5352|5351|45867
1652709000000|2022-05-16 13:50:00|5356|5354|5368|5366|5373|5371|5353|5351|61322
1652709300000|2022-05-16 13:55:00|5369|5367|5358|5356|5372|5370|5352|5350|44718
1652709600000|2022-05-16 14:00:00|5359|5357|5347|5345|5361|5359|5337|5335|44132
1652709900000|2022-05-16 14:05:00|5348|5346|5360|5358|5360|5359|5346|5343|23565
1652710200000|2022-05-16 14:10:00|5361|5359|5357|5355|5371|5369|5356|5355|19002
1652710500000|2022-05-16 14:15:00|5356|5354|5357|5355|5363|5362|5352|5350|23645
1652710800000|2022-05-16 14:20:00|5356|5354|5355|5353|5361|5360|5351|5350|257306
1652711100000|2022-05-16 14:25:00|5356|5354|5361|5359|5363|5362|5355|5353|24049
1652711400000|2022-05-16 14:30:00|5360|5358|5346|5344|5363|5361|5342|5341|26362
1652711700000|2022-05-16 14:35:00|5345|5345|5345|5343|5348|5347|5337|5336|29389
1652712000000|2022-05-16 14:40:00|5344|5341|5345|5343|5346|5345|5337|5336|18371
1652712300000|2022-05-16 14:45:00|5346|5342|5336|5334|5346|5345|5335|5334|22381
1652712600000|2022-05-16 14:50:00|5335|5333|5337|5335|5340|5339|5334|5333|32940
1652712900000|2022-05-16 14:55:00|5336|5334|5335|5333|5341|5340|5334|5333|27400
1652713200000|2022-05-16 15:00:00|5334|5334|5347|5345|5350|5348|5334|5333|33243
1652713500000|2022-05-16 15:05:00|5346|5344|5343|5341|5350|5348|5340|5338|32796
1652713800000|2022-05-16 15:10:00|5342|5340|5337|5336|5342|5340|5333|5332|28460
1652714100000|2022-05-16 15:15:00|5338|5337|5347|5346|5348|5346|5337|5336|28892
1652714400000|2022-05-16 15:20:00|5346|5345|5344|5343|5347|5346|5340|5339|36066
1652714700000|2022-05-16 15:25:00|5343|5342|5336|5334|5346|5345|5336|5333|54463
1652770800000|2022-05-17 07:00:00|5367|5361|5385|5381|5386|5381|5354|5350|63992
1652771100000|2022-05-17 07:05:00|5384|5382|5389|5385|5398|5396|5376|5372|66286
1652771400000|2022-05-17 07:10:00|5388|5384|5385|5382|5392|5390|5377|5374|37842
1652771700000|2022-05-17 07:15:00|5386|5383|5418|5416|5421|5418|5386|5383|47553
1652772000000|2022-05-17 07:20:00|5417|5415|5392|5389|5417|5415|5381|5379|24275
1652772300000|2022-05-17 07:25:00|5391|5388|5365|5363|5391|5388|5358|5356|28077
1652772600000|2022-05-17 07:30:00|5364|5362|5370|5367|5382|5380|5360|5358|31384
1652772900000|2022-05-17 07:35:00|5371|5368|5382|5379|5387|5384|5362|5360|34511
1652773200000|2022-05-17 07:40:00|5383|5380|5391|5389|5397|5394|5380|5378|20867
1652773500000|2022-05-17 07:45:00|5390|5388|5390|5389|5406|5403|5389|5388|17241
1652773800000|2022-05-17 07:50:00|5389|5388|5370|5368|5390|5389|5369|5367|27848
1652774100000|2022-05-17 07:55:00|5369|5367|5371|5369|5372|5370|5363|5360|17710
1652774400000|2022-05-17 08:00:00|5370|5367|5378|5377|5381|5380|5369|5367|22384
1652774700000|2022-05-17 08:05:00|5377|5376|5383|5382|5385|5383|5372|5371|25626
1652775000000|2022-05-17 08:10:00|5384|5380|5387|5384|5387|5384|5379|5377|4280
1652775300000|2022-05-17 08:15:00|5386|5383|5387|5385|5387|5385|5380|5379|10697
1652775600000|2022-05-17 08:20:00|5386|5386|5403|5401|5406|5404|5386|5385|12568
1652775900000|2022-05-17 08:25:00|5402|5402|5401|5399|5410|5409|5400|5399|12615
1652776200000|2022-05-17 08:30:00|5400|5400|5401|5399|5409|5406|5393|5392|8804
1652776500000|2022-05-17 08:35:00|5400|5400|5407|5405|5410|5409|5395|5394|6464
1652776800000|2022-05-17 08:40:00|5406|5404|5400|5398|5407|5405|5396|5395|3882
1652777100000|2022-05-17 08:45:00|5399|5397|5397|5396|5403|5402|5397|5396|5872
1652777400000|2022-05-17 08:50:00|5398|5397|5391|5389|5399|5398|5388|5385|13807
1652777700000|2022-05-17 08:55:00|5390|5388|5389|5387|5393|5392|5384|5383|10997
1652778000000|2022-05-17 09:00:00|5388|5386|5404|5402|5405|5402|5383|5381|14768
1652778300000|2022-05-17 09:05:00|5403|5401|5406|5404|5408|5406|5400|5399|22936
1652778600000|2022-05-17 09:10:00|5405|5403|5398|5397|5405|5404|5396|5394|22600
1652778900000|2022-05-17 09:15:00|5397|5396|5395|5393|5397|5396|5391|5388|8759
1652779200000|2022-05-17 09:20:00|5394|5394|5399|5397|5405|5403|5394|5394|13834
1652779500000|2022-05-17 09:25:00|5398|5396|5405|5404|5409|5408|5398|5396|7734
1652779800000|2022-05-17 09:30:00|5404|5402|5402|5400|5405|5403|5396|5395|17061
1652780100000|2022-05-17 09:35:00|5403|5401|5407|5405|5407|5405|5400|5398|10817
1652780400000|2022-05-17 09:40:00|5408|5406|5407|5406|5410|5409|5403|5401|11355
1652780700000|2022-05-17 09:45:00|5406|5405|5418|5416|5422|5419|5405|5403|95401
1652781000000|2022-05-17 09:50:00|5419|5417|5424|5422|5424|5423|5414|5413|21358
1652781300000|2022-05-17 09:55:00|5425|5423|5423|5421|5427|5425|5422|5421|13576
1652781600000|2022-05-17 10:00:00|5422|5422|5422|5421|5425|5423|5421|5419|24923
1652781900000|2022-05-17 10:05:00|5421|5420|5423|5422|5426|5424|5420|5419|16440
1652782200000|2022-05-17 10:10:00|5424|5421|5425|5423|5426|5424|5419|5418|12707
1652782500000|2022-05-17 10:15:00|5426|5424|5428|5427|5429|5428|5421|5419|26452
1652782800000|2022-05-17 10:20:00|5429|5428|5428|5426|5429|5428|5420|5419|14479
1652783100000|2022-05-17 10:25:00|5427|5425|5426|5424|5429|5427|5425|5424|35221
1652783400000|2022-05-17 10:30:00|5427|5425|5440|5438|5443|5442|5425|5424|73403
1652783700000|2022-05-17 10:35:00|5439|5439|5447|5445|5451|5449|5437|5436|15390
1652784000000|2022-05-17 10:40:00|5446|5444|5442|5441|5447|5445|5436|5435|40940
1652784300000|2022-05-17 10:45:00|5443|5442|5449|5448|5452|5451|5441|5440|18671
1652784600000|2022-05-17 10:50:00|5448|5446|5443|5442|5452|5451|5443|5442|26609
1652784900000|2022-05-17 10:55:00|5442|5441|5441|5440|5443|5442|5440|5439|19142
1652785200000|2022-05-17 11:00:00|5442|5441|5431|5430|5445|5444|5430|5429|18160
1652785500000|2022-05-17 11:05:00|5430|5429|5437|5436|5439|5437|5429|5428|21266
1652785800000|2022-05-17 11:10:00|5438|5437|5451|5450|5451|5450|5437|5436|21403
1652786100000|2022-05-17 11:15:00|5452|5451|5448|5447|5452|5451|5441|5440|14234
1652786400000|2022-05-17 11:20:00|5447|5446|5455|5453|5460|5458|5445|5444|13493
1652786700000|2022-05-17 11:25:00|5456|5454|5452|5450|5456|5454|5449|5447|11651
1652787000000|2022-05-17 11:30:00|5451|5451|5459|5457|5460|5459|5450|5449|15734
1652787300000|2022-05-17 11:35:00|5458|5458|5459|5458|5461|5460|5454|5453|126227
1652787600000|2022-05-17 11:40:00|5460|5459|5465|5463|5469|5468|5458|5457|30086
1652787900000|2022-05-17 11:45:00|5466|5464|5468|5467|5469|5467|5463|5462|14983
1652788200000|2022-05-17 11:50:00|5467|5466|5466|5464|5468|5466|5463|5462|14139
1652788500000|2022-05-17 11:55:00|5465|5463|5466|5465|5469|5467|5458|5457|17972
1652788800000|2022-05-17 12:00:00|5465|5464|5460|5459|5467|5465|5459|5458|15783
1652789100000|2022-05-17 12:05:00|5459|5458|5452|5451|5460|5459|5449|5447|15897
1652789400000|2022-05-17 12:10:00|5451|5450|5454|5453|5459|5458|5446|5444|31657
1652789700000|2022-05-17 12:15:00|5453|5452|5458|5456|5458|5457|5449|5448|9815
1652790000000|2022-05-17 12:20:00|5459|5457|5467|5466|5469|5468|5453|5452|16474
1652790300000|2022-05-17 12:25:00|5468|5467|5466|5464|5468|5467|5458|5456|11727
1652790600000|2022-05-17 12:30:00|5467|5465|5461|5460|5468|5467|5457|5456|29172
1652790900000|2022-05-17 12:35:00|5460|5459|5468|5467|5469|5468|5460|5459|18498
1652791200000|2022-05-17 12:40:00|5467|5466|5470|5469|5475|5474|5466|5465|35233
1652791500000|2022-05-17 12:45:00|5471|5470|5478|5477|5479|5478|5470|5469|16350
1652791800000|2022-05-17 12:50:00|5477|5476|5479|5477|5479|5478|5474|5473|14580
1652792100000|2022-05-17 12:55:00|5478|5478|5477|5475|5483|5481|5475|5474|15514
1652792400000|2022-05-17 13:00:00|5476|5476|5483|5482|5485|5483|5469|5468|16908
1652792700000|2022-05-17 13:05:00|5482|5481|5479|5477|5487|5486|5477|5476|12084
1652793000000|2022-05-17 13:10:00|5480|5478|5482|5480|5484|5483|5477|5475|14710
1652793300000|2022-05-17 13:15:00|5481|5481|5470|5468|5481|5481|5469|5468|18187
1652793600000|2022-05-17 13:20:00|5469|5467|5473|5471|5475|5473|5464|5463|12899
1652793900000|2022-05-17 13:25:00|5474|5472|5467|5466|5474|5473|5465|5463|34572
1652794200000|2022-05-17 13:30:00|5469|5465|5442|5441|5469|5468|5438|5437|136511
1652794500000|2022-05-17 13:35:00|5441|5440|5438|5436|5447|5446|5425|5423|62646
1652794800000|2022-05-17 13:40:00|5439|5437|5453|5451|5458|5457|5439|5437|49903
1652795100000|2022-05-17 13:45:00|5452|5452|5431|5429|5458|5457|5431|5429|41317
1652795400000|2022-05-17 13:50:00|5430|5428|5433|5431|5445|5443|5429|5428|57443
1652795700000|2022-05-17 13:55:00|5434|5432|5434|5432|5435|5434|5417|5416|45183
1652796000000|2022-05-17 14:00:00|5435|5433|5450|5449|5452|5450|5431|5429|40959
1652796300000|2022-05-17 14:05:00|5451|5448|5428|5426|5451|5449|5423|5421|47226
1652796600000|2022-05-17 14:10:00|5427|5425|5415|5413|5428|5427|5409|5408|90066
1652796900000|2022-05-17 14:15:00|5416|5414|5426|5425|5429|5428|5409|5407|42585
1652797200000|2022-05-17 14:20:00|5427|5426|5437|5435|5438|5436|5423|5422|50884
1652797500000|2022-05-17 14:25:00|5436|5436|5432|5430|5443|5441|5431|5429|46150
1652797800000|2022-05-17 14:30:00|5431|5431|5443|5442|5445|5443|5427|5426|35547
1652798100000|2022-05-17 14:35:00|5444|5443|5439|5437|5445|5444|5432|5430|159195
1652798400000|2022-05-17 14:40:00|5438|5436|5435|5434|5439|5437|5424|5422|48910
1652798700000|2022-05-17 14:45:00|5434|5433|5443|5442|5444|5443|5431|5430|42055
1652799000000|2022-05-17 14:50:00|5442|5441|5443|5441|5443|5442|5435|5433|30219
1652799300000|2022-05-17 14:55:00|5442|5442|5450|5449|5452|5451|5442|5441|37789
1652799600000|2022-05-17 15:00:00|5451|5450|5456|5455|5456|5455|5446|5445|35993
1652799900000|2022-05-17 15:05:00|5457|5456|5468|5466|5473|5471|5456|5455|77161
1652800200000|2022-05-17 15:10:00|5469|5467|5460|5457|5470|5468|5459|5456|2710
1652800500000|2022-05-17 15:15:00|5459|5458|5470|5468|5473|5470|5456|5454|3077
1652800800000|2022-05-17 15:20:00|5469|5467|5473|5470|5475|5473|5469|5467|2196
1652801100000|2022-05-17 15:25:00|5472|5469|5466|5463|5473|5471|5464|5462|1880
1652857200000|2022-05-18 07:00:00|5460|5450|5414|5409|5460|5451|5410|5405|43877
1652857500000|2022-05-18 07:05:00|5413|5408|5418|5415|5432|5429|5406|5402|23345
1652857800000|2022-05-18 07:10:00|5417|5416|5395|5392|5426|5424|5395|5392|28608
1652858100000|2022-05-18 07:15:00|5394|5393|5399|5397|5403|5401|5387|5386|29953
1652858400000|2022-05-18 07:20:00|5400|5398|5397|5395|5410|5407|5396|5395|12243
1652858700000|2022-05-18 07:25:00|5396|5394|5392|5390|5403|5402|5389|5388|15620
1652859000000|2022-05-18 07:30:00|5393|5391|5403|5401|5405|5403|5393|5391|11622
1652859300000|2022-05-18 07:35:00|5404|5402|5417|5414|5417|5415|5401|5400|8752
1652859600000|2022-05-18 07:40:00|5418|5416|5422|5420|5424|5422|5416|5414|11248
1652859900000|2022-05-18 07:45:00|5421|5419|5419|5416|5422|5420|5414|5413|9358
1652860200000|2022-05-18 07:50:00|5420|5417|5414|5412|5420|5418|5414|5412|8629
1652860500000|2022-05-18 07:55:00|5413|5411|5420|5418|5422|5421|5410|5407|19363
1652860800000|2022-05-18 08:00:00|5421|5419|5418|5416|5425|5423|5416|5414|5783
1652861100000|2022-05-18 08:05:00|5417|5415|5425|5423|5425|5424|5413|5412|7858
1652861400000|2022-05-18 08:10:00|5426|5424|5434|5432|5435|5434|5425|5424|11467
1652861700000|2022-05-18 08:15:00|5433|5431|5431|5429|5434|5432|5428|5427|17399
1652862000000|2022-05-18 08:20:00|5430|5428|5420|5418|5431|5428|5416|5414|8609
1652862300000|2022-05-18 08:25:00|5421|5419|5419|5418|5421|5419|5413|5411|10252
1652862600000|2022-05-18 08:30:00|5420|5417|5420|5418|5425|5423|5417|5416|10376
1652862900000|2022-05-18 08:35:00|5421|5419|5419|5418|5425|5424|5418|5417|7000
1652863200000|2022-05-18 08:40:00|5418|5417|5414|5411|5418|5417|5410|5409|8038
1652863500000|2022-05-18 08:45:00|5413|5412|5423|5422|5425|5424|5412|5411|10284
1652863800000|2022-05-18 08:50:00|5424|5423|5419|5417|5427|5425|5418|5417|8262
1652864100000|2022-05-18 08:55:00|5418|5418|5414|5412|5419|5418|5412|5411|4470
1652864400000|2022-05-18 09:00:00|5415|5413|5411|5410|5421|5419|5410|5409|8335
1652864700000|2022-05-18 09:05:00|5410|5409|5404|5402|5414|5412|5401|5400|10338
1652865000000|2022-05-18 09:10:00|5403|5401|5405|5403|5406|5405|5398|5397|11781
1652865300000|2022-05-18 09:15:00|5406|5404|5402|5400|5409|5406|5401|5399|10308
1652865600000|2022-05-18 09:20:00|5403|5401|5406|5404|5411|5409|5403|5400|7236
1652865900000|2022-05-18 09:25:00|5407|5405|5408|5406|5412|5410|5405|5404|5567
1652866200000|2022-05-18 09:30:00|5407|5405|5415|5413|5415|5413|5404|5403|6027
1652866500000|2022-05-18 09:35:00|5416|5414|5410|5408|5418|5416|5408|5406|6522
1652866800000|2022-05-18 09:40:00|5411|5409|5408|5406|5411|5410|5406|5405|5133
1652867100000|2022-05-18 09:45:00|5409|5407|5402|5400|5409|5407|5397|5395|10103
1652867400000|2022-05-18 09:50:00|5401|5401|5399|5398|5403|5401|5399|5398|8667
1652867700000|2022-05-18 09:55:00|5400|5399|5406|5404|5407|5404|5399|5398|6135
1652868000000|2022-05-18 10:00:00|5407|5405|5400|5399|5408|5406|5400|5399|5393
1652868300000|2022-05-18 10:05:00|5401|5400|5399|5397|5401|5400|5394|5392|6015
1652868600000|2022-05-18 10:10:00|5400|5398|5402|5400|5404|5402|5400|5397|1843
1652868900000|2022-05-18 10:15:00|5401|5399|5396|5394|5402|5399|5393|5391|8134
1652869200000|2022-05-18 10:20:00|5397|5395|5400|5399|5401|5399|5394|5393|6011
1652869500000|2022-05-18 10:25:00|5401|5400|5406|5404|5409|5406|5400|5399|3838
1652869800000|2022-05-18 10:30:00|5405|5403|5403|5401|5409|5407|5402|5401|9833
1652870100000|2022-05-18 10:35:00|5402|5400|5398|5397|5404|5402|5398|5396|8508
1652870400000|2022-05-18 10:40:00|5399|5396|5392|5390|5400|5398|5392|5390|6631
1652870700000|2022-05-18 10:45:00|5393|5391|5392|5390|5396|5394|5389|5388|11714
1652871000000|2022-05-18 10:50:00|5391|5391|5398|5396|5399|5396|5390|5388|9148
1652871300000|2022-05-18 10:55:00|5397|5395|5407|5405|5407|5405|5396|5395|5055
1652871600000|2022-05-18 11:00:00|5408|5406|5407|5405|5411|5409|5405|5403|7647
1652871900000|2022-05-18 11:05:00|5406|5404|5397|5395|5407|5404|5395|5394|15769
1652872200000|2022-05-18 11:10:00|5396|5394|5401|5400|5403|5402|5396|5394|11476
1652872500000|2022-05-18 11:15:00|5400|5399|5409|5408|5409|5408|5398|5397|18525
1652872800000|2022-05-18 11:20:00|5408|5407|5410|5408|5411|5410|5404|5402|13281
1652873100000|2022-05-18 11:25:00|5411|5409|5414|5412|5414|5413|5408|5406|15150
1652873400000|2022-05-18 11:30:00|5415|5413|5410|5409|5415|5414|5410|5409|16776
1652873700000|2022-05-18 11:35:00|5409|5408|5412|5410|5413|5412|5406|5405|9063
1652874000000|2022-05-18 11:40:00|5411|5411|5419|5417|5419|5418|5411|5410|10030
1652874300000|2022-05-18 11:45:00|5420|5418|5425|5424|5425|5424|5415|5414|17518
1652874600000|2022-05-18 11:50:00|5426|5425|5433|5431|5433|5431|5424|5423|14102
1652874900000|2022-05-18 11:55:00|5432|5432|5418|5417|5436|5435|5416|5415|22282
1652875200000|2022-05-18 12:00:00|5417|5416|5419|5418|5420|5419|5412|5410|10876
1652875500000|2022-05-18 12:05:00|5420|5419|5416|5415|5421|5420|5416|5415|6133
1652875800000|2022-05-18 12:10:00|5417|5416|5418|5416|5426|5424|5417|5416|8483
1652876100000|2022-05-18 12:15:00|5419|5417|5420|5418|5422|5420|5419|5417|3610
1652876400000|2022-05-18 12:20:00|5421|5419|5422|5421|5423|5422|5419|5418|35402
1652876700000|2022-05-18 12:25:00|5421|5420|5417|5416|5422|5421|5415|5414|9242
1652877000000|2022-05-18 12:30:00|5416|5415|5418|5416|5418|5417|5412|5410|9292
1652877300000|2022-05-18 12:35:00|5417|5415|5414|5412|5417|5416|5407|5406|15463
1652877600000|2022-05-18 12:40:00|5413|5411|5411|5409|5415|5413|5406|5405|8745
1652877900000|2022-05-18 12:45:00|5410|5408|5404|5403|5411|5409|5402|5401|8775
1652878200000|2022-05-18 12:50:00|5405|5402|5405|5403|5409|5407|5400|5399|14828
1652878500000|2022-05-18 12:55:00|5406|5404|5410|5408|5414|5412|5406|5403|8391
1652878800000|2022-05-18 13:00:00|5411|5409|5414|5411|5415|5414|5410|5409|8809
1652879100000|2022-05-18 13:05:00|5413|5412|5405|5403|5413|5412|5404|5402|183563
1652879400000|2022-05-18 13:10:00|5406|5404|5398|5396|5406|5404|5395|5393|13099
1652879700000|2022-05-18 13:15:00|5399|5397|5395|5393|5402|5401|5395|5393|14604
1652880000000|2022-05-18 13:20:00|5396|5394|5397|5395|5403|5402|5392|5390|13806
1652880300000|2022-05-18 13:25:00|5398|5396|5412|5411|5414|5412|5397|5395|40946
1652880600000|2022-05-18 13:30:00|5413|5412|5415|5413|5420|5419|5403|5401|109815
1652880900000|2022-05-18 13:35:00|5414|5411|5404|5403|5420|5419|5400|5399|39077
1652881200000|2022-05-18 13:40:00|5403|5402|5411|5410|5412|5410|5400|5398|60253
1652881500000|2022-05-18 13:45:00|5412|5409|5409|5407|5416|5414|5406|5405|32661
1652881800000|2022-05-18 13:50:00|5410|5408|5402|5401|5410|5408|5398|5397|26485
1652882100000|2022-05-18 13:55:00|5403|5402|5399|5397|5405|5403|5392|5390|32382
1652882400000|2022-05-18 14:00:00|5400|5398|5419|5417|5424|5422|5398|5397|30640
1652882700000|2022-05-18 14:05:00|5418|5416|5416|5415|5429|5427|5411|5410|30269
1652883000000|2022-05-18 14:10:00|5417|5414|5414|5412|5417|5415|5407|5406|24476
1652883300000|2022-05-18 14:15:00|5413|5411|5407|5405|5418|5417|5404|5403|32788
1652883600000|2022-05-18 14:20:00|5406|5404|5401|5400|5414|5413|5399|5398|30294
1652883900000|2022-05-18 14:25:00|5400|5399|5384|5383|5405|5404|5382|5381|37357
1652884200000|2022-05-18 14:30:00|5385|5384|5389|5387|5394|5392|5384|5383|30195
1652884500000|2022-05-18 14:35:00|5388|5386|5388|5386|5388|5386|5379|5378|19726
1652884800000|2022-05-18 14:40:00|5387|5387|5390|5389|5394|5393|5384|5383|16173
1652885100000|2022-05-18 14:45:00|5389|5388|5390|5388|5391|5390|5384|5382|31941
1652885400000|2022-05-18 14:50:00|5389|5387|5381|5380|5389|5388|5381|5380|14247
1652885700000|2022-05-18 14:55:00|5382|5379|5390|5388|5392|5391|5379|5378|32082
1652886000000|2022-05-18 15:00:00|5389|5387|5397|5396|5400|5398|5388|5387|36557
1652886300000|2022-05-18 15:05:00|5398|5397|5397|5395|5401|5400|5392|5391|23112
1652886600000|2022-05-18 15:10:00|5396|5394|5392|5390|5397|5394|5389|5388|20290
1652886900000|2022-05-18 15:15:00|5391|5391|5379|5378|5393|5392|5379|5378|23320
1652887200000|2022-05-18 15:20:00|5378|5377|5365|5364|5378|5377|5364|5363|46862
1652887500000|2022-05-18 15:25:00|5366|5363|5373|5371|5374|5372|5361|5360|463000
1652943600000|2022-05-19 07:00:00|5360|5355|5376|5372|5388|5386|5357|5351|28120
1652943900000|2022-05-19 07:05:00|5377|5373|5380|5377|5395|5391|5375|5372|24370
1652944200000|2022-05-19 07:10:00|5379|5378|5371|5369|5380|5379|5367|5364|29463
1652944500000|2022-05-19 07:15:00|5372|5370|5377|5375|5377|5375|5358|5357|23779
1652944800000|2022-05-19 07:20:00|5378|5376|5377|5375|5380|5379|5367|5365|15559
1652945100000|2022-05-19 07:25:00|5376|5374|5356|5354|5381|5380|5356|5354|18991
1652945400000|2022-05-19 07:30:00|5357|5355|5352|5350|5359|5357|5349|5347|20925
1652945700000|2022-05-19 07:35:00|5351|5349|5333|5330|5351|5349|5331|5330|28574
1652946000000|2022-05-19 07:40:00|5334|5331|5325|5322|5342|5340|5323|5321|23046
1652946300000|2022-05-19 07:45:00|5326|5323|5323|5321|5328|5326|5316|5314|17518
1652946600000|2022-05-19 07:50:00|5324|5322|5309|5307|5325|5323|5302|5301|46411
1652946900000|2022-05-19 07:55:00|5310|5308|5317|5316|5326|5324|5308|5306|18280
1652947200000|2022-05-19 08:00:00|5316|5315|5292|5290|5316|5315|5286|5285|49944
1652947500000|2022-05-19 08:05:00|5291|5291|5286|5284|5294|5291|5282|5280|24064
1652947800000|2022-05-19 08:10:00|5287|5285|5287|5284|5298|5296|5282|5280|30188
1652948100000|2022-05-19 08:15:00|5286|5285|5292|5290|5300|5299|5284|5283|13692
1652948400000|2022-05-19 08:20:00|5293|5291|5306|5305|5312|5310|5292|5290|16965
1652948700000|2022-05-19 08:25:00|5308|5306|5305|5303|5308|5306|5295|5293|12695
1652949000000|2022-05-19 08:30:00|5304|5304|5308|5306|5310|5308|5299|5297|17761
1652949300000|2022-05-19 08:35:00|5309|5307|5317|5316|5321|5319|5306|5304|40110
1652949600000|2022-05-19 08:40:00|5318|5317|5319|5318|5320|5318|5308|5306|19428
1652949900000|2022-05-19 08:45:00|5320|5319|5323|5322|5333|5331|5320|5319|9288
1652950200000|2022-05-19 08:50:00|5324|5321|5321|5318|5324|5322|5312|5310|10388
1652950500000|2022-05-19 08:55:00|5320|5319|5306|5304|5321|5319|5306|5304|4901
1652950800000|2022-05-19 09:00:00|5305|5303|5298|5296|5306|5304|5295|5293|8769
1652951100000|2022-05-19 09:05:00|5297|5297|5303|5300|5305|5303|5297|5296|12674
1652951400000|2022-05-19 09:10:00|5302|5301|5305|5304|5308|5307|5299|5297|17067
1652951700000|2022-05-19 09:15:00|5304|5303|5293|5291|5310|5308|5291|5290|10140
1652952000000|2022-05-19 09:20:00|5292|5290|5291|5289|5298|5296|5290|5288|10714
1652952300000|2022-05-19 09:25:00|5292|5290|5292|5290|5299|5298|5290|5288|10935
1652952600000|2022-05-19 09:30:00|5291|5289|5303|5301|5305|5304|5286|5284|7835
1652952900000|2022-05-19 09:35:00|5302|5300|5282|5280|5302|5300|5281|5279|7500
1652953200000|2022-05-19 09:40:00|5283|5281|5272|5270|5284|5282|5270|5267|10137
1652953500000|2022-05-19 09:45:00|5273|5271|5276|5274|5282|5280|5273|5271|15751
1652953800000|2022-05-19 09:50:00|5275|5273|5280|5277|5287|5285|5268|5266|28716
1652954100000|2022-05-19 09:55:00|5281|5278|5273|5271|5281|5280|5270|5267|5334
1652954400000|2022-05-19 10:00:00|5272|5269|5285|5283|5289|5287|5268|5266|5406
1652954700000|2022-05-19 10:05:00|5284|5282|5297|5294|5297|5295|5279|5277|4557
1652955000000|2022-05-19 10:10:00|5296|5295|5298|5296|5306|5303|5294|5293|16488
1652955300000|2022-05-19 10:15:00|5299|5297|5296|5294|5305|5304|5294|5292|8704
1652955600000|2022-05-19 10:20:00|5295|5293|5300|5298|5302|5299|5291|5289|3261
1652955900000|2022-05-19 10:25:00|5298|5297|5290|5288|5300|5299|5289|5288|8467
1652956200000|2022-05-19 10:30:00|5289|5287|5289|5288|5293|5291|5288|5286|5451
1652956500000|2022-05-19 10:35:00|5290|5289|5301|5299|5302|5300|5289|5288|3304
1652956800000|2022-05-19 10:40:00|5300|5298|5303|5301|5306|5305|5297|5295|9797
1652957100000|2022-05-19 10:45:00|5302|5300|5310|5308|5312|5310|5301|5299|8324
1652957400000|2022-05-19 10:50:00|5311|5309|5309|5307|5312|5310|5305|5304|14896
1652957700000|2022-05-19 10:55:00|5310|5308|5310|5308|5314|5312|5307|5306|8097
1652958000000|2022-05-19 11:00:00|5309|5307|5307|5305|5312|5311|5305|5303|14228
1652958300000|2022-05-19 11:05:00|5306|5306|5316|5315|5316|5315|5298|5297|8067
1652958600000|2022-05-19 11:10:00|5317|5316|5326|5324|5326|5324|5315|5314|9117
1652958900000|2022-05-19 11:15:00|5327|5325|5327|5324|5331|5329|5321|5319|6026
1652959200000|2022-05-19 11:20:00|5326|5325|5346|5343|5347|5344|5326|5325|6666
1652959500000|2022-05-19 11:25:00|5347|5344|5348|5346|5353|5349|5340|5339|16365
1652959800000|2022-05-19 11:30:00|5346|5345|5346|5344|5347|5345|5341|5340|6670
1652960100000|2022-05-19 11:35:00|5348|5345|5352|5350|5354|5352|5346|5344|6204
1652960400000|2022-05-19 11:40:00|5351|5349|5354|5352|5360|5358|5349|5348|16584
1652960700000|2022-05-19 11:45:00|5353|5351|5349|5347|5355|5353|5348|5345|7948
1652961000000|2022-05-19 11:50:00|5350|5348|5349|5347|5351|5350|5346|5344|5905
1652961300000|2022-05-19 11:55:00|5350|5348|5353|5351|5361|5359|5350|5348|7129
1652961600000|2022-05-19 12:00:00|5354|5352|5351|5349|5357|5355|5344|5342|4406
1652961900000|2022-05-19 12:05:00|5350|5350|5353|5352|5357|5355|5350|5349|17867
1652962200000|2022-05-19 12:10:00|5354|5353|5354|5352|5356|5355|5351|5349|6922
1652962500000|2022-05-19 12:15:00|5353|5353|5355|5353|5357|5355|5348|5346|10041
1652962800000|2022-05-19 12:20:00|5354|5352|5349|5347|5355|5354|5348|5346|128713
1652963100000|2022-05-19 12:25:00|5348|5348|5345|5343|5352|5350|5342|5341|128126
1652963400000|2022-05-19 12:30:00|5344|5342|5329|5327|5344|5342|5324|5322|17073
1652963700000|2022-05-19 12:35:00|5330|5328|5329|5328|5336|5334|5327|5326|11592
1652964000000|2022-05-19 12:40:00|5330|5329|5326|5324|5332|5330|5323|5321|8008
1652964300000|2022-05-19 12:45:00|5325|5323|5329|5327|5334|5332|5322|5321|5156
1652964600000|2022-05-19 12:50:00|5328|5326|5326|5324|5334|5332|5324|5322|10901
1652964900000|2022-05-19 12:55:00|5327|5325|5328|5326|5337|5334|5321|5320|12005
1652965200000|2022-05-19 13:00:00|5329|5327|5327|5325|5336|5334|5325|5324|6765
1652965500000|2022-05-19 13:05:00|5328|5326|5337|5335|5341|5339|5328|5326|9089
1652965800000|2022-05-19 13:10:00|5338|5336|5349|5347|5352|5350|5338|5336|8092
1652966100000|2022-05-19 13:15:00|5348|5348|5343|5342|5350|5348|5343|5341|13585
1652966400000|2022-05-19 13:20:00|5344|5343|5334|5332|5348|5346|5334|5331|10804
1652966700000|2022-05-19 13:25:00|5333|5331|5330|5328|5340|5338|5328|5326|186811
1652967000000|2022-05-19 13:30:00|5329|5327|5368|5365|5369|5367|5324|5322|55041
1652967300000|2022-05-19 13:35:00|5369|5366|5378|5377|5380|5379|5362|5360|37936
1652967600000|2022-05-19 13:40:00|5379|5378|5370|5369|5387|5385|5369|5367|55608
1652967900000|2022-05-19 13:45:00|5371|5370|5355|5353|5378|5377|5350|5349|34772
1652968200000|2022-05-19 13:50:00|5356|5354|5360|5357|5361|5359|5342|5341|55887
1652968500000|2022-05-19 13:55:00|5359|5356|5353|5350|5368|5367|5347|5345|26199
1652968800000|2022-05-19 14:00:00|5352|5349|5368|5366|5372|5370|5347|5346|45176
1652969100000|2022-05-19 14:05:00|5369|5367|5369|5368|5372|5371|5361|5360|92397
1652969400000|2022-05-19 14:10:00|5367|5367|5376|5375|5381|5380|5364|5363|58402
1652969700000|2022-05-19 14:15:00|5377|5376|5372|5370|5386|5385|5370|5369|51084
1652970000000|2022-05-19 14:20:00|5371|5371|5370|5368|5380|5379|5364|5363|27363
1652970300000|2022-05-19 14:25:00|5369|5367|5347|5346|5373|5371|5345|5344|29071
1652970600000|2022-05-19 14:30:00|5348|5345|5365|5363|5365|5363|5342|5340|40673
1652970900000|2022-05-19 14:35:00|5366|5364|5355|5353|5367|5365|5351|5350|54078
1652971200000|2022-05-19 14:40:00|5354|5352|5333|5331|5355|5352|5329|5328|48821
1652971500000|2022-05-19 14:45:00|5332|5330|5326|5324|5338|5336|5322|5320|20011
1652971800000|2022-05-19 14:50:00|5327|5325|5331|5330|5334|5332|5318|5317|85160
1652972100000|2022-05-19 14:55:00|5332|5329|5330|5329|5335|5333|5327|5326|43313
1652972400000|2022-05-19 15:00:00|5329|5328|5336|5335|5341|5339|5329|5328|52826
1652972700000|2022-05-19 15:05:00|5337|5336|5331|5330|5339|5338|5325|5323|57507
1652973000000|2022-05-19 15:10:00|5330|5329|5323|5322|5341|5339|5323|5322|72110
1652973300000|2022-05-19 15:15:00|5322|5321|5333|5331|5336|5334|5321|5320|56985
1652973600000|2022-05-19 15:20:00|5332|5332|5352|5350|5353|5351|5330|5329|80406
1652973900000|2022-05-19 15:25:00|5351|5349|5345|5343|5351|5350|5338|5337|90223
1653030000000|2022-05-20 07:00:00|5443|5435|5457|5454|5457|5455|5406|5402|116380
1653030300000|2022-05-20 07:05:00|5456|5452|5469|5467|5495|5494|5452|5451|141238
1653030600000|2022-05-20 07:10:00|5468|5468|5464|5461|5472|5470|5462|5458|33466
1653030900000|2022-05-20 07:15:00|5465|5462|5468|5466|5472|5470|5462|5460|24032
1653031200000|2022-05-20 07:20:00|5469|5467|5462|5460|5474|5472|5461|5459|18966
1653031500000|2022-05-20 07:25:00|5463|5459|5471|5469|5472|5470|5459|5457|14816
1653031800000|2022-05-20 07:30:00|5470|5468|5476|5475|5484|5482|5462|5461|33649
1653032100000|2022-05-20 07:35:00|5475|5474|5472|5469|5480|5478|5472|5469|14384
1653032400000|2022-05-20 07:40:00|5471|5470|5474|5472|5475|5474|5470|5469|19547
1653032700000|2022-05-20 07:45:00|5473|5473|5468|5466|5477|5476|5468|5465|13781
1653033000000|2022-05-20 07:50:00|5467|5465|5475|5473|5475|5473|5464|5463|7218
1653033300000|2022-05-20 07:55:00|5474|5474|5463|5461|5475|5474|5462|5461|21540
1653033600000|2022-05-20 08:00:00|5462|5460|5452|5450|5464|5462|5446|5444|10361
1653033900000|2022-05-20 08:05:00|5453|5451|5454|5452|5463|5461|5452|5451|11078
1653034200000|2022-05-20 08:10:00|5453|5451|5450|5449|5454|5453|5449|5448|11462
1653034500000|2022-05-20 08:15:00|5451|5450|5445|5443|5455|5454|5443|5441|37981
1653034800000|2022-05-20 08:20:00|5444|5442|5450|5448|5454|5453|5443|5442|17462
1653035100000|2022-05-20 08:25:00|5449|5447|5450|5448|5451|5450|5446|5444|16691
1653035400000|2022-05-20 08:30:00|5449|5449|5455|5453|5455|5454|5449|5449|16620
1653035700000|2022-05-20 08:35:00|5454|5454|5459|5458|5460|5458|5451|5450|14096
1653036000000|2022-05-20 08:40:00|5458|5457|5460|5459|5460|5459|5456|5455|4018
1653036300000|2022-05-20 08:45:00|5459|5458|5452|5450|5460|5459|5451|5450|10579
1653036600000|2022-05-20 08:50:00|5451|5451|5456|5454|5457|5456|5449|5448|6407
1653036900000|2022-05-20 08:55:00|5457|5455|5456|5454|5459|5457|5454|5453|9636
1653037200000|2022-05-20 09:00:00|5455|5453|5460|5458|5461|5460|5451|5450|15254
1653037500000|2022-05-20 09:05:00|5459|5457|5464|5463|5465|5464|5458|5457|22450
1653038100000|2022-05-20 09:15:00|5469|5467|5478|5476|5479|5478|5467|5466|44065
1653038400000|2022-05-20 09:20:00|5477|5477|5473|5471|5480|5478|5473|5471|6417
1653038700000|2022-05-20 09:25:00|5472|5472|5478|5477|5478|5477|5471|5470|3107
1653039000000|2022-05-20 09:30:00|5477|5476|5475|5473|5479|5478|5474|5473|7860
1653039300000|2022-05-20 09:35:00|5474|5474|5470|5468|5475|5474|5469|5468|7271
1653039600000|2022-05-20 09:40:00|5469|5467|5460|5458|5469|5468|5455|5454|27539
1653039900000|2022-05-20 09:45:00|5459|5457|5455|5454|5461|5459|5453|5452|7956
1653040200000|2022-05-20 09:50:00|5454|5453|5451|5450|5457|5455|5450|5449|16058
1653040500000|2022-05-20 09:55:00|5452|5449|5447|5445|5452|5451|5446|5444|11854
1653040800000|2022-05-20 10:00:00|5446|5444|5446|5444|5448|5446|5442|5441|46266
1653041100000|2022-05-20 10:05:00|5445|5445|5449|5447|5451|5449|5445|5443|12235
1653041400000|2022-05-20 10:10:00|5448|5446|5452|5450|5452|5451|5447|5445|6185
1653041700000|2022-05-20 10:15:00|5451|5449|5455|5453|5455|5453|5444|5442|12578
1653042000000|2022-05-20 10:20:00|5456|5454|5468|5466|5469|5468|5456|5453|28627
1653042300000|2022-05-20 10:25:00|5469|5467|5470|5468|5472|5471|5467|5465|22779
1653042600000|2022-05-20 10:30:00|5471|5469|5465|5463|5472|5470|5463|5462|25719
1653042900000|2022-05-20 10:35:00|5464|5462|5464|5462|5468|5467|5463|5462|11394
1653043200000|2022-05-20 10:40:00|5465|5463|5472|5470|5472|5471|5462|5461|11252
1653043500000|2022-05-20 10:45:00|5471|5471|5477|5475|5482|5479|5471|5470|38186
1653043800000|2022-05-20 10:50:00|5476|5474|5475|5474|5476|5474|5469|5468|12266
1653044100000|2022-05-20 10:55:00|5476|5475|5486|5485|5487|5486|5476|5475|14421
1653044400000|2022-05-20 11:00:00|5487|5486|5491|5489|5492|5491|5481|5480|11313
1653044700000|2022-05-20 11:05:00|5490|5488|5481|5479|5491|5488|5477|5475|9032
1653045000000|2022-05-20 11:10:00|5480|5478|5471|5469|5481|5478|5469|5468|5080
1653045300000|2022-05-20 11:15:00|5470|5470|5468|5466|5471|5470|5463|5462|6967
1653045600000|2022-05-20 11:20:00|5467|5467|5465|5464|5468|5467|5462|5460|5675
1653045900000|2022-05-20 11:25:00|5466|5465|5468|5465|5468|5466|5461|5459|7040
1653046200000|2022-05-20 11:30:00|5467|5466|5471|5469|5472|5471|5467|5465|7649
1653046500000|2022-05-20 11:35:00|5470|5468|5466|5464|5470|5468|5465|5464|3867
1653046800000|2022-05-20 11:40:00|5465|5465|5470|5468|5470|5469|5464|5463|86555
1653047100000|2022-05-20 11:45:00|5469|5469|5473|5471|5473|5472|5467|5466|5740
1653047400000|2022-05-20 11:50:00|5472|5470|5471|5469|5472|5471|5467|5466|7258
1653047700000|2022-05-20 11:55:00|5472|5470|5469|5467|5473|5471|5463|5461|11286
1653048000000|2022-05-20 12:00:00|5468|5468|5473|5472|5474|5473|5468|5468|4440
1653048300000|2022-05-20 12:05:00|5474|5473|5468|5466|5474|5473|5462|5461|8544
1653048600000|2022-05-20 12:10:00|5467|5467|5463|5462|5468|5467|5460|5459|8158
1653048900000|2022-05-20 12:15:00|5464|5463|5470|5469|5470|5469|5464|5462|7619
1653049200000|2022-05-20 12:20:00|5469|5468|5473|5471|5475|5474|5469|5468|11984
1653049500000|2022-05-20 12:25:00|5472|5472|5478|5476|5478|5476|5472|5471|11379
1653049800000|2022-05-20 12:30:00|5479|5477|5474|5473|5480|5479|5473|5472|423472
1653050100000|2022-05-20 12:35:00|5475|5474|5481|5479|5481|5480|5473|5471|8346
1653050400000|2022-05-20 12:40:00|5482|5480|5476|5474|5483|5482|5476|5474|9367
1653050700000|2022-05-20 12:45:00|5475|5475|5475|5474|5481|5480|5474|5472|13349
1653051000000|2022-05-20 12:50:00|5474|5473|5469|5468|5474|5473|5468|5467|6411
1653051300000|2022-05-20 12:55:00|5468|5467|5472|5471|5472|5471|5466|5464|11266
1653051600000|2022-05-20 13:00:00|5471|5470|5472|5471|5474|5473|5466|5465|14961
1653051900000|2022-05-20 13:05:00|5471|5470|5482|5480|5482|5481|5470|5469|18516
1653052200000|2022-05-20 13:10:00|5481|5481|5491|5490|5492|5491|5480|5479|16984
1653052500000|2022-05-20 13:15:00|5492|5491|5508|5507|5509|5507|5492|5490|19157
1653052800000|2022-05-20 13:20:00|5507|5506|5505|5504|5510|5509|5497|5495|47035
1653053100000|2022-05-20 13:25:00|5504|5503|5503|5501|5510|5509|5498|5496|29821
1653053400000|2022-05-20 13:30:00|5504|5502|5483|5482|5517|5515|5481|5479|125526
1653053700000|2022-05-20 13:35:00|5484|5483|5490|5488|5490|5488|5475|5474|75300
1653054000000|2022-05-20 13:40:00|5489|5487|5485|5484|5491|5490|5481|5480|45318
1653054300000|2022-05-20 13:45:00|5486|5485|5480|5478|5488|5487|5471|5470|61733
1653054600000|2022-05-20 13:50:00|5479|5477|5484|5482|5487|5486|5474|5473|38166
1653054900000|2022-05-20 13:55:00|5483|5483|5497|5495|5498|5496|5482|5481|21784
1653055200000|2022-05-20 14:00:00|5496|5496|5492|5491|5499|5497|5485|5484|36072
1653055500000|2022-05-20 14:05:00|5493|5492|5480|5479|5493|5492|5475|5474|55906
1653055800000|2022-05-20 14:10:00|5479|5478|5508|5507|5508|5507|5478|5477|17811
1653056100000|2022-05-20 14:15:00|5507|5506|5506|5504|5509|5508|5502|5501|38215
1653056400000|2022-05-20 14:20:00|5505|5505|5500|5498|5508|5506|5494|5493|61210
1653056700000|2022-05-20 14:25:00|5501|5499|5503|5501|5505|5503|5495|5493|23175
1653057000000|2022-05-20 14:30:00|5502|5500|5498|5496|5508|5506|5496|5494|27414
1653057300000|2022-05-20 14:35:00|5497|5495|5501|5499|5503|5502|5492|5491|32690
1653057600000|2022-05-20 14:40:00|5500|5498|5505|5503|5508|5507|5497|5496|36235
1653057900000|2022-05-20 14:45:00|5504|5504|5489|5487|5507|5506|5488|5487|55839
1653058200000|2022-05-20 14:50:00|5490|5488|5467|5466|5490|5489|5461|5459|75680
1653058500000|2022-05-20 14:55:00|5468|5467|5458|5457|5473|5471|5458|5455|39920
1653058800000|2022-05-20 15:00:00|5459|5458|5451|5450|5462|5461|5449|5448|66695
1653059100000|2022-05-20 15:05:00|5452|5449|5454|5452|5458|5457|5446|5445|43140
1653059400000|2022-05-20 15:10:00|5453|5451|5454|5453|5456|5455|5444|5443|46826
1653059700000|2022-05-20 15:15:00|5453|5452|5450|5449|5454|5453|5444|5443|66872
1653060000000|2022-05-20 15:20:00|5451|5450|5438|5437|5454|5453|5436|5435|63967
1653060300000|2022-05-20 15:25:00|5439|5438|5451|5449|5457|5455|5438|5437|106354
1653289200000|2022-05-23 07:00:00|5542|5522|5530|5523|5587|5584|5519|5513|60560
1653289500000|2022-05-23 07:05:00|5531|5524|5539|5535|5542|5537|5514|5513|31752
1653289800000|2022-05-23 07:10:00|5541|5536|5553|5550|5558|5555|5541|5535|35260
1653290100000|2022-05-23 07:15:00|5552|5549|5556|5553|5562|5559|5550|5549|22076
1653290400000|2022-05-23 07:20:00|5557|5554|5559|5557|5564|5562|5550|5548|18671
1653290700000|2022-05-23 07:25:00|5558|5556|5551|5549|5558|5556|5545|5543|15401
1653291000000|2022-05-23 07:30:00|5550|5548|5553|5550|5553|5552|5537|5535|7501
1653291300000|2022-05-23 07:35:00|5552|5549|5559|5556|5562|5560|5547|5545|28747
1653291600000|2022-05-23 07:40:00|5558|5555|5555|5553|5562|5561|5554|5552|21630
1653291900000|2022-05-23 07:45:00|5554|5554|5558|5556|5561|5559|5553|5552|17116
1653292200000|2022-05-23 07:50:00|5557|5557|5559|5557|5562|5560|5557|5556|8635
1653292500000|2022-05-23 07:55:00|5560|5558|5561|5559|5562|5560|5556|5554|12846
1653292800000|2022-05-23 08:00:00|5560|5558|5551|5548|5568|5565|5542|5541|12844
1653293100000|2022-05-23 08:05:00|5550|5549|5539|5537|5551|5549|5537|5534|13088
1653293400000|2022-05-23 08:10:00|5538|5536|5530|5528|5543|5541|5522|5520|32674
1653293700000|2022-05-23 08:15:00|5529|5527|5527|5525|5530|5529|5521|5519|20012
1653294000000|2022-05-23 08:20:00|5528|5526|5531|5529|5532|5530|5527|5526|6852
1653294300000|2022-05-23 08:25:00|5530|5528|5527|5526|5533|5530|5526|5525|14279
1653294600000|2022-05-23 08:30:00|5526|5525|5525|5523|5528|5526|5519|5517|7328
1653294900000|2022-05-23 08:35:00|5524|5522|5521|5519|5526|5523|5513|5511|6514
1653295200000|2022-05-23 08:40:00|5520|5521|5506|5503|5522|5521|5506|5503|15482
1653295500000|2022-05-23 08:45:00|5505|5502|5513|5511|5513|5511|5501|5499|12555
1653295800000|2022-05-23 08:50:00|5512|5510|5519|5517|5522|5521|5511|5509|10379
1653296100000|2022-05-23 08:55:00|5518|5516|5514|5512|5522|5521|5513|5511|11949
1653296400000|2022-05-23 09:00:00|5513|5511|5506|5504|5513|5511|5504|5501|5802
1653296700000|2022-05-23 09:05:00|5505|5505|5506|5505|5509|5508|5501|5499|19402
1653297000000|2022-05-23 09:10:00|5507|5504|5507|5505|5511|5510|5506|5504|5974
1653297300000|2022-05-23 09:15:00|5506|5504|5510|5508|5511|5509|5498|5495|8814
1653297600000|2022-05-23 09:20:00|5509|5509|5517|5515|5518|5516|5507|5506|7570
1653297900000|2022-05-23 09:25:00|5516|5514|5519|5517|5519|5518|5514|5513|10176
1653298200000|2022-05-23 09:30:00|5518|5516|5520|5518|5523|5522|5516|5514|27088
1653298500000|2022-05-23 09:35:00|5521|5519|5532|5530|5535|5533|5521|5519|9027
1653298800000|2022-05-23 09:40:00|5531|5529|5536|5534|5537|5534|5528|5526|11395
1653299100000|2022-05-23 09:45:00|5535|5533|5538|5536|5542|5540|5534|5533|7452
1653299400000|2022-05-23 09:50:00|5537|5535|5530|5528|5537|5535|5528|5526|5398
1653299700000|2022-05-23 09:55:00|5529|5527|5528|5526|5531|5529|5526|5524|5496
1653300000000|2022-05-23 10:00:00|5529|5527|5531|5529|5533|5532|5529|5527|6676
1653300300000|2022-05-23 10:05:00|5532|5530|5537|5535|5539|5538|5531|5529|7452
1653300600000|2022-05-23 10:10:00|5538|5536|5537|5535|5539|5538|5535|5534|4815
1653300900000|2022-05-23 10:15:00|5536|5534|5531|5530|5536|5534|5529|5528|10995
1653301200000|2022-05-23 10:20:00|5532|5531|5531|5529|5532|5531|5529|5528|4151
1653301500000|2022-05-23 10:25:00|5530|5528|5536|5534|5537|5535|5528|5527|5620
1653301800000|2022-05-23 10:30:00|5535|5533|5539|5537|5540|5538|5533|5531|3663
1653302100000|2022-05-23 10:35:00|5540|5538|5544|5543|5544|5543|5538|5537|5114
1653302400000|2022-05-23 10:40:00|5545|5544|5545|5543|5548|5546|5541|5540|18502
1653302700000|2022-05-23 10:45:00|5546|5544|5555|5553|5561|5559|5542|5540|22017
1653303000000|2022-05-23 10:50:00|5554|5552|5557|5555|5558|5557|5552|5550|4001
1653303300000|2022-05-23 10:55:00|5558|5556|5580|5578|5580|5578|5558|5556|22662
1653303600000|2022-05-23 11:00:00|5579|5579|5568|5566|5580|5579|5568|5566|16204
1653303900000|2022-05-23 11:05:00|5567|5565|5568|5566|5569|5567|5562|5559|10005
1653304200000|2022-05-23 11:10:00|5569|5567|5572|5570|5576|5573|5569|5567|5244
1653304500000|2022-05-23 11:15:00|5573|5571|5569|5567|5574|5572|5568|5566|5213
1653304800000|2022-05-23 11:20:00|5568|5568|5571|5569|5574|5572|5568|5567|5836
1653305100000|2022-05-23 11:25:00|5572|5570|5578|5576|5580|5578|5571|5569|7250
1653305400000|2022-05-23 11:30:00|5577|5575|5572|5570|5578|5576|5572|5570|4353
1653305700000|2022-05-23 11:35:00|5571|5569|5578|5576|5578|5577|5571|5569|6297
1653306000000|2022-05-23 11:40:00|5580|5577|5586|5584|5587|5585|5579|5577|5721
1653306300000|2022-05-23 11:45:00|5585|5583|5578|5576|5586|5583|5576|5574|11827
1653306600000|2022-05-23 11:50:00|5579|5577|5579|5577|5580|5579|5575|5574|4343
1653306900000|2022-05-23 11:55:00|5578|5576|5580|5578|5580|5579|5576|5574|4330
1653307200000|2022-05-23 12:00:00|5581|5579|5578|5576|5584|5582|5577|5575|4883
1653307500000|2022-05-23 12:05:00|5577|5577|5581|5579|5584|5582|5577|5576|7195
1653307800000|2022-05-23 12:10:00|5580|5580|5590|5587|5590|5588|5580|5580|9271
1653308100000|2022-05-23 12:15:00|5589|5586|5594|5592|5597|5595|5588|5586|10160
1653308400000|2022-05-23 12:20:00|5593|5591|5594|5591|5598|5596|5592|5590|5917
1653308700000|2022-05-23 12:25:00|5595|5592|5592|5590|5596|5594|5592|5590|5879
1653309000000|2022-05-23 12:30:00|5591|5589|5585|5582|5593|5590|5582|5579|11555
1653309300000|2022-05-23 12:35:00|5584|5581|5579|5577|5586|5584|5577|5575|4603
1653309600000|2022-05-23 12:40:00|5578|5576|5577|5575|5579|5576|5571|5569|6656
1653309900000|2022-05-23 12:45:00|5578|5576|5583|5582|5585|5582|5576|5575|4407
1653310200000|2022-05-23 12:50:00|5584|5583|5582|5581|5588|5586|5580|5579|15408
1653310500000|2022-05-23 12:55:00|5581|5580|5577|5575|5585|5584|5576|5574|5096
1653310800000|2022-05-23 13:00:00|5578|5576|5575|5573|5580|5579|5572|5571|5593
1653311100000|2022-05-23 13:05:00|5574|5572|5574|5572|5575|5573|5571|5569|3460
1653311400000|2022-05-23 13:10:00|5575|5573|5578|5576|5578|5576|5570|5568|13104
1653311700000|2022-05-23 13:15:00|5577|5575|5574|5572|5583|5581|5573|5572|15780
1653312000000|2022-05-23 13:20:00|5575|5573|5581|5580|5586|5583|5575|5572|14153
1653312300000|2022-05-23 13:25:00|5582|5581|5585|5583|5585|5583|5575|5573|9926
1653312600000|2022-05-23 13:30:00|5586|5584|5582|5580|5595|5594|5567|5566|121139
1653312900000|2022-05-23 13:35:00|5583|5581|5566|5564|5590|5587|5559|5558|43388
1653313200000|2022-05-23 13:40:00|5567|5565|5569|5566|5578|5576|5561|5559|45119
1653313500000|2022-05-23 13:45:00|5568|5565|5578|5576|5580|5577|5556|5555|34730
1653313800000|2022-05-23 13:50:00|5577|5575|5569|5567|5583|5582|5566|5564|31256
1653314100000|2022-05-23 13:55:00|5568|5568|5572|5570|5582|5579|5567|5565|21970
1653314400000|2022-05-23 14:00:00|5573|5571|5563|5561|5576|5575|5558|5556|26746
1653314700000|2022-05-23 14:05:00|5564|5562|5570|5568|5571|5570|5560|5559|28889
1653315000000|2022-05-23 14:10:00|5569|5567|5576|5574|5585|5583|5568|5566|18230
1653315300000|2022-05-23 14:15:00|5577|5575|5585|5583|5587|5584|5575|5573|41403
1653315600000|2022-05-23 14:20:00|5584|5582|5596|5594|5597|5595|5580|5578|20809
1653315900000|2022-05-23 14:25:00|5595|5593|5597|5595|5602|5601|5587|5586|26435
1653316200000|2022-05-23 14:30:00|5598|5596|5593|5591|5598|5597|5590|5589|15517
1653316500000|2022-05-23 14:35:00|5592|5592|5593|5591|5598|5596|5587|5586|30762
1653316800000|2022-05-23 14:40:00|5594|5592|5588|5586|5598|5596|5583|5582|20193
1653317100000|2022-05-23 14:45:00|5589|5587|5590|5588|5596|5595|5582|5581|20669
1653317400000|2022-05-23 14:50:00|5589|5587|5583|5581|5589|5587|5576|5575|166823
1653317700000|2022-05-23 14:55:00|5582|5580|5580|5578|5588|5587|5576|5575|57639
1653318000000|2022-05-23 15:00:00|5579|5579|5587|5585|5589|5587|5577|5575|27614
1653318300000|2022-05-23 15:05:00|5586|5586|5571|5570|5587|5586|5569|5568|32360
1653318600000|2022-05-23 15:10:00|5572|5571|5565|5564|5572|5571|5562|5560|38041
1653318900000|2022-05-23 15:15:00|5564|5563|5563|5561|5569|5567|5559|5557|28198
1653319200000|2022-05-23 15:20:00|5562|5562|5556|5554|5563|5562|5552|5551|56581
1653319500000|2022-05-23 15:25:00|5555|5555|5560|5558|5562|5559|5550|5548|38951
1653375600000|2022-05-24 07:00:00|5471|5466|5472|5470|5500|5495|5454|5452|67235
1653375900000|2022-05-24 07:05:00|5473|5471|5463|5460|5489|5486|5463|5460|28005
1653376200000|2022-05-24 07:10:00|5462|5461|5464|5462|5468|5466|5446|5443|28626
1653376500000|2022-05-24 07:15:00|5465|5463|5455|5452|5471|5468|5455|5452|44877
1653376800000|2022-05-24 07:20:00|5454|5451|5470|5468|5471|5468|5452|5451|13609
1653377100000|2022-05-24 07:25:00|5471|5469|5469|5466|5473|5471|5461|5459|11249
1653377400000|2022-05-24 07:30:00|5468|5467|5476|5474|5476|5475|5465|5463|22315
1653377700000|2022-05-24 07:35:00|5475|5475|5470|5468|5480|5479|5459|5456|39076
1653378000000|2022-05-24 07:40:00|5471|5469|5463|5462|5472|5470|5459|5457|12359
1653378300000|2022-05-24 07:45:00|5464|5461|5476|5473|5483|5482|5458|5456|10522
1653378600000|2022-05-24 07:50:00|5477|5474|5509|5508|5509|5508|5477|5474|15034
1653378900000|2022-05-24 07:55:00|5508|5507|5492|5490|5509|5507|5492|5489|6784
1653379200000|2022-05-24 08:00:00|5494|5491|5496|5493|5498|5496|5488|5486|15684
1653379500000|2022-05-24 08:05:00|5495|5492|5499|5497|5501|5498|5482|5480|14461
1653379800000|2022-05-24 08:10:00|5498|5496|5496|5494|5505|5504|5496|5494|5898
1653380100000|2022-05-24 08:15:00|5497|5495|5497|5494|5500|5499|5492|5490|6796
1653380400000|2022-05-24 08:20:00|5496|5493|5503|5500|5503|5501|5493|5491|5380
1653380700000|2022-05-24 08:25:00|5504|5501|5512|5510|5514|5512|5501|5500|8737
1653381000000|2022-05-24 08:30:00|5513|5511|5520|5518|5524|5522|5510|5509|26497
1653381300000|2022-05-24 08:35:00|5521|5519|5531|5529|5536|5535|5521|5519|12501
1653381600000|2022-05-24 08:40:00|5530|5528|5508|5506|5531|5528|5508|5506|17926
1653381900000|2022-05-24 08:45:00|5507|5507|5524|5522|5524|5522|5507|5504|20165
1653382200000|2022-05-24 08:50:00|5525|5523|5508|5505|5526|5524|5503|5500|10273
1653382500000|2022-05-24 08:55:00|5507|5504|5513|5510|5514|5512|5502|5500|12338
1653382800000|2022-05-24 09:00:00|5514|5511|5517|5514|5520|5518|5514|5511|11291
1653383100000|2022-05-24 09:05:00|5518|5515|5520|5518|5521|5520|5515|5514|5692
1653383400000|2022-05-24 09:10:00|5521|5519|5536|5534|5537|5535|5521|5519|15944
1653383700000|2022-05-24 09:15:00|5537|5535|5540|5538|5540|5539|5534|5533|10442
1653384000000|2022-05-24 09:20:00|5541|5539|5522|5519|5544|5541|5520|5519|4643
1653384300000|2022-05-24 09:25:00|5521|5520|5534|5532|5540|5538|5521|5520|10148
1653384600000|2022-05-24 09:30:00|5535|5533|5534|5532|5540|5539|5531|5529|7106
1653384900000|2022-05-24 09:35:00|5533|5531|5534|5532|5539|5537|5533|5530|3589
1653385200000|2022-05-24 09:40:00|5535|5533|5535|5534|5537|5535|5534|5532|54135
1653385500000|2022-05-24 09:45:00|5536|5535|5539|5537|5541|5539|5535|5534|4812
1653385800000|2022-05-24 09:50:00|5538|5536|5532|5530|5539|5538|5529|5528|4836
1653386100000|2022-05-24 09:55:00|5531|5529|5530|5528|5532|5530|5529|5528|1795
1653386400000|2022-05-24 10:00:00|5529|5527|5528|5526|5534|5533|5527|5526|6270
1653386700000|2022-05-24 10:05:00|5527|5525|5537|5535|5537|5535|5526|5525|3869
1653387000000|2022-05-24 10:10:00|5536|5534|5540|5538|5540|5538|5535|5534|2807
1653387300000|2022-05-24 10:15:00|5539|5537|5540|5538|5543|5541|5537|5536|8689
1653387600000|2022-05-24 10:20:00|5539|5537|5541|5539|5545|5544|5538|5536|6600
1653387900000|2022-05-24 10:25:00|5542|5540|5540|5538|5543|5541|5536|5534|4268
1653388200000|2022-05-24 10:30:00|5541|5539|5540|5538|5542|5540|5539|5537|6002
1653388500000|2022-05-24 10:35:00|5539|5537|5535|5533|5539|5537|5535|5533|3688
1653388800000|2022-05-24 10:40:00|5534|5532|5525|5522|5536|5535|5525|5522|6360
1653389100000|2022-05-24 10:45:00|5526|5523|5533|5531|5534|5532|5525|5523|6189
1653389400000|2022-05-24 10:50:00|5534|5532|5530|5528|5536|5535|5530|5528|6543
1653389700000|2022-05-24 10:55:00|5531|5529|5534|5532|5538|5536|5531|5529|3986
1653390000000|2022-05-24 11:00:00|5533|5531|5535|5533|5535|5534|5533|5531|3535
1653390300000|2022-05-24 11:05:00|5534|5532|5540|5538|5541|5539|5530|5529|10094
1653390600000|2022-05-24 11:10:00|5539|5537|5529|5527|5539|5537|5526|5525|3303
1653390900000|2022-05-24 11:15:00|5528|5526|5526|5525|5529|5528|5524|5523|4869
1653391200000|2022-05-24 11:20:00|5527|5524|5520|5518|5527|5525|5518|5517|8524
1653391500000|2022-05-24 11:25:00|5519|5517|5529|5527|5529|5527|5517|5516|3928
1653391800000|2022-05-24 11:30:00|5528|5528|5531|5529|5531|5529|5528|5527|3401
1653392100000|2022-05-24 11:35:00|5530|5528|5524|5521|5534|5533|5516|5514|7947
1653392400000|2022-05-24 11:40:00|5523|5522|5532|5530|5532|5530|5521|5520|4959
1653392700000|2022-05-24 11:45:00|5531|5529|5529|5527|5533|5532|5527|5526|7902
1653393000000|2022-05-24 11:50:00|5530|5528|5525|5523|5531|5528|5522|5521|9640
1653393300000|2022-05-24 11:55:00|5524|5522|5525|5523|5529|5526|5522|5521|2324
1653393600000|2022-05-24 12:00:00|5526|5524|5534|5532|5534|5533|5526|5523|4410
1653393900000|2022-05-24 12:05:00|5535|5533|5534|5532|5535|5534|5527|5526|7056
1653394200000|2022-05-24 12:10:00|5535|5533|5538|5536|5539|5537|5535|5532|3604
1653394500000|2022-05-24 12:15:00|5539|5537|5529|5528|5540|5537|5528|5525|6086
1653394800000|2022-05-24 12:20:00|5528|5527|5526|5524|5529|5527|5520|5518|8500
1653395100000|2022-05-24 12:25:00|5525|5523|5519|5517|5526|5525|5518|5516|6460
1653395400000|2022-05-24 12:30:00|5518|5516|5517|5515|5521|5520|5516|5514|8399
1653395700000|2022-05-24 12:35:00|5516|5514|5519|5517|5521|5519|5514|5513|10760
1653396000000|2022-05-24 12:40:00|5520|5518|5525|5523|5525|5523|5518|5517|3825
1653396300000|2022-05-24 12:45:00|5524|5524|5523|5521|5525|5524|5522|5521|2784
1653396600000|2022-05-24 12:50:00|5524|5522|5528|5526|5531|5530|5524|5521|14830
1653396900000|2022-05-24 12:55:00|5529|5527|5536|5534|5536|5534|5529|5527|4422
1653397200000|2022-05-24 13:00:00|5535|5535|5533|5530|5539|5537|5532|5530|8685
1653397500000|2022-05-24 13:05:00|5532|5531|5536|5534|5536|5534|5528|5527|14757
1653397800000|2022-05-24 13:10:00|5537|5535|5536|5535|5539|5538|5536|5533|6677
1653398100000|2022-05-24 13:15:00|5535|5534|5537|5535|5538|5537|5533|5531|11270
1653398400000|2022-05-24 13:20:00|5538|5536|5536|5534|5539|5537|5535|5534|6698
1653398700000|2022-05-24 13:25:00|5535|5533|5536|5535|5541|5539|5534|5533|13651
1653399000000|2022-05-24 13:30:00|5537|5534|5527|5525|5549|5548|5525|5524|97805
1653399300000|2022-05-24 13:35:00|5526|5524|5544|5542|5551|5549|5525|5523|43980
1653399600000|2022-05-24 13:40:00|5545|5543|5566|5564|5566|5565|5545|5543|26827
1653399900000|2022-05-24 13:45:00|5565|5563|5575|5572|5576|5574|5558|5556|56639
1653400200000|2022-05-24 13:50:00|5576|5573|5580|5578|5584|5582|5566|5565|28789
1653400500000|2022-05-24 13:55:00|5579|5577|5569|5567|5584|5583|5569|5567|56876
1653400800000|2022-05-24 14:00:00|5570|5568|5552|5550|5574|5572|5550|5549|141224
1653401100000|2022-05-24 14:05:00|5551|5551|5545|5543|5560|5557|5545|5543|29645
1653401400000|2022-05-24 14:10:00|5544|5542|5540|5538|5551|5549|5538|5536|125162
1653401700000|2022-05-24 14:15:00|5539|5537|5537|5536|5543|5541|5531|5530|24855
1653402000000|2022-05-24 14:20:00|5536|5535|5535|5533|5540|5539|5531|5530|56056
1653402300000|2022-05-24 14:25:00|5534|5534|5548|5547|5549|5548|5530|5528|34639
1653402600000|2022-05-24 14:30:00|5547|5546|5532|5530|5548|5547|5531|5530|66891
1653402900000|2022-05-24 14:35:00|5531|5531|5546|5544|5548|5546|5531|5530|30035
1653403200000|2022-05-24 14:40:00|5547|5545|5564|5562|5568|5567|5539|5538|79696
1653403500000|2022-05-24 14:45:00|5565|5563|5539|5537|5569|5567|5535|5533|54413
1653403800000|2022-05-24 14:50:00|5540|5538|5554|5552|5555|5554|5538|5537|29602
1653404100000|2022-05-24 14:55:00|5555|5553|5559|5557|5563|5561|5549|5547|56097
1653404400000|2022-05-24 15:00:00|5558|5556|5560|5558|5566|5564|5554|5553|21039
1653404700000|2022-05-24 15:05:00|5559|5557|5559|5557|5562|5561|5552|5550|28254
1653405000000|2022-05-24 15:10:00|5558|5558|5548|5547|5560|5559|5547|5546|23741
1653405300000|2022-05-24 15:15:00|5547|5546|5538|5536|5549|5548|5538|5536|26746
1653405600000|2022-05-24 15:20:00|5537|5535|5540|5538|5544|5542|5531|5530|34990
1653405900000|2022-05-24 15:25:00|5539|5537|5537|5535|5542|5540|5533|5532|34545
1653462000000|2022-05-25 07:00:00|5649|5647|5609|5607|5656|5650|5593|5590|88598
1653462300000|2022-05-25 07:05:00|5611|5608|5644|5641|5654|5651|5608|5605|23907
1653462600000|2022-05-25 07:10:00|5643|5640|5623|5620|5643|5642|5612|5608|15364
1653462900000|2022-05-25 07:15:00|5622|5621|5637|5635|5642|5638|5621|5620|8438
1653463200000|2022-05-25 07:20:00|5636|5634|5639|5637|5640|5638|5624|5621|36553
1653463500000|2022-05-25 07:25:00|5640|5638|5645|5643|5653|5651|5637|5635|17321
1653463800000|2022-05-25 07:30:00|5644|5644|5649|5647|5652|5651|5642|5641|16720
1653464100000|2022-05-25 07:35:00|5650|5648|5653|5651|5655|5653|5640|5638|16449
1653464400000|2022-05-25 07:40:00|5654|5652|5651|5649|5655|5654|5646|5645|20944
1653464700000|2022-05-25 07:45:00|5652|5650|5659|5657|5662|5661|5643|5641|25893
1653465000000|2022-05-25 07:50:00|5658|5656|5642|5640|5659|5656|5631|5629|36956
1653465300000|2022-05-25 07:55:00|5641|5639|5646|5643|5646|5644|5637|5635|15928
1653465600000|2022-05-25 08:00:00|5647|5644|5650|5648|5654|5653|5641|5639|18244
1653465900000|2022-05-25 08:05:00|5651|5647|5633|5631|5651|5649|5632|5630|21416
1653466200000|2022-05-25 08:10:00|5632|5630|5628|5625|5633|5631|5621|5619|15325
1653466500000|2022-05-25 08:15:00|5627|5624|5630|5628|5631|5629|5622|5620|21797
1653466800000|2022-05-25 08:20:00|5629|5627|5642|5639|5642|5639|5627|5626|12419
1653467100000|2022-05-25 08:25:00|5641|5638|5655|5653|5655|5654|5638|5637|18043
1653467400000|2022-05-25 08:30:00|5654|5652|5663|5661|5664|5662|5651|5649|11468
1653467700000|2022-05-25 08:35:00|5662|5660|5668|5667|5669|5667|5658|5656|12823
1653468000000|2022-05-25 08:40:00|5667|5666|5659|5657|5668|5667|5650|5649|9109
1653468300000|2022-05-25 08:45:00|5660|5658|5649|5647|5661|5659|5648|5646|18699
1653468600000|2022-05-25 08:50:00|5648|5646|5656|5654|5656|5655|5647|5646|8773
1653468900000|2022-05-25 08:55:00|5657|5655|5650|5648|5657|5656|5647|5645|33424
1653469200000|2022-05-25 09:00:00|5649|5647|5637|5635|5650|5648|5636|5633|9028
1653469500000|2022-05-25 09:05:00|5636|5634|5625|5623|5640|5638|5625|5623|8240
1653469800000|2022-05-25 09:10:00|5624|5622|5609|5607|5626|5625|5609|5607|17981
1653470100000|2022-05-25 09:15:00|5608|5606|5623|5621|5624|5621|5607|5605|13239
1653470400000|2022-05-25 09:20:00|5622|5620|5635|5633|5637|5635|5621|5620|48433
1653470700000|2022-05-25 09:25:00|5636|5634|5637|5636|5642|5640|5632|5630|10255
1653471000000|2022-05-25 09:30:00|5636|5635|5640|5638|5641|5639|5622|5620|19650
1653471300000|2022-05-25 09:35:00|5639|5639|5634|5632|5639|5639|5632|5631|4978
1653471600000|2022-05-25 09:40:00|5635|5633|5644|5642|5648|5646|5635|5633|11694
1653471900000|2022-05-25 09:45:00|5643|5641|5659|5657|5659|5657|5640|5639|8404
1653472200000|2022-05-25 09:50:00|5658|5656|5662|5660|5665|5663|5654|5653|8294
1653472500000|2022-05-25 09:55:00|5661|5659|5662|5660|5664|5663|5658|5657|7769
1653472800000|2022-05-25 10:00:00|5661|5659|5661|5659|5661|5659|5652|5650|7760
1653473100000|2022-05-25 10:05:00|5662|5660|5665|5663|5666|5665|5659|5657|7409
1653473400000|2022-05-25 10:10:00|5666|5664|5662|5660|5669|5667|5658|5657|8370
1653473700000|2022-05-25 10:15:00|5663|5661|5665|5663|5670|5669|5661|5660|7643
1653474000000|2022-05-25 10:20:00|5666|5664|5666|5664|5670|5669|5665|5663|7752
1653474300000|2022-05-25 10:25:00|5667|5665|5667|5665|5670|5668|5663|5661|4601
1653474600000|2022-05-25 10:30:00|5666|5664|5658|5656|5669|5668|5656|5655|10061
1653474900000|2022-05-25 10:35:00|5657|5655|5664|5662|5667|5665|5657|5655|7637
1653475200000|2022-05-25 10:40:00|5665|5663|5660|5658|5668|5666|5658|5656|10336
1653475500000|2022-05-25 10:45:00|5661|5659|5647|5644|5661|5660|5645|5643|15355
1653475800000|2022-05-25 10:50:00|5648|5645|5643|5641|5651|5649|5637|5636|10086
1653476100000|2022-05-25 10:55:00|5642|5640|5634|5632|5644|5642|5630|5629|15791
1653476400000|2022-05-25 11:00:00|5635|5633|5636|5634|5643|5641|5634|5633|8006
1653476700000|2022-05-25 11:05:00|5635|5635|5624|5622|5638|5637|5622|5619|11232
1653477000000|2022-05-25 11:10:00|5623|5620|5614|5612|5623|5621|5611|5610|10249
1653477300000|2022-05-25 11:15:00|5615|5613|5613|5611|5619|5617|5612|5610|5814
1653477600000|2022-05-25 11:20:00|5612|5610|5609|5607|5615|5614|5607|5605|20250
1653477900000|2022-05-25 11:25:00|5608|5606|5617|5614|5617|5614|5604|5602|7458
1653478200000|2022-05-25 11:30:00|5616|5613|5609|5606|5617|5614|5608|5606|10274
1653478500000|2022-05-25 11:35:00|5610|5607|5614|5613|5614|5613|5608|5606|12384
1653478800000|2022-05-25 11:40:00|5615|5614|5618|5616|5622|5621|5613|5612|7420
1653479100000|2022-05-25 11:45:00|5619|5617|5621|5619|5623|5621|5617|5615|4578
1653479400000|2022-05-25 11:50:00|5620|5618|5613|5611|5621|5618|5612|5611|8598
1653479700000|2022-05-25 11:55:00|5612|5610|5608|5606|5616|5614|5606|5605|27694
1653480000000|2022-05-25 12:00:00|5609|5607|5613|5611|5613|5611|5605|5603|6751
1653480300000|2022-05-25 12:05:00|5612|5610|5605|5603|5613|5612|5604|5603|5593
1653480600000|2022-05-25 12:10:00|5604|5602|5607|5605|5608|5606|5599|5597|11545
1653480900000|2022-05-25 12:15:00|5605|5604|5599|5596|5605|5604|5597|5596|6627
1653481200000|2022-05-25 12:20:00|5598|5597|5602|5600|5604|5603|5598|5596|8051
1653481500000|2022-05-25 12:25:00|5603|5601|5610|5608|5612|5611|5603|5601|16066
1653481800000|2022-05-25 12:30:00|5611|5609|5625|5623|5625|5624|5608|5607|25000
1653482100000|2022-05-25 12:35:00|5624|5624|5628|5625|5632|5630|5621|5619|19285
1653482400000|2022-05-25 12:40:00|5627|5626|5629|5628|5633|5631|5626|5624|12442
1653482700000|2022-05-25 12:45:00|5628|5627|5626|5624|5629|5628|5619|5618|12945
1653483000000|2022-05-25 12:50:00|5627|5625|5626|5624|5627|5626|5623|5621|7892
1653483300000|2022-05-25 12:55:00|5625|5623|5627|5624|5627|5626|5621|5619|12506
1653483600000|2022-05-25 13:00:00|5626|5623|5625|5622|5627|5626|5619|5617|13975
1653483900000|2022-05-25 13:05:00|5624|5623|5627|5625|5627|5626|5621|5619|19009
1653484200000|2022-05-25 13:10:00|5628|5626|5624|5622|5628|5626|5621|5618|11017
1653484500000|2022-05-25 13:15:00|5623|5621|5619|5618|5623|5621|5618|5617|3284
1653484800000|2022-05-25 13:20:00|5620|5619|5624|5622|5626|5625|5619|5618|14937
1653485100000|2022-05-25 13:25:00|5623|5621|5629|5627|5629|5627|5616|5615|16922
1653485400000|2022-05-25 13:30:00|5628|5626|5631|5630|5638|5636|5618|5615|54651
1653485700000|2022-05-25 13:35:00|5632|5631|5639|5637|5646|5645|5631|5629|27558
1653486000000|2022-05-25 13:40:00|5640|5638|5629|5627|5642|5641|5621|5619|30145
1653486300000|2022-05-25 13:45:00|5630|5628|5630|5628|5633|5631|5621|5620|91469
1653486600000|2022-05-25 13:50:00|5631|5629|5632|5631|5657|5655|5629|5628|131207
1653486900000|2022-05-25 13:55:00|5633|5632|5639|5637|5642|5639|5630|5629|21939
1653487200000|2022-05-25 14:00:00|5638|5638|5637|5635|5639|5638|5625|5624|45381
1653487500000|2022-05-25 14:05:00|5636|5634|5635|5632|5636|5634|5628|5626|41065
1653487800000|2022-05-25 14:10:00|5634|5631|5637|5635|5643|5641|5626|5625|26451
1653488100000|2022-05-25 14:15:00|5636|5634|5644|5642|5651|5649|5634|5632|27371
1653488400000|2022-05-25 14:20:00|5645|5643|5647|5645|5658|5657|5644|5642|52769
1653488700000|2022-05-25 14:25:00|5648|5646|5654|5652|5654|5653|5647|5645|16357
1653489000000|2022-05-25 14:30:00|5653|5651|5666|5664|5668|5665|5653|5651|35113
1653489300000|2022-05-25 14:35:00|5667|5665|5666|5664|5675|5672|5664|5661|51414
1653489600000|2022-05-25 14:40:00|5665|5663|5666|5664|5669|5667|5661|5659|20646
1653489900000|2022-05-25 14:45:00|5665|5663|5660|5658|5671|5670|5656|5655|27090
1653490200000|2022-05-25 14:50:00|5661|5659|5655|5653|5664|5663|5652|5651|21904
1653490500000|2022-05-25 14:55:00|5656|5654|5652|5650|5660|5658|5650|5649|27209
1653490800000|2022-05-25 15:00:00|5653|5651|5645|5643|5655|5653|5643|5642|44480
1653491100000|2022-05-25 15:05:00|5644|5644|5651|5649|5659|5657|5642|5641|39073
1653491400000|2022-05-25 15:10:00|5650|5648|5651|5649|5656|5655|5649|5648|435587
1653491700000|2022-05-25 15:15:00|5650|5650|5657|5656|5658|5657|5648|5646|48425
1653492000000|2022-05-25 15:20:00|5656|5655|5656|5654|5661|5660|5653|5652|49485
1653492300000|2022-05-25 15:25:00|5655|5655|5659|5657|5663|5662|5651|5650|41399
1653548400000|2022-05-26 07:00:00|5584|5583|5623|5619|5627|5622|5582|5573|50687
1653548700000|2022-05-26 07:05:00|5624|5620|5625|5621|5635|5630|5615|5614|17696
1653549000000|2022-05-26 07:10:00|5624|5619|5633|5631|5638|5635|5614|5613|34046
1653549300000|2022-05-26 07:15:00|5632|5632|5617|5614|5638|5636|5617|5614|14642
1653549600000|2022-05-26 07:20:00|5616|5613|5621|5619|5628|5626|5613|5611|20865
1653549900000|2022-05-26 07:25:00|5620|5618|5634|5631|5634|5631|5619|5618|14424
1653550200000|2022-05-26 07:30:00|5635|5632|5655|5652|5656|5653|5635|5632|11317
1653550500000|2022-05-26 07:35:00|5654|5651|5657|5654|5658|5655|5649|5647|13538
1653550800000|2022-05-26 07:40:00|5656|5655|5652|5649|5661|5659|5646|5643|14557
1653551100000|2022-05-26 07:45:00|5651|5648|5647|5645|5651|5648|5644|5641|2746
1653551400000|2022-05-26 07:50:00|5648|5646|5647|5645|5656|5654|5647|5645|8053
1653551700000|2022-05-26 07:55:00|5648|5646|5646|5644|5650|5648|5642|5640|12136
1653552000000|2022-05-26 08:00:00|5645|5643|5631|5629|5646|5644|5628|5626|15108
1653552300000|2022-05-26 08:05:00|5630|5628|5628|5625|5631|5629|5625|5622|28770
1653552600000|2022-05-26 08:10:00|5629|5626|5630|5627|5636|5633|5629|5626|4227
1653552900000|2022-05-26 08:15:00|5629|5628|5621|5619|5629|5628|5619|5617|3079
1653553200000|2022-05-26 08:20:00|5622|5620|5621|5619|5622|5621|5620|5617|2437
1653553500000|2022-05-26 08:25:00|5622|5620|5624|5621|5624|5622|5619|5617|4866
1653553800000|2022-05-26 08:30:00|5625|5622|5618|5615|5626|5624|5617|5615|4015
1653554100000|2022-05-26 08:35:00|5617|5616|5611|5609|5617|5616|5606|5605|4207
1653554400000|2022-05-26 08:40:00|5610|5608|5617|5615|5617|5615|5609|5607|1571
1653554700000|2022-05-26 08:45:00|5616|5614|5615|5613|5619|5617|5614|5612|4372
1653555000000|2022-05-26 08:50:00|5614|5612|5610|5608|5614|5612|5605|5603|8911
1653555300000|2022-05-26 08:55:00|5608|5607|5613|5611|5614|5612|5604|5602|27360
1653555600000|2022-05-26 09:00:00|5612|5610|5603|5601|5613|5610|5602|5600|1598
1653555900000|2022-05-26 09:05:00|5602|5600|5604|5602|5605|5604|5601|5598|5660
1653556200000|2022-05-26 09:10:00|5603|5601|5608|5606|5609|5607|5603|5601|5417
1653556500000|2022-05-26 09:15:00|5607|5607|5608|5606|5613|5611|5607|5606|12410
1653556800000|2022-05-26 09:20:00|5607|5605|5611|5608|5614|5612|5604|5602|243495
1653557100000|2022-05-26 09:25:00|5610|5609|5611|5609|5614|5613|5609|5608|8468
1653557400000|2022-05-26 09:30:00|5610|5610|5613|5611|5619|5617|5610|5610|7972
1653557700000|2022-05-26 09:35:00|5614|5612|5619|5617|5619|5618|5611|5610|10709
1653558000000|2022-05-26 09:40:00|5620|5618|5615|5612|5621|5620|5615|5612|7112
1653558300000|2022-05-26 09:45:00|5614|5613|5619|5617|5620|5618|5613|5612|6913
1653558600000|2022-05-26 09:50:00|5620|5619|5620|5619|5620|5619|5615|5613|3495
1653558900000|2022-05-26 09:55:00|5619|5618|5615|5613|5620|5619|5615|5613|1594
1653559200000|2022-05-26 10:00:00|5616|5614|5618|5616|5618|5616|5614|5613|234782
1653559500000|2022-05-26 10:05:00|5617|5615|5618|5616|5618|5617|5615|5614|1805
1653559800000|2022-05-26 10:10:00|5617|5615|5615|5614|5619|5617|5615|5613|6254
1653560100000|2022-05-26 10:15:00|5614|5613|5616|5614|5616|5615|5610|5609|4833
1653560400000|2022-05-26 10:20:00|5617|5615|5619|5617|5621|5619|5617|5615|232857
1653560700000|2022-05-26 10:25:00|5618|5618|5619|5617|5621|5619|5616|5615|5375
1653561000000|2022-05-26 10:30:00|5618|5618|5620|5618|5620|5619|5618|5616|992
1653561300000|2022-05-26 10:35:00|5619|5619|5618|5617|5622|5621|5618|5617|11796
1653561600000|2022-05-26 10:40:00|5619|5618|5616|5614|5621|5619|5614|5612|7951
1653561900000|2022-05-26 10:45:00|5617|5615|5620|5618|5621|5619|5617|5615|8118
1653562200000|2022-05-26 10:50:00|5619|5617|5623|5622|5624|5622|5617|5615|1880
1653562500000|2022-05-26 10:55:00|5622|5621|5627|5625|5627|5625|5622|5620|2030
1653562800000|2022-05-26 11:00:00|5628|5626|5637|5634|5638|5637|5628|5625|5103
1653563100000|2022-05-26 11:05:00|5638|5635|5639|5638|5640|5638|5634|5632|7032
1653563400000|2022-05-26 11:10:00|5638|5637|5643|5641|5643|5641|5637|5635|7025
1653563700000|2022-05-26 11:15:00|5642|5640|5644|5642|5644|5642|5638|5636|11041
1653564000000|2022-05-26 11:20:00|5643|5641|5645|5643|5645|5644|5641|5640|5010
1653564300000|2022-05-26 11:25:00|5646|5644|5637|5635|5646|5645|5636|5634|10233
1653564600000|2022-05-26 11:30:00|5638|5636|5635|5633|5642|5641|5633|5630|6397
1653564900000|2022-05-26 11:35:00|5634|5632|5639|5637|5640|5639|5634|5632|9295
1653565200000|2022-05-26 11:40:00|5640|5638|5642|5641|5645|5644|5639|5638|3889
1653565500000|2022-05-26 11:45:00|5643|5640|5647|5645|5650|5647|5643|5640|2636
1653565800000|2022-05-26 11:50:00|5648|5646|5641|5639|5648|5646|5640|5638|9408
1653566100000|2022-05-26 11:55:00|5642|5640|5646|5644|5646|5644|5640|5639|3842
1653566400000|2022-05-26 12:00:00|5647|5645|5647|5645|5648|5646|5646|5645|2511
1653566700000|2022-05-26 12:05:00|5648|5646|5650|5648|5656|5654|5648|5646|8848
1653567000000|2022-05-26 12:10:00|5651|5649|5653|5651|5654|5652|5649|5647|7600
1653567300000|2022-05-26 12:15:00|5652|5652|5655|5653|5656|5655|5652|5651|11770
1653567600000|2022-05-26 12:20:00|5654|5652|5653|5651|5654|5652|5649|5647|7902
1653567900000|2022-05-26 12:25:00|5652|5650|5654|5652|5654|5652|5647|5646|9736
1653568200000|2022-05-26 12:30:00|5653|5651|5651|5649|5659|5656|5638|5637|15493
1653568500000|2022-05-26 12:35:00|5650|5648|5651|5649|5653|5651|5648|5645|5461
1653568800000|2022-05-26 12:40:00|5652|5650|5649|5647|5654|5653|5644|5642|20234
1653569100000|2022-05-26 12:45:00|5648|5648|5647|5645|5648|5648|5642|5640|9288
1653569400000|2022-05-26 12:50:00|5646|5644|5641|5639|5647|5644|5639|5637|5998
1653569700000|2022-05-26 12:55:00|5640|5638|5640|5638|5644|5642|5637|5636|4718
1653570000000|2022-05-26 13:00:00|5641|5639|5632|5630|5643|5642|5632|5630|16087
1653570300000|2022-05-26 13:05:00|5633|5631|5641|5639|5641|5639|5633|5631|8616
1653570600000|2022-05-26 13:10:00|5642|5640|5646|5643|5649|5647|5640|5638|5400
1653570900000|2022-05-26 13:15:00|5647|5644|5640|5638|5650|5647|5639|5638|4006
1653571200000|2022-05-26 13:20:00|5641|5639|5640|5638|5644|5642|5640|5638|5700
1653571500000|2022-05-26 13:25:00|5641|5639|5638|5636|5645|5643|5638|5636|10979
1653571800000|2022-05-26 13:30:00|5637|5637|5628|5626|5638|5637|5621|5619|63564
1653572100000|2022-05-26 13:35:00|5629|5627|5636|5634|5636|5635|5625|5623|45210
1653572400000|2022-05-26 13:40:00|5637|5635|5637|5635|5642|5641|5632|5630|23394
1653572700000|2022-05-26 13:45:00|5638|5636|5640|5637|5651|5650|5637|5635|34574
1653573000000|2022-05-26 13:50:00|5639|5638|5648|5646|5650|5649|5639|5638|23568
1653573300000|2022-05-26 13:55:00|5647|5647|5644|5642|5648|5647|5643|5641|14685
1653573600000|2022-05-26 14:00:00|5645|5643|5650|5648|5651|5650|5644|5642|20052
1653573900000|2022-05-26 14:05:00|5649|5649|5647|5645|5650|5649|5642|5641|18559
1653574200000|2022-05-26 14:10:00|5648|5646|5651|5649|5656|5655|5646|5645|18953
1653574500000|2022-05-26 14:15:00|5652|5650|5650|5648|5652|5650|5643|5642|19444
1653574800000|2022-05-26 14:20:00|5651|5649|5650|5649|5652|5651|5644|5642|32487
1653575100000|2022-05-26 14:25:00|5649|5648|5644|5642|5653|5651|5641|5640|16815
1653575400000|2022-05-26 14:30:00|5645|5643|5651|5649|5651|5650|5643|5641|33904
1653575700000|2022-05-26 14:35:00|5650|5648|5648|5646|5651|5649|5642|5641|15097
1653576000000|2022-05-26 14:40:00|5647|5645|5647|5645|5649|5647|5641|5639|14410
1653576300000|2022-05-26 14:45:00|5646|5646|5649|5647|5649|5648|5641|5640|28721
1653576600000|2022-05-26 14:50:00|5650|5648|5646|5644|5651|5649|5644|5643|17202
1653576900000|2022-05-26 14:55:00|5645|5643|5643|5642|5648|5647|5642|5641|26546
1653577200000|2022-05-26 15:00:00|5644|5643|5647|5645|5650|5649|5641|5639|43284
1653577500000|2022-05-26 15:05:00|5648|5646|5639|5638|5650|5649|5638|5636|24657
1653577800000|2022-05-26 15:10:00|5640|5639|5638|5636|5642|5640|5634|5633|24336
1653578100000|2022-05-26 15:15:00|5637|5635|5638|5637|5639|5638|5633|5632|20222
1653578400000|2022-05-26 15:20:00|5639|5638|5639|5637|5642|5641|5636|5635|29484
1653578700000|2022-05-26 15:25:00|5640|5638|5640|5638|5643|5641|5637|5635|38652
1653634800000|2022-05-27 07:00:00|5671|5662|5693|5689|5710|5708|5661|5657|92896
1653635100000|2022-05-27 07:05:00|5692|5688|5702|5699|5703|5700|5682|5677|23713
1653635400000|2022-05-27 07:10:00|5701|5700|5681|5679|5708|5705|5675|5674|28259
1653635700000|2022-05-27 07:15:00|5682|5680|5689|5688|5694|5692|5679|5675|14198
1653636000000|2022-05-27 07:20:00|5688|5686|5690|5688|5696|5693|5686|5685|18442
1653636300000|2022-05-27 07:25:00|5689|5687|5701|5699|5701|5699|5689|5687|16526
1653636600000|2022-05-27 07:30:00|5700|5698|5724|5721|5724|5722|5697|5696|21566
1653636900000|2022-05-27 07:35:00|5723|5722|5734|5733|5742|5739|5723|5721|42969
1653637200000|2022-05-27 07:40:00|5735|5734|5727|5726|5740|5738|5722|5720|36384
1653637500000|2022-05-27 07:45:00|5728|5727|5745|5743|5747|5746|5727|5727|69477
1653637800000|2022-05-27 07:50:00|5746|5744|5755|5754|5755|5754|5744|5742|19735
1653638100000|2022-05-27 07:55:00|5754|5753|5765|5764|5768|5766|5754|5753|36151
1653638400000|2022-05-27 08:00:00|5764|5763|5760|5757|5766|5764|5747|5745|48777
1653638700000|2022-05-27 08:05:00|5759|5758|5756|5754|5769|5766|5754|5753|31479
1653639000000|2022-05-27 08:10:00|5755|5755|5759|5757|5765|5763|5751|5750|35676
1653639300000|2022-05-27 08:15:00|5760|5758|5749|5747|5760|5758|5749|5747|31528
1653639600000|2022-05-27 08:20:00|5750|5748|5742|5740|5752|5750|5733|5732|41235
1653639900000|2022-05-27 08:25:00|5741|5741|5734|5732|5745|5744|5730|5729|36028
1653640200000|2022-05-27 08:30:00|5733|5731|5741|5739|5745|5744|5732|5731|22383
1653640500000|2022-05-27 08:35:00|5742|5740|5741|5739|5747|5746|5741|5739|18192
1653640800000|2022-05-27 08:40:00|5740|5740|5745|5744|5748|5746|5740|5739|18346
1653641100000|2022-05-27 08:45:00|5744|5743|5733|5731|5745|5744|5732|5731|44738
1653641400000|2022-05-27 08:50:00|5732|5732|5723|5721|5735|5733|5720|5718|46246
1653641700000|2022-05-27 08:55:00|5722|5720|5719|5718|5724|5722|5713|5712|22417
1653642000000|2022-05-27 09:00:00|5718|5717|5715|5713|5723|5722|5714|5712|30851
1653642300000|2022-05-27 09:05:00|5714|5712|5702|5700|5726|5725|5702|5700|42614
1653642600000|2022-05-27 09:10:00|5701|5699|5700|5698|5708|5707|5699|5697|25988
1653642900000|2022-05-27 09:15:00|5699|5697|5705|5703|5707|5706|5697|5696|21764
1653643200000|2022-05-27 09:20:00|5706|5704|5706|5704|5708|5707|5701|5699|18242
1653643500000|2022-05-27 09:25:00|5705|5703|5715|5713|5717|5715|5703|5702|27816
1653643800000|2022-05-27 09:30:00|5714|5712|5725|5724|5728|5726|5714|5712|35133
1653644100000|2022-05-27 09:35:00|5724|5723|5726|5725|5729|5728|5723|5721|31348
1653644400000|2022-05-27 09:40:00|5725|5724|5733|5732|5733|5732|5722|5720|20089
1653644700000|2022-05-27 09:45:00|5732|5731|5728|5726|5732|5731|5725|5723|14443
1653645000000|2022-05-27 09:50:00|5727|5727|5724|5722|5728|5727|5722|5720|44745
1653645300000|2022-05-27 09:55:00|5725|5723|5731|5730|5731|5730|5723|5722|19185
1653645600000|2022-05-27 10:00:00|5730|5729|5712|5710|5731|5730|5712|5710|16124
1653645900000|2022-05-27 10:05:00|5713|5711|5709|5707|5715|5714|5704|5702|19512
1653646200000|2022-05-27 10:10:00|5708|5706|5706|5705|5709|5707|5702|5700|14170
1653646500000|2022-05-27 10:15:00|5707|5704|5703|5701|5708|5707|5702|5700|17156
1653646800000|2022-05-27 10:20:00|5702|5699|5688|5686|5702|5701|5684|5682|13142
1653647100000|2022-05-27 10:25:00|5687|5685|5691|5690|5696|5694|5686|5685|17603
1653647400000|2022-05-27 10:30:00|5692|5691|5688|5687|5696|5695|5685|5684|16862
1653647700000|2022-05-27 10:35:00|5689|5688|5689|5687|5694|5692|5688|5686|13854
1653648000000|2022-05-27 10:40:00|5688|5688|5698|5696|5699|5698|5687|5686|17113
1653648300000|2022-05-27 10:45:00|5699|5697|5703|5702|5703|5702|5696|5694|16881
1653648600000|2022-05-27 10:50:00|5704|5703|5713|5711|5714|5713|5704|5703|19680
1653648900000|2022-05-27 10:55:00|5714|5712|5711|5709|5717|5716|5707|5705|18644
1653649200000|2022-05-27 11:00:00|5710|5708|5704|5702|5710|5708|5704|5702|6124
1653649500000|2022-05-27 11:05:00|5703|5703|5707|5705|5712|5710|5701|5700|21168
1653649800000|2022-05-27 11:10:00|5706|5704|5714|5713|5717|5715|5705|5703|6183
1653650100000|2022-05-27 11:15:00|5713|5712|5711|5710|5713|5712|5708|5707|6508
1653650400000|2022-05-27 11:20:00|5710|5709|5717|5715|5717|5716|5709|5708|7052
1653650700000|2022-05-27 11:25:00|5716|5716|5722|5721|5722|5721|5716|5715|6118
1653651000000|2022-05-27 11:30:00|5721|5720|5722|5721|5724|5723|5718|5717|11278
1653651300000|2022-05-27 11:35:00|5721|5720|5726|5725|5726|5725|5720|5719|9881
1653651600000|2022-05-27 11:40:00|5727|5726|5720|5719|5727|5726|5720|5719|11016
1653651900000|2022-05-27 11:45:00|5721|5720|5714|5713|5723|5722|5712|5711|13820
1653652200000|2022-05-27 11:50:00|5713|5712|5709|5707|5715|5713|5707|5705|15220
1653652500000|2022-05-27 11:55:00|5710|5708|5719|5717|5722|5721|5709|5707|19412
1653652800000|2022-05-27 12:00:00|5718|5716|5721|5720|5723|5722|5717|5715|9928
1653653100000|2022-05-27 12:05:00|5720|5719|5722|5721|5723|5722|5720|5718|11925
1653653400000|2022-05-27 12:10:00|5723|5722|5724|5722|5730|5729|5723|5722|14516
1653653700000|2022-05-27 12:15:00|5725|5723|5710|5708|5727|5726|5710|5708|14329
1653654000000|2022-05-27 12:20:00|5709|5707|5713|5712|5715|5714|5706|5705|10374
1653654300000|2022-05-27 12:25:00|5712|5711|5715|5714|5716|5715|5711|5710|18028
1653654600000|2022-05-27 12:30:00|5714|5713|5708|5706|5725|5723|5708|5706|36249
1653654900000|2022-05-27 12:35:00|5709|5707|5714|5712|5719|5717|5708|5706|11937
1653655200000|2022-05-27 12:40:00|5713|5713|5724|5722|5727|5726|5713|5711|21078
1653655500000|2022-05-27 12:45:00|5723|5721|5735|5733|5735|5734|5722|5721|12965
1653655800000|2022-05-27 12:50:00|5736|5734|5727|5725|5738|5737|5722|5720|15679
1653656100000|2022-05-27 12:55:00|5726|5724|5723|5722|5731|5730|5721|5719|17397
1653656400000|2022-05-27 13:00:00|5722|5721|5726|5724|5726|5725|5718|5717|14893
1653656700000|2022-05-27 13:05:00|5727|5725|5726|5724|5732|5731|5721|5719|7597
1653657000000|2022-05-27 13:10:00|5727|5725|5732|5730|5733|5731|5726|5724|21809
1653657300000|2022-05-27 13:15:00|5731|5729|5713|5711|5731|5729|5712|5710|52650
1653657600000|2022-05-27 13:20:00|5712|5710|5705|5703|5717|5716|5704|5703|16109
1653657900000|2022-05-27 13:25:00|5704|5702|5708|5707|5709|5708|5703|5701|20771
1653658200000|2022-05-27 13:30:00|5707|5706|5722|5721|5729|5728|5707|5706|81117
1653658500000|2022-05-27 13:35:00|5723|5722|5716|5715|5728|5727|5712|5711|38174
1653658800000|2022-05-27 13:40:00|5717|5716|5703|5701|5720|5719|5702|5701|22891
1653659100000|2022-05-27 13:45:00|5704|5702|5696|5695|5707|5706|5689|5688|33329
1653659400000|2022-05-27 13:50:00|5697|5696|5710|5709|5713|5712|5696|5695|31059
1653659700000|2022-05-27 13:55:00|5709|5708|5716|5715|5718|5717|5709|5708|18156
1653660000000|2022-05-27 14:00:00|5715|5714|5712|5710|5720|5718|5709|5708|25392
1653660300000|2022-05-27 14:05:00|5711|5711|5710|5708|5712|5711|5704|5703|24530
1653660600000|2022-05-27 14:10:00|5711|5709|5710|5708|5717|5716|5704|5703|24341
1653660900000|2022-05-27 14:15:00|5711|5709|5712|5711|5715|5714|5707|5705|44764
1653661200000|2022-05-27 14:20:00|5711|5710|5711|5709|5718|5717|5708|5707|23181
1653661500000|2022-05-27 14:25:00|5712|5710|5712|5711|5713|5712|5709|5708|12477
1653661800000|2022-05-27 14:30:00|5713|5712|5718|5717|5720|5719|5711|5710|19034
1653662100000|2022-05-27 14:35:00|5719|5718|5721|5720|5725|5724|5718|5717|34185
1653662400000|2022-05-27 14:40:00|5722|5721|5724|5723|5726|5725|5719|5718|30323
1653662700000|2022-05-27 14:45:00|5725|5724|5723|5722|5727|5726|5716|5715|23030
1653663000000|2022-05-27 14:50:00|5722|5721|5728|5726|5728|5727|5721|5720|17386
1653663300000|2022-05-27 14:55:00|5727|5725|5721|5720|5729|5728|5719|5718|38167
1653663600000|2022-05-27 15:00:00|5720|5719|5718|5716|5722|5721|5708|5707|36537
1653663900000|2022-05-27 15:05:00|5717|5715|5717|5715|5721|5720|5712|5711|26032
1653664200000|2022-05-27 15:10:00|5716|5716|5718|5716|5718|5717|5714|5713|27768
1653664500000|2022-05-27 15:15:00|5717|5715|5719|5718|5722|5721|5715|5714|26220
1653664800000|2022-05-27 15:20:00|5718|5717|5716|5715|5723|5722|5713|5712|41347
1653665100000|2022-05-27 15:25:00|5717|5716|5716|5714|5719|5717|5711|5710|37363
1653894000000|2022-05-30 07:00:00|5758|5731|5736|5731|5758|5748|5724|5719|18430
1653894300000|2022-05-30 07:05:00|5737|5733|5750|5748|5758|5755|5716|5712|17993
1653894600000|2022-05-30 07:10:00|5751|5746|5754|5750|5760|5757|5736|5731|12886
1653894900000|2022-05-30 07:15:00|5755|5751|5735|5733|5755|5753|5729|5727|42367
1653895200000|2022-05-30 07:20:00|5736|5734|5716|5715|5740|5737|5715|5713|20373
1653895500000|2022-05-30 07:25:00|5717|5716|5716|5714|5735|5732|5716|5714|10610
1653895800000|2022-05-30 07:30:00|5715|5715|5706|5704|5722|5720|5705|5703|24405
1653896100000|2022-05-30 07:35:00|5705|5703|5692|5690|5709|5707|5691|5690|12724
1653896400000|2022-05-30 07:40:00|5691|5689|5696|5695|5703|5701|5690|5688|14721
1653896700000|2022-05-30 07:45:00|5695|5694|5701|5699|5704|5702|5691|5689|13575
1653897000000|2022-05-30 07:50:00|5702|5700|5695|5693|5703|5701|5692|5690|6953
1653897300000|2022-05-30 07:55:00|5694|5694|5701|5699|5707|5705|5693|5692|17465
1653897600000|2022-05-30 08:00:00|5702|5700|5717|5716|5720|5717|5697|5694|13853
1653897900000|2022-05-30 08:05:00|5718|5717|5723|5722|5724|5723|5718|5717|11669
1653898200000|2022-05-30 08:10:00|5722|5721|5729|5728|5732|5730|5720|5719|6635
1653898500000|2022-05-30 08:15:00|5730|5727|5739|5737|5739|5738|5730|5727|4236
1653898800000|2022-05-30 08:20:00|5738|5736|5735|5733|5739|5737|5734|5732|5049
1653899100000|2022-05-30 08:25:00|5736|5734|5729|5727|5736|5735|5728|5727|5367
1653899400000|2022-05-30 08:30:00|5730|5728|5732|5730|5736|5735|5730|5728|7043
1653899700000|2022-05-30 08:35:00|5731|5729|5734|5732|5735|5733|5726|5724|9587
1653900000000|2022-05-30 08:40:00|5735|5733|5738|5735|5743|5742|5733|5731|7448
1653900300000|2022-05-30 08:45:00|5737|5734|5735|5733|5739|5738|5734|5732|6752
1653900600000|2022-05-30 08:50:00|5736|5734|5727|5724|5738|5735|5725|5724|10745
1653900900000|2022-05-30 08:55:00|5726|5723|5718|5717|5726|5723|5717|5715|7121
1653901200000|2022-05-30 09:00:00|5717|5716|5705|5703|5717|5716|5704|5702|9612
1653901500000|2022-05-30 09:05:00|5706|5704|5707|5704|5709|5708|5705|5702|6532
1653901800000|2022-05-30 09:10:00|5706|5705|5705|5704|5709|5707|5704|5702|7041
1653902100000|2022-05-30 09:15:00|5704|5703|5704|5701|5708|5706|5702|5701|6566
1653902400000|2022-05-30 09:20:00|5705|5702|5706|5704|5708|5706|5701|5700|15883
1653902700000|2022-05-30 09:25:00|5707|5705|5699|5697|5708|5706|5697|5696|11962
1653903000000|2022-05-30 09:30:00|5698|5696|5694|5692|5699|5697|5690|5689|27012
1653903300000|2022-05-30 09:35:00|5693|5691|5693|5691|5694|5693|5689|5688|10185
1653903600000|2022-05-30 09:40:00|5694|5692|5704|5702|5704|5702|5694|5691|9210
1653903900000|2022-05-30 09:45:00|5703|5703|5703|5700|5706|5705|5702|5700|7007
1653904200000|2022-05-30 09:50:00|5702|5699|5711|5709|5711|5710|5700|5699|6415
1653904500000|2022-05-30 09:55:00|5712|5710|5714|5712|5717|5714|5712|5710|7000
1653904800000|2022-05-30 10:00:00|5715|5713|5712|5710|5716|5714|5710|5708|3821
1653905100000|2022-05-30 10:05:00|5713|5711|5711|5710|5716|5715|5711|5710|4698
1653905400000|2022-05-30 10:10:00|5710|5709|5705|5703|5710|5709|5702|5701|15785
1653905700000|2022-05-30 10:15:00|5704|5702|5703|5700|5705|5702|5701|5699|8329
1653906000000|2022-05-30 10:20:00|5704|5701|5702|5701|5705|5703|5700|5699|4325
1653906300000|2022-05-30 10:25:00|5703|5700|5696|5693|5703|5700|5695|5693|4793
1653906600000|2022-05-30 10:30:00|5695|5694|5699|5697|5702|5701|5695|5692|4687
1653906900000|2022-05-30 10:35:00|5698|5698|5700|5698|5702|5701|5697|5696|4910
1653907200000|2022-05-30 10:40:00|5699|5697|5689|5687|5699|5697|5688|5686|9325
1653907500000|2022-05-30 10:45:00|5690|5688|5688|5686|5690|5688|5684|5682|10338
1653907800000|2022-05-30 10:50:00|5687|5685|5682|5681|5689|5688|5682|5680|6688
1653908100000|2022-05-30 10:55:00|5683|5682|5687|5685|5687|5686|5683|5681|7929
1653908400000|2022-05-30 11:00:00|5686|5684|5687|5686|5687|5686|5684|5683|3937
1653908700000|2022-05-30 11:05:00|5688|5687|5689|5688|5690|5689|5686|5685|5378
1653909000000|2022-05-30 11:10:00|5690|5689|5688|5686|5690|5689|5686|5685|9326
1653909300000|2022-05-30 11:15:00|5687|5685|5685|5683|5688|5685|5680|5679|7898
1653909600000|2022-05-30 11:20:00|5686|5684|5687|5685|5687|5686|5684|5683|4279
1653909900000|2022-05-30 11:25:00|5686|5686|5687|5686|5688|5687|5685|5684|3896
1653910200000|2022-05-30 11:30:00|5688|5687|5687|5684|5691|5689|5684|5682|8088
1653910500000|2022-05-30 11:35:00|5686|5685|5688|5687|5688|5687|5684|5682|5248
1653910800000|2022-05-30 11:40:00|5689|5688|5687|5686|5691|5690|5686|5685|4901
1653911100000|2022-05-30 11:45:00|5688|5687|5684|5683|5689|5688|5683|5682|8688
1653911400000|2022-05-30 11:50:00|5685|5684|5684|5682|5687|5685|5679|5678|7102
1653911700000|2022-05-30 11:55:00|5685|5683|5686|5685|5687|5685|5684|5683|8296
1653912000000|2022-05-30 12:00:00|5687|5686|5685|5684|5687|5686|5685|5684|7136
1653912300000|2022-05-30 12:05:00|5684|5683|5693|5691|5693|5692|5684|5683|13972
1653912600000|2022-05-30 12:10:00|5692|5690|5698|5696|5700|5698|5690|5689|7194
1653912900000|2022-05-30 12:15:00|5697|5695|5698|5696|5704|5702|5697|5695|4378
1653913200000|2022-05-30 12:20:00|5697|5695|5700|5699|5702|5700|5696|5695|6021
1653913500000|2022-05-30 12:25:00|5701|5700|5699|5698|5703|5701|5698|5697|7991
1653913800000|2022-05-30 12:30:00|5700|5699|5699|5698|5704|5703|5697|5696|5310
1653914100000|2022-05-30 12:35:00|5700|5699|5698|5696|5703|5702|5695|5692|11954
1653914400000|2022-05-30 12:40:00|5699|5697|5700|5699|5702|5700|5698|5697|4169
1653914700000|2022-05-30 12:45:00|5701|5698|5702|5701|5702|5701|5701|5698|1449
1653915000000|2022-05-30 12:50:00|5703|5702|5703|5701|5705|5703|5702|5701|5433
1653915300000|2022-05-30 12:55:00|5702|5702|5706|5704|5706|5705|5702|5701|5953
1653915600000|2022-05-30 13:00:00|5707|5705|5716|5714|5718|5716|5704|5702|17810
1653915900000|2022-05-30 13:05:00|5715|5713|5712|5710|5717|5716|5711|5710|10909
1653916200000|2022-05-30 13:10:00|5713|5711|5718|5716|5727|5725|5713|5711|9350
1653916500000|2022-05-30 13:15:00|5717|5715|5716|5714|5717|5716|5712|5711|6838
1653916800000|2022-05-30 13:20:00|5715|5715|5717|5715|5719|5717|5715|5713|2523
1653917100000|2022-05-30 13:25:00|5716|5714|5714|5713|5719|5717|5712|5711|12246
1653917400000|2022-05-30 13:30:00|5715|5712|5717|5714|5718|5716|5708|5706|13849
1653917700000|2022-05-30 13:35:00|5718|5715|5717|5716|5719|5718|5714|5712|13084
1653918000000|2022-05-30 13:40:00|5718|5717|5721|5720|5723|5722|5718|5716|5423
1653918300000|2022-05-30 13:45:00|5722|5721|5726|5724|5728|5726|5720|5719|6436
1653918600000|2022-05-30 13:50:00|5725|5723|5727|5726|5728|5727|5724|5723|5568
1653918900000|2022-05-30 13:55:00|5726|5725|5723|5722|5727|5726|5721|5720|8924
1653919200000|2022-05-30 14:00:00|5724|5723|5733|5732|5733|5732|5721|5720|14576
1653919500000|2022-05-30 14:05:00|5734|5733|5732|5731|5737|5735|5731|5730|7363
1653919800000|2022-05-30 14:10:00|5733|5730|5734|5732|5743|5741|5730|5729|75956
1653920100000|2022-05-30 14:15:00|5733|5733|5736|5734|5738|5737|5732|5731|68148
1653920400000|2022-05-30 14:20:00|5735|5735|5734|5732|5735|5735|5729|5728|5509
1653920700000|2022-05-30 14:25:00|5733|5733|5729|5728|5735|5734|5729|5728|11727
1653921000000|2022-05-30 14:30:00|5728|5727|5721|5720|5728|5727|5721|5719|32106
1653921300000|2022-05-30 14:35:00|5720|5719|5727|5725|5727|5726|5720|5719|6376
1653921600000|2022-05-30 14:40:00|5726|5726|5724|5723|5727|5726|5724|5723|5230
1653921900000|2022-05-30 14:45:00|5725|5724|5725|5724|5727|5725|5723|5722|6350
1653922200000|2022-05-30 14:50:00|5724|5723|5721|5720|5725|5724|5721|5720|11304
1653922500000|2022-05-30 14:55:00|5722|5721|5727|5726|5729|5728|5721|5720|9369
1653922800000|2022-05-30 15:00:00|5726|5725|5722|5721|5727|5726|5719|5718|9348
1653923100000|2022-05-30 15:05:00|5723|5722|5723|5722|5730|5729|5720|5719|23567
1653923400000|2022-05-30 15:10:00|5724|5723|5724|5723|5726|5725|5723|5722|7472
1653923700000|2022-05-30 15:15:00|5725|5724|5724|5723|5728|5727|5724|5723|64378
1653924000000|2022-05-30 15:20:00|5723|5722|5735|5734|5735|5734|5723|5722|13347
1653924300000|2022-05-30 15:25:00|5734|5733|5736|5734|5739|5737|5732|5730|24428
1653980400000|2022-05-31 07:00:00|5743|5728|5776|5774|5785|5782|5743|5728|62614
1653980700000|2022-05-31 07:05:00|5777|5775|5788|5784|5789|5784|5759|5755|39014
1653981000000|2022-05-31 07:10:00|5787|5785|5758|5756|5788|5786|5747|5744|50562
1653981300000|2022-05-31 07:15:00|5760|5757|5758|5756|5769|5765|5749|5747|17491
1653981600000|2022-05-31 07:20:00|5757|5755|5753|5751|5759|5757|5742|5739|16661
1653981900000|2022-05-31 07:25:00|5754|5753|5752|5750|5770|5768|5745|5743|23508
1653982200000|2022-05-31 07:30:00|5751|5749|5752|5750|5756|5753|5743|5742|19726
1653982500000|2022-05-31 07:35:00|5753|5751|5741|5739|5753|5751|5738|5736|12425
1653982800000|2022-05-31 07:40:00|5740|5738|5735|5733|5740|5738|5730|5729|11750
1653983100000|2022-05-31 07:45:00|5734|5732|5735|5733|5738|5737|5728|5727|11315
1653983400000|2022-05-31 07:50:00|5734|5734|5755|5753|5755|5753|5731|5729|16113
1653983700000|2022-05-31 07:55:00|5754|5752|5766|5764|5768|5765|5752|5750|22599
1653984000000|2022-05-31 08:00:00|5768|5765|5765|5763|5768|5767|5754|5753|15377
1653984300000|2022-05-31 08:05:00|5764|5762|5769|5768|5769|5768|5761|5760|9200
1653984600000|2022-05-31 08:10:00|5770|5769|5780|5778|5783|5781|5769|5768|7110
1653984900000|2022-05-31 08:15:00|5781|5779|5783|5782|5789|5788|5780|5778|12906
1653985200000|2022-05-31 08:20:00|5784|5783|5791|5790|5792|5791|5784|5782|12705
1653985500000|2022-05-31 08:25:00|5790|5789|5793|5792|5794|5793|5787|5786|13253
1653985800000|2022-05-31 08:30:00|5794|5793|5794|5793|5794|5793|5791|5789|7840
1653986100000|2022-05-31 08:35:00|5793|5792|5796|5795|5801|5800|5791|5788|9978
1653986400000|2022-05-31 08:40:00|5795|5794|5797|5795|5803|5801|5794|5792|6935
1653986700000|2022-05-31 08:45:00|5796|5794|5796|5794|5804|5803|5794|5793|9793
1653987000000|2022-05-31 08:50:00|5797|5795|5794|5792|5802|5801|5794|5792|11491
1653987300000|2022-05-31 08:55:00|5795|5793|5799|5797|5800|5798|5788|5786|12579
1653987600000|2022-05-31 09:00:00|5798|5796|5790|5789|5798|5796|5789|5787|11166
1653987900000|2022-05-31 09:05:00|5789|5788|5792|5791|5796|5795|5788|5786|10550
1653988200000|2022-05-31 09:10:00|5793|5790|5785|5783|5794|5793|5784|5782|10745
1653988500000|2022-05-31 09:15:00|5786|5784|5806|5804|5806|5804|5782|5780|69555
1653988800000|2022-05-31 09:20:00|5807|5805|5813|5811|5815|5814|5807|5805|18660
1653989100000|2022-05-31 09:25:00|5812|5810|5815|5813|5815|5814|5806|5805|14052
1653989400000|2022-05-31 09:30:00|5816|5814|5818|5816|5820|5819|5815|5814|15024
1653989700000|2022-05-31 09:35:00|5817|5817|5834|5832|5836|5835|5814|5813|71085
1653990000000|2022-05-31 09:40:00|5835|5833|5828|5826|5837|5835|5821|5820|72845
1653990300000|2022-05-31 09:45:00|5827|5827|5832|5830|5833|5831|5827|5825|14930
1653990600000|2022-05-31 09:50:00|5831|5831|5835|5834|5836|5834|5823|5820|27177
1653990900000|2022-05-31 09:55:00|5834|5833|5846|5843|5846|5844|5834|5833|18682
1653991200000|2022-05-31 10:00:00|5845|5844|5833|5830|5845|5845|5833|5830|20714
1653991500000|2022-05-31 10:05:00|5832|5831|5838|5835|5839|5838|5829|5828|15547
1653991800000|2022-05-31 10:10:00|5837|5836|5841|5840|5841|5840|5835|5833|6303
1653992100000|2022-05-31 10:15:00|5842|5841|5836|5834|5852|5851|5836|5834|21894
1653992400000|2022-05-31 10:20:00|5835|5833|5836|5834|5841|5840|5830|5828|17590
1653992700000|2022-05-31 10:25:00|5835|5833|5837|5835|5841|5839|5834|5832|8507
1653993000000|2022-05-31 10:30:00|5838|5836|5830|5828|5840|5838|5829|5827|7849
1653993300000|2022-05-31 10:35:00|5831|5829|5839|5837|5839|5838|5831|5829|8541
1653993600000|2022-05-31 10:40:00|5840|5838|5831|5829|5840|5839|5831|5828|17219
1653993900000|2022-05-31 10:45:00|5832|5830|5837|5835|5840|5839|5832|5829|9517
1653994200000|2022-05-31 10:50:00|5838|5836|5827|5824|5840|5839|5826|5824|9561
1653994500000|2022-05-31 10:55:00|5828|5825|5817|5815|5830|5828|5813|5811|20258
1653994800000|2022-05-31 11:00:00|5816|5814|5821|5819|5826|5824|5815|5813|8457
1653995100000|2022-05-31 11:05:00|5823|5820|5820|5818|5827|5825|5820|5818|6437
1653995400000|2022-05-31 11:10:00|5821|5819|5823|5821|5828|5826|5821|5819|5691
1653995700000|2022-05-31 11:15:00|5822|5820|5827|5824|5827|5825|5820|5818|17184
1653996000000|2022-05-31 11:20:00|5826|5825|5819|5817|5828|5827|5815|5813|14500
1653996300000|2022-05-31 11:25:00|5820|5818|5816|5814|5820|5819|5816|5814|8211
1653996600000|2022-05-31 11:30:00|5815|5813|5818|5816|5819|5817|5814|5813|6807
1653996900000|2022-05-31 11:35:00|5819|5817|5823|5821|5823|5822|5819|5816|6428
1653997200000|2022-05-31 11:40:00|5822|5820|5818|5816|5822|5820|5815|5814|7516
1653997500000|2022-05-31 11:45:00|5817|5815|5807|5805|5817|5815|5807|5804|9286
1653997800000|2022-05-31 11:50:00|5808|5806|5812|5809|5812|5810|5806|5805|7974
1653998100000|2022-05-31 11:55:00|5811|5808|5810|5808|5812|5809|5809|5808|3386
1653998400000|2022-05-31 12:00:00|5811|5809|5802|5800|5812|5810|5802|5800|12287
1653998700000|2022-05-31 12:05:00|5801|5801|5806|5804|5807|5805|5795|5793|37350
1653999000000|2022-05-31 12:10:00|5805|5805|5793|5791|5806|5805|5791|5789|6970
1653999300000|2022-05-31 12:15:00|5792|5790|5793|5792|5793|5792|5786|5783|4816
1653999600000|2022-05-31 12:20:00|5792|5791|5795|5794|5797|5795|5789|5788|14925
1653999900000|2022-05-31 12:25:00|5796|5795|5800|5797|5804|5803|5795|5794|10730
1654000200000|2022-05-31 12:30:00|5799|5798|5803|5801|5805|5803|5799|5798|5375
1654000500000|2022-05-31 12:35:00|5804|5802|5801|5799|5804|5803|5799|5798|5509
1654000800000|2022-05-31 12:40:00|5802|5800|5790|5788|5803|5802|5789|5788|14985
1654001100000|2022-05-31 12:45:00|5789|5787|5796|5794|5797|5795|5786|5783|11954
1654001400000|2022-05-31 12:50:00|5797|5795|5806|5804|5807|5806|5796|5794|12155
1654001700000|2022-05-31 12:55:00|5805|5803|5798|5796|5808|5806|5794|5793|11073
1654002000000|2022-05-31 13:00:00|5797|5795|5799|5796|5804|5803|5792|5791|11082
1654002300000|2022-05-31 13:05:00|5800|5797|5808|5806|5808|5806|5800|5797|8244
1654002600000|2022-05-31 13:10:00|5809|5807|5817|5815|5817|5816|5808|5807|7701
1654002900000|2022-05-31 13:15:00|5818|5816|5815|5813|5820|5817|5814|5813|11132
1654003200000|2022-05-31 13:20:00|5816|5814|5818|5816|5819|5818|5816|5813|11015
1654003500000|2022-05-31 13:25:00|5819|5817|5818|5816|5822|5821|5815|5814|18535
1654003800000|2022-05-31 13:30:00|5819|5817|5827|5825|5835|5833|5818|5816|65746
1654004100000|2022-05-31 13:35:00|5826|5824|5835|5832|5840|5839|5823|5820|39152
1654004400000|2022-05-31 13:40:00|5836|5833|5827|5825|5845|5844|5826|5825|32937
1654004700000|2022-05-31 13:45:00|5829|5826|5812|5810|5829|5827|5806|5803|147081
1654005000000|2022-05-31 13:50:00|5811|5809|5817|5815|5819|5817|5809|5807|26102
1654005300000|2022-05-31 13:55:00|5816|5814|5810|5809|5818|5817|5810|5807|45241
1654005600000|2022-05-31 14:00:00|5811|5810|5796|5794|5812|5810|5795|5794|37147
1654005900000|2022-05-31 14:05:00|5795|5793|5788|5786|5796|5795|5785|5783|50494
1654006200000|2022-05-31 14:10:00|5787|5785|5798|5796|5798|5797|5785|5783|46347
1654006500000|2022-05-31 14:15:00|5799|5797|5807|5805|5808|5806|5798|5796|32968
1654006800000|2022-05-31 14:20:00|5806|5804|5801|5799|5813|5811|5799|5798|32304
1654007100000|2022-05-31 14:25:00|5800|5798|5791|5789|5805|5803|5788|5786|43268
1654007400000|2022-05-31 14:30:00|5790|5788|5786|5784|5801|5800|5785|5784|25101
1654007700000|2022-05-31 14:35:00|5787|5785|5783|5781|5794|5793|5781|5780|35365
1654008000000|2022-05-31 14:40:00|5782|5782|5784|5783|5787|5785|5776|5774|22666
1654008300000|2022-05-31 14:45:00|5783|5782|5777|5775|5784|5782|5773|5772|38366
1654008600000|2022-05-31 14:50:00|5776|5776|5780|5779|5784|5782|5776|5776|23071
1654008900000|2022-05-31 14:55:00|5781|5780|5779|5778|5783|5782|5776|5774|23776
1654009200000|2022-05-31 15:00:00|5778|5777|5779|5777|5786|5785|5776|5775|34611
1654009500000|2022-05-31 15:05:00|5778|5778|5772|5771|5781|5779|5771|5770|25710
1654009800000|2022-05-31 15:10:00|5771|5770|5758|5756|5772|5771|5757|5756|41480
1654010100000|2022-05-31 15:15:00|5757|5757|5750|5749|5758|5757|5742|5741|66555
1654010400000|2022-05-31 15:20:00|5751|5748|5746|5745|5754|5753|5741|5740|44809
1654010700000|2022-05-31 15:25:00|5745|5744|5740|5737|5752|5750|5739|5736|60792
1654066800000|2022-06-01 07:00:00|5789|5783|5803|5799|5813|5810|5779|5773|18227
1654067100000|2022-06-01 07:05:00|5804|5800|5787|5784|5809|5805|5786|5783|25195
1654067400000|2022-06-01 07:10:00|5785|5783|5755|5753|5785|5783|5750|5747|45824
1654067700000|2022-06-01 07:15:00|5757|5754|5748|5746|5764|5762|5742|5740|26508
1654068000000|2022-06-01 07:20:00|5749|5747|5739|5737|5752|5751|5736|5734|23225
1654068300000|2022-06-01 07:25:00|5738|5736|5740|5738|5740|5739|5735|5734|17448
1654068600000|2022-06-01 07:30:00|5739|5737|5741|5739|5750|5748|5732|5731|25663
1654068900000|2022-06-01 07:35:00|5742|5740|5736|5734|5749|5748|5735|5732|13904
1654069200000|2022-06-01 07:40:00|5735|5733|5708|5706|5735|5734|5706|5703|29768
1654069500000|2022-06-01 07:45:00|5707|5705|5711|5709|5713|5712|5704|5702|10976
1654069800000|2022-06-01 07:50:00|5712|5710|5706|5704|5723|5722|5701|5700|19399
1654070100000|2022-06-01 07:55:00|5705|5705|5702|5700|5710|5707|5702|5700|13147
1654070400000|2022-06-01 08:00:00|5703|5701|5697|5695|5706|5703|5694|5691|18849
1654070700000|2022-06-01 08:05:00|5698|5696|5690|5688|5698|5697|5677|5676|29528
1654071000000|2022-06-01 08:10:00|5691|5689|5678|5677|5692|5691|5677|5676|8860
1654071300000|2022-06-01 08:15:00|5679|5678|5684|5682|5687|5684|5676|5675|11748
1654071600000|2022-06-01 08:20:00|5685|5683|5692|5690|5693|5690|5684|5682|21134
1654071900000|2022-06-01 08:25:00|5693|5691|5694|5692|5696|5694|5684|5682|25882
1654072200000|2022-06-01 08:30:00|5695|5693|5696|5694|5703|5701|5693|5691|18067
1654072500000|2022-06-01 08:35:00|5695|5695|5692|5690|5698|5696|5688|5687|34174
1654072800000|2022-06-01 08:40:00|5693|5691|5697|5695|5699|5697|5688|5687|22165
1654073100000|2022-06-01 08:45:00|5698|5696|5696|5694|5700|5698|5691|5690|13284
1654073400000|2022-06-01 08:50:00|5695|5693|5689|5688|5695|5693|5685|5683|18598
1654073700000|2022-06-01 08:55:00|5688|5687|5685|5683|5690|5688|5679|5678|13525
1654074000000|2022-06-01 09:00:00|5686|5684|5677|5675|5691|5689|5672|5671|12777
1654074300000|2022-06-01 09:05:00|5676|5674|5681|5680|5681|5680|5674|5673|13090
1654074600000|2022-06-01 09:10:00|5682|5681|5684|5683|5689|5687|5680|5678|23832
1654074900000|2022-06-01 09:15:00|5683|5682|5690|5688|5695|5692|5683|5681|10939
1654075200000|2022-06-01 09:20:00|5689|5687|5687|5685|5689|5688|5682|5680|16784
1654075500000|2022-06-01 09:25:00|5686|5684|5674|5672|5687|5685|5671|5670|21351
1654075800000|2022-06-01 09:30:00|5675|5673|5684|5681|5687|5685|5674|5672|20653
1654076100000|2022-06-01 09:35:00|5685|5682|5686|5684|5691|5689|5680|5679|23612
1654076400000|2022-06-01 09:40:00|5687|5685|5681|5679|5687|5686|5675|5673|20310
1654076700000|2022-06-01 09:45:00|5682|5680|5678|5676|5682|5680|5676|5675|12149
1654077000000|2022-06-01 09:50:00|5679|5677|5679|5677|5685|5684|5678|5676|7774
1654077300000|2022-06-01 09:55:00|5680|5678|5686|5685|5689|5687|5680|5677|17442
1654077600000|2022-06-01 10:00:00|5685|5684|5680|5679|5686|5685|5680|5679|10005
1654077900000|2022-06-01 10:05:00|5679|5678|5674|5672|5680|5679|5673|5672|15647
1654078200000|2022-06-01 10:10:00|5675|5673|5675|5673|5683|5681|5673|5672|19429
1654078500000|2022-06-01 10:15:00|5674|5672|5670|5668|5674|5673|5666|5665|14603
1654078800000|2022-06-01 10:20:00|5669|5667|5669|5667|5674|5673|5665|5663|10027
1654079100000|2022-06-01 10:25:00|5668|5666|5657|5654|5668|5666|5657|5654|13498
1654079400000|2022-06-01 10:30:00|5656|5655|5663|5661|5664|5663|5655|5654|9651
1654079700000|2022-06-01 10:35:00|5664|5662|5667|5665|5674|5672|5664|5661|21882
1654080000000|2022-06-01 10:40:00|5668|5666|5676|5675|5676|5675|5668|5665|14426
1654080300000|2022-06-01 10:45:00|5677|5674|5674|5673|5682|5681|5674|5672|12181
1654080600000|2022-06-01 10:50:00|5675|5674|5679|5677|5683|5682|5674|5672|12159
1654080900000|2022-06-01 10:55:00|5678|5676|5685|5683|5686|5684|5677|5675|10788
1654081200000|2022-06-01 11:00:00|5684|5682|5687|5685|5691|5690|5683|5682|14324
1654081500000|2022-06-01 11:05:00|5686|5684|5686|5684|5691|5689|5684|5682|16880
1654081800000|2022-06-01 11:10:00|5687|5686|5704|5702|5705|5703|5687|5686|98865
1654082100000|2022-06-01 11:15:00|5703|5701|5698|5697|5705|5703|5689|5687|11726
1654082400000|2022-06-01 11:20:00|5699|5698|5699|5697|5704|5702|5699|5697|7760
1654082700000|2022-06-01 11:25:00|5698|5696|5711|5709|5711|5709|5697|5694|13648
1654083000000|2022-06-01 11:30:00|5710|5710|5731|5729|5732|5730|5710|5708|13815
1654083300000|2022-06-01 11:35:00|5730|5728|5741|5739|5744|5742|5726|5724|28494
1654083600000|2022-06-01 11:40:00|5740|5738|5745|5743|5745|5744|5738|5737|15400
1654083900000|2022-06-01 11:45:00|5746|5744|5754|5752|5761|5759|5745|5743|20827
1654084200000|2022-06-01 11:50:00|5755|5753|5746|5745|5756|5754|5742|5741|23088
1654084500000|2022-06-01 11:55:00|5745|5744|5743|5741|5746|5744|5742|5740|175644
1654084800000|2022-06-01 12:00:00|5744|5742|5751|5749|5751|5749|5741|5740|10853
1654085100000|2022-06-01 12:05:00|5750|5750|5749|5748|5753|5752|5749|5747|8250
1654085400000|2022-06-01 12:10:00|5750|5749|5757|5755|5757|5755|5749|5747|9010
1654085700000|2022-06-01 12:15:00|5758|5756|5753|5750|5760|5759|5747|5746|11835
1654086000000|2022-06-01 12:20:00|5754|5751|5770|5768|5770|5769|5753|5751|8235
1654086300000|2022-06-01 12:25:00|5769|5767|5778|5776|5785|5784|5769|5767|23541
1654086600000|2022-06-01 12:30:00|5777|5775|5779|5777|5780|5779|5776|5775|9479
1654086900000|2022-06-01 12:35:00|5780|5778|5783|5781|5784|5782|5778|5776|11514
1654087200000|2022-06-01 12:40:00|5784|5782|5790|5788|5790|5788|5783|5781|6467
1654087500000|2022-06-01 12:45:00|5791|5789|5783|5781|5792|5791|5781|5780|10634
1654087800000|2022-06-01 12:50:00|5782|5782|5780|5778|5784|5783|5776|5775|12549
1654088100000|2022-06-01 12:55:00|5781|5779|5777|5775|5781|5780|5776|5775|13231
1654088400000|2022-06-01 13:00:00|5778|5776|5788|5786|5788|5786|5778|5775|9146
1654088700000|2022-06-01 13:05:00|5789|5787|5790|5788|5791|5789|5788|5786|50362
1654089000000|2022-06-01 13:10:00|5791|5789|5788|5786|5792|5790|5786|5784|13742
1654089300000|2022-06-01 13:15:00|5787|5785|5791|5789|5791|5789|5786|5784|143087
1654089600000|2022-06-01 13:20:00|5790|5788|5790|5788|5792|5790|5788|5786|9623
1654089900000|2022-06-01 13:25:00|5789|5789|5814|5811|5814|5811|5789|5789|34407
1654090200000|2022-06-01 13:30:00|5813|5812|5816|5814|5831|5830|5812|5811|107869
1654090500000|2022-06-01 13:35:00|5817|5815|5798|5796|5820|5819|5798|5796|38605
1654090800000|2022-06-01 13:40:00|5799|5797|5800|5798|5803|5801|5785|5784|23492
1654091100000|2022-06-01 13:45:00|5801|5799|5807|5805|5812|5810|5799|5798|25231
1654091400000|2022-06-01 13:50:00|5806|5806|5786|5784|5807|5806|5783|5782|15803
1654091700000|2022-06-01 13:55:00|5787|5785|5790|5787|5799|5796|5787|5785|31635
1654092000000|2022-06-01 14:00:00|5792|5789|5790|5788|5799|5797|5783|5781|56194
1654092300000|2022-06-01 14:05:00|5789|5787|5794|5792|5794|5792|5782|5780|27383
1654092600000|2022-06-01 14:10:00|5795|5793|5793|5792|5795|5794|5786|5784|45406
1654092900000|2022-06-01 14:15:00|5794|5793|5784|5781|5795|5793|5777|5776|81594
1654093200000|2022-06-01 14:20:00|5783|5782|5787|5785|5793|5791|5783|5781|16819
1654093500000|2022-06-01 14:25:00|5788|5786|5792|5790|5792|5790|5780|5778|33414
1654093800000|2022-06-01 14:30:00|5793|5791|5780|5778|5793|5791|5776|5775|37360
1654094100000|2022-06-01 14:35:00|5779|5777|5783|5781|5784|5783|5772|5770|41288
1654094400000|2022-06-01 14:40:00|5782|5780|5775|5773|5787|5786|5772|5771|22160
1654094700000|2022-06-01 14:45:00|5774|5772|5761|5759|5774|5773|5760|5758|16758
1654095000000|2022-06-01 14:50:00|5760|5758|5765|5763|5772|5769|5760|5758|71306
1654095300000|2022-06-01 14:55:00|5766|5764|5778|5776|5778|5777|5766|5763|61730
1654095600000|2022-06-01 15:00:00|5779|5777|5781|5779|5790|5789|5772|5771|58910
1654095900000|2022-06-01 15:05:00|5782|5778|5772|5770|5783|5782|5771|5769|31823
1654096200000|2022-06-01 15:10:00|5773|5771|5779|5777|5784|5783|5772|5770|24033
1654096500000|2022-06-01 15:15:00|5780|5778|5777|5776|5782|5780|5769|5767|74160
1654096800000|2022-06-01 15:20:00|5776|5775|5764|5762|5777|5775|5762|5760|22902
1654097100000|2022-06-01 15:25:00|5763|5763|5757|5754|5764|5763|5750|5747|37166
1654498800000|2022-06-06 07:00:00|5953|5950|5910|5907|5954|5950|5899|5896|67058
1654499100000|2022-06-06 07:05:00|5913|5908|5920|5918|5921|5920|5904|5899|42520
1654499400000|2022-06-06 07:10:00|5919|5917|5885|5883|5920|5919|5882|5880|33379
1654499700000|2022-06-06 07:15:00|5884|5882|5891|5888|5895|5892|5878|5875|19051
1654500000000|2022-06-06 07:20:00|5890|5887|5894|5891|5898|5897|5887|5885|23167
1654500300000|2022-06-06 07:25:00|5893|5889|5890|5887|5897|5895|5884|5883|22541
1654500600000|2022-06-06 07:30:00|5891|5888|5914|5912|5916|5913|5891|5888|16494
1654500900000|2022-06-06 07:35:00|5913|5911|5907|5904|5916|5913|5900|5899|36494
1654501200000|2022-06-06 07:40:00|5906|5905|5917|5915|5920|5919|5906|5905|20379
1654501500000|2022-06-06 07:45:00|5918|5916|5925|5923|5925|5924|5916|5915|16183
1654501800000|2022-06-06 07:50:00|5924|5922|5924|5922|5928|5925|5914|5912|80746
1654502100000|2022-06-06 07:55:00|5925|5923|5937|5935|5938|5936|5922|5921|30922
1654502400000|2022-06-06 08:00:00|5936|5934|5924|5922|5936|5934|5922|5920|29534
1654502700000|2022-06-06 08:05:00|5923|5923|5920|5919|5928|5926|5916|5915|36998
1654503000000|2022-06-06 08:10:00|5921|5920|5924|5922|5926|5925|5918|5917|12386
1654503300000|2022-06-06 08:15:00|5925|5923|5932|5931|5934|5933|5923|5922|23759
1654503600000|2022-06-06 08:20:00|5931|5930|5925|5924|5931|5930|5923|5921|12419
1654503900000|2022-06-06 08:25:00|5926|5925|5931|5929|5931|5929|5921|5920|16348
1654504200000|2022-06-06 08:30:00|5932|5930|5932|5931|5938|5936|5932|5929|11438
1654504500000|2022-06-06 08:35:00|5933|5930|5952|5950|5952|5951|5930|5929|21020
1654504800000|2022-06-06 08:40:00|5951|5951|5956|5954|5957|5955|5950|5949|29608
1654505100000|2022-06-06 08:45:00|5955|5953|5950|5949|5955|5954|5946|5945|33453
1654505400000|2022-06-06 08:50:00|5949|5948|5957|5956|5957|5956|5947|5946|39511
1654505700000|2022-06-06 08:55:00|5956|5955|5959|5958|5961|5959|5953|5952|28083
1654506000000|2022-06-06 09:00:00|5960|5959|5952|5951|5960|5959|5950|5949|11892
1654506300000|2022-06-06 09:05:00|5951|5950|5946|5944|5951|5950|5941|5939|12958
1654506600000|2022-06-06 09:10:00|5945|5945|5945|5943|5950|5948|5944|5943|11693
1654506900000|2022-06-06 09:15:00|5946|5944|5947|5946|5951|5950|5941|5939|11100
1654507200000|2022-06-06 09:20:00|5946|5945|5935|5934|5947|5945|5935|5934|15505
1654507500000|2022-06-06 09:25:00|5936|5935|5924|5922|5939|5937|5924|5922|14880
1654507800000|2022-06-06 09:30:00|5923|5923|5923|5922|5925|5924|5919|5918|23304
1654508100000|2022-06-06 09:35:00|5922|5921|5915|5914|5924|5923|5915|5914|20051
1654508400000|2022-06-06 09:40:00|5914|5913|5922|5921|5926|5925|5913|5912|23982
1654508700000|2022-06-06 09:45:00|5921|5920|5919|5918|5922|5920|5917|5916|6849
1654509000000|2022-06-06 09:50:00|5920|5919|5921|5920|5922|5921|5916|5915|26312
1654509300000|2022-06-06 09:55:00|5922|5921|5928|5926|5929|5927|5921|5920|11343
1654509600000|2022-06-06 10:00:00|5929|5927|5929|5927|5932|5931|5926|5925|9284
1654509900000|2022-06-06 10:05:00|5928|5926|5927|5926|5930|5929|5926|5925|7910
1654510200000|2022-06-06 10:10:00|5928|5927|5919|5918|5928|5927|5918|5917|8073
1654510500000|2022-06-06 10:15:00|5918|5917|5926|5925|5928|5927|5917|5916|16957
1654510800000|2022-06-06 10:20:00|5925|5924|5923|5922|5930|5929|5921|5919|10201
1654511100000|2022-06-06 10:25:00|5922|5921|5924|5923|5926|5924|5920|5918|23889
1654511400000|2022-06-06 10:30:00|5925|5924|5923|5921|5925|5924|5919|5918|10337
1654511700000|2022-06-06 10:35:00|5922|5920|5925|5924|5925|5924|5919|5918|7827
1654512000000|2022-06-06 10:40:00|5924|5923|5923|5921|5925|5923|5921|5919|13126
1654512300000|2022-06-06 10:45:00|5922|5922|5917|5915|5923|5922|5915|5914|17712
1654512600000|2022-06-06 10:50:00|5918|5916|5920|5919|5921|5920|5916|5915|17450
1654512900000|2022-06-06 10:55:00|5921|5920|5919|5917|5922|5921|5919|5917|6911
1654513200000|2022-06-06 11:00:00|5920|5918|5916|5914|5922|5921|5915|5914|22090
1654513500000|2022-06-06 11:05:00|5917|5915|5919|5918|5919|5918|5915|5914|8406
1654513800000|2022-06-06 11:10:00|5920|5919|5919|5917|5920|5919|5908|5906|42409
1654514100000|2022-06-06 11:15:00|5920|5918|5918|5916|5922|5921|5917|5916|9804
1654514400000|2022-06-06 11:20:00|5919|5917|5917|5915|5923|5921|5915|5913|16108
1654514700000|2022-06-06 11:25:00|5916|5916|5918|5916|5921|5920|5916|5916|6072
1654515000000|2022-06-06 11:30:00|5917|5917|5926|5924|5926|5924|5916|5915|16446
1654515300000|2022-06-06 11:35:00|5925|5925|5925|5924|5927|5926|5923|5921|9640
1654515600000|2022-06-06 11:40:00|5926|5923|5919|5918|5926|5924|5919|5918|11533
1654515900000|2022-06-06 11:45:00|5920|5917|5918|5916|5920|5919|5916|5913|9132
1654516200000|2022-06-06 11:50:00|5919|5917|5927|5926|5929|5928|5917|5915|21008
1654516500000|2022-06-06 11:55:00|5928|5927|5939|5937|5940|5937|5928|5927|19164
1654516800000|2022-06-06 12:00:00|5938|5936|5931|5929|5938|5936|5931|5929|6290
1654517100000|2022-06-06 12:05:00|5930|5930|5935|5933|5936|5934|5930|5929|7922
1654517400000|2022-06-06 12:10:00|5936|5934|5937|5935|5941|5939|5935|5934|4869
1654517700000|2022-06-06 12:15:00|5936|5936|5942|5940|5942|5941|5936|5935|8178
1654518000000|2022-06-06 12:20:00|5943|5941|5942|5941|5944|5943|5940|5939|8122
1654518300000|2022-06-06 12:25:00|5943|5942|5952|5950|5952|5950|5942|5941|24411
1654518600000|2022-06-06 12:30:00|5951|5951|5947|5946|5953|5951|5946|5945|28572
1654518900000|2022-06-06 12:35:00|5948|5947|5945|5944|5951|5950|5945|5944|7387
1654519200000|2022-06-06 12:40:00|5946|5945|5947|5945|5948|5947|5942|5941|15155
1654519500000|2022-06-06 12:45:00|5946|5946|5947|5945|5950|5949|5944|5943|8217
1654519800000|2022-06-06 12:50:00|5948|5946|5947|5946|5949|5948|5944|5943|9118
1654520100000|2022-06-06 12:55:00|5946|5945|5949|5948|5949|5948|5944|5943|8255
1654520400000|2022-06-06 13:00:00|5950|5949|5956|5954|5956|5955|5948|5946|14205
1654520700000|2022-06-06 13:05:00|5955|5953|5955|5953|5957|5956|5951|5950|10142
1654521000000|2022-06-06 13:10:00|5956|5954|5961|5959|5962|5961|5954|5952|24600
1654521300000|2022-06-06 13:15:00|5960|5960|5952|5951|5961|5960|5951|5950|9594
1654521600000|2022-06-06 13:20:00|5951|5950|5958|5957|5961|5960|5951|5950|8547
1654521900000|2022-06-06 13:25:00|5957|5956|5944|5942|5961|5960|5941|5939|30897
1654522200000|2022-06-06 13:30:00|5945|5943|5951|5949|5960|5959|5942|5940|56687
1654522500000|2022-06-06 13:35:00|5950|5948|5958|5956|5960|5958|5947|5945|71871
1654522800000|2022-06-06 13:40:00|5957|5955|5963|5962|5968|5966|5954|5951|28806
1654523100000|2022-06-06 13:45:00|5962|5960|5950|5948|5967|5965|5948|5946|22863
1654523400000|2022-06-06 13:50:00|5949|5949|5948|5946|5952|5950|5942|5940|24998
1654523700000|2022-06-06 13:55:00|5947|5945|5969|5967|5969|5967|5946|5945|24967
1654524000000|2022-06-06 14:00:00|5968|5968|5973|5971|5977|5976|5961|5958|42205
1654524300000|2022-06-06 14:05:00|5974|5972|5976|5975|5978|5977|5969|5968|36228
1654524600000|2022-06-06 14:10:00|5977|5974|5973|5971|5982|5981|5972|5970|41198
1654524900000|2022-06-06 14:15:00|5972|5972|5976|5975|5984|5982|5972|5970|43025
1654525200000|2022-06-06 14:20:00|5975|5974|5983|5982|5986|5985|5972|5970|32419
1654525500000|2022-06-06 14:25:00|5982|5981|5998|5996|6000|5999|5982|5981|37844
1654525800000|2022-06-06 14:30:00|5997|5997|5994|5992|5998|5997|5992|5989|24264
1654526100000|2022-06-06 14:35:00|5995|5993|5987|5985|5995|5994|5982|5980|28441
1654526400000|2022-06-06 14:40:00|5988|5986|5992|5990|5992|5991|5986|5984|18089
1654526700000|2022-06-06 14:45:00|5993|5991|5993|5991|5995|5994|5988|5986|28013
1654527000000|2022-06-06 14:50:00|5994|5992|5994|5993|5995|5994|5989|5988|25769
1654527300000|2022-06-06 14:55:00|5995|5994|5995|5994|5999|5998|5993|5991|42659
1654527600000|2022-06-06 15:00:00|5996|5995|6002|6001|6003|6002|5992|5991|90886
1654527900000|2022-06-06 15:05:00|6003|6000|6003|6002|6005|6004|6000|5999|39833
1654528200000|2022-06-06 15:10:00|6002|6001|5990|5988|6003|6001|5983|5982|36633
1654528500000|2022-06-06 15:15:00|5989|5989|5953|5951|5990|5989|5953|5951|94160
1654528800000|2022-06-06 15:20:00|5952|5950|5968|5966|5969|5968|5951|5950|47033
1654529100000|2022-06-06 15:25:00|5967|5967|5973|5971|5974|5972|5964|5962|36700
1654585200000|2022-06-07 07:00:00|6020|6017|6049|6045|6052|6049|6005|5994|120457
1654585500000|2022-06-07 07:05:00|6047|6046|6067|6064|6070|6067|6029|6025|31687
1654585800000|2022-06-07 07:10:00|6066|6063|6038|6036|6070|6068|6038|6036|49890
1654586100000|2022-06-07 07:15:00|6039|6037|6033|6031|6044|6041|6028|6026|32275
1654586400000|2022-06-07 07:20:00|6032|6028|6045|6042|6045|6043|6028|6026|33631
1654586700000|2022-06-07 07:25:00|6044|6041|6044|6042|6051|6049|6033|6031|31281
1654587000000|2022-06-07 07:30:00|6043|6041|6036|6035|6043|6041|6028|6026|19475
1654587300000|2022-06-07 07:35:00|6035|6034|6013|6010|6036|6034|6013|6010|16818
1654587600000|2022-06-07 07:40:00|6012|6009|6020|6017|6024|6023|6009|6005|14749
1654587900000|2022-06-07 07:45:00|6021|6018|6025|6022|6036|6034|6019|6018|13400
1654588200000|2022-06-07 07:50:00|6024|6021|6024|6022|6025|6023|6015|6014|8091
1654588500000|2022-06-07 07:55:00|6023|6021|6009|6007|6024|6021|6004|6001|19421
1654588800000|2022-06-07 08:00:00|6008|6006|6008|6006|6013|6012|6003|6001|9682
1654589100000|2022-06-07 08:05:00|6009|6007|6015|6013|6020|6018|6009|6007|13076
1654589400000|2022-06-07 08:10:00|6016|6014|6022|6019|6023|6021|6012|6010|10269
1654589700000|2022-06-07 08:15:00|6021|6020|6026|6024|6026|6024|6014|6012|9508
1654590000000|2022-06-07 08:20:00|6025|6023|6031|6029|6033|6031|6024|6021|7057
1654590300000|2022-06-07 08:25:00|6030|6028|6021|6019|6034|6033|6021|6019|9783
1654590600000|2022-06-07 08:30:00|6020|6018|6017|6014|6021|6019|6014|6012|10124
1654590900000|2022-06-07 08:35:00|6018|6015|6024|6022|6025|6023|6016|6014|15916
1654591200000|2022-06-07 08:40:00|6023|6023|6031|6029|6031|6029|6022|6020|20346
1654591500000|2022-06-07 08:45:00|6032|6030|6044|6042|6047|6045|6032|6030|15445
1654591800000|2022-06-07 08:50:00|6043|6041|6044|6042|6044|6042|6032|6030|22312
1654592100000|2022-06-07 08:55:00|6045|6043|6035|6033|6045|6044|6028|6026|10996
1654592400000|2022-06-07 09:00:00|6034|6032|6038|6036|6039|6037|6030|6028|10483
1654592700000|2022-06-07 09:05:00|6039|6037|6027|6025|6041|6038|6027|6024|12020
1654593000000|2022-06-07 09:10:00|6026|6024|6021|6019|6027|6026|6019|6017|9086
1654593300000|2022-06-07 09:15:00|6020|6018|6019|6017|6023|6021|6012|6010|4181
1654593600000|2022-06-07 09:20:00|6020|6018|6028|6026|6029|6028|6018|6016|15553
1654593900000|2022-06-07 09:25:00|6027|6025|6031|6030|6032|6030|6024|6023|8978
1654594200000|2022-06-07 09:30:00|6030|6029|6027|6025|6033|6031|6019|6018|26374
1654594500000|2022-06-07 09:35:00|6028|6026|6021|6019|6028|6026|6020|6018|3003
1654594800000|2022-06-07 09:40:00|6020|6018|6021|6019|6021|6020|6018|6016|2518
1654595100000|2022-06-07 09:45:00|6020|6018|6023|6022|6023|6022|6018|6017|16242
1654595400000|2022-06-07 09:50:00|6024|6023|6038|6037|6039|6038|6023|6021|33091
1654595700000|2022-06-07 09:55:00|6037|6036|6038|6036|6043|6041|6036|6034|10025
1654596000000|2022-06-07 10:00:00|6037|6035|6045|6043|6048|6047|6036|6035|27006
1654596300000|2022-06-07 10:05:00|6046|6044|6045|6043|6047|6045|6044|6042|4387
1654596600000|2022-06-07 10:10:00|6044|6042|6039|6038|6045|6043|6039|6037|8401
1654596900000|2022-06-07 10:15:00|6038|6037|6033|6031|6039|6037|6032|6030|9399
1654597200000|2022-06-07 10:20:00|6032|6032|6036|6034|6037|6035|6031|6029|14128
1654597500000|2022-06-07 10:25:00|6037|6035|6058|6057|6061|6059|6037|6034|113980
1654597800000|2022-06-07 10:30:00|6059|6058|6055|6054|6060|6058|6052|6049|12772
1654598100000|2022-06-07 10:35:00|6054|6053|6058|6056|6058|6056|6051|6050|2858
1654598400000|2022-06-07 10:40:00|6057|6055|6053|6051|6059|6057|6052|6050|6380
1654598700000|2022-06-07 10:45:00|6054|6052|6058|6056|6059|6057|6052|6050|7926
1654599000000|2022-06-07 10:50:00|6057|6055|6055|6053|6060|6059|6054|6052|6027
1654599300000|2022-06-07 10:55:00|6056|6054|6055|6054|6064|6063|6047|6044|26819
1654599600000|2022-06-07 11:00:00|6056|6055|6058|6056|6062|6060|6050|6048|23091
1654599900000|2022-06-07 11:05:00|6057|6057|6051|6050|6059|6057|6050|6049|28114
1654600200000|2022-06-07 11:10:00|6052|6051|6052|6051|6054|6052|6045|6043|16256
1654600500000|2022-06-07 11:15:00|6053|6052|6064|6062|6065|6063|6053|6052|17057
1654600800000|2022-06-07 11:20:00|6063|6061|6089|6086|6090|6087|6063|6061|25806
1654601100000|2022-06-07 11:25:00|6090|6087|6091|6089|6099|6097|6088|6086|20077
1654601400000|2022-06-07 11:30:00|6092|6090|6086|6084|6093|6091|6082|6081|12323
1654601700000|2022-06-07 11:35:00|6087|6085|6087|6084|6091|6089|6085|6084|12229
1654602000000|2022-06-07 11:40:00|6088|6085|6081|6079|6089|6087|6080|6077|13056
1654602300000|2022-06-07 11:45:00|6082|6080|6078|6077|6083|6082|6074|6072|11463
1654602600000|2022-06-07 11:50:00|6079|6078|6072|6069|6079|6078|6067|6065|22506
1654602900000|2022-06-07 11:55:00|6073|6070|6078|6077|6079|6077|6071|6069|676232
1654603200000|2022-06-07 12:00:00|6079|6078|6079|6077|6083|6082|6078|6076|13497
1654603500000|2022-06-07 12:05:00|6078|6075|6074|6073|6081|6079|6074|6072|13582
1654603800000|2022-06-07 12:10:00|6073|6072|6063|6062|6074|6073|6062|6060|15573
1654604100000|2022-06-07 12:15:00|6062|6061|6060|6057|6063|6061|6058|6056|9061
1654604400000|2022-06-07 12:20:00|6059|6058|6064|6062|6065|6064|6058|6057|11814
1654604700000|2022-06-07 12:25:00|6063|6061|6060|6058|6064|6063|6050|6049|25934
1654605000000|2022-06-07 12:30:00|6059|6057|6049|6047|6059|6057|6047|6045|370674
1654605300000|2022-06-07 12:35:00|6048|6048|6052|6050|6054|6052|6045|6043|16751
1654605600000|2022-06-07 12:40:00|6051|6051|6065|6063|6070|6067|6049|6047|27522
1654605900000|2022-06-07 12:45:00|6064|6062|6059|6057|6064|6062|6053|6051|13333
1654606200000|2022-06-07 12:50:00|6060|6058|6048|6046|6060|6059|6048|6046|23720
1654606500000|2022-06-07 12:55:00|6047|6045|6051|6049|6055|6054|6046|6044|23294
1654606800000|2022-06-07 13:00:00|6052|6050|6047|6046|6053|6051|6044|6043|16279
1654607100000|2022-06-07 13:05:00|6048|6045|6035|6033|6048|6046|6033|6032|15152
1654607400000|2022-06-07 13:10:00|6036|6034|6038|6036|6039|6038|6034|6032|9319
1654607700000|2022-06-07 13:15:00|6037|6035|6030|6027|6037|6035|6028|6026|14564
1654608000000|2022-06-07 13:20:00|6031|6028|6039|6037|6040|6038|6030|6028|6815
1654608300000|2022-06-07 13:25:00|6038|6038|6042|6040|6043|6042|6034|6032|41346
1654608600000|2022-06-07 13:30:00|6040|6039|6068|6067|6070|6068|6039|6037|90102
1654608900000|2022-06-07 13:35:00|6067|6066|6084|6082|6086|6085|6063|6062|57472
1654609200000|2022-06-07 13:40:00|6083|6080|6084|6082|6087|6085|6071|6070|35330
1654609500000|2022-06-07 13:45:00|6085|6083|6098|6096|6100|6098|6072|6070|35616
1654609800000|2022-06-07 13:50:00|6099|6097|6096|6094|6102|6101|6090|6087|67504
1654610100000|2022-06-07 13:55:00|6097|6095|6100|6098|6109|6107|6088|6086|70231
1654610400000|2022-06-07 14:00:00|6101|6099|6105|6103|6107|6105|6097|6095|64701
1654610700000|2022-06-07 14:05:00|6104|6102|6108|6107|6119|6117|6101|6099|60871
1654611000000|2022-06-07 14:10:00|6109|6106|6107|6106|6111|6109|6102|6100|29566
1654611300000|2022-06-07 14:15:00|6108|6107|6109|6107|6113|6112|6104|6103|28949
1654611600000|2022-06-07 14:20:00|6110|6108|6110|6109|6119|6118|6108|6106|37795
1654611900000|2022-06-07 14:25:00|6109|6108|6114|6111|6117|6115|6101|6100|47441
1654612200000|2022-06-07 14:30:00|6115|6112|6113|6111|6118|6116|6111|6109|43905
1654612500000|2022-06-07 14:35:00|6112|6110|6109|6108|6115|6114|6101|6100|60796
1654612800000|2022-06-07 14:40:00|6110|6109|6116|6114|6116|6115|6104|6103|53034
1654613100000|2022-06-07 14:45:00|6115|6115|6114|6112|6118|6117|6106|6105|53707
1654613400000|2022-06-07 14:50:00|6113|6113|6098|6097|6114|6113|6096|6094|42967
1654613700000|2022-06-07 14:55:00|6097|6096|6098|6097|6101|6099|6090|6089|50002
1654614000000|2022-06-07 15:00:00|6099|6098|6103|6101|6107|6106|6098|6097|59328
1654614300000|2022-06-07 15:05:00|6104|6102|6100|6099|6104|6103|6093|6092|46551
1654614600000|2022-06-07 15:10:00|6101|6100|6096|6094|6102|6101|6090|6089|61283
1654614900000|2022-06-07 15:15:00|6095|6095|6097|6096|6100|6099|6093|6092|43067
1654615200000|2022-06-07 15:20:00|6096|6095|6099|6097|6099|6098|6086|6085|66541
1654615500000|2022-06-07 15:25:00|6098|6096|6105|6102|6106|6105|6097|6096|122429
1654671600000|2022-06-08 07:00:00|6071|6059|6016|6013|6079|6074|6011|6006|57084
1654671900000|2022-06-08 07:05:00|6017|6014|6011|6008|6039|6035|6005|6002|20946
1654672200000|2022-06-08 07:10:00|6012|6009|6014|6011|6018|6014|5990|5988|33175
1654672500000|2022-06-08 07:15:00|6013|6010|6022|6021|6025|6023|6008|6007|21284
1654672800000|2022-06-08 07:20:00|6021|6020|6014|6011|6023|6022|6001|5999|23684
1654673100000|2022-06-08 07:25:00|6013|6012|6004|6001|6021|6018|6004|6001|23268
1654673400000|2022-06-08 07:30:00|6003|6000|6000|5998|6009|6007|5992|5990|16162
1654673700000|2022-06-08 07:35:00|5999|5997|5989|5987|6000|5998|5984|5982|18857
1654674000000|2022-06-08 07:40:00|5990|5988|6001|5998|6005|6002|5990|5987|19781
1654674300000|2022-06-08 07:45:00|6000|5997|6006|6003|6008|6007|5993|5991|12846
1654674600000|2022-06-08 07:50:00|6005|6002|6014|6011|6016|6014|6004|6001|10939
1654674900000|2022-06-08 07:55:00|6013|6010|6004|6002|6013|6010|6001|6000|13018
1654675200000|2022-06-08 08:00:00|6005|6003|6009|6007|6014|6012|5997|5995|18296
1654675500000|2022-06-08 08:05:00|6008|6006|6013|6011|6013|6011|6000|5998|22900
1654675800000|2022-06-08 08:10:00|6014|6012|6015|6013|6022|6021|6012|6010|24552
1654676100000|2022-06-08 08:15:00|6014|6012|6010|6008|6015|6014|6007|6005|17919
1654676400000|2022-06-08 08:20:00|6009|6007|6015|6013|6019|6017|6009|6007|9568
1654676700000|2022-06-08 08:25:00|6016|6014|6025|6023|6025|6023|6015|6013|11320
1654677000000|2022-06-08 08:30:00|6024|6022|6020|6017|6024|6022|6013|6012|26488
1654677300000|2022-06-08 08:35:00|6021|6018|6024|6022|6027|6025|6019|6018|26119
1654677600000|2022-06-08 08:40:00|6023|6021|6027|6026|6030|6028|6021|6020|12166
1654677900000|2022-06-08 08:45:00|6028|6027|6029|6027|6039|6037|6026|6024|36455
1654678200000|2022-06-08 08:50:00|6030|6028|6025|6023|6032|6030|6017|6015|19719
1654678500000|2022-06-08 08:55:00|6024|6022|6028|6027|6030|6027|6021|6018|13799
1654678800000|2022-06-08 09:00:00|6027|6026|6021|6019|6027|6027|6019|6016|33876
1654679100000|2022-06-08 09:05:00|6020|6020|6011|6009|6022|6020|6005|6002|32815
1654679400000|2022-06-08 09:10:00|6010|6008|5987|5985|6010|6008|5987|5985|52480
1654679700000|2022-06-08 09:15:00|5986|5984|5991|5988|5993|5991|5979|5977|40718
1654680000000|2022-06-08 09:20:00|5990|5989|6000|5997|6002|5999|5989|5987|14989
1654680300000|2022-06-08 09:25:00|5999|5998|6002|6001|6009|6007|5999|5998|15893
1654680600000|2022-06-08 09:30:00|6003|6002|6009|6007|6009|6008|5999|5997|9248
1654680900000|2022-06-08 09:35:00|6008|6006|6009|6007|6009|6008|6004|6002|7293
1654681200000|2022-06-08 09:40:00|6008|6006|6007|6005|6011|6009|6002|6000|10848
1654681500000|2022-06-08 09:45:00|6008|6006|6004|6002|6009|6008|6002|6000|9495
1654681800000|2022-06-08 09:50:00|6005|6003|6002|6000|6007|6006|5999|5998|9409
1654682100000|2022-06-08 09:55:00|6001|5999|6006|6004|6007|6005|6000|5998|9850
1654682400000|2022-06-08 10:00:00|6007|6005|6003|6001|6008|6006|5998|5997|55024
1654682700000|2022-06-08 10:05:00|6002|6002|6007|6005|6013|6011|6001|6000|15783
1654683000000|2022-06-08 10:10:00|6008|6006|6013|6011|6014|6013|6007|6005|5101
1654683300000|2022-06-08 10:15:00|6012|6012|6007|6006|6019|6018|6004|6003|21149
1654683600000|2022-06-08 10:20:00|6008|6005|6003|6002|6009|6008|6001|6000|20760
1654683900000|2022-06-08 10:25:00|6004|6003|5999|5997|6008|6007|5999|5996|41304
1654684200000|2022-06-08 10:30:00|6000|5998|6001|6000|6004|6002|5999|5998|18390
1654684500000|2022-06-08 10:35:00|6002|6001|6004|6002|6012|6010|6002|6001|15199
1654684800000|2022-06-08 10:40:00|6003|6003|6003|6001|6006|6005|6001|5999|14210
1654685100000|2022-06-08 10:45:00|6002|6000|6004|6002|6006|6005|6000|5999|15886
1654685400000|2022-06-08 10:50:00|6003|6001|5995|5994|6003|6001|5994|5993|11785
1654685700000|2022-06-08 10:55:00|5994|5993|5994|5993|5997|5995|5993|5992|12225
1654686000000|2022-06-08 11:00:00|5995|5992|5997|5995|5998|5996|5990|5989|9438
1654686300000|2022-06-08 11:05:00|5998|5996|6002|5999|6010|6009|5997|5996|77139
1654686600000|2022-06-08 11:10:00|6001|6000|6000|5998|6002|6000|5998|5996|32422
1654686900000|2022-06-08 11:15:00|5999|5997|5991|5989|6001|5999|5990|5989|14664
1654687200000|2022-06-08 11:20:00|5990|5988|5987|5985|5991|5989|5986|5985|10829
1654687500000|2022-06-08 11:25:00|5986|5984|5975|5973|5986|5985|5975|5973|11362
1654687800000|2022-06-08 11:30:00|5976|5974|5972|5970|5980|5978|5971|5969|13080
1654688100000|2022-06-08 11:35:00|5971|5969|5973|5971|5976|5975|5967|5965|17514
1654688400000|2022-06-08 11:40:00|5972|5972|5970|5968|5973|5972|5967|5965|29921
1654688700000|2022-06-08 11:45:00|5971|5969|5970|5968|5972|5970|5963|5962|17745
1654689000000|2022-06-08 11:50:00|5969|5967|5969|5967|5972|5970|5965|5964|30754
1654689300000|2022-06-08 11:55:00|5971|5968|5976|5974|5976|5975|5970|5967|11700
1654689600000|2022-06-08 12:00:00|5977|5975|5979|5977|5982|5980|5975|5973|77791
1654689900000|2022-06-08 12:05:00|5978|5976|5984|5982|5985|5983|5976|5975|23595
1654690200000|2022-06-08 12:10:00|5985|5983|5983|5982|5986|5985|5983|5982|12201
1654690500000|2022-06-08 12:15:00|5982|5981|5983|5982|5984|5983|5981|5979|14257
1654690800000|2022-06-08 12:20:00|5982|5981|5985|5984|5986|5985|5982|5981|92531
1654691100000|2022-06-08 12:25:00|5984|5983|5979|5977|5986|5985|5978|5976|12798
1654691400000|2022-06-08 12:30:00|5980|5978|5979|5977|5988|5986|5975|5974|22458
1654691700000|2022-06-08 12:35:00|5978|5978|5979|5978|5981|5980|5975|5973|19977
1654692000000|2022-06-08 12:40:00|5980|5977|5983|5981|5989|5987|5979|5977|39803
1654692300000|2022-06-08 12:45:00|5984|5982|5992|5990|5995|5994|5984|5982|14494
1654692600000|2022-06-08 12:50:00|5993|5991|5991|5990|5998|5997|5989|5988|14234
1654692900000|2022-06-08 12:55:00|5992|5991|5996|5994|5998|5997|5990|5988|11279
1654693200000|2022-06-08 13:00:00|5997|5995|6006|6005|6007|6005|5997|5994|27883
1654693500000|2022-06-08 13:05:00|6007|6004|6009|6008|6011|6009|6006|6004|16425
1654693800000|2022-06-08 13:10:00|6010|6007|5998|5996|6010|6007|5994|5993|25078
1654694100000|2022-06-08 13:15:00|5999|5997|6006|6004|6007|6005|5993|5992|31197
1654694400000|2022-06-08 13:20:00|6007|6005|6018|6016|6019|6017|6007|6005|22147
1654694700000|2022-06-08 13:25:00|6019|6017|6019|6016|6029|6028|6015|6012|110729
1654695000000|2022-06-08 13:30:00|6020|6017|6035|6032|6049|6048|6020|6017|222244
1654695300000|2022-06-08 13:35:00|6034|6030|6034|6033|6041|6039|6028|6026|50772
1654695600000|2022-06-08 13:40:00|6035|6034|6029|6027|6048|6046|6028|6027|50539
1654695900000|2022-06-08 13:45:00|6028|6026|6039|6037|6048|6046|6026|6025|39217
1654696200000|2022-06-08 13:50:00|6038|6035|6045|6042|6047|6046|6030|6029|33381
1654696500000|2022-06-08 13:55:00|6044|6043|6029|6026|6045|6044|6028|6026|46042
1654696800000|2022-06-08 14:00:00|6028|6027|6023|6021|6031|6029|6014|6012|34633
1654697100000|2022-06-08 14:05:00|6022|6020|6014|6012|6024|6023|6012|6010|33296
1654697400000|2022-06-08 14:10:00|6013|6011|6005|6003|6015|6013|6004|6002|43501
1654697700000|2022-06-08 14:15:00|6004|6002|6015|6014|6015|6014|6002|6001|38201
1654698000000|2022-06-08 14:20:00|6016|6015|6023|6022|6024|6023|6016|6014|27467
1654698300000|2022-06-08 14:25:00|6022|6021|6024|6022|6028|6026|6019|6018|27913
1654698600000|2022-06-08 14:30:00|6023|6021|6038|6036|6042|6040|6023|6021|22555
1654698900000|2022-06-08 14:35:00|6037|6035|6033|6031|6040|6038|6030|6029|24233
1654699200000|2022-06-08 14:40:00|6032|6030|6030|6028|6035|6033|6027|6025|19260
1654699500000|2022-06-08 14:45:00|6029|6029|6034|6033|6035|6034|6028|6026|21981
1654699800000|2022-06-08 14:50:00|6035|6034|6036|6034|6040|6039|6034|6033|23407
1654700100000|2022-06-08 14:55:00|6035|6035|6043|6042|6045|6044|6033|6032|23577
1654700400000|2022-06-08 15:00:00|6044|6043|6034|6033|6046|6045|6027|6026|51799
1654700700000|2022-06-08 15:05:00|6035|6034|6031|6030|6042|6040|6024|6023|37648
1654701000000|2022-06-08 15:10:00|6032|6031|6032|6030|6036|6035|6028|6027|31478
1654701300000|2022-06-08 15:15:00|6033|6031|6043|6042|6045|6044|6031|6030|47362
1654701600000|2022-06-08 15:20:00|6042|6041|6045|6044|6047|6046|6041|6040|38759
1654701900000|2022-06-08 15:25:00|6044|6043|6041|6040|6044|6044|6038|6037|38144
1654758000000|2022-06-09 07:00:00|5981|5963|5973|5969|5995|5989|5971|5963|41631
1654758300000|2022-06-09 07:05:00|5975|5970|5971|5969|5981|5978|5965|5962|21444
1654758600000|2022-06-09 07:10:00|5970|5968|5986|5983|5995|5992|5970|5967|20870
1654758900000|2022-06-09 07:15:00|5985|5982|5988|5986|5992|5991|5980|5977|23263
1654759200000|2022-06-09 07:20:00|5989|5987|5994|5992|5997|5995|5987|5986|15023
1654759500000|2022-06-09 07:25:00|5993|5991|5982|5979|5997|5995|5978|5976|30558
1654759800000|2022-06-09 07:30:00|5983|5980|5977|5975|5984|5982|5962|5961|18469
1654760100000|2022-06-09 07:35:00|5978|5974|5967|5965|5982|5980|5962|5960|11368
1654760400000|2022-06-09 07:40:00|5968|5966|5963|5961|5973|5971|5963|5961|27321
1654760700000|2022-06-09 07:45:00|5964|5962|5962|5960|5964|5963|5960|5959|26168
1654761000000|2022-06-09 07:50:00|5961|5959|5970|5968|5974|5972|5960|5959|22050
1654761300000|2022-06-09 07:55:00|5971|5969|5977|5974|5979|5976|5969|5967|10017
1654761600000|2022-06-09 08:00:00|5976|5973|5983|5981|5983|5981|5968|5967|21293
1654761900000|2022-06-09 08:05:00|5982|5980|5978|5975|5982|5980|5970|5968|11840
1654762200000|2022-06-09 08:10:00|5979|5976|5984|5982|5985|5983|5979|5976|8634
1654762500000|2022-06-09 08:15:00|5982|5981|5994|5992|5995|5993|5982|5981|9071
1654762800000|2022-06-09 08:20:00|5993|5991|6000|5998|6001|6000|5992|5991|9296
1654763100000|2022-06-09 08:25:00|5999|5997|5994|5991|6002|6000|5992|5990|10418
1654763400000|2022-06-09 08:30:00|5993|5990|5997|5995|5997|5995|5991|5990|5366
1654763700000|2022-06-09 08:35:00|5998|5996|5999|5997|6006|6005|5998|5995|6883
1654764000000|2022-06-09 08:40:00|6000|5998|6001|6000|6003|6001|5996|5995|9850
1654764300000|2022-06-09 08:45:00|6002|5999|6019|6017|6020|6018|6001|5999|22420
1654764600000|2022-06-09 08:50:00|6020|6018|6013|6011|6020|6019|6012|6010|7183
1654764900000|2022-06-09 08:55:00|6014|6012|6016|6014|6017|6016|6011|6009|6191
1654765200000|2022-06-09 09:00:00|6015|6015|6020|6019|6021|6019|6015|6014|30156
1654765500000|2022-06-09 09:05:00|6021|6020|6025|6023|6027|6026|6019|6018|23496
1654765800000|2022-06-09 09:10:00|6024|6022|6016|6013|6026|6025|6010|6008|12077
1654766100000|2022-06-09 09:15:00|6015|6014|6018|6016|6021|6019|6014|6012|7460
1654766400000|2022-06-09 09:20:00|6017|6017|6018|6016|6019|6017|6014|6011|3560
1654766700000|2022-06-09 09:25:00|6019|6017|6016|6015|6019|6018|6015|6013|5137
1654767000000|2022-06-09 09:30:00|6015|6014|6022|6020|6023|6021|6014|6013|7556
1654767300000|2022-06-09 09:35:00|6023|6021|6025|6023|6027|6025|6023|6021|7553
1654767600000|2022-06-09 09:40:00|6024|6022|6017|6015|6024|6022|6016|6014|9547
1654767900000|2022-06-09 09:45:00|6018|6016|6018|6016|6019|6018|6015|6013|4543
1654768200000|2022-06-09 09:50:00|6019|6017|6016|6015|6019|6017|6013|6012|9981
1654768500000|2022-06-09 09:55:00|6015|6014|6017|6015|6018|6017|6010|6009|8815
1654768800000|2022-06-09 10:00:00|6016|6014|6012|6010|6018|6017|6010|6008|9879
1654769100000|2022-06-09 10:05:00|6011|6009|6012|6011|6017|6015|6011|6009|8491
1654769400000|2022-06-09 10:10:00|6013|6012|6005|6003|6017|6015|6004|6002|9573
1654769700000|2022-06-09 10:15:00|6004|6001|6014|6012|6015|6013|6003|6001|3270
1654770000000|2022-06-09 10:20:00|6015|6013|6016|6014|6018|6015|6010|6009|4207
1654770300000|2022-06-09 10:25:00|6015|6013|6018|6017|6019|6018|6014|6012|10654
1654770600000|2022-06-09 10:30:00|6017|6016|6018|6016|6019|6018|6015|6014|5643
1654770900000|2022-06-09 10:35:00|6017|6015|6008|6006|6018|6017|6008|6006|10894
1654771200000|2022-06-09 10:40:00|6007|6004|5999|5997|6007|6005|5994|5993|6640
1654771500000|2022-06-09 10:45:00|6000|5998|5993|5991|6003|6000|5990|5989|7311
1654771800000|2022-06-09 10:50:00|5994|5992|5993|5991|5995|5993|5990|5989|7364
1654772100000|2022-06-09 10:55:00|5992|5992|5995|5993|5996|5994|5991|5990|6105
1654772400000|2022-06-09 11:00:00|5996|5994|5994|5991|5996|5995|5993|5991|5023
1654772700000|2022-06-09 11:05:00|5993|5990|5991|5989|5995|5993|5986|5985|6288
1654773000000|2022-06-09 11:10:00|5992|5990|5991|5989|5995|5994|5991|5989|3837
1654773300000|2022-06-09 11:15:00|5992|5990|5982|5980|5992|5991|5979|5977|8206
1654773600000|2022-06-09 11:20:00|5981|5979|5978|5976|5988|5987|5978|5976|42089
1654773900000|2022-06-09 11:25:00|5977|5975|5973|5971|5977|5976|5969|5968|9173
1654774200000|2022-06-09 11:30:00|5974|5972|5977|5975|5984|5982|5974|5972|4002
1654774500000|2022-06-09 11:35:00|5978|5976|5978|5976|5980|5978|5975|5974|5328
1654774800000|2022-06-09 11:40:00|5977|5975|5975|5973|5981|5980|5974|5972|18433
1654775100000|2022-06-09 11:45:00|5976|5974|5963|5961|5990|5988|5961|5959|20931
1654775400000|2022-06-09 11:50:00|5962|5960|5969|5968|5973|5972|5962|5960|12021
1654775700000|2022-06-09 11:55:00|5970|5967|5971|5970|5976|5975|5968|5966|8383
1654776000000|2022-06-09 12:00:00|5970|5969|5973|5970|5974|5972|5967|5965|11331
1654776300000|2022-06-09 12:05:00|5972|5969|5973|5971|5973|5972|5969|5967|8921
1654776600000|2022-06-09 12:10:00|5974|5972|5971|5969|5977|5974|5970|5968|5904
1654776900000|2022-06-09 12:15:00|5970|5968|5974|5972|5976|5975|5968|5967|16236
1654777200000|2022-06-09 12:20:00|5973|5971|5970|5968|5973|5972|5968|5967|8402
1654777500000|2022-06-09 12:25:00|5971|5969|5974|5972|5974|5973|5970|5969|5486
1654777800000|2022-06-09 12:30:00|5975|5973|5978|5976|5978|5976|5969|5968|9317
1654778100000|2022-06-09 12:35:00|5976|5975|5980|5978|5982|5980|5975|5973|9506
1654778400000|2022-06-09 12:40:00|5979|5979|5977|5975|5983|5981|5973|5971|17553
1654778700000|2022-06-09 12:45:00|5976|5974|5972|5970|5983|5981|5970|5969|9639
1654779000000|2022-06-09 12:50:00|5971|5969|5973|5970|5973|5971|5968|5967|9918
1654779300000|2022-06-09 12:55:00|5974|5971|5978|5976|5980|5978|5974|5971|7287
1654779600000|2022-06-09 13:00:00|5979|5977|5979|5977|5981|5980|5976|5974|5387
1654779900000|2022-06-09 13:05:00|5978|5976|5973|5971|5978|5976|5970|5968|8844
1654780200000|2022-06-09 13:10:00|5972|5970|5977|5975|5985|5982|5972|5970|6126
1654780500000|2022-06-09 13:15:00|5976|5974|5976|5974|5978|5976|5970|5969|14435
1654780800000|2022-06-09 13:20:00|5975|5975|5980|5978|5982|5980|5974|5973|11066
1654781100000|2022-06-09 13:25:00|5979|5979|5979|5977|5982|5981|5977|5976|9493
1654781400000|2022-06-09 13:30:00|5978|5976|5932|5929|5978|5976|5930|5929|101123
1654781700000|2022-06-09 13:35:00|5931|5930|5928|5926|5940|5938|5920|5918|48082
1654782000000|2022-06-09 13:40:00|5927|5924|5898|5896|5930|5928|5894|5893|71367
1654782300000|2022-06-09 13:45:00|5897|5897|5908|5906|5921|5919|5895|5893|94661
1654782600000|2022-06-09 13:50:00|5909|5907|5919|5918|5926|5924|5906|5904|52388
1654782900000|2022-06-09 13:55:00|5920|5919|5938|5935|5938|5935|5919|5918|23664
1654783200000|2022-06-09 14:00:00|5939|5936|5931|5929|5941|5939|5927|5926|41318
1654783500000|2022-06-09 14:05:00|5930|5928|5914|5912|5931|5929|5914|5911|52175
1654783800000|2022-06-09 14:10:00|5915|5913|5917|5915|5918|5916|5910|5908|28495
1654784100000|2022-06-09 14:15:00|5916|5916|5932|5931|5936|5934|5916|5915|16580
1654784400000|2022-06-09 14:20:00|5933|5932|5933|5931|5936|5935|5929|5928|14670
1654784700000|2022-06-09 14:25:00|5934|5932|5926|5925|5935|5933|5926|5925|19184
1654785000000|2022-06-09 14:30:00|5925|5924|5923|5922|5932|5931|5920|5918|38328
1654785300000|2022-06-09 14:35:00|5922|5921|5922|5921|5928|5926|5920|5918|22214
1654785600000|2022-06-09 14:40:00|5921|5920|5912|5910|5921|5920|5909|5908|47224
1654785900000|2022-06-09 14:45:00|5911|5911|5911|5910|5915|5913|5910|5908|26329
1654786200000|2022-06-09 14:50:00|5910|5909|5901|5899|5913|5912|5899|5898|28269
1654786500000|2022-06-09 14:55:00|5900|5898|5910|5908|5910|5909|5897|5896|34473
1654786800000|2022-06-09 15:00:00|5909|5907|5892|5891|5911|5910|5890|5889|26090
1654787100000|2022-06-09 15:05:00|5891|5890|5890|5888|5895|5894|5886|5885|28278
1654787400000|2022-06-09 15:10:00|5889|5889|5899|5898|5908|5906|5888|5887|56899
1654787700000|2022-06-09 15:15:00|5898|5897|5899|5897|5904|5902|5897|5896|39028
1654788000000|2022-06-09 15:20:00|5898|5896|5907|5905|5918|5917|5897|5896|82415
1654788300000|2022-06-09 15:25:00|5908|5906|5897|5895|5908|5906|5896|5894|65008
1654844400000|2022-06-10 07:00:00|5895|5886|5864|5861|5904|5900|5859|5855|71427
1654844700000|2022-06-10 07:05:00|5865|5863|5842|5838|5866|5863|5835|5832|20999
1654845000000|2022-06-10 07:10:00|5841|5841|5825|5821|5844|5841|5810|5808|17057
1654845300000|2022-06-10 07:15:00|5826|5822|5840|5838|5851|5848|5826|5822|18933
1654845600000|2022-06-10 07:20:00|5839|5837|5834|5831|5845|5843|5833|5831|15713
1654845900000|2022-06-10 07:25:00|5833|5830|5817|5814|5833|5830|5812|5809|23808
1654846200000|2022-06-10 07:30:00|5818|5815|5844|5841|5848|5846|5818|5814|8628
1654846500000|2022-06-10 07:35:00|5843|5842|5846|5843|5851|5848|5830|5827|12042
1654846800000|2022-06-10 07:40:00|5845|5842|5829|5827|5845|5842|5825|5824|18236
1654847100000|2022-06-10 07:45:00|5828|5826|5851|5849|5852|5849|5825|5822|17263
1654847400000|2022-06-10 07:50:00|5850|5848|5844|5842|5861|5859|5844|5842|9807
1654847700000|2022-06-10 07:55:00|5845|5843|5848|5846|5855|5852|5844|5842|7626
1654848000000|2022-06-10 08:00:00|5849|5847|5885|5883|5892|5888|5849|5846|61124
1654848300000|2022-06-10 08:05:00|5884|5882|5881|5879|5884|5882|5873|5871|32229
1654848600000|2022-06-10 08:10:00|5880|5878|5889|5887|5889|5888|5875|5873|18745
1654848900000|2022-06-10 08:15:00|5890|5888|5877|5874|5903|5900|5877|5874|24138
1654849200000|2022-06-10 08:20:00|5876|5873|5875|5873|5879|5877|5867|5864|6760
1654849500000|2022-06-10 08:25:00|5874|5872|5874|5871|5875|5874|5855|5853|48391
1654849800000|2022-06-10 08:30:00|5873|5870|5857|5855|5874|5872|5856|5854|10882
1654850100000|2022-06-10 08:35:00|5856|5854|5860|5858|5862|5861|5851|5848|11702
1654850400000|2022-06-10 08:40:00|5859|5857|5850|5849|5859|5857|5847|5845|8959
1654850700000|2022-06-10 08:45:00|5849|5848|5854|5852|5857|5854|5849|5848|5965
1654851000000|2022-06-10 08:50:00|5853|5851|5846|5844|5857|5855|5843|5842|13974
1654851300000|2022-06-10 08:55:00|5847|5845|5830|5827|5847|5846|5830|5827|9097
1654851600000|2022-06-10 09:00:00|5829|5828|5832|5830|5840|5838|5826|5823|10723
1654851900000|2022-06-10 09:05:00|5831|5829|5822|5820|5832|5831|5818|5815|8493
1654852200000|2022-06-10 09:10:00|5821|5819|5826|5824|5829|5827|5820|5817|7406
1654852500000|2022-06-10 09:15:00|5827|5825|5825|5823|5833|5831|5825|5822|8366
1654852800000|2022-06-10 09:20:00|5826|5822|5810|5808|5826|5822|5810|5808|10742
1654853100000|2022-06-10 09:25:00|5809|5807|5807|5805|5812|5810|5802|5801|17380
1654853400000|2022-06-10 09:30:00|5808|5806|5810|5808|5814|5812|5805|5803|257062
1654853700000|2022-06-10 09:35:00|5811|5809|5819|5816|5819|5817|5810|5808|5063
1654854000000|2022-06-10 09:40:00|5818|5817|5820|5818|5824|5823|5815|5813|55678
1654854300000|2022-06-10 09:45:00|5819|5817|5803|5801|5820|5818|5803|5801|8201
1654854600000|2022-06-10 09:50:00|5804|5802|5810|5808|5813|5811|5799|5797|270874
1654854900000|2022-06-10 09:55:00|5811|5809|5812|5811|5815|5813|5810|5808|6429
1654855200000|2022-06-10 10:00:00|5813|5812|5819|5816|5820|5818|5811|5809|7560
1654855500000|2022-06-10 10:05:00|5818|5817|5814|5812|5819|5818|5813|5811|7535
1654855800000|2022-06-10 10:10:00|5813|5813|5809|5807|5815|5813|5806|5805|5911
1654856100000|2022-06-10 10:15:00|5808|5806|5817|5816|5819|5817|5808|5806|7014
1654856400000|2022-06-10 10:20:00|5818|5817|5804|5801|5819|5817|5804|5801|8811
1654856700000|2022-06-10 10:25:00|5803|5802|5810|5808|5812|5810|5795|5793|11180
1654857000000|2022-06-10 10:30:00|5809|5807|5809|5808|5813|5811|5807|5806|6583
1654857300000|2022-06-10 10:35:00|5810|5809|5811|5809|5815|5814|5810|5809|8362
1654857600000|2022-06-10 10:40:00|5810|5808|5803|5800|5811|5808|5799|5798|9878
1654857900000|2022-06-10 10:45:00|5802|5799|5811|5809|5811|5810|5800|5798|7122
1654858200000|2022-06-10 10:50:00|5810|5808|5814|5812|5816|5815|5810|5808|4494
1654858500000|2022-06-10 10:55:00|5813|5811|5818|5817|5819|5817|5808|5807|10369
1654858800000|2022-06-10 11:00:00|5819|5818|5815|5812|5820|5818|5812|5810|8333
1654859100000|2022-06-10 11:05:00|5814|5813|5818|5816|5820|5818|5814|5812|9101
1654859400000|2022-06-10 11:10:00|5817|5815|5812|5810|5818|5816|5809|5807|5434
1654859700000|2022-06-10 11:15:00|5813|5811|5800|5798|5814|5812|5798|5797|15476
1654860000000|2022-06-10 11:20:00|5799|5797|5795|5793|5800|5798|5793|5791|14023
1654860300000|2022-06-10 11:25:00|5796|5794|5802|5800|5803|5801|5796|5793|18087
1654860600000|2022-06-10 11:30:00|5803|5801|5809|5808|5813|5812|5802|5801|22718
1654860900000|2022-06-10 11:35:00|5808|5807|5800|5798|5812|5811|5799|5797|22949
1654861200000|2022-06-10 11:40:00|5799|5797|5799|5797|5801|5800|5797|5795|3696
1654861500000|2022-06-10 11:45:00|5800|5798|5802|5800|5803|5802|5797|5795|16651
1654861800000|2022-06-10 11:50:00|5801|5799|5802|5800|5804|5802|5799|5796|11687
1654862100000|2022-06-10 11:55:00|5801|5801|5792|5790|5803|5802|5791|5789|12245
1654862400000|2022-06-10 12:00:00|5791|5789|5784|5782|5791|5789|5783|5781|6669
1654862700000|2022-06-10 12:05:00|5785|5783|5788|5786|5800|5798|5784|5783|13759
1654863000000|2022-06-10 12:10:00|5789|5787|5794|5792|5794|5793|5789|5786|12686
1654863300000|2022-06-10 12:15:00|5793|5791|5796|5794|5798|5797|5789|5788|9450
1654863600000|2022-06-10 12:20:00|5795|5795|5787|5786|5795|5795|5782|5780|11615
1654863900000|2022-06-10 12:25:00|5786|5785|5775|5773|5793|5792|5775|5773|18343
1654864200000|2022-06-10 12:30:00|5773|5772|5744|5741|5773|5772|5740|5738|66887
1654864500000|2022-06-10 12:35:00|5745|5742|5759|5757|5760|5757|5745|5742|24384
1654864800000|2022-06-10 12:40:00|5760|5758|5764|5762|5772|5769|5759|5757|20303
1654865100000|2022-06-10 12:45:00|5763|5761|5761|5760|5770|5768|5756|5754|23510
1654865400000|2022-06-10 12:50:00|5760|5759|5760|5758|5767|5765|5753|5751|37855
1654865700000|2022-06-10 12:55:00|5761|5759|5751|5749|5764|5763|5748|5747|43075
1654866000000|2022-06-10 13:00:00|5752|5750|5757|5755|5762|5760|5752|5749|15966
1654866300000|2022-06-10 13:05:00|5758|5756|5743|5741|5759|5758|5742|5740|15171
1654866600000|2022-06-10 13:10:00|5744|5742|5748|5746|5758|5756|5744|5741|16351
1654866900000|2022-06-10 13:15:00|5747|5745|5737|5735|5751|5750|5736|5735|19127
1654867200000|2022-06-10 13:20:00|5739|5736|5726|5724|5750|5749|5717|5715|44774
1654867500000|2022-06-10 13:25:00|5727|5725|5716|5714|5729|5727|5716|5714|81741
1654867800000|2022-06-10 13:30:00|5715|5713|5716|5714|5749|5748|5704|5702|129106
1654868100000|2022-06-10 13:35:00|5717|5715|5714|5712|5733|5731|5710|5708|54339
1654868400000|2022-06-10 13:40:00|5713|5711|5735|5733|5736|5735|5709|5707|70008
1654868700000|2022-06-10 13:45:00|5734|5732|5718|5716|5737|5735|5716|5714|79995
1654869000000|2022-06-10 13:50:00|5717|5715|5725|5723|5735|5733|5714|5712|89733
1654869300000|2022-06-10 13:55:00|5724|5722|5727|5726|5732|5730|5716|5714|57443
1654869600000|2022-06-10 14:00:00|5728|5725|5707|5705|5728|5725|5704|5702|46118
1654869900000|2022-06-10 14:05:00|5706|5704|5703|5701|5712|5711|5696|5692|75652
1654870200000|2022-06-10 14:10:00|5702|5702|5703|5701|5708|5706|5693|5691|59069
1654870500000|2022-06-10 14:15:00|5702|5700|5694|5692|5705|5703|5688|5686|85845
1654870800000|2022-06-10 14:20:00|5695|5693|5684|5682|5695|5694|5677|5675|30135
1654871100000|2022-06-10 14:25:00|5683|5681|5686|5684|5693|5691|5681|5680|35579
1654871400000|2022-06-10 14:30:00|5685|5685|5696|5694|5700|5698|5684|5682|30482
1654871700000|2022-06-10 14:35:00|5697|5695|5706|5705|5708|5707|5693|5691|69365
1654872000000|2022-06-10 14:40:00|5705|5704|5710|5708|5713|5711|5704|5701|22957
1654872300000|2022-06-10 14:45:00|5709|5707|5704|5703|5713|5711|5697|5696|51391
1654872600000|2022-06-10 14:50:00|5706|5704|5709|5708|5711|5709|5703|5702|47197
1654872900000|2022-06-10 14:55:00|5710|5707|5699|5697|5710|5709|5698|5697|43001
1654873200000|2022-06-10 15:00:00|5698|5698|5693|5692|5703|5702|5693|5692|50496
1654873500000|2022-06-10 15:05:00|5692|5691|5692|5690|5697|5696|5688|5687|31634
1654873800000|2022-06-10 15:10:00|5691|5691|5685|5684|5693|5692|5680|5679|37046
1654874100000|2022-06-10 15:15:00|5684|5683|5679|5678|5691|5689|5679|5678|64835
1654874400000|2022-06-10 15:20:00|5680|5679|5688|5687|5695|5693|5679|5678|40436
1654874700000|2022-06-10 15:25:00|5689|5688|5675|5673|5689|5688|5675|5672|79568
1655103600000|2022-06-13 07:00:00|5658|5611|5628|5623|5658|5640|5608|5605|77787
1655103900000|2022-06-13 07:05:00|5627|5624|5622|5619|5644|5642|5622|5618|24348
1655104200000|2022-06-13 07:10:00|5621|5621|5617|5614|5625|5623|5613|5610|15861
1655104500000|2022-06-13 07:15:00|5618|5615|5611|5608|5630|5628|5607|5605|12836
1655104800000|2022-06-13 07:20:00|5612|5609|5619|5617|5620|5618|5604|5601|12510
1655105100000|2022-06-13 07:25:00|5618|5616|5624|5622|5628|5626|5613|5610|25491
1655105400000|2022-06-13 07:30:00|5625|5623|5609|5606|5641|5639|5607|5605|60499
1655105700000|2022-06-13 07:35:00|5610|5607|5601|5598|5625|5622|5596|5593|30521
1655106000000|2022-06-13 07:40:00|5602|5599|5611|5608|5618|5616|5597|5594|40604
1655106300000|2022-06-13 07:45:00|5610|5609|5622|5620|5622|5620|5602|5600|25740
1655106600000|2022-06-13 07:50:00|5623|5621|5620|5619|5631|5629|5619|5617|11191
1655106900000|2022-06-13 07:55:00|5621|5618|5611|5609|5625|5623|5606|5604|13231
1655107200000|2022-06-13 08:00:00|5610|5608|5595|5592|5617|5614|5593|5591|21520
1655107500000|2022-06-13 08:05:00|5596|5593|5608|5605|5613|5610|5591|5588|24925
1655107800000|2022-06-13 08:10:00|5609|5606|5601|5599|5617|5615|5601|5598|36188
1655108100000|2022-06-13 08:15:00|5602|5600|5587|5584|5603|5600|5586|5584|34992
1655108400000|2022-06-13 08:20:00|5588|5585|5590|5588|5592|5590|5582|5580|31573
1655108700000|2022-06-13 08:25:00|5589|5586|5592|5590|5596|5593|5587|5584|14596
1655109000000|2022-06-13 08:30:00|5593|5592|5595|5593|5596|5595|5586|5585|9834
1655109300000|2022-06-13 08:35:00|5594|5594|5576|5573|5595|5594|5573|5571|11769
1655109600000|2022-06-13 08:40:00|5575|5572|5577|5574|5587|5585|5572|5570|10076
1655109900000|2022-06-13 08:45:00|5576|5573|5555|5553|5576|5573|5555|5552|14784
1655110200000|2022-06-13 08:50:00|5556|5554|5558|5556|5563|5560|5556|5554|8270
1655110500000|2022-06-13 08:55:00|5557|5555|5556|5554|5563|5562|5552|5550|4782
1655110800000|2022-06-13 09:00:00|5555|5553|5566|5564|5567|5565|5551|5549|11121
1655111100000|2022-06-13 09:05:00|5567|5565|5563|5560|5569|5566|5556|5554|8998
1655111400000|2022-06-13 09:10:00|5562|5559|5560|5558|5569|5567|5559|5558|10139
1655111700000|2022-06-13 09:15:00|5559|5557|5556|5554|5561|5559|5549|5548|17101
1655112000000|2022-06-13 09:20:00|5555|5552|5544|5542|5564|5561|5543|5542|16718
1655112300000|2022-06-13 09:25:00|5543|5541|5535|5533|5544|5541|5534|5532|48057
1655112600000|2022-06-13 09:30:00|5534|5534|5526|5524|5536|5534|5525|5524|15395
1655112900000|2022-06-13 09:35:00|5527|5525|5520|5518|5531|5529|5509|5507|49375
1655113200000|2022-06-13 09:40:00|5519|5517|5523|5521|5526|5524|5517|5515|29159
1655113500000|2022-06-13 09:45:00|5522|5520|5529|5527|5531|5529|5521|5519|24461
1655113800000|2022-06-13 09:50:00|5528|5526|5515|5513|5528|5526|5512|5510|14282
1655114100000|2022-06-13 09:55:00|5516|5514|5516|5514|5522|5520|5509|5507|27108
1655114400000|2022-06-13 10:00:00|5517|5515|5511|5509|5517|5515|5507|5505|45844
1655114700000|2022-06-13 10:05:00|5510|5508|5517|5515|5518|5517|5503|5502|45320
1655115000000|2022-06-13 10:10:00|5516|5514|5515|5513|5520|5518|5512|5510|17865
1655115300000|2022-06-13 10:15:00|5514|5512|5511|5509|5515|5513|5508|5506|35392
1655115600000|2022-06-13 10:20:00|5512|5510|5508|5506|5521|5519|5508|5505|11032
1655115900000|2022-06-13 10:25:00|5507|5507|5510|5509|5512|5511|5507|5506|30003
1655116200000|2022-06-13 10:30:00|5509|5508|5501|5499|5510|5509|5499|5497|29429
1655116500000|2022-06-13 10:35:00|5500|5498|5497|5495|5503|5500|5493|5492|15018
1655116800000|2022-06-13 10:40:00|5496|5494|5509|5507|5509|5507|5492|5490|22441
1655117100000|2022-06-13 10:45:00|5508|5506|5507|5506|5517|5515|5502|5501|46248
1655117400000|2022-06-13 10:50:00|5508|5505|5506|5504|5511|5509|5502|5501|59915
1655117700000|2022-06-13 10:55:00|5505|5503|5495|5493|5505|5503|5494|5492|21984
1655118000000|2022-06-13 11:00:00|5497|5494|5517|5515|5519|5517|5495|5494|42858
1655118300000|2022-06-13 11:05:00|5516|5514|5510|5508|5517|5514|5504|5502|30080
1655118600000|2022-06-13 11:10:00|5509|5507|5497|5494|5509|5507|5493|5492|19362
1655118900000|2022-06-13 11:15:00|5498|5495|5489|5486|5498|5496|5486|5484|15632
1655119200000|2022-06-13 11:20:00|5488|5487|5485|5482|5491|5489|5480|5479|20366
1655119500000|2022-06-13 11:25:00|5486|5483|5481|5478|5488|5486|5477|5475|18464
1655119800000|2022-06-13 11:30:00|5482|5479|5480|5477|5499|5496|5479|5477|25324
1655120100000|2022-06-13 11:35:00|5481|5478|5485|5484|5488|5486|5480|5477|14033
1655120400000|2022-06-13 11:40:00|5484|5483|5476|5474|5488|5485|5475|5473|16340
1655120700000|2022-06-13 11:45:00|5475|5473|5478|5476|5479|5477|5471|5470|19410
1655121000000|2022-06-13 11:50:00|5477|5475|5488|5486|5490|5489|5477|5475|14354
1655121300000|2022-06-13 11:55:00|5489|5487|5492|5491|5496|5494|5485|5483|39891
1655121600000|2022-06-13 12:00:00|5493|5492|5504|5502|5508|5507|5491|5489|40201
1655121900000|2022-06-13 12:05:00|5505|5503|5510|5508|5512|5510|5498|5496|12638
1655122200000|2022-06-13 12:10:00|5511|5509|5519|5517|5519|5517|5509|5508|42652
1655122500000|2022-06-13 12:15:00|5520|5518|5516|5514|5524|5522|5510|5508|36124
1655122800000|2022-06-13 12:20:00|5515|5515|5518|5516|5525|5524|5513|5512|34833
1655123100000|2022-06-13 12:25:00|5517|5517|5512|5510|5517|5517|5504|5502|14829
1655123400000|2022-06-13 12:30:00|5511|5509|5507|5504|5518|5517|5503|5501|15170
1655123700000|2022-06-13 12:35:00|5506|5503|5510|5508|5514|5513|5505|5503|20509
1655124000000|2022-06-13 12:40:00|5509|5507|5510|5507|5513|5511|5500|5498|69109
1655124300000|2022-06-13 12:45:00|5509|5506|5510|5508|5513|5511|5499|5498|28727
1655124600000|2022-06-13 12:50:00|5511|5509|5528|5526|5529|5527|5510|5508|26479
1655124900000|2022-06-13 12:55:00|5527|5527|5539|5537|5542|5541|5526|5525|27220
1655125200000|2022-06-13 13:00:00|5538|5536|5545|5543|5551|5548|5531|5529|33161
1655125500000|2022-06-13 13:05:00|5544|5544|5562|5560|5564|5563|5541|5540|26415
1655125800000|2022-06-13 13:10:00|5561|5561|5565|5563|5569|5567|5555|5553|34738
1655126100000|2022-06-13 13:15:00|5564|5564|5578|5577|5579|5577|5564|5563|33265
1655126400000|2022-06-13 13:20:00|5577|5576|5581|5579|5585|5582|5574|5573|245046
1655126700000|2022-06-13 13:25:00|5582|5580|5578|5576|5585|5583|5572|5570|67401
1655127000000|2022-06-13 13:30:00|5577|5575|5594|5592|5612|5610|5568|5566|152857
1655127300000|2022-06-13 13:35:00|5595|5593|5574|5571|5596|5594|5570|5567|68059
1655127600000|2022-06-13 13:40:00|5573|5572|5553|5551|5574|5573|5548|5546|88529
1655127900000|2022-06-13 13:45:00|5552|5552|5556|5554|5577|5575|5552|5550|89538
1655128200000|2022-06-13 13:50:00|5557|5553|5563|5560|5568|5567|5552|5550|156552
1655128500000|2022-06-13 13:55:00|5562|5561|5565|5563|5567|5565|5556|5555|71812
1655128800000|2022-06-13 14:00:00|5564|5564|5550|5548|5566|5565|5546|5544|69585
1655129100000|2022-06-13 14:05:00|5549|5547|5537|5536|5562|5560|5536|5534|76658
1655129400000|2022-06-13 14:10:00|5536|5534|5529|5527|5538|5536|5523|5521|68624
1655129700000|2022-06-13 14:15:00|5528|5528|5529|5527|5531|5530|5520|5519|58528
1655130000000|2022-06-13 14:20:00|5530|5528|5534|5532|5536|5534|5524|5523|67690
1655130300000|2022-06-13 14:25:00|5535|5533|5535|5534|5542|5541|5533|5531|49586
1655130600000|2022-06-13 14:30:00|5534|5533|5547|5545|5549|5547|5534|5533|62500
1655130900000|2022-06-13 14:35:00|5546|5544|5543|5541|5553|5551|5541|5540|76626
1655131200000|2022-06-13 14:40:00|5542|5540|5537|5534|5545|5544|5530|5528|67378
1655131500000|2022-06-13 14:45:00|5536|5535|5537|5536|5540|5539|5532|5531|44894
1655131800000|2022-06-13 14:50:00|5538|5537|5552|5551|5552|5551|5537|5536|43873
1655132100000|2022-06-13 14:55:00|5551|5550|5557|5556|5562|5561|5548|5547|49672
1655132400000|2022-06-13 15:00:00|5556|5555|5555|5553|5557|5556|5548|5547|50190
1655132700000|2022-06-13 15:05:00|5556|5554|5572|5570|5573|5571|5553|5552|51673
1655133000000|2022-06-13 15:10:00|5571|5569|5587|5585|5587|5585|5570|5568|52977
1655133300000|2022-06-13 15:15:00|5586|5586|5604|5602|5608|5606|5586|5586|362176
1655133600000|2022-06-13 15:20:00|5603|5601|5606|5605|5608|5607|5602|5601|246359
1655133900000|2022-06-13 15:25:00|5607|5606|5598|5595|5608|5607|5596|5594|147230
1655190000000|2022-06-14 07:00:00|5625|5608|5635|5633|5646|5643|5620|5608|40748
1655190300000|2022-06-14 07:05:00|5636|5634|5623|5620|5644|5642|5608|5605|28731
1655190600000|2022-06-14 07:10:00|5622|5619|5609|5606|5631|5628|5607|5605|27659
1655190900000|2022-06-14 07:15:00|5608|5605|5608|5606|5614|5612|5589|5588|36807
1655191200000|2022-06-14 07:20:00|5609|5605|5597|5595|5612|5610|5593|5591|14283
1655191500000|2022-06-14 07:25:00|5596|5594|5604|5602|5605|5603|5590|5588|23020
1655191800000|2022-06-14 07:30:00|5605|5603|5600|5598|5610|5607|5594|5592|31291
1655192100000|2022-06-14 07:35:00|5601|5599|5601|5599|5602|5599|5589|5586|10860
1655192400000|2022-06-14 07:40:00|5602|5600|5602|5601|5607|5604|5597|5596|14774
1655192700000|2022-06-14 07:45:00|5601|5600|5610|5609|5613|5610|5598|5596|10097
1655193000000|2022-06-14 07:50:00|5609|5608|5595|5593|5609|5608|5595|5593|21661
1655193300000|2022-06-14 07:55:00|5594|5592|5600|5598|5604|5602|5593|5592|19145
1655193600000|2022-06-14 08:00:00|5599|5597|5597|5595|5603|5601|5592|5591|15469
1655193900000|2022-06-14 08:05:00|5596|5594|5604|5601|5606|5604|5593|5591|17065
1655194200000|2022-06-14 08:10:00|5603|5600|5614|5612|5619|5618|5600|5598|23061
1655194500000|2022-06-14 08:15:00|5615|5613|5627|5625|5628|5626|5610|5608|34474
1655194800000|2022-06-14 08:20:00|5628|5626|5627|5625|5634|5631|5623|5622|29138
1655195100000|2022-06-14 08:25:00|5628|5626|5619|5617|5632|5631|5614|5612|15507
1655195400000|2022-06-14 08:30:00|5618|5616|5620|5619|5620|5619|5613|5611|29922
1655195700000|2022-06-14 08:35:00|5621|5620|5612|5610|5624|5622|5612|5610|21868
1655196000000|2022-06-14 08:40:00|5611|5611|5607|5605|5612|5611|5601|5599|16729
1655196300000|2022-06-14 08:45:00|5608|5606|5600|5598|5610|5609|5598|5596|31491
1655196600000|2022-06-14 08:50:00|5601|5599|5600|5599|5605|5603|5597|5596|19354
1655196900000|2022-06-14 08:55:00|5599|5598|5602|5600|5605|5602|5598|5596|17747
1655197200000|2022-06-14 09:00:00|5601|5601|5603|5602|5612|5610|5598|5594|9865
1655197500000|2022-06-14 09:05:00|5604|5603|5601|5599|5604|5603|5598|5596|6171
1655197800000|2022-06-14 09:10:00|5602|5598|5596|5594|5604|5602|5596|5594|9316
1655198100000|2022-06-14 09:15:00|5597|5595|5602|5599|5603|5602|5592|5590|9372
1655198400000|2022-06-14 09:20:00|5603|5600|5600|5598|5603|5601|5593|5591|45655
1655198700000|2022-06-14 09:25:00|5601|5597|5591|5589|5601|5599|5589|5587|10503
1655199000000|2022-06-14 09:30:00|5592|5590|5589|5588|5595|5593|5588|5586|12698
1655199300000|2022-06-14 09:35:00|5588|5587|5593|5591|5600|5597|5587|5585|6691
1655199600000|2022-06-14 09:40:00|5592|5590|5579|5577|5593|5592|5578|5576|11229
1655199900000|2022-06-14 09:45:00|5578|5576|5577|5575|5579|5577|5573|5571|9554
1655200200000|2022-06-14 09:50:00|5576|5574|5573|5571|5580|5578|5572|5570|7499
1655200500000|2022-06-14 09:55:00|5572|5570|5571|5569|5575|5574|5569|5567|12549
1655200800000|2022-06-14 10:00:00|5570|5568|5571|5569|5576|5575|5560|5559|31188
1655201100000|2022-06-14 10:05:00|5570|5568|5561|5560|5573|5571|5561|5559|13494
1655201400000|2022-06-14 10:10:00|5560|5559|5553|5551|5562|5560|5552|5550|10973
1655201700000|2022-06-14 10:15:00|5552|5550|5535|5533|5552|5551|5532|5529|16900
1655202000000|2022-06-14 10:20:00|5534|5532|5532|5530|5535|5533|5522|5520|21348
1655202300000|2022-06-14 10:25:00|5531|5529|5522|5520|5532|5529|5518|5517|162144
1655202600000|2022-06-14 10:30:00|5521|5521|5546|5545|5550|5548|5521|5521|237207
1655202900000|2022-06-14 10:35:00|5547|5546|5527|5525|5549|5547|5523|5521|26361
1655203200000|2022-06-14 10:40:00|5528|5526|5527|5525|5532|5529|5521|5519|10709
1655203500000|2022-06-14 10:45:00|5528|5526|5540|5538|5544|5541|5527|5526|12974
1655203800000|2022-06-14 10:50:00|5539|5537|5540|5538|5540|5538|5536|5535|4921
1655204100000|2022-06-14 10:55:00|5539|5539|5534|5533|5540|5539|5533|5531|7826
1655204400000|2022-06-14 11:00:00|5535|5532|5540|5538|5541|5539|5531|5528|11563
1655204700000|2022-06-14 11:05:00|5539|5537|5548|5546|5551|5549|5539|5537|11793
1655205000000|2022-06-14 11:10:00|5549|5547|5557|5555|5560|5558|5548|5546|8287
1655205300000|2022-06-14 11:15:00|5556|5554|5559|5557|5561|5559|5555|5553|6783
1655205600000|2022-06-14 11:20:00|5560|5558|5565|5563|5568|5567|5559|5557|6080
1655205900000|2022-06-14 11:25:00|5564|5562|5558|5556|5566|5564|5558|5556|9893
1655206200000|2022-06-14 11:30:00|5557|5555|5552|5550|5567|5566|5547|5544|15663
1655206500000|2022-06-14 11:35:00|5551|5549|5545|5543|5552|5549|5539|5537|16943
1655206800000|2022-06-14 11:40:00|5546|5544|5541|5539|5549|5547|5538|5536|11373
1655207100000|2022-06-14 11:45:00|5540|5538|5546|5544|5549|5547|5539|5537|52227
1655207400000|2022-06-14 11:50:00|5545|5545|5543|5541|5549|5548|5543|5541|6370
1655207700000|2022-06-14 11:55:00|5542|5540|5547|5545|5552|5549|5541|5540|8276
1655208000000|2022-06-14 12:00:00|5546|5544|5563|5560|5572|5570|5543|5541|19161
1655208300000|2022-06-14 12:05:00|5562|5561|5567|5565|5575|5573|5562|5561|7024
1655208600000|2022-06-14 12:10:00|5568|5564|5562|5561|5568|5566|5560|5558|7641
1655208900000|2022-06-14 12:15:00|5563|5562|5560|5559|5567|5565|5560|5559|45835
1655209200000|2022-06-14 12:20:00|5561|5560|5566|5564|5570|5569|5561|5560|6397
1655209500000|2022-06-14 12:25:00|5565|5563|5564|5562|5568|5566|5560|5558|8702
1655209800000|2022-06-14 12:30:00|5565|5563|5584|5582|5584|5583|5564|5563|22132
1655210100000|2022-06-14 12:35:00|5583|5581|5589|5587|5592|5591|5573|5571|20085
1655210400000|2022-06-14 12:40:00|5588|5588|5586|5583|5591|5590|5583|5581|9096
1655210700000|2022-06-14 12:45:00|5585|5582|5585|5582|5590|5588|5583|5581|9227
1655211000000|2022-06-14 12:50:00|5584|5583|5592|5589|5598|5597|5582|5581|14735
1655211300000|2022-06-14 12:55:00|5591|5590|5583|5581|5594|5592|5581|5580|10209
1655211600000|2022-06-14 13:00:00|5584|5582|5594|5592|5594|5592|5583|5581|10235
1655211900000|2022-06-14 13:05:00|5593|5591|5585|5584|5594|5591|5584|5582|11493
1655212200000|2022-06-14 13:10:00|5586|5583|5582|5581|5587|5585|5580|5578|32976
1655212500000|2022-06-14 13:15:00|5581|5580|5589|5587|5600|5598|5581|5580|8954
1655212800000|2022-06-14 13:20:00|5588|5586|5597|5594|5602|5600|5587|5585|98116
1655213100000|2022-06-14 13:25:00|5596|5595|5581|5579|5597|5596|5577|5576|47921
1655213400000|2022-06-14 13:30:00|5582|5580|5590|5587|5605|5603|5578|5575|81652
1655213700000|2022-06-14 13:35:00|5589|5588|5597|5595|5599|5597|5579|5577|18324
1655214000000|2022-06-14 13:40:00|5596|5594|5586|5584|5599|5598|5581|5580|43940
1655214300000|2022-06-14 13:45:00|5587|5585|5598|5596|5608|5606|5584|5582|56487
1655214600000|2022-06-14 13:50:00|5597|5595|5601|5599|5601|5599|5589|5587|38780
1655214900000|2022-06-14 13:55:00|5600|5598|5608|5606|5612|5610|5600|5598|36018
1655215200000|2022-06-14 14:00:00|5607|5605|5614|5613|5625|5624|5607|5605|31417
1655215500000|2022-06-14 14:05:00|5615|5614|5596|5594|5617|5615|5594|5592|42409
1655215800000|2022-06-14 14:10:00|5595|5593|5600|5598|5604|5602|5591|5589|80381
1655216100000|2022-06-14 14:15:00|5599|5597|5591|5590|5601|5599|5591|5590|310595
1655216400000|2022-06-14 14:20:00|5590|5589|5584|5582|5594|5593|5584|5582|22340
1655216700000|2022-06-14 14:25:00|5583|5581|5572|5570|5589|5588|5571|5569|16373
1655217000000|2022-06-14 14:30:00|5573|5571|5574|5573|5584|5582|5570|5568|18411
1655217300000|2022-06-14 14:35:00|5575|5574|5568|5567|5576|5574|5566|5565|15302
1655217600000|2022-06-14 14:40:00|5569|5568|5561|5559|5569|5568|5555|5554|201229
1655217900000|2022-06-14 14:45:00|5562|5560|5573|5572|5574|5572|5559|5558|16423
1655218200000|2022-06-14 14:50:00|5574|5573|5571|5570|5579|5578|5570|5569|537346
1655218500000|2022-06-14 14:55:00|5570|5569|5565|5564|5574|5572|5564|5563|86270
1655218800000|2022-06-14 15:00:00|5566|5563|5567|5565|5574|5572|5563|5561|18232
1655219100000|2022-06-14 15:05:00|5568|5566|5557|5555|5568|5566|5553|5552|47475
1655219400000|2022-06-14 15:10:00|5556|5556|5556|5555|5560|5559|5554|5553|16822
1655219700000|2022-06-14 15:15:00|5557|5556|5562|5561|5565|5564|5551|5549|27486
1655220000000|2022-06-14 15:20:00|5563|5562|5569|5568|5571|5569|5558|5557|111477
1655220300000|2022-06-14 15:25:00|5568|5567|5567|5565|5575|5574|5566|5564|38094
1655276400000|2022-06-15 07:00:00|5609|5605|5602|5599|5624|5619|5600|5598|90611
1655276700000|2022-06-15 07:05:00|5603|5600|5597|5594|5603|5602|5579|5577|35220
1655277000000|2022-06-15 07:10:00|5596|5593|5565|5562|5597|5593|5563|5560|37959
1655277300000|2022-06-15 07:15:00|5563|5563|5561|5559|5571|5567|5555|5551|41798
1655277600000|2022-06-15 07:20:00|5562|5560|5558|5556|5563|5562|5549|5548|46988
1655277900000|2022-06-15 07:25:00|5557|5555|5551|5549|5558|5556|5545|5543|21628
1655278200000|2022-06-15 07:30:00|5552|5550|5546|5544|5557|5556|5539|5537|32191
1655278500000|2022-06-15 07:35:00|5547|5545|5559|5557|5562|5561|5546|5544|15932
1655278800000|2022-06-15 07:40:00|5558|5556|5559|5557|5564|5563|5550|5548|20162
1655279100000|2022-06-15 07:45:00|5558|5556|5555|5553|5563|5562|5543|5542|25971
1655279400000|2022-06-15 07:50:00|5556|5554|5572|5570|5579|5576|5555|5553|14503
1655279700000|2022-06-15 07:55:00|5573|5571|5570|5567|5575|5574|5566|5564|12630
1655280000000|2022-06-15 08:00:00|5569|5566|5567|5565|5582|5580|5566|5564|29635
1655280300000|2022-06-15 08:05:00|5568|5566|5579|5578|5587|5585|5564|5562|18090
1655280600000|2022-06-15 08:10:00|5580|5579|5581|5579|5585|5584|5574|5573|18172
1655280900000|2022-06-15 08:15:00|5580|5578|5595|5593|5596|5594|5579|5578|20449
1655281200000|2022-06-15 08:20:00|5596|5594|5592|5591|5599|5597|5582|5580|14446
1655281500000|2022-06-15 08:25:00|5593|5592|5595|5593|5599|5598|5591|5590|13035
1655281800000|2022-06-15 08:30:00|5594|5594|5598|5596|5598|5596|5591|5590|18505
1655282100000|2022-06-15 08:35:00|5597|5595|5595|5593|5597|5595|5590|5589|17223
1655282400000|2022-06-15 08:40:00|5596|5594|5605|5604|5605|5604|5594|5592|13249
1655282700000|2022-06-15 08:45:00|5604|5603|5595|5593|5605|5604|5593|5592|15425
1655283000000|2022-06-15 08:50:00|5594|5592|5596|5594|5597|5596|5591|5590|174028
1655283300000|2022-06-15 08:55:00|5597|5595|5599|5598|5600|5599|5592|5590|14317
1655283600000|2022-06-15 09:00:00|5600|5599|5593|5591|5600|5599|5591|5590|17594
1655283900000|2022-06-15 09:05:00|5592|5592|5588|5586|5595|5594|5579|5578|34444
1655284200000|2022-06-15 09:10:00|5587|5587|5581|5579|5588|5587|5580|5579|37293
1655284500000|2022-06-15 09:15:00|5580|5578|5576|5574|5581|5580|5569|5568|21199
1655284800000|2022-06-15 09:20:00|5577|5575|5576|5575|5579|5578|5572|5571|12764
1655285100000|2022-06-15 09:25:00|5577|5576|5583|5581|5583|5582|5575|5573|27752
1655285400000|2022-06-15 09:30:00|5582|5582|5593|5591|5601|5600|5582|5581|15909
1655285700000|2022-06-15 09:35:00|5592|5592|5593|5592|5596|5595|5592|5590|11928
1655286000000|2022-06-15 09:40:00|5594|5593|5592|5590|5599|5598|5588|5587|26715
1655286300000|2022-06-15 09:45:00|5591|5591|5601|5600|5602|5601|5591|5590|22767
1655286600000|2022-06-15 09:50:00|5600|5599|5599|5598|5605|5604|5596|5595|20772
1655286900000|2022-06-15 09:55:00|5600|5599|5599|5598|5601|5599|5597|5596|18906
1655287200000|2022-06-15 10:00:00|5600|5599|5603|5602|5610|5609|5598|5597|48610
1655287500000|2022-06-15 10:05:00|5602|5601|5600|5598|5602|5602|5596|5594|23446
1655287800000|2022-06-15 10:10:00|5601|5599|5591|5590|5607|5605|5585|5583|41894
1655288100000|2022-06-15 10:15:00|5592|5591|5592|5591|5597|5596|5589|5587|11902
1655288400000|2022-06-15 10:20:00|5591|5590|5592|5590|5594|5593|5589|5587|15448
1655288700000|2022-06-15 10:25:00|5591|5591|5587|5586|5591|5591|5584|5582|11012
1655289000000|2022-06-15 10:30:00|5586|5585|5587|5585|5590|5589|5585|5584|12320
1655289300000|2022-06-15 10:35:00|5586|5584|5590|5589|5590|5589|5585|5584|9453
1655289600000|2022-06-15 10:40:00|5589|5588|5586|5585|5590|5589|5583|5582|8354
1655289900000|2022-06-15 10:45:00|5585|5584|5580|5579|5586|5585|5579|5578|9748
1655290200000|2022-06-15 10:50:00|5581|5580|5581|5580|5584|5582|5579|5578|10067
1655290500000|2022-06-15 10:55:00|5582|5581|5572|5571|5583|5582|5572|5571|11264
1655290800000|2022-06-15 11:00:00|5571|5570|5561|5559|5573|5572|5561|5559|13504
1655291100000|2022-06-15 11:05:00|5560|5560|5566|5565|5568|5567|5560|5559|19428
1655291400000|2022-06-15 11:10:00|5567|5566|5574|5573|5574|5573|5567|5566|10999
1655291700000|2022-06-15 11:15:00|5573|5572|5576|5575|5577|5575|5568|5567|13849
1655292000000|2022-06-15 11:20:00|5577|5576|5589|5587|5589|5588|5577|5576|17313
1655292300000|2022-06-15 11:25:00|5588|5586|5590|5588|5591|5590|5586|5585|8961
1655292600000|2022-06-15 11:30:00|5591|5589|5590|5588|5595|5594|5583|5581|18912
1655292900000|2022-06-15 11:35:00|5589|5587|5586|5585|5595|5593|5586|5585|9281
1655293200000|2022-06-15 11:40:00|5585|5584|5585|5583|5591|5589|5584|5583|15090
1655293500000|2022-06-15 11:45:00|5586|5584|5583|5581|5587|5585|5580|5579|4829
1655293800000|2022-06-15 11:50:00|5582|5580|5581|5579|5586|5585|5575|5573|18198
1655294100000|2022-06-15 11:55:00|5582|5580|5586|5584|5587|5585|5581|5580|7777
1655294400000|2022-06-15 12:00:00|5585|5583|5598|5597|5602|5601|5584|5583|20204
1655294700000|2022-06-15 12:05:00|5599|5598|5595|5593|5606|5605|5594|5592|18651
1655295000000|2022-06-15 12:10:00|5596|5594|5587|5585|5597|5595|5582|5580|28270
1655295300000|2022-06-15 12:15:00|5588|5586|5589|5588|5595|5593|5587|5586|8923
1655295600000|2022-06-15 12:20:00|5588|5587|5585|5584|5591|5590|5583|5582|13417
1655295900000|2022-06-15 12:25:00|5584|5583|5583|5582|5588|5586|5580|5578|15134
1655296200000|2022-06-15 12:30:00|5582|5581|5588|5586|5592|5591|5581|5580|16172
1655296500000|2022-06-15 12:35:00|5587|5585|5592|5591|5594|5593|5585|5584|14923
1655296800000|2022-06-15 12:40:00|5593|5592|5603|5602|5605|5603|5593|5591|25759
1655297100000|2022-06-15 12:45:00|5604|5603|5619|5617|5619|5617|5602|5601|17994
1655297400000|2022-06-15 12:50:00|5620|5618|5617|5615|5620|5619|5613|5612|22443
1655297700000|2022-06-15 12:55:00|5616|5613|5624|5623|5624|5623|5615|5613|25851
1655298000000|2022-06-15 13:00:00|5625|5624|5622|5620|5630|5629|5619|5618|17416
1655298300000|2022-06-15 13:05:00|5624|5621|5620|5618|5625|5623|5619|5618|11021
1655298600000|2022-06-15 13:10:00|5619|5617|5620|5618|5625|5624|5609|5608|22875
1655298900000|2022-06-15 13:15:00|5619|5617|5621|5619|5624|5622|5617|5616|26601
1655299200000|2022-06-15 13:20:00|5620|5618|5611|5609|5620|5618|5610|5608|11865
1655299500000|2022-06-15 13:25:00|5612|5610|5608|5607|5613|5612|5606|5605|23271
1655299800000|2022-06-15 13:30:00|5609|5608|5609|5608|5611|5609|5593|5592|56670
1655300100000|2022-06-15 13:35:00|5610|5609|5639|5637|5642|5640|5606|5604|68602
1655300400000|2022-06-15 13:40:00|5640|5638|5643|5642|5661|5660|5638|5637|67318
1655300700000|2022-06-15 13:45:00|5644|5643|5650|5648|5650|5649|5640|5639|57970
1655301000000|2022-06-15 13:50:00|5649|5649|5649|5648|5650|5649|5645|5644|62801
1655301300000|2022-06-15 13:55:00|5650|5649|5659|5657|5659|5657|5647|5645|54325
1655301600000|2022-06-15 14:00:00|5660|5658|5676|5675|5683|5681|5658|5656|58501
1655301900000|2022-06-15 14:05:00|5675|5674|5670|5669|5682|5681|5670|5669|48250
1655302200000|2022-06-15 14:10:00|5671|5670|5679|5678|5681|5680|5668|5667|42947
1655302500000|2022-06-15 14:15:00|5678|5677|5688|5686|5693|5692|5676|5675|41277
1655302800000|2022-06-15 14:20:00|5686|5685|5706|5704|5707|5705|5686|5685|39594
1655303100000|2022-06-15 14:25:00|5705|5703|5700|5699|5711|5709|5698|5697|36150
1655303400000|2022-06-15 14:30:00|5699|5698|5688|5685|5700|5699|5684|5682|41649
1655303700000|2022-06-15 14:35:00|5687|5686|5673|5671|5688|5687|5670|5668|51055
1655304000000|2022-06-15 14:40:00|5672|5670|5678|5677|5681|5680|5670|5669|28005
1655304300000|2022-06-15 14:45:00|5677|5676|5674|5672|5681|5680|5671|5670|24338
1655304600000|2022-06-15 14:50:00|5675|5673|5664|5662|5675|5674|5661|5659|21696
1655304900000|2022-06-15 14:55:00|5665|5663|5674|5673|5674|5673|5660|5659|27939
1655305200000|2022-06-15 15:00:00|5673|5672|5661|5659|5673|5672|5656|5655|37916
1655305500000|2022-06-15 15:05:00|5660|5660|5660|5658|5662|5661|5656|5655|31049
1655305800000|2022-06-15 15:10:00|5659|5659|5657|5656|5665|5664|5656|5655|27210
1655306100000|2022-06-15 15:15:00|5656|5655|5668|5666|5672|5671|5656|5655|38338
1655306400000|2022-06-15 15:20:00|5667|5667|5656|5655|5668|5667|5656|5655|27661
1655306700000|2022-06-15 15:25:00|5657|5656|5653|5652|5657|5656|5645|5643|57644
1655362800000|2022-06-16 07:00:00|5602|5599|5628|5626|5632|5628|5600|5598|40746
1655363100000|2022-06-16 07:05:00|5629|5625|5612|5609|5632|5629|5608|5606|16380
1655363400000|2022-06-16 07:10:00|5613|5610|5610|5607|5616|5614|5598|5596|23808
1655363700000|2022-06-16 07:15:00|5609|5608|5613|5611|5614|5612|5604|5601|13102
1655364000000|2022-06-16 07:20:00|5612|5610|5582|5580|5613|5611|5579|5576|24736
1655364300000|2022-06-16 07:25:00|5584|5581|5588|5584|5595|5593|5576|5573|15341
1655364600000|2022-06-16 07:30:00|5587|5582|5557|5555|5587|5584|5551|5550|86669
1655364900000|2022-06-16 07:35:00|5558|5556|5565|5563|5570|5567|5553|5550|14233
1655365200000|2022-06-16 07:40:00|5564|5564|5549|5547|5565|5564|5533|5531|15867
1655365500000|2022-06-16 07:45:00|5550|5548|5544|5542|5560|5558|5537|5535|13723
1655365800000|2022-06-16 07:50:00|5543|5541|5537|5535|5543|5542|5526|5524|18447
1655366100000|2022-06-16 07:55:00|5536|5534|5534|5532|5542|5540|5527|5525|30352
1655366400000|2022-06-16 08:00:00|5533|5531|5545|5543|5548|5546|5527|5524|46723
1655366700000|2022-06-16 08:05:00|5544|5542|5534|5532|5544|5542|5531|5530|24826
1655367000000|2022-06-16 08:10:00|5535|5533|5532|5530|5535|5534|5526|5525|19361
1655367300000|2022-06-16 08:15:00|5533|5531|5532|5530|5534|5533|5527|5526|13454
1655367600000|2022-06-16 08:20:00|5531|5531|5533|5531|5537|5535|5527|5525|39425
1655367900000|2022-06-16 08:25:00|5534|5532|5530|5529|5538|5536|5530|5529|19918
1655368200000|2022-06-16 08:30:00|5531|5530|5530|5528|5534|5532|5527|5525|20832
1655368500000|2022-06-16 08:35:00|5529|5527|5533|5532|5535|5533|5527|5526|120760
1655368800000|2022-06-16 08:40:00|5532|5531|5530|5529|5537|5536|5529|5527|12077
1655369100000|2022-06-16 08:45:00|5531|5530|5539|5538|5547|5545|5531|5530|27352
1655369400000|2022-06-16 08:50:00|5540|5539|5525|5524|5540|5539|5523|5522|12851
1655369700000|2022-06-16 08:55:00|5526|5525|5510|5509|5526|5525|5510|5509|7528
1655370000000|2022-06-16 09:00:00|5509|5508|5506|5505|5514|5512|5505|5504|7704
1655370300000|2022-06-16 09:05:00|5505|5504|5498|5497|5508|5507|5494|5493|16090
1655370600000|2022-06-16 09:10:00|5497|5496|5502|5501|5503|5501|5491|5489|17999
1655370900000|2022-06-16 09:15:00|5503|5500|5487|5486|5507|5505|5483|5482|21901
1655371200000|2022-06-16 09:20:00|5486|5485|5488|5486|5493|5491|5483|5482|30670
1655371500000|2022-06-16 09:25:00|5487|5487|5507|5505|5511|5509|5484|5483|33086
1655371800000|2022-06-16 09:30:00|5506|5506|5486|5484|5513|5511|5485|5484|59433
1655372100000|2022-06-16 09:35:00|5485|5483|5490|5488|5494|5492|5485|5483|11685
1655372400000|2022-06-16 09:40:00|5489|5487|5488|5486|5490|5489|5482|5479|9509
1655372700000|2022-06-16 09:45:00|5489|5487|5485|5483|5493|5492|5480|5478|13745
1655373000000|2022-06-16 09:50:00|5486|5484|5488|5486|5488|5486|5477|5475|6719
1655373300000|2022-06-16 09:55:00|5487|5485|5497|5494|5500|5497|5485|5484|10317
1655373600000|2022-06-16 10:00:00|5496|5493|5501|5499|5502|5501|5487|5485|17097
1655373900000|2022-06-16 10:05:00|5502|5500|5477|5475|5502|5500|5473|5472|36486
1655374200000|2022-06-16 10:10:00|5478|5476|5489|5487|5492|5490|5478|5476|19086
1655374500000|2022-06-16 10:15:00|5488|5486|5487|5485|5493|5491|5485|5483|38642
1655374800000|2022-06-16 10:20:00|5486|5484|5475|5473|5489|5487|5467|5465|74769
1655375100000|2022-06-16 10:25:00|5476|5474|5474|5472|5482|5480|5474|5471|14961
1655375400000|2022-06-16 10:30:00|5475|5473|5479|5477|5482|5480|5474|5472|8056
1655375700000|2022-06-16 10:35:00|5480|5478|5477|5475|5481|5480|5474|5472|10352
1655376000000|2022-06-16 10:40:00|5478|5476|5479|5477|5481|5480|5475|5473|5219
1655376300000|2022-06-16 10:45:00|5480|5478|5477|5475|5480|5479|5474|5473|12535
1655376600000|2022-06-16 10:50:00|5476|5474|5480|5477|5481|5480|5471|5470|12999
1655376900000|2022-06-16 10:55:00|5479|5476|5475|5472|5483|5481|5471|5469|17342
1655377200000|2022-06-16 11:00:00|5474|5471|5490|5488|5510|5507|5471|5467|32569
1655377500000|2022-06-16 11:05:00|5491|5489|5492|5490|5499|5498|5488|5486|13556
1655377800000|2022-06-16 11:10:00|5493|5491|5494|5492|5497|5495|5486|5485|8801
1655378100000|2022-06-16 11:15:00|5493|5491|5491|5489|5494|5491|5485|5483|9210
1655378400000|2022-06-16 11:20:00|5490|5490|5496|5494|5496|5495|5488|5485|5918
1655378700000|2022-06-16 11:25:00|5495|5495|5499|5497|5511|5509|5494|5492|14557
1655379000000|2022-06-16 11:30:00|5498|5498|5494|5493|5499|5498|5489|5487|5507
1655379300000|2022-06-16 11:35:00|5495|5492|5482|5480|5496|5494|5482|5480|36877
1655379600000|2022-06-16 11:40:00|5481|5479|5481|5479|5487|5485|5479|5477|18804
1655379900000|2022-06-16 11:45:00|5480|5478|5471|5469|5481|5478|5471|5469|22730
1655380200000|2022-06-16 11:50:00|5470|5468|5456|5454|5473|5471|5456|5454|26098
1655380500000|2022-06-16 11:55:00|5455|5453|5458|5456|5461|5460|5453|5451|16559
1655380800000|2022-06-16 12:00:00|5457|5455|5471|5469|5478|5475|5457|5455|12816
1655381100000|2022-06-16 12:05:00|5472|5470|5475|5474|5480|5477|5470|5469|30201
1655381400000|2022-06-16 12:10:00|5474|5473|5481|5479|5484|5483|5474|5472|8916
1655381700000|2022-06-16 12:15:00|5482|5478|5475|5473|5482|5480|5471|5470|11250
1655382000000|2022-06-16 12:20:00|5476|5474|5483|5482|5484|5483|5474|5472|2478
1655382300000|2022-06-16 12:25:00|5482|5481|5472|5470|5482|5481|5470|5469|9962
1655382600000|2022-06-16 12:30:00|5471|5469|5469|5468|5480|5478|5468|5466|15906
1655382900000|2022-06-16 12:35:00|5468|5467|5481|5479|5488|5486|5463|5461|18727
1655383200000|2022-06-16 12:40:00|5480|5478|5486|5484|5493|5492|5480|5478|14977
1655383500000|2022-06-16 12:45:00|5485|5483|5490|5488|5492|5490|5477|5475|12562
1655383800000|2022-06-16 12:50:00|5489|5487|5492|5489|5496|5494|5483|5481|12044
1655384100000|2022-06-16 12:55:00|5493|5490|5492|5489|5497|5495|5483|5481|10978
1655384400000|2022-06-16 13:00:00|5491|5490|5489|5487|5493|5492|5484|5482|15956
1655384700000|2022-06-16 13:05:00|5490|5488|5482|5480|5491|5490|5481|5479|97040
1655385000000|2022-06-16 13:10:00|5481|5479|5481|5480|5484|5483|5478|5476|6597
1655385300000|2022-06-16 13:15:00|5480|5479|5444|5442|5481|5479|5444|5442|30212
1655385600000|2022-06-16 13:20:00|5445|5443|5445|5443|5448|5446|5439|5437|26153
1655385900000|2022-06-16 13:25:00|5444|5442|5429|5427|5446|5444|5427|5425|27442
1655386200000|2022-06-16 13:30:00|5428|5426|5441|5439|5457|5456|5425|5424|51855
1655386500000|2022-06-16 13:35:00|5440|5438|5438|5436|5452|5450|5437|5436|42670
1655386800000|2022-06-16 13:40:00|5439|5437|5444|5443|5453|5451|5436|5434|26556
1655387100000|2022-06-16 13:45:00|5443|5442|5439|5437|5452|5450|5436|5435|26818
1655387400000|2022-06-16 13:50:00|5438|5436|5425|5423|5443|5441|5423|5421|31671
1655387700000|2022-06-16 13:55:00|5424|5424|5427|5425|5433|5431|5415|5412|40316
1655388000000|2022-06-16 14:00:00|5428|5426|5429|5428|5438|5436|5422|5420|26830
1655388300000|2022-06-16 14:05:00|5428|5427|5424|5422|5434|5432|5415|5414|37947
1655388600000|2022-06-16 14:10:00|5423|5423|5424|5422|5425|5424|5413|5411|47443
1655388900000|2022-06-16 14:15:00|5423|5421|5419|5418|5435|5433|5414|5413|44923
1655389200000|2022-06-16 14:20:00|5420|5419|5434|5432|5435|5434|5417|5415|29163
1655389500000|2022-06-16 14:25:00|5435|5433|5443|5441|5443|5441|5428|5426|40814
1655389800000|2022-06-16 14:30:00|5442|5442|5433|5431|5443|5442|5428|5426|27572
1655390100000|2022-06-16 14:35:00|5432|5430|5427|5426|5434|5433|5422|5420|72468
1655390400000|2022-06-16 14:40:00|5428|5425|5428|5427|5436|5434|5427|5425|371598
1655390700000|2022-06-16 14:45:00|5427|5426|5425|5423|5428|5427|5420|5419|41917
1655391000000|2022-06-16 14:50:00|5426|5424|5427|5426|5429|5428|5417|5415|370286
1655391300000|2022-06-16 14:55:00|5428|5427|5436|5435|5439|5437|5428|5427|43270
1655391600000|2022-06-16 15:00:00|5437|5436|5442|5440|5446|5444|5434|5433|26690
1655391900000|2022-06-16 15:05:00|5441|5441|5432|5431|5441|5441|5425|5423|39711
1655392200000|2022-06-16 15:10:00|5433|5431|5443|5441|5445|5443|5431|5429|6557
1655392500000|2022-06-16 15:15:00|5444|5442|5444|5442|5452|5450|5441|5438|3498
1655392800000|2022-06-16 15:20:00|5445|5443|5456|5454|5459|5456|5443|5440|5776
1655393100000|2022-06-16 15:25:00|5457|5455|5449|5447|5469|5466|5448|5445|4946
1655449200000|2022-06-17 07:00:00|5437|5421|5383|5380|5449|5442|5379|5374|70119
1655449500000|2022-06-17 07:05:00|5382|5379|5332|5328|5385|5383|5332|5328|42556
1655449800000|2022-06-17 07:10:00|5333|5329|5318|5315|5347|5345|5305|5304|105908
1655450100000|2022-06-17 07:15:00|5317|5314|5360|5358|5360|5359|5309|5306|27068
1655450400000|2022-06-17 07:20:00|5359|5357|5374|5371|5377|5374|5348|5346|47974
1655450700000|2022-06-17 07:25:00|5373|5370|5375|5373|5378|5376|5361|5360|25302
1655451000000|2022-06-17 07:30:00|5374|5372|5373|5370|5381|5379|5363|5360|25936
1655451300000|2022-06-17 07:35:00|5372|5371|5390|5388|5392|5390|5360|5357|209612
1655451600000|2022-06-17 07:40:00|5389|5386|5391|5389|5391|5389|5355|5352|49542
1655451900000|2022-06-17 07:45:00|5392|5390|5419|5416|5435|5431|5391|5390|34334
1655452200000|2022-06-17 07:50:00|5418|5415|5423|5421|5430|5428|5411|5410|22657
1655452500000|2022-06-17 07:55:00|5424|5422|5433|5431|5444|5442|5422|5420|20825
1655452800000|2022-06-17 08:00:00|5434|5430|5420|5418|5434|5432|5409|5407|21446
1655453100000|2022-06-17 08:05:00|5418|5417|5419|5416|5433|5430|5417|5414|11636
1655453400000|2022-06-17 08:10:00|5420|5417|5417|5414|5423|5422|5412|5411|25139
1655453700000|2022-06-17 08:15:00|5416|5413|5421|5418|5423|5421|5412|5411|8617
1655454000000|2022-06-17 08:20:00|5422|5419|5424|5422|5427|5426|5419|5417|18071
1655454300000|2022-06-17 08:25:00|5425|5423|5422|5420|5426|5424|5416|5414|17809
1655454600000|2022-06-17 08:30:00|5423|5421|5414|5412|5423|5422|5414|5412|16674
1655454900000|2022-06-17 08:35:00|5413|5411|5414|5412|5417|5414|5405|5403|6839
1655455200000|2022-06-17 08:40:00|5413|5411|5406|5404|5419|5417|5400|5398|19629
1655455500000|2022-06-17 08:45:00|5405|5403|5407|5404|5411|5410|5397|5395|27252
1655455800000|2022-06-17 08:50:00|5406|5405|5394|5391|5406|5405|5392|5391|14656
1655456100000|2022-06-17 08:55:00|5393|5392|5373|5371|5394|5392|5373|5371|14566
1655456400000|2022-06-17 09:00:00|5372|5370|5366|5365|5378|5375|5361|5359|42213
1655456700000|2022-06-17 09:05:00|5367|5366|5365|5363|5372|5370|5362|5359|22337
1655457300000|2022-06-17 09:15:00|5373|5368|5383|5381|5401|5399|5373|5368|56346
1655457600000|2022-06-17 09:20:00|5384|5382|5386|5384|5389|5387|5376|5374|5632
1655457900000|2022-06-17 09:25:00|5388|5385|5390|5389|5397|5394|5387|5385|7280
1655458200000|2022-06-17 09:30:00|5391|5390|5392|5389|5392|5391|5385|5383|13480
1655458500000|2022-06-17 09:35:00|5393|5390|5392|5390|5399|5396|5385|5383|9082
1655458800000|2022-06-17 09:40:00|5391|5391|5385|5382|5392|5391|5381|5379|10731
1655459100000|2022-06-17 09:45:00|5384|5381|5370|5369|5386|5385|5370|5369|8486
1655459400000|2022-06-17 09:50:00|5369|5368|5393|5392|5406|5403|5365|5364|180171
1655459700000|2022-06-17 09:55:00|5394|5393|5387|5386|5402|5401|5386|5384|167966
1655460000000|2022-06-17 10:00:00|5386|5385|5362|5360|5386|5386|5360|5358|19456
1655460300000|2022-06-17 10:05:00|5363|5361|5335|5333|5367|5366|5335|5333|14601
1655460600000|2022-06-17 10:10:00|5334|5332|5345|5342|5348|5346|5332|5330|241236
1655460900000|2022-06-17 10:15:00|5346|5343|5349|5347|5349|5347|5334|5332|147887
1655461200000|2022-06-17 10:20:00|5350|5348|5339|5336|5350|5349|5336|5335|23077
1655461500000|2022-06-17 10:25:00|5338|5335|5324|5322|5338|5335|5322|5320|22294
1655461800000|2022-06-17 10:30:00|5323|5323|5326|5323|5334|5332|5322|5321|263408
1655462100000|2022-06-17 10:35:00|5325|5324|5325|5323|5328|5326|5315|5313|26323
1655462400000|2022-06-17 10:40:00|5324|5324|5324|5322|5325|5324|5321|5320|110864
1655462700000|2022-06-17 10:45:00|5323|5323|5316|5314|5324|5323|5309|5307|32545
1655463000000|2022-06-17 10:50:00|5315|5313|5318|5316|5322|5320|5315|5313|24349
1655463300000|2022-06-17 10:55:00|5319|5317|5313|5310|5322|5321|5311|5309|29232
1655463600000|2022-06-17 11:00:00|5312|5311|5317|5316|5320|5318|5308|5307|6982
1655463900000|2022-06-17 11:05:00|5318|5315|5328|5327|5333|5331|5315|5313|23481
1655464200000|2022-06-17 11:10:00|5327|5326|5338|5336|5341|5339|5327|5325|19751
1655464500000|2022-06-17 11:15:00|5340|5337|5331|5329|5341|5340|5329|5327|16216
1655464800000|2022-06-17 11:20:00|5330|5328|5340|5338|5348|5346|5329|5328|23964
1655465100000|2022-06-17 11:25:00|5341|5337|5333|5331|5341|5338|5329|5328|11174
1655465400000|2022-06-17 11:30:00|5332|5330|5337|5335|5341|5338|5332|5330|15490
1655465700000|2022-06-17 11:35:00|5338|5336|5334|5332|5338|5337|5328|5326|14756
1655466000000|2022-06-17 11:40:00|5333|5331|5331|5329|5333|5331|5327|5325|5719
1655466300000|2022-06-17 11:45:00|5332|5330|5326|5325|5334|5332|5326|5325|16944
1655466600000|2022-06-17 11:50:00|5327|5324|5334|5333|5335|5333|5324|5322|11126
1655466900000|2022-06-17 11:55:00|5335|5334|5337|5335|5337|5335|5331|5329|8273
1655467200000|2022-06-17 12:00:00|5336|5334|5340|5338|5341|5340|5334|5331|9216
1655467500000|2022-06-17 12:05:00|5341|5339|5345|5344|5345|5344|5339|5337|9958
1655467800000|2022-06-17 12:10:00|5346|5345|5339|5337|5346|5345|5338|5336|17014
1655468100000|2022-06-17 12:15:00|5338|5336|5345|5343|5346|5344|5337|5335|5782
1655468400000|2022-06-17 12:20:00|5344|5342|5350|5348|5351|5349|5342|5341|10517
1655468700000|2022-06-17 12:25:00|5351|5349|5330|5328|5351|5350|5328|5326|14582
1655469000000|2022-06-17 12:30:00|5329|5329|5335|5333|5336|5333|5328|5326|13780
1655469300000|2022-06-17 12:35:00|5336|5334|5344|5342|5344|5342|5336|5334|8418
1655469600000|2022-06-17 12:40:00|5345|5343|5343|5341|5347|5345|5340|5338|8043
1655469900000|2022-06-17 12:45:00|5342|5340|5342|5341|5345|5344|5337|5336|10533
1655470200000|2022-06-17 12:50:00|5341|5340|5353|5352|5354|5352|5341|5338|6282
1655470500000|2022-06-17 12:55:00|5352|5351|5347|5345|5353|5351|5341|5339|8923
1655470800000|2022-06-17 13:00:00|5346|5344|5345|5344|5349|5348|5338|5336|15627
1655471100000|2022-06-17 13:05:00|5344|5343|5332|5330|5347|5345|5327|5326|15521
1655471400000|2022-06-17 13:10:00|5331|5331|5325|5323|5334|5333|5322|5320|17069
1655471700000|2022-06-17 13:15:00|5326|5324|5322|5320|5328|5326|5320|5318|20896
1655472000000|2022-06-17 13:20:00|5321|5319|5319|5317|5322|5321|5314|5313|20411
1655472300000|2022-06-17 13:25:00|5320|5318|5316|5315|5324|5322|5313|5312|26230
1655472600000|2022-06-17 13:30:00|5317|5316|5302|5300|5334|5332|5297|5296|111106
1655472900000|2022-06-17 13:35:00|5303|5301|5301|5299|5312|5311|5297|5295|53266
1655473200000|2022-06-17 13:40:00|5302|5300|5326|5324|5328|5327|5301|5300|69673
1655473500000|2022-06-17 13:45:00|5325|5323|5328|5325|5330|5329|5318|5317|30670
1655473800000|2022-06-17 13:50:00|5327|5324|5326|5325|5333|5332|5324|5322|29512
1655474100000|2022-06-17 13:55:00|5327|5326|5320|5318|5328|5327|5314|5312|34919
1655474400000|2022-06-17 14:00:00|5319|5319|5313|5311|5320|5319|5307|5306|61151
1655474700000|2022-06-17 14:05:00|5314|5312|5310|5309|5316|5314|5309|5307|102067
1655475000000|2022-06-17 14:10:00|5311|5310|5297|5295|5314|5313|5295|5294|64604
1655475300000|2022-06-17 14:15:00|5296|5294|5280|5278|5296|5294|5276|5275|98503
1655475600000|2022-06-17 14:20:00|5279|5279|5275|5274|5279|5279|5264|5263|49428
1655475900000|2022-06-17 14:25:00|5274|5273|5271|5270|5276|5275|5264|5263|46251
1655476200000|2022-06-17 14:30:00|5272|5271|5259|5258|5272|5271|5259|5257|31621
1655476500000|2022-06-17 14:35:00|5260|5257|5241|5239|5260|5259|5241|5239|102271
1655476800000|2022-06-17 14:40:00|5240|5240|5234|5233|5241|5240|5225|5223|60328
1655477100000|2022-06-17 14:45:00|5233|5232|5202|5200|5233|5232|5201|5200|58722
1655477400000|2022-06-17 14:50:00|5201|5199|5186|5184|5205|5204|5184|5182|71893
1655477700000|2022-06-17 14:55:00|5187|5185|5202|5201|5206|5204|5187|5185|47708
1655478000000|2022-06-17 15:00:00|5201|5200|5208|5206|5216|5213|5186|5184|45773
1655478300000|2022-06-17 15:05:00|5207|5205|5213|5211|5213|5211|5200|5198|78878
1655478600000|2022-06-17 15:10:00|5212|5210|5185|5183|5212|5210|5184|5182|43940
1655478900000|2022-06-17 15:15:00|5184|5182|5191|5190|5200|5199|5183|5181|78758
1655479200000|2022-06-17 15:20:00|5190|5189|5174|5173|5193|5192|5174|5172|61018
1655479500000|2022-06-17 15:25:00|5173|5172|5170|5168|5183|5182|5167|5164|88570
1655708400000|2022-06-20 07:00:00|5124|5111|5107|5103|5124|5117|5090|5086|57284
1655708700000|2022-06-20 07:05:00|5106|5102|5059|5055|5122|5119|5059|5055|64580
1655709000000|2022-06-20 07:10:00|5058|5054|5063|5060|5084|5081|5051|5050|49774
1655709300000|2022-06-20 07:15:00|5065|5061|5044|5041|5069|5067|5033|5030|52295
1655709600000|2022-06-20 07:20:00|5043|5040|5035|5033|5056|5054|5035|5032|49208
1655709900000|2022-06-20 07:25:00|5036|5034|5013|5011|5041|5038|5013|5011|59505
1655710200000|2022-06-20 07:30:00|5012|5010|4990.5|4989|5017|5016|4990|4989|75622
1655710500000|2022-06-20 07:35:00|4990|4988.5|4983.5|4982|4992.5|4992|4974.5|4973|79943
1655710800000|2022-06-20 07:40:00|4983|4981.5|4963|4961.5|4983|4981.5|4961|4959.5|45853
1655711100000|2022-06-20 07:45:00|4962.5|4962|4969|4968|4969.5|4968.5|4953.5|4952|32375
1655711400000|2022-06-20 07:50:00|4969.5|4968.5|4991|4990|4991.5|4990.5|4968.5|4967|46567
1655711700000|2022-06-20 07:55:00|4990.5|4989.5|5005|5004|5015|5014|4987|4985.5|137196
1655712000000|2022-06-20 08:00:00|5006|5003|5009|5007|5015|5014|5001|5000|43548
1655712300000|2022-06-20 08:05:00|5008|5008|5007|5006|5022|5020|5006|5004|42842
1655712600000|2022-06-20 08:10:00|5008|5007|5007|5006|5019|5018|5002|5001|32460
1655712900000|2022-06-20 08:15:00|5008|5005|5025|5023|5027|5025|5008|5005|13605
1655713200000|2022-06-20 08:20:00|5024|5022|5026|5025|5028|5027|5017|5016|31781
1655713500000|2022-06-20 08:25:00|5025|5024|5032|5030|5039|5038|5025|5023|23223
1655713800000|2022-06-20 08:30:00|5031|5031|5039|5038|5050|5049|5031|5030|13646
1655714100000|2022-06-20 08:35:00|5038|5037|5023|5022|5038|5038|5020|5019|35831
1655714400000|2022-06-20 08:40:00|5024|5023|5041|5039|5049|5047|5024|5023|30832
1655714700000|2022-06-20 08:45:00|5042|5040|5030|5029|5042|5040|5027|5026|23547
1655715000000|2022-06-20 08:50:00|5031|5030|5025|5024|5044|5043|5024|5022|25424
1655715300000|2022-06-20 08:55:00|5024|5023|5039|5037|5041|5040|5022|5020|25448
1655715600000|2022-06-20 09:00:00|5038|5036|5040|5039|5042|5041|5029|5027|22494
1655715900000|2022-06-20 09:05:00|5039|5038|5036|5035|5046|5044|5030|5028|24177
1655716200000|2022-06-20 09:10:00|5037|5036|5029|5027|5046|5045|5028|5027|55630
1655716500000|2022-06-20 09:15:00|5028|5026|5028|5026|5032|5031|5024|5022|59872
1655716800000|2022-06-20 09:20:00|5027|5025|5022|5021|5029|5028|5019|5016|55163
1655717100000|2022-06-20 09:25:00|5023|5022|5029|5028|5029|5028|5019|5018|29464
1655717400000|2022-06-20 09:30:00|5028|5027|5042|5041|5043|5042|5025|5023|24853
1655717700000|2022-06-20 09:35:00|5043|5042|5038|5036|5047|5045|5038|5036|15161
1655718000000|2022-06-20 09:40:00|5039|5037|5049|5048|5062|5060|5039|5037|20349
1655718300000|2022-06-20 09:45:00|5050|5049|5072|5070|5073|5070|5050|5049|13388
1655718600000|2022-06-20 09:50:00|5071|5069|5070|5069|5072|5069|5061|5059|9531
1655718900000|2022-06-20 09:55:00|5071|5070|5074|5072|5076|5075|5066|5064|13225
1655719200000|2022-06-20 10:00:00|5075|5073|5069|5068|5075|5074|5067|5066|17014
1655719500000|2022-06-20 10:05:00|5070|5069|5068|5067|5072|5071|5064|5063|26699
1655719800000|2022-06-20 10:10:00|5069|5068|5077|5076|5078|5077|5066|5064|24566
1655720100000|2022-06-20 10:15:00|5076|5075|5072|5070|5078|5076|5065|5063|19308
1655720400000|2022-06-20 10:20:00|5071|5071|5069|5068|5074|5073|5066|5064|12820
1655720700000|2022-06-20 10:25:00|5070|5069|5074|5072|5079|5078|5068|5066|13599
1655721000000|2022-06-20 10:30:00|5073|5071|5069|5068|5073|5071|5063|5062|16263
1655721300000|2022-06-20 10:35:00|5068|5067|5066|5065|5070|5069|5062|5060|16682
1655721600000|2022-06-20 10:40:00|5065|5064|5057|5056|5067|5065|5056|5054|16768
1655721900000|2022-06-20 10:45:00|5058|5055|5064|5063|5065|5063|5058|5055|33287
1655722200000|2022-06-20 10:50:00|5065|5062|5067|5065|5072|5071|5064|5062|23350
1655722500000|2022-06-20 10:55:00|5066|5064|5066|5064|5075|5073|5064|5063|23918
1655722800000|2022-06-20 11:00:00|5067|5065|5064|5063|5071|5070|5062|5061|13082
1655723100000|2022-06-20 11:05:00|5063|5062|5067|5066|5068|5066|5059|5058|14409
1655723400000|2022-06-20 11:10:00|5066|5065|5068|5067|5068|5067|5062|5060|13686
1655723700000|2022-06-20 11:15:00|5069|5068|5087|5086|5087|5086|5069|5068|93251
1655724000000|2022-06-20 11:20:00|5088|5087|5093|5091|5095|5094|5086|5085|16348
1655724300000|2022-06-20 11:25:00|5094|5092|5099|5098|5099|5098|5085|5084|11819
1655724600000|2022-06-20 11:30:00|5100|5099|5104|5103|5107|5105|5100|5099|15027
1655724900000|2022-06-20 11:35:00|5105|5104|5103|5102|5112|5110|5102|5100|14169
1655725200000|2022-06-20 11:40:00|5102|5101|5106|5104|5107|5106|5100|5099|6756
1655725500000|2022-06-20 11:45:00|5107|5105|5111|5110|5111|5110|5106|5104|6666
1655725800000|2022-06-20 11:50:00|5112|5111|5111|5110|5116|5115|5111|5109|11928
1655726100000|2022-06-20 11:55:00|5112|5109|5109|5108|5114|5113|5106|5104|8116
1655726400000|2022-06-20 12:00:00|5110|5109|5107|5105|5111|5110|5104|5103|12282
1655726700000|2022-06-20 12:05:00|5108|5106|5118|5117|5119|5117|5108|5106|15057
1655727000000|2022-06-20 12:10:00|5119|5118|5117|5115|5121|5120|5114|5113|57128
1655727300000|2022-06-20 12:15:00|5118|5116|5130|5129|5133|5131|5118|5116|18423
1655727600000|2022-06-20 12:20:00|5131|5130|5154|5153|5155|5153|5128|5127|33544
1655727900000|2022-06-20 12:25:00|5155|5154|5154|5152|5156|5154|5148|5146|16339
1655728200000|2022-06-20 12:30:00|5155|5153|5161|5159|5163|5161|5152|5150|29726
1655728500000|2022-06-20 12:35:00|5162|5160|5172|5170|5175|5173|5158|5156|19520
1655728800000|2022-06-20 12:40:00|5173|5171|5177|5176|5177|5176|5168|5166|15798
1655729100000|2022-06-20 12:45:00|5178|5177|5174|5173|5179|5178|5168|5167|13943
1655729400000|2022-06-20 12:50:00|5175|5174|5173|5172|5186|5184|5172|5171|20825
1655729700000|2022-06-20 12:55:00|5172|5171|5181|5179|5184|5183|5169|5168|19912
1655730000000|2022-06-20 13:00:00|5182|5180|5168|5167|5184|5183|5167|5166|36575
1655730300000|2022-06-20 13:05:00|5169|5168|5160|5158|5172|5170|5156|5155|25504
1655730600000|2022-06-20 13:10:00|5161|5159|5155|5153|5164|5162|5155|5153|39154
1655730900000|2022-06-20 13:15:00|5154|5152|5153|5152|5155|5154|5149|5148|17986
1655731200000|2022-06-20 13:20:00|5154|5153|5144|5143|5154|5153|5139|5137|21675
1655731500000|2022-06-20 13:25:00|5145|5144|5145|5143|5147|5146|5136|5135|52853
1655731800000|2022-06-20 13:30:00|5146|5144|5140|5139|5150|5149|5134|5133|33740
1655732100000|2022-06-20 13:35:00|5141|5140|5140|5138|5142|5140|5131|5130|28902
1655732400000|2022-06-20 13:40:00|5141|5139|5141|5140|5144|5142|5134|5133|21985
1655732700000|2022-06-20 13:45:00|5140|5139|5156|5155|5156|5155|5137|5135|32681
1655733000000|2022-06-20 13:50:00|5155|5154|5153|5152|5158|5157|5148|5147|19307
1655733300000|2022-06-20 13:55:00|5152|5151|5155|5154|5160|5158|5152|5150|27497
1655733600000|2022-06-20 14:00:00|5154|5153|5158|5157|5160|5159|5148|5147|24128
1655733900000|2022-06-20 14:05:00|5157|5156|5159|5157|5164|5163|5156|5155|22547
1655734200000|2022-06-20 14:10:00|5158|5158|5162|5161|5162|5161|5151|5150|15903
1655734500000|2022-06-20 14:15:00|5161|5160|5153|5151|5161|5160|5151|5150|9789
1655734800000|2022-06-20 14:20:00|5154|5152|5143|5141|5155|5153|5142|5141|18113
1655735100000|2022-06-20 14:25:00|5144|5142|5130|5129|5145|5144|5130|5129|14598
1655735400000|2022-06-20 14:30:00|5131|5130|5112|5111|5131|5130|5110|5109|42808
1655735700000|2022-06-20 14:35:00|5113|5112|5117|5116|5121|5120|5106|5105|21924
1655736000000|2022-06-20 14:40:00|5118|5117|5116|5115|5121|5120|5113|5111|16754
1655736300000|2022-06-20 14:45:00|5115|5114|5118|5117|5119|5118|5111|5110|14628
1655736600000|2022-06-20 14:50:00|5119|5118|5128|5127|5129|5128|5119|5118|17422
1655736900000|2022-06-20 14:55:00|5127|5126|5127|5126|5133|5131|5122|5121|16551
1655737200000|2022-06-20 15:00:00|5126|5125|5134|5133|5138|5137|5126|5124|12386
1655737500000|2022-06-20 15:05:00|5133|5132|5139|5138|5140|5139|5131|5130|12283
1655737800000|2022-06-20 15:10:00|5138|5137|5136|5134|5147|5146|5133|5131|30622
1655738100000|2022-06-20 15:15:00|5135|5135|5125|5124|5137|5136|5125|5124|27318
1655738400000|2022-06-20 15:20:00|5126|5125|5119|5118|5128|5126|5119|5118|20305
1655738700000|2022-06-20 15:25:00|5120|5119|5119|5118|5124|5123|5118|5117|33834
1655794800000|2022-06-21 07:00:00|5180|5175|5190|5187|5194|5190|5155|5154|48687
1655795100000|2022-06-21 07:05:00|5189|5188|5185|5183|5194|5190|5169|5164|30223
1655795400000|2022-06-21 07:10:00|5186|5184|5202|5200|5209|5206|5182|5179|33194
1655795700000|2022-06-21 07:15:00|5203|5201|5208|5205|5217|5213|5198|5196|36269
1655796000000|2022-06-21 07:20:00|5207|5204|5191|5189|5207|5205|5185|5183|24644
1655796300000|2022-06-21 07:25:00|5190|5188|5171|5169|5190|5188|5167|5165|26969
1655796600000|2022-06-21 07:30:00|5172|5170|5196|5194|5201|5199|5172|5170|40026
1655796900000|2022-06-21 07:35:00|5197|5195|5215|5213|5223|5222|5197|5195|28055
1655797200000|2022-06-21 07:40:00|5216|5214|5211|5209|5220|5219|5206|5203|24328
1655797500000|2022-06-21 07:45:00|5210|5208|5206|5204|5221|5218|5205|5202|8250
1655797800000|2022-06-21 07:50:00|5205|5203|5205|5203|5218|5216|5203|5201|19953
1655798100000|2022-06-21 07:55:00|5206|5204|5212|5210|5212|5211|5204|5202|15797
1655798400000|2022-06-21 08:00:00|5211|5209|5240|5238|5241|5240|5210|5209|50222
1655798700000|2022-06-21 08:05:00|5241|5239|5248|5246|5250|5249|5236|5234|58535
1655799000000|2022-06-21 08:10:00|5247|5245|5242|5239|5248|5246|5237|5235|27294
1655799300000|2022-06-21 08:15:00|5241|5238|5253|5251|5255|5253|5240|5238|19265
1655799600000|2022-06-21 08:20:00|5252|5250|5242|5239|5257|5255|5240|5238|25682
1655799900000|2022-06-21 08:25:00|5243|5240|5240|5237|5249|5247|5239|5237|20869
1655800200000|2022-06-21 08:30:00|5237|5236|5244|5242|5247|5246|5236|5235|13408
1655800500000|2022-06-21 08:35:00|5243|5243|5244|5242|5254|5252|5239|5236|10969
1655800800000|2022-06-21 08:40:00|5243|5241|5244|5242|5246|5245|5240|5239|13402
1655801100000|2022-06-21 08:45:00|5245|5243|5243|5241|5248|5246|5241|5239|14827
1655801400000|2022-06-21 08:50:00|5242|5240|5249|5247|5249|5248|5241|5240|7791
1655801700000|2022-06-21 08:55:00|5248|5246|5243|5241|5249|5247|5237|5234|14995
1655802000000|2022-06-21 09:00:00|5244|5242|5244|5243|5248|5247|5243|5241|8129
1655802300000|2022-06-21 09:05:00|5245|5244|5246|5245|5249|5247|5243|5242|74479
1655802600000|2022-06-21 09:10:00|5247|5246|5244|5242|5251|5250|5243|5241|27619
1655802900000|2022-06-21 09:15:00|5245|5243|5235|5233|5245|5244|5232|5231|6152
1655803200000|2022-06-21 09:20:00|5236|5234|5245|5243|5246|5244|5236|5233|7140
1655803500000|2022-06-21 09:25:00|5246|5244|5254|5252|5254|5252|5245|5243|7478
1655803800000|2022-06-21 09:30:00|5255|5253|5260|5259|5260|5259|5253|5252|7793
1655804100000|2022-06-21 09:35:00|5261|5260|5255|5253|5265|5263|5254|5252|14915
1655804400000|2022-06-21 09:40:00|5256|5254|5261|5259|5262|5260|5256|5253|10453
1655804700000|2022-06-21 09:45:00|5262|5260|5266|5265|5267|5265|5261|5260|10286
1655805000000|2022-06-21 09:50:00|5265|5264|5267|5265|5267|5266|5261|5260|11633
1655805300000|2022-06-21 09:55:00|5266|5266|5258|5257|5268|5267|5258|5257|11174
1655805600000|2022-06-21 10:00:00|5259|5258|5255|5254|5263|5262|5254|5252|11391
1655805900000|2022-06-21 10:05:00|5254|5253|5265|5264|5266|5264|5252|5250|10446
1655806200000|2022-06-21 10:10:00|5266|5265|5255|5254|5266|5265|5253|5252|9088
1655806500000|2022-06-21 10:15:00|5256|5255|5269|5267|5269|5268|5256|5255|15006
1655806800000|2022-06-21 10:20:00|5268|5266|5281|5280|5281|5280|5266|5265|18226
1655807100000|2022-06-21 10:25:00|5280|5279|5275|5274|5281|5280|5269|5268|20048
1655807400000|2022-06-21 10:30:00|5274|5273|5253|5252|5275|5274|5253|5252|7377
1655807700000|2022-06-21 10:35:00|5252|5251|5231|5230|5253|5251|5229|5228|28912
1655808000000|2022-06-21 10:40:00|5232|5231|5229|5227|5234|5233|5226|5225|48717
1655808300000|2022-06-21 10:45:00|5228|5228|5241|5239|5241|5240|5228|5227|13633
1655808600000|2022-06-21 10:50:00|5240|5240|5232|5231|5240|5240|5230|5229|7443
1655808900000|2022-06-21 10:55:00|5231|5230|5228|5226|5231|5230|5226|5225|7313
1655809200000|2022-06-21 11:00:00|5227|5225|5224|5222|5230|5228|5222|5221|11530
1655809500000|2022-06-21 11:05:00|5223|5221|5231|5229|5236|5234|5221|5220|18525
1655809800000|2022-06-21 11:10:00|5232|5230|5237|5236|5238|5236|5230|5229|6311
1655810100000|2022-06-21 11:15:00|5238|5237|5241|5240|5241|5240|5235|5234|7307
1655810400000|2022-06-21 11:20:00|5242|5239|5234|5233|5242|5239|5230|5229|8854
1655810700000|2022-06-21 11:25:00|5235|5234|5245|5244|5246|5244|5235|5234|3212
1655811000000|2022-06-21 11:30:00|5244|5243|5246|5245|5246|5245|5242|5241|6672
1655811300000|2022-06-21 11:35:00|5247|5246|5246|5245|5251|5249|5246|5245|4249
1655811600000|2022-06-21 11:40:00|5247|5246|5256|5254|5256|5255|5247|5246|17217
1655811900000|2022-06-21 11:45:00|5255|5253|5240|5239|5255|5253|5238|5237|8320
1655812200000|2022-06-21 11:50:00|5241|5240|5234|5233|5241|5240|5230|5228|7267
1655812500000|2022-06-21 11:55:00|5235|5234|5235|5234|5242|5240|5233|5232|6257
1655812800000|2022-06-21 12:00:00|5234|5233|5229|5228|5235|5234|5225|5224|12067
1655813100000|2022-06-21 12:05:00|5231|5227|5228|5226|5233|5231|5227|5226|4695
1655813400000|2022-06-21 12:10:00|5229|5227|5230|5228|5235|5234|5228|5227|7591
1655813700000|2022-06-21 12:15:00|5229|5227|5226|5224|5230|5229|5222|5220|9221
1655814000000|2022-06-21 12:20:00|5227|5225|5221|5219|5230|5228|5218|5216|8873
1655814300000|2022-06-21 12:25:00|5220|5218|5221|5219|5225|5224|5220|5218|9404
1655814600000|2022-06-21 12:30:00|5220|5218|5221|5220|5230|5229|5219|5217|23435
1655814900000|2022-06-21 12:35:00|5220|5219|5212|5210|5220|5219|5210|5209|23061
1655815200000|2022-06-21 12:40:00|5211|5209|5208|5207|5216|5215|5203|5202|23551
1655815500000|2022-06-21 12:45:00|5209|5206|5204|5203|5209|5208|5202|5200|13128
1655815800000|2022-06-21 12:50:00|5203|5202|5204|5202|5206|5205|5201|5200|14283
1655816100000|2022-06-21 12:55:00|5203|5201|5199|5197|5209|5208|5197|5195|21239
1655816400000|2022-06-21 13:00:00|5198|5196|5208|5207|5208|5207|5196|5194|19712
1655816700000|2022-06-21 13:05:00|5207|5206|5215|5214|5215|5214|5204|5203|20263
1655817000000|2022-06-21 13:10:00|5214|5213|5218|5216|5218|5217|5211|5210|37268
1655817300000|2022-06-21 13:15:00|5219|5217|5210|5209|5220|5219|5210|5208|25666
1655817600000|2022-06-21 13:20:00|5211|5208|5210|5209|5214|5213|5207|5206|32018
1655817900000|2022-06-21 13:25:00|5209|5208|5195|5194|5210|5208|5189|5187|460409
1655818200000|2022-06-21 13:30:00|5196|5195|5198|5197|5206|5205|5191|5189|116602
1655818500000|2022-06-21 13:35:00|5199|5198|5204|5202|5213|5212|5195|5193|831252
1655818800000|2022-06-21 13:40:00|5203|5201|5213|5211|5217|5215|5199|5197|75080
1655819100000|2022-06-21 13:45:00|5214|5212|5213|5212|5215|5213|5203|5201|66837
1655819400000|2022-06-21 13:50:00|5214|5213|5219|5217|5223|5222|5211|5209|31129
1655819700000|2022-06-21 13:55:00|5218|5216|5237|5235|5241|5239|5217|5216|41339
1655820000000|2022-06-21 14:00:00|5236|5234|5250|5249|5253|5252|5231|5230|54987
1655820300000|2022-06-21 14:05:00|5251|5250|5244|5242|5253|5252|5242|5240|46630
1655820600000|2022-06-21 14:10:00|5245|5243|5251|5249|5257|5255|5240|5239|26197
1655820900000|2022-06-21 14:15:00|5250|5250|5256|5254|5260|5259|5242|5241|30060
1655821200000|2022-06-21 14:20:00|5255|5253|5268|5267|5269|5267|5254|5253|45022
1655821500000|2022-06-21 14:25:00|5267|5266|5270|5268|5270|5269|5261|5259|50090
1655821800000|2022-06-21 14:30:00|5271|5269|5265|5264|5276|5275|5263|5261|32511
1655822100000|2022-06-21 14:35:00|5266|5265|5271|5270|5277|5276|5264|5263|26056
1655822400000|2022-06-21 14:40:00|5272|5269|5268|5267|5277|5276|5263|5262|27244
1655822700000|2022-06-21 14:45:00|5269|5268|5271|5269|5273|5272|5264|5263|19337
1655823000000|2022-06-21 14:50:00|5270|5270|5264|5263|5271|5270|5260|5259|22326
1655823300000|2022-06-21 14:55:00|5265|5264|5257|5255|5266|5264|5256|5254|41367
1655823600000|2022-06-21 15:00:00|5256|5254|5260|5259|5262|5261|5253|5252|25883
1655823900000|2022-06-21 15:05:00|5261|5260|5247|5246|5261|5260|5244|5243|47814
1655824200000|2022-06-21 15:10:00|5248|5247|5242|5241|5248|5247|5237|5236|30654
1655824500000|2022-06-21 15:15:00|5241|5240|5243|5242|5249|5248|5240|5238|32976
1655824800000|2022-06-21 15:20:00|5244|5243|5238|5237|5249|5248|5237|5236|30002
1655825100000|2022-06-21 15:25:00|5237|5236|5242|5240|5242|5240|5234|5232|31178
1655881200000|2022-06-22 07:00:00|5108|5102|5104|5100|5108|5104|5067|5062|60232
1655881500000|2022-06-22 07:05:00|5102|5101|5095|5091|5114|5112|5082|5078|30509
1655881800000|2022-06-22 07:10:00|5094|5092|5109|5108|5121|5118|5088|5085|38331
1655882100000|2022-06-22 07:15:00|5110|5109|5131|5128|5140|5138|5105|5102|29824
1655882400000|2022-06-22 07:20:00|5130|5127|5113|5112|5132|5130|5112|5111|26370
1655882700000|2022-06-22 07:25:00|5114|5113|5119|5117|5126|5124|5114|5112|20314
1655883000000|2022-06-22 07:30:00|5118|5118|5127|5126|5134|5132|5109|5107|41582
1655883300000|2022-06-22 07:35:00|5128|5127|5105|5103|5132|5129|5101|5100|19366
1655883600000|2022-06-22 07:40:00|5104|5102|5105|5103|5114|5113|5103|5102|18418
1655883900000|2022-06-22 07:45:00|5106|5104|5094|5092|5107|5105|5087|5085|16200
1655884200000|2022-06-22 07:50:00|5095|5093|5117|5116|5122|5120|5093|5091|39376
1655884500000|2022-06-22 07:55:00|5116|5115|5106|5104|5117|5115|5104|5101|24078
1655884800000|2022-06-22 08:00:00|5107|5105|5100|5098|5112|5111|5100|5098|9834
1655885100000|2022-06-22 08:05:00|5099|5097|5101|5099|5102|5101|5096|5093|49571
1655885400000|2022-06-22 08:10:00|5102|5100|5126|5123|5132|5131|5102|5100|36101
1655885700000|2022-06-22 08:15:00|5125|5124|5132|5130|5139|5137|5122|5120|21312
1655886000000|2022-06-22 08:20:00|5131|5129|5112|5111|5132|5129|5108|5106|10835
1655886300000|2022-06-22 08:25:00|5113|5112|5107|5104|5114|5112|5098|5097|59348
1655886600000|2022-06-22 08:30:00|5109|5105|5103|5101|5111|5109|5100|5098|15171
1655886900000|2022-06-22 08:35:00|5104|5102|5093|5090|5104|5103|5090|5089|13699
1655887200000|2022-06-22 08:40:00|5092|5089|5087|5085|5093|5091|5079|5077|33567
1655887500000|2022-06-22 08:45:00|5088|5086|5079|5077|5088|5086|5079|5077|7018
1655887800000|2022-06-22 08:50:00|5078|5076|5089|5087|5089|5088|5075|5073|10488
1655888100000|2022-06-22 08:55:00|5088|5086|5090|5088|5094|5092|5081|5079|17503
1655888400000|2022-06-22 09:00:00|5091|5089|5098|5096|5101|5100|5091|5089|15277
1655888700000|2022-06-22 09:05:00|5097|5095|5095|5093|5102|5101|5093|5092|12650
1655889000000|2022-06-22 09:10:00|5096|5094|5086|5084|5104|5102|5084|5082|9688
1655889300000|2022-06-22 09:15:00|5085|5083|5095|5093|5100|5099|5082|5080|14580
1655889600000|2022-06-22 09:20:00|5094|5094|5093|5091|5102|5100|5089|5087|7239
1655889900000|2022-06-22 09:25:00|5092|5090|5089|5086|5095|5093|5084|5082|53433
1655890200000|2022-06-22 09:30:00|5088|5087|5072|5070|5091|5089|5070|5067|39731
1655890500000|2022-06-22 09:35:00|5073|5071|5083|5081|5084|5082|5073|5070|10133
1655890800000|2022-06-22 09:40:00|5082|5080|5077|5076|5082|5080|5076|5074|8131
1655891100000|2022-06-22 09:45:00|5076|5075|5083|5082|5083|5082|5075|5073|12780
1655891400000|2022-06-22 09:50:00|5084|5083|5087|5085|5089|5087|5076|5075|18973
1655891700000|2022-06-22 09:55:00|5086|5084|5075|5073|5086|5084|5075|5073|52104
1655892000000|2022-06-22 10:00:00|5074|5074|5071|5069|5075|5074|5069|5068|11357
1655892300000|2022-06-22 10:05:00|5072|5070|5075|5074|5079|5077|5071|5069|25418
1655892600000|2022-06-22 10:10:00|5074|5073|5064|5062|5077|5076|5063|5062|12173
1655892900000|2022-06-22 10:15:00|5065|5063|5063|5061|5068|5067|5060|5059|16436
1655893200000|2022-06-22 10:20:00|5064|5062|5064|5062|5067|5066|5060|5059|23362
1655893500000|2022-06-22 10:25:00|5063|5063|5073|5072|5074|5072|5063|5063|22289
1655893800000|2022-06-22 10:30:00|5074|5073|5077|5075|5085|5083|5070|5068|24847
1655894100000|2022-06-22 10:35:00|5078|5076|5066|5065|5078|5077|5064|5062|20779
1655894400000|2022-06-22 10:40:00|5065|5064|5069|5068|5071|5069|5061|5060|19873
1655894700000|2022-06-22 10:45:00|5070|5069|5073|5071|5077|5075|5069|5068|17195
1655895000000|2022-06-22 10:50:00|5072|5072|5072|5070|5077|5075|5071|5070|14825
1655895300000|2022-06-22 10:55:00|5071|5071|5070|5068|5073|5071|5068|5067|14695
1655895600000|2022-06-22 11:00:00|5071|5069|5071|5069|5081|5079|5068|5066|38336
1655895900000|2022-06-22 11:05:00|5070|5068|5065|5063|5072|5070|5062|5061|41540
1655896200000|2022-06-22 11:10:00|5064|5062|5056|5054|5065|5063|5054|5052|52922
1655896500000|2022-06-22 11:15:00|5055|5053|5075|5073|5077|5074|5055|5053|18246
1655896800000|2022-06-22 11:20:00|5076|5074|5074|5072|5081|5079|5074|5072|16005
1655897100000|2022-06-22 11:25:00|5075|5073|5075|5073|5075|5073|5068|5066|10105
1655897400000|2022-06-22 11:30:00|5074|5072|5072|5070|5079|5077|5068|5067|79133
1655897700000|2022-06-22 11:35:00|5073|5071|5072|5070|5073|5072|5067|5066|10276
1655898000000|2022-06-22 11:40:00|5073|5071|5066|5065|5073|5072|5064|5062|6342
1655898300000|2022-06-22 11:45:00|5067|5066|5067|5066|5069|5068|5063|5062|24437
1655898600000|2022-06-22 11:50:00|5068|5067|5068|5066|5073|5071|5065|5064|12073
1655898900000|2022-06-22 11:55:00|5067|5065|5067|5066|5068|5066|5061|5060|18522
1655899200000|2022-06-22 12:00:00|5066|5065|5062|5060|5070|5068|5062|5060|47941
1655899500000|2022-06-22 12:05:00|5061|5059|5064|5062|5067|5066|5060|5058|13584
1655899800000|2022-06-22 12:10:00|5063|5061|5058|5056|5067|5066|5057|5056|9845
1655900100000|2022-06-22 12:15:00|5057|5057|5049|5048|5058|5057|5047|5046|19743
1655900400000|2022-06-22 12:20:00|5050|5047|5052|5050|5053|5051|5045|5043|56575
1655900700000|2022-06-22 12:25:00|5051|5049|5047|5045|5051|5049|5041|5040|24269
1655901000000|2022-06-22 12:30:00|5048|5046|5050|5049|5051|5049|5043|5042|16739
1655901300000|2022-06-22 12:35:00|5051|5048|5051|5049|5056|5054|5047|5046|20619
1655901600000|2022-06-22 12:40:00|5050|5048|5051|5050|5058|5057|5049|5048|13394
1655901900000|2022-06-22 12:45:00|5050|5049|5049|5047|5053|5051|5048|5047|10848
1655902200000|2022-06-22 12:50:00|5048|5046|5045|5044|5050|5049|5044|5043|17703
1655902500000|2022-06-22 12:55:00|5046|5043|5055|5053|5057|5055|5044|5043|19018
1655902800000|2022-06-22 13:00:00|5054|5052|5054|5052|5057|5056|5048|5046|19374
1655903100000|2022-06-22 13:05:00|5053|5053|5049|5047|5054|5053|5047|5045|19785
1655903400000|2022-06-22 13:10:00|5050|5048|5046|5044|5053|5051|5045|5044|23133
1655903700000|2022-06-22 13:15:00|5045|5045|5033|5032|5047|5045|5031|5030|13191
1655904000000|2022-06-22 13:20:00|5034|5033|5029|5028|5038|5037|5019|5018|39507
1655904300000|2022-06-22 13:25:00|5030|5027|5028|5026|5040|5039|5021|5020|68107
1655904600000|2022-06-22 13:30:00|5027|5025|5030|5029|5043|5041|5023|5021|166460
1655904900000|2022-06-22 13:35:00|5031|5030|5036|5035|5048|5047|5025|5023|86388
1655905200000|2022-06-22 13:40:00|5037|5036|5038|5036|5050|5048|5032|5030|93425
1655905500000|2022-06-22 13:45:00|5037|5035|5028|5026|5041|5040|5018|5017|33652
1655905800000|2022-06-22 13:50:00|5027|5027|5045|5043|5047|5046|5020|5018|45651
1655906100000|2022-06-22 13:55:00|5044|5044|5034|5033|5049|5048|5033|5031|27572
1655906400000|2022-06-22 14:00:00|5033|5032|5038|5036|5038|5036|5023|5022|28104
1655906700000|2022-06-22 14:05:00|5037|5035|5046|5045|5048|5046|5028|5027|32813
1655907000000|2022-06-22 14:10:00|5045|5044|5043|5042|5046|5044|5036|5035|62077
1655907300000|2022-06-22 14:15:00|5042|5041|5043|5042|5051|5050|5041|5039|53962
1655907600000|2022-06-22 14:20:00|5044|5041|5063|5062|5064|5063|5043|5041|52997
1655907900000|2022-06-22 14:25:00|5064|5061|5058|5057|5075|5073|5057|5056|47086
1655908200000|2022-06-22 14:30:00|5059|5058|5057|5055|5065|5064|5053|5052|42396
1655908500000|2022-06-22 14:35:00|5056|5056|5058|5057|5063|5062|5053|5052|54449
1655908800000|2022-06-22 14:40:00|5059|5058|5051|5050|5061|5060|5045|5043|48871
1655909100000|2022-06-22 14:45:00|5052|5051|5047|5046|5054|5053|5041|5040|31983
1655909400000|2022-06-22 14:50:00|5046|5045|5050|5049|5054|5053|5040|5039|49905
1655909700000|2022-06-22 14:55:00|5049|5048|5048|5047|5053|5052|5044|5042|49333
1655910000000|2022-06-22 15:00:00|5047|5046|5036|5035|5048|5047|5027|5026|61215
1655910300000|2022-06-22 15:05:00|5037|5036|5032|5031|5037|5036|5028|5027|47929
1655910600000|2022-06-22 15:10:00|5031|5030|5020|5019|5033|5032|5020|5018|51170
1655910900000|2022-06-22 15:15:00|5021|5020|5024|5023|5025|5024|5018|5017|80298
1655911200000|2022-06-22 15:20:00|5025|5024|5026|5025|5034|5033|5021|5019|103909
1655911500000|2022-06-22 15:25:00|5025|5024|5026|5024|5032|5030|5025|5024|121548
1655967600000|2022-06-23 07:00:00|4983|4981.5|4948|4945|5000|4986.5|4925.5|4918.5|213540
1655967900000|2022-06-23 07:05:00|4948.5|4945.5|4949|4947|4955.5|4953|4939.5|4939|55942
1655968200000|2022-06-23 07:10:00|4949.5|4947.5|4977.5|4977|4977.5|4977|4943.5|4942.5|75838
1655968500000|2022-06-23 07:15:00|4978.5|4976.5|4971|4969.5|4979|4977.5|4952.5|4951|70644
1655968800000|2022-06-23 07:20:00|4970.5|4969|4947.5|4946|4970.5|4969|4945.5|4944.5|93993
1655969100000|2022-06-23 07:25:00|4947|4946.5|4950|4948.5|4951.5|4949.5|4931|4930|55684
1655969400000|2022-06-23 07:30:00|4951|4949|4950.5|4950|4960|4957.5|4942|4940.5|46451
1655969700000|2022-06-23 07:35:00|4950|4949.5|4925|4923.5|4950.5|4950|4918.5|4916.5|29821
1655970000000|2022-06-23 07:40:00|4925.5|4924|4947|4946.5|4950|4948.5|4923|4921.5|26146
1655970300000|2022-06-23 07:45:00|4947.5|4945.5|4944|4943.5|4954|4952.5|4938|4936|27070
1655970600000|2022-06-23 07:50:00|4945|4944|4937|4935.5|4946|4944.5|4932.5|4931.5|15303
1655970900000|2022-06-23 07:55:00|4936.5|4934.5|4941.5|4940.5|4947|4945|4929|4928|29131
1655971200000|2022-06-23 08:00:00|4940.5|4940|4936.5|4935.5|4948|4946|4931.5|4930.5|41665
1655971500000|2022-06-23 08:05:00|4936|4935|4919|4917|4937|4936|4915|4913.5|26691
1655971800000|2022-06-23 08:10:00|4918.5|4918|4938.5|4937.5|4946.5|4945|4914.5|4914|49351
1655972100000|2022-06-23 08:15:00|4938|4937|4918.5|4917|4938.5|4938|4917.5|4915.5|32344
1655972400000|2022-06-23 08:20:00|4919.5|4917.5|4907|4906.5|4919.5|4918|4904.5|4903.5|21448
1655972700000|2022-06-23 08:25:00|4907.5|4907|4908|4907|4913.5|4912.5|4905.5|4905|18696
1655973000000|2022-06-23 08:30:00|4907.5|4905.5|4922|4921|4923.5|4923|4905|4904|20446
1655973300000|2022-06-23 08:35:00|4921.5|4920.5|4914.5|4913|4922.5|4920.5|4912|4911|21534
1655973600000|2022-06-23 08:40:00|4914|4912.5|4905.5|4904|4915|4914.5|4904.5|4903.5|16433
1655973900000|2022-06-23 08:45:00|4906.5|4904.5|4910|4909|4912.5|4911.5|4901|4900.5|22735
1655974200000|2022-06-23 08:50:00|4910.5|4909.5|4910|4909.5|4911.5|4911|4907|4905.5|20117
1655974500000|2022-06-23 08:55:00|4910.5|4909|4897|4896|4910.5|4909.5|4894.5|4894|16551
1655974800000|2022-06-23 09:00:00|4897.5|4896.5|4915.5|4914.5|4924|4923|4897.5|4896.5|55770
1655975100000|2022-06-23 09:05:00|4915|4914|4910|4909.5|4922.5|4921.5|4909.5|4907.5|21363
1655975400000|2022-06-23 09:10:00|4911|4910|4918.5|4917|4918.5|4917|4901.5|4900|12704
1655975700000|2022-06-23 09:15:00|4919|4917.5|4923|4921.5|4927.5|4926|4917|4916|33114
1655976000000|2022-06-23 09:20:00|4923.5|4922|4941|4939.5|4945.5|4944.5|4923.5|4922|71917
1655976300000|2022-06-23 09:25:00|4942|4940|4966|4965|4966.5|4965.5|4940.5|4939.5|83172
1655976600000|2022-06-23 09:30:00|4965.5|4964|4986.5|4985.5|4988.5|4987.5|4965.5|4964|46542
1655976900000|2022-06-23 09:35:00|4986|4985|5001|4999|5004|5002|4973.5|4972|30314
1655977200000|2022-06-23 09:40:00|5002|4999.5|5015|5014|5017|5016|5002|4999.5|14032
1655977500000|2022-06-23 09:45:00|5014|5013|5008|5006|5014|5014|5004|5002|20892
1655977800000|2022-06-23 09:50:00|5007|5005|4990|4989|5008|5005|4989|4987.5|20137
1655978100000|2022-06-23 09:55:00|4991|4989.5|4980|4979|4995.5|4993.5|4980|4979|25533
1655978400000|2022-06-23 10:00:00|4979.5|4978.5|4980|4979.5|4987.5|4986|4974.5|4973|48488
1655978700000|2022-06-23 10:05:00|4981|4980|4980|4979|4984.5|4984|4975|4973.5|75955
1655979000000|2022-06-23 10:10:00|4980.5|4979.5|4995.5|4994|4997.5|4997|4980|4979.5|25488
1655979300000|2022-06-23 10:15:00|4996.5|4995|5017|5016|5017|5016|4996|4995|100257
1655979600000|2022-06-23 10:20:00|5016|5015|4999.5|4998|5018|5017|4996.5|4995.5|58136
1655979900000|2022-06-23 10:25:00|5001|4998.5|5014|5013|5015|5014|4994|4992.5|17371
1655980200000|2022-06-23 10:30:00|5013|5012|5006|5004|5014|5013|5003|5002|13770
1655980500000|2022-06-23 10:35:00|5007|5005|5017|5016|5018|5017|5006|5004|9935
1655980800000|2022-06-23 10:40:00|5018|5017|5033|5031|5033|5031|5018|5017|24369
1655981100000|2022-06-23 10:45:00|5034|5032|5049|5048|5053|5052|5033|5032|52208
1655981400000|2022-06-23 10:50:00|5050|5049|5052|5051|5055|5054|5044|5042|25728
1655981700000|2022-06-23 10:55:00|5053|5052|5037|5036|5059|5057|5037|5035|20877
1655982000000|2022-06-23 11:00:00|5038|5037|5034|5033|5048|5045|5033|5032|18787
1655982300000|2022-06-23 11:05:00|5035|5034|5035|5034|5040|5039|5030|5029|10864
1655982600000|2022-06-23 11:10:00|5034|5033|5028|5027|5034|5033|5025|5024|11469
1655982900000|2022-06-23 11:15:00|5029|5026|5034|5032|5035|5034|5027|5026|9066
1655983200000|2022-06-23 11:20:00|5035|5033|5027|5025|5039|5038|5027|5025|11955
1655983500000|2022-06-23 11:25:00|5026|5024|5027|5026|5027|5026|5018|5017|13944
1655983800000|2022-06-23 11:30:00|5026|5025|5018|5017|5027|5026|5013|5012|9537
1655984100000|2022-06-23 11:35:00|5019|5016|5017|5016|5024|5023|5016|5014|12669
1655984400000|2022-06-23 11:40:00|5016|5015|5013|5012|5016|5015|5006|5005|18774
1655984700000|2022-06-23 11:45:00|5012|5011|5021|5020|5024|5022|5011|5009|8383
1655985000000|2022-06-23 11:50:00|5020|5019|5030|5029|5031|5029|5017|5016|9299
1655985300000|2022-06-23 11:55:00|5029|5028|5026|5025|5030|5029|5023|5021|13771
1655985600000|2022-06-23 12:00:00|5025|5024|5018|5017|5025|5024|5017|5015|12222
1655985900000|2022-06-23 12:05:00|5019|5018|5014|5013|5020|5019|5010|5009|19525
1655986200000|2022-06-23 12:10:00|5013|5012|5003|5001|5020|5018|5002|5001|11994
1655986500000|2022-06-23 12:15:00|5004|5002|5007|5006|5010|5009|5003|5001|29425
1655986800000|2022-06-23 12:20:00|5008|5007|4992|4990.5|5009|5008|4992|4990.5|32098
1655987100000|2022-06-23 12:25:00|4991.5|4990|4988.5|4987|4991.5|4990.5|4986.5|4985.5|17072
1655987400000|2022-06-23 12:30:00|4988|4986.5|4991|4990.5|4996|4995|4984|4982.5|29669
1655987700000|2022-06-23 12:35:00|4992|4990|4984|4983|4996.5|4995|4984|4983|6086
1655988000000|2022-06-23 12:40:00|4983|4982.5|4981.5|4980.5|4988|4987|4981.5|4980.5|15414
1655988300000|2022-06-23 12:45:00|4981|4979.5|4975|4974|4983.5|4982.5|4974|4973|12265
1655988600000|2022-06-23 12:50:00|4974.5|4973.5|4970|4969|4977|4975.5|4967|4965|26024
1655988900000|2022-06-23 12:55:00|4969.5|4968.5|4972.5|4971.5|4975.5|4975|4965.5|4964|33311
1655989200000|2022-06-23 13:00:00|4973|4972|4975|4974|4975.5|4974.5|4968|4966|18152
1655989500000|2022-06-23 13:05:00|4974.5|4973.5|4970|4969|4977|4976|4970|4969|21962
1655989800000|2022-06-23 13:10:00|4969.5|4968.5|4976|4975|4977|4976|4969|4968|15720
1655990100000|2022-06-23 13:15:00|4976.5|4975.5|4975.5|4974.5|4980.5|4980|4973.5|4973|18530
1655990400000|2022-06-23 13:20:00|4976|4975|4977.5|4976.5|4980.5|4979.5|4973|4971.5|18047
1655990700000|2022-06-23 13:25:00|4978|4977|4974|4972.5|4983|4982|4973.5|4972|42788
1655991000000|2022-06-23 13:30:00|4973.5|4972|4965.5|4965|4983|4982|4964.5|4963.5|170006
1655991300000|2022-06-23 13:35:00|4965|4964|4965|4964|4971.5|4970|4958|4956.5|67177
1655991600000|2022-06-23 13:40:00|4964.5|4963.5|4968.5|4967|4973|4972|4959.5|4957.5|36333
1655991900000|2022-06-23 13:45:00|4969|4967.5|4963|4962|4977.5|4976.5|4963|4962|27065
1655992200000|2022-06-23 13:50:00|4962.5|4961|4950|4949|4963.5|4962.5|4947.5|4946|20603
1655992500000|2022-06-23 13:55:00|4934|4933.5|4931.5|4931|4938.5|4937|4926|4925|38599
1655992800000|2022-06-23 14:00:00|4942|4941|4943|4942|4950.5|4949.5|4936|4934.5|34616
1655993100000|2022-06-23 14:05:00|4942.5|4941.5|4936.5|4935.5|4950|4949.5|4936.5|4935.5|66029
1655993400000|2022-06-23 14:10:00|4937|4936|4939.5|4938|4947|4946.5|4934.5|4933|32995
1655993700000|2022-06-23 14:15:00|4940|4938.5|4934|4933|4941.5|4940.5|4929.5|4928.5|38791
1655994000000|2022-06-23 14:20:00|4933.5|4932|4938.5|4937.5|4943|4942.5|4932|4931|78475
1655994300000|2022-06-23 14:25:00|4938|4937|4947|4945.5|4953|4952|4934|4932.5|55219
1655994600000|2022-06-23 14:30:00|4947.5|4946|4938|4937.5|4950.5|4950|4936.5|4935.5|45527
1655994900000|2022-06-23 14:35:00|4938.5|4937|4941|4940|4943.5|4942.5|4932.5|4931.5|60105
1655995200000|2022-06-23 14:40:00|4941.5|4940.5|4931.5|4930.5|4949.5|4949|4931.5|4930.5|46527
1655995500000|2022-06-23 14:45:00|4931|4931|4931|4930|4934|4933|4926|4925|64130
1655995800000|2022-06-23 14:50:00|4928|4927|4928|4927|4928.5|4928|4918.5|4917|68230
1655996100000|2022-06-23 14:55:00|4927.5|4926.5|4920.5|4920|4934.5|4933|4918.5|4917.5|60360
1655996400000|2022-06-23 15:00:00|4920|4919.5|4907|4906.5|4920.5|4920|4905|4904.5|29960
1655996700000|2022-06-23 15:05:00|4907.5|4907|4919|4918|4921.5|4920|4900.5|4900|76768
1655997000000|2022-06-23 15:10:00|4919.5|4918.5|4924|4923|4929|4928|4917|4916|106674
1655997300000|2022-06-23 15:15:00|4923.5|4922.5|4923.5|4923|4926|4925.5|4920.5|4920|44159
1655997600000|2022-06-23 15:20:00|4924|4923.5|4925|4924.5|4928.5|4927.5|4920.5|4919.5|54894
1655997900000|2022-06-23 15:25:00|4924.5|4924|4914|4913|4924.5|4924|4911.5|4911|68838
1656054000000|2022-06-24 07:00:00|4925.5|4912|4922.5|4920.5|4941.5|4937.5|4912|4911.5|31583
1656054300000|2022-06-24 07:05:00|4923.5|4921|4937|4935.5|4943.5|4940.5|4922.5|4920|33557
1656054600000|2022-06-24 07:10:00|4937.5|4936|4920|4918.5|4939|4937|4916.5|4914.5|65110
1656054900000|2022-06-24 07:15:00|4919|4918|4897|4896|4921|4920|4897|4895.5|77948
1656055200000|2022-06-24 07:20:00|4896.5|4895|4905.5|4903.5|4907|4905.5|4887.5|4886|50269
1656055500000|2022-06-24 07:25:00|4905|4903|4898.5|4896.5|4909.5|4908|4897|4896|24927
1656055800000|2022-06-24 07:30:00|4898|4896|4898.5|4897|4913|4911.5|4894.5|4893.5|24478
1656056100000|2022-06-24 07:35:00|4898|4896.5|4900.5|4899.5|4902.5|4901.5|4890|4889|15141
1656056400000|2022-06-24 07:40:00|4901|4899|4899|4898|4906|4904.5|4896.5|4895.5|14072
1656056700000|2022-06-24 07:45:00|4898.5|4897.5|4887.5|4886.5|4901|4899.5|4886|4885|37922
1656057000000|2022-06-24 07:50:00|4887|4886|4891|4889.5|4896.5|4895|4884|4882.5|18395
1656057300000|2022-06-24 07:55:00|4890.5|4889|4894.5|4893|4895.5|4894|4882|4881|23805
1656057600000|2022-06-24 08:00:00|4895.5|4893.5|4906|4905|4907|4905.5|4888.5|4888|17935
1656057900000|2022-06-24 08:05:00|4906.5|4905.5|4899|4897|4910.5|4909.5|4897|4895.5|12439
1656058200000|2022-06-24 08:10:00|4898.5|4896.5|4896.5|4895.5|4900.5|4899|4892.5|4892|10280
1656058500000|2022-06-24 08:15:00|4896|4895|4890.5|4889|4898|4897|4884.5|4883|13180
1656058800000|2022-06-24 08:20:00|4891.5|4889.5|4884|4883.5|4892|4890.5|4883|4882|9207
1656059100000|2022-06-24 08:25:00|4883.5|4883|4878|4877|4883.5|4883|4872|4870.5|32090
1656059400000|2022-06-24 08:30:00|4877.5|4876.5|4871|4870.5|4882.5|4880.5|4869.5|4868.5|49308
1656059700000|2022-06-24 08:35:00|4871.5|4869.5|4875|4874|4885.5|4884.5|4868.5|4867.5|88035
1656060000000|2022-06-24 08:40:00|4875.5|4874.5|4888.5|4887.5|4888.5|4887.5|4874.5|4873.5|21766
1656060300000|2022-06-24 08:45:00|4889|4887|4880|4879|4890|4888.5|4876.5|4875.5|21766
1656060600000|2022-06-24 08:50:00|4880.5|4879.5|4883.5|4882|4888|4887.5|4879|4878|28103
1656060900000|2022-06-24 08:55:00|4883|4882.5|4877.5|4876.5|4887|4886|4877.5|4876|29994
1656061200000|2022-06-24 09:00:00|4878|4877|4871|4870|4879|4877.5|4871|4870|8813
1656061500000|2022-06-24 09:05:00|4870.5|4870.5|4872|4871.5|4876.5|4875.5|4865.5|4864.5|18053
1656061800000|2022-06-24 09:10:00|4872.5|4871|4866|4864.5|4872.5|4871|4862.5|4861|30387
1656062100000|2022-06-24 09:15:00|4865.5|4864|4863|4862.5|4870.5|4870|4860|4859|34764
1656062400000|2022-06-24 09:20:00|4863.5|4863|4865|4864|4871|4870|4863|4861.5|23009
1656062700000|2022-06-24 09:25:00|4865.5|4864.5|4867.5|4866.5|4870|4869|4861.5|4860.5|39409
1656063000000|2022-06-24 09:30:00|4867|4866|4859|4858|4872|4871|4859|4858|45954
1656063300000|2022-06-24 09:35:00|4858.5|4857.5|4854.5|4853.5|4859|4857.5|4852.5|4851.5|18497
1656063600000|2022-06-24 09:40:00|4854|4853|4859|4858|4859.5|4858.5|4851|4850.5|11020
1656063900000|2022-06-24 09:45:00|4858.5|4857.5|4857.5|4856|4861.5|4860.5|4856.5|4855.5|13061
1656064200000|2022-06-24 09:50:00|4857|4855.5|4864|4863|4866|4865|4855|4854|11988
1656064500000|2022-06-24 09:55:00|4863.5|4862.5|4869.5|4868|4872.5|4871.5|4862.5|4861.5|118060
1656064800000|2022-06-24 10:00:00|4869|4868.5|4872.5|4871.5|4875.5|4874|4866.5|4865.5|126919
1656065100000|2022-06-24 10:05:00|4872|4871|4866.5|4865.5|4873|4871.5|4857|4856|31604
1656065400000|2022-06-24 10:10:00|4866|4865|4869.5|4868.5|4870.5|4869.5|4863.5|4863|15332
1656065700000|2022-06-24 10:15:00|4869|4868|4878|4876.5|4879.5|4878.5|4868|4867.5|12599
1656066000000|2022-06-24 10:20:00|4879|4877|4870.5|4869|4879|4877.5|4868.5|4868|14509
1656066300000|2022-06-24 10:25:00|4870|4869.5|4867|4866|4873|4871.5|4864.5|4864|14281
1656066600000|2022-06-24 10:30:00|4866.5|4865.5|4871|4870|4871|4870|4863|4862.5|19769
1656066900000|2022-06-24 10:35:00|4870.5|4870.5|4874|4872.5|4876|4875|4869|4868.5|18689
1656067200000|2022-06-24 10:40:00|4874.5|4873|4877|4876|4877|4876|4872|4871.5|9954
1656067500000|2022-06-24 10:45:00|4878|4876.5|4883|4882|4885|4884|4877.5|4876.5|9627
1656067800000|2022-06-24 10:50:00|4883.5|4882.5|4882.5|4881.5|4885|4883.5|4876|4875.5|10996
1656068100000|2022-06-24 10:55:00|4882|4880.5|4878.5|4877.5|4883|4882|4877|4876|9242
1656068400000|2022-06-24 11:00:00|4878|4877|4876.5|4875|4880|4879|4875.5|4875|17237
1656068700000|2022-06-24 11:05:00|4876|4875.5|4883|4882|4883|4882.5|4875.5|4875|15546
1656069000000|2022-06-24 11:10:00|4883.5|4882.5|4884|4882.5|4884.5|4884|4881.5|4881|10915
1656069300000|2022-06-24 11:15:00|4883.5|4883|4887.5|4886.5|4888.5|4887.5|4881.5|4881|17231
1656069600000|2022-06-24 11:20:00|4887|4887|4892|4891|4892.5|4891|4887|4886|12402
1656069900000|2022-06-24 11:25:00|4892.5|4891.5|4903.5|4902.5|4907|4905.5|4892|4891.5|26855
1656070200000|2022-06-24 11:30:00|4903|4902|4898.5|4898|4903.5|4902.5|4894|4893.5|18675
1656070500000|2022-06-24 11:35:00|4899|4897|4889|4888|4899.5|4899|4889|4888|14196
1656070800000|2022-06-24 11:40:00|4889.5|4888.5|4886|4885|4893|4892|4886|4885|8449
1656071100000|2022-06-24 11:45:00|4885.5|4884.5|4883.5|4882.5|4886|4885.5|4882|4881.5|7808
1656071400000|2022-06-24 11:50:00|4884|4883|4883.5|4883|4886.5|4885.5|4879|4877.5|37720
1656071700000|2022-06-24 11:55:00|4883|4882.5|4895.5|4894.5|4895.5|4895|4883|4882.5|16859
1656072000000|2022-06-24 12:00:00|4895|4894|4893|4892.5|4898|4896.5|4891|4890.5|12437
1656072300000|2022-06-24 12:05:00|4892.5|4892|4889.5|4888.5|4892.5|4892|4887.5|4886.5|7766
1656072600000|2022-06-24 12:10:00|4890.5|4888|4887.5|4886|4891|4890.5|4884|4883|11648
1656072900000|2022-06-24 12:15:00|4888|4886.5|4908.5|4907.5|4912.5|4911.5|4887|4885.5|37979
1656073200000|2022-06-24 12:20:00|4909|4908|4901.5|4900.5|4909|4908.5|4898|4897|42708
1656073500000|2022-06-24 12:25:00|4902|4901|4902|4901|4906.5|4905.5|4902|4900.5|25514
1656073800000|2022-06-24 12:30:00|4901.5|4900.5|4896|4895.5|4902|4900.5|4893.5|4893|10881
1656074100000|2022-06-24 12:35:00|4896.5|4896|4893.5|4893|4899.5|4899|4893.5|4893|71880
1656074400000|2022-06-24 12:40:00|4894|4893.5|4904.5|4903.5|4906.5|4905.5|4893|4892.5|14777
1656074700000|2022-06-24 12:45:00|4905|4904|4910|4909|4910|4909|4902|4901.5|53687
1656075000000|2022-06-24 12:50:00|4909.5|4908.5|4906.5|4905.5|4910|4908.5|4905|4904|10162
1656075300000|2022-06-24 12:55:00|4907|4906|4909|4908|4911|4909.5|4906.5|4905.5|7978
1656075600000|2022-06-24 13:00:00|4908.5|4908.5|4905.5|4905|4912.5|4912|4905|4904.5|27169
1656075900000|2022-06-24 13:05:00|4905|4904.5|4897|4896|4905|4904.5|4893|4891.5|16138
1656076200000|2022-06-24 13:10:00|4896.5|4895.5|4888.5|4887.5|4897|4896|4884.5|4883.5|21155
1656076500000|2022-06-24 13:15:00|4888|4887|4888.5|4887.5|4892.5|4892|4886|4884.5|28039
1656076800000|2022-06-24 13:20:00|4889|4887|4895|4894|4901.5|4900.5|4887|4886|29852
1656077100000|2022-06-24 13:25:00|4895.5|4894.5|4898.5|4898|4900|4899|4891.5|4891|39332
1656077400000|2022-06-24 13:30:00|4899.5|4898.5|4885.5|4885|4901.5|4900|4882.5|4881|112183
1656077700000|2022-06-24 13:35:00|4885|4884.5|4885|4884|4887|4886|4870|4869|84702
1656078000000|2022-06-24 13:40:00|4885.5|4884.5|4906.5|4905.5|4906.5|4906|4885.5|4884|68294
1656078300000|2022-06-24 13:45:00|4906|4906|4913.5|4912.5|4916|4914.5|4901|4899.5|83387
1656078600000|2022-06-24 13:50:00|4914|4913|4903|4902|4914|4913|4897.5|4897|54520
1656078900000|2022-06-24 13:55:00|4903.5|4901.5|4907|4906|4911.5|4911|4903.5|4901.5|44662
1656079200000|2022-06-24 14:00:00|4906.5|4907|4948.5|4948|4949.5|4949|4906.5|4906|128870
1656079500000|2022-06-24 14:05:00|4949.5|4947|4953|4952.5|4954|4953|4942.5|4940.5|57034
1656079800000|2022-06-24 14:10:00|4952.5|4952|4951.5|4951|4959.5|4959|4947.5|4946.5|66074
1656080100000|2022-06-24 14:15:00|4951|4950.5|4954.5|4953.5|4957.5|4956.5|4948|4947.5|114721
1656080400000|2022-06-24 14:20:00|4955|4954|4964|4963|4965|4964|4954|4953.5|62422
1656080700000|2022-06-24 14:25:00|4963.5|4963.5|4961|4960.5|4970.5|4969.5|4961|4960|42936
1656081000000|2022-06-24 14:30:00|4961.5|4961|4970|4969.5|4974|4973|4960.5|4960|55846
1656081300000|2022-06-24 14:35:00|4970.5|4970|4966.5|4965.5|4975.5|4974|4962.5|4961.5|59717
1656081600000|2022-06-24 14:40:00|4967|4966|4962|4961.5|4969|4967.5|4956|4955|35485
1656081900000|2022-06-24 14:45:00|4962.5|4962|4971|4970|4971.5|4970|4959.5|4958|58232
1656082200000|2022-06-24 14:50:00|4971.5|4970.5|4970.5|4970|4975.5|4975|4968|4967.5|45142
1656082500000|2022-06-24 14:55:00|4971|4969.5|4979.5|4978.5|4980.5|4979.5|4968|4967.5|437289
1656082800000|2022-06-24 15:00:00|4980|4979|4991.5|4991|4994|4993.5|4978.5|4977.5|48398
1656083100000|2022-06-24 15:05:00|4991|4990|4987.5|4986.5|4995.5|4994.5|4987|4986|46578
1656083400000|2022-06-24 15:10:00|4987.5|4986|4981.5|4980|4989|4987.5|4980.5|4979|6884
1656083700000|2022-06-24 15:15:00|4982|4980.5|4981|4980|4985.5|4984.5|4981|4979.5|3532
1656084000000|2022-06-24 15:20:00|4981.5|4979.5|4977.5|4976|4982.5|4981|4974.5|4973|4389
1656084300000|2022-06-24 15:25:00|4977|4976.5|4989.5|4987|4990|4988|4977|4976|8370
1656313200000|2022-06-27 07:00:00|5075|5071|5102|5099|5102|5099|5069|5064|72612
1656313500000|2022-06-27 07:05:00|5103|5100|5134|5131|5158|5154|5101|5099|91131
1656313800000|2022-06-27 07:10:00|5135|5132|5128|5125|5140|5139|5114|5111|31155
1656314100000|2022-06-27 07:15:00|5127|5126|5144|5142|5148|5145|5126|5124|33198
1656314400000|2022-06-27 07:20:00|5143|5143|5148|5147|5154|5152|5138|5136|27587
1656314700000|2022-06-27 07:25:00|5150|5148|5166|5164|5166|5165|5145|5143|23695
1656315000000|2022-06-27 07:30:00|5167|5165|5187|5185|5187|5185|5165|5163|38399
1656315300000|2022-06-27 07:35:00|5186|5184|5199|5197|5199|5197|5179|5178|73985
1656315600000|2022-06-27 07:40:00|5198|5196|5180|5179|5200|5198|5179|5178|40593
1656315900000|2022-06-27 07:45:00|5179|5178|5167|5165|5180|5178|5165|5163|31026
1656316200000|2022-06-27 07:50:00|5166|5164|5167|5164|5175|5173|5164|5163|21646
1656316500000|2022-06-27 07:55:00|5168|5165|5158|5156|5181|5179|5157|5156|27670
1656316800000|2022-06-27 08:00:00|5157|5157|5154|5152|5166|5164|5149|5147|31519
1656317100000|2022-06-27 08:05:00|5153|5151|5157|5155|5167|5165|5152|5151|20785
1656317400000|2022-06-27 08:10:00|5156|5154|5135|5132|5157|5154|5132|5131|30459
1656317700000|2022-06-27 08:15:00|5134|5131|5141|5140|5141|5140|5127|5125|25536
1656318000000|2022-06-27 08:20:00|5142|5141|5130|5128|5144|5142|5127|5125|26473
1656318300000|2022-06-27 08:25:00|5129|5127|5126|5124|5136|5135|5122|5119|18143
1656318600000|2022-06-27 08:30:00|5125|5123|5120|5118|5131|5129|5119|5117|12813
1656318900000|2022-06-27 08:35:00|5119|5117|5120|5118|5129|5127|5117|5115|19199
1656319200000|2022-06-27 08:40:00|5119|5117|5125|5123|5135|5134|5118|5117|17013
1656319500000|2022-06-27 08:45:00|5126|5124|5124|5122|5130|5127|5114|5112|11718
1656319800000|2022-06-27 08:50:00|5126|5123|5112|5110|5130|5129|5112|5110|11548
1656320100000|2022-06-27 08:55:00|5113|5111|5120|5117|5123|5121|5112|5110|12935
1656320400000|2022-06-27 09:00:00|5121|5118|5119|5118|5128|5125|5118|5116|11794
1656320700000|2022-06-27 09:05:00|5118|5117|5108|5106|5121|5120|5104|5103|12253
1656321000000|2022-06-27 09:10:00|5109|5107|5117|5115|5125|5122|5109|5106|12653
1656321300000|2022-06-27 09:15:00|5118|5116|5128|5126|5128|5127|5113|5112|13219
1656321600000|2022-06-27 09:20:00|5127|5125|5128|5127|5133|5132|5126|5124|14353
1656321900000|2022-06-27 09:25:00|5127|5126|5138|5136|5141|5139|5123|5121|13837
1656322200000|2022-06-27 09:30:00|5137|5135|5131|5129|5138|5137|5129|5128|13474
1656322500000|2022-06-27 09:35:00|5130|5128|5125|5123|5133|5132|5125|5123|11247
1656322800000|2022-06-27 09:40:00|5124|5122|5121|5119|5124|5123|5117|5116|15364
1656323100000|2022-06-27 09:45:00|5120|5118|5116|5114|5124|5122|5116|5114|18742
1656323400000|2022-06-27 09:50:00|5115|5113|5118|5116|5122|5120|5114|5112|22512
1656323700000|2022-06-27 09:55:00|5117|5115|5129|5127|5129|5128|5115|5114|10426
1656324000000|2022-06-27 10:00:00|5130|5128|5124|5122|5132|5131|5119|5117|11453
1656324300000|2022-06-27 10:05:00|5123|5123|5125|5122|5127|5125|5119|5118|8824
1656324600000|2022-06-27 10:10:00|5126|5123|5122|5120|5127|5125|5120|5118|9727
1656324900000|2022-06-27 10:15:00|5123|5121|5130|5128|5131|5129|5123|5120|5701
1656325200000|2022-06-27 10:20:00|5129|5129|5128|5126|5130|5129|5123|5122|9369
1656325500000|2022-06-27 10:25:00|5127|5127|5126|5125|5131|5129|5123|5121|11785
1656325800000|2022-06-27 10:30:00|5127|5126|5129|5128|5132|5130|5125|5124|11595
1656326100000|2022-06-27 10:35:00|5128|5127|5134|5133|5136|5135|5123|5122|9974
1656326400000|2022-06-27 10:40:00|5133|5132|5131|5130|5136|5134|5125|5124|11025
1656326700000|2022-06-27 10:45:00|5130|5129|5130|5128|5135|5134|5129|5127|10651
1656327000000|2022-06-27 10:50:00|5131|5129|5138|5137|5139|5138|5131|5128|9203
1656327300000|2022-06-27 10:55:00|5137|5136|5138|5136|5138|5136|5132|5131|11759
1656327600000|2022-06-27 11:00:00|5139|5137|5123|5122|5139|5137|5123|5122|10619
1656327900000|2022-06-27 11:05:00|5124|5123|5124|5123|5125|5123|5117|5116|13103
1656328200000|2022-06-27 11:10:00|5123|5122|5118|5117|5123|5122|5116|5115|7813
1656328500000|2022-06-27 11:15:00|5119|5118|5121|5119|5126|5124|5119|5117|7839
1656328800000|2022-06-27 11:20:00|5120|5118|5120|5119|5124|5122|5116|5115|14843
1656329100000|2022-06-27 11:25:00|5119|5118|5110|5109|5119|5118|5108|5106|13521
1656329400000|2022-06-27 11:30:00|5111|5110|5117|5116|5118|5116|5109|5108|17153
1656329700000|2022-06-27 11:35:00|5116|5115|5123|5122|5128|5126|5114|5113|8438
1656330000000|2022-06-27 11:40:00|5124|5123|5126|5125|5129|5127|5121|5120|7847
1656330300000|2022-06-27 11:45:00|5127|5126|5117|5116|5127|5126|5117|5116|8009
1656330600000|2022-06-27 11:50:00|5116|5115|5113|5111|5123|5122|5112|5111|15171
1656330900000|2022-06-27 11:55:00|5112|5110|5107|5105|5115|5114|5105|5104|12883
1656331200000|2022-06-27 12:00:00|5106|5106|5102|5100|5112|5110|5102|5100|13074
1656331500000|2022-06-27 12:05:00|5101|5101|5090|5089|5102|5101|5084|5082|19940
1656331800000|2022-06-27 12:10:00|5091|5088|5096|5095|5098|5097|5088|5087|9846
1656332100000|2022-06-27 12:15:00|5095|5094|5103|5101|5103|5101|5093|5092|16195
1656332400000|2022-06-27 12:20:00|5102|5102|5091|5090|5103|5102|5090|5089|8916
1656332700000|2022-06-27 12:25:00|5090|5089|5079|5078|5095|5094|5079|5077|14358
1656333000000|2022-06-27 12:30:00|5080|5079|5077|5076|5084|5082|5073|5071|24023
1656333300000|2022-06-27 12:35:00|5078|5077|5078|5076|5081|5080|5072|5070|18773
1656333600000|2022-06-27 12:40:00|5077|5075|5078|5077|5087|5086|5076|5075|16080
1656333900000|2022-06-27 12:45:00|5077|5076|5074|5073|5077|5076|5069|5068|21232
1656334200000|2022-06-27 12:50:00|5075|5074|5078|5077|5082|5081|5067|5065|35915
1656334500000|2022-06-27 12:55:00|5077|5076|5071|5070|5077|5076|5063|5062|20878
1656334800000|2022-06-27 13:00:00|5072|5071|5077|5076|5081|5079|5069|5068|17631
1656335100000|2022-06-27 13:05:00|5076|5075|5073|5072|5076|5075|5070|5069|18188
1656335400000|2022-06-27 13:10:00|5072|5071|5068|5066|5073|5071|5065|5063|20177
1656335700000|2022-06-27 13:15:00|5067|5067|5067|5065|5074|5073|5065|5063|30814
1656336000000|2022-06-27 13:20:00|5068|5066|5064|5062|5068|5067|5057|5056|15816
1656336300000|2022-06-27 13:25:00|5063|5063|5072|5070|5072|5071|5059|5057|34095
1656336600000|2022-06-27 13:30:00|5073|5071|5034|5032|5078|5077|5033|5032|162384
1656336900000|2022-06-27 13:35:00|5033|5031|5047|5045|5054|5053|5032|5031|56104
1656337200000|2022-06-27 13:40:00|5046|5046|5053|5051|5056|5055|5041|5039|42849
1656337500000|2022-06-27 13:45:00|5052|5052|5049|5046|5056|5055|5045|5044|28267
1656337800000|2022-06-27 13:50:00|5048|5047|5055|5053|5057|5056|5045|5044|29359
1656338100000|2022-06-27 13:55:00|5054|5052|5051|5050|5055|5054|5044|5042|49291
1656338400000|2022-06-27 14:00:00|5052|5049|5067|5065|5072|5071|5052|5049|69988
1656338700000|2022-06-27 14:05:00|5066|5066|5052|5050|5067|5066|5045|5044|58269
1656339000000|2022-06-27 14:10:00|5053|5051|5058|5057|5058|5057|5046|5045|47143
1656339300000|2022-06-27 14:15:00|5057|5056|5056|5055|5064|5063|5049|5047|62054
1656339600000|2022-06-27 14:20:00|5055|5054|5056|5055|5059|5058|5053|5052|45986
1656339900000|2022-06-27 14:25:00|5057|5054|5066|5064|5068|5067|5051|5050|18885
1656340200000|2022-06-27 14:30:00|5065|5063|5066|5065|5069|5067|5060|5059|19980
1656340500000|2022-06-27 14:35:00|5065|5064|5068|5066|5071|5070|5057|5056|28369
1656340800000|2022-06-27 14:40:00|5069|5067|5073|5072|5076|5075|5068|5066|66969
1656341100000|2022-06-27 14:45:00|5074|5073|5081|5079|5081|5080|5069|5068|66895
1656341400000|2022-06-27 14:50:00|5082|5080|5074|5073|5084|5083|5074|5073|34142
1656341700000|2022-06-27 14:55:00|5075|5074|5071|5070|5078|5077|5070|5069|47171
1656342000000|2022-06-27 15:00:00|5072|5071|5069|5068|5073|5072|5067|5066|46800
1656342300000|2022-06-27 15:05:00|5070|5069|5069|5068|5074|5073|5066|5065|58648
1656342600000|2022-06-27 15:10:00|5070|5069|5074|5073|5077|5076|5067|5066|34698
1656342900000|2022-06-27 15:15:00|5075|5074|5068|5067|5079|5078|5068|5067|28865
1656343200000|2022-06-27 15:20:00|5067|5066|5067|5065|5072|5071|5063|5062|35511
1656343500000|2022-06-27 15:25:00|5066|5066|5069|5068|5071|5068|5064|5063|41485
1656399600000|2022-06-28 07:00:00|5172|5166|5238|5236|5240|5236|5172|5165|112831
1656399900000|2022-06-28 07:05:00|5239|5234|5260|5259|5260|5259|5231|5230|70206
1656400200000|2022-06-28 07:10:00|5261|5258|5266|5264|5284|5283|5259|5257|61553
1656400500000|2022-06-28 07:15:00|5265|5263|5272|5270|5276|5273|5259|5257|38898
1656400800000|2022-06-28 07:20:00|5273|5271|5260|5258|5275|5274|5249|5248|43010
1656401100000|2022-06-28 07:25:00|5259|5257|5241|5240|5260|5257|5233|5230|38791
1656401400000|2022-06-28 07:30:00|5240|5239|5258|5256|5259|5257|5235|5234|24586
1656401700000|2022-06-28 07:35:00|5259|5257|5261|5259|5270|5268|5257|5256|43882
1656402000000|2022-06-28 07:40:00|5262|5260|5236|5234|5273|5271|5223|5221|85747
1656402300000|2022-06-28 07:45:00|5235|5233|5228|5226|5253|5251|5222|5219|48822
1656402600000|2022-06-28 07:50:00|5229|5227|5235|5234|5240|5237|5226|5224|43309
1656402900000|2022-06-28 07:55:00|5236|5235|5230|5228|5237|5236|5221|5218|19839
1656403200000|2022-06-28 08:00:00|5229|5229|5267|5265|5269|5267|5229|5228|30997
1656403500000|2022-06-28 08:05:00|5268|5266|5251|5249|5269|5267|5250|5248|27866
1656403800000|2022-06-28 08:10:00|5249|5248|5252|5250|5263|5262|5246|5244|25699
1656404100000|2022-06-28 08:15:00|5253|5251|5247|5245|5259|5258|5244|5243|10416
1656404400000|2022-06-28 08:20:00|5248|5246|5248|5245|5250|5249|5242|5241|25797
1656404700000|2022-06-28 08:25:00|5249|5246|5242|5240|5249|5248|5236|5235|19108
1656405000000|2022-06-28 08:30:00|5243|5241|5231|5230|5247|5245|5228|5227|21333
1656405300000|2022-06-28 08:35:00|5232|5231|5239|5237|5243|5241|5228|5227|25650
1656405600000|2022-06-28 08:40:00|5238|5236|5225|5223|5238|5236|5224|5223|10986
1656405900000|2022-06-28 08:45:00|5226|5224|5213|5211|5229|5227|5211|5210|10336
1656406200000|2022-06-28 08:50:00|5214|5212|5213|5212|5221|5220|5212|5210|10239
1656406500000|2022-06-28 08:55:00|5212|5211|5219|5217|5224|5223|5210|5209|13290
1656406800000|2022-06-28 09:00:00|5220|5218|5217|5215|5226|5224|5217|5215|8961
1656407100000|2022-06-28 09:05:00|5218|5216|5222|5219|5225|5223|5217|5215|12462
1656407400000|2022-06-28 09:10:00|5221|5220|5229|5228|5229|5228|5221|5220|12849
1656407700000|2022-06-28 09:15:00|5230|5229|5222|5220|5234|5232|5222|5219|11837
1656408000000|2022-06-28 09:20:00|5223|5221|5223|5222|5229|5227|5219|5217|24014
1656408300000|2022-06-28 09:25:00|5222|5221|5221|5219|5224|5222|5215|5214|33821
1656408600000|2022-06-28 09:30:00|5220|5220|5233|5231|5252|5249|5214|5212|72486
1656408900000|2022-06-28 09:35:00|5232|5230|5233|5231|5238|5236|5226|5224|36415
1656409200000|2022-06-28 09:40:00|5235|5232|5233|5231|5240|5238|5226|5224|17030
1656409500000|2022-06-28 09:45:00|5234|5232|5222|5220|5235|5234|5219|5217|13836
1656409800000|2022-06-28 09:50:00|5223|5221|5225|5224|5229|5227|5222|5220|13462
1656410100000|2022-06-28 09:55:00|5224|5223|5223|5221|5225|5223|5217|5215|12706
1656410400000|2022-06-28 10:00:00|5222|5220|5205|5202|5222|5220|5204|5202|15653
1656410700000|2022-06-28 10:05:00|5204|5203|5202|5201|5207|5205|5201|5200|17009
1656411000000|2022-06-28 10:10:00|5201|5200|5202|5201|5209|5208|5200|5198|13361
1656411300000|2022-06-28 10:15:00|5201|5200|5184|5183|5202|5201|5184|5183|8221
1656411600000|2022-06-28 10:20:00|5183|5182|5196|5194|5202|5201|5183|5182|24164
1656411900000|2022-06-28 10:25:00|5195|5193|5197|5195|5199|5197|5191|5189|15196
1656412200000|2022-06-28 10:30:00|5196|5194|5202|5200|5205|5204|5195|5194|23155
1656412500000|2022-06-28 10:35:00|5201|5199|5194|5192|5201|5200|5190|5188|18454
1656412800000|2022-06-28 10:40:00|5195|5193|5190|5189|5196|5195|5190|5189|4913
1656413100000|2022-06-28 10:45:00|5191|5190|5192|5191|5192|5191|5188|5186|14197
1656413400000|2022-06-28 10:50:00|5193|5192|5196|5194|5199|5198|5189|5188|17702
1656413700000|2022-06-28 10:55:00|5197|5195|5206|5204|5207|5205|5197|5194|13215
1656414000000|2022-06-28 11:00:00|5207|5205|5197|5195|5207|5206|5193|5192|13931
1656414300000|2022-06-28 11:05:00|5196|5194|5191|5189|5196|5194|5190|5188|10227
1656414600000|2022-06-28 11:10:00|5192|5190|5195|5193|5195|5193|5188|5186|15217
1656414900000|2022-06-28 11:15:00|5196|5194|5198|5197|5205|5203|5193|5192|11211
1656415200000|2022-06-28 11:20:00|5199|5198|5200|5198|5200|5198|5194|5192|9837
1656415500000|2022-06-28 11:25:00|5199|5199|5199|5197|5202|5201|5195|5194|22917
1656415800000|2022-06-28 11:30:00|5200|5198|5193|5191|5201|5200|5192|5191|34629
1656416100000|2022-06-28 11:35:00|5194|5192|5191|5190|5196|5195|5190|5188|15920
1656416400000|2022-06-28 11:40:00|5190|5189|5191|5189|5195|5194|5188|5186|22352
1656416700000|2022-06-28 11:45:00|5192|5190|5189|5188|5193|5192|5188|5187|13823
1656417000000|2022-06-28 11:50:00|5188|5187|5179|5177|5190|5188|5179|5177|16080
1656417300000|2022-06-28 11:55:00|5180|5178|5193|5191|5195|5193|5175|5173|11672
1656417600000|2022-06-28 12:00:00|5192|5190|5194|5192|5195|5194|5187|5185|14911
1656417900000|2022-06-28 12:05:00|5193|5191|5190|5189|5194|5193|5188|5186|22078
1656418200000|2022-06-28 12:10:00|5189|5188|5176|5174|5191|5189|5176|5174|6194
1656418500000|2022-06-28 12:15:00|5175|5175|5174|5172|5184|5182|5173|5172|19147
1656418800000|2022-06-28 12:20:00|5173|5173|5173|5171|5179|5177|5168|5167|18795
1656419100000|2022-06-28 12:25:00|5174|5172|5174|5173|5175|5174|5171|5170|14348
1656419400000|2022-06-28 12:30:00|5175|5174|5160|5159|5178|5177|5160|5159|17675
1656419700000|2022-06-28 12:35:00|5159|5158|5171|5169|5171|5170|5156|5155|33611
1656420000000|2022-06-28 12:40:00|5170|5168|5166|5164|5172|5170|5165|5163|13889
1656420300000|2022-06-28 12:45:00|5168|5165|5163|5160|5170|5168|5161|5160|10483
1656420600000|2022-06-28 12:50:00|5162|5161|5164|5162|5167|5166|5160|5158|19716
1656420900000|2022-06-28 12:55:00|5163|5163|5158|5156|5164|5163|5157|5155|19329
1656421200000|2022-06-28 13:00:00|5157|5157|5166|5165|5168|5166|5157|5156|19127
1656421500000|2022-06-28 13:05:00|5167|5166|5156|5155|5170|5169|5156|5154|62859
1656421800000|2022-06-28 13:10:00|5155|5154|5146|5144|5156|5155|5143|5142|38298
1656422100000|2022-06-28 13:15:00|5145|5143|5144|5143|5148|5147|5135|5134|41287
1656422400000|2022-06-28 13:20:00|5145|5144|5153|5152|5159|5158|5145|5144|23767
1656422700000|2022-06-28 13:25:00|5152|5151|5160|5158|5160|5158|5146|5144|23758
1656423000000|2022-06-28 13:30:00|5159|5157|5169|5168|5170|5168|5153|5152|71365
1656423300000|2022-06-28 13:35:00|5170|5169|5174|5173|5175|5173|5165|5164|60903
1656423600000|2022-06-28 13:40:00|5173|5172|5177|5176|5183|5182|5172|5171|42808
1656423900000|2022-06-28 13:45:00|5176|5175|5189|5188|5192|5191|5176|5174|54698
1656424200000|2022-06-28 13:50:00|5190|5189|5191|5190|5193|5191|5180|5179|37919
1656424500000|2022-06-28 13:55:00|5192|5191|5196|5194|5197|5196|5190|5188|41593
1656424800000|2022-06-28 14:00:00|5195|5193|5192|5191|5206|5205|5185|5183|40415
1656425100000|2022-06-28 14:05:00|5193|5192|5193|5192|5195|5194|5181|5179|39199
1656425400000|2022-06-28 14:10:00|5192|5191|5204|5203|5205|5204|5188|5186|23554
1656425700000|2022-06-28 14:15:00|5205|5204|5199|5198|5207|5206|5199|5197|25218
1656426000000|2022-06-28 14:20:00|5198|5197|5180|5178|5199|5198|5176|5175|60596
1656426300000|2022-06-28 14:25:00|5181|5179|5173|5171|5182|5181|5171|5170|28215
1656426600000|2022-06-28 14:30:00|5172|5172|5159|5158|5174|5173|5157|5156|45365
1656426900000|2022-06-28 14:35:00|5160|5159|5168|5167|5168|5167|5155|5154|43005
1656427200000|2022-06-28 14:40:00|5167|5166|5171|5170|5173|5172|5162|5160|39786
1656427500000|2022-06-28 14:45:00|5170|5169|5153|5152|5172|5171|5152|5151|35972
1656427800000|2022-06-28 14:50:00|5154|5153|5163|5162|5165|5163|5153|5152|36782
1656428100000|2022-06-28 14:55:00|5164|5163|5158|5156|5167|5166|5156|5154|59842
1656428400000|2022-06-28 15:00:00|5157|5157|5164|5162|5165|5164|5155|5153|58060
1656428700000|2022-06-28 15:05:00|5165|5163|5173|5171|5178|5177|5164|5163|69244
1656429000000|2022-06-28 15:10:00|5174|5172|5170|5169|5176|5175|5168|5167|46879
1656429300000|2022-06-28 15:15:00|5169|5168|5157|5156|5170|5169|5156|5155|34732
1656429600000|2022-06-28 15:20:00|5156|5155|5145|5144|5158|5156|5144|5142|56369
1656429900000|2022-06-28 15:25:00|5146|5145|5155|5152|5155|5154|5144|5143|63926
1656486000000|2022-06-29 07:00:00|5085|5080|5114|5111|5133|5129|5081|5075|45104
1656486300000|2022-06-29 07:05:00|5115|5112|5105|5103|5118|5115|5101|5098|30729
1656486600000|2022-06-29 07:10:00|5104|5102|5125|5123|5126|5124|5099|5097|27655
1656486900000|2022-06-29 07:15:00|5124|5122|5123|5119|5132|5130|5115|5113|16597
1656487200000|2022-06-29 07:20:00|5122|5120|5136|5135|5141|5138|5120|5119|22370
1656487500000|2022-06-29 07:25:00|5137|5134|5133|5131|5146|5145|5129|5127|20444
1656487800000|2022-06-29 07:30:00|5132|5130|5113|5111|5132|5131|5102|5101|14812
1656488100000|2022-06-29 07:35:00|5112|5110|5102|5100|5115|5113|5100|5098|14813
1656488400000|2022-06-29 07:40:00|5103|5101|5101|5099|5108|5106|5091|5090|17345
1656488700000|2022-06-29 07:45:00|5102|5098|5093|5091|5107|5105|5090|5089|16982
1656489000000|2022-06-29 07:50:00|5094|5092|5094|5092|5103|5101|5083|5081|29476
1656489300000|2022-06-29 07:55:00|5093|5091|5088|5086|5098|5097|5087|5085|11722
1656489600000|2022-06-29 08:00:00|5089|5087|5105|5103|5108|5105|5089|5087|17040
1656489900000|2022-06-29 08:05:00|5104|5102|5111|5110|5118|5116|5100|5098|12608
1656490200000|2022-06-29 08:10:00|5110|5109|5121|5120|5131|5130|5110|5109|39107
1656490500000|2022-06-29 08:15:00|5122|5121|5131|5129|5133|5132|5118|5117|19731
1656490800000|2022-06-29 08:20:00|5132|5130|5147|5146|5151|5149|5132|5130|44258
1656491100000|2022-06-29 08:25:00|5148|5147|5132|5130|5149|5148|5131|5130|26095
1656491400000|2022-06-29 08:30:00|5133|5131|5124|5123|5134|5133|5122|5120|17902
1656491700000|2022-06-29 08:35:00|5125|5124|5129|5128|5137|5135|5125|5123|19742
1656492000000|2022-06-29 08:40:00|5128|5127|5125|5123|5132|5130|5121|5118|18047
1656492300000|2022-06-29 08:45:00|5124|5122|5130|5128|5130|5128|5120|5119|11331
1656492600000|2022-06-29 08:50:00|5129|5129|5126|5124|5131|5130|5120|5119|10339
1656492900000|2022-06-29 08:55:00|5127|5125|5143|5142|5144|5142|5127|5124|35524
1656493200000|2022-06-29 09:00:00|5142|5141|5142|5141|5142|5141|5131|5130|14391
1656493500000|2022-06-29 09:05:00|5141|5140|5144|5142|5144|5142|5133|5132|12798
1656493800000|2022-06-29 09:10:00|5145|5143|5153|5151|5153|5151|5143|5142|12479
1656494100000|2022-06-29 09:15:00|5152|5152|5150|5148|5160|5159|5148|5147|20629
1656494400000|2022-06-29 09:20:00|5149|5149|5149|5147|5153|5152|5147|5146|10313
1656494700000|2022-06-29 09:25:00|5148|5146|5157|5155|5158|5156|5146|5144|12703
1656495000000|2022-06-29 09:30:00|5156|5156|5146|5145|5157|5156|5143|5142|13218
1656495300000|2022-06-29 09:35:00|5147|5144|5151|5149|5155|5153|5145|5144|24624
1656495600000|2022-06-29 09:40:00|5150|5148|5159|5158|5159|5158|5147|5146|12508
1656495900000|2022-06-29 09:45:00|5158|5157|5156|5154|5165|5164|5150|5149|22739
1656496200000|2022-06-29 09:50:00|5155|5155|5148|5146|5156|5155|5144|5142|13515
1656496500000|2022-06-29 09:55:00|5147|5147|5133|5131|5148|5147|5127|5125|10768
1656496800000|2022-06-29 10:00:00|5134|5132|5130|5128|5138|5136|5129|5127|21350
1656497100000|2022-06-29 10:05:00|5129|5129|5131|5129|5135|5134|5128|5126|15609
1656497400000|2022-06-29 10:10:00|5130|5128|5137|5135|5137|5135|5128|5126|17710
1656497700000|2022-06-29 10:15:00|5136|5136|5149|5148|5151|5149|5136|5136|14112
1656498000000|2022-06-29 10:20:00|5150|5149|5143|5141|5154|5152|5139|5138|8002
1656498300000|2022-06-29 10:25:00|5142|5140|5131|5130|5142|5141|5129|5127|17540
1656498600000|2022-06-29 10:30:00|5132|5131|5130|5129|5135|5133|5130|5129|20489
1656498900000|2022-06-29 10:35:00|5131|5130|5138|5137|5140|5138|5129|5128|13864
1656499200000|2022-06-29 10:40:00|5137|5136|5146|5145|5150|5148|5136|5135|46471
1656499500000|2022-06-29 10:45:00|5147|5144|5149|5147|5149|5147|5136|5135|7156
1656499800000|2022-06-29 10:50:00|5150|5148|5153|5151|5154|5153|5146|5145|14655
1656500100000|2022-06-29 10:55:00|5152|5150|5171|5169|5175|5174|5151|5150|13565
1656500400000|2022-06-29 11:00:00|5170|5168|5172|5171|5175|5174|5167|5165|10055
1656500700000|2022-06-29 11:05:00|5171|5170|5170|5169|5172|5171|5166|5165|10373
1656501000000|2022-06-29 11:10:00|5171|5170|5162|5160|5171|5170|5158|5156|14590
1656501300000|2022-06-29 11:15:00|5161|5159|5159|5157|5161|5159|5152|5151|13022
1656501600000|2022-06-29 11:20:00|5158|5156|5155|5153|5161|5160|5152|5151|17796
1656501900000|2022-06-29 11:25:00|5154|5154|5159|5158|5161|5160|5154|5152|8264
1656502200000|2022-06-29 11:30:00|5160|5159|5161|5159|5163|5162|5157|5156|4128
1656502500000|2022-06-29 11:35:00|5160|5160|5163|5161|5163|5161|5158|5157|6288
1656502800000|2022-06-29 11:40:00|5162|5162|5166|5164|5166|5164|5161|5159|13332
1656503100000|2022-06-29 11:45:00|5165|5163|5172|5171|5176|5175|5164|5163|31621
1656503400000|2022-06-29 11:50:00|5171|5170|5175|5174|5177|5175|5171|5169|13244
1656503700000|2022-06-29 11:55:00|5174|5173|5186|5184|5189|5187|5172|5171|14525
1656504000000|2022-06-29 12:00:00|5185|5183|5189|5187|5191|5189|5183|5182|12586
1656504300000|2022-06-29 12:05:00|5190|5188|5191|5189|5195|5193|5186|5185|26619
1656504600000|2022-06-29 12:10:00|5190|5188|5189|5188|5197|5195|5189|5188|11596
1656504900000|2022-06-29 12:15:00|5188|5187|5181|5179|5191|5190|5180|5178|7472
1656505200000|2022-06-29 12:20:00|5182|5180|5168|5167|5182|5180|5168|5166|6487
1656505500000|2022-06-29 12:25:00|5169|5168|5174|5173|5176|5174|5168|5167|7433
1656505800000|2022-06-29 12:30:00|5175|5174|5170|5168|5177|5176|5163|5162|9461
1656506100000|2022-06-29 12:35:00|5169|5167|5160|5159|5169|5167|5159|5158|8666
1656506400000|2022-06-29 12:40:00|5161|5160|5161|5160|5167|5166|5157|5155|8825
1656506700000|2022-06-29 12:45:00|5160|5159|5166|5165|5172|5170|5160|5158|11325
1656507000000|2022-06-29 12:50:00|5167|5166|5178|5176|5182|5180|5167|5165|19970
1656507300000|2022-06-29 12:55:00|5177|5175|5174|5173|5178|5176|5164|5162|5269
1656507600000|2022-06-29 13:00:00|5175|5172|5175|5173|5181|5179|5173|5171|18852
1656507900000|2022-06-29 13:05:00|5176|5174|5174|5172|5185|5183|5169|5167|9692
1656508200000|2022-06-29 13:10:00|5173|5171|5169|5167|5174|5173|5166|5164|8975
1656508500000|2022-06-29 13:15:00|5168|5166|5173|5170|5176|5174|5161|5159|9300
1656508800000|2022-06-29 13:20:00|5174|5171|5168|5166|5175|5173|5165|5163|8076
1656509100000|2022-06-29 13:25:00|5169|5167|5170|5168|5171|5170|5163|5161|19393
1656509400000|2022-06-29 13:30:00|5169|5167|5147|5145|5182|5181|5142|5140|79391
1656509700000|2022-06-29 13:35:00|5146|5144|5140|5138|5148|5146|5137|5135|27285
1656510000000|2022-06-29 13:40:00|5141|5137|5136|5133|5141|5138|5128|5127|26563
1656510300000|2022-06-29 13:45:00|5135|5132|5135|5133|5137|5135|5122|5121|27496
1656510600000|2022-06-29 13:50:00|5134|5132|5146|5145|5156|5154|5133|5132|24408
1656510900000|2022-06-29 13:55:00|5145|5144|5152|5150|5154|5153|5138|5137|47752
1656511200000|2022-06-29 14:00:00|5151|5149|5154|5153|5157|5156|5145|5144|50467
1656511500000|2022-06-29 14:05:00|5155|5154|5150|5148|5155|5154|5146|5145|34688
1656511800000|2022-06-29 14:10:00|5149|5147|5154|5153|5163|5162|5147|5146|35652
1656512100000|2022-06-29 14:15:00|5155|5152|5138|5136|5155|5154|5137|5135|25407
1656512400000|2022-06-29 14:20:00|5137|5135|5144|5142|5144|5143|5135|5134|29027
1656512700000|2022-06-29 14:25:00|5143|5143|5139|5138|5151|5150|5135|5133|32748
1656513000000|2022-06-29 14:30:00|5140|5139|5132|5130|5140|5139|5128|5126|29260
1656513300000|2022-06-29 14:35:00|5131|5131|5126|5125|5132|5131|5120|5118|32437
1656513600000|2022-06-29 14:40:00|5127|5126|5122|5121|5128|5127|5121|5119|19874
1656513900000|2022-06-29 14:45:00|5123|5122|5120|5118|5126|5125|5116|5114|30137
1656514200000|2022-06-29 14:50:00|5121|5119|5111|5109|5121|5120|5107|5105|27391
1656514500000|2022-06-29 14:55:00|5110|5110|5111|5110|5113|5112|5107|5106|32555
1656514800000|2022-06-29 15:00:00|5112|5111|5104|5103|5114|5113|5102|5101|28896
1656515100000|2022-06-29 15:05:00|5105|5104|5101|5099|5107|5106|5099|5097|438032
1656515400000|2022-06-29 15:10:00|5100|5098|5099|5097|5105|5104|5097|5096|31298
1656515700000|2022-06-29 15:15:00|5098|5098|5099|5098|5103|5102|5097|5096|29937
1656516000000|2022-06-29 15:20:00|5098|5097|5095|5094|5100|5099|5090|5088|51424
1656516300000|2022-06-29 15:25:00|5096|5095|5096|5093|5098|5097|5091|5089|61005
1656572400000|2022-06-30 07:00:00|5059|5032|4995.5|4992.5|5060|5049|4962.5|4960|108981
1656572700000|2022-06-30 07:05:00|4995|4991.5|4999.5|4996|5008|5004|4982.5|4979|53962
1656573000000|2022-06-30 07:10:00|4999|4996.5|5003|5001|5004|5002|4980.5|4978|69326
1656573300000|2022-06-30 07:15:00|5002|4999|4985.5|4984|5002|4999.5|4982|4981|30339
1656573600000|2022-06-30 07:20:00|4985|4983.5|5001|4999|5009|5008|4984|4982|35659
1656573900000|2022-06-30 07:25:00|5002|4999.5|5012|5009|5023|5020|5002|4999.5|22580
1656574200000|2022-06-30 07:30:00|5011|5010|5021|5019|5021|5019|5001|4999.5|19827
1656574500000|2022-06-30 07:35:00|5022|5020|5014|5012|5022|5021|5005|5002|30943
1656574800000|2022-06-30 07:40:00|5015|5013|5035|5033|5036|5034|5012|5011|22449
1656575100000|2022-06-30 07:45:00|5036|5032|5031|5030|5039|5038|5023|5022|13136
1656575400000|2022-06-30 07:50:00|5032|5031|5029|5027|5035|5033|5028|5026|16676
1656575700000|2022-06-30 07:55:00|5028|5026|5024|5023|5033|5031|5023|5021|12716
1656576000000|2022-06-30 08:00:00|5025|5024|5035|5034|5041|5039|5024|5023|11288
1656576300000|2022-06-30 08:05:00|5036|5035|5035|5033|5050|5049|5031|5029|25828
1656576600000|2022-06-30 08:10:00|5036|5034|5035|5034|5050|5048|5032|5030|14106
1656576900000|2022-06-30 08:15:00|5034|5033|5024|5023|5039|5038|5024|5023|28198
1656577200000|2022-06-30 08:20:00|5023|5022|5016|5014|5025|5024|5015|5013|23612
1656577500000|2022-06-30 08:25:00|5017|5015|5007|5005|5019|5018|5005|5003|14659
1656577800000|2022-06-30 08:30:00|5008|5006|5010|5009|5016|5013|5001|5000|23993
1656578100000|2022-06-30 08:35:00|5009|5008|5017|5015|5021|5019|5003|5002|36694
1656578400000|2022-06-30 08:40:00|5016|5014|5037|5035|5038|5036|5011|5009|50693
1656578700000|2022-06-30 08:45:00|5036|5034|5027|5025|5037|5035|5026|5024|11134
1656579000000|2022-06-30 08:50:00|5026|5024|5032|5030|5036|5035|5025|5023|79775
1656579300000|2022-06-30 08:55:00|5031|5029|5019|5017|5031|5029|5016|5015|97999
1656579600000|2022-06-30 09:00:00|5020|5018|5014|5012|5020|5018|5012|5011|14766
1656579900000|2022-06-30 09:05:00|5013|5013|5012|5010|5023|5020|5012|5010|9486
1656580200000|2022-06-30 09:10:00|5011|5009|5006|5004|5014|5013|5006|5004|9255
1656580500000|2022-06-30 09:15:00|5005|5003|4993.5|4992|5006|5004|4992|4991|22843
1656580800000|2022-06-30 09:20:00|4994|4992.5|5006|5005|5008|5006|4993.5|4992.5|10032
1656581100000|2022-06-30 09:25:00|5005|5004|4991.5|4990.5|5006|5005|4991.5|4990|36213
1656581400000|2022-06-30 09:30:00|4991|4990|5001|5000|5006|5005|4988|4987|13488
1656581700000|2022-06-30 09:35:00|5002|5001|5002|5001|5005|5004|4996.5|4994.5|10197
1656582000000|2022-06-30 09:40:00|5003|5002|5005|5003|5008|5007|4999.5|4999|71480
1656582300000|2022-06-30 09:45:00|5006|5004|5001|4999|5006|5005|4999.5|4999|11275
1656582600000|2022-06-30 09:50:00|5000|4999.5|4988|4986.5|5001|4999.5|4986.5|4985|17250
1656582900000|2022-06-30 09:55:00|4989|4987|5027|5025|5028|5025|4988.5|4987|23821
1656583200000|2022-06-30 10:00:00|5026|5024|5029|5027|5035|5034|5021|5020|21593
1656583500000|2022-06-30 10:05:00|5028|5028|5025|5023|5029|5028|5021|5019|4625
1656583800000|2022-06-30 10:10:00|5026|5024|5025|5023|5028|5027|5023|5022|26523
1656584100000|2022-06-30 10:15:00|5024|5022|5021|5020|5029|5028|5017|5015|8980
1656584400000|2022-06-30 10:20:00|5020|5019|5017|5015|5022|5021|5014|5013|11439
1656584700000|2022-06-30 10:25:00|5016|5014|5007|5005|5016|5014|5006|5005|14028
1656585000000|2022-06-30 10:30:00|5008|5006|5002|5001|5010|5009|5002|5001|6739
1656585300000|2022-06-30 10:35:00|5001|5000|4993.5|4992|5006|5004|4992.5|4991|20591
1656585600000|2022-06-30 10:40:00|4993|4991|5001|4999.5|5004|5003|4986.5|4986|27191
1656585900000|2022-06-30 10:45:00|5000|4999|4997|4995.5|5001|4999|4988.5|4987.5|14425
1656586200000|2022-06-30 10:50:00|4996.5|4995|5002|5001|5005|5004|4996|4995|10162
1656586500000|2022-06-30 10:55:00|5001|5000|5007|5006|5008|5006|5000|4999|9152
1656586800000|2022-06-30 11:00:00|5008|5007|4997|4996|5012|5010|4993|4992|16290
1656587100000|2022-06-30 11:05:00|4997.5|4996.5|5002|5001|5006|5004|4996|4995.5|12999
1656587400000|2022-06-30 11:10:00|5003|5002|5007|5005|5007|5005|5001|4999|8996
1656587700000|2022-06-30 11:15:00|5006|5006|5003|5002|5007|5006|5001|5000|4539
1656588000000|2022-06-30 11:20:00|5004|5003|5004|5002|5008|5007|5001|5000|6955
1656588300000|2022-06-30 11:25:00|5003|5001|5006|5005|5008|5007|5001|5000|5308
1656588600000|2022-06-30 11:30:00|5005|5004|4994|4993.5|5005|5004|4994|4993.5|13120
1656588900000|2022-06-30 11:35:00|4993.5|4993|4980.5|4979.5|4994|4993|4980|4979|18128
1656589200000|2022-06-30 11:40:00|4980|4979|4981|4980|4983|4981.5|4976.5|4976|22250
1656589500000|2022-06-30 11:45:00|4981.5|4980.5|4984|4983|4986.5|4985|4979|4978.5|60700
1656589800000|2022-06-30 11:50:00|4983.5|4982.5|4977.5|4976|4985.5|4983.5|4977.5|4976|11038
1656590100000|2022-06-30 11:55:00|4977|4976.5|4976|4974.5|4978|4976.5|4968.5|4967.5|11208
1656590400000|2022-06-30 12:00:00|4975.5|4974|4970.5|4969|4977|4975.5|4969|4968|14878
1656590700000|2022-06-30 12:05:00|4970|4968.5|4962|4961|4976|4975|4961|4960|10981
1656591000000|2022-06-30 12:10:00|4961.5|4960.5|4965|4964|4967|4966.5|4956|4955|24635
1656591300000|2022-06-30 12:15:00|4964.5|4963.5|4952|4951|4964.5|4963.5|4949|4947.5|25687
1656591600000|2022-06-30 12:20:00|4952.5|4951.5|4953|4951.5|4957.5|4956|4950.5|4949.5|20500
1656591900000|2022-06-30 12:25:00|4952.5|4951|4945.5|4944.5|4955.5|4954.5|4943.5|4942|12129
1656592200000|2022-06-30 12:30:00|4946|4944|4960.5|4959|4961|4959.5|4946|4944|44994
1656592500000|2022-06-30 12:35:00|4960|4959.5|4944|4943|4963.5|4962|4944|4943|21275
1656592800000|2022-06-30 12:40:00|4944.5|4943.5|4951.5|4950|4955|4953.5|4942|4940.5|15156
1656593100000|2022-06-30 12:45:00|4951|4949.5|4946|4944.5|4958|4956.5|4944|4942.5|17111
1656593400000|2022-06-30 12:50:00|4945.5|4944|4929|4928.5|4946|4945|4929|4928.5|25276
1656593700000|2022-06-30 12:55:00|4928.5|4928|4926.5|4925.5|4929|4928.5|4921.5|4920.5|67810
1656594000000|2022-06-30 13:00:00|4926|4926|4941.5|4940|4941.5|4940.5|4919|4918|33274
1656594300000|2022-06-30 13:05:00|4941|4939.5|4935.5|4933.5|4941|4939.5|4934.5|4933|26002
1656594600000|2022-06-30 13:10:00|4935|4933|4926.5|4925|4938.5|4937|4924.5|4923|22184
1656594900000|2022-06-30 13:15:00|4926|4925.5|4940|4939|4943|4941|4925|4924|11421
1656595200000|2022-06-30 13:20:00|4940.5|4939.5|4934.5|4933|4944.5|4943|4933|4931|19136
1656595500000|2022-06-30 13:25:00|4934|4932.5|4935.5|4934|4940.5|4940|4927.5|4926.5|76855
1656595800000|2022-06-30 13:30:00|4935|4934.5|4939|4938|4943|4942.5|4922|4921|88579
1656596100000|2022-06-30 13:35:00|4938.5|4937.5|4921|4920|4943.5|4942|4920.5|4919.5|52231
1656596400000|2022-06-30 13:40:00|4920.5|4919.5|4918|4917.5|4926.5|4926|4917|4916|41059
1656596700000|2022-06-30 13:45:00|4918.5|4918|4913|4912|4925.5|4924|4913|4911.5|25906
1656597000000|2022-06-30 13:50:00|4912.5|4911.5|4902|4901|4913.5|4912.5|4901|4900|42786
1656597300000|2022-06-30 13:55:00|4901.5|4900.5|4885|4883.5|4901.5|4901|4877.5|4875.5|69377
1656597600000|2022-06-30 14:00:00|4884.5|4883|4872.5|4872|4884.5|4883|4867|4866|56629
1656597900000|2022-06-30 14:05:00|4872|4871.5|4877.5|4876|4879.5|4878.5|4864.5|4864|36399
1656598200000|2022-06-30 14:10:00|4887|4886.5|4902.5|4900.5|4903|4901.5|4887|4885.5|3417
1656598500000|2022-06-30 14:15:00|4902|4901|4896.5|4895|4902.5|4901|4894.5|4893|69472
1656598800000|2022-06-30 14:20:00|4896|4894|4896|4895|4900.5|4899.5|4889.5|4889|30858
1656599100000|2022-06-30 14:25:00|4895.5|4894.5|4902.5|4901.5|4910.5|4910|4890.5|4890|98749
1656599400000|2022-06-30 14:30:00|4902|4901|4920.5|4920|4922|4920.5|4900|4899|15813
1656599700000|2022-06-30 14:35:00|4919.5|4919|4897|4896.5|4924.5|4923.5|4897|4895.5|53843
1656600000000|2022-06-30 14:40:00|4896.5|4896|4890.5|4889.5|4902.5|4901.5|4888|4887|25508
1656600300000|2022-06-30 14:45:00|4890|4889|4879|4878|4892|4891|4873|4871.5|41504
1656600600000|2022-06-30 14:50:00|4880|4878.5|4887.5|4886.5|4887.5|4886.5|4870.5|4870|30713
1656600900000|2022-06-30 14:55:00|4887|4886|4901|4900|4901|4900.5|4885.5|4884|58669
1656601200000|2022-06-30 15:00:00|4900.5|4899.5|4908.5|4908|4908.5|4908|4896|4895|60612
1656601500000|2022-06-30 15:05:00|4909|4908.5|4906.5|4905.5|4912|4911.5|4901.5|4900.5|24114
1656601800000|2022-06-30 15:10:00|4910.5|4909|4920.5|4919.5|4923|4922|4909|4907|28598
1656602100000|2022-06-30 15:15:00|4920|4919|4927|4926.5|4931|4930|4918.5|4917.5|32865
1656602400000|2022-06-30 15:20:00|4927.5|4926|4932|4931|4934.5|4933.5|4925.5|4925|46967
1656602700000|2022-06-30 15:25:00|4931.5|4930.5|4931|4929|4948|4947|4928.5|4927.5|72802
1656658800000|2022-07-01 07:00:00|4846|4832.5|4842.5|4839|4860.5|4853|4816|4812.5|103183
1656659100000|2022-07-01 07:05:00|4843.5|4839.5|4890.5|4888.5|4890.5|4888.5|4843.5|4839.5|43164
1656659400000|2022-07-01 07:10:00|4891.5|4889|4863|4861.5|4894.5|4891|4862.5|4860|21727
1656659700000|2022-07-01 07:15:00|4864|4862|4871.5|4869.5|4872|4870.5|4853|4851.5|15832
1656660000000|2022-07-01 07:20:00|4871|4870|4896.5|4894.5|4898.5|4895.5|4863.5|4861.5|10636
1656660300000|2022-07-01 07:25:00|4897|4895|4890.5|4888|4900|4898.5|4888|4886|17273
1656660600000|2022-07-01 07:30:00|4891|4888.5|4910|4908.5|4913|4911.5|4891|4888.5|22980
1656660900000|2022-07-01 07:35:00|4910.5|4909|4902.5|4901.5|4911|4909.5|4898.5|4897|15911
1656661200000|2022-07-01 07:40:00|4903|4902|4890|4888|4904|4902.5|4886|4884.5|14877
1656661500000|2022-07-01 07:45:00|4890.5|4887|4867.5|4865.5|4890.5|4888|4867|4865|14726
1656661800000|2022-07-01 07:50:00|4868.5|4866|4872|4871|4884|4883|4868.5|4866|23847
1656662100000|2022-07-01 07:55:00|4872.5|4871.5|4866|4865|4879.5|4877|4862|4860.5|37616
1656662400000|2022-07-01 08:00:00|4866.5|4865.5|4853.5|4852.5|4870.5|4868.5|4849|4847.5|74181
1656662700000|2022-07-01 08:05:00|4853|4852|4843.5|4842.5|4854.5|4852.5|4832|4830.5|37428
1656663000000|2022-07-01 08:10:00|4844|4842|4862.5|4861.5|4866|4865|4838|4837|30364
1656663300000|2022-07-01 08:15:00|4863|4862|4859|4858|4867|4865.5|4854|4853.5|15557
1656663600000|2022-07-01 08:20:00|4858|4857.5|4860.5|4859|4866.5|4865|4855|4854|25647
1656663900000|2022-07-01 08:25:00|4860|4858.5|4866|4865|4868|4866.5|4844.5|4843.5|30502
1656664200000|2022-07-01 08:30:00|4865.5|4864|4872.5|4871.5|4878|4876.5|4864|4862.5|38539
1656664500000|2022-07-01 08:35:00|4873|4872.5|4873.5|4872.5|4878.5|4877.5|4862.5|4861.5|19111
1656664800000|2022-07-01 08:40:00|4873|4872|4884.5|4883.5|4887.5|4886|4872.5|4870.5|15383
1656665100000|2022-07-01 08:45:00|4884|4883|4887|4886|4892|4890.5|4876.5|4875|26392
1656665400000|2022-07-01 08:50:00|4886.5|4885.5|4883|4882|4887.5|4886|4875|4873.5|17914
1656665700000|2022-07-01 08:55:00|4882.5|4881.5|4877|4876|4885.5|4885|4876|4874.5|9418
1656666000000|2022-07-01 09:00:00|4876.5|4876.5|4875.5|4874|4884.5|4883|4870.5|4870|15864
1656666300000|2022-07-01 09:05:00|4875|4874.5|4880|4879|4884|4883.5|4875|4874.5|13825
1656666600000|2022-07-01 09:10:00|4880.5|4879.5|4878|4877.5|4881|4880|4872.5|4871.5|15056
1656666900000|2022-07-01 09:15:00|4878.5|4878|4878.5|4877.5|4881.5|4880.5|4877|4875.5|12460
1656667200000|2022-07-01 09:20:00|4879.5|4878|4885.5|4884|4894.5|4893.5|4879|4878|31514
1656667500000|2022-07-01 09:25:00|4885|4883.5|4881|4880|4890.5|4889|4880|4879.5|11843
1656667800000|2022-07-01 09:30:00|4880.5|4879.5|4879.5|4878.5|4887.5|4886|4875.5|4874|10666
1656668100000|2022-07-01 09:35:00|4880.5|4879|4883.5|4882.5|4892|4891|4880.5|4879|16859
1656668400000|2022-07-01 09:40:00|4884|4883|4890|4889|4891.5|4890|4884|4882.5|18841
1656668700000|2022-07-01 09:45:00|4889.5|4888.5|4900|4899|4902|4900.5|4887|4886.5|21617
1656669000000|2022-07-01 09:50:00|4899.5|4898.5|4910|4909|4910|4909|4899|4898.5|13130
1656669300000|2022-07-01 09:55:00|4911|4909.5|4908|4906.5|4912|4910.5|4907.5|4906|23187
1656669600000|2022-07-01 10:00:00|4907.5|4906|4902.5|4901|4909.5|4908.5|4900|4899|18057
1656669900000|2022-07-01 10:05:00|4902|4900.5|4892|4891.5|4902|4900.5|4888.5|4887.5|24593
1656670200000|2022-07-01 10:10:00|4892.5|4892|4890|4889|4899|4898.5|4889|4888|21658
1656670500000|2022-07-01 10:15:00|4890.5|4889.5|4893.5|4892|4897|4896|4890.5|4889.5|10848
1656670800000|2022-07-01 10:20:00|4894|4892.5|4880.5|4879.5|4896|4895|4880.5|4879.5|17271
1656671100000|2022-07-01 10:25:00|4881|4880|4875|4874|4883|4882|4875|4874|26173
1656671400000|2022-07-01 10:30:00|4875.5|4874.5|4866.5|4865.5|4876.5|4876|4866.5|4865.5|27039
1656671700000|2022-07-01 10:35:00|4866|4865|4862|4860.5|4867.5|4867|4862|4860.5|24503
1656672000000|2022-07-01 10:40:00|4861.5|4861|4853|4852.5|4863|4862|4853|4852|30986
1656672300000|2022-07-01 10:45:00|4853.5|4853|4846|4845|4854.5|4853.5|4846|4845|32311
1656672600000|2022-07-01 10:50:00|4845.5|4844|4835|4834|4846|4845|4835|4834|23953
1656672900000|2022-07-01 10:55:00|4834.5|4833.5|4831|4830.5|4838.5|4836.5|4827.5|4826.5|51122
1656673200000|2022-07-01 11:00:00|4831.5|4830|4839.5|4839|4844.5|4843.5|4829|4828|26789
1656673500000|2022-07-01 11:05:00|4840|4839.5|4845.5|4844.5|4848|4846|4836.5|4835.5|16458
1656673800000|2022-07-01 11:10:00|4844.5|4845|4850|4848.5|4852.5|4851|4844.5|4843|9589
1656674100000|2022-07-01 11:15:00|4849.5|4849|4841.5|4840.5|4850.5|4850|4840.5|4839.5|16544
1656674400000|2022-07-01 11:20:00|4841|4840|4845.5|4844.5|4848|4847|4840|4839|13062
1656674700000|2022-07-01 11:25:00|4845|4844|4850|4849|4850|4849|4838.5|4837.5|13223
1656675000000|2022-07-01 11:30:00|4850.5|4849.5|4852|4851|4853.5|4853|4843.5|4841.5|12399
1656675300000|2022-07-01 11:35:00|4852.5|4851.5|4846|4844.5|4853.5|4852|4845|4844|8866
1656675600000|2022-07-01 11:40:00|4846.5|4845|4848.5|4847.5|4848.5|4847.5|4841|4839.5|12056
1656675900000|2022-07-01 11:45:00|4848|4847|4845.5|4845|4850.5|4850|4845|4844|7467
1656676200000|2022-07-01 11:50:00|4846.5|4844.5|4843|4842.5|4847.5|4846.5|4838.5|4838|23081
1656676500000|2022-07-01 11:55:00|4843.5|4843|4842.5|4841|4846.5|4845.5|4838.5|4838|13748
1656676800000|2022-07-01 12:00:00|4843|4841.5|4855|4854|4856|4854.5|4842.5|4841|38930
1656677100000|2022-07-01 12:05:00|4855.5|4854.5|4854.5|4854|4857.5|4856.5|4845.5|4844|13515
1656677400000|2022-07-01 12:10:00|4855|4854.5|4851|4849|4855.5|4854.5|4847.5|4846.5|20211
1656677700000|2022-07-01 12:15:00|4850.5|4849.5|4842.5|4841.5|4851|4849.5|4840|4838.5|18265
1656678000000|2022-07-01 12:20:00|4843|4842|4837|4836.5|4846|4845|4837|4835.5|22341
1656678300000|2022-07-01 12:25:00|4836.5|4836|4837.5|4836.5|4840|4839|4833.5|4833|30485
1656678600000|2022-07-01 12:30:00|4838.5|4837|4854.5|4853|4855|4854|4835.5|4834.5|29726
1656678900000|2022-07-01 12:35:00|4854|4852.5|4855|4854|4859.5|4858|4852|4850.5|20292
1656679200000|2022-07-01 12:40:00|4855.5|4854.5|4856|4855|4857|4856|4846.5|4845.5|13069
1656679500000|2022-07-01 12:45:00|4855.5|4854|4849|4847.5|4855.5|4854.5|4847|4845.5|15057
1656679800000|2022-07-01 12:50:00|4849.5|4848|4852.5|4852|4853|4852.5|4844|4843|23235
1656680100000|2022-07-01 12:55:00|4853|4852.5|4868|4866.5|4868.5|4867|4853|4852|46898
1656680400000|2022-07-01 13:00:00|4868.5|4867|4871.5|4870.5|4875.5|4874|4865|4863.5|21028
1656680700000|2022-07-01 13:05:00|4872|4871|4879.5|4878|4882|4881|4869.5|4867.5|13314
1656681000000|2022-07-01 13:10:00|4880|4878.5|4879.5|4878.5|4887.5|4887|4879|4878.5|15162
1656681300000|2022-07-01 13:15:00|4879|4878|4876.5|4875.5|4884|4883.5|4875|4874|17006
1656681600000|2022-07-01 13:20:00|4877|4876|4880|4879|4886|4885.5|4875.5|4874|15373
1656681900000|2022-07-01 13:25:00|4880.5|4878.5|4892.5|4891|4895|4894|4880.5|4878.5|45204
1656682200000|2022-07-01 13:30:00|4892|4891.5|4901|4900|4911.5|4911|4890.5|4889|83268
1656682500000|2022-07-01 13:35:00|4900.5|4899.5|4918|4916.5|4920.5|4919.5|4893|4891.5|67879
1656682800000|2022-07-01 13:40:00|4918.5|4917|4917|4915|4921.5|4921|4908.5|4907|56406
1656683100000|2022-07-01 13:45:00|4916.5|4914.5|4931|4930|4939|4937|4914.5|4914|38800
1656683400000|2022-07-01 13:50:00|4930.5|4930.5|4934|4933|4935.5|4934.5|4923|4921.5|51214
1656683700000|2022-07-01 13:55:00|4934.5|4933.5|4917.5|4916.5|4937.5|4936.5|4914.5|4913|77466
1656684000000|2022-07-01 14:00:00|4918|4917.5|4878.5|4877.5|4928.5|4928|4874.5|4873|66347
1656684300000|2022-07-01 14:05:00|4878|4876.5|4867|4866|4882.5|4881.5|4863|4861.5|58161
1656684600000|2022-07-01 14:10:00|4867.5|4866.5|4851.5|4850.5|4871.5|4871|4847.5|4846|44381
1656684900000|2022-07-01 14:15:00|4852|4850|4832|4830.5|4859.5|4859|4832|4830.5|114525
1656685200000|2022-07-01 14:20:00|4831.5|4831|4809|4808|4832|4831|4807.5|4807|181837
1656685500000|2022-07-01 14:25:00|4809.5|4808.5|4790|4788.5|4809.5|4809|4787|4785.5|170350
1656685800000|2022-07-01 14:30:00|4790.5|4789|4781.5|4780|4799|4797.5|4780.5|4780|79663
1656686100000|2022-07-01 14:35:00|4782|4780.5|4776.5|4775.5|4786.5|4786|4771.5|4770.5|80667
1656686400000|2022-07-01 14:40:00|4777|4776|4782.5|4781.5|4788|4786.5|4765.5|4764.5|76686
1656686700000|2022-07-01 14:45:00|4782|4780.5|4795.5|4794.5|4802.5|4801.5|4775.5|4774.5|66007
1656687000000|2022-07-01 14:50:00|4796|4795|4789.5|4788|4799.5|4798.5|4782.5|4781.5|44938
1656687300000|2022-07-01 14:55:00|4790|4788.5|4798|4797|4803.5|4803|4790|4788.5|70444
1656687600000|2022-07-01 15:00:00|4797.5|4797.5|4803.5|4802.5|4805|4804.5|4796|4795|50734
1656687900000|2022-07-01 15:05:00|4803|4802|4817|4816|4818.5|4817.5|4802.5|4802|31553
1656688200000|2022-07-01 15:10:00|4817|4815.5|4817.5|4816|4821|4819.5|4807|4805.5|6563
1656688500000|2022-07-01 15:15:00|4818|4816.5|4823.5|4821.5|4831.5|4829.5|4817.5|4816|7412
1656688800000|2022-07-01 15:20:00|4823|4821|4829.5|4828|4830|4828.5|4821.5|4820|5765
1656689100000|2022-07-01 15:25:00|4830|4828.5|4834.5|4830.5|4834.5|4831.5|4827|4825.5|6123
1656918000000|2022-07-04 07:00:00|4859|4853|4846|4843.5|4879.5|4876|4843|4839.5|38476
1656918300000|2022-07-04 07:05:00|4845.5|4842.5|4857|4853.5|4859|4855|4834|4832|33427
1656918600000|2022-07-04 07:10:00|4856.5|4853|4854|4852.5|4862.5|4861|4852|4850|65004
1656918900000|2022-07-04 07:15:00|4854.5|4853|4850|4849|4855|4853.5|4836|4833.5|17002
1656919200000|2022-07-04 07:20:00|4851.5|4849.5|4849|4847|4857.5|4855|4841.5|4839.5|10477
1656919500000|2022-07-04 07:25:00|4848.5|4847.5|4853|4851|4857.5|4855.5|4844|4842.5|12951
1656919800000|2022-07-04 07:30:00|4852.5|4850.5|4849.5|4847.5|4852.5|4850.5|4833|4832|25788
1656920100000|2022-07-04 07:35:00|4850|4848|4859|4858|4860.5|4860|4849|4847.5|30687
1656920400000|2022-07-04 07:40:00|4858.5|4857|4849|4847.5|4859.5|4858.5|4844|4842.5|25716
1656920700000|2022-07-04 07:45:00|4848.5|4848|4851|4850.5|4862.5|4861|4845.5|4845|96890
1656921000000|2022-07-04 07:50:00|4850.5|4850|4850.5|4849|4852.5|4852|4843.5|4842.5|20986
1656921300000|2022-07-04 07:55:00|4851|4849.5|4848|4846.5|4854|4852.5|4843|4842|10833
1656921600000|2022-07-04 08:00:00|4847.5|4846|4846.5|4845|4853|4851.5|4843|4842.5|13646
1656921900000|2022-07-04 08:05:00|4846|4844|4847.5|4846|4848.5|4848|4839.5|4838|19526
1656922200000|2022-07-04 08:10:00|4848|4846.5|4848|4846.5|4858|4856.5|4845.5|4844|44652
1656922500000|2022-07-04 08:15:00|4847.5|4847|4855|4853.5|4855|4854|4847|4845|11188
1656922800000|2022-07-04 08:20:00|4855.5|4854|4853.5|4853|4860|4859|4853|4851.5|22159
1656923100000|2022-07-04 08:25:00|4853|4852.5|4852.5|4851|4856|4855.5|4845|4843.5|17144
1656923400000|2022-07-04 08:30:00|4852|4850|4855.5|4854.5|4861.5|4859.5|4849.5|4848.5|12337
1656923700000|2022-07-04 08:35:00|4856|4855|4849|4848|4857|4856|4843|4841.5|11219
1656924000000|2022-07-04 08:40:00|4849.5|4848.5|4852.5|4851.5|4854.5|4853.5|4847.5|4846|9735
1656924300000|2022-07-04 08:45:00|4852|4851|4853.5|4852.5|4857.5|4856.5|4849.5|4848|18033
1656924600000|2022-07-04 08:50:00|4853|4852|4855|4854.5|4859|4857.5|4853|4852|20236
1656924900000|2022-07-04 08:55:00|4854.5|4854|4855|4854|4861.5|4860.5|4854.5|4853.5|14658
1656925200000|2022-07-04 09:00:00|4855.5|4854.5|4858.5|4857.5|4859|4858|4853.5|4852|5619
1656925500000|2022-07-04 09:05:00|4859|4858|4859|4858|4861.5|4860.5|4856.5|4855|30421
1656925800000|2022-07-04 09:10:00|4859.5|4858.5|4859.5|4858.5|4860|4859.5|4853|4851.5|13441
1656926100000|2022-07-04 09:15:00|4860|4859|4855.5|4854.5|4863|4861.5|4855.5|4854.5|7230
1656926400000|2022-07-04 09:20:00|4855|4854|4866|4865|4866.5|4865|4854|4852.5|10109
1656926700000|2022-07-04 09:25:00|4865.5|4864.5|4846|4845|4866|4864.5|4845.5|4844.5|61866
1656927000000|2022-07-04 09:30:00|4845.5|4844.5|4862|4861.5|4865.5|4864.5|4842.5|4841|23792
1656927300000|2022-07-04 09:35:00|4862.5|4862|4872|4870.5|4876|4874.5|4862.5|4862|18832
1656927600000|2022-07-04 09:40:00|4871.5|4870|4879|4877.5|4881.5|4880.5|4868|4866|71744
1656927900000|2022-07-04 09:45:00|4878.5|4878|4888.5|4887|4889|4888|4878|4877|52142
1656928200000|2022-07-04 09:50:00|4889|4887.5|4893|4891.5|4894.5|4893.5|4889|4887|42344
1656928500000|2022-07-04 09:55:00|4893.5|4892|4893|4891.5|4897|4895.5|4891|4890|56269
1656928800000|2022-07-04 10:00:00|4892.5|4892|4884.5|4883.5|4894|4893|4883.5|4883|36793
1656929100000|2022-07-04 10:05:00|4884|4883|4877|4876.5|4884.5|4884|4877|4876.5|21960
1656929400000|2022-07-04 10:10:00|4876.5|4875.5|4873|4872|4879.5|4878|4873|4872|13146
1656929700000|2022-07-04 10:15:00|4873.5|4872.5|4873|4872|4874.5|4873.5|4868|4867.5|16643
1656930000000|2022-07-04 10:20:00|4873.5|4872.5|4870.5|4869.5|4873.5|4872.5|4867.5|4866.5|18796
1656930300000|2022-07-04 10:25:00|4871|4869|4872.5|4872|4873|4872|4865|4864.5|13855
1656930600000|2022-07-04 10:30:00|4872|4871.5|4880|4878.5|4880.5|4879.5|4869.5|4868.5|7073
1656930900000|2022-07-04 10:35:00|4879.5|4879|4878.5|4877|4883|4882|4876|4875|15626
1656931200000|2022-07-04 10:40:00|4878|4876.5|4874.5|4873|4878|4876.5|4871.5|4870|8824
1656931500000|2022-07-04 10:45:00|4875|4873.5|4872.5|4871|4878|4877.5|4872.5|4871|6994
1656931800000|2022-07-04 10:50:00|4873|4871.5|4875|4873.5|4875.5|4875|4871.5|4871|8187
1656932100000|2022-07-04 10:55:00|4874.5|4873|4872|4871|4875.5|4874.5|4870.5|4870|9393
1656932400000|2022-07-04 11:00:00|4872.5|4871.5|4873.5|4872|4876|4875|4872|4871.5|10099
1656932700000|2022-07-04 11:05:00|4873|4872.5|4874.5|4873|4876|4874.5|4872|4871.5|8306
1656933000000|2022-07-04 11:10:00|4874|4873.5|4878|4876.5|4879.5|4878.5|4874|4873|6137
1656933300000|2022-07-04 11:15:00|4877.5|4877|4870|4869|4878|4877.5|4870|4869|8284
1656933600000|2022-07-04 11:20:00|4870.5|4869.5|4874|4873|4875|4874|4870|4869|7304
1656933900000|2022-07-04 11:25:00|4873.5|4872.5|4877.5|4876|4877.5|4876.5|4872|4871.5|5904
1656934200000|2022-07-04 11:30:00|4877|4876.5|4878|4877|4881|4879.5|4876.5|4875.5|4398
1656934500000|2022-07-04 11:35:00|4878.5|4877.5|4883.5|4882|4884|4883.5|4878.5|4877.5|9581
1656934800000|2022-07-04 11:40:00|4884|4882.5|4888|4887.5|4888|4887.5|4883.5|4882.5|7246
1656935100000|2022-07-04 11:45:00|4887.5|4887|4882|4881|4888|4887|4881|4880|3416
1656935400000|2022-07-04 11:50:00|4882.5|4881.5|4888|4886.5|4888|4886.5|4882.5|4881.5|3321
1656935700000|2022-07-04 11:55:00|4887.5|4887|4881|4879.5|4890|4889|4880.5|4879.5|10350
1656936000000|2022-07-04 12:00:00|4880.5|4880|4879.5|4878.5|4883|4882|4877.5|4877|9705
1656936300000|2022-07-04 12:05:00|4880|4879|4873.5|4872.5|4883|4881|4873.5|4872.5|19534
1656936600000|2022-07-04 12:10:00|4873|4872|4867.5|4866.5|4874|4873|4866.5|4865.5|10666
1656936900000|2022-07-04 12:15:00|4868|4867|4866.5|4865.5|4868.5|4867.5|4864.5|4864|8196
1656937200000|2022-07-04 12:20:00|4867|4866|4874|4872.5|4874.5|4873.5|4865|4864|16317
1656937500000|2022-07-04 12:25:00|4874.5|4873|4869|4868|4875.5|4875|4867|4866|9598
1656937800000|2022-07-04 12:30:00|4868.5|4867.5|4875|4874|4875|4874|4868.5|4867|6506
1656938100000|2022-07-04 12:35:00|4875.5|4874.5|4872|4870.5|4877.5|4877|4869|4867.5|11912
1656938400000|2022-07-04 12:40:00|4872.5|4871|4879|4878.5|4879.5|4878.5|4872.5|4870.5|7880
1656938700000|2022-07-04 12:45:00|4879.5|4878|4877.5|4876.5|4882|4881|4877|4876|9254
1656939000000|2022-07-04 12:50:00|4878|4877|4878|4876.5|4881|4879.5|4876.5|4875.5|6162
1656939300000|2022-07-04 12:55:00|4877.5|4876|4872.5|4871.5|4881.5|4880.5|4871.5|4870|11174
1656939600000|2022-07-04 13:00:00|4873|4872|4885|4883.5|4885.5|4884|4872.5|4872|8912
1656939900000|2022-07-04 13:05:00|4884.5|4883|4881.5|4880.5|4886|4885.5|4881.5|4880.5|5887
1656940200000|2022-07-04 13:10:00|4881|4881|4872.5|4871.5|4881.5|4881|4869|4868|14942
1656940500000|2022-07-04 13:15:00|4873|4872|4874|4873|4875.5|4874.5|4870.5|4869|5915
1656940800000|2022-07-04 13:20:00|4874.5|4873.5|4873|4872|4875|4874|4868.5|4867.5|6438
1656941100000|2022-07-04 13:25:00|4873.5|4872.5|4870|4869.5|4877.5|4876.5|4870|4869.5|10514
1656941400000|2022-07-04 13:30:00|4870.5|4870|4869.5|4868.5|4876|4875|4866.5|4865|16506
1656941700000|2022-07-04 13:35:00|4870|4869|4866.5|4865.5|4871.5|4870.5|4866.5|4865.5|10630
1656942000000|2022-07-04 13:40:00|4867|4866|4863|4862|4870|4869|4861|4860.5|11396
1656942300000|2022-07-04 13:45:00|4862.5|4861.5|4853.5|4852.5|4865.5|4864.5|4853.5|4852|9691
1656942600000|2022-07-04 13:50:00|4854|4853|4859.5|4858.5|4861.5|4860|4854|4852.5|11617
1656942900000|2022-07-04 13:55:00|4859|4859|4858.5|4857.5|4862.5|4862|4855.5|4855|10416
1656943200000|2022-07-04 14:00:00|4858|4857|4856|4855|4858.5|4857.5|4851|4850.5|25174
1656943500000|2022-07-04 14:05:00|4855.5|4855.5|4859|4858|4859|4858.5|4852.5|4851.5|10703
1656943800000|2022-07-04 14:10:00|4859.5|4858.5|4851.5|4850.5|4865.5|4864|4850|4848.5|437454
1656944100000|2022-07-04 14:15:00|4852|4851|4853|4852.5|4855.5|4854.5|4848|4847|14361
1656944400000|2022-07-04 14:20:00|4853.5|4853|4859|4858|4859.5|4858.5|4852|4851.5|14535
1656944700000|2022-07-04 14:25:00|4859.5|4858.5|4854.5|4854|4864|4863|4854|4852.5|10917
1656945000000|2022-07-04 14:30:00|4854|4853|4847.5|4847|4854.5|4854|4846.5|4846|21204
1656945300000|2022-07-04 14:35:00|4847|4846|4846.5|4845.5|4847.5|4847|4841.5|4840|12096
1656945600000|2022-07-04 14:40:00|4846|4845|4849|4848.5|4850|4849|4845|4844|12366
1656945900000|2022-07-04 14:45:00|4848.5|4848|4848|4847.5|4851.5|4851|4844|4843.5|33117
1656946200000|2022-07-04 14:50:00|4848.5|4848|4851.5|4850.5|4854.5|4853.5|4848.5|4848|15781
1656946500000|2022-07-04 14:55:00|4851|4850|4855|4854|4855.5|4854|4849|4848.5|16761
1656946800000|2022-07-04 15:00:00|4855.5|4854.5|4854.5|4853.5|4856.5|4855.5|4851.5|4851|23085
1656947100000|2022-07-04 15:05:00|4854|4854|4848|4847|4854.5|4854|4847.5|4846.5|15717
1656947400000|2022-07-04 15:10:00|4847.5|4846.5|4848|4847|4850.5|4850|4845|4844.5|19267
1656947700000|2022-07-04 15:15:00|4847.5|4846.5|4844|4843|4847.5|4846.5|4840|4838.5|25536
1656948000000|2022-07-04 15:20:00|4844.5|4843.5|4847|4846.5|4851.5|4851|4844.5|4843.5|23278
1656948300000|2022-07-04 15:25:00|4847.5|4847|4841|4838.5|4848|4847|4839.5|4838|21138
1657004400000|2022-07-05 07:00:00|4861|4854.5|4833|4830|4866.5|4859.5|4826|4824|51290
1657004700000|2022-07-05 07:05:00|4832.5|4829.5|4834.5|4832.5|4836|4833.5|4821.5|4819.5|26548
1657005000000|2022-07-05 07:10:00|4834|4832|4836.5|4834.5|4842.5|4840.5|4826|4825|42381
1657005300000|2022-07-05 07:15:00|4836|4835|4825.5|4824.5|4837.5|4836|4823.5|4822.5|50840
1657005600000|2022-07-05 07:20:00|4826|4824|4802|4801|4826|4824.5|4798|4797|48840
1657005900000|2022-07-05 07:25:00|4801.5|4800.5|4790.5|4789.5|4803|4802|4784.5|4783|52727
1657006200000|2022-07-05 07:30:00|4790|4789|4800|4798.5|4800|4798.5|4780.5|4780|20515
1657006500000|2022-07-05 07:35:00|4799.5|4798|4789|4788|4800|4798.5|4784|4782|20034
1657006800000|2022-07-05 07:40:00|4789.5|4788.5|4762.5|4761|4791.5|4789.5|4758.5|4757.5|19762
1657007100000|2022-07-05 07:45:00|4762|4760.5|4780|4778.5|4783|4782|4756.5|4754.5|27417
1657007400000|2022-07-05 07:50:00|4780.5|4779|4779.5|4777.5|4784.5|4783.5|4772.5|4771|12058
1657007700000|2022-07-05 07:55:00|4780|4778|4774|4773|4782|4780.5|4771|4770|21051
1657008000000|2022-07-05 08:00:00|4774.5|4773.5|4784.5|4783.5|4787.5|4786|4773.5|4773|17179
1657008300000|2022-07-05 08:05:00|4785|4784|4773|4772|4788.5|4787|4769|4767.5|32134
1657008600000|2022-07-05 08:10:00|4773.5|4772.5|4772.5|4771|4782.5|4781.5|4770.5|4770|13721
1657008900000|2022-07-05 08:15:00|4772|4770.5|4765.5|4764|4772.5|4771|4754.5|4753|27083
1657009200000|2022-07-05 08:20:00|4765|4763.5|4770.5|4768.5|4770.5|4768.5|4759|4758|17908
1657009500000|2022-07-05 08:25:00|4770|4769|4757.5|4756|4773|4771.5|4757.5|4756|32024
1657009800000|2022-07-05 08:30:00|4757|4755|4761.5|4760|4764.5|4762.5|4754.5|4753|19590
1657010100000|2022-07-05 08:35:00|4761|4759.5|4765|4763.5|4768|4766.5|4753.5|4752.5|36384
1657010400000|2022-07-05 08:40:00|4765.5|4764|4749.5|4748|4766|4765|4748.5|4748|26934
1657010700000|2022-07-05 08:45:00|4749|4747.5|4735.5|4734.5|4752|4751|4734|4733|22015
1657011000000|2022-07-05 08:50:00|4735|4734|4746.5|4745|4746.5|4746|4730|4729|27898
1657011300000|2022-07-05 08:55:00|4746|4744.5|4742.5|4741|4746.5|4744.5|4737|4736|15159
1657011600000|2022-07-05 09:00:00|4743.5|4741.5|4740|4738.5|4754|4752|4734.5|4733.5|33604
1657011900000|2022-07-05 09:05:00|4739.5|4739|4732.5|4731|4740|4739.5|4731|4730|23811
1657012200000|2022-07-05 09:10:00|4732|4730.5|4745.5|4744|4746.5|4745|4727.5|4726|24634
1657012500000|2022-07-05 09:15:00|4745|4744.5|4740.5|4739.5|4754|4752|4738.5|4737.5|26256
1657012800000|2022-07-05 09:20:00|4741|4740|4751.5|4750.5|4755|4753.5|4739.5|4739|31180
1657013100000|2022-07-05 09:25:00|4752|4751|4738.5|4737.5|4754.5|4753|4737.5|4736.5|42613
1657013400000|2022-07-05 09:30:00|4739|4738|4740.5|4739.5|4745|4743.5|4736|4735|46500
1657013700000|2022-07-05 09:35:00|4740|4739|4744.5|4743.5|4748|4747|4738|4737.5|38198
1657014000000|2022-07-05 09:40:00|4745|4744|4756.5|4755.5|4758|4756.5|4742.5|4742|24205
1657014300000|2022-07-05 09:45:00|4756|4755|4749.5|4748.5|4757.5|4756.5|4748.5|4748|14824
1657014600000|2022-07-05 09:50:00|4749|4748|4755|4754|4757|4755.5|4747.5|4747|25039
1657014900000|2022-07-05 09:55:00|4754.5|4753.5|4756|4755|4760.5|4759.5|4753|4752|53638
1657015200000|2022-07-05 10:00:00|4755.5|4754.5|4757.5|4756.5|4758|4757|4755|4754.5|16439
1657015500000|2022-07-05 10:05:00|4757|4756|4755|4754|4757.5|4757|4746.5|4746|42380
1657015800000|2022-07-05 10:10:00|4754.5|4753.5|4753.5|4752.5|4755|4754.5|4750|4749.5|29939
1657016100000|2022-07-05 10:15:00|4753|4752|4743.5|4742|4753.5|4752.5|4742.5|4741.5|31967
1657016400000|2022-07-05 10:20:00|4743|4742.5|4737|4736|4745.5|4743.5|4736|4735.5|32347
1657016700000|2022-07-05 10:25:00|4737.5|4736.5|4738.5|4737.5|4740.5|4739.5|4736|4735.5|23115
1657017000000|2022-07-05 10:30:00|4738|4737|4739.5|4738|4744|4742.5|4738|4737|10973
1657017300000|2022-07-05 10:35:00|4740|4738.5|4737.5|4737|4741.5|4740|4735.5|4734|22999
1657017600000|2022-07-05 10:40:00|4737|4736.5|4728.5|4727.5|4739|4738|4728.5|4727.5|19942
1657017900000|2022-07-05 10:45:00|4729|4728|4728|4727|4731|4730.5|4726.5|4725.5|14689
1657018200000|2022-07-05 10:50:00|4727.5|4726.5|4736.5|4735|4737|4736.5|4726.5|4725.5|29284
1657018500000|2022-07-05 10:55:00|4736|4734.5|4735.5|4734|4737.5|4736.5|4730.5|4730|25005
1657018800000|2022-07-05 11:00:00|4736|4734.5|4728.5|4727|4739.5|4739|4727|4725.5|17206
1657019100000|2022-07-05 11:05:00|4728|4726.5|4716.5|4715|4728|4727|4715.5|4714|28793
1657019400000|2022-07-05 11:10:00|4717|4715.5|4712|4711|4717.5|4716.5|4707|4705.5|34829
1657019700000|2022-07-05 11:15:00|4711.5|4710.5|4700|4698.5|4716|4714|4699.5|4698.5|44747
1657020000000|2022-07-05 11:20:00|4699.5|4699|4714.5|4713|4714.5|4713|4699.5|4698.5|70458
1657020300000|2022-07-05 11:25:00|4714|4712.5|4713|4712|4720.5|4719.5|4709.5|4708|12265
1657020600000|2022-07-05 11:30:00|4713.5|4712.5|4717.5|4716.5|4721.5|4720|4706|4705|14771
1657020900000|2022-07-05 11:35:00|4717|4716|4716|4714.5|4721|4720|4713|4712|16969
1657021200000|2022-07-05 11:40:00|4716.5|4715|4700|4698.5|4721|4720.5|4699|4698.5|35574
1657021500000|2022-07-05 11:45:00|4699.5|4698|4693|4692.5|4700.5|4699.5|4693|4692.5|22499
1657021800000|2022-07-05 11:50:00|4693.5|4692|4684.5|4683|4697|4695.5|4683|4682.5|24525
1657022100000|2022-07-05 11:55:00|4684|4683.5|4685|4684|4688.5|4687|4677.5|4676|27918
1657022400000|2022-07-05 12:00:00|4684.5|4684.5|4671.5|4670.5|4684.5|4684.5|4671|4670.5|544606
1657022700000|2022-07-05 12:05:00|4672|4671|4666|4664.5|4675.5|4674.5|4664|4662.5|28513
1657023000000|2022-07-05 12:10:00|4665.5|4665|4667|4665.5|4674.5|4674|4664|4662.5|55833
1657023300000|2022-07-05 12:15:00|4666.5|4665|4669.5|4668|4673|4671.5|4659.5|4658|30116
1657023600000|2022-07-05 12:20:00|4670.5|4668.5|4666.5|4665|4672.5|4671|4658.5|4657.5|21370
1657023900000|2022-07-05 12:25:00|4666|4664.5|4674.5|4673|4676|4674.5|4660.5|4659.5|36216
1657024200000|2022-07-05 12:30:00|4674|4672.5|4684|4682.5|4685.5|4684|4668.5|4666.5|19266
1657024500000|2022-07-05 12:35:00|4684.5|4683|4690|4688.5|4694.5|4692.5|4672.5|4671|18997
1657024800000|2022-07-05 12:40:00|4690.5|4689|4686|4684.5|4691.5|4691|4682|4680|14710
1657025100000|2022-07-05 12:45:00|4686.5|4685|4685|4683.5|4687|4686|4676|4674.5|10605
1657025400000|2022-07-05 12:50:00|4684.5|4684|4693|4692|4694.5|4693.5|4682.5|4681.5|26223
1657025700000|2022-07-05 12:55:00|4692.5|4691.5|4693.5|4692|4696|4695|4685|4683.5|29270
1657026000000|2022-07-05 13:00:00|4693|4691|4667.5|4667|4693.5|4693|4662.5|4660.5|49485
1657026300000|2022-07-05 13:05:00|4668|4666.5|4663.5|4662.5|4671|4669.5|4661|4660|25429
1657026600000|2022-07-05 13:10:00|4664.5|4663|4669|4667.5|4672|4671|4664|4662.5|18494
1657026900000|2022-07-05 13:15:00|4669.5|4668|4652.5|4651|4674|4673|4652|4650.5|40203
1657027200000|2022-07-05 13:20:00|4653|4651.5|4656.5|4655|4658|4656|4644|4643|87263
1657027500000|2022-07-05 13:25:00|4657|4655.5|4681.5|4680|4684|4682.5|4655|4653.5|105077
1657027800000|2022-07-05 13:30:00|4683|4680.5|4664.5|4662.5|4688.5|4687|4655|4653.5|147842
1657028100000|2022-07-05 13:35:00|4664|4662|4639.5|4638|4673.5|4672|4638|4637|79017
1657028400000|2022-07-05 13:40:00|4640|4638.5|4649|4647.5|4665.5|4664|4637.5|4636.5|174616
1657028700000|2022-07-05 13:45:00|4648.5|4648|4647|4645.5|4658.5|4658|4642.5|4642|98143
1657029000000|2022-07-05 13:50:00|4646.5|4645|4659.5|4658.5|4662|4661|4641|4640|102739
1657029300000|2022-07-05 13:55:00|4660|4659|4658|4657|4671.5|4669.5|4657.5|4656.5|98168
1657029600000|2022-07-05 14:00:00|4657.5|4656.5|4651|4650|4657.5|4657|4640|4638|121117
1657029900000|2022-07-05 14:05:00|4650.5|4649.5|4652.5|4651.5|4659|4658|4642.5|4641.5|103235
1657030200000|2022-07-05 14:10:00|4652|4651|4655.5|4654.5|4660.5|4660|4639.5|4638|133121
1657030500000|2022-07-05 14:15:00|4655|4654|4655|4654|4657.5|4657|4644|4642.5|120423
1657030800000|2022-07-05 14:20:00|4654.5|4653.5|4648.5|4647.5|4655.5|4655|4643.5|4643|79504
1657031100000|2022-07-05 14:25:00|4649|4648|4636|4635|4649|4648.5|4631.5|4630.5|88418
1657031400000|2022-07-05 14:30:00|4636.5|4635.5|4648|4647.5|4654.5|4654|4626|4625|165364
1657031700000|2022-07-05 14:35:00|4648.5|4647|4662|4661|4666.5|4666|4647.5|4647|90533
1657032000000|2022-07-05 14:40:00|4662.5|4661.5|4649|4648|4666|4665|4648.5|4648|79742
1657032300000|2022-07-05 14:45:00|4649.5|4648.5|4648|4647|4650.5|4650|4638.5|4637.5|48334
1657032600000|2022-07-05 14:50:00|4648.5|4647.5|4649|4648|4650.5|4650|4641.5|4641|79792
1657032900000|2022-07-05 14:55:00|4648.5|4647.5|4659.5|4658.5|4664|4663|4647.5|4646.5|50134
1657033200000|2022-07-05 15:00:00|4659|4658|4651|4650.5|4659|4658|4643.5|4642.5|99679
1657033500000|2022-07-05 15:05:00|4650.5|4650|4647|4646.5|4654|4652.5|4642|4641|67687
1657033800000|2022-07-05 15:10:00|4646.5|4646|4642.5|4642|4647|4646.5|4633|4632|95734
1657034100000|2022-07-05 15:15:00|4643|4641.5|4642.5|4642|4647|4646|4638.5|4637.5|110338
1657034400000|2022-07-05 15:20:00|4643|4642.5|4632|4631.5|4650|4649.5|4632|4631.5|108413
1657034700000|2022-07-05 15:25:00|4631.5|4631|4639|4636.5|4642|4641|4631|4630.5|128592
1657090800000|2022-07-06 07:00:00|4624.5|4612|4707.5|4704.5|4715|4710|4617.5|4601|143497
1657091100000|2022-07-06 07:05:00|4707|4705|4661.5|4658.5|4707.5|4705|4649.5|4648|46008
1657091400000|2022-07-06 07:10:00|4662|4659|4679|4676.5|4695.5|4693|4660|4659|46579
1657091700000|2022-07-06 07:15:00|4679.5|4677.5|4717|4714.5|4718.5|4716|4678.5|4676|43604
1657092000000|2022-07-06 07:20:00|4717.5|4715.5|4757|4755|4761.5|4758.5|4707|4704.5|69562
1657092300000|2022-07-06 07:25:00|4757.5|4755.5|4771.5|4769.5|4780.5|4778.5|4752.5|4751|62681
1657092600000|2022-07-06 07:30:00|4771|4770|4752|4750.5|4772|4771|4747|4745.5|64069
1657092900000|2022-07-06 07:35:00|4751.5|4750|4747|4745|4758.5|4757|4743.5|4741.5|24131
1657093200000|2022-07-06 07:40:00|4746.5|4745.5|4749|4747|4764.5|4762.5|4739|4738|126589
1657093500000|2022-07-06 07:45:00|4748.5|4747.5|4743.5|4741.5|4755|4753.5|4739.5|4738.5|22729
1657093800000|2022-07-06 07:50:00|4744|4742|4767.5|4765.5|4776.5|4774.5|4742.5|4741|23345
1657094100000|2022-07-06 07:55:00|4768|4765|4746.5|4745.5|4768|4765.5|4744|4742.5|36477
1657094400000|2022-07-06 08:00:00|4747|4746|4755|4753|4765.5|4764.5|4744.5|4743.5|70034
1657094700000|2022-07-06 08:05:00|4754|4753.5|4758|4756.5|4763.5|4762|4739.5|4738.5|29935
1657095000000|2022-07-06 08:10:00|4757.5|4756|4754.5|4753|4759.5|4758|4751|4749.5|15574
1657095300000|2022-07-06 08:15:00|4753.5|4753.5|4743|4741|4754.5|4753.5|4739|4738|19455
1657095600000|2022-07-06 08:20:00|4743.5|4741.5|4751|4749.5|4752.5|4751|4740|4739.5|12419
1657095900000|2022-07-06 08:25:00|4751.5|4750|4732.5|4730.5|4754|4752.5|4730.5|4728.5|17393
1657096200000|2022-07-06 08:30:00|4732|4730|4720|4718.5|4732|4730|4719.5|4718|24157
1657096500000|2022-07-06 08:35:00|4720.5|4719|4715|4713.5|4722|4720.5|4713.5|4712.5|13086
1657096800000|2022-07-06 08:40:00|4715.5|4714|4706|4704.5|4715.5|4714|4701.5|4700.5|21926
1657097100000|2022-07-06 08:45:00|4705.5|4704|4699|4697|4707.5|4706|4696|4694|13510
1657097400000|2022-07-06 08:50:00|4698.5|4697.5|4716|4714.5|4718|4716.5|4698.5|4697|22393
1657097700000|2022-07-06 08:55:00|4716.5|4715|4710.5|4709|4721.5|4720.5|4710|4709|20012
1657098000000|2022-07-06 09:00:00|4710|4708.5|4708.5|4706.5|4710|4709|4701|4700|53689
1657098300000|2022-07-06 09:05:00|4708|4706|4711.5|4709.5|4712.5|4711.5|4701.5|4701|14318
1657098600000|2022-07-06 09:10:00|4712|4710|4703|4701.5|4719.5|4719|4701.5|4700|43385
1657098900000|2022-07-06 09:15:00|4703.5|4702|4714.5|4713|4716|4714|4703.5|4702|12273
1657099200000|2022-07-06 09:20:00|4715|4713.5|4719|4717.5|4721.5|4720|4712|4711|25219
1657099500000|2022-07-06 09:25:00|4718.5|4717|4738|4736.5|4743|4741.5|4716.5|4715.5|17139
1657099800000|2022-07-06 09:30:00|4739|4737|4732|4730.5|4739|4737.5|4728.5|4727|22328
1657100100000|2022-07-06 09:35:00|4732.5|4731|4728|4726.5|4735.5|4735|4726.5|4725|13505
1657100400000|2022-07-06 09:40:00|4729|4727|4725|4724.5|4733.5|4732|4725|4724.5|13774
1657100700000|2022-07-06 09:45:00|4724.5|4723.5|4736|4735|4736.5|4735.5|4720|4719.5|24736
1657101000000|2022-07-06 09:50:00|4737|4735.5|4738|4737|4743|4742|4731|4730.5|27864
1657101300000|2022-07-06 09:55:00|4737.5|4736.5|4738|4737|4741.5|4741|4734.5|4733|27523
1657101600000|2022-07-06 10:00:00|4738.5|4737.5|4741.5|4740.5|4749|4747.5|4738.5|4737|19348
1657101900000|2022-07-06 10:05:00|4742|4741|4760|4758.5|4760|4759|4741.5|4740.5|17527
1657102200000|2022-07-06 10:10:00|4759|4758|4765.5|4765|4766.5|4765.5|4756|4755|32262
1657102500000|2022-07-06 10:15:00|4765|4764.5|4762|4760.5|4768.5|4768|4759.5|4759|20146
1657102800000|2022-07-06 10:20:00|4762.5|4761|4770|4768.5|4770|4769.5|4761|4760|20364
1657103100000|2022-07-06 10:25:00|4770.5|4769|4778.5|4777.5|4781.5|4779.5|4768|4767|28303
1657103400000|2022-07-06 10:30:00|4779|4778|4791|4790.5|4793|4792|4776.5|4775.5|24850
1657103700000|2022-07-06 10:35:00|4791.5|4789.5|4791.5|4789.5|4795.5|4794.5|4782.5|4782|24737
1657104000000|2022-07-06 10:40:00|4791|4789|4790|4789.5|4793.5|4792.5|4786|4785|21153
1657104300000|2022-07-06 10:45:00|4790.5|4790|4789|4787.5|4792|4791|4785|4784.5|29907
1657104600000|2022-07-06 10:50:00|4788.5|4787|4781.5|4780.5|4790.5|4789.5|4779|4778.5|31119
1657104900000|2022-07-06 10:55:00|4782|4781|4786.5|4785.5|4789|4788|4782|4781|20585
1657105200000|2022-07-06 11:00:00|4786|4785|4784|4783|4786.5|4785|4780|4779.5|19420
1657105500000|2022-07-06 11:05:00|4784.5|4782.5|4781|4780|4787.5|4786.5|4777.5|4776.5|13407
1657105800000|2022-07-06 11:10:00|4781.5|4780.5|4788.5|4787.5|4789.5|4788|4781.5|4780.5|9947
1657106100000|2022-07-06 11:15:00|4789|4788|4791|4789.5|4793|4791.5|4785.5|4784.5|12448
1657106400000|2022-07-06 11:20:00|4791.5|4790|4793|4791|4793|4791.5|4786|4785.5|10450
1657106700000|2022-07-06 11:25:00|4792.5|4791.5|4798.5|4797.5|4802|4801.5|4791.5|4790.5|16897
1657107000000|2022-07-06 11:30:00|4798|4797|4792|4791|4800.5|4799|4789.5|4788|48745
1657107300000|2022-07-06 11:35:00|4792.5|4791.5|4800|4798.5|4801|4799.5|4787.5|4787|12157
1657107600000|2022-07-06 11:40:00|4799.5|4798|4787.5|4786|4799.5|4798|4782.5|4781|72664
1657107900000|2022-07-06 11:45:00|4788|4786.5|4785.5|4784.5|4789|4788|4785|4784|9876
1657108200000|2022-07-06 11:50:00|4785|4784|4773.5|4772|4785|4784|4771.5|4770|20766
1657108500000|2022-07-06 11:55:00|4774|4772.5|4770.5|4770|4779|4778.5|4769|4768|41431
1657108800000|2022-07-06 12:00:00|4770|4769.5|4752|4750.5|4770.5|4769.5|4740.5|4740|56828
1657109100000|2022-07-06 12:05:00|4751.5|4750|4779|4777.5|4779|4778.5|4751|4750|12763
1657109400000|2022-07-06 12:10:00|4778.5|4778|4772.5|4771|4780.5|4779|4770.5|4769.5|15979
1657109700000|2022-07-06 12:15:00|4772|4770.5|4768|4767|4772|4770.5|4758|4757|13638
1657110000000|2022-07-06 12:20:00|4767.5|4766.5|4764.5|4764|4772|4771|4762|4761.5|21916
1657110300000|2022-07-06 12:25:00|4764|4763.5|4749.5|4748.5|4764|4763.5|4749|4747.5|15750
1657110600000|2022-07-06 12:30:00|4750|4748|4753.5|4752|4755|4753.5|4745|4744.5|15011
1657110900000|2022-07-06 12:35:00|4754|4752.5|4749.5|4748.5|4758|4756.5|4746|4745|23053
1657111200000|2022-07-06 12:40:00|4749|4749|4748.5|4747.5|4749.5|4749|4743.5|4742|29818
1657111500000|2022-07-06 12:45:00|4749|4748|4763.5|4762|4763.5|4762.5|4745.5|4744.5|18244
1657111800000|2022-07-06 12:50:00|4764|4762.5|4760.5|4759.5|4768|4767|4753.5|4752.5|16863
1657112100000|2022-07-06 12:55:00|4759.5|4758.5|4757.5|4756.5|4763|4761.5|4751|4749.5|15939
1657112400000|2022-07-06 13:00:00|4757|4756|4762.5|4761.5|4768.5|4767|4754.5|4753.5|13110
1657112700000|2022-07-06 13:05:00|4762|4761|4772|4770.5|4774.5|4773|4758|4757|17837
1657113000000|2022-07-06 13:10:00|4771.5|4770|4754.5|4753.5|4774|4772.5|4754.5|4753.5|21879
1657113300000|2022-07-06 13:15:00|4755|4754|4742|4740.5|4760.5|4759|4739|4737.5|27157
1657113600000|2022-07-06 13:20:00|4742.5|4741|4746|4745|4750.5|4749.5|4742.5|4740.5|22318
1657113900000|2022-07-06 13:25:00|4745.5|4744.5|4728.5|4727|4746|4745|4727|4726|38735
1657114200000|2022-07-06 13:30:00|4729|4727.5|4737|4735.5|4743.5|4742.5|4720.5|4720|118901
1657114500000|2022-07-06 13:35:00|4737.5|4736|4741|4739.5|4754|4752.5|4734.5|4733.5|87469
1657114800000|2022-07-06 13:40:00|4740.5|4740|4738.5|4737|4741|4740.5|4723.5|4722.5|78224
1657115100000|2022-07-06 13:45:00|4738|4738|4731|4730|4741.5|4740.5|4729|4727.5|66814
1657115400000|2022-07-06 13:50:00|4731.5|4730.5|4717.5|4716.5|4733|4732.5|4703.5|4702.5|95070
1657115700000|2022-07-06 13:55:00|4717|4716|4706|4704|4718|4717|4703.5|4702.5|53181
1657116000000|2022-07-06 14:00:00|4704.5|4703.5|4718.5|4717.5|4722|4720.5|4697.5|4696.5|69776
1657116300000|2022-07-06 14:05:00|4718|4716.5|4732.5|4731|4739|4738.5|4717|4715.5|70449
1657116600000|2022-07-06 14:10:00|4732|4730.5|4715.5|4714.5|4732.5|4731.5|4704.5|4703.5|37778
1657116900000|2022-07-06 14:15:00|4716|4715|4697.5|4697|4721.5|4720|4697|4696|45358
1657117200000|2022-07-06 14:20:00|4697|4696.5|4705|4704.5|4709|4708|4693.5|4693|41941
1657117500000|2022-07-06 14:25:00|4704.5|4704|4711|4709.5|4714.5|4713.5|4702.5|4702|40439
1657117800000|2022-07-06 14:30:00|4711.5|4710|4706.5|4705.5|4714|4713.5|4704.5|4703.5|53484
1657118100000|2022-07-06 14:35:00|4707|4706|4690.5|4689|4712|4710.5|4689.5|4688.5|43246
1657118400000|2022-07-06 14:40:00|4690|4689.5|4690|4689|4696.5|4695|4687.5|4686.5|43228
1657118700000|2022-07-06 14:45:00|4690.5|4689.5|4684|4683|4697|4696|4683.5|4683|37100
1657119000000|2022-07-06 14:50:00|4683.5|4682.5|4683|4682|4686.5|4685.5|4675.5|4675|99061
1657119300000|2022-07-06 14:55:00|4682.5|4681.5|4688.5|4687.5|4689|4688|4682|4681|66824
1657119600000|2022-07-06 15:00:00|4689|4688|4675.5|4675|4690.5|4690|4675.5|4675|76936
1657119900000|2022-07-06 15:05:00|4675|4674.5|4681.5|4680|4688|4687.5|4675|4674|60682
1657120200000|2022-07-06 15:10:00|4681|4680.5|4683|4682|4684.5|4684|4677.5|4677|112384
1657120500000|2022-07-06 15:15:00|4682.5|4681.5|4684.5|4683.5|4686|4685|4678|4677.5|83587
1657120800000|2022-07-06 15:20:00|4684|4683|4686|4685|4688.5|4687.5|4677.5|4677|58740
1657121100000|2022-07-06 15:25:00|4685.5|4684.5|4679.5|4677.5|4692|4691|4673.5|4672|80989
1657177200000|2022-07-07 07:00:00|4740.5|4732|4791.5|4786.5|4794.5|4788|4739.5|4732|51065
1657177500000|2022-07-07 07:05:00|4791|4787|4782|4780.5|4804|4799.5|4781|4778.5|80915
1657177800000|2022-07-07 07:10:00|4781.5|4780|4732|4731|4781.5|4780|4729.5|4725.5|84962
1657178100000|2022-07-07 07:15:00|4732.5|4731.5|4740|4738|4744.5|4744|4731|4727.5|61561
1657178400000|2022-07-07 07:20:00|4739.5|4737.5|4770|4768.5|4777|4774.5|4738|4736.5|31865
1657178700000|2022-07-07 07:25:00|4769.5|4768|4773|4771|4778|4776.5|4767|4765.5|18479
1657179000000|2022-07-07 07:30:00|4772.5|4771.5|4793|4791.5|4796.5|4794.5|4772.5|4771|39435
1657179300000|2022-07-07 07:35:00|4793.5|4792|4805.5|4804.5|4808.5|4807.5|4789.5|4788|33178
1657179600000|2022-07-07 07:40:00|4806|4805|4818.5|4817.5|4827|4825.5|4804.5|4804|31020
1657179900000|2022-07-07 07:45:00|4818|4816.5|4804|4803|4820|4818|4801|4799.5|29287
1657180200000|2022-07-07 07:50:00|4803.5|4802.5|4802.5|4800.5|4812|4811|4797.5|4796|38395
1657180500000|2022-07-07 07:55:00|4802|4801|4800|4799|4807|4805.5|4797.5|4796.5|43158
1657180800000|2022-07-07 08:00:00|4799.5|4798.5|4794|4793|4805|4804|4794|4793|56133
1657181100000|2022-07-07 08:05:00|4793.5|4792.5|4807.5|4806.5|4809|4807.5|4789.5|4788.5|35500
1657181400000|2022-07-07 08:10:00|4807|4806|4797|4796.5|4808.5|4807.5|4797|4796|35867
1657181700000|2022-07-07 08:15:00|4796.5|4796|4797|4796|4801.5|4800|4792.5|4791.5|24243
1657182000000|2022-07-07 08:20:00|4797.5|4796.5|4798|4796.5|4799.5|4798.5|4788.5|4788|20551
1657182300000|2022-07-07 08:25:00|4798.5|4797|4805.5|4804.5|4808.5|4807.5|4797.5|4796.5|41516
1657182600000|2022-07-07 08:30:00|4806|4805|4817.5|4816.5|4821.5|4820|4806|4804.5|37525
1657182900000|2022-07-07 08:35:00|4818|4817|4811.5|4811|4821.5|4820.5|4809|4808|83484
1657183200000|2022-07-07 08:40:00|4811|4810.5|4803|4802|4811.5|4810.5|4797.5|4796.5|23400
1657183500000|2022-07-07 08:45:00|4802.5|4801.5|4781|4779.5|4803|4801.5|4781|4779.5|32381
1657183800000|2022-07-07 08:50:00|4781.5|4780|4797.5|4797|4805|4803|4781.5|4780|69215
1657184100000|2022-07-07 08:55:00|4797|4796.5|4803|4801|4812|4810.5|4787.5|4786.5|33046
1657184400000|2022-07-07 09:00:00|4802.5|4800.5|4866|4863.5|4890|4888.5|4799|4797|228853
1657184700000|2022-07-07 09:05:00|4865.5|4864|4868|4866|4872.5|4871|4847.5|4845.5|70537
1657185000000|2022-07-07 09:10:00|4868.5|4866.5|4891|4889.5|4892.5|4891|4868|4866|37142
1657185300000|2022-07-07 09:15:00|4891.5|4890|4917|4915|4933|4931.5|4891.5|4890|86295
1657185600000|2022-07-07 09:20:00|4917.5|4916|4930.5|4930|4931|4930|4904|4903.5|50902
1657185900000|2022-07-07 09:25:00|4931.5|4930.5|4929.5|4929|4934|4933.5|4928|4926.5|114590
1657186200000|2022-07-07 09:30:00|4930|4928|4903|4901|4934.5|4934|4891|4890|95725
1657186500000|2022-07-07 09:35:00|4903.5|4901.5|4901.5|4900.5|4907|4905.5|4882.5|4882|37174
1657186800000|2022-07-07 09:40:00|4902|4901|4921.5|4919.5|4940|4938.5|4902|4901|63232
1657187100000|2022-07-07 09:45:00|4922|4920|4920.5|4919|4922|4920|4905.5|4904|42150
1657187400000|2022-07-07 09:50:00|4922|4919.5|4927.5|4926|4932.5|4930.5|4912|4910.5|31007
1657187700000|2022-07-07 09:55:00|4927|4925.5|4913|4912|4928.5|4926.5|4912.5|4911|24513
1657188000000|2022-07-07 10:00:00|4912.5|4911.5|4903|4901.5|4912.5|4911.5|4893|4892|32483
1657188300000|2022-07-07 10:05:00|4903.5|4902|4898|4896.5|4903.5|4902.5|4891|4890.5|28125
1657188600000|2022-07-07 10:10:00|4897.5|4897|4910|4908.5|4914.5|4912.5|4897|4896|20462
1657188900000|2022-07-07 10:15:00|4910.5|4909|4884.5|4882.5|4911|4910|4882|4880.5|32377
1657189200000|2022-07-07 10:20:00|4884|4882|4886|4884.5|4894.5|4893|4881|4880|23318
1657189500000|2022-07-07 10:25:00|4885.5|4884|4884|4882.5|4888.5|4887|4874.5|4872.5|27254
1657189800000|2022-07-07 10:30:00|4884.5|4883|4887|4885.5|4899|4898|4884|4883|19628
1657190100000|2022-07-07 10:35:00|4887.5|4886|4918.5|4917|4921|4919.5|4887.5|4885.5|50891
1657190400000|2022-07-07 10:40:00|4918|4916.5|4908|4906.5|4922.5|4921.5|4905|4903|16932
1657190700000|2022-07-07 10:45:00|4907.5|4906|4906|4904.5|4908|4906|4899.5|4898|26399
1657191000000|2022-07-07 10:50:00|4905.5|4905|4899|4898|4906|4905|4895.5|4894.5|20991
1657191300000|2022-07-07 10:55:00|4899.5|4897.5|4901|4900|4907.5|4907|4896|4894.5|60981
1657191600000|2022-07-07 11:00:00|4900.5|4899.5|4889.5|4888|4902|4900|4889|4887|13265
1657191900000|2022-07-07 11:05:00|4889|4887.5|4876|4875|4889.5|4887.5|4874.5|4873|16776
1657192200000|2022-07-07 11:10:00|4876.5|4875.5|4875|4873.5|4885|4883.5|4872.5|4871|16202
1657192500000|2022-07-07 11:15:00|4875.5|4874|4864.5|4863|4881|4880|4863.5|4862|20566
1657192800000|2022-07-07 11:20:00|4864|4862.5|4842.5|4840.5|4869.5|4868.5|4842.5|4840.5|38640
1657193100000|2022-07-07 11:25:00|4842|4842|4830|4828|4851.5|4850|4829.5|4827|31478
1657193400000|2022-07-07 11:30:00|4831|4827.5|4856.5|4855|4861|4859|4831|4827.5|24841
1657193700000|2022-07-07 11:35:00|4857|4855.5|4866|4864|4874.5|4873|4857|4855.5|22409
1657194000000|2022-07-07 11:40:00|4866.5|4865|4865.5|4864.5|4876.5|4875|4863.5|4862|17307
1657194300000|2022-07-07 11:45:00|4865|4864|4863.5|4862|4874|4872.5|4860.5|4859.5|25751
1657194600000|2022-07-07 11:50:00|4864|4861.5|4860|4858.5|4866.5|4866|4855|4854|31601
1657194900000|2022-07-07 11:55:00|4860.5|4859|4863|4861.5|4867.5|4867|4847|4845|49035
1657195200000|2022-07-07 12:00:00|4862.5|4861|4866|4864.5|4869.5|4868|4859|4857.5|22457
1657195500000|2022-07-07 12:05:00|4866.5|4865|4862.5|4862|4872.5|4870.5|4862.5|4861.5|15313
1657195800000|2022-07-07 12:10:00|4863|4861.5|4867|4866|4877.5|4876|4862.5|4861.5|23032
1657196100000|2022-07-07 12:15:00|4867.5|4865.5|4875.5|4874.5|4883.5|4882|4866|4865|27586
1657196400000|2022-07-07 12:20:00|4875|4874|4885.5|4884|4885.5|4884.5|4870|4868.5|32819
1657196700000|2022-07-07 12:25:00|4885|4884.5|4863|4861.5|4885|4884.5|4862.5|4861.5|25503
1657197000000|2022-07-07 12:30:00|4862.5|4862|4870.5|4869.5|4872|4870.5|4862|4862|133650
1657197300000|2022-07-07 12:35:00|4871|4870|4878|4876.5|4878|4876.5|4863|4861.5|36647
1657197600000|2022-07-07 12:40:00|4877.5|4877|4872.5|4871|4878|4877|4867|4866|21224
1657197900000|2022-07-07 12:45:00|4872|4871.5|4866.5|4865.5|4872|4872|4861|4860|1067573
1657198200000|2022-07-07 12:50:00|4867|4866|4875.5|4874|4883|4882|4864|4863|37805
1657198500000|2022-07-07 12:55:00|4876|4874.5|4872.5|4871.5|4876.5|4876|4866.5|4865.5|25345
1657198800000|2022-07-07 13:00:00|4872|4871|4890|4888.5|4890.5|4889.5|4869.5|4869|47691
1657199100000|2022-07-07 13:05:00|4890.5|4889|4870.5|4869.5|4891|4890|4867.5|4866|16054
1657199400000|2022-07-07 13:10:00|4871|4870|4881.5|4880|4884.5|4883.5|4870|4869|20927
1657199700000|2022-07-07 13:15:00|4881|4879.5|4876.5|4875.5|4882|4881|4874.5|4873|16310
1657200000000|2022-07-07 13:20:00|4876|4875|4873.5|4872.5|4876|4875|4868.5|4867.5|11722
1657200300000|2022-07-07 13:25:00|4873|4872|4881|4879.5|4882|4881.5|4862|4860.5|32365
1657200600000|2022-07-07 13:30:00|4881.5|4880|4918.5|4917.5|4919|4917.5|4881.5|4879.5|171928
1657200900000|2022-07-07 13:35:00|4919|4918|4924|4922.5|4937|4936|4916.5|4915.5|97332
1657201200000|2022-07-07 13:40:00|4923.5|4923|4917.5|4916|4930.5|4929.5|4914|4913|55201
1657201500000|2022-07-07 13:45:00|4918|4916.5|4924.5|4923|4924.5|4923|4901.5|4900.5|71468
1657201800000|2022-07-07 13:50:00|4925|4922.5|4924|4923|4925|4924|4907.5|4906|92027
1657202100000|2022-07-07 13:55:00|4924.5|4923.5|4898|4896.5|4925.5|4925|4893|4891.5|53851
1657202400000|2022-07-07 14:00:00|4897.5|4896|4875.5|4874|4899|4897|4874|4873|35637
1657202700000|2022-07-07 14:05:00|4875|4873.5|4879.5|4878|4883|4882.5|4871|4869|36163
1657203000000|2022-07-07 14:10:00|4879|4878.5|4867.5|4866|4887.5|4887|4866|4864.5|38320
1657203300000|2022-07-07 14:15:00|4868|4866.5|4870.5|4869.5|4873|4872|4860.5|4860|35623
1657203600000|2022-07-07 14:20:00|4870|4869|4865.5|4864.5|4870.5|4870|4861.5|4860|32852
1657203900000|2022-07-07 14:25:00|4865|4864|4862.5|4861|4869.5|4868.5|4859|4858.5|30245
1657204200000|2022-07-07 14:30:00|4863|4861.5|4883|4882|4883|4882.5|4862.5|4861|44115
1657204500000|2022-07-07 14:35:00|4882.5|4881.5|4885.5|4885|4889|4888|4877.5|4877|43395
1657204800000|2022-07-07 14:40:00|4886|4885.5|4870|4869.5|4887|4886.5|4869|4868|36599
1657205100000|2022-07-07 14:45:00|4870.5|4870|4879|4877.5|4882|4881|4865.5|4865|51116
1657205400000|2022-07-07 14:50:00|4879.5|4878|4893.5|4892.5|4901.5|4900.5|4877.5|4877|52443
1657205700000|2022-07-07 14:55:00|4894|4893.5|4878.5|4877.5|4895|4893.5|4874.5|4873.5|44158
1657206000000|2022-07-07 15:00:00|4879|4877|4880.5|4880|4884|4883.5|4875|4874.5|50402
1657206300000|2022-07-07 15:05:00|4881|4880.5|4876|4875|4891.5|4891|4874|4873|45075
1657206600000|2022-07-07 15:10:00|4875.5|4874.5|4868|4867.5|4883|4882|4868|4867.5|49647
1657206900000|2022-07-07 15:15:00|4868.5|4868|4873|4872|4879.5|4878.5|4868.5|4867|51660
1657207200000|2022-07-07 15:20:00|4872.5|4871.5|4857|4856|4876.5|4875.5|4854.5|4853.5|51104
1657207500000|2022-07-07 15:25:00|4857.5|4856.5|4861.5|4860.5|4862.5|4861.5|4853|4851.5|48272
1657263600000|2022-07-08 07:00:00|4800.5|4790.5|4728.5|4726.5|4803.5|4796|4728|4722.5|66256
1657263900000|2022-07-08 07:05:00|4729.5|4727.5|4788|4784.5|4789|4784.5|4714|4709|65083
1657264200000|2022-07-08 07:10:00|4788.5|4785.5|4791.5|4788|4800|4798|4778|4774.5|29624
1657264500000|2022-07-08 07:15:00|4791|4788.5|4812.5|4810|4817.5|4815.5|4786|4783|22080
1657264800000|2022-07-08 07:20:00|4813|4810.5|4827|4824.5|4827.5|4826|4801|4799|46993
1657265100000|2022-07-08 07:25:00|4826|4825|4825.5|4823|4837|4835|4825|4822.5|29627
1657265400000|2022-07-08 07:30:00|4825|4823.5|4826|4824.5|4831.5|4830|4816.5|4814.5|38353
1657265700000|2022-07-08 07:35:00|4826.5|4824|4818|4816.5|4828|4826.5|4812.5|4810.5|16415
1657266000000|2022-07-08 07:40:00|4817.5|4816|4800.5|4799|4820.5|4818.5|4798|4796|15614
1657266300000|2022-07-08 07:45:00|4800|4798.5|4792.5|4791|4800.5|4798.5|4779.5|4778|32730
1657266600000|2022-07-08 07:50:00|4792|4790|4757.5|4756.5|4792|4790.5|4755|4754|20692
1657266900000|2022-07-08 07:55:00|4758|4757|4752|4750.5|4760|4759|4749|4748|53666
1657267200000|2022-07-08 08:00:00|4752.5|4751|4774|4773|4776.5|4775|4745.5|4744|51596
1657267500000|2022-07-08 08:05:00|4774.5|4773.5|4783.5|4781.5|4784|4782|4772.5|4771|25773
1657267800000|2022-07-08 08:10:00|4784|4782|4777|4775.5|4784|4782.5|4773|4772|19735
1657268100000|2022-07-08 08:15:00|4776.5|4775|4779|4777.5|4784|4782|4770.5|4769|13147
1657268400000|2022-07-08 08:20:00|4778.5|4777|4780.5|4778.5|4781.5|4779.5|4770|4768.5|12336
1657268700000|2022-07-08 08:25:00|4780|4778|4774.5|4773|4782.5|4781|4768.5|4767|15812
1657269000000|2022-07-08 08:30:00|4774|4772.5|4764|4762.5|4774|4773|4764|4762|13512
1657269300000|2022-07-08 08:35:00|4763.5|4762|4755.5|4754|4765|4763.5|4753|4751|11500
1657269600000|2022-07-08 08:40:00|4755|4753.5|4764.5|4763|4765|4763.5|4747.5|4745.5|14520
1657269900000|2022-07-08 08:45:00|4764|4762.5|4760|4759|4764|4762.5|4751|4750.5|18745
1657270200000|2022-07-08 08:50:00|4760.5|4759.5|4766|4764.5|4766|4764.5|4757|4756.5|26284
1657270500000|2022-07-08 08:55:00|4765.5|4765|4762|4760.5|4771.5|4770.5|4762|4760|52357
1657270800000|2022-07-08 09:00:00|4762.5|4761|4753.5|4752|4764.5|4763|4743.5|4742|11802
1657271100000|2022-07-08 09:05:00|4753|4751|4737|4735.5|4753.5|4753|4735|4733.5|23554
1657271400000|2022-07-08 09:10:00|4737.5|4736|4728.5|4727|4741|4739|4727|4726|285793
1657271700000|2022-07-08 09:15:00|4728|4726.5|4732|4730.5|4736.5|4735|4728|4726.5|17355
1657272000000|2022-07-08 09:20:00|4731.5|4730|4737.5|4736.5|4741|4739.5|4726|4725|17757
1657272300000|2022-07-08 09:25:00|4737|4735.5|4744.5|4744|4745.5|4744|4731.5|4730|13329
1657272600000|2022-07-08 09:30:00|4744|4743|4747.5|4746|4752.5|4751.5|4740|4739.5|20704
1657272900000|2022-07-08 09:35:00|4748|4745.5|4759.5|4757.5|4761.5|4759.5|4744.5|4744|9947
1657273200000|2022-07-08 09:40:00|4759|4757|4757|4755.5|4760.5|4759.5|4751|4750|28010
1657273500000|2022-07-08 09:45:00|4756.5|4756|4754.5|4753.5|4758|4757|4750|4749|14209
1657273800000|2022-07-08 09:50:00|4754|4753|4755|4753.5|4761.5|4760|4753.5|4752|17794
1657274100000|2022-07-08 09:55:00|4754.5|4753|4753|4751.5|4765|4764|4747.5|4746|33446
1657274400000|2022-07-08 10:00:00|4752.5|4752|4747.5|4746.5|4758.5|4757|4747|4746|14094
1657274700000|2022-07-08 10:05:00|4747|4746|4754.5|4752.5|4756|4755|4744|4742|9453
1657275000000|2022-07-08 10:10:00|4754|4752|4766|4764|4768|4766.5|4752.5|4751|11124
1657275300000|2022-07-08 10:15:00|4765.5|4764.5|4786|4784.5|4788|4786.5|4765|4764.5|12591
1657275600000|2022-07-08 10:20:00|4785.5|4785|4799|4798.5|4801|4799|4785.5|4784.5|18507
1657275900000|2022-07-08 10:25:00|4798|4797.5|4795|4793|4803|4801|4789.5|4788.5|35585
1657276200000|2022-07-08 10:30:00|4795.5|4793.5|4801|4800|4805|4803.5|4793|4791.5|11719
1657276500000|2022-07-08 10:35:00|4800.5|4799.5|4797|4795|4803.5|4802|4797|4795|13841
1657276800000|2022-07-08 10:40:00|4797.5|4795.5|4778|4776|4799.5|4798|4777|4776|13383
1657277100000|2022-07-08 10:45:00|4778.5|4776.5|4775|4773.5|4780.5|4779|4770|4769.5|9956
1657277400000|2022-07-08 10:50:00|4774.5|4772.5|4754|4753|4774.5|4772.5|4748.5|4747|14006
1657277700000|2022-07-08 10:55:00|4753.5|4752.5|4754|4752.5|4757.5|4756|4749.5|4748|11193
1657278000000|2022-07-08 11:00:00|4755|4753|4754|4752.5|4764.5|4762.5|4752.5|4751|9821
1657278300000|2022-07-08 11:05:00|4753.5|4752|4762.5|4761|4762.5|4761.5|4750.5|4748.5|8334
1657278600000|2022-07-08 11:10:00|4763|4761.5|4765.5|4764|4770.5|4768.5|4760.5|4759|5804
1657278900000|2022-07-08 11:15:00|4765|4763.5|4779|4777.5|4779.5|4777.5|4761.5|4760|9109
1657279200000|2022-07-08 11:20:00|4779.5|4778|4775.5|4774.5|4780|4778.5|4770.5|4769|8002
1657279500000|2022-07-08 11:25:00|4775|4774|4774|4772.5|4777|4776|4767|4765.5|12718
1657279800000|2022-07-08 11:30:00|4774.5|4773|4773|4771|4781.5|4780|4772.5|4771|8986
1657280100000|2022-07-08 11:35:00|4772.5|4770.5|4770|4769|4774.5|4773|4766|4765|10753
1657280400000|2022-07-08 11:40:00|4770.5|4769.5|4765.5|4764|4773|4772|4761.5|4760|7805
1657280700000|2022-07-08 11:45:00|4766|4764.5|4769.5|4767.5|4771.5|4770|4762|4761.5|21222
1657281000000|2022-07-08 11:50:00|4769|4768|4766.5|4765.5|4773.5|4771.5|4760.5|4759|4456
1657281300000|2022-07-08 11:55:00|4766|4765|4762|4760.5|4766|4765|4756.5|4755|4099
1657281600000|2022-07-08 12:00:00|4761.5|4760|4760.5|4759|4763|4761|4755.5|4755|5709
1657281900000|2022-07-08 12:05:00|4760|4758|4764.5|4763|4764.5|4763|4756.5|4755|4927
1657282200000|2022-07-08 12:10:00|4764|4763.5|4776|4774.5|4779.5|4778|4764|4763.5|8190
1657282500000|2022-07-08 12:15:00|4776.5|4775|4777.5|4776|4786|4785.5|4774|4773|9704
1657282800000|2022-07-08 12:20:00|4777|4776.5|4779.5|4778|4782|4780.5|4774.5|4773.5|10490
1657283100000|2022-07-08 12:25:00|4780|4777.5|4774|4772|4782|4780.5|4770.5|4768.5|11933
1657283400000|2022-07-08 12:30:00|4773.5|4771|4765.5|4764|4783|4774.5|4755.5|4754|23373
1657283700000|2022-07-08 12:35:00|4766|4764.5|4783.5|4782|4786.5|4784.5|4766|4764|14698
1657284000000|2022-07-08 12:40:00|4783|4781|4777.5|4776|4783|4781.5|4768|4767.5|11486
1657284300000|2022-07-08 12:45:00|4778|4776.5|4779|4778|4782|4781|4766.5|4765.5|16552
1657284600000|2022-07-08 12:50:00|4779.5|4777.5|4792|4790.5|4795|4793.5|4776.5|4775.5|17504
1657284900000|2022-07-08 12:55:00|4792.5|4791|4798.5|4797|4805|4803.5|4792.5|4791|18063
1657285200000|2022-07-08 13:00:00|4799.5|4797.5|4828|4826|4828.5|4826.5|4799|4797|41200
1657285500000|2022-07-08 13:05:00|4828.5|4826.5|4832.5|4830.5|4838.5|4837|4825.5|4824.5|18225
1657285800000|2022-07-08 13:10:00|4833|4831|4837|4835|4839|4837|4828|4826.5|13872
1657286100000|2022-07-08 13:15:00|4837.5|4835.5|4849|4847|4849.5|4848|4835|4833.5|13476
1657286400000|2022-07-08 13:20:00|4848.5|4847.5|4854.5|4853|4855|4853|4842.5|4841.5|28545
1657286700000|2022-07-08 13:25:00|4854|4852.5|4873.5|4871.5|4873.5|4872|4853.5|4852.5|37754
1657287000000|2022-07-08 13:30:00|4874|4872|4840.5|4839.5|4883.5|4882|4835|4833.5|109849
1657287300000|2022-07-08 13:35:00|4840|4840|4847|4846|4848.5|4847.5|4832|4830.5|50086
1657287600000|2022-07-08 13:40:00|4846.5|4845.5|4839|4838|4855|4853.5|4839|4837.5|55514
1657287900000|2022-07-08 13:45:00|4839.5|4837.5|4813|4811.5|4846|4844.5|4810|4808.5|51137
1657288200000|2022-07-08 13:50:00|4812.5|4811|4801|4800.5|4813.5|4812.5|4797|4795.5|61203
1657288500000|2022-07-08 13:55:00|4800.5|4800|4802|4801.5|4806.5|4805.5|4795|4794.5|42260
1657288800000|2022-07-08 14:00:00|4803|4802.5|4796|4794.5|4803|4802.5|4786|4784|28287
1657289100000|2022-07-08 14:05:00|4795.5|4794|4792|4791.5|4796.5|4796|4785.5|4785|33118
1657289400000|2022-07-08 14:10:00|4791.5|4790.5|4812|4810.5|4813.5|4812.5|4788.5|4787.5|21316
1657289700000|2022-07-08 14:15:00|4812.5|4811|4814|4812.5|4824|4822|4806.5|4805.5|22746
1657290000000|2022-07-08 14:20:00|4814.5|4813|4819|4818|4822|4820.5|4809|4808|22054
1657290300000|2022-07-08 14:25:00|4819.5|4818.5|4840|4839|4845.5|4844|4819.5|4818|36956
1657290600000|2022-07-08 14:30:00|4839.5|4838.5|4842.5|4841.5|4843.5|4842.5|4834|4832|23239
1657290900000|2022-07-08 14:35:00|4842|4841|4850|4849|4856|4855.5|4839.5|4838.5|27135
1657291200000|2022-07-08 14:40:00|4850.5|4849.5|4860|4859|4861.5|4860|4850.5|4849|36281
1657291500000|2022-07-08 14:45:00|4859.5|4859.5|4873.5|4872|4876|4874.5|4859|4858|33641
1657291800000|2022-07-08 14:50:00|4873|4872.5|4861|4860|4873.5|4872.5|4858.5|4858|36154
1657292100000|2022-07-08 14:55:00|4861.5|4860.5|4857|4856|4864|4863|4849.5|4848|32544
1657292400000|2022-07-08 15:00:00|4857.5|4856.5|4851|4850|4863|4862|4847.5|4846.5|25313
1657292700000|2022-07-08 15:05:00|4850.5|4849.5|4853.5|4853|4856|4854.5|4843|4842.5|29377
1657293000000|2022-07-08 15:10:00|4854|4852.5|4845|4844|4854|4853|4842|4841|26582
1657293300000|2022-07-08 15:15:00|4845.5|4844.5|4838.5|4838|4851.5|4850.5|4836|4834.5|26213
1657293600000|2022-07-08 15:20:00|4839|4837.5|4836|4834.5|4841|4840|4832|4830.5|37081
1657293900000|2022-07-08 15:25:00|4835.5|4835|4841|4840|4842|4841.5|4834|4832.5|26905
1657522800000|2022-07-11 07:00:00|4716.5|4716|4700|4696.5|4716.5|4716|4673|4668.5|98906
1657523100000|2022-07-11 07:05:00|4700.5|4697|4691|4688|4733.5|4728.5|4690.5|4686.5|31208
1657523400000|2022-07-11 07:10:00|4690.5|4687.5|4728|4725.5|4728.5|4726|4687.5|4684|42164
1657523700000|2022-07-11 07:15:00|4727.5|4724.5|4732|4730|4752|4749.5|4725|4724.5|22705
1657524000000|2022-07-11 07:20:00|4734|4729.5|4746.5|4744.5|4753|4751|4733|4729.5|15334
1657524300000|2022-07-11 07:25:00|4747|4744|4742.5|4740.5|4747.5|4746|4724|4721.5|27420
1657524600000|2022-07-11 07:30:00|4742|4741|4752|4750|4753|4751|4724|4722|18454
1657524900000|2022-07-11 07:35:00|4751.5|4749.5|4754.5|4753|4764.5|4762.5|4747|4745|26884
1657525200000|2022-07-11 07:40:00|4755|4753.5|4747.5|4746.5|4763.5|4762|4746.5|4745|17345
1657525500000|2022-07-11 07:45:00|4748.5|4747|4752|4751.5|4761.5|4759|4745.5|4744|12786
1657525800000|2022-07-11 07:50:00|4753.5|4752|4757.5|4755.5|4766.5|4765.5|4746.5|4744.5|9125
1657526100000|2022-07-11 07:55:00|4757|4755|4744.5|4743|4761|4759.5|4743.5|4742.5|12069
1657526400000|2022-07-11 08:00:00|4745|4743.5|4734|4731.5|4760|4759.5|4733|4731|13325
1657526700000|2022-07-11 08:05:00|4733.5|4732|4730|4727.5|4737.5|4736|4728|4725.5|12157
1657527000000|2022-07-11 08:10:00|4729.5|4728|4737|4735.5|4740.5|4739|4728|4727.5|19045
1657527300000|2022-07-11 08:15:00|4737.5|4736|4774.5|4772|4776|4774|4737|4735.5|11005
1657527600000|2022-07-11 08:20:00|4774|4772.5|4777|4774.5|4778.5|4777|4759|4756.5|19354
1657527900000|2022-07-11 08:25:00|4777.5|4775|4755.5|4753.5|4777.5|4775|4755|4753|18659
1657528200000|2022-07-11 08:30:00|4756|4754|4768|4766|4768|4766|4753|4750.5|7085
1657528500000|2022-07-11 08:35:00|4767.5|4765.5|4780.5|4779.5|4781|4779.5|4767|4765.5|11253
1657528800000|2022-07-11 08:40:00|4781|4778.5|4773.5|4771.5|4781|4780|4772|4770.5|7892
1657529100000|2022-07-11 08:45:00|4774|4772|4772|4771|4776|4775|4762.5|4761|157822
1657529400000|2022-07-11 08:50:00|4773|4771.5|4777|4775.5|4781|4779.5|4773|4771.5|9814
1657529700000|2022-07-11 08:55:00|4776.5|4775|4782|4780.5|4782.5|4781|4772|4770|6209
1657530000000|2022-07-11 09:00:00|4781.5|4780|4802|4800|4802|4800.5|4776.5|4775|31456
1657530300000|2022-07-11 09:05:00|4801.5|4799.5|4803|4801|4806|4804.5|4792|4790.5|8591
1657530600000|2022-07-11 09:10:00|4802.5|4800.5|4795|4793.5|4802.5|4801|4794|4793|21109
1657530900000|2022-07-11 09:15:00|4795.5|4793|4786.5|4784.5|4795.5|4794.5|4786|4784.5|12019
1657531200000|2022-07-11 09:20:00|4786|4785|4783.5|4782.5|4788|4786.5|4778.5|4777|16994
1657531500000|2022-07-11 09:25:00|4785|4783|4778.5|4776.5|4788.5|4787.5|4774|4772|10011
1657531800000|2022-07-11 09:30:00|4778|4776|4769|4767.5|4781|4779.5|4764.5|4763|23603
1657532100000|2022-07-11 09:35:00|4769.5|4768|4772.5|4771|4774|4773|4769|4767.5|22875
1657532400000|2022-07-11 09:40:00|4772|4770.5|4766|4765|4775|4774.5|4764|4763|13241
1657532700000|2022-07-11 09:45:00|4766.5|4765.5|4757.5|4756|4769.5|4767.5|4757|4756|3975
1657533000000|2022-07-11 09:50:00|4757|4756.5|4763.5|4762|4765.5|4764|4756.5|4755.5|10514
1657533300000|2022-07-11 09:55:00|4763|4762.5|4762.5|4761|4771.5|4770.5|4760.5|4759|17167
1657533600000|2022-07-11 10:00:00|4762|4761.5|4770.5|4769|4771.5|4770.5|4761.5|4760|7192
1657533900000|2022-07-11 10:05:00|4771|4769.5|4778.5|4777|4780.5|4779|4770|4769|9670
1657534200000|2022-07-11 10:10:00|4778|4776.5|4780.5|4778.5|4784|4782|4777.5|4776|3298
1657534500000|2022-07-11 10:15:00|4780|4779|4784|4783|4788.5|4787.5|4778.5|4778|7846
1657534800000|2022-07-11 10:20:00|4784.5|4782.5|4778.5|4777.5|4787.5|4786|4778.5|4777|3552
1657535100000|2022-07-11 10:25:00|4779|4778|4782|4780.5|4783.5|4782.5|4774|4772.5|8602
1657535400000|2022-07-11 10:30:00|4781.5|4780|4777.5|4777|4784|4783|4774.5|4773.5|12384
1657535700000|2022-07-11 10:35:00|4777|4776.5|4775|4773.5|4778.5|4778|4773|4772|5691
1657536000000|2022-07-11 10:40:00|4774.5|4773|4780.5|4779|4781.5|4781|4773|4772|7483
1657536300000|2022-07-11 10:45:00|4780|4778.5|4783|4781.5|4788|4786.5|4780|4778.5|4327
1657536600000|2022-07-11 10:50:00|4782.5|4781|4785.5|4784.5|4787|4785.5|4778.5|4777|6000
1657536900000|2022-07-11 10:55:00|4785|4784|4796|4795|4796.5|4795.5|4783|4782|5146
1657537200000|2022-07-11 11:00:00|4795.5|4794|4802.5|4801.5|4803|4802|4793|4792|10438
1657537500000|2022-07-11 11:05:00|4802|4800.5|4807|4806|4811|4810|4798|4796.5|9383
1657537800000|2022-07-11 11:10:00|4806.5|4805.5|4803|4802|4808.5|4807.5|4801|4800|9702
1657538100000|2022-07-11 11:15:00|4803.5|4802.5|4796|4795|4808|4806.5|4795.5|4794|6490
1657538400000|2022-07-11 11:20:00|4796.5|4795.5|4798.5|4797|4803.5|4802.5|4796.5|4795.5|6130
1657538700000|2022-07-11 11:25:00|4798|4797.5|4788.5|4787.5|4799.5|4798|4788.5|4787|4350
1657539000000|2022-07-11 11:30:00|4788|4787|4794|4792.5|4796|4794.5|4787.5|4786|8224
1657539300000|2022-07-11 11:35:00|4793.5|4792|4789.5|4789|4793.5|4792.5|4789.5|4788.5|8224
1657539600000|2022-07-11 11:40:00|4789|4788|4791|4790|4791|4790.5|4786.5|4785|14835
1657539900000|2022-07-11 11:45:00|4791.5|4790.5|4793.5|4792|4794.5|4793.5|4790|4788.5|19070
1657540200000|2022-07-11 11:50:00|4793|4792.5|4792|4790.5|4799|4798|4791.5|4790.5|16773
1657540500000|2022-07-11 11:55:00|4791.5|4790|4796|4794.5|4797|4796|4784.5|4783.5|26938
1657540800000|2022-07-11 12:00:00|4796.5|4795|4794|4793|4798.5|4797.5|4789.5|4788|6855
1657541100000|2022-07-11 12:05:00|4793|4792.5|4784|4783.5|4793.5|4792.5|4784|4783|9485
1657541400000|2022-07-11 12:10:00|4784.5|4784|4783|4782|4787|4785.5|4780.5|4780|17459
1657541700000|2022-07-11 12:15:00|4784|4782.5|4781.5|4781|4787.5|4785.5|4781.5|4780.5|11043
1657542000000|2022-07-11 12:20:00|4782.5|4780.5|4785|4784|4788|4787|4781|4779.5|30972
1657542300000|2022-07-11 12:25:00|4784.5|4783.5|4779|4777.5|4785|4783.5|4776|4774.5|29939
1657542600000|2022-07-11 12:30:00|4778.5|4777|4770.5|4769.5|4780.5|4779|4765|4764|8372
1657542900000|2022-07-11 12:35:00|4770|4769|4764|4762.5|4770|4769|4763.5|4762.5|8376
1657543200000|2022-07-11 12:40:00|4763.5|4763|4764.5|4763|4769|4767.5|4762|4761|13760
1657543500000|2022-07-11 12:45:00|4764|4762.5|4766.5|4765.5|4769|4768|4763|4762|7952
1657543800000|2022-07-11 12:50:00|4767|4766|4770|4769|4774.5|4773|4767|4765.5|10688
1657544100000|2022-07-11 12:55:00|4769|4768.5|4768.5|4768|4772.5|4771.5|4768.5|4768|12153
1657544400000|2022-07-11 13:00:00|4768|4767.5|4762.5|4761|4770.5|4769.5|4760.5|4759.5|25148
1657544700000|2022-07-11 13:05:00|4763|4761.5|4778.5|4777|4778.5|4777|4758.5|4758|16599
1657545000000|2022-07-11 13:10:00|4778|4776.5|4773.5|4772|4782.5|4780.5|4768.5|4767|25467
1657545300000|2022-07-11 13:15:00|4774|4772.5|4770.5|4769.5|4775.5|4774|4768.5|4766.5|11392
1657545600000|2022-07-11 13:20:00|4771|4770|4769.5|4768.5|4775|4774.5|4769|4767.5|12337
1657545900000|2022-07-11 13:25:00|4770|4768|4780|4779|4780.5|4779.5|4770|4768|26853
1657546200000|2022-07-11 13:30:00|4779.5|4778|4783.5|4782|4794.5|4793.5|4767|4765.5|92649
1657546500000|2022-07-11 13:35:00|4784|4782.5|4794|4793|4802|4801|4768|4766.5|57465
1657546800000|2022-07-11 13:40:00|4793.5|4792.5|4782.5|4781.5|4793.5|4792.5|4772.5|4771.5|87910
1657547100000|2022-07-11 13:45:00|4782|4781|4758.5|4757|4783|4781.5|4750|4749|99198
1657547400000|2022-07-11 13:50:00|4758|4756.5|4779.5|4778|4779.5|4778.5|4755|4754|59473
1657547700000|2022-07-11 13:55:00|4779|4777|4786.5|4785|4798.5|4797.5|4778|4777|38222
1657548000000|2022-07-11 14:00:00|4786|4784.5|4786.5|4785|4789.5|4789|4779.5|4778|27100
1657548300000|2022-07-11 14:05:00|4786|4784.5|4783|4782|4791.5|4790.5|4780.5|4779.5|22123
1657548600000|2022-07-11 14:10:00|4782.5|4781.5|4785|4784.5|4803.5|4802.5|4782|4780.5|53238
1657548900000|2022-07-11 14:15:00|4785.5|4785|4782.5|4781.5|4790.5|4789|4781|4780.5|50951
1657549200000|2022-07-11 14:20:00|4783|4782|4784|4783|4788|4787|4775.5|4774.5|72261
1657549500000|2022-07-11 14:25:00|4783.5|4782|4773.5|4773|4790.5|4788.5|4766.5|4765|57072
1657549800000|2022-07-11 14:30:00|4774|4772.5|4784|4783|4794.5|4793.5|4771|4770|64931
1657550100000|2022-07-11 14:35:00|4783.5|4782.5|4794.5|4793.5|4796|4795|4779.5|4778.5|23660
1657550400000|2022-07-11 14:40:00|4794|4793|4799|4798|4802.5|4801.5|4794|4792.5|34279
1657550700000|2022-07-11 14:45:00|4799.5|4798.5|4803|4802|4803|4802.5|4791.5|4790.5|33449
1657551000000|2022-07-11 14:50:00|4803.5|4802.5|4806|4805.5|4809|4808|4802|4801|18614
1657551300000|2022-07-11 14:55:00|4806.5|4806|4802|4800.5|4808|4806.5|4797.5|4796|36172
1657551600000|2022-07-11 15:00:00|4801.5|4800|4804|4803|4810.5|4809|4798|4796.5|39865
1657551900000|2022-07-11 15:05:00|4803.5|4802.5|4796|4795.5|4807|4806.5|4796|4794|19452
1657552200000|2022-07-11 15:10:00|4796.5|4795|4793.5|4792.5|4797.5|4797|4791|4790|25658
1657552500000|2022-07-11 15:15:00|4794|4793|4797|4795.5|4804|4803.5|4794|4793|33462
1657552800000|2022-07-11 15:20:00|4797.5|4796|4792|4791.5|4798|4796.5|4790|4789|29360
1657553100000|2022-07-11 15:25:00|4792.5|4792|4799.5|4798|4800|4798.5|4789.5|4788.5|38598
1657609200000|2022-07-12 07:00:00|4749.5|4720.5|4761.5|4758|4765.5|4761.5|4730.5|4720.5|51391
1657609500000|2022-07-12 07:05:00|4761|4758.5|4744|4741.5|4779.5|4776.5|4743|4739.5|14070
1657609800000|2022-07-12 07:10:00|4743.5|4741|4722.5|4720.5|4748.5|4745.5|4714|4711.5|55925
1657610100000|2022-07-12 07:15:00|4724.5|4721|4739.5|4738.5|4754|4751|4714.5|4711|33019
1657610400000|2022-07-12 07:20:00|4740|4739|4738|4735.5|4755.5|4753|4731.5|4730|16891
1657610700000|2022-07-12 07:25:00|4737.5|4735|4721|4719|4737.5|4735|4713|4710.5|8613
1657611000000|2022-07-12 07:30:00|4720.5|4718.5|4720|4719|4722|4720.5|4707|4705.5|28522
1657611300000|2022-07-12 07:35:00|4719.5|4718|4712.5|4710.5|4720.5|4719|4703.5|4701.5|15576
1657611600000|2022-07-12 07:40:00|4712|4710|4735|4733.5|4736.5|4734.5|4711|4709.5|14120
1657611900000|2022-07-12 07:45:00|4735.5|4733|4724.5|4722.5|4740.5|4739|4719|4717.5|11968
1657612200000|2022-07-12 07:50:00|4724|4723|4724|4722.5|4726.5|4725.5|4712.5|4711|15170
1657612500000|2022-07-12 07:55:00|4723.5|4722|4719.5|4718|4725.5|4724.5|4714.5|4713|16728
1657612800000|2022-07-12 08:00:00|4720|4718.5|4709|4708|4721|4720|4704|4703|42468
1657613100000|2022-07-12 08:05:00|4709.5|4707.5|4705|4703.5|4717|4715.5|4699.5|4698.5|28758
1657613400000|2022-07-12 08:10:00|4705.5|4704|4717.5|4716.5|4723.5|4722|4702|4700.5|21703
1657613700000|2022-07-12 08:15:00|4718|4717|4708|4706.5|4720|4719|4706|4704.5|14745
1657614000000|2022-07-12 08:20:00|4707.5|4706|4714.5|4713|4718.5|4717|4706|4704|5741
1657614300000|2022-07-12 08:25:00|4714|4712.5|4721.5|4720|4726|4724|4711.5|4710.5|9009
1657614600000|2022-07-12 08:30:00|4722|4720.5|4726|4724.5|4731.5|4730.5|4721|4719.5|5131
1657614900000|2022-07-12 08:35:00|4726.5|4725|4727.5|4726|4733|4731.5|4726.5|4724.5|12924
1657615200000|2022-07-12 08:40:00|4728|4726.5|4719|4717.5|4728|4727.5|4717.5|4716|16744
1657615500000|2022-07-12 08:45:00|4718.5|4717|4724|4722|4730.5|4728.5|4713|4711|11231
1657615800000|2022-07-12 08:50:00|4723.5|4722.5|4726|4724.5|4732.5|4731|4722.5|4721.5|10825
1657616100000|2022-07-12 08:55:00|4725.5|4725|4727|4725|4731.5|4730|4722.5|4721|9452
1657616400000|2022-07-12 09:00:00|4728|4724.5|4718|4716.5|4729|4728|4710.5|4710|24305
1657616700000|2022-07-12 09:05:00|4719|4717|4723.5|4722|4727|4725.5|4717|4716|14459
1657617000000|2022-07-12 09:10:00|4723|4721.5|4735|4734|4736.5|4735|4719.5|4718|12286
1657617300000|2022-07-12 09:15:00|4736|4734.5|4728.5|4727|4736.5|4735|4721.5|4720.5|13182
1657617600000|2022-07-12 09:20:00|4728|4726.5|4714|4712.5|4731.5|4729.5|4711.5|4710.5|12202
1657617900000|2022-07-12 09:25:00|4714.5|4713|4719.5|4718.5|4721.5|4720|4711|4710|14262
1657618200000|2022-07-12 09:30:00|4719|4718|4719.5|4719|4725.5|4724|4717.5|4716.5|19671
1657618500000|2022-07-12 09:35:00|4720|4719.5|4718|4717|4723|4722|4715.5|4714|55959
1657618800000|2022-07-12 09:40:00|4718.5|4717.5|4726.5|4725.5|4726.5|4725.5|4717|4715.5|24354
1657619100000|2022-07-12 09:45:00|4727|4726|4721.5|4720|4736|4735|4720.5|4719|14524
1657619400000|2022-07-12 09:50:00|4721|4720.5|4721.5|4720|4728.5|4728|4718.5|4717|13268
1657619700000|2022-07-12 09:55:00|4722|4720.5|4726|4724.5|4731|4730|4719.5|4718|16084
1657620000000|2022-07-12 10:00:00|4725.5|4723.5|4724.5|4723.5|4727|4726.5|4719.5|4718.5|13647
1657620300000|2022-07-12 10:05:00|4724|4723|4729.5|4729|4735|4733.5|4722.5|4721.5|19016
1657620600000|2022-07-12 10:10:00|4730.5|4729.5|4729|4727.5|4734|4732.5|4726|4724.5|5828
1657620900000|2022-07-12 10:15:00|4729.5|4728|4728|4727|4734.5|4733.5|4725|4723.5|6500
1657621200000|2022-07-12 10:20:00|4728.5|4727.5|4732|4730.5|4732|4730.5|4726|4725|7799
1657621500000|2022-07-12 10:25:00|4731.5|4730|4731|4729.5|4733.5|4732|4726.5|4725.5|8249
1657621800000|2022-07-12 10:30:00|4730.5|4729|4725.5|4724.5|4732|4730.5|4723.5|4722.5|6838
1657622100000|2022-07-12 10:35:00|4726|4725|4725|4723.5|4729|4728|4720|4718.5|3121
1657622400000|2022-07-12 10:40:00|4724.5|4724|4721.5|4720.5|4725.5|4724|4721.5|4720|4396
1657622700000|2022-07-12 10:45:00|4722|4721|4722.5|4721|4725|4723.5|4719|4717.5|15392
1657623000000|2022-07-12 10:50:00|4722|4721.5|4719|4717|4724.5|4723|4711.5|4710.5|9097
1657623300000|2022-07-12 10:55:00|4718.5|4717.5|4720|4719.5|4722|4721|4713|4711.5|17264
1657623600000|2022-07-12 11:00:00|4720.5|4718.5|4720.5|4719|4724|4722|4715.5|4714.5|11274
1657623900000|2022-07-12 11:05:00|4721|4718.5|4719.5|4718|4722|4720.5|4714|4712.5|13356
1657624200000|2022-07-12 11:10:00|4719|4717.5|4723.5|4722.5|4725.5|4724|4715.5|4714.5|10361
1657624500000|2022-07-12 11:15:00|4723|4722|4725.5|4724|4727.5|4726|4717.5|4717|9705
1657624800000|2022-07-12 11:20:00|4725|4723.5|4731.5|4730.5|4733|4731.5|4723|4722|7513
1657625100000|2022-07-12 11:25:00|4732|4731|4727.5|4726.5|4735|4733.5|4726.5|4725|5706
1657625400000|2022-07-12 11:30:00|4728|4727|4740.5|4739|4746.5|4745|4726.5|4725.5|15527
1657625700000|2022-07-12 11:35:00|4740|4738.5|4727.5|4726.5|4740.5|4738.5|4720.5|4719|4685
1657626000000|2022-07-12 11:40:00|4728.5|4727|4732.5|4730.5|4737|4735|4728.5|4726.5|16256
1657626300000|2022-07-12 11:45:00|4732|4731|4730|4729|4734.5|4732.5|4727.5|4725.5|5472
1657626600000|2022-07-12 11:50:00|4729.5|4729.5|4730.5|4729|4734|4733|4729.5|4729|6396
1657626900000|2022-07-12 11:55:00|4730|4729.5|4736.5|4735.5|4736.5|4735.5|4729|4727.5|6842
1657627200000|2022-07-12 12:00:00|4736|4735|4746|4744|4746.5|4745.5|4735.5|4735|5367
1657627500000|2022-07-12 12:05:00|4746.5|4744.5|4739.5|4738|4748.5|4748|4737.5|4735.5|6907
1657627800000|2022-07-12 12:10:00|4739|4737.5|4747|4746|4747|4746|4738|4736.5|824091
1657628100000|2022-07-12 12:15:00|4746.5|4745.5|4739|4737.5|4748|4746.5|4739|4737.5|8984
1657628400000|2022-07-12 12:20:00|4738.5|4737|4735|4733.5|4738.5|4737.5|4731.5|4730.5|5199
1657628700000|2022-07-12 12:25:00|4735.5|4734|4745|4743.5|4745.5|4744|4735|4733.5|6460
1657629000000|2022-07-12 12:30:00|4744.5|4743|4756.5|4755.5|4760.5|4759|4743.5|4742.5|11823
1657629300000|2022-07-12 12:35:00|4757|4756|4764|4763|4766|4764.5|4755|4753.5|15233
1657629600000|2022-07-12 12:40:00|4765.5|4763.5|4768|4766.5|4773|4772|4759|4758|14743
1657629900000|2022-07-12 12:45:00|4767.5|4767|4767|4765|4776.5|4774.5|4761|4759.5|6352
1657630200000|2022-07-12 12:50:00|4766.5|4764.5|4769|4768|4773.5|4772|4764|4763|16761
1657630500000|2022-07-12 12:55:00|4768.5|4767.5|4760.5|4759.5|4771.5|4770.5|4760|4759|21685
1657630800000|2022-07-12 13:00:00|4761|4760|4758|4757|4768|4767|4756.5|4755.5|13230
1657631100000|2022-07-12 13:05:00|4757.5|4756.5|4750|4749|4764|4762.5|4750|4749|21326
1657631400000|2022-07-12 13:10:00|4750.5|4749.5|4755.5|4754|4757.5|4756|4746.5|4745|7654
1657631700000|2022-07-12 13:15:00|4755|4754.5|4752.5|4750.5|4756.5|4755.5|4745|4743.5|9662
1657632000000|2022-07-12 13:20:00|4753|4751|4762.5|4761.5|4764|4763|4752|4750.5|15322
1657632300000|2022-07-12 13:25:00|4762|4760.5|4754.5|4753|4769|4768|4752.5|4752|12633
1657632600000|2022-07-12 13:30:00|4755|4753.5|4768|4767|4779.5|4778|4749|4748.5|59787
1657632900000|2022-07-12 13:35:00|4768.5|4767.5|4772.5|4771.5|4790|4789.5|4767|4766|47793
1657633200000|2022-07-12 13:40:00|4773|4771|4765|4764|4782|4780.5|4755|4753|28306
1657633500000|2022-07-12 13:45:00|4765.5|4764.5|4761.5|4760|4770|4769|4759.5|4758|83648
1657633800000|2022-07-12 13:50:00|4761|4759.5|4759.5|4758.5|4765.5|4764|4749.5|4748|47353
1657634100000|2022-07-12 13:55:00|4759|4757.5|4736|4734.5|4760|4758.5|4733|4731|28642
1657634400000|2022-07-12 14:00:00|4735.5|4734|4719.5|4718.5|4736.5|4735.5|4717.5|4716.5|28240
1657634700000|2022-07-12 14:05:00|4719|4719|4734|4732.5|4739|4737.5|4719|4718.5|47044
1657635000000|2022-07-12 14:10:00|4733.5|4733|4740|4739|4744.5|4743|4725.5|4725|70690
1657635300000|2022-07-12 14:15:00|4741|4739.5|4744.5|4743.5|4753|4751.5|4739.5|4738.5|33660
1657635600000|2022-07-12 14:20:00|4744|4743|4734|4732.5|4747.5|4746|4731|4730|16860
1657635900000|2022-07-12 14:25:00|4733.5|4731.5|4732|4730|4741.5|4740.5|4726.5|4725.5|54087
1657636200000|2022-07-12 14:30:00|4732.5|4730.5|4734|4733|4740.5|4739.5|4728.5|4727|29991
1657636500000|2022-07-12 14:35:00|4734.5|4732.5|4746.5|4745.5|4752|4750.5|4733|4732|32864
1657636800000|2022-07-12 14:40:00|4746|4746|4749.5|4748.5|4751|4750|4737|4736.5|195194
1657637100000|2022-07-12 14:45:00|4750|4749|4756.5|4755|4761.5|4760|4747|4746.5|23303
1657637400000|2022-07-12 14:50:00|4757|4755.5|4757.5|4756.5|4759|4758|4746.5|4745|35725
1657637700000|2022-07-12 14:55:00|4758|4757|4761.5|4760.5|4765|4764.5|4757|4755.5|36452
1657638000000|2022-07-12 15:00:00|4762|4761|4766|4765|4766.5|4766|4757.5|4756.5|31913
1657638300000|2022-07-12 15:05:00|4766.5|4765.5|4777|4776|4778|4777|4764.5|4763.5|33010
1657638600000|2022-07-12 15:10:00|4776.5|4775.5|4789|4788.5|4790|4788.5|4776|4775.5|38242
1657638900000|2022-07-12 15:15:00|4788.5|4787.5|4786.5|4785.5|4792|4791.5|4783.5|4783|47119
1657639200000|2022-07-12 15:20:00|4786|4786|4783|4782.5|4786.5|4786|4780.5|4779.5|57934
1657639500000|2022-07-12 15:25:00|4783.5|4783|4779|4777|4785.5|4785|4776.5|4775|45009
1657695600000|2022-07-13 07:00:00|4722.5|4715|4749.5|4746.5|4760.5|4755.5|4713|4710|119887
1657695900000|2022-07-13 07:05:00|4749|4743.5|4745|4742.5|4758|4755|4738.5|4734.5|7316
1657696200000|2022-07-13 07:10:00|4744.5|4741.5|4729|4726.5|4753.5|4751|4728|4725.5|14601
1657696500000|2022-07-13 07:15:00|4728.5|4725.5|4732.5|4731|4732.5|4731|4707|4704.5|14647
1657696800000|2022-07-13 07:20:00|4733|4730.5|4733.5|4731|4740|4737.5|4722|4720|54478
1657697100000|2022-07-13 07:25:00|4734|4731.5|4750.5|4748.5|4754|4752.5|4730.5|4730|70602
1657697400000|2022-07-13 07:30:00|4750|4749|4761|4760|4766.5|4765.5|4748|4747|45287
1657697700000|2022-07-13 07:35:00|4761.5|4760.5|4773.5|4772|4782|4780|4754|4752.5|53481
1657698000000|2022-07-13 07:40:00|4774|4772.5|4751.5|4750|4776.5|4775|4751.5|4750|15313
1657698300000|2022-07-13 07:45:00|4751|4749.5|4759.5|4758|4761|4760|4748.5|4747|18262
1657698600000|2022-07-13 07:50:00|4759|4757.5|4755.5|4754|4762|4760.5|4754|4752.5|5136
1657698900000|2022-07-13 07:55:00|4756|4754.5|4744|4743|4757.5|4755.5|4743.5|4742|13527
1657699200000|2022-07-13 08:00:00|4744.5|4743.5|4755|4754|4762.5|4761|4742.5|4741.5|14695
1657699500000|2022-07-13 08:05:00|4754.5|4753|4751|4749.5|4756|4754|4747.5|4746.5|39278
1657699800000|2022-07-13 08:10:00|4751.5|4750|4744.5|4743|4757.5|4756|4744|4742.5|7713
1657700100000|2022-07-13 08:15:00|4744|4742.5|4754.5|4753|4761|4760.5|4742.5|4741.5|24599
1657700400000|2022-07-13 08:20:00|4755|4753.5|4755.5|4753.5|4763|4761|4752.5|4751.5|7042
1657700700000|2022-07-13 08:25:00|4755|4753|4766|4764.5|4769.5|4768|4754.5|4753|3633
1657701000000|2022-07-13 08:30:00|4765.5|4764|4771|4769.5|4772.5|4771|4761|4760|6028
1657701300000|2022-07-13 08:35:00|4771.5|4770.5|4776|4774.5|4777.5|4777|4766|4765.5|14337
1657701600000|2022-07-13 08:40:00|4775.5|4774|4777|4775.5|4782|4780|4774|4773.5|28587
1657701900000|2022-07-13 08:45:00|4777.5|4776|4776|4775|4782.5|4781|4773.5|4772.5|26818
1657702200000|2022-07-13 08:50:00|4776.5|4775.5|4791.5|4790|4791.5|4790|4774|4773|10341
1657702500000|2022-07-13 08:55:00|4792|4790.5|4793.5|4792|4796.5|4795|4787.5|4786.5|10028
1657702800000|2022-07-13 09:00:00|4793|4791.5|4801|4800|4806|4805|4792.5|4791|24126
1657703100000|2022-07-13 09:05:00|4800.5|4799.5|4800.5|4799|4808.5|4808|4798.5|4797.5|17349
1657703400000|2022-07-13 09:10:00|4800|4799.5|4796.5|4795|4805|4803.5|4796|4795|17702
1657703700000|2022-07-13 09:15:00|4796|4794.5|4795.5|4794|4800.5|4799.5|4794|4793|13539
1657704000000|2022-07-13 09:20:00|4795|4793.5|4804.5|4803|4808|4806.5|4793.5|4793|10836
1657704300000|2022-07-13 09:25:00|4804|4803.5|4805|4803.5|4808.5|4807|4802|4801.5|9353
1657704600000|2022-07-13 09:30:00|4805.5|4804|4803|4802|4808|4807|4801.5|4800|12928
1657704900000|2022-07-13 09:35:00|4802.5|4801.5|4810.5|4809.5|4812.5|4811.5|4799.5|4799|19360
1657705200000|2022-07-13 09:40:00|4811|4810|4800|4799|4814|4812.5|4800|4798.5|16025
1657705500000|2022-07-13 09:45:00|4800.5|4799.5|4801.5|4800.5|4805.5|4804.5|4800|4799|16374
1657705800000|2022-07-13 09:50:00|4801|4800|4794|4793|4801.5|4801|4789|4787.5|143560
1657706100000|2022-07-13 09:55:00|4793.5|4792.5|4782.5|4781|4796|4795|4782.5|4781|15111
1657706400000|2022-07-13 10:00:00|4782|4780.5|4780.5|4779.5|4786.5|4785.5|4779|4778|15459
1657706700000|2022-07-13 10:05:00|4781|4780|4779.5|4778.5|4788|4786.5|4778.5|4777.5|12789
1657707000000|2022-07-13 10:10:00|4779|4777.5|4791|4790|4791|4790|4778|4777|67285
1657707300000|2022-07-13 10:15:00|4790.5|4790.5|4794.5|4793.5|4797|4796|4790.5|4789.5|25828
1657707600000|2022-07-13 10:20:00|4794|4793|4791.5|4790.5|4794|4793|4783.5|4782|12307
1657707900000|2022-07-13 10:25:00|4792|4791|4795|4793.5|4799.5|4798.5|4792|4791|13301
1657708200000|2022-07-13 10:30:00|4794.5|4794|4799.5|4799|4802.5|4801|4794|4792.5|9145
1657708500000|2022-07-13 10:35:00|4799|4798.5|4800.5|4799|4802.5|4801|4794.5|4793.5|74213
1657708800000|2022-07-13 10:40:00|4801|4799.5|4792.5|4791.5|4803|4802|4791|4789|9620
1657709100000|2022-07-13 10:45:00|4792|4791|4782.5|4781.5|4792.5|4791|4782|4780.5|8151
1657709400000|2022-07-13 10:50:00|4783|4782|4785|4784|4791|4790|4783|4781.5|10618
1657709700000|2022-07-13 10:55:00|4784.5|4783.5|4783|4781.5|4784.5|4783.5|4777|4776|8857
1657710000000|2022-07-13 11:00:00|4783.5|4782|4773.5|4772|4783.5|4782|4770|4768|8036
1657710300000|2022-07-13 11:05:00|4773|4771.5|4772.5|4771.5|4774|4773.5|4768.5|4767.5|6810
1657710600000|2022-07-13 11:10:00|4772|4772|4778.5|4777|4781|4779.5|4772|4771.5|11154
1657710900000|2022-07-13 11:15:00|4778|4776.5|4777.5|4776|4783|4781.5|4776|4775.5|7098
1657711200000|2022-07-13 11:20:00|4777|4775.5|4776|4775|4785|4784|4775.5|4774.5|14576
1657711500000|2022-07-13 11:25:00|4776.5|4774.5|4777|4776|4782.5|4781.5|4772.5|4770.5|10343
1657711800000|2022-07-13 11:30:00|4776.5|4775.5|4788|4786.5|4788.5|4787|4776.5|4775|40992
1657712100000|2022-07-13 11:35:00|4788.5|4787|4788|4787|4791|4789.5|4786.5|4785|13570
1657712400000|2022-07-13 11:40:00|4788.5|4787.5|4782.5|4781.5|4789|4788|4778.5|4778|43073
1657712700000|2022-07-13 11:45:00|4782|4781|4784|4782.5|4785|4784|4777.5|4776.5|14540
1657713000000|2022-07-13 11:50:00|4783.5|4783|4781.5|4780.5|4785|4784.5|4779|4778|9539
1657713300000|2022-07-13 11:55:00|4780.5|4780|4777.5|4776|4781.5|4781|4776.5|4776|7730
1657713600000|2022-07-13 12:00:00|4777|4775.5|4786|4784.5|4788.5|4787|4776|4775.5|7131
1657713900000|2022-07-13 12:05:00|4786.5|4785|4785|4784.5|4790.5|4789|4785|4784.5|9323
1657714200000|2022-07-13 12:10:00|4784.5|4784|4838|4836.5|4839|4838|4782|4780|86220
1657714500000|2022-07-13 12:15:00|4837.5|4836|4821|4819|4844|4842.5|4814.5|4813|38925
1657714800000|2022-07-13 12:20:00|4820.5|4819.5|4813.5|4812|4822.5|4820.5|4812|4811|29308
1657715100000|2022-07-13 12:25:00|4814|4812.5|4879.5|4874.5|4884.5|4879.5|4811.5|4810.5|70404
1657715400000|2022-07-13 12:30:00|4879|4875|4771|4769.5|4879|4875|4764|4761|172354
1657715700000|2022-07-13 12:35:00|4771.5|4769|4780|4778.5|4784|4782.5|4764.5|4762|240637
1657716000000|2022-07-13 12:40:00|4779.5|4778|4759.5|4758|4780.5|4779|4755.5|4753.5|51957
1657716300000|2022-07-13 12:45:00|4759|4757|4761.5|4760|4764|4762.5|4753.5|4752.5|15239
1657716600000|2022-07-13 12:50:00|4762|4760.5|4762|4760.5|4765.5|4764.5|4756|4755.5|32938
1657716900000|2022-07-13 12:55:00|4761.5|4760|4761|4759.5|4763.5|4762.5|4747.5|4746|31683
1657717200000|2022-07-13 13:00:00|4760.5|4760.5|4774|4773|4774.5|4773.5|4752.5|4750.5|38136
1657717500000|2022-07-13 13:05:00|4773.5|4772.5|4766|4764.5|4784.5|4783.5|4765|4763.5|45352
1657717800000|2022-07-13 13:10:00|4766.5|4765|4755.5|4754|4766.5|4766|4753.5|4752.5|14527
1657718100000|2022-07-13 13:15:00|4756|4754.5|4740|4738.5|4759.5|4758|4737.5|4736.5|8327
1657718400000|2022-07-13 13:20:00|4740.5|4739|4749|4747|4753.5|4752|4740|4738.5|27850
1657718700000|2022-07-13 13:25:00|4749.5|4747.5|4742.5|4740.5|4753.5|4751.5|4736.5|4735.5|30801
1657719000000|2022-07-13 13:30:00|4742|4741|4754.5|4753|4758|4757|4735|4733.5|96854
1657719300000|2022-07-13 13:35:00|4755|4753.5|4767.5|4766|4784|4782|4747.5|4746|44082
1657719600000|2022-07-13 13:40:00|4768|4766.5|4751|4750|4773.5|4772|4748|4747|41707
1657719900000|2022-07-13 13:45:00|4750.5|4749.5|4757.5|4756.5|4760|4758|4737.5|4736|33989
1657720200000|2022-07-13 13:50:00|4758|4757|4760.5|4758.5|4767.5|4766|4748.5|4747|29394
1657720500000|2022-07-13 13:55:00|4760|4759|4750.5|4750|4764.5|4763.5|4745|4744|34647
1657720800000|2022-07-13 14:00:00|4751|4750.5|4734|4733|4752.5|4751|4731|4729.5|57464
1657721100000|2022-07-13 14:05:00|4733.5|4732.5|4729|4727.5|4744.5|4743|4724.5|4723.5|534624
1657721400000|2022-07-13 14:10:00|4728.5|4727|4718.5|4717.5|4733|4732|4718|4716.5|26926
1657721700000|2022-07-13 14:15:00|4718|4717|4714.5|4713.5|4720.5|4720|4707|4705|55658
1657722000000|2022-07-13 14:20:00|4714|4712.5|4713|4712|4716|4715|4706.5|4705|38790
1657722300000|2022-07-13 14:25:00|4712.5|4711.5|4727|4725.5|4727.5|4726|4711|4710|23582
1657722600000|2022-07-13 14:30:00|4726.5|4725|4728|4727|4733.5|4733|4719.5|4718.5|38488
1657722900000|2022-07-13 14:35:00|4729|4727.5|4739.5|4738|4745|4744|4728.5|4727.5|48081
1657723200000|2022-07-13 14:40:00|4740|4738.5|4746.5|4745.5|4748.5|4747.5|4737.5|4736|107991
1657723500000|2022-07-13 14:45:00|4747|4746|4765|4764|4766.5|4765|4746|4744.5|31741
1657723800000|2022-07-13 14:50:00|4765.5|4764.5|4794|4792.5|4798|4796.5|4765|4764|109577
1657724100000|2022-07-13 14:55:00|4794.5|4793|4805.5|4804.5|4818|4817|4791.5|4790|99411
1657724400000|2022-07-13 15:00:00|4806|4805.5|4807.5|4806.5|4814.5|4813|4802.5|4802|70735
1657724700000|2022-07-13 15:05:00|4807|4806|4816.5|4815.5|4822.5|4821.5|4807|4806|65770
1657725000000|2022-07-13 15:10:00|4817|4816|4834|4833|4834|4833.5|4816|4815|52406
1657725300000|2022-07-13 15:15:00|4833.5|4832.5|4814|4812.5|4835.5|4834.5|4811.5|4810|56363
1657725600000|2022-07-13 15:20:00|4814.5|4813|4811.5|4810|4818.5|4818|4810.5|4809|36490
1657725900000|2022-07-13 15:25:00|4811|4810.5|4808|4805|4812|4811.5|4805.5|4804.5|41909
1657782000000|2022-07-14 07:00:00|4751.5|4740.5|4770.5|4767|4783|4778|4730|4719|106488
1657782300000|2022-07-14 07:05:00|4770|4767.5|4755|4751.5|4782|4778|4744.5|4742|22276
1657782600000|2022-07-14 07:10:00|4754.5|4751|4739|4737|4772|4770.5|4733.5|4730.5|10668
1657782900000|2022-07-14 07:15:00|4738.5|4737.5|4748.5|4746|4769.5|4767|4736.5|4733.5|12374
1657783200000|2022-07-14 07:20:00|4748|4745.5|4779|4777|4779.5|4777.5|4745|4742|19037
1657783500000|2022-07-14 07:25:00|4779.5|4777.5|4786.5|4785|4790.5|4788|4775|4773|32627
1657783800000|2022-07-14 07:30:00|4786|4785.5|4756.5|4755.5|4788.5|4786.5|4751|4749|16420
1657784100000|2022-07-14 07:35:00|4757.5|4756|4750.5|4749|4775.5|4773.5|4749.5|4747.5|8316
1657784400000|2022-07-14 07:40:00|4750|4748.5|4735.5|4734.5|4750|4748.5|4734|4732|27227
1657784700000|2022-07-14 07:45:00|4736.5|4735|4736.5|4735|4745|4743|4730.5|4728.5|35602
1657785000000|2022-07-14 07:50:00|4736|4734.5|4747|4746|4753.5|4752|4735.5|4734|52256
1657785300000|2022-07-14 07:55:00|4746.5|4745.5|4744|4742|4750|4748.5|4737|4735.5|15963
1657785600000|2022-07-14 08:00:00|4743.5|4741.5|4730|4729|4744|4742|4730|4728.5|22474
1657785900000|2022-07-14 08:05:00|4730.5|4729.5|4729|4728|4731|4730|4716.5|4714.5|13733
1657786200000|2022-07-14 08:10:00|4728.5|4727.5|4730.5|4729.5|4735|4733.5|4726|4724|20066
1657786500000|2022-07-14 08:15:00|4731|4730|4732|4730|4737.5|4736.5|4728.5|4727|17588
1657786800000|2022-07-14 08:20:00|4731.5|4730.5|4718|4716.5|4736|4734.5|4718|4716|9280
1657787100000|2022-07-14 08:25:00|4717.5|4715.5|4719|4717.5|4721.5|4720|4709.5|4707|21350
1657787400000|2022-07-14 08:30:00|4718.5|4717|4698.5|4697|4719|4717|4695.5|4694.5|27123
1657787700000|2022-07-14 08:35:00|4698|4696.5|4668|4667|4698.5|4697|4667.5|4666|31865
1657788000000|2022-07-14 08:40:00|4667.5|4666.5|4668|4666.5|4679.5|4678|4660.5|4660|55906
1657788300000|2022-07-14 08:45:00|4667.5|4667|4685|4683.5|4686|4684.5|4665.5|4664|27612
1657788600000|2022-07-14 08:50:00|4684.5|4683|4706.5|4704.5|4706.5|4705|4680|4678.5|19832
1657788900000|2022-07-14 08:55:00|4706|4704|4702|4700.5|4708|4707|4695|4693|21233
1657789200000|2022-07-14 09:00:00|4701.5|4700|4701|4700|4704.5|4703.5|4692.5|4690.5|15740
1657789500000|2022-07-14 09:05:00|4700.5|4699.5|4698.5|4697.5|4702.5|4702|4696|4694.5|15357
1657789800000|2022-07-14 09:10:00|4699|4698|4708|4706|4708.5|4706.5|4694.5|4693.5|15987
1657790100000|2022-07-14 09:15:00|4707.5|4706.5|4700|4698.5|4712.5|4711|4696|4694|23787
1657790400000|2022-07-14 09:20:00|4699.5|4698|4692|4690.5|4707|4705|4692|4690|15812
1657790700000|2022-07-14 09:25:00|4693.5|4691|4680.5|4679|4697|4696|4680.5|4678.5|25445
1657791000000|2022-07-14 09:30:00|4680|4679.5|4667.5|4666|4686|4684.5|4658.5|4658|112834
1657791300000|2022-07-14 09:35:00|4668|4666.5|4659|4657.5|4681.5|4679.5|4652.5|4651|64362
1657791600000|2022-07-14 09:40:00|4658.5|4657|4661.5|4660.5|4670|4669|4657|4655|38203
1657791900000|2022-07-14 09:45:00|4661|4659.5|4663.5|4661.5|4671.5|4670.5|4655.5|4654.5|38359
1657792200000|2022-07-14 09:50:00|4664|4662|4670|4668.5|4670.5|4669.5|4658|4656|17613
1657792500000|2022-07-14 09:55:00|4670.5|4669|4670.5|4669|4672|4671|4663|4661.5|14865
1657792800000|2022-07-14 10:00:00|4670|4668.5|4654|4653|4670.5|4668.5|4651.5|4650|21762
1657793100000|2022-07-14 10:05:00|4655|4653.5|4646.5|4645.5|4660|4659|4646.5|4645|26895
1657793400000|2022-07-14 10:10:00|4647|4646|4649|4648|4654.5|4653.5|4644.5|4644|35836
1657793700000|2022-07-14 10:15:00|4648.5|4647.5|4652|4650.5|4656|4655|4645.5|4645|18781
1657794000000|2022-07-14 10:20:00|4652.5|4651|4657|4655.5|4660.5|4659.5|4652|4650.5|27124
1657794300000|2022-07-14 10:25:00|4657.5|4656|4654.5|4653|4661|4660|4651|4650.5|18630
1657794600000|2022-07-14 10:30:00|4654|4653.5|4661.5|4660.5|4661.5|4660.5|4652|4651.5|25923
1657794900000|2022-07-14 10:35:00|4661|4660|4655.5|4655|4661.5|4660|4652|4650.5|26877
1657795200000|2022-07-14 10:40:00|4655|4654.5|4648|4646.5|4658.5|4658|4648|4646.5|14440
1657795500000|2022-07-14 10:45:00|4648.5|4647|4639.5|4638.5|4650|4649.5|4637.5|4636|28708
1657795800000|2022-07-14 10:50:00|4641|4639|4634|4632.5|4641|4639.5|4630|4628|15874
1657796100000|2022-07-14 10:55:00|4633.5|4633|4625.5|4625|4634|4633|4625.5|4624.5|15656
1657796400000|2022-07-14 11:00:00|4626|4625.5|4635|4634|4638|4637|4625|4624.5|60348
1657796700000|2022-07-14 11:05:00|4634.5|4633.5|4637.5|4636|4639.5|4638.5|4630|4629|32252
1657797000000|2022-07-14 11:10:00|4638|4636.5|4648.5|4647.5|4655|4653.5|4637.5|4636|17310
1657797300000|2022-07-14 11:15:00|4648|4647|4646|4644.5|4659|4657|4645.5|4643.5|9553
1657797600000|2022-07-14 11:20:00|4645.5|4644|4642|4641.5|4649.5|4647.5|4639.5|4637.5|15591
1657797900000|2022-07-14 11:25:00|4641.5|4640.5|4644|4643.5|4646.5|4644|4634.5|4633.5|15217
1657798200000|2022-07-14 11:30:00|4643.5|4642|4689.5|4687.5|4693|4691|4642|4640.5|53382
1657798500000|2022-07-14 11:35:00|4689|4686.5|4659.5|4658.5|4689|4686.5|4659.5|4658.5|10856
1657798800000|2022-07-14 11:40:00|4659|4658|4660.5|4659|4665|4663.5|4652.5|4650.5|11875
1657799100000|2022-07-14 11:45:00|4660|4658.5|4654|4653|4667|4665.5|4653|4651.5|9336
1657799400000|2022-07-14 11:50:00|4653.5|4652.5|4648|4646|4656.5|4655.5|4647.5|4646|13926
1657799700000|2022-07-14 11:55:00|4647.5|4646.5|4650.5|4649.5|4653.5|4652|4642.5|4641|12313
1657800000000|2022-07-14 12:00:00|4651|4650|4645|4643|4653|4652|4638.5|4637|15972
1657800300000|2022-07-14 12:05:00|4646|4643.5|4644|4642.5|4650.5|4648.5|4636|4635|19210
1657800600000|2022-07-14 12:10:00|4644.5|4643|4639.5|4638.5|4646.5|4645|4636.5|4635|14073
1657800900000|2022-07-14 12:15:00|4639|4638|4641|4639.5|4650|4648.5|4635.5|4634|14865
1657801200000|2022-07-14 12:20:00|4640.5|4639|4633|4631.5|4642.5|4641|4632.5|4631.5|14352
1657801500000|2022-07-14 12:25:00|4634|4632|4630|4628.5|4637|4636|4629.5|4628.5|12497
1657801800000|2022-07-14 12:30:00|4629.5|4629|4641.5|4639.5|4656.5|4654.5|4628|4627|32223
1657802100000|2022-07-14 12:35:00|4642|4640|4659|4657.5|4669|4665.5|4641.5|4639.5|31514
1657802400000|2022-07-14 12:40:00|4658.5|4657|4639|4637.5|4658.5|4657|4636|4634|23826
1657802700000|2022-07-14 12:45:00|4638.5|4637|4643|4642|4643.5|4642|4632|4630.5|18270
1657803000000|2022-07-14 12:50:00|4642.5|4641.5|4642|4641|4647.5|4646.5|4641|4639.5|14805
1657803300000|2022-07-14 12:55:00|4642.5|4641.5|4631.5|4629.5|4644|4642.5|4631|4629.5|17332
1657803600000|2022-07-14 13:00:00|4631|4630|4634.5|4632|4641|4639|4625.5|4624.5|57410
1657803900000|2022-07-14 13:05:00|4634|4631.5|4613.5|4611.5|4634|4632.5|4612.5|4611|41342
1657804200000|2022-07-14 13:10:00|4614|4612|4616.5|4614.5|4621.5|4620.5|4610.5|4608.5|43370
1657804500000|2022-07-14 13:15:00|4618|4615|4609|4607|4628|4626|4609|4607|41090
1657804800000|2022-07-14 13:20:00|4609.5|4607.5|4605|4603.5|4616|4614.5|4605|4603.5|42364
1657805100000|2022-07-14 13:25:00|4605.5|4604|4598.5|4597|4611|4610|4597.5|4597|82379
1657805400000|2022-07-14 13:30:00|4599|4597.5|4588|4586.5|4599.5|4598.5|4567.5|4566.5|143995
1657805700000|2022-07-14 13:35:00|4587.5|4586|4553|4552|4591.5|4590|4551|4550|84845
1657806000000|2022-07-14 13:40:00|4552.5|4551.5|4552.5|4550.5|4571|4570|4549.5|4548.5|62833
1657806300000|2022-07-14 13:45:00|4553|4551|4561|4559|4571|4569.5|4547.5|4547|96190
1657806600000|2022-07-14 13:50:00|4560.5|4558.5|4560|4558|4574|4572.5|4556.5|4555.5|65795
1657806900000|2022-07-14 13:55:00|4559.5|4559.5|4549.5|4549|4564.5|4562.5|4549.5|4549|47712
1657807200000|2022-07-14 14:00:00|4549|4548.5|4532.5|4531|4549.5|4549|4532|4530.5|44937
1657807500000|2022-07-14 14:05:00|4532|4531.5|4533|4531.5|4543|4542|4531|4529|51930
1657807800000|2022-07-14 14:10:00|4532.5|4531|4546|4544|4555|4553.5|4532.5|4531|67708
1657808100000|2022-07-14 14:15:00|4545.5|4544.5|4543|4541.5|4553|4551.5|4537.5|4536|30233
1657808400000|2022-07-14 14:20:00|4543.5|4542|4542.5|4541.5|4553|4552|4538|4537|37699
1657808700000|2022-07-14 14:25:00|4542|4541|4567|4566|4567|4566.5|4538|4537|75333
1657809000000|2022-07-14 14:30:00|4566.5|4565|4552.5|4551|4571|4570.5|4548.5|4547|53531
1657809300000|2022-07-14 14:35:00|4553.5|4551.5|4566.5|4565|4568.5|4567|4545.5|4545|49453
1657809600000|2022-07-14 14:40:00|4566|4564.5|4548.5|4548|4569.5|4568.5|4548.5|4547.5|27942
1657809900000|2022-07-14 14:45:00|4548|4547|4564|4562.5|4564|4563|4545|4544|46415
1657810200000|2022-07-14 14:50:00|4564.5|4563|4578|4576.5|4578.5|4577|4564|4563|34877
1657810500000|2022-07-14 14:55:00|4577.5|4576|4569|4568|4578|4577.5|4567|4565.5|29023
1657810800000|2022-07-14 15:00:00|4569.5|4568.5|4573.5|4573|4584|4583|4568|4567.5|71343
1657811100000|2022-07-14 15:05:00|4574|4572.5|4571|4570|4581|4580|4568|4566|28412
1657811400000|2022-07-14 15:10:00|4571.5|4569.5|4563.5|4562.5|4573.5|4572.5|4561.5|4560|23997
1657811700000|2022-07-14 15:15:00|4564|4562|4574|4573|4578|4577|4558.5|4558|37453
1657812000000|2022-07-14 15:20:00|4574.5|4573.5|4577.5|4576|4579.5|4578|4572.5|4571.5|48081
1657812300000|2022-07-14 15:25:00|4578|4576.5|4581.5|4579.5|4588.5|4587.5|4577|4576.5|71925
1657868400000|2022-07-15 07:00:00|4521.5|4500|4487|4484|4521.5|4507.5|4467|4460|118299
1657868700000|2022-07-15 07:05:00|4486.5|4483|4463.5|4461.5|4489|4485.5|4458.5|4455|49969
1657869000000|2022-07-15 07:10:00|4465|4462|4483|4480|4496|4492|4457.5|4454|43049
1657869300000|2022-07-15 07:15:00|4482.5|4479|4492|4490|4497.5|4496.5|4479.5|4477|44868
1657869600000|2022-07-15 07:20:00|4491.5|4489.5|4482.5|4481.5|4498.5|4497|4482.5|4481.5|64246
1657869900000|2022-07-15 07:25:00|4483.5|4482|4461.5|4460|4493|4492.5|4456.5|4455|56016
1657870200000|2022-07-15 07:30:00|4461|4459.5|4469|4468.5|4482.5|4481|4456|4454|67337
1657870500000|2022-07-15 07:35:00|4470|4469|4487.5|4486|4492|4491|4469|4467|74418
1657870800000|2022-07-15 07:40:00|4488|4486.5|4466.5|4465|4488|4487.5|4464|4462.5|35680
1657871100000|2022-07-15 07:45:00|4466|4464.5|4469|4467.5|4486.5|4485|4464.5|4463|30028
1657871400000|2022-07-15 07:50:00|4468.5|4467|4462|4460.5|4487.5|4486|4462|4460.5|45273
1657871700000|2022-07-15 07:55:00|4461.5|4460|4469|4467.5|4475.5|4473.5|4457|4456|38301
1657872000000|2022-07-15 08:00:00|4468.5|4468|4452.5|4451|4474|4473|4452.5|4451|22227
1657872300000|2022-07-15 08:05:00|4452|4450.5|4449|4448|4459|4457.5|4441.5|4440|37790
1657872600000|2022-07-15 08:10:00|4449.5|4448.5|4455.5|4454.5|4458|4457|4442.5|4441.5|46214
1657872900000|2022-07-15 08:15:00|4456|4455|4456.5|4455|4461.5|4460|4448.5|4447.5|32701
1657873200000|2022-07-15 08:20:00|4457|4455.5|4451.5|4450.5|4461.5|4460.5|4446|4444.5|14591
1657873500000|2022-07-15 08:25:00|4451|4450|4452|4450.5|4455.5|4453.5|4446.5|4446|20376
1657873800000|2022-07-15 08:30:00|4452.5|4451|4447.5|4446.5|4460|4458.5|4445.5|4444.5|34724
1657874100000|2022-07-15 08:35:00|4447|4446|4445|4444|4449|4448|4441|4440|43413
1657874400000|2022-07-15 08:40:00|4444.5|4443.5|4459.5|4458|4462.5|4461.5|4440|4438|27971
1657874700000|2022-07-15 08:45:00|4459|4458.5|4461.5|4460|4464|4462.5|4454|4452.5|25277
1657875000000|2022-07-15 08:50:00|4461|4460.5|4465.5|4464|4471|4470.5|4460.5|4460|21861
1657875300000|2022-07-15 08:55:00|4465|4464.5|4459|4458|4465|4464.5|4458.5|4458|22449
1657875600000|2022-07-15 09:00:00|4458.5|4457.5|4446.5|4445|4459|4458|4446.5|4445|27462
1657875900000|2022-07-15 09:05:00|4447|4445.5|4437.5|4437|4449|4448|4437|4436.5|40085
1657876500000|2022-07-15 09:15:00|4445.5|4444.5|4448.5|4447|4457|4456|4438.5|4437.5|47362
1657876800000|2022-07-15 09:20:00|4448|4447.5|4451|4450|4455|4454|4445.5|4444.5|39432
1657877100000|2022-07-15 09:25:00|4451.5|4450.5|4458.5|4457.5|4463|4462.5|4451.5|4450|27035
1657877400000|2022-07-15 09:30:00|4459|4458|4466|4464.5|4470|4469.5|4459|4458|20600
1657877700000|2022-07-15 09:35:00|4465.5|4465|4477.5|4476|4477.5|4477|4464|4463|26172
1657878000000|2022-07-15 09:40:00|4477|4475.5|4461|4460|4477.5|4476.5|4461|4460|37215
1657878300000|2022-07-15 09:45:00|4460.5|4459.5|4450|4449.5|4462.5|4462|4449.5|4449|45729
1657878600000|2022-07-15 09:50:00|4450.5|4450|4452|4451|4457.5|4457|4445.5|4445|161948
1657878900000|2022-07-15 09:55:00|4452.5|4452|4465.5|4464.5|4467|4466.5|4449.5|4447.5|91677
1657879200000|2022-07-15 10:00:00|4465|4464|4474.5|4473|4479.5|4478|4464|4463|34097
1657879500000|2022-07-15 10:05:00|4475|4473.5|4470.5|4469.5|4475|4474.5|4463|4461.5|33392
1657879800000|2022-07-15 10:10:00|4471|4470|4454.5|4453.5|4472.5|4471|4454|4453.5|28869
1657880100000|2022-07-15 10:15:00|4454|4453|4447|4446|4461|4460.5|4446|4445.5|23741
1657880400000|2022-07-15 10:20:00|4447.5|4445.5|4449|4448|4452.5|4452|4444|4443|30155
1657880700000|2022-07-15 10:25:00|4448.5|4447.5|4451|4449.5|4452|4451|4444|4443|14460
1657881000000|2022-07-15 10:30:00|4450.5|4450|4450.5|4449.5|4452.5|4451.5|4447.5|4446.5|18496
1657881300000|2022-07-15 10:35:00|4450|4450|4453.5|4452.5|4455|4454.5|4445.5|4444.5|49797
1657881600000|2022-07-15 10:40:00|4453|4452|4452.5|4451.5|4453.5|4452|4447.5|4447|23083
1657881900000|2022-07-15 10:45:00|4453|4452|4459.5|4459|4468|4466.5|4453|4451.5|70558
1657882200000|2022-07-15 10:50:00|4460|4458.5|4462|4461|4469|4468|4459|4458|14707
1657882500000|2022-07-15 10:55:00|4462.5|4461.5|4462.5|4461|4468|4466.5|4461.5|4460|15279
1657882800000|2022-07-15 11:00:00|4463|4461.5|4463.5|4462|4465.5|4465|4459|4458|21419
1657883100000|2022-07-15 11:05:00|4463|4462.5|4461.5|4460|4464|4463|4460|4458.5|13430
1657883400000|2022-07-15 11:10:00|4462|4460.5|4460.5|4459.5|4465|4464|4459|4458.5|26989
1657883700000|2022-07-15 11:15:00|4460|4459|4467.5|4466|4468|4466.5|4459|4457.5|21961
1657884000000|2022-07-15 11:20:00|4467|4465.5|4472.5|4471.5|4477.5|4476.5|4466|4465.5|11855
1657884300000|2022-07-15 11:25:00|4473|4472|4473.5|4473|4480.5|4480|4473|4472|16686
1657884600000|2022-07-15 11:30:00|4474|4472.5|4482.5|4481.5|4482.5|4481.5|4473.5|4472.5|15774
1657884900000|2022-07-15 11:35:00|4482|4481|4486.5|4485|4486.5|4485.5|4477.5|4476.5|11091
1657885200000|2022-07-15 11:40:00|4485.5|4485.5|4479|4477.5|4488|4487|4478|4477.5|12152
1657885500000|2022-07-15 11:45:00|4478.5|4478|4481|4480|4483.5|4482.5|4478|4477.5|14156
1657885800000|2022-07-15 11:50:00|4480.5|4479.5|4471|4470|4480.5|4479.5|4469|4468.5|11443
1657886100000|2022-07-15 11:55:00|4470.5|4469.5|4469|4468.5|4475|4473.5|4467|4465.5|9773
1657886400000|2022-07-15 12:00:00|4468.5|4468|4469|4467.5|4473.5|4473|4464.5|4463|22500
1657886700000|2022-07-15 12:05:00|4469.5|4468|4474|4472.5|4474.5|4473.5|4469|4467.5|15356
1657887000000|2022-07-15 12:10:00|4474.5|4473|4479.5|4478.5|4480|4479.5|4472|4471|16894
1657887300000|2022-07-15 12:15:00|4479|4478|4474|4473|4480|4479|4473|4472|14845
1657887600000|2022-07-15 12:20:00|4473.5|4472.5|4473|4472|4474|4473|4469|4468.5|22359
1657887900000|2022-07-15 12:25:00|4474|4472.5|4467.5|4466|4474.5|4473.5|4467|4466|18402
1657888200000|2022-07-15 12:30:00|4467|4465.5|4463.5|4462|4471.5|4470|4455.5|4454.5|35437
1657888500000|2022-07-15 12:35:00|4464|4461.5|4476|4475.5|4479|4478|4462.5|4461|45327
1657888800000|2022-07-15 12:40:00|4477|4476|4475|4474|4479.5|4478.5|4474.5|4473.5|68530
1657889100000|2022-07-15 12:45:00|4475.5|4474.5|4501.5|4500.5|4505|4503.5|4475.5|4474|17821
1657889400000|2022-07-15 12:50:00|4502|4501|4498.5|4497.5|4508|4507|4496|4494.5|24702
1657889700000|2022-07-15 12:55:00|4498|4498|4493.5|4492|4499|4498|4489|4487.5|51901
1657890000000|2022-07-15 13:00:00|4494|4492.5|4490|4489|4500|4499.5|4490|4489|78840
1657890300000|2022-07-15 13:05:00|4489.5|4488.5|4495|4494|4502|4501.5|4489.5|4488.5|90813
1657890600000|2022-07-15 13:10:00|4494.5|4493.5|4500|4498.5|4500|4498.5|4490.5|4489.5|25567
1657890900000|2022-07-15 13:15:00|4499.5|4499|4505.5|4504.5|4506|4505|4496.5|4495.5|16009
1657891200000|2022-07-15 13:20:00|4505|4504|4499|4498|4506|4505.5|4497|4496.5|46227
1657891500000|2022-07-15 13:25:00|4498.5|4498.5|4516.5|4515|4516.5|4515.5|4498|4497|58316
1657891800000|2022-07-15 13:30:00|4516|4515.5|4507.5|4506|4527|4526|4501.5|4500|98821
1657892100000|2022-07-15 13:35:00|4508|4506.5|4510.5|4509.5|4521|4520|4500|4498.5|122712
1657892400000|2022-07-15 13:40:00|4510|4509|4518.5|4517.5|4525|4524|4505.5|4504.5|70434
1657892700000|2022-07-15 13:45:00|4519|4518|4496.5|4495|4521.5|4520.5|4494.5|4493.5|66050
1657893000000|2022-07-15 13:50:00|4497|4495.5|4495.5|4494.5|4498.5|4497.5|4481|4480|132449
1657893300000|2022-07-15 13:55:00|4495|4495|4501.5|4500|4505|4504|4494|4493|63024
1657893600000|2022-07-15 14:00:00|4500.5|4499.5|4519.5|4518.5|4523.5|4522.5|4500.5|4499.5|157289
1657893900000|2022-07-15 14:05:00|4519|4518|4532.5|4532|4534.5|4533|4514|4512|64154
1657894200000|2022-07-15 14:10:00|4532|4531.5|4532|4530.5|4547|4546|4528|4526.5|110581
1657894500000|2022-07-15 14:15:00|4531.5|4531|4532.5|4531.5|4537.5|4536.5|4527|4526|77298
1657894800000|2022-07-15 14:20:00|4533|4532|4548|4547|4548.5|4548|4529.5|4528.5|69529
1657895100000|2022-07-15 14:25:00|4548.5|4547.5|4553|4552|4556|4555.5|4546.5|4545.5|55616
1657895400000|2022-07-15 14:30:00|4553.5|4552.5|4560|4559|4560.5|4560|4549|4548|39593
1657895700000|2022-07-15 14:35:00|4559.5|4558.5|4560.5|4559.5|4568.5|4568|4558|4557|60655
1657896000000|2022-07-15 14:40:00|4561|4560|4560|4559|4565.5|4564.5|4556|4555|51593
1657896300000|2022-07-15 14:45:00|4559.5|4558.5|4562.5|4561.5|4566|4565.5|4558|4557|58121
1657896600000|2022-07-15 14:50:00|4562|4561|4577|4576.5|4577.5|4577|4561|4560.5|61475
1657896900000|2022-07-15 14:55:00|4576.5|4576|4589|4587.5|4591|4590.5|4576|4575.5|75596
1657897200000|2022-07-15 15:00:00|4588.5|4588|4584.5|4583.5|4589.5|4588.5|4580.5|4579.5|106532
1657897500000|2022-07-15 15:05:00|4585|4584|4588|4587|4588.5|4588|4580.5|4580|97561
1657897800000|2022-07-15 15:10:00|4587.5|4587.5|4584.5|4583.5|4588.5|4588|4577.5|4577|89125
1657898100000|2022-07-15 15:15:00|4584|4583|4583|4582.5|4586.5|4586|4578|4577.5|133343
1657898400000|2022-07-15 15:20:00|4583.5|4582|4590|4589.5|4592.5|4592|4583|4582|81129
1657898700000|2022-07-15 15:25:00|4589.5|4589|4596.5|4595.5|4599|4598|4588.5|4588|100270
1658127600000|2022-07-18 07:00:00|4691|4687.5|4690|4687|4714.5|4712.5|4683.5|4678|81022
1658127900000|2022-07-18 07:05:00|4691|4687.5|4701.5|4698.5|4712|4710|4684.5|4682|32019
1658128200000|2022-07-18 07:10:00|4702.5|4699|4712|4709|4717.5|4715.5|4702.5|4699|18662
1658128500000|2022-07-18 07:15:00|4711.5|4709.5|4695.5|4694|4719|4716.5|4692|4690|55914
1658128800000|2022-07-18 07:20:00|4695|4694.5|4693.5|4691.5|4698|4695.5|4688|4685|33390
1658129100000|2022-07-18 07:25:00|4693|4691|4694.5|4693|4701|4699.5|4688.5|4687|69832
1658129400000|2022-07-18 07:30:00|4694|4693.5|4708|4705.5|4717.5|4716|4692|4690.5|37598
1658129700000|2022-07-18 07:35:00|4709|4706|4713.5|4712|4720|4719|4704.5|4702.5|30828
1658130000000|2022-07-18 07:40:00|4713|4711.5|4722.5|4720.5|4727|4725.5|4712.5|4711|36846
1658130300000|2022-07-18 07:45:00|4722|4720|4718|4717|4723.5|4723|4716|4714|25566
1658130600000|2022-07-18 07:50:00|4717.5|4716.5|4711.5|4710.5|4725|4724|4711.5|4709.5|14712
1658130900000|2022-07-18 07:55:00|4712.5|4710|4732.5|4730.5|4734|4733|4712.5|4710|111659
1658131200000|2022-07-18 08:00:00|4732|4730|4736.5|4735|4743|4741|4725|4723.5|17725
1658131500000|2022-07-18 08:05:00|4736|4734|4762.5|4761.5|4764.5|4763|4734|4732|72468
1658131800000|2022-07-18 08:10:00|4762|4761|4737|4735.5|4765.5|4764|4736.5|4735.5|35826
1658132100000|2022-07-18 08:15:00|4736.5|4734.5|4725|4723.5|4742|4741|4717.5|4715.5|25276
1658132400000|2022-07-18 08:20:00|4726|4724|4736.5|4735|4738.5|4738|4723.5|4722|29141
1658132700000|2022-07-18 08:25:00|4737|4734.5|4741|4739.5|4744|4743|4734|4733|26681
1658133000000|2022-07-18 08:30:00|4740.5|4740|4746|4745|4750|4748.5|4740|4738.5|26988
1658133300000|2022-07-18 08:35:00|4745.5|4744.5|4744.5|4744|4750.5|4750|4744|4742.5|22107
1658133600000|2022-07-18 08:40:00|4744|4743.5|4740|4739|4746|4744.5|4735|4733.5|16222
1658133900000|2022-07-18 08:45:00|4740.5|4739.5|4741.5|4739.5|4744.5|4743.5|4731.5|4730.5|9397
1658134200000|2022-07-18 08:50:00|4741|4739|4754|4752.5|4758|4756|4735|4733|19274
1658134500000|2022-07-18 08:55:00|4755|4753|4744|4743|4755.5|4754.5|4743.5|4743|33443
1658134800000|2022-07-18 09:00:00|4743.5|4742.5|4737.5|4736|4744|4742.5|4735.5|4734.5|16890
1658135100000|2022-07-18 09:05:00|4737|4736.5|4725.5|4724|4737|4736.5|4719|4718.5|8008
1658135400000|2022-07-18 09:10:00|4725|4723.5|4733|4731.5|4734|4732.5|4723.5|4722|26288
1658135700000|2022-07-18 09:15:00|4733.5|4732|4730.5|4729|4734|4733|4727|4725|22455
1658136000000|2022-07-18 09:20:00|4731|4728.5|4735.5|4734.5|4736|4735|4728.5|4727|19857
1658136300000|2022-07-18 09:25:00|4736|4735|4725|4724|4736|4735|4722.5|4721|13435
1658136600000|2022-07-18 09:30:00|4724.5|4724.5|4725|4724|4728|4727|4717.5|4715.5|24270
1658136900000|2022-07-18 09:35:00|4724.5|4723.5|4757|4755.5|4757|4755.5|4723|4721.5|73413
1658137200000|2022-07-18 09:40:00|4757.5|4756|4756|4755.5|4758.5|4757.5|4747.5|4746|47386
1658137500000|2022-07-18 09:45:00|4755.5|4755|4752.5|4751|4756|4755|4746|4744.5|21831
1658137800000|2022-07-18 09:50:00|4752|4750|4759|4757.5|4764.5|4764|4750|4748.5|42367
1658138100000|2022-07-18 09:55:00|4759.5|4757|4764.5|4762.5|4765.5|4764|4756|4754.5|54509
1658138400000|2022-07-18 10:00:00|4764|4763|4764|4762.5|4767.5|4766|4756.5|4755|28756
1658138700000|2022-07-18 10:05:00|4763.5|4763|4765.5|4764|4774.5|4773.5|4763|4761.5|32364
1658139000000|2022-07-18 10:10:00|4765|4764.5|4756.5|4756|4765.5|4765|4751.5|4750|39116
1658139300000|2022-07-18 10:15:00|4757.5|4755.5|4760.5|4759|4766|4764|4755.5|4754|32955
1658139600000|2022-07-18 10:20:00|4760|4758.5|4767.5|4766|4772.5|4770.5|4760|4758.5|28875
1658139900000|2022-07-18 10:25:00|4768.5|4766.5|4756|4754|4772|4771|4754|4753|18791
1658140200000|2022-07-18 10:30:00|4755.5|4753.5|4746.5|4745.5|4755.5|4753.5|4742|4740|9029
1658140500000|2022-07-18 10:35:00|4746|4745|4735.5|4734.5|4748|4747.5|4735|4734|16175
1658140800000|2022-07-18 10:40:00|4735|4734|4726.5|4725|4738|4736|4726.5|4724.5|8129
1658141100000|2022-07-18 10:45:00|4726|4724.5|4728|4727|4731.5|4730.5|4724.5|4723.5|11499
1658141400000|2022-07-18 10:50:00|4728.5|4727.5|4730.5|4729|4734|4732.5|4726.5|4725|37370
1658141700000|2022-07-18 10:55:00|4731.5|4729.5|4738|4737.5|4743|4741|4731.5|4729.5|12296
1658142000000|2022-07-18 11:00:00|4737.5|4737|4733.5|4732|4742|4740.5|4732.5|4730.5|26493
1658142300000|2022-07-18 11:05:00|4733|4731.5|4730.5|4729.5|4737.5|4735.5|4723|4722|7811
1658142600000|2022-07-18 11:10:00|4731|4730|4727.5|4726|4732.5|4731.5|4727|4725|13409
1658142900000|2022-07-18 11:15:00|4728|4725.5|4730.5|4729|4731|4730|4725|4723.5|24894
1658143200000|2022-07-18 11:20:00|4730|4729.5|4735|4733.5|4736|4734.5|4729|4728.5|12978
1658143500000|2022-07-18 11:25:00|4734.5|4733|4734.5|4733|4735|4733.5|4729|4728|8617
1658143800000|2022-07-18 11:30:00|4735|4733.5|4730|4729|4735|4734.5|4728.5|4728|6980
1658144100000|2022-07-18 11:35:00|4730.5|4729.5|4731.5|4730.5|4735|4733.5|4728|4727|10817
1658144400000|2022-07-18 11:40:00|4731|4730|4730|4728.5|4734.5|4734|4729.5|4728|7453
1658144700000|2022-07-18 11:45:00|4730.5|4729|4734.5|4734|4735|4734.5|4729.5|4727.5|12638
1658145000000|2022-07-18 11:50:00|4735|4734.5|4730.5|4729.5|4736|4735.5|4730|4729|11260
1658145300000|2022-07-18 11:55:00|4731|4730|4732.5|4731|4735|4734|4729|4728.5|11721
1658145600000|2022-07-18 12:00:00|4733|4731.5|4729.5|4728.5|4734|4733|4724.5|4724|17421
1658145900000|2022-07-18 12:05:00|4730|4729|4728.5|4727|4731.5|4730.5|4727|4726|11488
1658146200000|2022-07-18 12:10:00|4728|4727.5|4729.5|4728.5|4731.5|4730.5|4727.5|4727|8697
1658146500000|2022-07-18 12:15:00|4729|4728|4729.5|4728|4731|4730|4726|4725|10705
1658146800000|2022-07-18 12:20:00|4729|4727.5|4720.5|4719.5|4731.5|4731|4720|4718|11929
1658147100000|2022-07-18 12:25:00|4720|4718|4703.5|4702.5|4720.5|4719.5|4701.5|4700|11872
1658147400000|2022-07-18 12:30:00|4703|4702|4700.5|4699.5|4703.5|4702|4697.5|4695.5|26123
1658147700000|2022-07-18 12:35:00|4700|4699|4697|4696.5|4704.5|4703.5|4693|4692|9323
1658148000000|2022-07-18 12:40:00|4698.5|4697|4700.5|4699.5|4702|4701|4695.5|4694.5|7036
1658148300000|2022-07-18 12:45:00|4700|4699|4702|4701|4704.5|4703.5|4696.5|4695|21292
1658148600000|2022-07-18 12:50:00|4701.5|4700|4701.5|4700.5|4703|4702.5|4693|4691.5|16366
1658148900000|2022-07-18 12:55:00|4702|4701|4707.5|4706|4708|4707|4702|4701|14581
1658149200000|2022-07-18 13:00:00|4707|4706.5|4702.5|4702|4707.5|4706.5|4701|4699.5|12816
1658149500000|2022-07-18 13:05:00|4703.5|4702.5|4703.5|4702|4712|4711|4703.5|4701.5|53766
1658149800000|2022-07-18 13:10:00|4703|4701.5|4693|4691.5|4706.5|4705.5|4693|4691.5|14015
1658150100000|2022-07-18 13:15:00|4692.5|4692.5|4705.5|4704.5|4707.5|4705.5|4692|4691|7948
1658150400000|2022-07-18 13:20:00|4706|4704|4705.5|4704.5|4708|4707|4704|4703.5|37748
1658150700000|2022-07-18 13:25:00|4706|4705|4704.5|4703|4707.5|4706.5|4699|4697|23474
1658151000000|2022-07-18 13:30:00|4704|4703.5|4707|4706|4711.5|4710.5|4694|4693.5|133934
1658151300000|2022-07-18 13:35:00|4707.5|4705.5|4720.5|4719|4723|4722|4706|4705.5|49918
1658151600000|2022-07-18 13:40:00|4720|4719.5|4725|4724|4732.5|4731.5|4709|4707.5|73647
1658151900000|2022-07-18 13:45:00|4724.5|4723.5|4708.5|4707.5|4730.5|4729|4697.5|4697|74356
1658152200000|2022-07-18 13:50:00|4709|4708|4713.5|4712.5|4717|4715.5|4705.5|4704.5|28672
1658152500000|2022-07-18 13:55:00|4714|4713|4713|4711.5|4722|4721|4711|4710|34038
1658152800000|2022-07-18 14:00:00|4712.5|4711|4705.5|4704.5|4714.5|4713.5|4704|4702.5|27384
1658153100000|2022-07-18 14:05:00|4705|4705|4697.5|4696|4708.5|4707.5|4697|4695.5|25722
1658153400000|2022-07-18 14:10:00|4698|4695.5|4702.5|4701|4702.5|4702|4688.5|4686.5|32722
1658153700000|2022-07-18 14:15:00|4702|4701.5|4714.5|4713|4720.5|4719.5|4702|4701|38499
1658154000000|2022-07-18 14:20:00|4714|4713.5|4716.5|4715.5|4720|4719|4713|4712|138233
1658154300000|2022-07-18 14:25:00|4717|4716|4716|4715.5|4718.5|4717.5|4712.5|4711|29880
1658154600000|2022-07-18 14:30:00|4716.5|4715|4717|4716|4722.5|4721.5|4714|4713|34784
1658154900000|2022-07-18 14:35:00|4717.5|4716.5|4730.5|4729.5|4730.5|4730|4714|4712.5|42985
1658155200000|2022-07-18 14:40:00|4730|4729|4748.5|4746.5|4748.5|4747.5|4728.5|4728|24640
1658155500000|2022-07-18 14:45:00|4748|4747|4736|4735|4753|4751.5|4735|4733.5|36537
1658155800000|2022-07-18 14:50:00|4735.5|4734.5|4735.5|4734.5|4738.5|4737|4725|4724.5|68609
1658156100000|2022-07-18 14:55:00|4734.5|4734|4736.5|4735.5|4742.5|4741|4733|4732|26165
1658156400000|2022-07-18 15:00:00|4737|4735|4731|4729.5|4739|4738|4727.5|4726.5|29815
1658156700000|2022-07-18 15:05:00|4732|4730|4720|4719.5|4732|4731|4718.5|4717.5|27489
1658157000000|2022-07-18 15:10:00|4719.5|4718.5|4721|4720|4721.5|4720.5|4711|4710.5|33852
1658157300000|2022-07-18 15:15:00|4720.5|4719.5|4708|4707|4723|4722.5|4706|4705.5|44737
1658157600000|2022-07-18 15:20:00|4707.5|4707.5|4710.5|4709.5|4713.5|4712.5|4707|4705.5|50044
1658157900000|2022-07-18 15:25:00|4711|4710|4706|4705|4711.5|4711|4704|4703|31315
1658214000000|2022-07-19 07:00:00|4657.5|4651|4689|4684|4695|4690|4639.5|4610|47677
1658214300000|2022-07-19 07:05:00|4689.5|4684.5|4676.5|4672.5|4698.5|4693.5|4675|4671.5|16924
1658214600000|2022-07-19 07:10:00|4677|4673|4649.5|4648|4679.5|4676.5|4648.5|4645|31774
1658214900000|2022-07-19 07:15:00|4650|4648.5|4665.5|4663.5|4672|4669.5|4638|4635|54973
1658215200000|2022-07-19 07:20:00|4666|4664|4672.5|4670.5|4693.5|4690.5|4661.5|4659|16607
1658215500000|2022-07-19 07:25:00|4674|4671|4691.5|4689|4699|4696|4674|4671|15314
1658215800000|2022-07-19 07:30:00|4691|4688.5|4677.5|4675.5|4691|4688.5|4675|4674|39253
1658216100000|2022-07-19 07:35:00|4677|4676|4679|4677|4688|4686|4673|4671|11093
1658216400000|2022-07-19 07:40:00|4678.5|4676.5|4675.5|4674|4687.5|4685|4671.5|4669.5|15697
1658216700000|2022-07-19 07:45:00|4676|4674.5|4690|4688.5|4695|4692.5|4674.5|4674|11280
1658217000000|2022-07-19 07:50:00|4690.5|4689|4684.5|4683|4692|4691|4681.5|4679.5|7419
1658217300000|2022-07-19 07:55:00|4684|4682.5|4687|4685|4690|4688|4672.5|4670.5|21767
1658217600000|2022-07-19 08:00:00|4687.5|4685.5|4689.5|4688|4695|4693.5|4681.5|4680|14122
1658217900000|2022-07-19 08:05:00|4689|4687.5|4697|4696|4705.5|4703|4685|4683.5|12785
1658218200000|2022-07-19 08:10:00|4696.5|4695.5|4688|4687.5|4696.5|4695.5|4685|4683.5|12367
1658218500000|2022-07-19 08:15:00|4687.5|4686.5|4694|4693|4696.5|4694.5|4682.5|4680.5|11872
1658218800000|2022-07-19 08:20:00|4694.5|4693.5|4698.5|4697|4698.5|4697|4688.5|4687.5|16723
1658219100000|2022-07-19 08:25:00|4699|4697.5|4691|4689|4701.5|4700|4689|4687.5|12325
1658219400000|2022-07-19 08:30:00|4690.5|4689.5|4698|4696.5|4699|4698.5|4690|4689|10094
1658219700000|2022-07-19 08:35:00|4697.5|4696|4703|4702|4707.5|4706.5|4697.5|4696|9511
1658220000000|2022-07-19 08:40:00|4703.5|4702.5|4711|4710|4714|4712.5|4703.5|4702|11805
1658220300000|2022-07-19 08:45:00|4711.5|4710.5|4703.5|4702|4717.5|4716|4702.5|4700.5|7873
1658220600000|2022-07-19 08:50:00|4704|4702.5|4701|4700|4705.5|4704|4695.5|4694.5|8948
1658220900000|2022-07-19 08:55:00|4701.5|4700.5|4702|4700|4711.5|4709.5|4699.5|4697.5|10329
1658221200000|2022-07-19 09:00:00|4701.5|4700.5|4702|4700.5|4704|4702.5|4697.5|4696|13542
1658221500000|2022-07-19 09:05:00|4701.5|4701|4696.5|4695.5|4704|4703.5|4696.5|4695|9313
1658221800000|2022-07-19 09:10:00|4697|4696|4697.5|4696.5|4705.5|4704|4696.5|4695|11985
1658222100000|2022-07-19 09:15:00|4698|4697|4694|4693|4700.5|4699.5|4692|4690.5|12492
1658222400000|2022-07-19 09:20:00|4694.5|4693.5|4697.5|4696|4702|4701|4690|4688.5|14826
1658222700000|2022-07-19 09:25:00|4697|4695.5|4697.5|4696|4701.5|4700.5|4694.5|4693.5|8741
1658223000000|2022-07-19 09:30:00|4697|4695.5|4698|4696.5|4701.5|4700.5|4696|4694.5|6477
1658223300000|2022-07-19 09:35:00|4697.5|4697|4704|4702.5|4704.5|4703.5|4697|4695.5|7111
1658223600000|2022-07-19 09:40:00|4704.5|4703|4706|4705|4707.5|4706|4701|4699.5|11600
1658223900000|2022-07-19 09:45:00|4707|4705.5|4708|4707|4715|4714|4706|4704.5|13932
1658224200000|2022-07-19 09:50:00|4707.5|4706|4707.5|4706.5|4708.5|4708|4704.5|4703.5|8986
1658224500000|2022-07-19 09:55:00|4708|4707|4706|4705|4708.5|4707.5|4703|4702.5|5435
1658224800000|2022-07-19 10:00:00|4706.5|4704.5|4711|4710|4716.5|4715|4705|4704.5|9091
1658225100000|2022-07-19 10:05:00|4710.5|4709.5|4709|4707.5|4715.5|4714|4707.5|4706|11245
1658225400000|2022-07-19 10:10:00|4709.5|4708|4712.5|4711|4716|4715|4705|4704|16943
1658225700000|2022-07-19 10:15:00|4712|4710.5|4702|4701|4712|4710.5|4701.5|4700.5|15757
1658226000000|2022-07-19 10:20:00|4702.5|4701.5|4699|4698|4703.5|4702.5|4696.5|4695.5|14043
1658226300000|2022-07-19 10:25:00|4698.5|4698.5|4697.5|4696.5|4702|4701.5|4695|4694.5|10234
1658226600000|2022-07-19 10:30:00|4697|4696|4701|4699.5|4701.5|4700.5|4695|4694.5|10505
1658226900000|2022-07-19 10:35:00|4700.5|4700|4700.5|4699.5|4702.5|4702|4698.5|4698|7840
1658227200000|2022-07-19 10:40:00|4700|4699|4700|4698.5|4702|4701.5|4697.5|4696.5|8256
1658227500000|2022-07-19 10:45:00|4700.5|4699|4702.5|4702|4705|4704|4699|4698.5|8110
1658227800000|2022-07-19 10:50:00|4702|4701.5|4708|4707|4709|4707|4699.5|4699|14826
1658228100000|2022-07-19 10:55:00|4708.5|4707.5|4712|4711|4720|4719.5|4704.5|4704|26453
1658228400000|2022-07-19 11:00:00|4711.5|4710.5|4710|4708|4713|4711.5|4706|4705|7880
1658228700000|2022-07-19 11:05:00|4709.5|4707.5|4703|4701|4712.5|4711|4702|4700.5|10703
1658229000000|2022-07-19 11:10:00|4702.5|4700.5|4710.5|4709|4710.5|4709|4701|4700|8894
1658229300000|2022-07-19 11:15:00|4711|4709.5|4700.5|4699.5|4711.5|4710|4698|4696.5|8585
1658229600000|2022-07-19 11:20:00|4700|4699|4701|4700|4703|4701.5|4697.5|4696.5|4780
1658229900000|2022-07-19 11:25:00|4701.5|4699|4700.5|4699.5|4701.5|4701|4698|4697|5202
1658230200000|2022-07-19 11:30:00|4701|4700|4701.5|4700.5|4704.5|4703.5|4696.5|4695.5|5798
1658230500000|2022-07-19 11:35:00|4701|4700|4699.5|4698.5|4701.5|4700|4697.5|4697|5402
1658230800000|2022-07-19 11:40:00|4699|4698|4701.5|4700.5|4703.5|4702|4698|4697.5|4587
1658231100000|2022-07-19 11:45:00|4702|4701|4704.5|4703|4707|4706|4702|4701|6470
1658231400000|2022-07-19 11:50:00|4704|4703.5|4726|4725|4729.5|4728|4704|4703.5|29136
1658231700000|2022-07-19 11:55:00|4725.5|4724.5|4713|4711|4725.5|4724.5|4712|4710.5|7381
1658232000000|2022-07-19 12:00:00|4714.5|4711.5|4706.5|4705.5|4714.5|4713.5|4705.5|4704.5|9577
1658232300000|2022-07-19 12:05:00|4707|4705|4699|4698|4707|4705|4699|4698|54487
1658232600000|2022-07-19 12:10:00|4699.5|4698.5|4699.5|4699|4703|4702.5|4698.5|4698|125913
1658232900000|2022-07-19 12:15:00|4700.5|4698.5|4697.5|4697|4704.5|4704|4697.5|4696.5|8180
1658233200000|2022-07-19 12:20:00|4698|4697.5|4700.5|4700|4701.5|4701|4697.5|4697|5011
1658233500000|2022-07-19 12:25:00|4700|4699|4697|4695.5|4700|4699|4696|4695.5|15949
1658233800000|2022-07-19 12:30:00|4696.5|4696|4698.5|4698|4700.5|4699.5|4695|4694.5|51032
1658234100000|2022-07-19 12:35:00|4698|4697|4691|4689.5|4698.5|4698|4688.5|4687.5|9583
1658234400000|2022-07-19 12:40:00|4690.5|4689|4691.5|4690.5|4695|4693.5|4687|4686|6833
1658234700000|2022-07-19 12:45:00|4691|4691|4701.5|4700.5|4702.5|4701|4688.5|4688|6811
1658235000000|2022-07-19 12:50:00|4702|4701|4695|4693.5|4702|4701|4694.5|4693|9844
1658235300000|2022-07-19 12:55:00|4694.5|4693|4699|4698|4700|4699|4691.5|4690.5|13902
1658235600000|2022-07-19 13:00:00|4698.5|4697.5|4680.5|4679.5|4699|4698.5|4679.5|4678|26256
1658235900000|2022-07-19 13:05:00|4680|4679|4689|4687.5|4689|4687.5|4676|4675|18656
1658236200000|2022-07-19 13:10:00|4689.5|4688|4690|4689|4694.5|4694|4684.5|4683.5|44806
1658236500000|2022-07-19 13:15:00|4690.5|4689.5|4694|4693|4701|4700|4689|4688.5|49619
1658236800000|2022-07-19 13:20:00|4694.5|4693.5|4693.5|4692.5|4700.5|4699|4693.5|4692.5|21891
1658237100000|2022-07-19 13:25:00|4694|4693|4690|4689|4700|4699|4689.5|4688.5|49617
1658237400000|2022-07-19 13:30:00|4689.5|4688.5|4691.5|4689.5|4696|4695|4668|4667.5|203118
1658237700000|2022-07-19 13:35:00|4692|4690|4682|4680|4695|4694|4677.5|4677|63545
1658238000000|2022-07-19 13:40:00|4683|4680.5|4679.5|4678|4689|4688|4673|4671.5|62417
1658238300000|2022-07-19 13:45:00|4679|4678.5|4670|4669|4682|4681.5|4655.5|4654.5|70535
1658238600000|2022-07-19 13:50:00|4670.5|4669.5|4679.5|4678|4686|4684.5|4670.5|4669|50560
1658238900000|2022-07-19 13:55:00|4679|4677.5|4676.5|4675|4679.5|4679|4664.5|4663|27125
1658239200000|2022-07-19 14:00:00|4677|4675.5|4684.5|4683|4690|4688.5|4674|4673.5|29522
1658239500000|2022-07-19 14:05:00|4684|4682.5|4680|4679.5|4684|4683|4673|4672|36108
1658239800000|2022-07-19 14:10:00|4680.5|4679|4700|4698.5|4701|4700|4678|4677|91355
1658240100000|2022-07-19 14:15:00|4700.5|4699|4702.5|4701.5|4714|4713.5|4692|4691.5|37458
1658240400000|2022-07-19 14:20:00|4702|4702|4703.5|4702.5|4709|4708|4699|4698|45671
1658240700000|2022-07-19 14:25:00|4703|4702|4704.5|4703.5|4713.5|4712.5|4702.5|4701.5|32249
1658241000000|2022-07-19 14:30:00|4704|4704|4711.5|4710.5|4715.5|4714.5|4704|4703.5|45858
1658241300000|2022-07-19 14:35:00|4711|4711|4709|4708.5|4713.5|4712.5|4704.5|4704|19963
1658241600000|2022-07-19 14:40:00|4710|4709|4701|4700.5|4710.5|4709.5|4698|4697.5|25870
1658241900000|2022-07-19 14:45:00|4702|4701|4701|4700|4705|4704|4695|4694|30461
1658242200000|2022-07-19 14:50:00|4700.5|4700.5|4701|4700.5|4703.5|4702.5|4698.5|4697.5|29714
1658242500000|2022-07-19 14:55:00|4700.5|4700|4694.5|4694|4702.5|4702|4694|4693|47358
1658242800000|2022-07-19 15:00:00|4695|4694.5|4701.5|4701|4703.5|4703|4694.5|4694|52811
1658243100000|2022-07-19 15:05:00|4702|4700.5|4704.5|4703.5|4706.5|4706|4701.5|4700.5|31805
1658243400000|2022-07-19 15:10:00|4705|4704|4705|4704.5|4710|4709|4703|4702.5|43182
1658243700000|2022-07-19 15:15:00|4705.5|4705|4718|4717|4718|4717.5|4705.5|4705|51949
1658244000000|2022-07-19 15:20:00|4717.5|4717.5|4714.5|4713.5|4720.5|4719.5|4713|4712.5|83044
1658244300000|2022-07-19 15:25:00|4715|4714|4708.5|4706.5|4719|4718|4707.5|4705|58171
1658300400000|2022-07-20 07:00:00|4765.5|4755.5|4798.5|4794.5|4798.5|4795|4763.5|4755.5|65094
1658300700000|2022-07-20 07:05:00|4797.5|4795|4786.5|4784.5|4797.5|4795.5|4779.5|4775|18603
1658301000000|2022-07-20 07:10:00|4786|4784|4769|4767|4790|4786|4768.5|4766|31490
1658301300000|2022-07-20 07:15:00|4768.5|4766|4783.5|4781|4794|4791.5|4761.5|4759.5|25378
1658301600000|2022-07-20 07:20:00|4782.5|4780.5|4778.5|4777|4793|4790.5|4778|4777|20580
1658301900000|2022-07-20 07:25:00|4778|4776|4779|4777|4788.5|4787|4774|4772|22066
1658302200000|2022-07-20 07:30:00|4778.5|4776.5|4757|4755|4780.5|4779|4756.5|4754|21746
1658302500000|2022-07-20 07:35:00|4756.5|4755.5|4766|4763.5|4779.5|4777.5|4752.5|4750|16128
1658302800000|2022-07-20 07:40:00|4766.5|4764|4759.5|4757.5|4770.5|4768.5|4758|4755.5|14522
1658303100000|2022-07-20 07:45:00|4759|4757|4760|4758|4765.5|4763.5|4754|4752.5|18865
1658303400000|2022-07-20 07:50:00|4759.5|4757.5|4754.5|4753|4762.5|4760.5|4748|4746|33241
1658303700000|2022-07-20 07:55:00|4754|4752.5|4734.5|4733|4754.5|4753|4734.5|4733|29495
1658304000000|2022-07-20 08:00:00|4734|4732|4750|4748.5|4755|4753|4732|4731|25666
1658304300000|2022-07-20 08:05:00|4751|4749|4755.5|4753.5|4757.5|4755.5|4747|4746.5|24416
1658304600000|2022-07-20 08:10:00|4755|4753|4746|4745|4757.5|4755|4746|4745|25707
1658304900000|2022-07-20 08:15:00|4745.5|4743.5|4736.5|4735|4752|4750.5|4734|4733|13259
1658305200000|2022-07-20 08:20:00|4736|4734.5|4731.5|4730|4736.5|4734.5|4727.5|4726|10047
1658305500000|2022-07-20 08:25:00|4731|4730.5|4727|4726|4736|4734.5|4724.5|4723|21447
1658305800000|2022-07-20 08:30:00|4726.5|4725|4731|4729|4731.5|4730|4723|4721.5|22489
1658306100000|2022-07-20 08:35:00|4731.5|4729.5|4728|4727|4733.5|4732.5|4727|4726|16742
1658306400000|2022-07-20 08:40:00|4728.5|4727.5|4736|4735|4737.5|4737|4728|4727|19475
1658306700000|2022-07-20 08:45:00|4735.5|4734.5|4739|4737.5|4743.5|4741.5|4732.5|4731.5|24565
1658307000000|2022-07-20 08:50:00|4738.5|4737|4736|4735.5|4739|4737.5|4735|4734|12925
1658307300000|2022-07-20 08:55:00|4736.5|4736|4749|4748|4751|4750|4736|4735.5|10551
1658307600000|2022-07-20 09:00:00|4748.5|4747|4768.5|4767|4770.5|4769.5|4747.5|4746|16803
1658307900000|2022-07-20 09:05:00|4769|4767.5|4762.5|4761.5|4769.5|4768|4760|4759.5|19478
1658308200000|2022-07-20 09:10:00|4762|4761|4762|4760.5|4765.5|4764|4759.5|4759|12047
1658308500000|2022-07-20 09:15:00|4761.5|4761|4760|4759|4763|4761.5|4757.5|4756.5|8199
1658308800000|2022-07-20 09:20:00|4760.5|4759.5|4761|4759.5|4763.5|4762.5|4756.5|4756|28212
1658309100000|2022-07-20 09:25:00|4760.5|4760|4758|4756.5|4761.5|4760|4756|4755|10285
1658309400000|2022-07-20 09:30:00|4757.5|4756|4760.5|4759.5|4763.5|4762|4755|4754.5|17496
1658309700000|2022-07-20 09:35:00|4760|4759|4762.5|4761.5|4766.5|4765|4759|4758|22159
1658310000000|2022-07-20 09:40:00|4763|4762|4759.5|4759|4766.5|4764.5|4759.5|4759|15760
1658310300000|2022-07-20 09:45:00|4760|4758|4761.5|4760|4764|4762.5|4753|4752.5|26923
1658310600000|2022-07-20 09:50:00|4761|4760.5|4759.5|4758.5|4763|4761.5|4755.5|4754.5|15995
1658310900000|2022-07-20 09:55:00|4760|4758|4767|4766.5|4770.5|4769.5|4755.5|4754.5|16575
1658311200000|2022-07-20 10:00:00|4766.5|4766|4752.5|4751|4770|4768|4752.5|4751|18917
1658311500000|2022-07-20 10:05:00|4753|4751.5|4755|4753.5|4760|4759|4752.5|4751.5|16469
1658311800000|2022-07-20 10:10:00|4754.5|4754|4751.5|4750.5|4756|4754.5|4747|4745.5|10786
1658312100000|2022-07-20 10:15:00|4751|4749.5|4749.5|4748.5|4751.5|4750|4747|4746|9433
1658312400000|2022-07-20 10:20:00|4750|4749|4747.5|4746.5|4751.5|4750.5|4742.5|4741.5|13513
1658312700000|2022-07-20 10:25:00|4748|4747|4749|4747.5|4753|4752|4745.5|4744.5|16929
1658313000000|2022-07-20 10:30:00|4748.5|4748|4729.5|4728|4751.5|4750.5|4729|4727.5|13830
1658313300000|2022-07-20 10:35:00|4729|4727.5|4720.5|4719|4733.5|4732|4718|4716.5|16390
1658313600000|2022-07-20 10:40:00|4720|4719.5|4718|4717|4726|4724.5|4714|4713|112078
1658313900000|2022-07-20 10:45:00|4717.5|4716.5|4720|4718.5|4721.5|4720|4711.5|4710|17056
1658314200000|2022-07-20 10:50:00|4719.5|4718|4720.5|4719.5|4726|4725|4719.5|4718|10571
1658314500000|2022-07-20 10:55:00|4720|4719|4722.5|4721.5|4726|4725|4719.5|4719|11775
1658314800000|2022-07-20 11:00:00|4723|4722|4723|4722|4731.5|4730|4722.5|4721.5|20959
1658315100000|2022-07-20 11:05:00|4722.5|4721.5|4719|4718|4723|4721.5|4715.5|4714|12245
1658315400000|2022-07-20 11:10:00|4719.5|4718.5|4720.5|4719.5|4722.5|4721.5|4717.5|4716|11721
1658315700000|2022-07-20 11:15:00|4720|4720|4720.5|4719.5|4721.5|4720.5|4716.5|4715.5|9233
1658316000000|2022-07-20 11:20:00|4721|4720|4719.5|4719|4724|4723|4719.5|4718|106127
1658316300000|2022-07-20 11:25:00|4720|4719.5|4720.5|4720|4724.5|4722.5|4719|4718.5|12922
1658316600000|2022-07-20 11:30:00|4720|4719.5|4717|4716|4720|4719.5|4716.5|4715|8910
1658316900000|2022-07-20 11:35:00|4716.5|4715.5|4719.5|4718.5|4719.5|4719|4712|4711|16718
1658317200000|2022-07-20 11:40:00|4719|4718|4715|4714|4719.5|4718|4710|4709.5|27857
1658317500000|2022-07-20 11:45:00|4714.5|4713.5|4714.5|4714|4717|4716.5|4710|4709|20929
1658317800000|2022-07-20 11:50:00|4714|4713|4709.5|4709|4716|4715|4707.5|4706.5|15534
1658318100000|2022-07-20 11:55:00|4710|4709.5|4712|4710|4714|4712.5|4709|4708.5|12199
1658318400000|2022-07-20 12:00:00|4711.5|4709.5|4712|4711|4714|4713|4709.5|4708.5|21980
1658318700000|2022-07-20 12:05:00|4711.5|4711.5|4713|4711.5|4715|4714|4710.5|4710|76725
1658319000000|2022-07-20 12:10:00|4713.5|4712|4709.5|4708.5|4716|4714|4709.5|4708.5|28554
1658319300000|2022-07-20 12:15:00|4710|4709|4709|4708.5|4711.5|4711|4709|4708.5|8952
1658319600000|2022-07-20 12:20:00|4709.5|4708|4689.5|4687.5|4709.5|4708|4683|4682|41782
1658319900000|2022-07-20 12:25:00|4690|4688|4685.5|4684|4694.5|4693.5|4683|4681.5|14439
1658320200000|2022-07-20 12:30:00|4685|4683|4674|4672.5|4686.5|4685|4673.5|4672.5|10875
1658320500000|2022-07-20 12:35:00|4674.5|4673|4681|4679.5|4681.5|4679.5|4672|4671.5|21761
1658320800000|2022-07-20 12:40:00|4680.5|4679|4694|4692|4694|4692.5|4676.5|4676|10041
1658321100000|2022-07-20 12:45:00|4694.5|4692.5|4693.5|4692|4698|4697|4689|4687.5|10724
1658321400000|2022-07-20 12:50:00|4693|4691.5|4698.5|4698|4706|4704.5|4692|4691.5|34912
1658321700000|2022-07-20 12:55:00|4700|4697.5|4696.5|4695|4705|4704|4693|4691.5|12801
1658322000000|2022-07-20 13:00:00|4696|4694.5|4695|4694.5|4697|4695.5|4686|4684.5|27613
1658322300000|2022-07-20 13:05:00|4695.5|4694|4697|4695.5|4700|4699.5|4693|4691.5|12306
1658322600000|2022-07-20 13:10:00|4697.5|4696|4701|4699.5|4702.5|4701|4694|4693|15582
1658322900000|2022-07-20 13:15:00|4700.5|4699|4697.5|4697|4702.5|4701|4697|4696.5|18632
1658323200000|2022-07-20 13:20:00|4698|4697.5|4698.5|4697.5|4701.5|4701|4697.5|4696.5|18603
1658323500000|2022-07-20 13:25:00|4699|4697|4699.5|4698.5|4701|4700.5|4697.5|4696.5|29965
1658323800000|2022-07-20 13:30:00|4699|4699|4711|4710.5|4712|4711|4689.5|4688.5|69492
1658324100000|2022-07-20 13:35:00|4712|4711|4696|4695|4712|4711.5|4696|4695|56148
1658324400000|2022-07-20 13:40:00|4696.5|4695.5|4690.5|4689.5|4706|4705.5|4690.5|4689.5|35640
1658324700000|2022-07-20 13:45:00|4691|4690|4675|4674|4692.5|4692|4669|4668.5|58161
1658325000000|2022-07-20 13:50:00|4676|4674.5|4683.5|4682.5|4686|4685|4670|4669.5|25432
1658325300000|2022-07-20 13:55:00|4684|4683|4686.5|4685|4687|4686|4679|4678|20420
1658325600000|2022-07-20 14:00:00|4687|4685.5|4682|4680.5|4687.5|4686|4671.5|4671|26407
1658325900000|2022-07-20 14:05:00|4681.5|4680|4676.5|4675|4682|4680|4668.5|4667.5|20815
1658326200000|2022-07-20 14:10:00|4677|4675.5|4665|4664.5|4677.5|4676.5|4665|4664|32192
1658326500000|2022-07-20 14:15:00|4666|4665|4673.5|4672.5|4678|4677.5|4664|4663.5|36721
1658326800000|2022-07-20 14:20:00|4674|4673|4678|4676.5|4678.5|4678|4669.5|4669|30577
1658327100000|2022-07-20 14:25:00|4677.5|4677|4678.5|4678|4684|4683.5|4676.5|4675.5|50697
1658327400000|2022-07-20 14:30:00|4678|4677.5|4682.5|4681.5|4684|4683|4675|4674.5|70322
1658327700000|2022-07-20 14:35:00|4683|4682|4693|4692|4693.5|4692.5|4682|4681.5|49135
1658328000000|2022-07-20 14:40:00|4692.5|4691.5|4701.5|4700.5|4703.5|4702|4689.5|4689|83032
1658328300000|2022-07-20 14:45:00|4702|4701|4702.5|4701|4704|4703|4696|4695|58148
1658328600000|2022-07-20 14:50:00|4702|4701.5|4703|4702|4705.5|4704.5|4699.5|4698.5|42694
1658328900000|2022-07-20 14:55:00|4703.5|4702.5|4701.5|4700.5|4703.5|4702.5|4696.5|4696|55488
1658329200000|2022-07-20 15:00:00|4701|4700|4688.5|4687.5|4701|4700|4686.5|4685.5|151237
1658329500000|2022-07-20 15:05:00|4688|4687|4686.5|4685.5|4690|4689|4682|4681|39363
1658329800000|2022-07-20 15:10:00|4687|4686|4683.5|4682.5|4689|4688|4683|4682.5|19766
1658330100000|2022-07-20 15:15:00|4684|4683|4684|4683.5|4685|4684.5|4679.5|4679|26160
1658330400000|2022-07-20 15:20:00|4684.5|4684|4686|4685|4688.5|4688|4682|4681.5|27074
1658330700000|2022-07-20 15:25:00|4685.5|4685.5|4693.5|4692|4693.5|4692.5|4682.5|4682|32731
1658386800000|2022-07-21 07:00:00|4695.5|4691.5|4708|4704|4710|4706.5|4680.5|4675|56442
1658387100000|2022-07-21 07:05:00|4708.5|4704.5|4701.5|4699|4725|4724|4699|4695|44404
1658387400000|2022-07-21 07:10:00|4703|4699.5|4709.5|4707.5|4721.5|4720|4701|4699|36007
1658387700000|2022-07-21 07:15:00|4710|4708|4700.5|4700|4712|4710|4692|4690|42661
1658388000000|2022-07-21 07:20:00|4702|4700.5|4700|4698.5|4704|4702.5|4694|4693|21857
1658388300000|2022-07-21 07:25:00|4699.5|4698|4694|4692.5|4704.5|4702|4693.5|4691.5|32896
1658388600000|2022-07-21 07:30:00|4694.5|4693|4695.5|4694|4701.5|4700|4687|4686|33784
1658388900000|2022-07-21 07:35:00|4695|4694.5|4696.5|4694.5|4702|4700.5|4689|4688|21521
1658389200000|2022-07-21 07:40:00|4697|4695|4688|4687|4701.5|4700|4683|4681|18002
1658389500000|2022-07-21 07:45:00|4687.5|4686.5|4685.5|4683.5|4691|4689|4679.5|4678|10621
1658389800000|2022-07-21 07:50:00|4686|4684|4677|4675.5|4686.5|4685|4671|4669|13859
1658390100000|2022-07-21 07:55:00|4677.5|4676|4665|4663.5|4678|4676.5|4657.5|4656|21094
1658390400000|2022-07-21 08:00:00|4666|4664|4677.5|4676.5|4678.5|4677|4657.5|4656.5|23057
1658390700000|2022-07-21 08:05:00|4678|4677|4679|4677|4684.5|4683|4674|4672.5|15301
1658391000000|2022-07-21 08:10:00|4678.5|4677.5|4684.5|4683|4688.5|4686.5|4676.5|4675.5|9510
1658391300000|2022-07-21 08:15:00|4685|4683.5|4665|4663|4685.5|4683.5|4662.5|4661.5|13276
1658391600000|2022-07-21 08:20:00|4664.5|4662.5|4661|4659|4670.5|4668.5|4659|4657|11001
1658391900000|2022-07-21 08:25:00|4660.5|4658.5|4671|4669.5|4675.5|4673.5|4656|4655|22194
1658392200000|2022-07-21 08:30:00|4670.5|4670|4669|4668|4676.5|4675|4667.5|4666|8765
1658392500000|2022-07-21 08:35:00|4670|4668.5|4666|4665|4672|4671|4663.5|4662.5|22922
1658392800000|2022-07-21 08:40:00|4666.5|4664.5|4673|4672|4673|4672|4658|4656|17292
1658393100000|2022-07-21 08:45:00|4673.5|4671.5|4668|4666.5|4676.5|4676|4666.5|4664.5|13461
1658393400000|2022-07-21 08:50:00|4667.5|4667|4665|4663|4672|4670.5|4661.5|4660|17110
1658393700000|2022-07-21 08:55:00|4665.5|4663.5|4676.5|4675|4676.5|4675|4664|4662.5|10869
1658394000000|2022-07-21 09:00:00|4676|4674.5|4669.5|4667.5|4677|4675.5|4665.5|4665|8277
1658394300000|2022-07-21 09:05:00|4669|4668|4671|4670.5|4672|4671|4663.5|4662.5|10418
1658394600000|2022-07-21 09:10:00|4671.5|4671|4662.5|4660.5|4675|4673.5|4655|4653.5|11025
1658394900000|2022-07-21 09:15:00|4662|4661|4664.5|4663|4669|4667|4660.5|4659.5|36051
1658395200000|2022-07-21 09:20:00|4664|4662|4656|4655|4664|4662|4651|4650|27260
1658395500000|2022-07-21 09:25:00|4655.5|4654.5|4646.5|4645.5|4658.5|4657|4646|4645.5|19133
1658395800000|2022-07-21 09:30:00|4646|4645|4655|4654|4655|4654|4644.5|4642.5|15956
1658396100000|2022-07-21 09:35:00|4655.5|4654.5|4654|4653.5|4657|4656|4649|4648|16548
1658396400000|2022-07-21 09:40:00|4653.5|4653|4654|4652|4658|4656.5|4648.5|4648|10044
1658396700000|2022-07-21 09:45:00|4653.5|4652.5|4659.5|4658|4662.5|4660.5|4651.5|4650|11888
1658397000000|2022-07-21 09:50:00|4659|4657.5|4659|4657.5|4661.5|4660.5|4653.5|4652|11114
1658397300000|2022-07-21 09:55:00|4659.5|4658|4659.5|4658|4662|4660.5|4656|4655|14776
1658397600000|2022-07-21 10:00:00|4659|4657.5|4656|4654.5|4661.5|4660.5|4655|4654|15276
1658397900000|2022-07-21 10:05:00|4655.5|4654|4659|4657.5|4659.5|4657.5|4647.5|4646|12883
1658398200000|2022-07-21 10:10:00|4659.5|4657|4656.5|4654.5|4661.5|4660|4648.5|4647.5|15121
1658398500000|2022-07-21 10:15:00|4656|4655|4665.5|4664|4668|4667|4655|4654.5|136335
1658398800000|2022-07-21 10:20:00|4665|4663.5|4665.5|4664.5|4666|4665|4663.5|4663|4791
1658399100000|2022-07-21 10:25:00|4665|4664|4664.5|4664|4667|4666|4662|4661.5|16534
1658399400000|2022-07-21 10:30:00|4665|4663.5|4665|4664|4665.5|4665|4661|4660|9788
1658399700000|2022-07-21 10:35:00|4664.5|4663.5|4664.5|4663.5|4666.5|4665|4658|4657|5751
1658400000000|2022-07-21 10:40:00|4665|4663|4660|4659|4666.5|4665.5|4660|4659|4580
1658400300000|2022-07-21 10:45:00|4660.5|4658.5|4658.5|4657.5|4660.5|4660|4658|4656.5|3346
1658400600000|2022-07-21 10:50:00|4658|4658|4644|4642.5|4660.5|4659.5|4641|4639.5|14912
1658400900000|2022-07-21 10:55:00|4643.5|4643|4643.5|4642|4645|4643.5|4639.5|4638|6930
1658401200000|2022-07-21 11:00:00|4644|4642.5|4636.5|4635.5|4644|4643|4635.5|4634.5|12542
1658401500000|2022-07-21 11:05:00|4637|4636|4645|4644|4647.5|4646.5|4636.5|4635.5|9637
1658401800000|2022-07-21 11:10:00|4644.5|4643.5|4651|4649.5|4651.5|4650|4642|4641|9325
1658402100000|2022-07-21 11:15:00|4651.5|4650|4647.5|4646|4651.5|4650.5|4642.5|4642|9883
1658402400000|2022-07-21 11:20:00|4648|4646.5|4649.5|4648.5|4654|4652.5|4645|4644|21943
1658402700000|2022-07-21 11:25:00|4650|4649|4650.5|4649.5|4652.5|4651|4643.5|4642.5|8880
1658403000000|2022-07-21 11:30:00|4650|4650|4647.5|4646|4652.5|4651|4645.5|4644|10019
1658403300000|2022-07-21 11:35:00|4646.5|4646.5|4646.5|4645.5|4649|4648|4642|4641|5280
1658403600000|2022-07-21 11:40:00|4647|4646|4650.5|4649.5|4651.5|4650.5|4641.5|4640.5|9739
1658403900000|2022-07-21 11:45:00|4650|4649|4653|4651.5|4653|4652|4646.5|4646|13349
1658404200000|2022-07-21 11:50:00|4652.5|4651|4653|4652|4654.5|4653.5|4651|4650.5|9215
1658404500000|2022-07-21 11:55:00|4652.5|4651.5|4653|4652.5|4654.5|4654|4647.5|4646.5|14227
1658404800000|2022-07-21 12:00:00|4652.5|4652|4650.5|4650|4652.5|4652|4649|4648|9532
1658405100000|2022-07-21 12:05:00|4651.5|4649.5|4655.5|4655|4657.5|4656.5|4647|4646|18780
1658405400000|2022-07-21 12:10:00|4655|4654.5|4648|4646|4656|4655|4645|4644|10151
1658405700000|2022-07-21 12:15:00|4648.5|4646.5|4670|4668.5|4673|4671|4638.5|4635.5|54726
1658406000000|2022-07-21 12:20:00|4669.5|4669|4670.5|4669.5|4682|4680|4666.5|4664.5|26199
1658406300000|2022-07-21 12:25:00|4671|4670.5|4670|4669|4671.5|4670.5|4663|4662|8159
1658406600000|2022-07-21 12:30:00|4670.5|4669.5|4670.5|4669.5|4674|4673.5|4665|4663|20112
1658406900000|2022-07-21 12:35:00|4670|4670|4668.5|4667|4671.5|4670.5|4663.5|4662|11948
1658407200000|2022-07-21 12:40:00|4668|4666.5|4669.5|4668.5|4673|4672|4664|4662.5|12858
1658407500000|2022-07-21 12:45:00|4670|4669|4671|4670|4675.5|4674|4667|4666|26301
1658407800000|2022-07-21 12:50:00|4670.5|4669.5|4664.5|4663.5|4674|4673|4664|4663|41443
1658408100000|2022-07-21 12:55:00|4664|4663|4659.5|4658.5|4671|4670|4659.5|4658|17007
1658408400000|2022-07-21 13:00:00|4660|4658|4654|4653|4662.5|4661|4648|4647|37177
1658408700000|2022-07-21 13:05:00|4654.5|4652.5|4637.5|4636|4657.5|4656.5|4634.5|4633|20892
1658409000000|2022-07-21 13:10:00|4638|4636.5|4625|4623.5|4644.5|4643.5|4625|4623.5|18912
1658409300000|2022-07-21 13:15:00|4625.5|4624|4632|4630.5|4634.5|4633.5|4625|4623.5|20971
1658409600000|2022-07-21 13:20:00|4631.5|4631|4632|4631.5|4636.5|4635.5|4626.5|4624.5|18150
1658409900000|2022-07-21 13:25:00|4632.5|4632|4628.5|4627.5|4633|4632|4612.5|4611|49371
1658410200000|2022-07-21 13:30:00|4628|4627|4639|4638|4660.5|4659|4623.5|4622|195490
1658410500000|2022-07-21 13:35:00|4638.5|4637.5|4649.5|4648.5|4653.5|4653|4637|4636.5|54757
1658410800000|2022-07-21 13:40:00|4649|4648|4645|4644|4655|4654|4641|4640|38088
1658411100000|2022-07-21 13:45:00|4646|4643.5|4639|4638|4648|4647.5|4632.5|4631|37501
1658411400000|2022-07-21 13:50:00|4638.5|4638.5|4656.5|4655|4660.5|4659|4637.5|4637|42765
1658411700000|2022-07-21 13:55:00|4656|4655.5|4662|4660.5|4673.5|4672|4655|4654.5|63123
1658412000000|2022-07-21 14:00:00|4662.5|4661|4646|4644.5|4666.5|4665.5|4646|4644.5|53749
1658412300000|2022-07-21 14:05:00|4645.5|4643.5|4653|4651.5|4658.5|4656.5|4645|4643.5|30299
1658412600000|2022-07-21 14:10:00|4652.5|4652|4637|4635.5|4655.5|4654.5|4632|4630.5|28186
1658412900000|2022-07-21 14:15:00|4636.5|4636|4651|4649.5|4653.5|4652|4634|4632.5|34888
1658413200000|2022-07-21 14:20:00|4652|4650|4640|4639|4653.5|4652|4638.5|4637.5|37598
1658413500000|2022-07-21 14:25:00|4640.5|4639.5|4637|4636.5|4642|4641|4632|4631|26638
1658413800000|2022-07-21 14:30:00|4637.5|4636|4640|4639|4646|4645|4636|4634.5|26462
1658414100000|2022-07-21 14:35:00|4640.5|4639.5|4651|4650.5|4652.5|4652|4640.5|4639.5|27054
1658414400000|2022-07-21 14:40:00|4651.5|4651|4653.5|4652.5|4656.5|4655.5|4646|4645|28246
1658414700000|2022-07-21 14:45:00|4654|4653|4646.5|4645.5|4656.5|4655.5|4645.5|4645|34211
1658415000000|2022-07-21 14:50:00|4647|4646|4655|4654.5|4655.5|4654.5|4646|4644.5|24449
1658415300000|2022-07-21 14:55:00|4654.5|4654|4655.5|4654.5|4659|4658|4651|4649.5|70102
1658415600000|2022-07-21 15:00:00|4656|4655|4666|4665|4669|4668.5|4653.5|4652.5|53095
1658415900000|2022-07-21 15:05:00|4665.5|4664.5|4661|4660|4668|4667|4658|4657|23073
1658416200000|2022-07-21 15:10:00|4661.5|4660.5|4662.5|4662|4663|4662.5|4656|4655.5|27455
1658416500000|2022-07-21 15:15:00|4663|4662.5|4662.5|4661|4665.5|4664.5|4657|4656|50956
1658416800000|2022-07-21 15:20:00|4662|4661.5|4662|4661|4663.5|4662.5|4657.5|4656.5|36102
1658417100000|2022-07-21 15:25:00|4661.5|4660.5|4671|4668.5|4673.5|4671|4657.5|4656.5|53396
1658473200000|2022-07-22 07:00:00|4751|4748.5|4730.5|4727.5|4758.5|4754.5|4721.5|4718|15901
1658473500000|2022-07-22 07:05:00|4730|4727|4752.5|4750.5|4752.5|4750.5|4730|4726.5|27235
1658473800000|2022-07-22 07:10:00|4752|4749|4731.5|4729.5|4752.5|4750|4728.5|4727|38606
1658474100000|2022-07-22 07:15:00|4732|4730|4726.5|4724.5|4734.5|4733.5|4723.5|4722.5|39611
1658474400000|2022-07-22 07:20:00|4727.5|4725|4735|4733.5|4735.5|4734.5|4725.5|4724|29426
1658474700000|2022-07-22 07:25:00|4736|4733|4728.5|4727.5|4746.5|4745|4726|4724.5|24317
1658475000000|2022-07-22 07:30:00|4727.5|4726.5|4729.5|4728|4736|4735.5|4722.5|4721|22862
1658475300000|2022-07-22 07:35:00|4729|4728.5|4730.5|4729|4736.5|4734.5|4724|4723|11083
1658475600000|2022-07-22 07:40:00|4730|4729.5|4724|4723|4734.5|4733|4723.5|4723|11384
1658475900000|2022-07-22 07:45:00|4724.5|4723.5|4726|4725|4732.5|4731|4723|4722.5|19470
1658476200000|2022-07-22 07:50:00|4726.5|4724.5|4728.5|4727|4728.5|4727|4718.5|4717.5|16130
1658476500000|2022-07-22 07:55:00|4728|4727.5|4727|4725.5|4736.5|4735|4726.5|4725.5|8012
1658476800000|2022-07-22 08:00:00|4726.5|4725|4729|4727.5|4733.5|4732|4724|4723|13511
1658477100000|2022-07-22 08:05:00|4728.5|4728|4725|4724|4731|4729.5|4719.5|4719|28169
1658477400000|2022-07-22 08:10:00|4724.5|4723.5|4715.5|4714.5|4725|4724|4714|4713.5|37243
1658477700000|2022-07-22 08:15:00|4716.5|4715|4710.5|4709|4720|4718.5|4705.5|4704.5|21934
1658478000000|2022-07-22 08:20:00|4710|4708.5|4708.5|4708|4712|4711|4704.5|4703.5|21736
1658478300000|2022-07-22 08:25:00|4709|4707.5|4712.5|4711.5|4716|4714.5|4708|4707|69039
1658478600000|2022-07-22 08:30:00|4713.5|4712|4711.5|4710.5|4719|4717|4708|4707.5|23652
1658478900000|2022-07-22 08:35:00|4712|4711|4719|4717.5|4723.5|4722|4711|4710|14756
1658479200000|2022-07-22 08:40:00|4719.5|4718|4710.5|4708.5|4726|4724|4710|4708.5|8303
1658479500000|2022-07-22 08:45:00|4710|4708|4700|4698.5|4713|4711.5|4699|4697.5|5507
1658479800000|2022-07-22 08:50:00|4700.5|4699|4699|4697|4702.5|4701.5|4693.5|4692|6804
1658480100000|2022-07-22 08:55:00|4698.5|4696.5|4700|4698|4704.5|4703|4694.5|4692.5|5846
1658480400000|2022-07-22 09:00:00|4699.5|4697.5|4695.5|4694.5|4704.5|4703.5|4692|4690.5|5812
1658480700000|2022-07-22 09:05:00|4695|4695|4698|4696|4709.5|4707|4695|4694|9055
1658481000000|2022-07-22 09:10:00|4698.5|4696.5|4700.5|4698.5|4707|4705.5|4697|4695|7498
1658481300000|2022-07-22 09:15:00|4700|4698|4710.5|4708.5|4711|4709.5|4699.5|4698|9028
1658481600000|2022-07-22 09:20:00|4710|4709|4719|4717|4719.5|4718|4707.5|4706|10215
1658481900000|2022-07-22 09:25:00|4718.5|4716.5|4716|4715|4724.5|4723|4716|4714|7171
1658482200000|2022-07-22 09:30:00|4716.5|4715.5|4715.5|4714|4725.5|4723.5|4714.5|4713|7411
1658482500000|2022-07-22 09:35:00|4716|4714.5|4731|4729|4732.5|4731|4715.5|4714|18501
1658482800000|2022-07-22 09:40:00|4731.5|4729.5|4730.5|4729.5|4735.5|4734|4726.5|4725|12558
1658483100000|2022-07-22 09:45:00|4730|4729|4733.5|4732|4739|4738|4730|4728|26544
1658483400000|2022-07-22 09:50:00|4734.5|4732.5|4741|4739.5|4743|4741|4732.5|4732|12180
1658483700000|2022-07-22 09:55:00|4740.5|4739|4734.5|4733|4740.5|4739|4729.5|4728|14868
1658484000000|2022-07-22 10:00:00|4734|4733.5|4741|4740|4744|4742.5|4733|4732|15928
1658484300000|2022-07-22 10:05:00|4740.5|4740.5|4743.5|4742|4744|4742.5|4733.5|4732|6109
1658484600000|2022-07-22 10:10:00|4743|4741.5|4732.5|4731.5|4743|4741.5|4732|4731|6213
1658484900000|2022-07-22 10:15:00|4733|4732|4727|4726|4733.5|4732.5|4726|4724.5|7223
1658485200000|2022-07-22 10:20:00|4726.5|4725|4728.5|4727.5|4734|4732|4726|4724.5|6716
1658485500000|2022-07-22 10:25:00|4728|4727|4729.5|4728|4736|4735|4725|4723.5|5744
1658485800000|2022-07-22 10:30:00|4729|4727.5|4731|4729.5|4731|4729.5|4724|4722.5|10068
1658486100000|2022-07-22 10:35:00|4731.5|4730|4732|4730|4737|4735.5|4729.5|4728.5|17744
1658486400000|2022-07-22 10:40:00|4732.5|4730.5|4732|4730.5|4735.5|4734.5|4726|4725.5|28061
1658486700000|2022-07-22 10:45:00|4731.5|4730|4730.5|4729.5|4733.5|4732|4728.5|4727.5|21172
1658487000000|2022-07-22 10:50:00|4731|4730|4730|4729|4734|4733|4728|4727|20331
1658487300000|2022-07-22 10:55:00|4730.5|4729.5|4730.5|4729|4733.5|4733|4726.5|4725|12110
1658487600000|2022-07-22 11:00:00|4731|4729.5|4733|4731.5|4733.5|4732|4727|4726|14750
1658487900000|2022-07-22 11:05:00|4733.5|4732|4732.5|4731.5|4734|4733|4728.5|4727.5|3208
1658488200000|2022-07-22 11:10:00|4733|4732|4744.5|4743.5|4745|4743.5|4731.5|4730.5|4984
1658488500000|2022-07-22 11:15:00|4744|4743|4743|4741.5|4744.5|4743|4737.5|4736|10907
1658488800000|2022-07-22 11:20:00|4744.5|4742|4743|4742|4747.5|4747|4741|4740|14481
1658489100000|2022-07-22 11:25:00|4743.5|4742.5|4742|4741.5|4746.5|4746|4740.5|4739.5|17186
1658489400000|2022-07-22 11:30:00|4742.5|4741|4736.5|4735.5|4742.5|4741.5|4732|4731.5|26666
1658489700000|2022-07-22 11:35:00|4737|4736|4744.5|4743|4745.5|4744.5|4737|4736|8883
1658490000000|2022-07-22 11:40:00|4745.5|4743.5|4745.5|4744|4754.5|4753|4744.5|4743.5|51460
1658490300000|2022-07-22 11:45:00|4745|4743.5|4752.5|4751|4756|4755.5|4741|4740.5|15075
1658490600000|2022-07-22 11:50:00|4752|4750.5|4768|4766.5|4768.5|4766.5|4751.5|4750|26972
1658490900000|2022-07-22 11:55:00|4768.5|4767|4768.5|4767|4776.5|4775|4766.5|4764.5|282964
1658491200000|2022-07-22 12:00:00|4768|4766.5|4775|4774|4775|4774.5|4766.5|4765|15045
1658491500000|2022-07-22 12:05:00|4774.5|4774.5|4773|4772|4782|4781|4772.5|4771.5|30224
1658491800000|2022-07-22 12:10:00|4772.5|4771.5|4780.5|4779.5|4781|4779.5|4766.5|4766|14851
1658492100000|2022-07-22 12:15:00|4780|4780|4790|4789|4790.5|4789.5|4780|4779.5|12042
1658492400000|2022-07-22 12:20:00|4789.5|4788.5|4786|4785|4789.5|4788.5|4778|4776|15459
1658492700000|2022-07-22 12:25:00|4785.5|4785.5|4780|4779.5|4787.5|4786.5|4778.5|4777.5|9928
1658493000000|2022-07-22 12:30:00|4781|4780|4779|4778|4783.5|4782.5|4776|4775|979510
1658493300000|2022-07-22 12:35:00|4778.5|4777|4771.5|4770|4780.5|4779|4770.5|4769|15626
1658493600000|2022-07-22 12:40:00|4771|4770.5|4771.5|4770|4772.5|4771.5|4763|4762|9629
1658493900000|2022-07-22 12:45:00|4771|4771|4767|4766|4774.5|4773|4767|4765.5|3433
1658494200000|2022-07-22 12:50:00|4767.5|4765.5|4764|4763|4769.5|4768|4764|4763|3941
1658494500000|2022-07-22 12:55:00|4763.5|4762.5|4763|4762|4765.5|4765|4760.5|4759.5|22850
1658494800000|2022-07-22 13:00:00|4763.5|4761.5|4773.5|4772|4773.5|4773|4763.5|4761.5|16054
1658495100000|2022-07-22 13:05:00|4773|4772.5|4770.5|4769|4777|4776.5|4766.5|4765.5|58715
1658495400000|2022-07-22 13:10:00|4771.5|4769.5|4786|4784|4787|4785.5|4769|4768|17352
1658495700000|2022-07-22 13:15:00|4787|4784.5|4791.5|4791|4799.5|4798.5|4784|4782|14685
1658496000000|2022-07-22 13:20:00|4792|4791.5|4798.5|4796.5|4800|4798.5|4791.5|4790.5|8332
1658496300000|2022-07-22 13:25:00|4798|4795.5|4805|4803.5|4806|4805.5|4792.5|4791|34489
1658496600000|2022-07-22 13:30:00|4804.5|4803|4795.5|4794.5|4817.5|4815.5|4794|4792|86535
1658496900000|2022-07-22 13:35:00|4796|4795|4801.5|4800|4807.5|4806|4782.5|4781|35590
1658497200000|2022-07-22 13:40:00|4801|4799.5|4810|4809|4812.5|4811.5|4793.5|4792|57940
1658497500000|2022-07-22 13:45:00|4810.5|4809.5|4799|4797.5|4818.5|4817|4797|4795.5|83100
1658497800000|2022-07-22 13:50:00|4798.5|4798|4797|4796|4804.5|4803.5|4787.5|4786.5|53348
1658498100000|2022-07-22 13:55:00|4796.5|4796.5|4781.5|4780|4798|4797|4780.5|4779.5|46031
1658498400000|2022-07-22 14:00:00|4781|4780.5|4789.5|4788.5|4792.5|4791.5|4778.5|4777.5|44125
1658498700000|2022-07-22 14:05:00|4790|4789|4775|4774|4794|4793.5|4772|4771.5|116743
1658499000000|2022-07-22 14:10:00|4774.5|4773.5|4788|4787|4789|4788|4772.5|4772|51763
1658499300000|2022-07-22 14:15:00|4787.5|4786.5|4787|4786|4794.5|4793|4784.5|4783.5|30086
1658499600000|2022-07-22 14:20:00|4786.5|4785.5|4785|4784|4789|4788|4779.5|4779|39867
1658499900000|2022-07-22 14:25:00|4784.5|4783.5|4788|4787|4790|4789|4777.5|4776.5|41312
1658500200000|2022-07-22 14:30:00|4787.5|4786.5|4782|4781|4790.5|4790|4780|4779.5|26239
1658500500000|2022-07-22 14:35:00|4781.5|4780.5|4772.5|4771.5|4783.5|4782.5|4772|4771.5|25572
1658500800000|2022-07-22 14:40:00|4772|4771|4782|4781|4784|4783.5|4769|4767.5|21708
1658501100000|2022-07-22 14:45:00|4781.5|4780.5|4787.5|4787|4792|4791|4781.5|4780.5|21412
1658501400000|2022-07-22 14:50:00|4787|4786.5|4801.5|4800.5|4804.5|4803.5|4787|4786|44711
1658501700000|2022-07-22 14:55:00|4801|4800|4812|4811|4814.5|4813.5|4801|4800|32763
1658502000000|2022-07-22 15:00:00|4811.5|4810|4802|4801.5|4817.5|4817|4801|4800.5|70895
1658502300000|2022-07-22 15:05:00|4801.5|4801|4804.5|4804|4806.5|4806|4800.5|4799.5|35416
1658502600000|2022-07-22 15:10:00|4804|4803.5|4814|4813|4818|4817.5|4803|4802|33373
1658502900000|2022-07-22 15:15:00|4814.5|4813.5|4800|4799.5|4814.5|4814|4798|4797|65498
1658503200000|2022-07-22 15:20:00|4800.5|4800|4784.5|4784|4800.5|4800|4783.5|4783|33464
1658503500000|2022-07-22 15:25:00|4785|4784.5|4786.5|4784.5|4788.5|4788|4783|4782.5|44480
1658732400000|2022-07-25 07:00:00|4748.5|4743|4766.5|4763.5|4772|4769.5|4745|4741|34521
1658732700000|2022-07-25 07:05:00|4768|4764.5|4767.5|4766|4780.5|4779|4764|4761.5|41041
1658733000000|2022-07-25 07:10:00|4768.5|4766.5|4773.5|4772|4780.5|4779.5|4767.5|4766|26106
1658733300000|2022-07-25 07:15:00|4774|4772.5|4777|4776.5|4780|4778.5|4769.5|4768.5|36170
1658733600000|2022-07-25 07:20:00|4776.5|4776|4775|4773.5|4779|4778|4767|4764.5|45854
1658733900000|2022-07-25 07:25:00|4774.5|4774|4782|4780.5|4782.5|4782|4770.5|4768.5|30099
1658734200000|2022-07-25 07:30:00|4781.5|4781|4793.5|4793|4794|4793|4780|4778.5|47826
1658734500000|2022-07-25 07:35:00|4794|4792.5|4788.5|4787|4796|4795|4782.5|4782|25457
1658734800000|2022-07-25 07:40:00|4788|4786.5|4782.5|4781|4788.5|4787|4778.5|4777.5|30817
1658735100000|2022-07-25 07:45:00|4782|4781.5|4782|4781.5|4783|4781.5|4776|4774.5|22818
1658735400000|2022-07-25 07:50:00|4782.5|4782|4783.5|4783|4785.5|4784.5|4779|4778|30278
1658735700000|2022-07-25 07:55:00|4784|4783.5|4788|4787|4788.5|4787.5|4779|4778|16693
1658736000000|2022-07-25 08:00:00|4788.5|4787.5|4786.5|4785.5|4789.5|4788|4782.5|4780.5|16763
1658736300000|2022-07-25 08:05:00|4787|4786|4806.5|4805.5|4807.5|4806.5|4787|4785.5|26900
1658736600000|2022-07-25 08:10:00|4806|4804.5|4797.5|4796|4807|4805.5|4793.5|4792|21999
1658736900000|2022-07-25 08:15:00|4798|4795.5|4802|4800.5|4806|4804.5|4796|4794.5|42483
1658737200000|2022-07-25 08:20:00|4801.5|4800|4809|4808|4811|4810|4797|4796.5|12609
1658737500000|2022-07-25 08:25:00|4808.5|4807.5|4809|4807.5|4814.5|4813|4805|4804|11411
1658737800000|2022-07-25 08:30:00|4809.5|4808|4819.5|4818.5|4820.5|4819|4808|4807|10705
1658738100000|2022-07-25 08:35:00|4819|4817.5|4832.5|4831.5|4835.5|4834.5|4817.5|4817|25388
1658738400000|2022-07-25 08:40:00|4832|4831|4824.5|4823.5|4832.5|4832|4822.5|4820.5|16111
1658738700000|2022-07-25 08:45:00|4825.5|4824|4824.5|4823|4828.5|4828|4821.5|4820.5|8898
1658739000000|2022-07-25 08:50:00|4824|4823.5|4815.5|4815|4825.5|4825|4815.5|4814.5|14390
1658739300000|2022-07-25 08:55:00|4816|4815.5|4812|4811|4821|4819.5|4812|4811|16002
1658739600000|2022-07-25 09:00:00|4811.5|4811.5|4814|4813.5|4815|4813.5|4808|4807|16163
1658739900000|2022-07-25 09:05:00|4814.5|4813|4822|4821.5|4830.5|4829.5|4814|4813|20126
1658740200000|2022-07-25 09:10:00|4822.5|4821|4826|4824.5|4827|4825.5|4820.5|4819|12225
1658740500000|2022-07-25 09:15:00|4825.5|4825|4828|4827.5|4832.5|4831.5|4821|4820|12051
1658740800000|2022-07-25 09:20:00|4827.5|4827|4838.5|4837.5|4840.5|4840|4827.5|4826.5|17017
1658741100000|2022-07-25 09:25:00|4838|4838|4845|4844|4847|4846.5|4837.5|4836.5|45553
1658741400000|2022-07-25 09:30:00|4844.5|4842.5|4849|4848|4850|4849.5|4844|4842.5|20765
1658741700000|2022-07-25 09:35:00|4849.5|4848.5|4856.5|4855.5|4859|4858|4849.5|4848|14378
1658742000000|2022-07-25 09:40:00|4857|4855|4857|4856|4859.5|4857.5|4850|4849|13658
1658742300000|2022-07-25 09:45:00|4857.5|4856.5|4855|4853.5|4859|4858|4850.5|4849.5|12224
1658742600000|2022-07-25 09:50:00|4854.5|4853|4851|4850|4855|4853.5|4849.5|4848.5|7980
1658742900000|2022-07-25 09:55:00|4851.5|4850.5|4845.5|4844.5|4853|4851.5|4845|4844|12334
1658743200000|2022-07-25 10:00:00|4845|4845|4838.5|4837.5|4847|4846|4835|4834.5|10230
1658743500000|2022-07-25 10:05:00|4838|4838|4837.5|4836|4839.5|4838|4833|4831.5|9820
1658743800000|2022-07-25 10:10:00|4837|4836.5|4838|4837|4839.5|4838.5|4836|4834.5|5158
1658744100000|2022-07-25 10:15:00|4838.5|4837.5|4845|4844|4847|4846.5|4838.5|4837.5|13500
1658744400000|2022-07-25 10:20:00|4845.5|4844.5|4843.5|4842.5|4846.5|4846|4841.5|4840.5|4141
1658744700000|2022-07-25 10:25:00|4844|4843|4838.5|4836.5|4847.5|4847|4838|4836.5|9454
1658745000000|2022-07-25 10:30:00|4838|4837|4833.5|4832|4841.5|4840|4833|4832|7886
1658745300000|2022-07-25 10:35:00|4833|4832.5|4837|4836|4839.5|4838|4831.5|4830.5|6473
1658745600000|2022-07-25 10:40:00|4836.5|4836.5|4837.5|4835.5|4838|4837|4831|4829.5|10763
1658745900000|2022-07-25 10:45:00|4838|4836|4832.5|4831.5|4842|4840.5|4832|4831.5|9632
1658746200000|2022-07-25 10:50:00|4832|4832|4840|4838.5|4843.5|4843|4832|4831.5|7020
1658746500000|2022-07-25 10:55:00|4839.5|4837.5|4844|4843|4844|4843.5|4836.5|4835|15332
1658746800000|2022-07-25 11:00:00|4843.5|4842.5|4828.5|4827|4844.5|4842.5|4827|4826|27476
1658747100000|2022-07-25 11:05:00|4828|4826.5|4824.5|4823|4830.5|4829.5|4821|4820|7991
1658747400000|2022-07-25 11:10:00|4824|4822.5|4819.5|4818.5|4827.5|4826|4819.5|4818.5|21509
1658747700000|2022-07-25 11:15:00|4819|4818|4819|4818|4820.5|4820|4815.5|4814|10856
1658748000000|2022-07-25 11:20:00|4818.5|4818.5|4833|4831.5|4833.5|4832.5|4818.5|4817.5|8519
1658748300000|2022-07-25 11:25:00|4832.5|4832|4839|4838|4840.5|4839|4828.5|4828|17810
1658748600000|2022-07-25 11:30:00|4838.5|4837.5|4852|4850.5|4856|4855|4838|4836.5|26653
1658748900000|2022-07-25 11:35:00|4851.5|4850|4848|4847|4855|4854.5|4842.5|4842|8534
1658749200000|2022-07-25 11:40:00|4847.5|4846.5|4848|4847|4852.5|4852|4846|4844.5|11838
1658749500000|2022-07-25 11:45:00|4848.5|4847.5|4836|4834.5|4849|4848|4835|4834|16087
1658749800000|2022-07-25 11:50:00|4836.5|4835|4841.5|4840.5|4845|4844|4835|4832.5|5706
1658750100000|2022-07-25 11:55:00|4842|4841|4844|4842|4847|4846|4837.5|4836|8058
1658750400000|2022-07-25 12:00:00|4843.5|4841.5|4846|4845.5|4848|4847|4842.5|4841|13939
1658750700000|2022-07-25 12:05:00|4846.5|4845|4844.5|4843.5|4849|4848.5|4840.5|4839|4601
1658751000000|2022-07-25 12:10:00|4846|4843|4844.5|4843.5|4848.5|4847.5|4843|4841.5|7722
1658751300000|2022-07-25 12:15:00|4845|4844|4847.5|4846.5|4847.5|4846.5|4840|4839.5|13230
1658751600000|2022-07-25 12:20:00|4848|4847|4850.5|4849|4851|4850|4846.5|4845|6973
1658751900000|2022-07-25 12:25:00|4850|4849.5|4849|4848|4853.5|4852|4846.5|4845.5|7522
1658752200000|2022-07-25 12:30:00|4849.5|4848.5|4846|4844.5|4850|4849|4845|4844|13639
1658752500000|2022-07-25 12:35:00|4845.5|4844|4845.5|4844.5|4845.5|4844.5|4841|4840.5|13175
1658752800000|2022-07-25 12:40:00|4846|4845|4846.5|4846|4853.5|4852|4845.5|4845|15574
1658753100000|2022-07-25 12:45:00|4847|4845.5|4839.5|4838|4848|4847|4839|4837.5|22475
1658753400000|2022-07-25 12:50:00|4840|4838.5|4841.5|4840.5|4846|4845|4837.5|4836.5|26682
1658753700000|2022-07-25 12:55:00|4841|4840|4846.5|4845|4847|4846|4836|4834.5|39742
1658754000000|2022-07-25 13:00:00|4847|4845.5|4859.5|4858.5|4861|4860|4846.5|4845|31932
1658754300000|2022-07-25 13:05:00|4859|4859|4859|4858|4860.5|4860|4855.5|4854.5|36831
1658754600000|2022-07-25 13:10:00|4858.5|4857.5|4853.5|4852.5|4858.5|4857.5|4851.5|4850|25438
1658754900000|2022-07-25 13:15:00|4853|4851.5|4866.5|4865.5|4867|4866|4851|4850.5|30470
1658755200000|2022-07-25 13:20:00|4867|4866|4871|4870|4875|4874.5|4866|4865.5|31045
1658755500000|2022-07-25 13:25:00|4871.5|4870.5|4870|4869|4873|4872|4863.5|4862.5|62196
1658755800000|2022-07-25 13:30:00|4870.5|4869.5|4831|4830.5|4877|4876.5|4828|4827.5|111068
1658756100000|2022-07-25 13:35:00|4830.5|4829.5|4840|4839|4840.5|4839.5|4823|4821.5|37754
1658756400000|2022-07-25 13:40:00|4840.5|4839.5|4846|4845|4852.5|4851.5|4839.5|4838|38310
1658756700000|2022-07-25 13:45:00|4846.5|4844|4842.5|4841|4846.5|4845|4828.5|4827|46434
1658757000000|2022-07-25 13:50:00|4843|4841.5|4854|4853|4861.5|4860|4841|4840.5|51008
1658757300000|2022-07-25 13:55:00|4853.5|4852.5|4861|4860|4863.5|4862.5|4849|4848|30491
1658757600000|2022-07-25 14:00:00|4861.5|4859.5|4871.5|4870.5|4876|4875.5|4859.5|4858|29759
1658757900000|2022-07-25 14:05:00|4872|4871|4875|4874|4876|4875.5|4864|4863|35216
1658758200000|2022-07-25 14:10:00|4875.5|4873.5|4875|4874|4882.5|4881.5|4872|4871.5|39877
1658758500000|2022-07-25 14:15:00|4875.5|4874.5|4875|4874.5|4879.5|4878.5|4868|4867|41249
1658758800000|2022-07-25 14:20:00|4874.5|4874|4879|4878.5|4879.5|4878.5|4872|4871|62333
1658759100000|2022-07-25 14:25:00|4879.5|4879|4865|4864|4884.5|4884|4862.5|4862|150425
1658759400000|2022-07-25 14:30:00|4864.5|4863.5|4854|4853|4866|4865|4853.5|4853|63064
1658759700000|2022-07-25 14:35:00|4853.5|4853.5|4842.5|4841.5|4859|4858|4842.5|4841.5|31439
1658760000000|2022-07-25 14:40:00|4842|4841|4855|4854|4858.5|4857|4840|4839|62434
1658760300000|2022-07-25 14:45:00|4855.5|4854.5|4857.5|4857|4863.5|4862|4854.5|4854|23550
1658760600000|2022-07-25 14:50:00|4857|4856.5|4843.5|4842.5|4859|4858.5|4842.5|4842|28970
1658760900000|2022-07-25 14:55:00|4843|4843|4835.5|4835|4844.5|4843.5|4835|4834|26319
1658761200000|2022-07-25 15:00:00|4835|4834.5|4828.5|4827.5|4835.5|4835|4827.5|4826.5|38074
1658761500000|2022-07-25 15:05:00|4828|4827|4834.5|4833.5|4835.5|4834.5|4827|4826|30366
1658761800000|2022-07-25 15:10:00|4834|4834|4824.5|4824|4837|4836.5|4823|4822.5|28823
1658762100000|2022-07-25 15:15:00|4824|4823.5|4838|4837.5|4839|4838|4822.5|4821.5|40651
1658762400000|2022-07-25 15:20:00|4837.5|4837|4836.5|4835.5|4841.5|4841|4835.5|4834.5|40577
1658762700000|2022-07-25 15:25:00|4837|4836|4843|4841.5|4846|4844.5|4836.5|4835.5|48675
1658818800000|2022-07-26 07:00:00|4897|4896|4946.5|4944.5|4954.5|4952.5|4897|4896|91191
1658819100000|2022-07-26 07:05:00|4946|4944|4931|4929|4947.5|4945.5|4922|4920|23807
1658819400000|2022-07-26 07:10:00|4931.5|4929.5|4937.5|4936|4942.5|4941|4926.5|4925|22096
1658819700000|2022-07-26 07:15:00|4938|4936.5|4953.5|4952|4955|4954|4935.5|4934.5|40269
1658820000000|2022-07-26 07:20:00|4953|4951.5|4960|4959|4961.5|4960.5|4947|4945.5|29596
1658820300000|2022-07-26 07:25:00|4961|4959.5|4958|4956.5|4966|4965|4955.5|4954|42949
1658820600000|2022-07-26 07:30:00|4957.5|4956|4936|4934.5|4958|4956|4936|4934|19018
1658820900000|2022-07-26 07:35:00|4936.5|4935|4919|4917.5|4936.5|4935.5|4918|4916.5|10012
1658821200000|2022-07-26 07:40:00|4918.5|4918|4919.5|4918.5|4926.5|4926|4914.5|4913.5|9047
1658821500000|2022-07-26 07:45:00|4919|4918|4907.5|4906.5|4920.5|4919|4902|4900.5|16979
1658821800000|2022-07-26 07:50:00|4908|4906|4920.5|4919|4921|4919|4906|4904.5|20329
1658822100000|2022-07-26 07:55:00|4920|4919.5|4914.5|4912.5|4923.5|4922|4909.5|4909|12690
1658822400000|2022-07-26 08:00:00|4913.5|4912|4906.5|4906|4913.5|4912|4906.5|4905|7410
1658822700000|2022-07-26 08:05:00|4907|4905.5|4905.5|4904|4910.5|4909.5|4904|4903|7470
1658823000000|2022-07-26 08:10:00|4906.5|4904.5|4911.5|4909.5|4912|4910|4903|4901.5|10658
1658823300000|2022-07-26 08:15:00|4911|4910|4929.5|4928.5|4931.5|4930|4909|4907|19660
1658823600000|2022-07-26 08:20:00|4930|4929|4924.5|4923|4933.5|4932.5|4922|4921|15055
1658823900000|2022-07-26 08:25:00|4924|4923.5|4932.5|4931|4935|4933|4922|4920.5|6710
1658824200000|2022-07-26 08:30:00|4932|4930|4941|4940|4941.5|4940.5|4926.5|4925|12068
1658824500000|2022-07-26 08:35:00|4940.5|4939.5|4934.5|4932.5|4941.5|4940.5|4933|4931|9143
1658824800000|2022-07-26 08:40:00|4935|4933|4928|4926.5|4938.5|4937.5|4926.5|4925|18280
1658825100000|2022-07-26 08:45:00|4928.5|4927|4927.5|4926|4937.5|4936.5|4925.5|4924|23967
1658825400000|2022-07-26 08:50:00|4927|4926.5|4930|4929|4933.5|4932.5|4925.5|4923.5|28316
1658825700000|2022-07-26 08:55:00|4929.5|4928.5|4911|4910|4930|4929.5|4910|4909|36406
1658826000000|2022-07-26 09:00:00|4911.5|4910.5|4926.5|4925|4927.5|4926.5|4911.5|4910|23397
1658826300000|2022-07-26 09:05:00|4926|4925.5|4915|4913.5|4930|4928.5|4914.5|4912.5|8428
1658826600000|2022-07-26 09:10:00|4915.5|4914|4911|4910|4920|4918.5|4907|4906|10888
1658826900000|2022-07-26 09:15:00|4911.5|4910.5|4907|4906|4918|4916.5|4906|4904.5|13299
1658827200000|2022-07-26 09:20:00|4907.5|4906.5|4897|4896|4909|4908|4896|4895.5|11320
1658827500000|2022-07-26 09:25:00|4896.5|4895.5|4891.5|4890.5|4897.5|4896.5|4890|4889|18836
1658827800000|2022-07-26 09:30:00|4891|4890|4884|4882.5|4891.5|4890|4881|4880|23225
1658828100000|2022-07-26 09:35:00|4883.5|4882|4895|4894.5|4896.5|4896|4882|4880|14670
1658828400000|2022-07-26 09:40:00|4895.5|4895|4894|4893|4897|4896|4892.5|4891|10328
1658828700000|2022-07-26 09:45:00|4893.5|4892.5|4886|4885|4895|4894.5|4885.5|4884.5|23639
1658829000000|2022-07-26 09:50:00|4885.5|4884.5|4892|4890.5|4892|4891.5|4884|4883|14719
1658829300000|2022-07-26 09:55:00|4891.5|4891|4878.5|4878|4892.5|4891.5|4878|4876.5|43453
1658829600000|2022-07-26 10:00:00|4878|4877.5|4882.5|4881|4888|4886.5|4878|4877.5|12150
1658829900000|2022-07-26 10:05:00|4882|4880.5|4881|4879.5|4884|4883.5|4872|4871.5|23676
1658830200000|2022-07-26 10:10:00|4881.5|4880|4883.5|4882.5|4887|4886|4878|4876.5|27523
1658830500000|2022-07-26 10:15:00|4883|4882|4881.5|4880|4885.5|4884|4878.5|4877.5|16694
1658830800000|2022-07-26 10:20:00|4881|4880.5|4881|4880|4885.5|4885|4879|4877.5|22795
1658831100000|2022-07-26 10:25:00|4880.5|4879.5|4884|4882.5|4884.5|4883.5|4878|4877|15672
1658831400000|2022-07-26 10:30:00|4883.5|4881.5|4882|4881|4884.5|4883.5|4879.5|4877.5|9504
1658831700000|2022-07-26 10:35:00|4882.5|4880.5|4881|4880|4884.5|4884|4879|4877.5|13438
1658832000000|2022-07-26 10:40:00|4880.5|4879.5|4886.5|4885.5|4886.5|4886|4878.5|4878|13649
1658832300000|2022-07-26 10:45:00|4886|4886|4885|4884|4887.5|4887|4881.5|4880|12162
1658832600000|2022-07-26 10:50:00|4884.5|4883.5|4889.5|4888.5|4889.5|4889|4882|4881|19949
1658832900000|2022-07-26 10:55:00|4889|4888|4894.5|4894|4895.5|4894.5|4888.5|4887.5|23689
1658833200000|2022-07-26 11:00:00|4894|4893|4892|4891|4895.5|4895|4888|4887.5|37562
1658833500000|2022-07-26 11:05:00|4892.5|4891.5|4894|4893.5|4894.5|4893.5|4887.5|4886.5|10689
1658833800000|2022-07-26 11:10:00|4894.5|4894|4890.5|4890|4896|4894.5|4888|4887|24957
1658834100000|2022-07-26 11:15:00|4891|4890.5|4890.5|4889.5|4893.5|4892.5|4889|4888.5|9324
1658834400000|2022-07-26 11:20:00|4891|4890|4882.5|4880.5|4893|4892|4882|4880.5|7847
1658834700000|2022-07-26 11:25:00|4882|4880|4876|4875.5|4882|4881.5|4875.5|4874.5|6582
1658835000000|2022-07-26 11:30:00|4876.5|4876|4875|4874|4878|4877.5|4874.5|4874|11981
1658835300000|2022-07-26 11:35:00|4874.5|4873.5|4880.5|4879.5|4883.5|4882.5|4874.5|4873.5|19234
1658835600000|2022-07-26 11:40:00|4880|4879|4886.5|4885.5|4889.5|4887|4875|4874|49694
1658835900000|2022-07-26 11:45:00|4887|4886|4888.5|4887.5|4890.5|4889.5|4885|4883.5|5491
1658836200000|2022-07-26 11:50:00|4889|4888|4889.5|4888|4896|4895.5|4889|4887.5|55663
1658836500000|2022-07-26 11:55:00|4890|4888.5|4892.5|4891.5|4892.5|4892|4887.5|4886.5|8588
1658836800000|2022-07-26 12:00:00|4893|4892|4896|4895.5|4896|4895.5|4893|4891.5|24995
1658837100000|2022-07-26 12:05:00|4896.5|4895|4912.5|4911.5|4922.5|4921.5|4895.5|4894.5|37589
1658837400000|2022-07-26 12:10:00|4913|4912|4911|4910|4915|4914.5|4907.5|4906.5|11510
1658837700000|2022-07-26 12:15:00|4911.5|4910.5|4899|4898|4913|4912|4899|4897.5|28595
1658838000000|2022-07-26 12:20:00|4899.5|4897.5|4899.5|4898.5|4902.5|4902|4897.5|4896.5|9342
1658838300000|2022-07-26 12:25:00|4899|4898|4891|4889.5|4899.5|4898.5|4891|4889|79263
1658838600000|2022-07-26 12:30:00|4891.5|4890|4889.5|4888|4891.5|4890.5|4888|4886.5|14116
1658838900000|2022-07-26 12:35:00|4890.5|4888.5|4889.5|4888.5|4891.5|4890.5|4886.5|4885.5|9894
1658839200000|2022-07-26 12:40:00|4890|4889|4887|4886|4891.5|4890.5|4885.5|4884.5|9931
1658839500000|2022-07-26 12:45:00|4887.5|4885.5|4890.5|4889.5|4890.5|4889.5|4884.5|4883.5|19847
1658839800000|2022-07-26 12:50:00|4891|4889|4890|4889|4893|4892.5|4885.5|4884.5|8154
1658840100000|2022-07-26 12:55:00|4890.5|4889.5|4882.5|4881.5|4892|4891|4878|4877|22049
1658840400000|2022-07-26 13:00:00|4883|4882|4871|4870|4894.5|4892.5|4867.5|4866.5|52058
1658840700000|2022-07-26 13:05:00|4870.5|4869.5|4858|4857|4871.5|4870.5|4858|4856.5|9847
1658841000000|2022-07-26 13:10:00|4858.5|4857.5|4853.5|4853|4862.5|4861.5|4853|4852|38543
1658841300000|2022-07-26 13:15:00|4854|4853.5|4850.5|4849.5|4854|4853.5|4848.5|4847.5|22358
1658841600000|2022-07-26 13:20:00|4850|4848.5|4858.5|4858|4862|4861.5|4849.5|4848.5|19906
1658841900000|2022-07-26 13:25:00|4859|4859|4889|4886.5|4890|4889|4859|4859|46740
1658842200000|2022-07-26 13:30:00|4888.5|4887|4852.5|4851.5|4896|4894.5|4851|4850|61664
1658842500000|2022-07-26 13:35:00|4852|4850.5|4858.5|4857|4871.5|4871|4847.5|4846.5|37369
1658842800000|2022-07-26 13:40:00|4859|4857.5|4850.5|4848.5|4861.5|4860|4843.5|4842|50789
1658843100000|2022-07-26 13:45:00|4850|4849|4856|4855.5|4866.5|4866|4844|4843|37194
1658843400000|2022-07-26 13:50:00|4855.5|4854.5|4855|4854|4864.5|4864|4853.5|4852.5|25393
1658843700000|2022-07-26 13:55:00|4854.5|4853.5|4848.5|4847.5|4857.5|4856|4847|4846|21505
1658844000000|2022-07-26 14:00:00|4848|4846|4836|4835|4851|4850.5|4836|4835|35237
1658844300000|2022-07-26 14:05:00|4835.5|4834.5|4825|4824.5|4836|4835|4824.5|4823|52574
1658844600000|2022-07-26 14:10:00|4825.5|4825|4812|4811.5|4829|4828.5|4809|4808.5|57531
1658844900000|2022-07-26 14:15:00|4811.5|4811|4820|4819|4820.5|4819.5|4809|4808|52865
1658845200000|2022-07-26 14:20:00|4819.5|4818.5|4818.5|4818|4820.5|4819.5|4813.5|4813|70261
1658845500000|2022-07-26 14:25:00|4819|4817.5|4825|4824.5|4827|4826.5|4818.5|4817.5|46404
1658845800000|2022-07-26 14:30:00|4825.5|4825|4820.5|4819.5|4827.5|4826.5|4820.5|4819.5|45777
1658846100000|2022-07-26 14:35:00|4820|4820|4822.5|4821.5|4825|4824.5|4817.5|4817|27312
1658846400000|2022-07-26 14:40:00|4822|4821|4819.5|4819|4823.5|4823|4817.5|4817|28614
1658846700000|2022-07-26 14:45:00|4820|4819.5|4817|4816.5|4824|4823|4816.5|4816|43591
1658847000000|2022-07-26 14:50:00|4817.5|4817|4823.5|4823|4833|4832|4817.5|4816.5|24314
1658847300000|2022-07-26 14:55:00|4824.5|4823.5|4824.5|4823.5|4826|4825|4819|4818.5|57349
1658847600000|2022-07-26 15:00:00|4824|4823|4819|4818.5|4828.5|4828|4819|4818.5|47748
1658847900000|2022-07-26 15:05:00|4818.5|4818|4811.5|4811|4821|4819.5|4811.5|4811|54946
1658848200000|2022-07-26 15:10:00|4811|4810.5|4816.5|4816|4820.5|4819.5|4811|4810.5|28924
1658848500000|2022-07-26 15:15:00|4817|4816.5|4816.5|4816|4818.5|4817.5|4810.5|4809.5|34480
1658848800000|2022-07-26 15:20:00|4817|4815.5|4825|4824.5|4826.5|4825.5|4816|4815|37041
1658849100000|2022-07-26 15:25:00|4825.5|4825|4812|4809.5|4827|4826.5|4811|4809|55450
1658905200000|2022-07-27 07:00:00|4692|4680|4673|4668.5|4713|4702.5|4602|4598.5|196505
1658905500000|2022-07-27 07:05:00|4672|4669|4678.5|4677|4687|4683|4667|4660|92496
1658905800000|2022-07-27 07:10:00|4678|4676|4657.5|4654|4686.5|4681.5|4657.5|4653.5|45077
1658906100000|2022-07-27 07:15:00|4657|4653|4648|4645|4669|4665.5|4640.5|4637.5|27693
1658906400000|2022-07-27 07:20:00|4647|4644.5|4652|4648|4655.5|4652|4634.5|4632.5|83605
1658906700000|2022-07-27 07:25:00|4652.5|4649|4666|4664.5|4671|4668.5|4647|4643.5|28917
1658907000000|2022-07-27 07:30:00|4665.5|4664|4643.5|4641|4665.5|4664|4642|4640|27429
1658907300000|2022-07-27 07:35:00|4644|4641.5|4666|4664|4669|4667|4634|4633.5|95435
1658907600000|2022-07-27 07:40:00|4665.5|4663|4682.5|4682|4683.5|4682|4665|4663|32866
1658907900000|2022-07-27 07:45:00|4683|4681.5|4703.5|4701.5|4707|4705.5|4683|4681|47273
1658908200000|2022-07-27 07:50:00|4703|4702|4711.5|4710.5|4713.5|4711.5|4694.5|4693.5|35292
1658908500000|2022-07-27 07:55:00|4711|4710|4715|4713|4717|4715|4701|4700|31954
1658908800000|2022-07-27 08:00:00|4714.5|4712.5|4684.5|4682.5|4714.5|4712.5|4684|4682|53589
1658909100000|2022-07-27 08:05:00|4684|4681.5|4668.5|4667|4685.5|4683.5|4657.5|4655.5|32483
1658909400000|2022-07-27 08:10:00|4669|4667.5|4677.5|4676.5|4681|4678.5|4669|4667|21480
1658909700000|2022-07-27 08:15:00|4677|4675.5|4678.5|4677|4689.5|4688|4672.5|4670.5|20426
1658910000000|2022-07-27 08:20:00|4678|4676.5|4689|4687.5|4693.5|4693|4676.5|4675.5|24157
1658910300000|2022-07-27 08:25:00|4689.5|4687|4692.5|4691.5|4695.5|4693.5|4677.5|4676|21029
1658910600000|2022-07-27 08:30:00|4692|4691|4696.5|4695.5|4699.5|4698|4688.5|4687|21531
1658910900000|2022-07-27 08:35:00|4696|4695|4683|4682.5|4696|4695|4679.5|4678.5|28988
1658911200000|2022-07-27 08:40:00|4683.5|4682|4689|4688|4691|4690|4683|4682|14449
1658911500000|2022-07-27 08:45:00|4689.5|4688.5|4678.5|4677|4689.5|4688.5|4667|4665|29961
1658911800000|2022-07-27 08:50:00|4678|4676.5|4663|4661|4678|4676.5|4663|4660.5|48657
1658912100000|2022-07-27 08:55:00|4662.5|4660.5|4649|4648.5|4663.5|4662|4647|4645|26772
1658912400000|2022-07-27 09:00:00|4648.5|4648|4646|4645|4651|4649.5|4641|4639.5|31401
1658912700000|2022-07-27 09:05:00|4645.5|4644.5|4650.5|4649.5|4652|4651.5|4642|4641.5|25011
1658913000000|2022-07-27 09:10:00|4650|4649|4648|4646.5|4650.5|4650|4637.5|4636.5|35314
1658913300000|2022-07-27 09:15:00|4647.5|4646|4657.5|4656.5|4659.5|4657.5|4643.5|4643|34112
1658913600000|2022-07-27 09:20:00|4657|4656|4663.5|4662.5|4665.5|4664|4652|4651|24271
1658913900000|2022-07-27 09:25:00|4664|4663|4663.5|4663|4667.5|4666.5|4657.5|4656.5|21231
1658914200000|2022-07-27 09:30:00|4664|4662.5|4679.5|4678.5|4680|4678.5|4661|4660|16335
1658914500000|2022-07-27 09:35:00|4680|4679|4683|4682.5|4697.5|4696|4678.5|4676|38206
1658914800000|2022-07-27 09:40:00|4682.5|4681.5|4680.5|4679.5|4686.5|4685|4677.5|4676|52796
1658915100000|2022-07-27 09:45:00|4681|4680|4682.5|4681.5|4686.5|4684.5|4678|4677|25398
1658915400000|2022-07-27 09:50:00|4683|4682|4680.5|4679.5|4685.5|4684|4674|4673|28638
1658915700000|2022-07-27 09:55:00|4680|4679|4670.5|4669|4680|4679|4669.5|4667|10567
1658916000000|2022-07-27 10:00:00|4670|4668.5|4646|4645|4670|4668.5|4646|4644.5|22187
1658916300000|2022-07-27 10:05:00|4645.5|4644.5|4646|4645|4656|4654.5|4638.5|4637|33381
1658916600000|2022-07-27 10:10:00|4645.5|4644|4648|4646.5|4652|4651|4643|4642.5|20076
1658916900000|2022-07-27 10:15:00|4647.5|4645.5|4651|4650|4652|4650.5|4643|4641|25080
1658917200000|2022-07-27 10:20:00|4650.5|4650.5|4641|4640|4652.5|4651|4640|4638.5|8671
1658917500000|2022-07-27 10:25:00|4640.5|4640.5|4643.5|4642.5|4648|4647.5|4640.5|4640|10183
1658917800000|2022-07-27 10:30:00|4644|4643|4645.5|4644.5|4659.5|4658|4644|4642.5|15680
1658918100000|2022-07-27 10:35:00|4645|4644|4647|4645.5|4651.5|4650|4642.5|4641.5|8675
1658918400000|2022-07-27 10:40:00|4646.5|4644.5|4650|4649|4654|4652.5|4645|4643|11278
1658918700000|2022-07-27 10:45:00|4650.5|4649.5|4652|4651|4654|4653|4649|4648|9786
1658919000000|2022-07-27 10:50:00|4651.5|4650.5|4655.5|4654|4655.5|4654.5|4648|4646.5|19750
1658919300000|2022-07-27 10:55:00|4654.5|4653.5|4661.5|4661|4663|4661|4652.5|4651.5|15534
1658919600000|2022-07-27 11:00:00|4662|4661.5|4653.5|4652.5|4662|4661.5|4648.5|4647|15517
1658919900000|2022-07-27 11:05:00|4654|4653|4654|4653|4656|4654|4648|4646.5|9482
1658920200000|2022-07-27 11:10:00|4655|4653.5|4651.5|4650.5|4659.5|4658.5|4651|4650.5|10261
1658920500000|2022-07-27 11:15:00|4651|4651|4654|4653|4655.5|4655|4648.5|4647.5|29759
1658920800000|2022-07-27 11:20:00|4655|4653.5|4649.5|4648.5|4657.5|4656.5|4647.5|4646.5|17524
1658921100000|2022-07-27 11:25:00|4649|4649|4650.5|4649.5|4653.5|4652|4646.5|4645|18914
1658921400000|2022-07-27 11:30:00|4651|4650|4652|4651|4656|4655|4647|4646|12832
1658921700000|2022-07-27 11:35:00|4651.5|4651.5|4657|4656|4657.5|4656.5|4650|4649.5|9787
1658922000000|2022-07-27 11:40:00|4657.5|4655.5|4661.5|4661|4664.5|4663|4657|4655.5|6943
1658922300000|2022-07-27 11:45:00|4661|4660.5|4660|4659|4667|4665|4660|4659|9061
1658922600000|2022-07-27 11:50:00|4661.5|4659.5|4664|4663|4674|4672.5|4660|4659.5|16646
1658922900000|2022-07-27 11:55:00|4663.5|4662|4655|4653.5|4666.5|4666|4655|4653|11141
1658923200000|2022-07-27 12:00:00|4654.5|4653|4660|4658.5|4661.5|4659|4652|4650.5|19607
1658923500000|2022-07-27 12:05:00|4659.5|4659|4664|4662|4664|4662.5|4648|4646.5|18436
1658923800000|2022-07-27 12:10:00|4663.5|4661.5|4668|4666.5|4672.5|4671|4658.5|4658|21457
1658924100000|2022-07-27 12:15:00|4667.5|4665.5|4677.5|4676|4678|4676.5|4666.5|4665.5|11697
1658924400000|2022-07-27 12:20:00|4676|4675.5|4678.5|4677.5|4683|4681.5|4668.5|4666.5|21727
1658924700000|2022-07-27 12:25:00|4679|4678|4689.5|4688|4691.5|4690.5|4678|4677.5|18747
1658925000000|2022-07-27 12:30:00|4689|4687.5|4695.5|4694|4696.5|4695.5|4681.5|4680|16643
1658925300000|2022-07-27 12:35:00|4695|4694.5|4689|4687.5|4695.5|4694.5|4686.5|4685.5|10563
1658925600000|2022-07-27 12:40:00|4689.5|4688|4694.5|4693.5|4695.5|4694|4684.5|4682.5|23020
1658925900000|2022-07-27 12:45:00|4694|4692.5|4692|4690.5|4694.5|4692.5|4687.5|4685.5|21160
1658926200000|2022-07-27 12:50:00|4691.5|4690|4698|4697|4700|4699|4691|4690|8746
1658926500000|2022-07-27 12:55:00|4697.5|4696.5|4701.5|4700.5|4704.5|4702.5|4695|4693.5|21473
1658926800000|2022-07-27 13:00:00|4701|4700|4698|4696.5|4704|4702|4696|4694|21838
1658927100000|2022-07-27 13:05:00|4698.5|4697|4693.5|4692.5|4702|4700.5|4688|4686.5|17456
1658927400000|2022-07-27 13:10:00|4693|4692|4698|4696.5|4700|4698.5|4690.5|4689|12386
1658927700000|2022-07-27 13:15:00|4698.5|4697|4702|4700.5|4706|4705|4696.5|4696|22800
1658928000000|2022-07-27 13:20:00|4701.5|4701|4716.5|4714.5|4721|4719|4694.5|4693|27436
1658928300000|2022-07-27 13:25:00|4716|4714|4721.5|4720|4726|4723.5|4707|4706|51971
1658928600000|2022-07-27 13:30:00|4720.5|4719.5|4706|4705|4730|4729|4698|4696|82566
1658928900000|2022-07-27 13:35:00|4705.5|4704.5|4679.5|4678|4713.5|4713|4673|4671.5|51873
1658929200000|2022-07-27 13:40:00|4679|4677.5|4687|4686|4690|4688|4665.5|4664.5|40664
1658929500000|2022-07-27 13:45:00|4687.5|4686.5|4701|4699|4704.5|4703|4679.5|4678|34693
1658929800000|2022-07-27 13:50:00|4700.5|4699.5|4705.5|4705|4713|4711|4694.5|4693|34222
1658930100000|2022-07-27 13:55:00|4706|4705.5|4725.5|4723.5|4725.5|4723.5|4706|4705.5|28574
1658930400000|2022-07-27 14:00:00|4726|4724|4729|4728|4731.5|4729.5|4720|4718.5|47627
1658930700000|2022-07-27 14:05:00|4728.5|4728.5|4731|4730.5|4734.5|4734|4717.5|4717|82561
1658931000000|2022-07-27 14:10:00|4731.5|4731|4735.5|4735|4740|4738.5|4730.5|4729.5|34093
1658931300000|2022-07-27 14:15:00|4735|4734|4760.5|4759.5|4762.5|4761|4733|4731.5|47088
1658931600000|2022-07-27 14:20:00|4760|4759|4759|4758.5|4772|4770|4750.5|4750|56680
1658931900000|2022-07-27 14:25:00|4758.5|4758|4750|4749|4760.5|4759.5|4747|4746.5|88256
1658932200000|2022-07-27 14:30:00|4749.5|4749.5|4757.5|4756.5|4763.5|4761.5|4749.5|4749.5|85167
1658932500000|2022-07-27 14:35:00|4758|4757|4765|4763.5|4770.5|4769.5|4756.5|4755|27642
1658932800000|2022-07-27 14:40:00|4764.5|4763|4767|4766.5|4771|4770|4760|4759|23736
1658933100000|2022-07-27 14:45:00|4767.5|4767|4776|4775|4776|4775|4762.5|4761|25851
1658933400000|2022-07-27 14:50:00|4776.5|4775.5|4795|4794|4795|4794.5|4776.5|4775.5|48772
1658933700000|2022-07-27 14:55:00|4795.5|4794.5|4785|4784.5|4800|4799|4784|4783.5|81786
1658934000000|2022-07-27 15:00:00|4784.5|4784|4791|4790|4798|4797.5|4782.5|4781.5|78440
1658934300000|2022-07-27 15:05:00|4790.5|4790.5|4783.5|4783|4790.5|4790.5|4780.5|4780|53014
1658934600000|2022-07-27 15:10:00|4784.5|4783.5|4788|4787|4790|4789|4780.5|4779.5|43157
1658934900000|2022-07-27 15:15:00|4787.5|4787.5|4792.5|4791.5|4803|4802.5|4787.5|4787|89342
1658935200000|2022-07-27 15:20:00|4793|4792.5|4794.5|4793.5|4801|4799.5|4791|4790|61001
1658935500000|2022-07-27 15:25:00|4794|4794|4793.5|4791.5|4796|4795.5|4789.5|4788.5|64939
1658991600000|2022-07-28 07:00:00|4834|4826.5|4864.5|4862.5|4870|4867.5|4812.5|4810|84568
1658991900000|2022-07-28 07:05:00|4866|4863|4894.5|4892|4894.5|4893|4858|4854.5|56878
1658992200000|2022-07-28 07:10:00|4895|4892.5|4898|4896|4910|4908|4883.5|4880.5|80853
1658992500000|2022-07-28 07:15:00|4897.5|4896.5|4909.5|4908|4915.5|4914.5|4889.5|4887.5|87432
1658992800000|2022-07-28 07:20:00|4908|4907.5|4912|4911|4926|4924.5|4903.5|4902.5|78560
1658993100000|2022-07-28 07:25:00|4911.5|4910|4915.5|4914|4937.5|4936|4910|4909.5|68437
1658993400000|2022-07-28 07:30:00|4915|4914.5|4936.5|4935|4938.5|4937|4910.5|4910|48663
1658993700000|2022-07-28 07:35:00|4936|4934.5|4924.5|4923|4937|4935.5|4914|4913.5|53822
1658994000000|2022-07-28 07:40:00|4925|4923.5|4924|4922.5|4943|4941|4923|4921.5|36066
1658994300000|2022-07-28 07:45:00|4923.5|4922|4927.5|4926|4931|4930.5|4919|4917.5|32385
1658994600000|2022-07-28 07:50:00|4927|4925.5|4941.5|4940|4942|4940.5|4923|4921.5|31271
1658994900000|2022-07-28 07:55:00|4941|4939.5|4929.5|4927.5|4951.5|4950.5|4929.5|4927|38503
1658995200000|2022-07-28 08:00:00|4929|4927|4932|4930|4932|4930.5|4919.5|4918|33748
1658995500000|2022-07-28 08:05:00|4931.5|4930.5|4918.5|4917|4931.5|4930.5|4909.5|4909|44002
1658995800000|2022-07-28 08:10:00|4918|4916.5|4925|4923.5|4939|4938|4913|4912|14837
1658996100000|2022-07-28 08:15:00|4924.5|4923|4916.5|4915|4925|4923|4913.5|4913|14146
1658996400000|2022-07-28 08:20:00|4916|4914.5|4912.5|4911|4926|4924.5|4912|4910.5|18339
1658996700000|2022-07-28 08:25:00|4912|4910.5|4897|4896|4914|4912.5|4895|4894|32808
1658997000000|2022-07-28 08:30:00|4896.5|4895.5|4903.5|4902|4909.5|4909|4896|4895|20675
1658997300000|2022-07-28 08:35:00|4904|4902.5|4895.5|4894.5|4905.5|4904.5|4890|4889|19207
1658997600000|2022-07-28 08:40:00|4895|4894|4899|4897.5|4903.5|4902|4891.5|4890|9680
1658997900000|2022-07-28 08:45:00|4899.5|4898|4891|4890.5|4908.5|4907|4885|4883.5|39284
1658998200000|2022-07-28 08:50:00|4891.5|4891|4895.5|4894|4895.5|4894|4888|4886.5|27629
1658998500000|2022-07-28 08:55:00|4895|4893.5|4888|4886.5|4900.5|4899.5|4884|4883|44261
1658998800000|2022-07-28 09:00:00|4887.5|4886|4891|4889.5|4905.5|4904.5|4887|4885.5|13595
1658999100000|2022-07-28 09:05:00|4890.5|4889|4912|4911|4912.5|4911|4888.5|4886.5|15926
1658999400000|2022-07-28 09:10:00|4912.5|4911.5|4918|4917.5|4921.5|4920.5|4899.5|4898.5|41400
1658999700000|2022-07-28 09:15:00|4917.5|4916.5|4909.5|4908.5|4918.5|4917.5|4905|4903.5|15726
1659000000000|2022-07-28 09:20:00|4909|4908|4900|4899|4909|4908|4893|4891|12598
1659000300000|2022-07-28 09:25:00|4901|4898.5|4902.5|4901.5|4908.5|4907|4899|4897.5|7553
1659000600000|2022-07-28 09:30:00|4903|4900.5|4903|4902|4903.5|4902|4897|4895.5|5593
1659000900000|2022-07-28 09:35:00|4903.5|4902.5|4901|4899.5|4912.5|4911|4900.5|4899|15884
1659001200000|2022-07-28 09:40:00|4900.5|4900|4903|4902|4905|4903.5|4895|4894|170956
1659001500000|2022-07-28 09:45:00|4903.5|4902.5|4905|4904|4908.5|4907.5|4900.5|4899.5|7177
1659001800000|2022-07-28 09:50:00|4905.5|4904.5|4895|4893.5|4907|4905.5|4894|4893|13053
1659002100000|2022-07-28 09:55:00|4894.5|4894|4894|4893|4900|4899|4889.5|4889|14701
1659002400000|2022-07-28 10:00:00|4894.5|4893.5|4879.5|4878|4895.5|4895|4879|4878|17910
1659002700000|2022-07-28 10:05:00|4879|4877.5|4892.5|4891.5|4895.5|4894|4877.5|4876|30419
1659003000000|2022-07-28 10:10:00|4893|4892|4870.5|4869.5|4893|4892.5|4870.5|4869.5|15138
1659003300000|2022-07-28 10:15:00|4870|4869|4881.5|4880.5|4881.5|4880.5|4869.5|4868|14059
1659003600000|2022-07-28 10:20:00|4882|4881|4874.5|4873|4882.5|4882|4873|4872|5315
1659003900000|2022-07-28 10:25:00|4875|4873.5|4869.5|4869|4877|4876|4868|4866.5|12785
1659004200000|2022-07-28 10:30:00|4870.5|4869.5|4879|4878.5|4880.5|4879|4863.5|4862.5|22541
1659004500000|2022-07-28 10:35:00|4880|4879|4889.5|4888.5|4889.5|4889|4880|4878.5|8807
1659004800000|2022-07-28 10:40:00|4890|4889|4885.5|4884.5|4891.5|4890.5|4885|4884|13633
1659005100000|2022-07-28 10:45:00|4885|4884|4892|4891|4892|4891|4881.5|4880|7300
1659005400000|2022-07-28 10:50:00|4891.5|4890|4884|4883.5|4893.5|4892.5|4884|4883|10818
1659005700000|2022-07-28 10:55:00|4883|4882.5|4895.5|4894|4895.5|4894|4882.5|4881.5|21111
1659006000000|2022-07-28 11:00:00|4896|4894.5|4901|4900|4904.5|4904|4889.5|4888.5|24680
1659006300000|2022-07-28 11:05:00|4900.5|4899.5|4903|4901.5|4905|4903.5|4893.5|4892.5|23928
1659006600000|2022-07-28 11:10:00|4902.5|4902|4903.5|4902|4905.5|4905|4899.5|4898.5|31636
1659006900000|2022-07-28 11:15:00|4903|4902.5|4897|4896|4906.5|4905.5|4895|4894|14687
1659007200000|2022-07-28 11:20:00|4897.5|4896.5|4892.5|4891.5|4897.5|4896.5|4888.5|4888|9296
1659007500000|2022-07-28 11:25:00|4892|4890.5|4892|4890.5|4894|4893|4888|4886|10535
1659007800000|2022-07-28 11:30:00|4891.5|4890|4895|4893.5|4895.5|4894|4888.5|4887.5|10712
1659008100000|2022-07-28 11:35:00|4894.5|4893|4889|4888.5|4898|4897.5|4888|4886.5|11043
1659008400000|2022-07-28 11:40:00|4889.5|4888|4894|4893.5|4895|4894.5|4887.5|4886|17570
1659008700000|2022-07-28 11:45:00|4894.5|4894|4897.5|4896|4900|4899|4887.5|4886|15232
1659009000000|2022-07-28 11:50:00|4898|4896.5|4897|4896|4898.5|4898|4891.5|4890.5|8647
1659009300000|2022-07-28 11:55:00|4897.5|4896.5|4891.5|4890.5|4897.5|4896.5|4890|4889|8151
1659009600000|2022-07-28 12:00:00|4891|4889.5|4886.5|4885|4894.5|4893|4885|4884.5|36717
1659009900000|2022-07-28 12:05:00|4887|4885.5|4890|4888.5|4894.5|4893.5|4883.5|4882.5|13357
1659010200000|2022-07-28 12:10:00|4891|4889|4882.5|4881.5|4891.5|4890.5|4878|4876.5|12688
1659010500000|2022-07-28 12:15:00|4883|4882|4882.5|4881.5|4884.5|4883.5|4878|4876.5|15548
1659010800000|2022-07-28 12:20:00|4882|4881|4880|4879|4886|4884.5|4878|4877|22929
1659011100000|2022-07-28 12:25:00|4879.5|4878|4877|4876|4883|4882|4876.5|4875.5|25328
1659011400000|2022-07-28 12:30:00|4876.5|4875.5|4866|4865|4879.5|4878.5|4861.5|4860|37606
1659011700000|2022-07-28 12:35:00|4866.5|4865.5|4864|4862.5|4873.5|4872.5|4862|4861|22433
1659012000000|2022-07-28 12:40:00|4863.5|4862|4856|4855|4864|4863|4856|4855|55357
1659012300000|2022-07-28 12:45:00|4855.5|4854.5|4855.5|4854.5|4862|4861.5|4853.5|4853|79025
1659012600000|2022-07-28 12:50:00|4856.5|4855|4852|4851|4856.5|4855.5|4845|4844|68426
1659012900000|2022-07-28 12:55:00|4851.5|4850.5|4853|4852|4857|4856|4849|4848|33833
1659013200000|2022-07-28 13:00:00|4853.5|4852.5|4855|4854|4858|4856.5|4850|4849|20513
1659013500000|2022-07-28 13:05:00|4854.5|4853|4855.5|4854.5|4857|4856.5|4847.5|4846|14418
1659013800000|2022-07-28 13:10:00|4855|4853.5|4858|4857|4864|4862.5|4850|4849|22162
1659014100000|2022-07-28 13:15:00|4857.5|4856|4869|4867.5|4870.5|4869|4855.5|4854|20665
1659014400000|2022-07-28 13:20:00|4868.5|4867|4868|4866.5|4870|4869|4861.5|4860.5|21459
1659014700000|2022-07-28 13:25:00|4867.5|4867|4876|4875.5|4877|4876|4864.5|4863.5|27850
1659015000000|2022-07-28 13:30:00|4876.5|4876|4870.5|4869.5|4893.5|4892.5|4867|4865.5|118667
1659015300000|2022-07-28 13:35:00|4870|4870|4885.5|4885|4890|4888.5|4864|4862.5|47960
1659015600000|2022-07-28 13:40:00|4886|4885.5|4877.5|4877|4888.5|4887.5|4875.5|4875|44530
1659015900000|2022-07-28 13:45:00|4878|4876.5|4862.5|4861.5|4878.5|4878|4860|4859|47756
1659016200000|2022-07-28 13:50:00|4862|4861|4848|4847|4862.5|4861|4842.5|4841|50374
1659016500000|2022-07-28 13:55:00|4847.5|4846.5|4855|4854.5|4858|4856.5|4841.5|4840.5|37314
1659016800000|2022-07-28 14:00:00|4856|4855|4856|4854.5|4865.5|4864.5|4854|4852.5|22987
1659017100000|2022-07-28 14:05:00|4855.5|4855|4849.5|4848.5|4859|4858.5|4848|4846.5|33651
1659017400000|2022-07-28 14:10:00|4850|4849|4846|4845.5|4852|4851.5|4839.5|4838.5|29348
1659017700000|2022-07-28 14:15:00|4845.5|4844.5|4832|4831|4855.5|4854.5|4831|4830|45066
1659018000000|2022-07-28 14:20:00|4831.5|4831.5|4822|4821.5|4833.5|4833|4822|4820.5|26764
1659018300000|2022-07-28 14:25:00|4821.5|4821|4825.5|4824|4826.5|4825.5|4816.5|4815.5|28707
1659018600000|2022-07-28 14:30:00|4825|4824.5|4821.5|4820|4826.5|4825.5|4818|4817|20166
1659018900000|2022-07-28 14:35:00|4822|4820.5|4829|4828.5|4834.5|4833.5|4822|4820.5|31487
1659019200000|2022-07-28 14:40:00|4829.5|4829|4840.5|4839.5|4840.5|4839.5|4825.5|4824.5|25036
1659019500000|2022-07-28 14:45:00|4840|4838.5|4851|4850.5|4852.5|4851.5|4838|4837|33972
1659019800000|2022-07-28 14:50:00|4851.5|4850|4838|4837.5|4851.5|4850.5|4837.5|4836.5|22378
1659020100000|2022-07-28 14:55:00|4837.5|4837|4831|4830|4838.5|4838|4829|4828.5|80113
1659020400000|2022-07-28 15:00:00|4830.5|4829.5|4823.5|4822.5|4832.5|4831|4823|4821.5|36284
1659020700000|2022-07-28 15:05:00|4824|4823|4825|4824.5|4829|4828|4820|4819|25655
1659021000000|2022-07-28 15:10:00|4825.5|4825|4828|4827|4829|4828|4821|4820|27417
1659021300000|2022-07-28 15:15:00|4827.5|4827.5|4831.5|4830.5|4834|4833.5|4822|4820.5|35009
1659021600000|2022-07-28 15:20:00|4831|4830|4841.5|4840.5|4843.5|4843|4827|4826.5|34644
1659021900000|2022-07-28 15:25:00|4841|4840|4841|4839|4845|4843.5|4839.5|4838.5|52348
1658991600000|2022-07-28 07:00:00|4834|4826.5|4864.5|4862.5|4870|4867.5|4812.5|4810|84568
1658991900000|2022-07-28 07:05:00|4866|4863|4894.5|4892|4894.5|4893|4858|4854.5|56878
1658992200000|2022-07-28 07:10:00|4895|4892.5|4898|4896|4910|4908|4883.5|4880.5|80853
1658992500000|2022-07-28 07:15:00|4897.5|4896.5|4909.5|4908|4915.5|4914.5|4889.5|4887.5|87432
1658992800000|2022-07-28 07:20:00|4908|4907.5|4912|4911|4926|4924.5|4903.5|4902.5|78560
1658993100000|2022-07-28 07:25:00|4911.5|4910|4915.5|4914|4937.5|4936|4910|4909.5|68437
1658993400000|2022-07-28 07:30:00|4915|4914.5|4936.5|4935|4938.5|4937|4910.5|4910|48663
1658993700000|2022-07-28 07:35:00|4936|4934.5|4924.5|4923|4937|4935.5|4914|4913.5|53822
1658994000000|2022-07-28 07:40:00|4925|4923.5|4924|4922.5|4943|4941|4923|4921.5|36066
1658994300000|2022-07-28 07:45:00|4923.5|4922|4927.5|4926|4931|4930.5|4919|4917.5|32385
1658994600000|2022-07-28 07:50:00|4927|4925.5|4941.5|4940|4942|4940.5|4923|4921.5|31271
1658994900000|2022-07-28 07:55:00|4941|4939.5|4929.5|4927.5|4951.5|4950.5|4929.5|4927|38503
1658995200000|2022-07-28 08:00:00|4929|4927|4932|4930|4932|4930.5|4919.5|4918|33748
1658995500000|2022-07-28 08:05:00|4931.5|4930.5|4918.5|4917|4931.5|4930.5|4909.5|4909|44002
1658995800000|2022-07-28 08:10:00|4918|4916.5|4925|4923.5|4939|4938|4913|4912|14837
1658996100000|2022-07-28 08:15:00|4924.5|4923|4916.5|4915|4925|4923|4913.5|4913|14146
1658996400000|2022-07-28 08:20:00|4916|4914.5|4912.5|4911|4926|4924.5|4912|4910.5|18339
1658996700000|2022-07-28 08:25:00|4912|4910.5|4897|4896|4914|4912.5|4895|4894|32808
1658997000000|2022-07-28 08:30:00|4896.5|4895.5|4903.5|4902|4909.5|4909|4896|4895|20675
1658997300000|2022-07-28 08:35:00|4904|4902.5|4895.5|4894.5|4905.5|4904.5|4890|4889|19207
1658997600000|2022-07-28 08:40:00|4895|4894|4899|4897.5|4903.5|4902|4891.5|4890|9680
1658997900000|2022-07-28 08:45:00|4899.5|4898|4891|4890.5|4908.5|4907|4885|4883.5|39284
1658998200000|2022-07-28 08:50:00|4891.5|4891|4895.5|4894|4895.5|4894|4888|4886.5|27629
1658998500000|2022-07-28 08:55:00|4895|4893.5|4888|4886.5|4900.5|4899.5|4884|4883|44261
1658998800000|2022-07-28 09:00:00|4887.5|4886|4891|4889.5|4905.5|4904.5|4887|4885.5|13595
1658999100000|2022-07-28 09:05:00|4890.5|4889|4912|4911|4912.5|4911|4888.5|4886.5|15926
1658999400000|2022-07-28 09:10:00|4912.5|4911.5|4918|4917.5|4921.5|4920.5|4899.5|4898.5|41400
1658999700000|2022-07-28 09:15:00|4917.5|4916.5|4909.5|4908.5|4918.5|4917.5|4905|4903.5|15726
1659000000000|2022-07-28 09:20:00|4909|4908|4900|4899|4909|4908|4893|4891|12598
1659000300000|2022-07-28 09:25:00|4901|4898.5|4902.5|4901.5|4908.5|4907|4899|4897.5|7553
1659000600000|2022-07-28 09:30:00|4903|4900.5|4903|4902|4903.5|4902|4897|4895.5|5593
1659000900000|2022-07-28 09:35:00|4903.5|4902.5|4901|4899.5|4912.5|4911|4900.5|4899|15884
1659001200000|2022-07-28 09:40:00|4900.5|4900|4903|4902|4905|4903.5|4895|4894|170956
1659001500000|2022-07-28 09:45:00|4903.5|4902.5|4905|4904|4908.5|4907.5|4900.5|4899.5|7177
1659001800000|2022-07-28 09:50:00|4905.5|4904.5|4895|4893.5|4907|4905.5|4894|4893|13053
1659002100000|2022-07-28 09:55:00|4894.5|4894|4894|4893|4900|4899|4889.5|4889|14701
1659002400000|2022-07-28 10:00:00|4894.5|4893.5|4879.5|4878|4895.5|4895|4879|4878|17910
1659002700000|2022-07-28 10:05:00|4879|4877.5|4892.5|4891.5|4895.5|4894|4877.5|4876|30419
1659003000000|2022-07-28 10:10:00|4893|4892|4870.5|4869.5|4893|4892.5|4870.5|4869.5|15138
1659003300000|2022-07-28 10:15:00|4870|4869|4881.5|4880.5|4881.5|4880.5|4869.5|4868|14059
1659003600000|2022-07-28 10:20:00|4882|4881|4874.5|4873|4882.5|4882|4873|4872|5315
1659003900000|2022-07-28 10:25:00|4875|4873.5|4869.5|4869|4877|4876|4868|4866.5|12785
1659004200000|2022-07-28 10:30:00|4870.5|4869.5|4879|4878.5|4880.5|4879|4863.5|4862.5|22541
1659004500000|2022-07-28 10:35:00|4880|4879|4889.5|4888.5|4889.5|4889|4880|4878.5|8807
1659004800000|2022-07-28 10:40:00|4890|4889|4885.5|4884.5|4891.5|4890.5|4885|4884|13633
1659005100000|2022-07-28 10:45:00|4885|4884|4892|4891|4892|4891|4881.5|4880|7300
1659005400000|2022-07-28 10:50:00|4891.5|4890|4884|4883.5|4893.5|4892.5|4884|4883|10818
1659005700000|2022-07-28 10:55:00|4883|4882.5|4895.5|4894|4895.5|4894|4882.5|4881.5|21111
1659006000000|2022-07-28 11:00:00|4896|4894.5|4901|4900|4904.5|4904|4889.5|4888.5|24680
1659006300000|2022-07-28 11:05:00|4900.5|4899.5|4903|4901.5|4905|4903.5|4893.5|4892.5|23928
1659006600000|2022-07-28 11:10:00|4902.5|4902|4903.5|4902|4905.5|4905|4899.5|4898.5|31636
1659006900000|2022-07-28 11:15:00|4903|4902.5|4897|4896|4906.5|4905.5|4895|4894|14687
1659007200000|2022-07-28 11:20:00|4897.5|4896.5|4892.5|4891.5|4897.5|4896.5|4888.5|4888|9296
1659007500000|2022-07-28 11:25:00|4892|4890.5|4892|4890.5|4894|4893|4888|4886|10535
1659007800000|2022-07-28 11:30:00|4891.5|4890|4895|4893.5|4895.5|4894|4888.5|4887.5|10712
1659008100000|2022-07-28 11:35:00|4894.5|4893|4889|4888.5|4898|4897.5|4888|4886.5|11043
1659008400000|2022-07-28 11:40:00|4889.5|4888|4894|4893.5|4895|4894.5|4887.5|4886|17570
1659008700000|2022-07-28 11:45:00|4894.5|4894|4897.5|4896|4900|4899|4887.5|4886|15232
1659009000000|2022-07-28 11:50:00|4898|4896.5|4897|4896|4898.5|4898|4891.5|4890.5|8647
1659009300000|2022-07-28 11:55:00|4897.5|4896.5|4891.5|4890.5|4897.5|4896.5|4890|4889|8151
1659009600000|2022-07-28 12:00:00|4891|4889.5|4886.5|4885|4894.5|4893|4885|4884.5|36717
1659009900000|2022-07-28 12:05:00|4887|4885.5|4890|4888.5|4894.5|4893.5|4883.5|4882.5|13357
1659010200000|2022-07-28 12:10:00|4891|4889|4882.5|4881.5|4891.5|4890.5|4878|4876.5|12688
1659010500000|2022-07-28 12:15:00|4883|4882|4882.5|4881.5|4884.5|4883.5|4878|4876.5|15548
1659010800000|2022-07-28 12:20:00|4882|4881|4880|4879|4886|4884.5|4878|4877|22929
1659011100000|2022-07-28 12:25:00|4879.5|4878|4877|4876|4883|4882|4876.5|4875.5|25328
1659011400000|2022-07-28 12:30:00|4876.5|4875.5|4866|4865|4879.5|4878.5|4861.5|4860|37606
1659011700000|2022-07-28 12:35:00|4866.5|4865.5|4864|4862.5|4873.5|4872.5|4862|4861|22433
1659012000000|2022-07-28 12:40:00|4863.5|4862|4856|4855|4864|4863|4856|4855|55357
1659012300000|2022-07-28 12:45:00|4855.5|4854.5|4855.5|4854.5|4862|4861.5|4853.5|4853|79025
1659012600000|2022-07-28 12:50:00|4856.5|4855|4852|4851|4856.5|4855.5|4845|4844|68426
1659012900000|2022-07-28 12:55:00|4851.5|4850.5|4853|4852|4857|4856|4849|4848|33833
1659013200000|2022-07-28 13:00:00|4853.5|4852.5|4855|4854|4858|4856.5|4850|4849|20513
1659013500000|2022-07-28 13:05:00|4854.5|4853|4855.5|4854.5|4857|4856.5|4847.5|4846|14418
1659013800000|2022-07-28 13:10:00|4855|4853.5|4858|4857|4864|4862.5|4850|4849|22162
1659014100000|2022-07-28 13:15:00|4857.5|4856|4869|4867.5|4870.5|4869|4855.5|4854|20665
1659014400000|2022-07-28 13:20:00|4868.5|4867|4868|4866.5|4870|4869|4861.5|4860.5|21459
1659014700000|2022-07-28 13:25:00|4867.5|4867|4876|4875.5|4877|4876|4864.5|4863.5|27850
1659015000000|2022-07-28 13:30:00|4876.5|4876|4870.5|4869.5|4893.5|4892.5|4867|4865.5|118667
1659015300000|2022-07-28 13:35:00|4870|4870|4885.5|4885|4890|4888.5|4864|4862.5|47960
1659015600000|2022-07-28 13:40:00|4886|4885.5|4877.5|4877|4888.5|4887.5|4875.5|4875|44530
1659015900000|2022-07-28 13:45:00|4878|4876.5|4862.5|4861.5|4878.5|4878|4860|4859|47756
1659016200000|2022-07-28 13:50:00|4862|4861|4848|4847|4862.5|4861|4842.5|4841|50374
1659016500000|2022-07-28 13:55:00|4847.5|4846.5|4855|4854.5|4858|4856.5|4841.5|4840.5|37314
1659016800000|2022-07-28 14:00:00|4856|4855|4856|4854.5|4865.5|4864.5|4854|4852.5|22987
1659017100000|2022-07-28 14:05:00|4855.5|4855|4849.5|4848.5|4859|4858.5|4848|4846.5|33651
1659017400000|2022-07-28 14:10:00|4850|4849|4846|4845.5|4852|4851.5|4839.5|4838.5|29348
1659017700000|2022-07-28 14:15:00|4845.5|4844.5|4832|4831|4855.5|4854.5|4831|4830|45066
1659018000000|2022-07-28 14:20:00|4831.5|4831.5|4822|4821.5|4833.5|4833|4822|4820.5|26764
1659018300000|2022-07-28 14:25:00|4821.5|4821|4825.5|4824|4826.5|4825.5|4816.5|4815.5|28707
1659018600000|2022-07-28 14:30:00|4825|4824.5|4821.5|4820|4826.5|4825.5|4818|4817|20166
1659018900000|2022-07-28 14:35:00|4822|4820.5|4829|4828.5|4834.5|4833.5|4822|4820.5|31487
1659019200000|2022-07-28 14:40:00|4829.5|4829|4840.5|4839.5|4840.5|4839.5|4825.5|4824.5|25036
1659019500000|2022-07-28 14:45:00|4840|4838.5|4851|4850.5|4852.5|4851.5|4838|4837|33972
1659019800000|2022-07-28 14:50:00|4851.5|4850|4838|4837.5|4851.5|4850.5|4837.5|4836.5|22378
1659020100000|2022-07-28 14:55:00|4837.5|4837|4831|4830|4838.5|4838|4829|4828.5|80113
1659020400000|2022-07-28 15:00:00|4830.5|4829.5|4823.5|4822.5|4832.5|4831|4823|4821.5|36284
1659020700000|2022-07-28 15:05:00|4824|4823|4825|4824.5|4829|4828|4820|4819|25655
1659021000000|2022-07-28 15:10:00|4825.5|4825|4828|4827|4829|4828|4821|4820|27417
1659021300000|2022-07-28 15:15:00|4827.5|4827.5|4831.5|4830.5|4834|4833.5|4822|4820.5|35009
1659021600000|2022-07-28 15:20:00|4831|4830|4841.5|4840.5|4843.5|4843|4827|4826.5|34644
1659021900000|2022-07-28 15:25:00|4841|4840|4841|4839|4845|4843.5|4839.5|4838.5|52348
1659078000000|2022-07-29 07:00:00|4904|4864|4879.5|4876|4904|4890.5|4851.5|4843|35493
1659078300000|2022-07-29 07:05:00|4880|4876.5|4854|4851.5|4882|4877.5|4852.5|4851.5|40813
1659078600000|2022-07-29 07:10:00|4853.5|4852|4875.5|4873|4885|4883.5|4851.5|4850|28670
1659078900000|2022-07-29 07:15:00|4876|4873.5|4876|4875|4886|4883.5|4872.5|4872|25412
1659079200000|2022-07-29 07:20:00|4875.5|4874.5|4890|4888.5|4891.5|4889|4874.5|4873.5|31224
1659079500000|2022-07-29 07:25:00|4889.5|4887.5|4897.5|4895|4899.5|4898.5|4888.5|4887|17262
1659079800000|2022-07-29 07:30:00|4897|4894.5|4890.5|4889|4897|4895.5|4887.5|4886.5|19109
1659080100000|2022-07-29 07:35:00|4891|4889.5|4901|4900.5|4902|4901.5|4891|4889.5|18317
1659080400000|2022-07-29 07:40:00|4900.5|4899.5|4904|4902.5|4909|4907.5|4894.5|4893|14997
1659080700000|2022-07-29 07:45:00|4903.5|4903|4897|4895.5|4906.5|4904.5|4895.5|4894.5|28459
1659081000000|2022-07-29 07:50:00|4896.5|4895|4899|4897|4902|4901|4893|4892|17980
1659081300000|2022-07-29 07:55:00|4900|4897.5|4907.5|4906|4907.5|4906|4898|4896.5|19256
1659081600000|2022-07-29 08:00:00|4907|4906.5|4922|4920.5|4929.5|4927|4905|4903.5|30699
1659081900000|2022-07-29 08:05:00|4922.5|4921|4925|4923|4931.5|4929.5|4921.5|4920|14951
1659082200000|2022-07-29 08:10:00|4924.5|4922.5|4923|4921.5|4928|4927|4918.5|4916.5|27247
1659082500000|2022-07-29 08:15:00|4922.5|4921|4921|4919.5|4929|4928|4917.5|4916|25163
1659082800000|2022-07-29 08:20:00|4921.5|4920|4912.5|4911|4926|4924|4912.5|4911|7111
1659083100000|2022-07-29 08:25:00|4913|4911.5|4911|4909.5|4917.5|4916.5|4910.5|4909|12798
1659083400000|2022-07-29 08:30:00|4910.5|4909|4908.5|4907.5|4917|4916|4907|4906.5|19451
1659083700000|2022-07-29 08:35:00|4909|4908|4921|4919.5|4921.5|4920|4908.5|4907|13761
1659084000000|2022-07-29 08:40:00|4920.5|4920|4923.5|4921.5|4930.5|4929|4920|4919|25682
1659084300000|2022-07-29 08:45:00|4924|4922|4898.5|4897.5|4926|4924.5|4893|4891.5|61312
1659084600000|2022-07-29 08:50:00|4899.5|4898|4914.5|4913|4919|4917|4898.5|4896.5|18348
1659084900000|2022-07-29 08:55:00|4915|4913.5|4924|4922|4924.5|4923.5|4915|4913.5|20257
1659085200000|2022-07-29 09:00:00|4924.5|4922.5|4939.5|4937.5|4940|4938.5|4922|4921.5|37433
1659085500000|2022-07-29 09:05:00|4940|4938|4939|4937|4943|4941.5|4937|4935|10857
1659085800000|2022-07-29 09:10:00|4938.5|4936.5|4931|4929.5|4941|4940.5|4930|4929|18136
1659086100000|2022-07-29 09:15:00|4931.5|4930|4924|4922.5|4934.5|4934|4924|4922.5|6740
1659086400000|2022-07-29 09:20:00|4923.5|4923|4926|4924.5|4926.5|4925.5|4918|4917|11505
1659086700000|2022-07-29 09:25:00|4926.5|4925|4912|4910.5|4926.5|4925|4910.5|4909|12094
1659087000000|2022-07-29 09:30:00|4912.5|4911|4922.5|4921.5|4923|4921.5|4911.5|4910|14089
1659087300000|2022-07-29 09:35:00|4922|4922|4929.5|4928|4930|4929|4921|4920|6332
1659087600000|2022-07-29 09:40:00|4929|4928.5|4931.5|4930|4935|4933|4926|4925|8442
1659087900000|2022-07-29 09:45:00|4932|4930.5|4931|4930|4935.5|4934|4929|4927.5|7420
1659088200000|2022-07-29 09:50:00|4931.5|4930.5|4937|4935.5|4945.5|4944.5|4930.5|4930|18335
1659088500000|2022-07-29 09:55:00|4936.5|4936|4938.5|4937|4943|4941.5|4935.5|4934.5|6929
1659088800000|2022-07-29 10:00:00|4939|4937.5|4939.5|4938.5|4944.5|4943.5|4934.5|4933.5|9488
1659089100000|2022-07-29 10:05:00|4940.5|4939|4941.5|4940.5|4946.5|4945|4939|4938|9879
1659089400000|2022-07-29 10:10:00|4941|4940|4935|4934|4942.5|4941|4932.5|4931|11874
1659089700000|2022-07-29 10:15:00|4936.5|4934.5|4923|4921.5|4940.5|4939|4922|4921|4772
1659090000000|2022-07-29 10:20:00|4922.5|4921|4921.5|4920.5|4929|4927.5|4919|4918|8688
1659090300000|2022-07-29 10:25:00|4922|4921|4924|4922.5|4927|4925.5|4920.5|4919|12871
1659090600000|2022-07-29 10:30:00|4924.5|4923|4936.5|4935|4938|4936|4924.5|4923|12383
1659090900000|2022-07-29 10:35:00|4936|4934|4945.5|4944|4948|4947.5|4933|4932|25796
1659091200000|2022-07-29 10:40:00|4946|4944.5|4949.5|4948.5|4954|4953|4945.5|4944.5|6329
1659091500000|2022-07-29 10:45:00|4949|4948|4953|4951.5|4954|4953.5|4947|4946.5|5194
1659091800000|2022-07-29 10:50:00|4952.5|4952|4953.5|4952.5|4960|4958.5|4949|4947.5|8287
1659092100000|2022-07-29 10:55:00|4954|4953|4960.5|4959|4962|4960.5|4953.5|4952.5|7904
1659092400000|2022-07-29 11:00:00|4960|4959.5|4959.5|4958|4964|4962.5|4957.5|4956|9451
1659092700000|2022-07-29 11:05:00|4960|4958.5|4954|4952.5|4961.5|4960.5|4951.5|4950.5|15462
1659093000000|2022-07-29 11:10:00|4953.5|4953|4948.5|4947|4956|4954|4945.5|4944.5|17166
1659093300000|2022-07-29 11:15:00|4948|4946.5|4956|4955|4962|4961|4943.5|4941.5|56095
1659093600000|2022-07-29 11:20:00|4956.5|4955.5|4942.5|4940.5|4959|4957|4941.5|4940|6670
1659093900000|2022-07-29 11:25:00|4942|4940|4927|4926|4946|4944.5|4927|4925|7185
1659094200000|2022-07-29 11:30:00|4926.5|4926.5|4937|4935.5|4938|4937|4925.5|4924|11903
1659094500000|2022-07-29 11:35:00|4937.5|4936|4935|4934|4939|4937.5|4933|4932|4667
1659094800000|2022-07-29 11:40:00|4934.5|4934.5|4930|4928.5|4935|4934.5|4928.5|4927|3873
1659095100000|2022-07-29 11:45:00|4929.5|4928|4937|4935.5|4940|4939|4929|4927.5|7502
1659095400000|2022-07-29 11:50:00|4937.5|4936|4939.5|4938.5|4940|4939|4934.5|4932.5|9778
1659095700000|2022-07-29 11:55:00|4940|4939|4943.5|4942.5|4946.5|4945|4937|4935.5|11201
1659096000000|2022-07-29 12:00:00|4944.5|4943|4942|4940.5|4945.5|4945|4938|4937|10872
1659096300000|2022-07-29 12:05:00|4941.5|4940|4935.5|4934|4942|4940.5|4934.5|4933|6925
1659096600000|2022-07-29 12:10:00|4935|4934.5|4926.5|4925.5|4936.5|4934.5|4924|4923|14351
1659096900000|2022-07-29 12:15:00|4927|4926|4923.5|4922.5|4928.5|4927.5|4922.5|4921|15348
1659097200000|2022-07-29 12:20:00|4924|4923|4919.5|4917.5|4924.5|4924|4915|4914.5|21695
1659097500000|2022-07-29 12:25:00|4919|4917|4913|4910.5|4922|4921|4912|4909.5|7437
1659097800000|2022-07-29 12:30:00|4912.5|4908.5|4904.5|4904|4915|4913.5|4904.5|4904|31990
1659098100000|2022-07-29 12:35:00|4905.5|4904.5|4905|4903.5|4913|4911.5|4904.5|4903|19382
1659098400000|2022-07-29 12:40:00|4904.5|4903|4907|4905.5|4907.5|4906|4896|4894.5|22225
1659098700000|2022-07-29 12:45:00|4908|4906|4906|4904.5|4910|4908.5|4905|4903|5941
1659099000000|2022-07-29 12:50:00|4906.5|4905|4910.5|4909.5|4911|4910.5|4906.5|4905|5575
1659099300000|2022-07-29 12:55:00|4911|4910|4909|4908.5|4911|4910|4906.5|4905|7940
1659099600000|2022-07-29 13:00:00|4909.5|4909|4913.5|4912.5|4914|4913|4908|4907|8855
1659099900000|2022-07-29 13:05:00|4914|4913|4926.5|4925|4929.5|4927.5|4914|4913|13909
1659100200000|2022-07-29 13:10:00|4927|4925.5|4928.5|4927.5|4933.5|4932.5|4926|4925|8320
1659100500000|2022-07-29 13:15:00|4929|4928|4932.5|4931|4933.5|4932.5|4928|4926|6340
1659100800000|2022-07-29 13:20:00|4932|4930.5|4931.5|4930.5|4933.5|4932.5|4924.5|4923|12147
1659101100000|2022-07-29 13:25:00|4931|4930|4938|4936.5|4938|4937|4928|4926.5|12719
1659101400000|2022-07-29 13:30:00|4938.5|4936|4918|4916.5|4946|4944|4916.5|4916|71687
1659101700000|2022-07-29 13:35:00|4917.5|4916|4907|4905.5|4924.5|4922.5|4901|4900|56917
1659102000000|2022-07-29 13:40:00|4906|4904|4917|4916|4923.5|4921.5|4902|4901|29088
1659102300000|2022-07-29 13:45:00|4916.5|4915|4921|4920|4928|4926.5|4914|4913.5|48478
1659102600000|2022-07-29 13:50:00|4920.5|4919.5|4907.5|4906|4923|4921.5|4905.5|4904.5|56112
1659102900000|2022-07-29 13:55:00|4907|4905.5|4906|4905.5|4915.5|4914|4903|4902|27157
1659103200000|2022-07-29 14:00:00|4906.5|4904.5|4912.5|4911|4922|4920|4904|4902.5|37396
1659103500000|2022-07-29 14:05:00|4912|4910|4907.5|4906|4917.5|4916.5|4903|4902|38565
1659103800000|2022-07-29 14:10:00|4907|4905.5|4916|4915.5|4924|4923|4907|4905.5|110562
1659104100000|2022-07-29 14:15:00|4916.5|4916|4922.5|4921|4926|4925|4914.5|4913|473907
1659104400000|2022-07-29 14:20:00|4922|4921.5|4923|4922.5|4925.5|4924.5|4918|4917.5|24014
1659104700000|2022-07-29 14:25:00|4923.5|4922|4928.5|4928|4934|4933|4922.5|4922|14496
1659105000000|2022-07-29 14:30:00|4929|4928.5|4924|4923|4932|4931|4924|4923|29709
1659105300000|2022-07-29 14:35:00|4924.5|4923.5|4928|4927.5|4931.5|4930.5|4924|4923|28205
1659105600000|2022-07-29 14:40:00|4928.5|4927|4938|4936.5|4938|4937|4928|4927|39057
1659105900000|2022-07-29 14:45:00|4938.5|4937|4937.5|4936|4941.5|4940.5|4934.5|4934|32591
1659106200000|2022-07-29 14:50:00|4937|4935.5|4937|4936|4941.5|4940|4936|4935|17903
1659106500000|2022-07-29 14:55:00|4937.5|4936.5|4932.5|4931.5|4942.5|4941.5|4931|4930.5|29670
1659106800000|2022-07-29 15:00:00|4932|4931|4919|4918|4935.5|4934.5|4918.5|4918|73677
1659107100000|2022-07-29 15:05:00|4920|4918.5|4920.5|4920|4926.5|4925.5|4917|4916|30966
1659107400000|2022-07-29 15:10:00|4920|4919.5|4918|4917.5|4921|4920.5|4916|4914.5|33418
1659107700000|2022-07-29 15:15:00|4918.5|4918|4928|4926.5|4928.5|4928|4917.5|4916.5|49830
1659108000000|2022-07-29 15:20:00|4927.5|4927|4916.5|4916|4930|4929|4915.5|4914|55291
1659108300000|2022-07-29 15:25:00|4916|4915.5|4914|4912|4919.5|4919|4911|4909.5|109881
1659337200000|2022-08-01 07:00:00|4968.5|4950.5|4951.5|4943|4968.5|4950.5|4923.5|4907.5|16601
1659337500000|2022-08-01 07:05:00|4951|4942.5|4962.5|4958|4978.5|4974|4945|4941.5|26256
1659337800000|2022-08-01 07:10:00|4964|4958.5|4947.5|4946|4964|4960|4938.5|4935.5|35374
1659338100000|2022-08-01 07:15:00|4948.5|4946.5|4946.5|4944.5|4952.5|4951|4941.5|4937|42696
1659338400000|2022-08-01 07:20:00|4947.5|4945|4950|4949|4950|4949|4939.5|4938.5|24867
1659338700000|2022-08-01 07:25:00|4949.5|4949.5|4951.5|4951|4953.5|4952.5|4944.5|4943.5|14723
1659339000000|2022-08-01 07:30:00|4952|4950.5|4949.5|4948|4957|4955.5|4945.5|4945|16861
1659339300000|2022-08-01 07:35:00|4949|4947.5|4961|4959|4966|4964.5|4949|4947.5|13576
1659339600000|2022-08-01 07:40:00|4960.5|4958.5|4947.5|4946.5|4961|4958.5|4946|4945|17669
1659339900000|2022-08-01 07:45:00|4947|4946|4950|4949|4953.5|4952|4944.5|4943.5|14100
1659340200000|2022-08-01 07:50:00|4949.5|4949.5|4947.5|4947|4952.5|4951|4946.5|4945.5|8729
1659340500000|2022-08-01 07:55:00|4949|4947.5|4951.5|4950.5|4954|4952.5|4946.5|4945|13077
1659340800000|2022-08-01 08:00:00|4952.5|4951|4950.5|4949.5|4956.5|4955.5|4949|4947|12438
1659341100000|2022-08-01 08:05:00|4951|4950|4953.5|4953|4957|4955.5|4945|4944|14687
1659341400000|2022-08-01 08:10:00|4954.5|4953.5|4945|4943.5|4959|4957.5|4943|4941|14675
1659341700000|2022-08-01 08:15:00|4944.5|4944|4946|4944.5|4956|4955|4944|4942.5|18009
1659342000000|2022-08-01 08:20:00|4945.5|4944|4924.5|4922.5|4946|4944|4924|4922|12964
1659342300000|2022-08-01 08:25:00|4925|4923|4929|4928.5|4932.5|4931|4924.5|4923|18696
1659342600000|2022-08-01 08:30:00|4928.5|4928|4928.5|4927.5|4934|4932|4920|4919|12702
1659342900000|2022-08-01 08:35:00|4928|4927|4925|4923.5|4933.5|4932|4924.5|4923|12403
1659343200000|2022-08-01 08:40:00|4924.5|4923|4931.5|4930.5|4933|4931.5|4924|4923|11713
1659343500000|2022-08-01 08:45:00|4932.5|4931|4927.5|4926|4935.5|4934|4923.5|4922|9350
1659343800000|2022-08-01 08:50:00|4927|4925.5|4923|4921.5|4933|4931|4922.5|4921.5|13495
1659344100000|2022-08-01 08:55:00|4922.5|4922|4923|4922|4928|4927|4920|4918.5|9523
1659344400000|2022-08-01 09:00:00|4922.5|4921.5|4928|4926.5|4930.5|4928.5|4920.5|4919|13454
1659344700000|2022-08-01 09:05:00|4927.5|4927|4923.5|4922.5|4928.5|4927|4918|4917|8465
1659345000000|2022-08-01 09:10:00|4924|4921.5|4928|4927|4930.5|4929|4921.5|4920.5|11836
1659345300000|2022-08-01 09:15:00|4927.5|4926.5|4929.5|4928.5|4931|4929.5|4924|4923|6543
1659345600000|2022-08-01 09:20:00|4930|4929|4930|4929|4933|4931.5|4927|4926|7581
1659345900000|2022-08-01 09:25:00|4929.5|4928.5|4925.5|4924.5|4933.5|4932.5|4925.5|4924|10076
1659346200000|2022-08-01 09:30:00|4925|4925|4935.5|4934.5|4937|4936|4925|4924.5|7488
1659346500000|2022-08-01 09:35:00|4936.5|4935|4935|4934|4938|4937.5|4931.5|4930|6269
1659346800000|2022-08-01 09:40:00|4934.5|4933.5|4937.5|4936.5|4939.5|4938.5|4933|4932.5|7191
1659347100000|2022-08-01 09:45:00|4937|4936|4940|4939|4942.5|4941|4933.5|4933|11174
1659347400000|2022-08-01 09:50:00|4939.5|4939.5|4935.5|4934.5|4940.5|4939.5|4933.5|4933|16845
1659347700000|2022-08-01 09:55:00|4936|4935|4937.5|4936.5|4937.5|4937|4933.5|4933|12837
1659348000000|2022-08-01 10:00:00|4938|4937|4943.5|4942.5|4945|4944|4937.5|4937|9834
1659348300000|2022-08-01 10:05:00|4943|4943|4952|4951|4952.5|4952|4940.5|4939.5|22767
1659348600000|2022-08-01 10:10:00|4951.5|4951.5|4951.5|4950.5|4960|4959.5|4951.5|4950.5|18955
1659348900000|2022-08-01 10:15:00|4951|4950|4951.5|4950.5|4957.5|4957|4948.5|4947.5|11188
1659349200000|2022-08-01 10:20:00|4952.5|4951|4950.5|4949|4954.5|4954|4947.5|4947|12090
1659349500000|2022-08-01 10:25:00|4951.5|4949.5|4952.5|4951.5|4955.5|4954.5|4950|4949|8472
1659349800000|2022-08-01 10:30:00|4953|4952|4956.5|4955.5|4958|4957.5|4948.5|4947.5|7541
1659350100000|2022-08-01 10:35:00|4956|4956|4947|4946|4957|4956|4944.5|4943.5|6925
1659350400000|2022-08-01 10:40:00|4946.5|4945|4946|4945|4948.5|4947.5|4941.5|4940.5|7739
1659350700000|2022-08-01 10:45:00|4946.5|4945.5|4943|4941.5|4948|4947|4941|4939.5|5721
1659351000000|2022-08-01 10:50:00|4942.5|4942|4944.5|4943|4946|4945.5|4941.5|4940|5074
1659351300000|2022-08-01 10:55:00|4945|4943.5|4952|4951|4952.5|4952|4944.5|4943.5|10836
1659351600000|2022-08-01 11:00:00|4952.5|4950|4957|4956|4958|4956.5|4950.5|4950|7485
1659351900000|2022-08-01 11:05:00|4956.5|4955.5|4956|4954.5|4959.5|4959|4953.5|4952.5|9386
1659352200000|2022-08-01 11:10:00|4956.5|4955|4960|4959|4961|4960|4955.5|4954.5|11082
1659352500000|2022-08-01 11:15:00|4960.5|4959.5|4956|4955|4961.5|4960|4955.5|4955|94512
1659352800000|2022-08-01 11:20:00|4957|4955.5|4952|4951|4958|4957.5|4949.5|4948|6000
1659353100000|2022-08-01 11:25:00|4951.5|4951.5|4949|4948|4954|4952.5|4947|4945.5|6333
1659353400000|2022-08-01 11:30:00|4949.5|4948.5|4953|4951.5|4956|4954.5|4947|4945.5|7769
1659353700000|2022-08-01 11:35:00|4952.5|4952|4953.5|4952.5|4956.5|4955.5|4950.5|4949.5|5013
1659354000000|2022-08-01 11:40:00|4954|4953|4949|4947.5|4957.5|4956|4949|4947.5|68890
1659354300000|2022-08-01 11:45:00|4949.5|4948|4952|4951|4954.5|4954|4949.5|4948|5309
1659354600000|2022-08-01 11:50:00|4953|4951.5|4948.5|4948|4953|4952.5|4946.5|4945.5|551182
1659354900000|2022-08-01 11:55:00|4949|4947.5|4950.5|4949|4950.5|4950|4944.5|4943|7099
1659355200000|2022-08-01 12:00:00|4950|4949.5|4949.5|4948.5|4953.5|4952.5|4947.5|4946.5|8900
1659355500000|2022-08-01 12:05:00|4949|4948|4944|4943|4951|4950.5|4942.5|4941.5|9779
1659355800000|2022-08-01 12:10:00|4944.5|4942.5|4947.5|4946|4949.5|4949|4942|4940.5|47709
1659356100000|2022-08-01 12:15:00|4948|4946.5|4949|4947.5|4951.5|4951|4946|4944.5|4804
1659356400000|2022-08-01 12:20:00|4948.5|4946.5|4951.5|4950.5|4951.5|4951|4945|4944.5|33141
1659356700000|2022-08-01 12:25:00|4951|4950|4951.5|4951|4953|4952|4948.5|4947.5|16623
1659357000000|2022-08-01 12:30:00|4951|4950.5|4947|4946|4954|4953|4946.5|4945.5|17538
1659357300000|2022-08-01 12:35:00|4946.5|4945.5|4940.5|4939|4950|4949|4940|4938.5|9100
1659357600000|2022-08-01 12:40:00|4940|4938.5|4938|4937|4941.5|4940.5|4936|4934.5|8868
1659357900000|2022-08-01 12:45:00|4937.5|4936.5|4924.5|4923.5|4937.5|4937.5|4922|4921|42800
1659358200000|2022-08-01 12:50:00|4925|4924|4923|4922|4925|4924.5|4918.5|4917|18223
1659358500000|2022-08-01 12:55:00|4923.5|4921.5|4912|4910.5|4923.5|4922|4912|4910.5|11586
1659358800000|2022-08-01 13:00:00|4911.5|4910|4902|4901.5|4914|4913.5|4899.5|4898.5|14942
1659359100000|2022-08-01 13:05:00|4901.5|4900.5|4900.5|4899.5|4905.5|4904|4897|4896|28805
1659359400000|2022-08-01 13:10:00|4900|4899|4901.5|4900.5|4904|4903|4897|4895|25655
1659359700000|2022-08-01 13:15:00|4901|4900|4898.5|4897|4901.5|4900.5|4898|4897|22332
1659360000000|2022-08-01 13:20:00|4898|4897.5|4900|4899.5|4900.5|4900|4896|4895|42403
1659360300000|2022-08-01 13:25:00|4899.5|4899|4893.5|4892.5|4900|4899|4889.5|4887.5|37751
1659360600000|2022-08-01 13:30:00|4893|4892|4861.5|4860.5|4894|4893.5|4850.5|4850|64357
1659360900000|2022-08-01 13:35:00|4861|4859|4871.5|4870.5|4872|4870.5|4847.5|4847|63064
1659361200000|2022-08-01 13:40:00|4872.5|4871|4861.5|4860.5|4878.5|4877.5|4861|4859.5|27896
1659361500000|2022-08-01 13:45:00|4862|4861|4840|4838.5|4863|4862|4839.5|4838.5|33214
1659361800000|2022-08-01 13:50:00|4839.5|4839|4845.5|4844|4854|4852.5|4833.5|4832.5|41640
1659362100000|2022-08-01 13:55:00|4845|4844.5|4854|4852|4854.5|4852.5|4843.5|4843|28130
1659362400000|2022-08-01 14:00:00|4853.5|4851.5|4857.5|4856.5|4861.5|4860|4841|4837|38359
1659362700000|2022-08-01 14:05:00|4858|4857|4859|4858.5|4870.5|4870|4858|4857|18434
1659363000000|2022-08-01 14:10:00|4859.5|4858|4860.5|4859.5|4868.5|4867|4856.5|4855|17039
1659363300000|2022-08-01 14:15:00|4861|4860|4843|4841.5|4865|4864|4842.5|4841|29776
1659363600000|2022-08-01 14:20:00|4842.5|4842|4843.5|4842.5|4847.5|4846.5|4839|4837.5|34285
1659363900000|2022-08-01 14:25:00|4843|4842|4836.5|4835.5|4846|4845|4834.5|4834|38380
1659364200000|2022-08-01 14:30:00|4837|4836|4835.5|4834.5|4839.5|4838.5|4832.5|4832|25280
1659364500000|2022-08-01 14:35:00|4836|4835|4847.5|4846.5|4848|4846.5|4831.5|4830.5|31380
1659364800000|2022-08-01 14:40:00|4848|4847|4857|4856|4859.5|4859|4848|4847|42848
1659365100000|2022-08-01 14:45:00|4858|4856.5|4878.5|4877|4879|4878|4857.5|4856.5|72460
1659365400000|2022-08-01 14:50:00|4879|4877.5|4868|4867|4879|4878.5|4867|4866|123459
1659365700000|2022-08-01 14:55:00|4867.5|4866.5|4873|4872|4874|4873|4861|4860.5|29269
1659366000000|2022-08-01 15:00:00|4873.5|4872.5|4862|4861|4875.5|4874.5|4858|4857|25222
1659366300000|2022-08-01 15:05:00|4861.5|4860.5|4856.5|4856|4861.5|4861|4851|4850|22012
1659366600000|2022-08-01 15:10:00|4857|4856.5|4857.5|4857|4860.5|4858|4850|4849|33322
1659366900000|2022-08-01 15:15:00|4858|4856.5|4850.5|4850|4859|4857.5|4848.5|4848|57728
1659367200000|2022-08-01 15:20:00|4851|4850.5|4863.5|4863|4863.5|4863|4849.5|4849|92979
1659367500000|2022-08-01 15:25:00|4863|4862.5|4864|4861.5|4870.5|4868.5|4859.5|4858.5|44899
1659423600000|2022-08-02 07:00:00|4833|4820|4859.5|4858|4860|4858|4827|4820|77993
1659423900000|2022-08-02 07:05:00|4859|4857.5|4820.5|4819|4861.5|4859.5|4819|4817|50901
1659424200000|2022-08-02 07:10:00|4819.5|4818.5|4812|4810|4819.5|4818.5|4790|4787.5|41087
1659424500000|2022-08-02 07:15:00|4811.5|4809.5|4818.5|4817|4821.5|4819.5|4806.5|4804|21215
1659424800000|2022-08-02 07:20:00|4818|4816|4830|4828.5|4830.5|4829|4808|4807.5|30216
1659425100000|2022-08-02 07:25:00|4829.5|4827.5|4822|4821|4830|4828.5|4819|4817.5|33723
1659425400000|2022-08-02 07:30:00|4822.5|4821.5|4840.5|4839.5|4840.5|4839.5|4819.5|4818.5|56558
1659425700000|2022-08-02 07:35:00|4840|4838.5|4861|4860|4863|4861.5|4835|4833.5|20277
1659426000000|2022-08-02 07:40:00|4860.5|4859.5|4857.5|4856.5|4865.5|4864.5|4857.5|4856|18221
1659426300000|2022-08-02 07:45:00|4856.5|4856|4867|4866|4872.5|4870.5|4855|4853|10393
1659426600000|2022-08-02 07:50:00|4868|4866.5|4863.5|4862.5|4870.5|4869|4862.5|4860.5|8122
1659426900000|2022-08-02 07:55:00|4863|4861.5|4871.5|4870.5|4873.5|4872|4860.5|4859.5|15041
1659427200000|2022-08-02 08:00:00|4871|4870|4862.5|4861.5|4872.5|4871|4859|4858.5|14405
1659427500000|2022-08-02 08:05:00|4862|4861|4851.5|4851|4862.5|4862|4839.5|4839|35281
1659427800000|2022-08-02 08:10:00|4852.5|4851.5|4841|4840|4853|4851.5|4839.5|4837.5|12543
1659428100000|2022-08-02 08:15:00|4840.5|4839.5|4842|4841|4845|4844|4837.5|4836.5|16007
1659428400000|2022-08-02 08:20:00|4841.5|4840.5|4860.5|4859.5|4861|4859.5|4840|4839.5|8669
1659428700000|2022-08-02 08:25:00|4861|4860|4856|4855|4862.5|4861.5|4854.5|4853|6931
1659429000000|2022-08-02 08:30:00|4855.5|4855.5|4857|4855.5|4857.5|4856.5|4850.5|4848.5|7148
1659429300000|2022-08-02 08:35:00|4857.5|4856|4849|4848.5|4859|4858|4845.5|4843.5|10556
1659429600000|2022-08-02 08:40:00|4850|4849|4844.5|4843.5|4851|4850|4843|4841.5|4960
1659429900000|2022-08-02 08:45:00|4845|4844|4844|4843.5|4846|4845|4839|4837.5|9952
1659430200000|2022-08-02 08:50:00|4843.5|4842.5|4845|4844|4847.5|4846.5|4842|4840.5|5566
1659430500000|2022-08-02 08:55:00|4844.5|4843|4846|4845|4850.5|4849|4844|4843|7947
1659430800000|2022-08-02 09:00:00|4845.5|4845.5|4842.5|4841|4847|4846.5|4840|4838.5|10024
1659431100000|2022-08-02 09:05:00|4842|4841.5|4840.5|4839.5|4846|4845.5|4839.5|4838|7692
1659431400000|2022-08-02 09:10:00|4840|4840|4842.5|4842|4844.5|4844|4839.5|4838|13569
1659431700000|2022-08-02 09:15:00|4843|4842.5|4848|4847.5|4850|4849.5|4843|4842|9425
1659432000000|2022-08-02 09:20:00|4849|4848|4839.5|4838.5|4849|4848|4837|4836|20684
1659432300000|2022-08-02 09:25:00|4840|4839|4841|4840.5|4842.5|4841.5|4838.5|4837.5|17192
1659432600000|2022-08-02 09:30:00|4842|4841|4833|4832.5|4842|4841|4830.5|4829.5|26635
1659432900000|2022-08-02 09:35:00|4833.5|4833|4832.5|4831.5|4837|4836.5|4831.5|4830.5|10932
1659433200000|2022-08-02 09:40:00|4832|4830.5|4829.5|4828.5|4832.5|4831.5|4826.5|4825|33432
1659433500000|2022-08-02 09:45:00|4829|4828|4829|4828|4830.5|4829.5|4824.5|4824|10820
1659433800000|2022-08-02 09:50:00|4828.5|4827.5|4824|4823|4828.5|4827.5|4819.5|4818.5|12406
1659434100000|2022-08-02 09:55:00|4824.5|4823.5|4819|4818.5|4825|4824.5|4817|4815.5|25062
1659434400000|2022-08-02 10:00:00|4818.5|4818|4819|4818|4823.5|4822.5|4817|4816.5|19677
1659434700000|2022-08-02 10:05:00|4818.5|4817.5|4822.5|4822|4823|4822|4816.5|4815|14637
1659435000000|2022-08-02 10:10:00|4823|4822.5|4819.5|4819|4823|4822.5|4815|4814.5|23731
1659435300000|2022-08-02 10:15:00|4820|4818.5|4812|4811|4820.5|4819.5|4810.5|4809.5|26214
1659435600000|2022-08-02 10:20:00|4811.5|4810.5|4815|4814.5|4816.5|4816|4811.5|4810.5|12083
1659435900000|2022-08-02 10:25:00|4815.5|4815|4813.5|4812.5|4818|4817.5|4811.5|4811|14356
1659436200000|2022-08-02 10:30:00|4814|4812|4814.5|4814|4818|4817.5|4812|4811.5|56247
1659436500000|2022-08-02 10:35:00|4814|4813.5|4814|4813.5|4816.5|4815|4812.5|4811.5|12038
1659436800000|2022-08-02 10:40:00|4813.5|4813|4816.5|4816|4817.5|4816.5|4813|4812|9978
1659437100000|2022-08-02 10:45:00|4817|4816.5|4812.5|4811|4817.5|4816.5|4812.5|4811|9658
1659437400000|2022-08-02 10:50:00|4812|4811.5|4815|4814|4815|4814.5|4810|4809|11163
1659437700000|2022-08-02 10:55:00|4814.5|4813.5|4821|4820|4821|4820.5|4812|4810.5|31423
1659438000000|2022-08-02 11:00:00|4821.5|4820.5|4831.5|4831|4831.5|4831|4818|4817|103634
1659438300000|2022-08-02 11:05:00|4831|4830.5|4828|4827|4831.5|4831|4823|4821.5|15705
1659438600000|2022-08-02 11:10:00|4827.5|4826.5|4823.5|4822.5|4831|4830|4822.5|4821|11169
1659438900000|2022-08-02 11:15:00|4823|4822|4818.5|4817|4824.5|4824|4818.5|4817|10856
1659439200000|2022-08-02 11:20:00|4819|4817.5|4830|4829|4830|4829|4818.5|4817.5|17718
1659439500000|2022-08-02 11:25:00|4829.5|4828|4825|4824|4830|4828.5|4822.5|4821|7788
1659439800000|2022-08-02 11:30:00|4824.5|4823|4827|4826|4829.5|4828|4821|4819.5|9284
1659440100000|2022-08-02 11:35:00|4827.5|4826.5|4820.5|4819.5|4829.5|4828.5|4820.5|4819.5|8985
1659440400000|2022-08-02 11:40:00|4821|4818.5|4815.5|4814.5|4822.5|4821.5|4815.5|4814|7000
1659440700000|2022-08-02 11:45:00|4815|4815|4817|4816|4819|4818|4815|4814|6498
1659441000000|2022-08-02 11:50:00|4817.5|4816.5|4815|4814|4818|4817.5|4814|4813|10801
1659441300000|2022-08-02 11:55:00|4814.5|4813|4810.5|4809.5|4817.5|4816.5|4805.5|4805|20371
1659441600000|2022-08-02 12:00:00|4810|4809|4819.5|4819|4821|4820.5|4808.5|4808|24776
1659441900000|2022-08-02 12:05:00|4820|4819.5|4816.5|4815.5|4821.5|4821|4814|4813.5|10293
1659442200000|2022-08-02 12:10:00|4816|4815|4822|4821|4824|4823|4815.5|4814.5|10645
1659442500000|2022-08-02 12:15:00|4821.5|4820.5|4813.5|4812.5|4822|4820.5|4813.5|4812.5|5722
1659442800000|2022-08-02 12:20:00|4813|4812|4820.5|4819|4820.5|4819|4810|4809.5|16187
1659443100000|2022-08-02 12:25:00|4820|4819.5|4817|4816|4821|4820.5|4816|4814.5|9376
1659443400000|2022-08-02 12:30:00|4817.5|4816.5|4818.5|4817.5|4823|4822.5|4815.5|4814.5|14481
1659443700000|2022-08-02 12:35:00|4818|4817|4822.5|4821.5|4823.5|4823|4815|4813.5|11096
1659444000000|2022-08-02 12:40:00|4822|4821|4817.5|4816.5|4822|4821.5|4817|4815.5|10260
1659444300000|2022-08-02 12:45:00|4817|4816|4815.5|4815|4818|4817.5|4813.5|4812.5|15563
1659444600000|2022-08-02 12:50:00|4815|4814.5|4813.5|4813|4816.5|4816|4811.5|4811|12703
1659444900000|2022-08-02 12:55:00|4813|4812.5|4822|4821|4822.5|4821.5|4813|4812.5|10464
1659445200000|2022-08-02 13:00:00|4822.5|4821.5|4834.5|4834|4836.5|4835.5|4820|4819.5|18584
1659445500000|2022-08-02 13:05:00|4834|4833.5|4838.5|4837.5|4838.5|4838|4832.5|4832|17464
1659445800000|2022-08-02 13:10:00|4839|4838|4839.5|4838|4843|4842|4836|4835|19474
1659446100000|2022-08-02 13:15:00|4840|4838.5|4839|4838.5|4845|4844.5|4838.5|4837.5|19963
1659446400000|2022-08-02 13:20:00|4838.5|4838|4840.5|4840|4844.5|4843.5|4838.5|4837.5|64249
1659446700000|2022-08-02 13:25:00|4840|4839.5|4846|4845|4846.5|4846|4838.5|4837.5|43605
1659447000000|2022-08-02 13:30:00|4845.5|4845.5|4833|4831.5|4851|4850|4832.5|4831|79870
1659447300000|2022-08-02 13:35:00|4832.5|4832|4817|4815.5|4837.5|4836.5|4814.5|4813.5|104977
1659447600000|2022-08-02 13:40:00|4816.5|4816|4810|4809|4819.5|4818.5|4807|4805.5|59009
1659447900000|2022-08-02 13:45:00|4810.5|4809.5|4789.5|4788|4811.5|4810.5|4789|4787.5|88525
1659448200000|2022-08-02 13:50:00|4789|4788.5|4784.5|4783|4793|4791.5|4779.5|4778.5|52128
1659448500000|2022-08-02 13:55:00|4784|4782.5|4771.5|4770|4784|4783.5|4770|4769|309822
1659448800000|2022-08-02 14:00:00|4772|4770.5|4774.5|4773.5|4776.5|4775.5|4765|4764|50872
1659449100000|2022-08-02 14:05:00|4775|4774|4771|4770.5|4783|4782|4770|4769|44851
1659449400000|2022-08-02 14:10:00|4770.5|4770|4776.5|4775|4780|4779.5|4763|4762|64140
1659449700000|2022-08-02 14:15:00|4776|4775.5|4787|4786|4789.5|4789|4776|4775.5|37519
1659450000000|2022-08-02 14:20:00|4787.5|4786.5|4783.5|4782.5|4791|4790|4781|4779.5|41716
1659450300000|2022-08-02 14:25:00|4784|4783|4782|4781|4784|4783.5|4777.5|4776.5|36374
1659450600000|2022-08-02 14:30:00|4782.5|4781.5|4771.5|4770.5|4785|4784|4770|4769.5|34084
1659450900000|2022-08-02 14:35:00|4771|4769.5|4769|4768|4772.5|4771|4764|4763.5|43298
1659451200000|2022-08-02 14:40:00|4769.5|4768.5|4769.5|4769|4775.5|4774.5|4768.5|4768|54230
1659451500000|2022-08-02 14:45:00|4770|4769.5|4779|4778|4779|4778|4768|4767.5|52335
1659451800000|2022-08-02 14:50:00|4780|4778.5|4793|4792.5|4795|4794|4777.5|4777|76331
1659452100000|2022-08-02 14:55:00|4792.5|4792|4781|4780.5|4792.5|4792|4778.5|4778|47020
1659452400000|2022-08-02 15:00:00|4781.5|4780|4776|4775.5|4785|4784|4776|4775.5|46652
1659452700000|2022-08-02 15:05:00|4776.5|4776|4776.5|4776|4778|4777.5|4768.5|4768|44693
1659453000000|2022-08-02 15:10:00|4776|4775.5|4774.5|4773.5|4776.5|4776|4772|4771.5|29465
1659453300000|2022-08-02 15:15:00|4774|4773|4776|4775.5|4780.5|4779.5|4773.5|4773|36508
1659453600000|2022-08-02 15:20:00|4776.5|4776|4788.5|4787.5|4789|4788|4776.5|4775.5|35551
1659453900000|2022-08-02 15:25:00|4788|4787|4811.5|4809.5|4812|4809.5|4787.5|4787|51814
1659510000000|2022-08-03 07:00:00|4847.5|4817|4803.5|4800.5|4847.5|4820.5|4803.5|4800|19382
1659510300000|2022-08-03 07:05:00|4803|4801|4807.5|4806|4814.5|4811.5|4797|4794.5|27452
1659510600000|2022-08-03 07:10:00|4808|4805.5|4786.5|4785|4808|4805.5|4784|4783|15103
1659510900000|2022-08-03 07:15:00|4788|4786|4794|4792|4801|4799|4787|4785|13286
1659511200000|2022-08-03 07:20:00|4794.5|4792.5|4800|4798|4804|4803|4792.5|4791.5|16163
1659511500000|2022-08-03 07:25:00|4799.5|4797|4798|4796.5|4803.5|4802|4793|4792|7541
1659511800000|2022-08-03 07:30:00|4797.5|4796|4778|4776|4798|4796.5|4777|4775|22586
1659512100000|2022-08-03 07:35:00|4778.5|4775.5|4781|4779.5|4788|4786.5|4776.5|4775|12783
1659512400000|2022-08-03 07:40:00|4781.5|4778.5|4778|4776.5|4782|4780|4775|4774|7216
1659512700000|2022-08-03 07:45:00|4777.5|4777|4782.5|4781|4786|4784.5|4777|4775.5|7114
1659513000000|2022-08-03 07:50:00|4783.5|4780.5|4801|4799.5|4801|4799.5|4782.5|4780.5|20623
1659513300000|2022-08-03 07:55:00|4800.5|4799|4781|4779.5|4801.5|4800|4779|4777|8839
1659513600000|2022-08-03 08:00:00|4781.5|4780|4782|4781|4788|4786.5|4780|4778|5769
1659513900000|2022-08-03 08:05:00|4783|4780.5|4784.5|4782.5|4792|4790|4778.5|4777.5|6371
1659514200000|2022-08-03 08:10:00|4784|4782|4792|4790.5|4792|4791|4782|4780.5|6538
1659514500000|2022-08-03 08:15:00|4791.5|4790|4796.5|4795|4803|4801.5|4791.5|4790|8264
1659514800000|2022-08-03 08:20:00|4796|4795.5|4800.5|4799|4802|4800.5|4794.5|4792.5|4740
1659515100000|2022-08-03 08:25:00|4801|4799.5|4807.5|4806.5|4808.5|4807|4801|4799.5|3229
1659515400000|2022-08-03 08:30:00|4808|4807|4817|4815.5|4824|4822.5|4808|4806.5|9048
1659515700000|2022-08-03 08:35:00|4816.5|4814.5|4806|4804.5|4818|4817|4806|4804.5|6323
1659516000000|2022-08-03 08:40:00|4806.5|4805|4810|4809.5|4813|4812|4800|4798.5|10721
1659516300000|2022-08-03 08:45:00|4811|4810|4817|4815.5|4820|4818.5|4810.5|4810|6303
1659516600000|2022-08-03 08:50:00|4817.5|4816|4813|4811.5|4821|4819.5|4808|4806.5|2869
1659516900000|2022-08-03 08:55:00|4813.5|4812|4804.5|4803.5|4813.5|4812.5|4803|4802|3699
1659517200000|2022-08-03 09:00:00|4804|4803|4809|4807.5|4810|4809|4802|4800.5|8826
1659517500000|2022-08-03 09:05:00|4808.5|4808|4805.5|4805|4808.5|4808|4801|4800|4625
1659517800000|2022-08-03 09:10:00|4806|4804.5|4808|4807|4812|4811.5|4800|4798.5|8039
1659518100000|2022-08-03 09:15:00|4809|4806.5|4803|4802|4809|4808|4803|4802|3864
1659518400000|2022-08-03 09:20:00|4802.5|4801.5|4802|4801|4807.5|4805.5|4801|4800|5808
1659518700000|2022-08-03 09:25:00|4801.5|4800.5|4803|4801.5|4804|4803|4798.5|4798|7488
1659519000000|2022-08-03 09:30:00|4802.5|4801|4797.5|4796.5|4802.5|4801|4796.5|4795.5|7133
1659519300000|2022-08-03 09:35:00|4797|4795.5|4794|4793|4800|4799.5|4794|4793|9492
1659519600000|2022-08-03 09:40:00|4794.5|4793.5|4795.5|4794.5|4799.5|4798|4793|4792|8017
1659519900000|2022-08-03 09:45:00|4795|4795|4801.5|4800.5|4802|4801|4794|4793.5|9025
1659520200000|2022-08-03 09:50:00|4801|4800|4802|4801|4806|4804.5|4798.5|4798|9538
1659520500000|2022-08-03 09:55:00|4803.5|4801.5|4796.5|4795.5|4806.5|4805|4795|4794|10069
1659520800000|2022-08-03 10:00:00|4795.5|4795|4786|4785|4796|4795|4785.5|4785|8004
1659521100000|2022-08-03 10:05:00|4786.5|4785.5|4797.5|4796.5|4801|4799.5|4786.5|4785.5|9578
1659521400000|2022-08-03 10:10:00|4797|4796|4799.5|4798.5|4802|4801|4796|4794.5|4621
1659521700000|2022-08-03 10:15:00|4800.5|4799|4795|4793.5|4801|4800|4791.5|4791|5272
1659522000000|2022-08-03 10:20:00|4794.5|4793|4795|4793.5|4799|4797.5|4793|4792|5165
1659522300000|2022-08-03 10:25:00|4794.5|4793|4794|4793|4797|4796|4792.5|4791.5|4795
1659522600000|2022-08-03 10:30:00|4794.5|4793.5|4798.5|4797|4800.5|4799.5|4792.5|4791.5|7226
1659522900000|2022-08-03 10:35:00|4799|4797.5|4797.5|4796.5|4799.5|4798.5|4794.5|4793.5|4429
1659523200000|2022-08-03 10:40:00|4798|4796|4795.5|4794|4800|4799|4794.5|4793.5|5199
1659523500000|2022-08-03 10:45:00|4796|4794.5|4800|4799|4802.5|4801.5|4795|4794|5640
1659523800000|2022-08-03 10:50:00|4799.5|4798.5|4801.5|4800|4803|4801.5|4796|4795|8292
1659524100000|2022-08-03 10:55:00|4801|4799|4803.5|4802.5|4804.5|4803|4797|4796|4438
1659524400000|2022-08-03 11:00:00|4804|4803|4809|4808.5|4810|4808.5|4803.5|4802|5905
1659524700000|2022-08-03 11:05:00|4809.5|4808|4804.5|4803|4809.5|4808|4793.5|4792|31165
1659525000000|2022-08-03 11:10:00|4805|4803.5|4808|4806.5|4809|4807.5|4801.5|4800.5|5446
1659525300000|2022-08-03 11:15:00|4807.5|4806|4809.5|4808|4810|4808.5|4805.5|4805|4440
1659525600000|2022-08-03 11:20:00|4810|4808.5|4808.5|4807.5|4811.5|4810|4805.5|4805|5426
1659525900000|2022-08-03 11:25:00|4808|4807|4815.5|4814|4815.5|4814.5|4806|4805|8183
1659526200000|2022-08-03 11:30:00|4816|4814.5|4815.5|4814.5|4817.5|4816|4810.5|4809|4388
1659526500000|2022-08-03 11:35:00|4815|4814|4812|4810.5|4818|4816.5|4809.5|4808|3808
1659526800000|2022-08-03 11:40:00|4811.5|4810|4820|4818.5|4822.5|4821.5|4807.5|4806.5|6983
1659527100000|2022-08-03 11:45:00|4820.5|4819|4820|4819|4821.5|4820|4815.5|4814.5|3666
1659527400000|2022-08-03 11:50:00|4820.5|4819.5|4825|4823.5|4831|4829.5|4820.5|4819.5|10380
1659527700000|2022-08-03 11:55:00|4825.5|4824|4828.5|4827.5|4829.5|4828.5|4824.5|4823|8072
1659528000000|2022-08-03 12:00:00|4828|4827|4840|4839|4842|4840|4827|4826|13307
1659528300000|2022-08-03 12:05:00|4839.5|4838.5|4835.5|4835|4840|4839|4831|4830.5|9325
1659528600000|2022-08-03 12:10:00|4836|4835.5|4843|4841.5|4843.5|4842.5|4836|4835.5|12155
1659528900000|2022-08-03 12:15:00|4843.5|4842|4844|4843|4845.5|4844.5|4840.5|4839.5|5425
1659529200000|2022-08-03 12:20:00|4844.5|4843.5|4842|4841|4848.5|4847|4841|4840|8448
1659529500000|2022-08-03 12:25:00|4842.5|4841.5|4844.5|4843.5|4852|4851|4842.5|4841.5|17448
1659529800000|2022-08-03 12:30:00|4844|4843|4846.5|4845|4849.5|4849|4843.5|4841.5|5587
1659530100000|2022-08-03 12:35:00|4846|4844.5|4841.5|4840.5|4848.5|4847.5|4840.5|4840|10870
1659530400000|2022-08-03 12:40:00|4842|4841|4839.5|4838|4843|4842|4838|4836.5|7418
1659530700000|2022-08-03 12:45:00|4840|4838.5|4837|4835.5|4843.5|4842.5|4836.5|4835|15830
1659531000000|2022-08-03 12:50:00|4836.5|4835|4845.5|4844.5|4845.5|4845|4836|4835|12213
1659531300000|2022-08-03 12:55:00|4846|4845|4841|4840|4849|4848|4838|4837|5503
1659531600000|2022-08-03 13:00:00|4841.5|4840.5|4836.5|4836|4844.5|4843.5|4835|4834.5|6601
1659531900000|2022-08-03 13:05:00|4837|4836.5|4830.5|4829.5|4838|4836.5|4830|4829.5|36538
1659532200000|2022-08-03 13:10:00|4831|4830|4833|4832|4834.5|4833.5|4831|4830|6775
1659532500000|2022-08-03 13:15:00|4832.5|4831.5|4831.5|4831|4832.5|4831.5|4825|4824.5|10070
1659532800000|2022-08-03 13:20:00|4832|4831.5|4841.5|4840.5|4844.5|4843.5|4831.5|4830.5|6990
1659533100000|2022-08-03 13:25:00|4841|4840|4834|4833.5|4841.5|4841|4831|4830.5|22354
1659533400000|2022-08-03 13:30:00|4834.5|4834|4825|4824|4836.5|4836|4812|4811|48746
1659533700000|2022-08-03 13:35:00|4825.5|4824.5|4840|4838.5|4843.5|4841.5|4825.5|4824.5|20845
1659534000000|2022-08-03 13:40:00|4840.5|4839|4832.5|4831.5|4843|4842|4829|4827.5|24079
1659534300000|2022-08-03 13:45:00|4833|4832|4845.5|4844|4846|4845|4829|4828.5|22394
1659534600000|2022-08-03 13:50:00|4845|4844.5|4843|4841.5|4849|4847.5|4837.5|4836.5|44517
1659534900000|2022-08-03 13:55:00|4842.5|4841|4841|4840|4842.5|4841.5|4837.5|4836.5|24040
1659535200000|2022-08-03 14:00:00|4840|4840.5|4836|4835|4843|4840.5|4832|4831|47882
1659535500000|2022-08-03 14:05:00|4836.5|4835.5|4835.5|4834|4839|4838|4829|4828.5|25757
1659535800000|2022-08-03 14:10:00|4835|4833.5|4835.5|4834.5|4838|4837.5|4832.5|4831.5|34819
1659536100000|2022-08-03 14:15:00|4835|4834|4816|4815|4836.5|4835.5|4811.5|4811|29265
1659536400000|2022-08-03 14:20:00|4815.5|4814.5|4809|4808.5|4818|4817.5|4803.5|4802.5|22917
1659536700000|2022-08-03 14:25:00|4809.5|4808|4820.5|4819.5|4820.5|4819.5|4808.5|4808|22511
1659537000000|2022-08-03 14:30:00|4820|4819|4810.5|4809.5|4822.5|4821|4807.5|4805.5|34588
1659537300000|2022-08-03 14:35:00|4810|4809|4802.5|4802|4810|4809|4796.5|4795|41915
1659537600000|2022-08-03 14:40:00|4802|4801.5|4805|4804|4806.5|4805.5|4796.5|4794.5|15688
1659537900000|2022-08-03 14:45:00|4804.5|4803.5|4808.5|4807.5|4811.5|4811|4802.5|4802|20748
1659538200000|2022-08-03 14:50:00|4808|4806.5|4799.5|4799|4808|4806.5|4799.5|4798.5|31059
1659538500000|2022-08-03 14:55:00|4799|4798|4797|4796.5|4801|4800.5|4794|4792.5|27291
1659538800000|2022-08-03 15:00:00|4797.5|4797|4797|4796.5|4804.5|4804|4795|4794.5|23499
1659539100000|2022-08-03 15:05:00|4797.5|4797|4800|4799|4801.5|4800.5|4794.5|4794|49378
1659539400000|2022-08-03 15:10:00|4799.5|4798.5|4795.5|4794.5|4804|4803|4794.5|4793.5|26026
1659539700000|2022-08-03 15:15:00|4796|4795|4791|4790.5|4798.5|4798|4791|4790.5|31436
1659540000000|2022-08-03 15:20:00|4791.5|4791|4788|4787.5|4794|4793.5|4787.5|4786.5|35097
1659540300000|2022-08-03 15:25:00|4787.5|4787|4792|4790|4795.5|4794.5|4787|4786.5|40603
1659596400000|2022-08-04 07:00:00|4854|4802|4775.5|4772|4854|4814.5|4771|4767|61571
1659596700000|2022-08-04 07:05:00|4775|4771.5|4768|4766.5|4789.5|4785|4768|4765|23096
1659597000000|2022-08-04 07:10:00|4767.5|4765.5|4741.5|4739|4767.5|4765.5|4738|4736.5|36377
1659597300000|2022-08-04 07:15:00|4741|4738.5|4733.5|4731.5|4747.5|4744.5|4729|4727.5|42931
1659597600000|2022-08-04 07:20:00|4733|4731|4756.5|4755.5|4761.5|4760|4730.5|4729.5|21128
1659597900000|2022-08-04 07:25:00|4756|4754.5|4773|4771.5|4780.5|4778|4755.5|4753.5|36781
1659598200000|2022-08-04 07:30:00|4772.5|4771|4763|4762|4775|4773.5|4763|4761.5|17221
1659598500000|2022-08-04 07:35:00|4762.5|4761.5|4745|4744|4764.5|4762.5|4745|4744|39560
1659598800000|2022-08-04 07:40:00|4744.5|4744.5|4755.5|4754|4756.5|4755|4736.5|4736|34058
1659599100000|2022-08-04 07:45:00|4756|4754.5|4763|4761.5|4767|4765.5|4755|4753.5|11877
1659599400000|2022-08-04 07:50:00|4762.5|4760.5|4759|4758|4767.5|4765.5|4752.5|4750.5|22267
1659599700000|2022-08-04 07:55:00|4759.5|4758.5|4756.5|4755|4765|4763.5|4752.5|4751|25615
1659600000000|2022-08-04 08:00:00|4757|4755.5|4757|4755.5|4764.5|4763|4750|4748|21168
1659600300000|2022-08-04 08:05:00|4756.5|4756|4753.5|4752.5|4761.5|4760|4745|4743.5|42650
1659600600000|2022-08-04 08:10:00|4753|4752|4758.5|4757|4759.5|4758|4745|4744|70789
1659600900000|2022-08-04 08:15:00|4759|4757.5|4749.5|4749|4759|4758.5|4742|4740|40433
1659601200000|2022-08-04 08:20:00|4750|4749.5|4736.5|4735.5|4751.5|4749.5|4736.5|4735|21737
1659601500000|2022-08-04 08:25:00|4736|4735|4737|4736|4741|4740|4734.5|4733|25124
1659601800000|2022-08-04 08:30:00|4737.5|4736.5|4748.5|4747|4748.5|4747|4735.5|4734.5|14903
1659602100000|2022-08-04 08:35:00|4749|4747.5|4747.5|4747|4757|4756|4747.5|4747|10464
1659602400000|2022-08-04 08:40:00|4748|4746|4751.5|4750.5|4758|4757.5|4741|4739.5|23671
1659602700000|2022-08-04 08:45:00|4751|4750|4738|4736.5|4751.5|4750.5|4737.5|4736.5|18553
1659603000000|2022-08-04 08:50:00|4737.5|4737|4740|4739.5|4745.5|4743.5|4735|4733.5|13432
1659603300000|2022-08-04 08:55:00|4740.5|4740|4746.5|4745.5|4747|4746|4740.5|4740|18736
1659603600000|2022-08-04 09:00:00|4747|4746|4750|4749|4756.5|4755|4743.5|4743|23327
1659603900000|2022-08-04 09:05:00|4750.5|4749.5|4753|4752|4754|4752.5|4745|4744|14623
1659604200000|2022-08-04 09:10:00|4753.5|4752.5|4755|4754|4756|4755|4748.5|4747.5|21394
1659604500000|2022-08-04 09:15:00|4754.5|4753.5|4759|4758|4759|4758.5|4753.5|4753|18854
1659604800000|2022-08-04 09:20:00|4758.5|4757.5|4763|4762|4766.5|4766|4757.5|4756.5|19808
1659605100000|2022-08-04 09:25:00|4763.5|4762.5|4769|4768|4771.5|4770|4763|4762|33706
1659605400000|2022-08-04 09:30:00|4770|4768.5|4771.5|4770.5|4778|4776.5|4767|4766|24730
1659605700000|2022-08-04 09:35:00|4772|4771|4774.5|4774|4777.5|4776.5|4770.5|4769.5|13935
1659606000000|2022-08-04 09:40:00|4774|4773.5|4772.5|4771.5|4782|4781|4772|4771|14181
1659606300000|2022-08-04 09:45:00|4773|4772|4785|4784|4786|4785|4770|4769|39002
1659606600000|2022-08-04 09:50:00|4784.5|4783.5|4779|4778|4785.5|4784|4776.5|4775|17528
1659606900000|2022-08-04 09:55:00|4778.5|4777|4776.5|4775|4781.5|4780.5|4774.5|4772.5|7661
1659607200000|2022-08-04 10:00:00|4776|4774.5|4782|4781|4782|4781|4772.5|4771.5|13939
1659607500000|2022-08-04 10:05:00|4783|4781.5|4784|4783.5|4791.5|4791|4779|4777.5|17465
1659607800000|2022-08-04 10:10:00|4784.5|4782.5|4793.5|4792|4796.5|4795|4783.5|4782|5656
1659608100000|2022-08-04 10:15:00|4794|4792.5|4796.5|4795.5|4797.5|4796|4792|4790.5|6733
1659608400000|2022-08-04 10:20:00|4797.5|4796|4802.5|4801.5|4804.5|4803.5|4791|4790.5|12214
1659608700000|2022-08-04 10:25:00|4802|4801|4828.5|4827.5|4828.5|4828|4802|4801|25521
1659609000000|2022-08-04 10:30:00|4828|4827|4839.5|4838|4840.5|4839|4826.5|4825|13725
1659609300000|2022-08-04 10:35:00|4839|4837.5|4835|4833.5|4841.5|4840.5|4832.5|4830.5|6584
1659609600000|2022-08-04 10:40:00|4836.5|4834|4818|4817|4836.5|4835|4815.5|4814|7364
1659609900000|2022-08-04 10:45:00|4817.5|4816.5|4811|4809.5|4818|4817.5|4808|4806.5|13992
1659610200000|2022-08-04 10:50:00|4810.5|4809|4804.5|4803|4810.5|4809|4800|4799.5|17692
1659610500000|2022-08-04 10:55:00|4805.5|4803.5|4808|4806.5|4812.5|4810.5|4804|4803|9843
1659610800000|2022-08-04 11:00:00|4807.5|4805|4812.5|4810.5|4812.5|4810.5|4797.5|4795|14034
1659611100000|2022-08-04 11:05:00|4813|4811|4813|4812.5|4817|4815|4805|4804|8133
1659611400000|2022-08-04 11:10:00|4812.5|4812|4800.5|4799|4812.5|4812|4797|4795.5|8733
1659611700000|2022-08-04 11:15:00|4801|4799.5|4811|4809.5|4814.5|4812.5|4801|4799.5|9036
1659612000000|2022-08-04 11:20:00|4810.5|4810|4810|4809|4816.5|4815|4810|4809|6580
1659612300000|2022-08-04 11:25:00|4810.5|4809.5|4823.5|4822|4823.5|4822|4809.5|4808.5|9187
1659612600000|2022-08-04 11:30:00|4823|4821.5|4821.5|4821|4827|4825|4819.5|4818|7175
1659612900000|2022-08-04 11:35:00|4821|4820.5|4830|4829|4830.5|4829|4815|4814.5|14000
1659613200000|2022-08-04 11:40:00|4829.5|4828|4823|4821|4830|4828|4818|4817|14034
1659613500000|2022-08-04 11:45:00|4823.5|4821.5|4825.5|4824.5|4828|4826.5|4819|4817.5|9386
1659613800000|2022-08-04 11:50:00|4826.5|4824|4826|4825|4831|4829.5|4820|4819|12751
1659614100000|2022-08-04 11:55:00|4825.5|4825.5|4828|4827|4832.5|4832|4820.5|4819.5|8599
1659614400000|2022-08-04 12:00:00|4828.5|4827.5|4832.5|4831|4843.5|4841.5|4828|4827|507230
1659614700000|2022-08-04 12:05:00|4833|4830.5|4824|4822.5|4836|4835|4824|4822.5|6520
1659615000000|2022-08-04 12:10:00|4824.5|4822|4827.5|4826|4833|4831|4823|4821.5|8238
1659615300000|2022-08-04 12:15:00|4827|4826.5|4830|4829|4831.5|4830|4826|4824.5|9111
1659615600000|2022-08-04 12:20:00|4830.5|4829.5|4831|4830|4835|4834|4823.5|4822|10893
1659615900000|2022-08-04 12:25:00|4831.5|4830.5|4822.5|4821.5|4833.5|4831.5|4822.5|4821.5|5997
1659616200000|2022-08-04 12:30:00|4823|4822.5|4813.5|4812|4823|4822.5|4813.5|4812|17248
1659616500000|2022-08-04 12:35:00|4813|4812.5|4819|4817.5|4819|4818|4803|4802|13602
1659616800000|2022-08-04 12:40:00|4818.5|4818|4803.5|4802.5|4819|4818.5|4800.5|4799|15820
1659617100000|2022-08-04 12:45:00|4804|4803|4806.5|4805|4806.5|4805.5|4797.5|4796|22534
1659617400000|2022-08-04 12:50:00|4807|4805.5|4812|4811|4814|4812.5|4802|4801|10302
1659617700000|2022-08-04 12:55:00|4811.5|4810.5|4798|4797.5|4811.5|4810.5|4795.5|4794.5|11298
1659618000000|2022-08-04 13:00:00|4797.5|4796.5|4788|4787|4798|4797|4787.5|4786|18792
1659618300000|2022-08-04 13:05:00|4787.5|4786|4791|4790|4792.5|4791|4785|4784|19245
1659618600000|2022-08-04 13:10:00|4790.5|4789.5|4793|4792|4796.5|4795.5|4789.5|4789|13334
1659618900000|2022-08-04 13:15:00|4793.5|4792.5|4787|4786|4794.5|4794|4786|4785|14927
1659619200000|2022-08-04 13:20:00|4787.5|4786.5|4791|4789.5|4795|4793.5|4787.5|4786|23556
1659619500000|2022-08-04 13:25:00|4791.5|4790|4800|4798|4800|4799|4784.5|4783.5|40198
1659619800000|2022-08-04 13:30:00|4799.5|4798.5|4786|4785|4810|4809|4785.5|4783.5|106821
1659620100000|2022-08-04 13:35:00|4787|4785.5|4776|4775|4793.5|4792|4776|4775|44293
1659620400000|2022-08-04 13:40:00|4775.5|4774|4781.5|4780.5|4786|4785|4773|4772|31789
1659620700000|2022-08-04 13:45:00|4781|4780|4796|4795|4797.5|4796|4775|4774|31466
1659621000000|2022-08-04 13:50:00|4795.5|4794.5|4799|4798|4801.5|4800.5|4787.5|4787|27795
1659621300000|2022-08-04 13:55:00|4800|4798.5|4806.5|4805|4807|4806|4797|4795.5|28099
1659621600000|2022-08-04 14:00:00|4807.5|4805.5|4817.5|4816|4818|4817|4802.5|4801.5|34773
1659621900000|2022-08-04 14:05:00|4817|4815.5|4834|4832.5|4834.5|4833|4816|4814.5|22545
1659622200000|2022-08-04 14:10:00|4833.5|4833|4835.5|4834.5|4842.5|4841|4832|4831.5|34963
1659622500000|2022-08-04 14:15:00|4835|4835|4835.5|4834.5|4842|4841|4832|4831|41925
1659622800000|2022-08-04 14:20:00|4835|4835|4836|4835|4839|4837.5|4826|4825|24225
1659623100000|2022-08-04 14:25:00|4835.5|4835.5|4846.5|4845.5|4847|4846|4833|4831.5|65016
1659623400000|2022-08-04 14:30:00|4846|4846|4857|4856|4860.5|4859|4845|4844.5|27629
1659623700000|2022-08-04 14:35:00|4856.5|4855.5|4849.5|4848.5|4857.5|4856|4848|4847.5|18316
1659624000000|2022-08-04 14:40:00|4849|4848|4834.5|4833.5|4850.5|4850|4834.5|4833.5|20606
1659624300000|2022-08-04 14:45:00|4834|4832.5|4841.5|4840.5|4847|4846|4832.5|4831.5|30190
1659624600000|2022-08-04 14:50:00|4842|4841|4847.5|4846.5|4848.5|4847.5|4839|4838|65359
1659624900000|2022-08-04 14:55:00|4848|4847|4843|4842|4851.5|4851|4842.5|4841.5|16948
1659625200000|2022-08-04 15:00:00|4842.5|4841.5|4830.5|4830|4844.5|4844|4830|4829|22337
1659625500000|2022-08-04 15:05:00|4831|4830.5|4827|4825.5|4835.5|4834|4826.5|4825|23196
1659625800000|2022-08-04 15:10:00|4826.5|4826.5|4828|4827.5|4829.5|4828.5|4824|4823|31401
1659626100000|2022-08-04 15:15:00|4827.5|4827|4833|4832|4835.5|4834.5|4825|4824|20936
1659626400000|2022-08-04 15:20:00|4832.5|4832.5|4830|4829.5|4835.5|4835|4829.5|4829|62649
1659626700000|2022-08-04 15:25:00|4830.5|4829|4831.5|4830|4834|4833|4829|4827.5|44689
1659682800000|2022-08-05 07:00:00|4883.5|4860.5|4877|4873.5|4884|4877|4872|4860.5|40231
1659683100000|2022-08-05 07:05:00|4876.5|4874|4879.5|4877.5|4882|4880|4870.5|4869|31813
1659683400000|2022-08-05 07:10:00|4879|4877|4875|4874.5|4879|4877|4860.5|4860|13468
1659683700000|2022-08-05 07:15:00|4875.5|4875|4875.5|4873|4882.5|4880.5|4874.5|4873|12417
1659684000000|2022-08-05 07:20:00|4875|4873.5|4864.5|4863|4877.5|4876|4862|4860.5|9897
1659684300000|2022-08-05 07:25:00|4864|4862.5|4853.5|4851.5|4866|4864|4853|4851.5|4829
1659684600000|2022-08-05 07:30:00|4853|4850|4846|4844.5|4856|4854.5|4845.5|4844|14932
1659684900000|2022-08-05 07:35:00|4845.5|4844|4847|4845.5|4850.5|4849|4841.5|4840.5|8371
1659685200000|2022-08-05 07:40:00|4847.5|4846|4856|4854|4859|4857|4845|4843.5|4704
1659685500000|2022-08-05 07:45:00|4856.5|4854.5|4860|4858.5|4860|4859|4850.5|4849|12582
1659685800000|2022-08-05 07:50:00|4859.5|4858|4863|4862|4863|4862|4856.5|4855.5|6632
1659686100000|2022-08-05 07:55:00|4862.5|4861.5|4867.5|4865.5|4870.5|4869|4861|4859.5|3281
1659686400000|2022-08-05 08:00:00|4867|4865|4867|4866.5|4872|4870.5|4861|4859.5|4509
1659686700000|2022-08-05 08:05:00|4866.5|4866|4874|4873|4876.5|4875.5|4863.5|4862.5|8083
1659687000000|2022-08-05 08:10:00|4873.5|4872.5|4865|4864|4874|4873.5|4861.5|4861|11012
1659687300000|2022-08-05 08:15:00|4866|4864.5|4861|4860|4866|4865|4860|4858.5|6188
1659687600000|2022-08-05 08:20:00|4860.5|4859.5|4862|4861|4866|4865|4859|4858|3888
1659687900000|2022-08-05 08:25:00|4862.5|4861.5|4862|4861.5|4868.5|4867|4861|4859.5|8768
1659688200000|2022-08-05 08:30:00|4863|4862|4864|4862.5|4866|4865|4861.5|4860.5|7545
1659688500000|2022-08-05 08:35:00|4863.5|4862|4867|4866.5|4867.5|4867|4862.5|4861|8705
1659688800000|2022-08-05 08:40:00|4867.5|4866|4866|4864.5|4869|4867.5|4862.5|4861|5625
1659689100000|2022-08-05 08:45:00|4866.5|4865|4870|4868.5|4870|4868.5|4862.5|4861.5|7399
1659689400000|2022-08-05 08:50:00|4870.5|4869|4877|4875.5|4877.5|4875.5|4870|4869|5472
1659689700000|2022-08-05 08:55:00|4877.5|4876|4870|4868.5|4877.5|4877|4868|4867.5|5865
1659690000000|2022-08-05 09:00:00|4869.5|4869|4869.5|4868.5|4872|4871.5|4867.5|4867|9090
1659690300000|2022-08-05 09:05:00|4869|4868|4864|4863|4869|4868.5|4860.5|4859.5|8882
1659690600000|2022-08-05 09:10:00|4863.5|4862.5|4871|4870.5|4871|4870.5|4863|4862|6702
1659690900000|2022-08-05 09:15:00|4872|4871|4875|4874.5|4878|4877|4871|4870.5|9758
1659691200000|2022-08-05 09:20:00|4874.5|4874|4876.5|4875|4877|4876.5|4872.5|4872|11484
1659691500000|2022-08-05 09:25:00|4877.5|4875.5|4876.5|4875.5|4880|4878.5|4875|4874|6309
1659691800000|2022-08-05 09:30:00|4876|4875|4875.5|4874.5|4878|4877.5|4874.5|4873.5|8867
1659692100000|2022-08-05 09:35:00|4876|4875|4876|4875.5|4881.5|4880.5|4875.5|4875|12855
1659692400000|2022-08-05 09:40:00|4875.5|4875|4877|4876.5|4881.5|4880|4875|4874.5|25454
1659692700000|2022-08-05 09:45:00|4876.5|4876|4870|4869|4876.5|4876|4869.5|4869|8380
1659693000000|2022-08-05 09:50:00|4870.5|4869.5|4875|4874|4875|4874.5|4867.5|4866.5|8896
1659693300000|2022-08-05 09:55:00|4874.5|4873.5|4873.5|4873|4877.5|4876.5|4870|4869.5|7548
1659693600000|2022-08-05 10:00:00|4874|4872.5|4873|4872|4878.5|4877.5|4871|4870.5|8180
1659693900000|2022-08-05 10:05:00|4872.5|4871|4878|4877|4881.5|4880.5|4871.5|4870.5|7624
1659694200000|2022-08-05 10:10:00|4877.5|4876.5|4874.5|4873.5|4877.5|4876.5|4873|4872.5|4422
1659694500000|2022-08-05 10:15:00|4875|4874|4877.5|4877|4877.5|4877|4874.5|4874|6520
1659694800000|2022-08-05 10:20:00|4878|4876.5|4878|4877|4879|4878|4876|4875|6890
1659695100000|2022-08-05 10:25:00|4877.5|4876|4878.5|4877.5|4881.5|4880.5|4875|4874.5|7852
1659695400000|2022-08-05 10:30:00|4878|4878|4876.5|4876|4880|4879|4875.5|4875|4897
1659695700000|2022-08-05 10:35:00|4877|4876.5|4872|4871|4877|4876.5|4871.5|4870.5|3800
1659696000000|2022-08-05 10:40:00|4871.5|4870.5|4872|4871.5|4872.5|4871.5|4868|4867|4208
1659696300000|2022-08-05 10:45:00|4871.5|4871|4868.5|4868|4872|4871|4867.5|4866.5|4316
1659696600000|2022-08-05 10:50:00|4868|4867.5|4870|4869|4870.5|4869.5|4868|4867|3628
1659696900000|2022-08-05 10:55:00|4869.5|4869.5|4865.5|4864.5|4870|4869.5|4860.5|4859.5|10132
1659697200000|2022-08-05 11:00:00|4865|4864|4868|4866.5|4871.5|4870|4864.5|4863.5|4416
1659697500000|2022-08-05 11:05:00|4867.5|4866|4862.5|4862|4870|4869|4862|4860.5|3933
1659697800000|2022-08-05 11:10:00|4863|4862.5|4866|4865|4868|4866.5|4861.5|4860|2997
1659698100000|2022-08-05 11:15:00|4865.5|4864.5|4868|4866.5|4869|4867.5|4862|4861.5|6821
1659698400000|2022-08-05 11:20:00|4868.5|4867|4866|4865.5|4868.5|4867|4862.5|4861.5|2156
1659698700000|2022-08-05 11:25:00|4866.5|4865|4870|4868.5|4871.5|4870.5|4866.5|4865|5111
1659699000000|2022-08-05 11:30:00|4869.5|4869|4866.5|4865|4871|4870|4864|4863|9431
1659699300000|2022-08-05 11:35:00|4866|4864.5|4863.5|4862|4867|4865.5|4863|4861.5|2559
1659699600000|2022-08-05 11:40:00|4863|4861.5|4865|4863.5|4866|4865.5|4862|4861|3524
1659699900000|2022-08-05 11:45:00|4864.5|4864|4867.5|4866.5|4868.5|4868|4859|4858|16765
1659700200000|2022-08-05 11:50:00|4868|4866|4869.5|4868.5|4873|4872|4868|4866|5183
1659700500000|2022-08-05 11:55:00|4869|4868|4869.5|4868|4869.5|4868.5|4865.5|4864.5|2421
1659700800000|2022-08-05 12:00:00|4869|4868.5|4870|4868.5|4871.5|4870|4867.5|4866|4916
1659701100000|2022-08-05 12:05:00|4870.5|4869|4875|4874.5|4875.5|4875|4870.5|4869|2229
1659701400000|2022-08-05 12:10:00|4875.5|4875|4875|4874|4876.5|4875.5|4872|4871.5|4451
1659701700000|2022-08-05 12:15:00|4874.5|4873.5|4876.5|4875|4881|4879.5|4874|4873|7295
1659702000000|2022-08-05 12:20:00|4876|4874.5|4879.5|4878.5|4881|4880|4874|4873|9452
1659702300000|2022-08-05 12:25:00|4879|4878|4878.5|4877.5|4881.5|4880|4876.5|4875|11757
1659702600000|2022-08-05 12:30:00|4877.5|4875.5|4851.5|4850.5|4878.5|4877.5|4850.5|4849|36556
1659702900000|2022-08-05 12:35:00|4852.5|4851|4857|4856.5|4865.5|4863.5|4849.5|4849|10102
1659703200000|2022-08-05 12:40:00|4857.5|4857|4857|4856|4863.5|4862.5|4850.5|4848.5|7685
1659703500000|2022-08-05 12:45:00|4856.5|4855|4845|4843|4857.5|4855.5|4843.5|4842.5|4486
1659703800000|2022-08-05 12:50:00|4844.5|4842.5|4852|4850.5|4852.5|4851|4842.5|4841.5|12646
1659704100000|2022-08-05 12:55:00|4852.5|4851|4854|4853|4855|4854.5|4843.5|4842|8288
1659704400000|2022-08-05 13:00:00|4853.5|4852|4848.5|4847.5|4855|4853.5|4848.5|4846.5|8803
1659704700000|2022-08-05 13:05:00|4849|4848|4843.5|4842.5|4853.5|4852|4843.5|4842|6866
1659705000000|2022-08-05 13:10:00|4843|4842|4841|4840|4844.5|4843.5|4836.5|4835.5|14655
1659705300000|2022-08-05 13:15:00|4841.5|4840.5|4845.5|4844|4847.5|4846.5|4840.5|4840|8720
1659705600000|2022-08-05 13:20:00|4845|4843.5|4844|4843|4849|4848|4841.5|4841|8395
1659705900000|2022-08-05 13:25:00|4843.5|4842|4838.5|4837.5|4845.5|4845|4835.5|4835|27057
1659706200000|2022-08-05 13:30:00|4839.5|4838|4840.5|4839.5|4848.5|4847|4823|4822.5|47293
1659706500000|2022-08-05 13:35:00|4841.5|4840|4844.5|4843.5|4846|4844.5|4832.5|4831.5|23909
1659706800000|2022-08-05 13:40:00|4844|4843|4856|4855.5|4859|4858|4843|4842|48385
1659707100000|2022-08-05 13:45:00|4856.5|4856|4865.5|4865|4869|4868|4850.5|4849.5|53109
1659707400000|2022-08-05 13:50:00|4866|4865.5|4873.5|4872|4875|4874.5|4865.5|4864|33447
1659707700000|2022-08-05 13:55:00|4874.5|4872.5|4890|4889|4892|4890.5|4874.5|4872.5|23415
1659708000000|2022-08-05 14:00:00|4889.5|4889.5|4907|4906.5|4910|4908.5|4884|4883|41678
1659708300000|2022-08-05 14:05:00|4906.5|4906|4911.5|4910.5|4914.5|4913|4904|4903|28828
1659708600000|2022-08-05 14:10:00|4912|4911|4917|4916|4919.5|4919|4907.5|4907|32782
1659708900000|2022-08-05 14:15:00|4917.5|4916.5|4918.5|4917.5|4923|4921.5|4916|4915|45807
1659709200000|2022-08-05 14:20:00|4919|4918|4932.5|4932|4932.5|4932|4919|4918|31346
1659709500000|2022-08-05 14:25:00|4933|4932.5|4953|4951.5|4953|4951.5|4931.5|4931|47303
1659709800000|2022-08-05 14:30:00|4952.5|4951|4944|4943|4955|4954|4943|4941.5|29086
1659710100000|2022-08-05 14:35:00|4944.5|4943.5|4954|4953|4955.5|4954|4942|4941.5|22867
1659710400000|2022-08-05 14:40:00|4954.5|4953.5|4954.5|4954|4963|4961.5|4952.5|4952|28105
1659710700000|2022-08-05 14:45:00|4955|4953.5|4959|4958|4962.5|4962|4953.5|4952.5|20470
1659711000000|2022-08-05 14:50:00|4959.5|4957.5|4963.5|4963|4963.5|4963|4958|4957|16742
1659711300000|2022-08-05 14:55:00|4964|4963.5|4972|4971.5|4975.5|4974.5|4963.5|4963|42339
1659711600000|2022-08-05 15:00:00|4972.5|4972|4957.5|4957|4972.5|4972|4952|4951|41873
1659711900000|2022-08-05 15:05:00|4958|4956.5|4948|4947.5|4960|4958.5|4946|4944.5|35519
1659712200000|2022-08-05 15:10:00|4947.5|4947|4931.5|4930.5|4948.5|4948|4931.5|4930|15093
1659712500000|2022-08-05 15:15:00|4931|4930|4930.5|4930|4933|4932.5|4925.5|4924.5|23939
1659712800000|2022-08-05 15:20:00|4931|4930.5|4921.5|4920.5|4932.5|4932|4918.5|4918|43095
1659713100000|2022-08-05 15:25:00|4921|4920|4911.5|4909|4922|4921.5|4911|4909|46339
1659942000000|2022-08-08 07:00:00|4965|4952.5|4952.5|4949|4968|4961.5|4945.5|4939|39515
1659942300000|2022-08-08 07:05:00|4954.5|4949.5|4945.5|4945|4971.5|4968|4945.5|4944.5|38972
1659942600000|2022-08-08 07:10:00|4946|4945.5|4967.5|4966|4971|4968.5|4945.5|4944.5|42330
1659942900000|2022-08-08 07:15:00|4967|4965.5|4972|4970.5|4974|4972|4965.5|4964.5|12410
1659943200000|2022-08-08 07:20:00|4971.5|4970|4967.5|4966.5|4978|4976.5|4967.5|4966.5|9696
1659943500000|2022-08-08 07:25:00|4968|4967|4969.5|4968.5|4972|4971.5|4964|4963|17405
1659943800000|2022-08-08 07:30:00|4970|4969|4952|4951|4972.5|4971|4952|4951|31813
1659944100000|2022-08-08 07:35:00|4952.5|4951.5|4940.5|4939.5|4953.5|4953|4936|4934|14246
1659944400000|2022-08-08 07:40:00|4940|4939|4946.5|4945.5|4949.5|4947.5|4939.5|4939|10546
1659944700000|2022-08-08 07:45:00|4946|4945|4946|4945|4952|4950.5|4943.5|4941.5|8281
1659945000000|2022-08-08 07:50:00|4945.5|4945.5|4952.5|4951|4953.5|4952|4944.5|4943|8769
1659945300000|2022-08-08 07:55:00|4952|4951.5|4957|4955.5|4957|4955.5|4942.5|4942|10745
1659945600000|2022-08-08 08:00:00|4957.5|4955|4957|4955.5|4958.5|4957.5|4948|4946|10297
1659945900000|2022-08-08 08:05:00|4958|4956|4953|4952|4959.5|4958.5|4951.5|4950|8817
1659946200000|2022-08-08 08:10:00|4952.5|4951.5|4944.5|4943.5|4956|4954|4944|4943.5|8159
1659946500000|2022-08-08 08:15:00|4945|4944|4944.5|4944|4948|4947.5|4943|4942.5|7516
1659946800000|2022-08-08 08:20:00|4945|4944.5|4947|4946|4951|4950.5|4945|4944|12115
1659947100000|2022-08-08 08:25:00|4946.5|4945.5|4951.5|4950.5|4955|4953|4945|4944|11239
1659947400000|2022-08-08 08:30:00|4952|4951|4947|4945.5|4954|4953.5|4944|4943.5|13444
1659947700000|2022-08-08 08:35:00|4947.5|4946|4949|4947.5|4956.5|4955.5|4946|4945.5|19732
1659948000000|2022-08-08 08:40:00|4948.5|4947|4946|4944.5|4952.5|4951|4945|4944|10483
1659948300000|2022-08-08 08:45:00|4945.5|4944|4945|4944|4950.5|4949.5|4943.5|4943|11773
1659948600000|2022-08-08 08:50:00|4945.5|4944.5|4939|4938|4945.5|4944.5|4936|4934|22777
1659948900000|2022-08-08 08:55:00|4938.5|4937.5|4940.5|4939.5|4941.5|4940.5|4934.5|4934|10449
1659949200000|2022-08-08 09:00:00|4941|4940|4935|4934|4943|4942|4934.5|4934|11734
1659949500000|2022-08-08 09:05:00|4934.5|4933.5|4937|4935.5|4940|4939.5|4933.5|4932.5|13923
1659949800000|2022-08-08 09:10:00|4937.5|4936|4929.5|4928.5|4938.5|4937.5|4929.5|4928.5|8315
1659950100000|2022-08-08 09:15:00|4930|4929|4929|4928|4930|4929|4924.5|4923.5|7811
1659950400000|2022-08-08 09:20:00|4928.5|4927.5|4940.5|4939.5|4942.5|4942|4928|4927|13900
1659950700000|2022-08-08 09:25:00|4940|4940|4954|4953|4955.5|4954|4939.5|4939|13294
1659951000000|2022-08-08 09:30:00|4953.5|4952.5|4952.5|4951|4958.5|4957|4951|4950|9915
1659951300000|2022-08-08 09:35:00|4952|4950.5|4956.5|4956|4957.5|4957|4950|4949.5|12835
1659951600000|2022-08-08 09:40:00|4957|4955.5|4956|4955|4961|4960|4953|4952|14086
1659951900000|2022-08-08 09:45:00|4955.5|4954|4953|4952.5|4959|4958.5|4953|4952|19380
1659952200000|2022-08-08 09:50:00|4952.5|4952|4951|4950|4953|4952|4948|4947|6682
1659952500000|2022-08-08 09:55:00|4951.5|4950.5|4945|4943.5|4955.5|4954.5|4944|4943|8798
1659952800000|2022-08-08 10:00:00|4945.5|4944|4946.5|4945.5|4948.5|4947|4942.5|4941|7584
1659953100000|2022-08-08 10:05:00|4947|4946|4950.5|4950|4953|4952.5|4946.5|4945|10045
1659953400000|2022-08-08 10:10:00|4951|4950.5|4945.5|4944.5|4951.5|4950.5|4945|4944|4202
1659953700000|2022-08-08 10:15:00|4946.5|4945|4953.5|4952|4954|4953|4945.5|4944.5|8992
1659954000000|2022-08-08 10:20:00|4953|4951.5|4945.5|4943.5|4953|4952.5|4944.5|4943|4992
1659954300000|2022-08-08 10:25:00|4946|4944|4951.5|4950.5|4951.5|4950.5|4945.5|4944|4395
1659954600000|2022-08-08 10:30:00|4952|4951|4949|4948|4954.5|4953.5|4948|4947.5|8042
1659954900000|2022-08-08 10:35:00|4948.5|4947.5|4948.5|4947.5|4953|4952.5|4947.5|4946.5|7086
1659955200000|2022-08-08 10:40:00|4948|4946.5|4953.5|4953|4954|4953|4947.5|4946.5|7741
1659955500000|2022-08-08 10:45:00|4953|4952.5|4951|4950|4954|4953|4950.5|4950|5234
1659955800000|2022-08-08 10:50:00|4951.5|4950.5|4949.5|4948.5|4954|4953.5|4949|4948.5|20703
1659956100000|2022-08-08 10:55:00|4949|4948|4946.5|4945.5|4950.5|4949.5|4944.5|4943.5|15751
1659956400000|2022-08-08 11:00:00|4946|4945|4940.5|4940|4946|4945|4939|4938|11222
1659956700000|2022-08-08 11:05:00|4941|4939.5|4947|4946|4947.5|4946|4938|4937.5|10250
1659957000000|2022-08-08 11:10:00|4946.5|4945.5|4945|4944|4947.5|4947|4938.5|4937.5|13014
1659957300000|2022-08-08 11:15:00|4944.5|4943.5|4939|4938|4944.5|4943.5|4937.5|4935.5|8420
1659957600000|2022-08-08 11:20:00|4938.5|4937.5|4935|4934|4942|4941.5|4934.5|4933|8127
1659957900000|2022-08-08 11:25:00|4935.5|4934.5|4935|4934|4942|4941|4934.5|4934|10566
1659958200000|2022-08-08 11:30:00|4935.5|4935|4938.5|4937.5|4943.5|4943|4935|4934.5|8541
1659958500000|2022-08-08 11:35:00|4938|4938|4942|4941.5|4942|4941.5|4938|4936.5|8424
1659958800000|2022-08-08 11:40:00|4942.5|4942|4937.5|4936|4944.5|4943.5|4937.5|4936|5222
1659959100000|2022-08-08 11:45:00|4938|4936.5|4942.5|4942|4944|4943|4938|4936|9920
1659959400000|2022-08-08 11:50:00|4942|4941|4949.5|4948.5|4949.5|4948.5|4941|4940|6385
1659959700000|2022-08-08 11:55:00|4950|4949|4947|4946|4951.5|4951|4946.5|4945.5|12290
1659960000000|2022-08-08 12:00:00|4947.5|4946.5|4951.5|4950|4951.5|4950|4946|4945.5|9670
1659960300000|2022-08-08 12:05:00|4951|4949.5|4946.5|4945.5|4951|4950|4945.5|4945|11461
1659960600000|2022-08-08 12:10:00|4946|4945|4943|4942.5|4946|4945.5|4942.5|4941.5|6913
1659960900000|2022-08-08 12:15:00|4942.5|4942|4942|4941|4943.5|4942.5|4938.5|4937.5|10344
1659961200000|2022-08-08 12:20:00|4941.5|4941.5|4941.5|4941|4945|4944.5|4938.5|4938|10007
1659961500000|2022-08-08 12:25:00|4941|4940.5|4955|4954|4955|4954|4940|4939.5|10657
1659961800000|2022-08-08 12:30:00|4954.5|4953.5|4967.5|4967|4968|4967.5|4953|4951.5|27985
1659962100000|2022-08-08 12:35:00|4968|4967.5|4973|4971.5|4975.5|4974.5|4968|4967|16366
1659962400000|2022-08-08 12:40:00|4972.5|4971|4961|4960.5|4972.5|4971|4959.5|4959|19263
1659962700000|2022-08-08 12:45:00|4961.5|4961|4975|4974|4978|4977|4959|4958|19279
1659963000000|2022-08-08 12:50:00|4974.5|4973.5|4976|4974.5|4977|4976|4973|4972|6898
1659963300000|2022-08-08 12:55:00|4975.5|4975|4981|4980.5|4981|4980.5|4973.5|4972.5|9135
1659963600000|2022-08-08 13:00:00|4980.5|4980|4970.5|4969.5|4981.5|4980.5|4964.5|4963.5|21455
1659963900000|2022-08-08 13:05:00|4971|4969|4975|4974|4978|4977|4971|4969|17422
1659964200000|2022-08-08 13:10:00|4974.5|4974.5|4970.5|4969.5|4979|4978|4967.5|4967|14085
1659964500000|2022-08-08 13:15:00|4970|4969|4982|4980.5|4983|4982|4968.5|4967|12459
1659964800000|2022-08-08 13:20:00|4982.5|4981|4986.5|4985.5|4988.5|4988|4980|4979.5|23354
1659965100000|2022-08-08 13:25:00|4987|4986|4991|4990|4991|4990.5|4986|4985|19987
1659965400000|2022-08-08 13:30:00|4991.5|4990.5|5001|5000|5005|5004|4984|4983|106875
1659965700000|2022-08-08 13:35:00|5002|5001|5003|5002|5017|5015|5002|5001|43869
1659966000000|2022-08-08 13:40:00|5004|5001|4999.5|4999|5007|5005|4995|4994.5|37947
1659966300000|2022-08-08 13:45:00|5000|4998.5|5004|5003|5008|5007|4998.5|4997.5|29938
1659966600000|2022-08-08 13:50:00|5005|5004|4997.5|4996.5|5009|5007|4997|4996|38107
1659966900000|2022-08-08 13:55:00|4997|4996|4995|4994.5|4999.5|4998.5|4991|4989.5|20232
1659967200000|2022-08-08 14:00:00|4996|4995|4991.5|4990.5|5001|5000|4990|4989|25251
1659967500000|2022-08-08 14:05:00|4991|4990|4977|4976|4991|4990|4975|4973.5|16873
1659967800000|2022-08-08 14:10:00|4976.5|4975.5|4972.5|4971.5|4981|4980.5|4969.5|4969|19226
1659968100000|2022-08-08 14:15:00|4973.5|4972|4970.5|4969.5|4975.5|4974|4968.5|4967.5|27777
1659968400000|2022-08-08 14:20:00|4971.5|4970|4973|4972.5|4974.5|4974|4965|4963.5|20238
1659968700000|2022-08-08 14:25:00|4973.5|4972|4967.5|4966.5|4973.5|4973|4961.5|4961|24116
1659969000000|2022-08-08 14:30:00|4967|4966|4963.5|4963|4971.5|4970.5|4963|4962.5|24483
1659969300000|2022-08-08 14:35:00|4963|4962.5|4957|4956.5|4964.5|4963.5|4955.5|4955|20098
1659969600000|2022-08-08 14:40:00|4957.5|4956|4953|4952.5|4959|4958.5|4951.5|4951|290766
1659969900000|2022-08-08 14:45:00|4952.5|4952|4944|4943|4953.5|4953|4942.5|4941.5|22354
1659970200000|2022-08-08 14:50:00|4944.5|4943.5|4950|4949|4951|4950|4942.5|4942|19249
1659970500000|2022-08-08 14:55:00|4949.5|4948.5|4945.5|4944.5|4950.5|4950|4941.5|4940.5|27137
1659970800000|2022-08-08 15:00:00|4946|4945|4942.5|4941.5|4948.5|4948|4942|4941.5|30297
1659971100000|2022-08-08 15:05:00|4942|4942|4949|4948|4949.5|4948.5|4941.5|4940|23762
1659971400000|2022-08-08 15:10:00|4948.5|4947.5|4950.5|4949.5|4951|4950|4943.5|4943|23812
1659971700000|2022-08-08 15:15:00|4950|4949|4943.5|4943|4950|4949.5|4942|4941|23848
1659972000000|2022-08-08 15:20:00|4943|4942.5|4950|4949|4950.5|4950|4942.5|4941.5|25993
1659972300000|2022-08-08 15:25:00|4949.5|4948.5|4951|4949.5|4953.5|4951.5|4945.5|4944|71176
1660028400000|2022-08-09 07:00:00|4957|4936.5|4943|4939|4961|4959.5|4938|4935.5|40773
1660028700000|2022-08-09 07:05:00|4944|4939.5|4941|4938.5|4947|4945|4936|4935|23098
1660029000000|2022-08-09 07:10:00|4941.5|4939|4946|4944|4948.5|4946.5|4933.5|4932.5|25505
1660029300000|2022-08-09 07:15:00|4945.5|4943.5|4935.5|4934.5|4946|4943.5|4934.5|4932|16326
1660029600000|2022-08-09 07:20:00|4936|4935|4935|4933|4942|4940|4930|4928|9349
1660029900000|2022-08-09 07:25:00|4934.5|4933.5|4928|4926.5|4939|4937.5|4927|4925.5|10212
1660030200000|2022-08-09 07:30:00|4928.5|4927|4933.5|4932|4935|4933.5|4923|4922|10229
1660030500000|2022-08-09 07:35:00|4934|4932.5|4939.5|4938|4941.5|4940.5|4933|4932.5|10762
1660030800000|2022-08-09 07:40:00|4940.5|4938.5|4935.5|4934.5|4942|4941|4935|4933.5|9006
1660031100000|2022-08-09 07:45:00|4935|4934|4934.5|4933.5|4939|4938|4933.5|4932|10954
1660031400000|2022-08-09 07:50:00|4934|4933|4927|4926|4934|4933|4924.5|4923.5|39312
1660031700000|2022-08-09 07:55:00|4927.5|4926.5|4933|4932|4935|4934.5|4927|4925.5|8414
1660032000000|2022-08-09 08:00:00|4933.5|4932.5|4940|4938.5|4941.5|4940|4930|4928|7199
1660032300000|2022-08-09 08:05:00|4939.5|4939|4939.5|4938|4950.5|4949.5|4938|4937.5|12148
1660032600000|2022-08-09 08:10:00|4939|4937.5|4943|4942|4943|4942|4938.5|4936.5|4121
1660032900000|2022-08-09 08:15:00|4943.5|4942.5|4952|4950.5|4954|4952.5|4943|4942|8429
1660033200000|2022-08-09 08:20:00|4952.5|4951|4958.5|4957|4960.5|4958.5|4951|4950.5|9159
1660033500000|2022-08-09 08:25:00|4958|4956|4955|4953.5|4958.5|4957.5|4953|4952|7081
1660033800000|2022-08-09 08:30:00|4954.5|4953|4957|4956|4964|4962|4953|4951.5|10963
1660034100000|2022-08-09 08:35:00|4956.5|4955.5|4959|4957.5|4960|4959|4955.5|4953.5|3535
1660034400000|2022-08-09 08:40:00|4958.5|4957|4958|4957|4959.5|4958.5|4956.5|4955|4223
1660034700000|2022-08-09 08:45:00|4957.5|4956.5|4953.5|4952|4960|4958.5|4952.5|4951.5|10648
1660035000000|2022-08-09 08:50:00|4954|4952.5|4946.5|4945.5|4957|4955.5|4946|4944.5|18402
1660035300000|2022-08-09 08:55:00|4946|4945|4949|4948.5|4949|4948.5|4941.5|4941|8848
1660035600000|2022-08-09 09:00:00|4949.5|4949|4949|4948|4952|4950|4945|4944|3819
1660035900000|2022-08-09 09:05:00|4948.5|4947.5|4949.5|4948.5|4952|4950.5|4945|4943.5|3632
1660036200000|2022-08-09 09:10:00|4949|4948|4949.5|4948.5|4955|4953.5|4947.5|4946|7087
1660036500000|2022-08-09 09:15:00|4949|4948|4947.5|4946.5|4949.5|4949|4946|4945.5|4679
1660036800000|2022-08-09 09:20:00|4947|4947|4945.5|4944.5|4949|4948.5|4943.5|4942.5|4456
1660037100000|2022-08-09 09:25:00|4945|4943.5|4943|4941.5|4945.5|4944|4941|4940|8692
1660037400000|2022-08-09 09:30:00|4942.5|4941|4945.5|4944.5|4946.5|4945|4941.5|4941|9936
1660037700000|2022-08-09 09:35:00|4945|4945|4942.5|4941.5|4945.5|4945|4942|4941|8877
1660038000000|2022-08-09 09:40:00|4942|4941|4943.5|4942|4944|4943|4939.5|4938.5|8223
1660038300000|2022-08-09 09:45:00|4943|4941.5|4940|4939|4944.5|4944|4940|4939|4698
1660038600000|2022-08-09 09:50:00|4940.5|4939.5|4942.5|4941.5|4946.5|4945.5|4940.5|4939.5|7017
1660038900000|2022-08-09 09:55:00|4942|4942|4942|4940.5|4945|4944|4940.5|4940|5378
1660039200000|2022-08-09 10:00:00|4941.5|4940|4939|4938|4942.5|4942|4936.5|4935.5|8468
1660039500000|2022-08-09 10:05:00|4939.5|4938.5|4926|4925|4941|4939.5|4926|4925|11450
1660039800000|2022-08-09 10:10:00|4926.5|4925.5|4921.5|4920|4928|4926.5|4920.5|4920|9153
1660040100000|2022-08-09 10:15:00|4921|4919.5|4924|4922.5|4926|4924.5|4916.5|4915|9481
1660040400000|2022-08-09 10:20:00|4923.5|4923|4931|4929.5|4933|4931|4920|4919|9817
1660040700000|2022-08-09 10:25:00|4931.5|4930|4940|4938|4942.5|4941.5|4931|4929.5|13880
1660041000000|2022-08-09 10:30:00|4939.5|4938.5|4934|4933|4939.5|4938.5|4934|4932|6198
1660041300000|2022-08-09 10:35:00|4933.5|4932|4937|4935|4937.5|4936.5|4925|4924|6481
1660041600000|2022-08-09 10:40:00|4937.5|4935.5|4935|4933.5|4939|4937|4931|4930|4412
1660041900000|2022-08-09 10:45:00|4934.5|4933|4932.5|4931.5|4935.5|4934|4928.5|4927.5|6462
1660042200000|2022-08-09 10:50:00|4933|4932|4937.5|4936.5|4940|4938.5|4930|4929.5|5465
1660042500000|2022-08-09 10:55:00|4937|4936|4939.5|4938.5|4940|4939|4931|4929.5|5224
1660042800000|2022-08-09 11:00:00|4940|4939|4944|4943|4945|4944|4935|4933.5|7645
1660043100000|2022-08-09 11:05:00|4944.5|4943.5|4943.5|4942|4945.5|4944|4939.5|4939|3794
1660043400000|2022-08-09 11:10:00|4944|4942.5|4942.5|4941|4948|4946.5|4941.5|4940.5|4673
1660043700000|2022-08-09 11:15:00|4942|4940.5|4947.5|4946.5|4949|4948|4941.5|4940.5|13045
1660044000000|2022-08-09 11:20:00|4948.5|4947|4946.5|4945.5|4949|4947.5|4944|4943|9650
1660044300000|2022-08-09 11:25:00|4947|4946|4944.5|4943.5|4947.5|4946.5|4943.5|4942.5|6191
1660044600000|2022-08-09 11:30:00|4944|4943|4950.5|4949.5|4950.5|4949.5|4943|4942.5|11683
1660044900000|2022-08-09 11:35:00|4950|4950|4949.5|4948.5|4954.5|4953|4947.5|4946.5|6268
1660045200000|2022-08-09 11:40:00|4948.5|4948|4948|4947.5|4950|4949|4944.5|4944|11620
1660045500000|2022-08-09 11:45:00|4948.5|4948|4951.5|4950.5|4951.5|4950.5|4945|4944|15938
1660045800000|2022-08-09 11:50:00|4951|4951|4954.5|4954|4956.5|4955|4951|4950.5|12916
1660046100000|2022-08-09 11:55:00|4954|4953.5|4954.5|4953.5|4956|4955.5|4953.5|4952.5|6811
1660046400000|2022-08-09 12:00:00|4955|4954|4957|4956|4960|4958.5|4954|4953.5|9645
1660046700000|2022-08-09 12:05:00|4956.5|4955.5|4955|4954|4962|4961|4955|4954|15635
1660047000000|2022-08-09 12:10:00|4955.5|4954.5|4957|4956|4957|4956|4952|4951|10630
1660047300000|2022-08-09 12:15:00|4956.5|4955.5|4947|4946.5|4957|4955.5|4946.5|4946|5863
1660047600000|2022-08-09 12:20:00|4947.5|4946|4952|4950.5|4952|4950.5|4947.5|4946|8794
1660047900000|2022-08-09 12:25:00|4952.5|4951|4949.5|4948|4952.5|4951|4945.5|4945|4979
1660048200000|2022-08-09 12:30:00|4949|4947.5|4946|4945|4949|4947.5|4942|4941.5|12837
1660048500000|2022-08-09 12:35:00|4947|4945.5|4945|4943.5|4949|4948.5|4944.5|4943.5|6141
1660048800000|2022-08-09 12:40:00|4945.5|4944|4946|4945|4950.5|4949|4945|4943.5|7543
1660049100000|2022-08-09 12:45:00|4945.5|4945.5|4943.5|4942.5|4948.5|4948|4941.5|4940|5793
1660049400000|2022-08-09 12:50:00|4944|4943|4947.5|4946.5|4948|4947|4942|4940.5|6623
1660049700000|2022-08-09 12:55:00|4948|4947|4950|4949|4952|4951|4947.5|4946.5|3484
1660050000000|2022-08-09 13:00:00|4950.5|4949.5|4955|4954|4957|4956|4949.5|4948|18146
1660050300000|2022-08-09 13:05:00|4955.5|4954.5|4963|4961.5|4964|4962.5|4955.5|4954|14816
1660050600000|2022-08-09 13:10:00|4963.5|4962|4967.5|4966|4973|4971.5|4963|4961.5|21438
1660050900000|2022-08-09 13:15:00|4967|4965|4966|4965.5|4973|4971.5|4964.5|4963.5|8011
1660051200000|2022-08-09 13:20:00|4965.5|4965|4965.5|4964|4967.5|4966.5|4963|4961.5|8518
1660051500000|2022-08-09 13:25:00|4965|4964.5|4976.5|4975.5|4977|4975.5|4965|4964|19310
1660051800000|2022-08-09 13:30:00|4976|4975|4985|4984|4988.5|4987|4968|4967|69738
1660052100000|2022-08-09 13:35:00|4985.5|4984.5|4995|4994.5|4995|4994.5|4983.5|4982.5|32700
1660052400000|2022-08-09 13:40:00|4994.5|4994|4986.5|4985|4998|4997.5|4981.5|4980|24622
1660052700000|2022-08-09 13:45:00|4986|4984|4975|4974|4987.5|4986|4968.5|4967|20393
1660053000000|2022-08-09 13:50:00|4974.5|4973.5|4968|4967|4979|4977.5|4968|4966.5|16752
1660053300000|2022-08-09 13:55:00|4968.5|4967.5|4975.5|4974.5|4976.5|4975.5|4965|4964|21398
1660053600000|2022-08-09 14:00:00|4975|4974|4959.5|4958|4975.5|4974|4959.5|4958|18584
1660053900000|2022-08-09 14:05:00|4959|4957.5|4964|4963|4966|4965|4957|4955.5|19439
1660054200000|2022-08-09 14:10:00|4963.5|4962.5|4967|4966|4969|4968|4962|4961|14655
1660054500000|2022-08-09 14:15:00|4966.5|4965|4973|4972.5|4978|4977|4966|4965|24910
1660054800000|2022-08-09 14:20:00|4973.5|4972|4963.5|4962.5|4977.5|4976|4962.5|4961.5|24807
1660055100000|2022-08-09 14:25:00|4963|4963|4968|4967|4969|4968|4962|4961.5|21774
1660055400000|2022-08-09 14:30:00|4967.5|4966.5|4967.5|4966|4972|4970.5|4962|4961.5|31470
1660055700000|2022-08-09 14:35:00|4967|4965.5|4962|4961|4967.5|4965.5|4959.5|4958.5|59285
1660056000000|2022-08-09 14:40:00|4962.5|4961.5|4967.5|4966.5|4967.5|4966.5|4959|4958|45888
1660056300000|2022-08-09 14:45:00|4968|4967|4970|4969|4970.5|4970|4965.5|4964.5|31295
1660056600000|2022-08-09 14:50:00|4970.5|4969.5|4968.5|4967.5|4972.5|4972|4966|4965.5|32209
1660056900000|2022-08-09 14:55:00|4968|4967|4975|4974.5|4978|4976.5|4965|4964|42472
1660057200000|2022-08-09 15:00:00|4974.5|4973.5|4966|4965|4975|4974|4965|4964|32106
1660057500000|2022-08-09 15:05:00|4965.5|4964.5|4967.5|4967|4970|4969|4964|4963.5|28884
1660057800000|2022-08-09 15:10:00|4967|4966.5|4972|4971|4972.5|4971.5|4965.5|4964.5|19566
1660058100000|2022-08-09 15:15:00|4971.5|4971.5|4971|4970.5|4977|4976|4969.5|4969|26989
1660058400000|2022-08-09 15:20:00|4971.5|4971|4971.5|4971|4975|4974|4970|4969|20701
1660058700000|2022-08-09 15:25:00|4972|4971.5|4974|4972.5|4977.5|4976|4972|4971.5|51649
1660114800000|2022-08-10 07:00:00|4999.5|4989.5|4977.5|4976|4999.5|4990.5|4963|4958|52296
1660115100000|2022-08-10 07:05:00|4979.5|4976.5|4973.5|4971|4995|4993|4972.5|4970|14723
1660115400000|2022-08-10 07:10:00|4974|4971.5|4972.5|4970.5|4983.5|4981.5|4972|4970|9474
1660115700000|2022-08-10 07:15:00|4973|4971|4984|4982|4985|4984|4970|4969|16670
1660116000000|2022-08-10 07:20:00|4984.5|4982.5|4985.5|4984.5|4990|4988.5|4981.5|4980|10816
1660116300000|2022-08-10 07:25:00|4986|4985|5002|4999.5|5003|5001|4986|4984.5|7593
1660116600000|2022-08-10 07:30:00|5001|5000|4996|4994.5|5010|5009|4994.5|4993.5|9255
1660116900000|2022-08-10 07:35:00|4996.5|4995|4980|4979|5000|4998|4980|4979|14522
1660117200000|2022-08-10 07:40:00|4979.5|4978|4971|4970|4980.5|4979.5|4969.5|4967.5|11655
1660117500000|2022-08-10 07:45:00|4970.5|4969|4976|4975|4977.5|4976|4969|4968|8957
1660117800000|2022-08-10 07:50:00|4975.5|4974|4981.5|4980.5|4985|4983.5|4972.5|4971|8194
1660118100000|2022-08-10 07:55:00|4982|4981|4980|4978.5|4982.5|4981.5|4977|4976|11550
1660118400000|2022-08-10 08:00:00|4980.5|4979|4980.5|4979.5|4984|4982.5|4976.5|4975.5|8608
1660118700000|2022-08-10 08:05:00|4980|4978.5|4977.5|4976.5|4980.5|4979|4973|4972.5|12239
1660119000000|2022-08-10 08:10:00|4977|4975.5|4978.5|4977.5|4983.5|4982|4976|4975|4664
1660119300000|2022-08-10 08:15:00|4978|4977|4974.5|4973.5|4978|4977|4972.5|4972|5898
1660119600000|2022-08-10 08:20:00|4974|4974|4985|4984|4985|4984|4973.5|4972.5|8991
1660119900000|2022-08-10 08:25:00|4984.5|4984.5|4994.5|4993.5|4994.5|4994|4984.5|4984|15096
1660120200000|2022-08-10 08:30:00|4995.5|4994|4999|4997.5|4999|4997.5|4993.5|4993|16195
1660120500000|2022-08-10 08:35:00|5000|4998|5001|4999.5|5004|5002|4997|4996|14326
1660120800000|2022-08-10 08:40:00|5002|5000|5005|5004|5011|5010|5001|4999.5|27128
1660121100000|2022-08-10 08:45:00|5006|5005|5001|4999.5|5006|5005|4996.5|4995.5|15474
1660121400000|2022-08-10 08:50:00|5002|5000|5004|5002|5005|5003|5000|4999.5|15438
1660121700000|2022-08-10 08:55:00|5003|5000|4997|4996|5008|5007|4996.5|4995.5|17750
1660122000000|2022-08-10 09:00:00|4997.5|4996.5|5005|5004|5006|5005|4997.5|4996.5|11393
1660122300000|2022-08-10 09:05:00|5004|5003|5002|5000|5005|5003|5001|5000|2983
1660122600000|2022-08-10 09:10:00|5001|5001|5002|5001|5004|5003|4999.5|4998.5|11514
1660122900000|2022-08-10 09:15:00|5003|5002|5001|5000|5003|5002|4997.5|4997|9426
1660123200000|2022-08-10 09:20:00|5002|5001|5004|5003|5006|5005|5001|5000|14864
1660123500000|2022-08-10 09:25:00|5003|5002|4997|4996|5005|5004|4996.5|4996|10775
1660123800000|2022-08-10 09:30:00|4996.5|4995|4999|4997.5|5003|5002|4995|4993.5|70982
1660124100000|2022-08-10 09:35:00|4999.5|4998|4994.5|4993.5|5000|4999|4993|4992.5|48329
1660124400000|2022-08-10 09:40:00|4995|4994|4992.5|4991.5|4996|4994.5|4991|4990.5|51861
1660124700000|2022-08-10 09:45:00|4993|4992|4997|4996|4998|4996.5|4990.5|4989|28913
1660125000000|2022-08-10 09:50:00|4996.5|4995.5|4994|4993|4997|4995.5|4993|4992|8648
1660125300000|2022-08-10 09:55:00|4993.5|4992.5|4998.5|4997.5|4998.5|4998|4991|4990.5|12068
1660125600000|2022-08-10 10:00:00|4998|4997|4996.5|4995|4998.5|4997|4992.5|4991.5|67308
1660125900000|2022-08-10 10:05:00|4996|4995.5|5000|4999|5002|5001|4995|4994|10422
1660126200000|2022-08-10 10:10:00|4999.5|4998.5|4997.5|4996|5001|4999.5|4996.5|4995.5|8126
1660126500000|2022-08-10 10:15:00|4997|4995.5|5000|4999|5002|5001|4996|4995|10713
1660126800000|2022-08-10 10:20:00|5001|4999.5|5001|5000|5002|5001|4997.5|4997|8630
1660127100000|2022-08-10 10:25:00|5000|4999.5|5001|5000|5003|5002|4999.5|4998|5022
1660127400000|2022-08-10 10:30:00|5002|5001|4998|4997|5002|5001|4996|4995.5|7950
1660127700000|2022-08-10 10:35:00|4998.5|4997.5|4992|4991.5|4999.5|4999|4992|4991|5622
1660128000000|2022-08-10 10:40:00|4991.5|4991|4990|4989|4993|4992.5|4989.5|4989|5344
1660128300000|2022-08-10 10:45:00|4990.5|4989.5|4990|4989|4991|4990.5|4987.5|4986.5|6151
1660128600000|2022-08-10 10:50:00|4990.5|4989.5|4996.5|4996|4997|4996.5|4990.5|4989.5|16758
1660128900000|2022-08-10 10:55:00|4997|4996.5|5002|5001|5002|5001|4997|4996|11230
1660129200000|2022-08-10 11:00:00|5003|5002|5000|4999|5003|5002|4996|4995|32772
1660129500000|2022-08-10 11:05:00|4999.5|4998.5|5001|5000|5002|5001|4998|4997|8901
1660129800000|2022-08-10 11:10:00|5000|4999.5|5001|5000|5002|5001|4999|4998|19780
1660130100000|2022-08-10 11:15:00|5000|4999.5|5001|4999.5|5001|5000|4999|4998|15157
1660130400000|2022-08-10 11:20:00|5000|4999|4998|4997.5|5002|5001|4997.5|4996.5|59073
1660130700000|2022-08-10 11:25:00|4998.5|4998|5000|4999|5002|5001|4998|4997.5|46971
1660131000000|2022-08-10 11:30:00|5001|4999.5|5003|5001|5004|5003|5000|4999|4674
1660131300000|2022-08-10 11:35:00|5002|5000|5001|5000|5003|5002|5001|5000|1939
1660131600000|2022-08-10 11:40:00|5000|4999|5002|5001|5005|5004|4999.5|4998.5|10203
1660131900000|2022-08-10 11:45:00|5001|5000|5005|5004|5010|5009|5001|5000|11086
1660132200000|2022-08-10 11:50:00|5004|5003|5001|4999|5007|5006|4999.5|4998|33008
1660132500000|2022-08-10 11:55:00|5002|4999.5|4985.5|4984.5|5002|5000|4980.5|4979|39460
1660132800000|2022-08-10 12:00:00|4986|4985|4985|4984|4990.5|4988.5|4983.5|4981.5|10057
1660133100000|2022-08-10 12:05:00|4985.5|4984.5|4987.5|4987|4991|4990|4985|4984|10634
1660133400000|2022-08-10 12:10:00|4988|4987.5|4987.5|4987|4988|4987.5|4986|4985|3529
1660133700000|2022-08-10 12:15:00|4987|4986.5|4982|4981.5|4987|4986.5|4978|4976.5|8729
1660134000000|2022-08-10 12:20:00|4981.5|4981|4990|4988.5|4992.5|4991.5|4981.5|4979.5|8658
1660134300000|2022-08-10 12:25:00|4990.5|4989|4993.5|4992.5|4995.5|4994.5|4990|4988|9599
1660134600000|2022-08-10 12:30:00|4994|4993.5|5008|5006|5022|5020|4991.5|4989.5|37309
1660134900000|2022-08-10 12:35:00|5009|5007|5010|5009|5013|5011|4999.5|4999|16286
1660135200000|2022-08-10 12:40:00|5011|5010|5012|5010|5021|5020|5010|5009|12342
1660135500000|2022-08-10 12:45:00|5013|5011|5017|5015|5021|5020|5013|5010|9351
1660135800000|2022-08-10 12:50:00|5016|5014|5013|5012|5018|5016|5009|5007|8527
1660136100000|2022-08-10 12:55:00|5014|5013|5030|5029|5031|5029|5008|5006|23848
1660136400000|2022-08-10 13:00:00|5031|5030|5026|5024|5031|5030|5021|5020|30156
1660136700000|2022-08-10 13:05:00|5027|5025|5032|5031|5032|5031|5020|5018|23647
1660137000000|2022-08-10 13:10:00|5031|5029|5030|5028|5038|5037|5027|5026|33154
1660137300000|2022-08-10 13:15:00|5029|5029|5036|5034|5037|5035|5029|5028|11605
1660137600000|2022-08-10 13:20:00|5035|5035|5036|5034|5037|5036|5033|5030|17349
1660137900000|2022-08-10 13:25:00|5035|5035|5032|5031|5038|5037|5029|5028|25245
1660138200000|2022-08-10 13:30:00|5033|5032|5015|5013|5037|5036|5010|5009|85635
1660138500000|2022-08-10 13:35:00|5014|5014|5016|5015|5023|5022|5001|5000|50964
1660138800000|2022-08-10 13:40:00|5015|5014|5021|5020|5021|5020|5007|5005|31619
1660139100000|2022-08-10 13:45:00|5022|5021|5020|5019|5028|5027|5018|5017|46673
1660139400000|2022-08-10 13:50:00|5021|5020|5013|5011|5022|5021|5012|5011|41599
1660139700000|2022-08-10 13:55:00|5014|5012|4998|4996.5|5015|5014|4994|4993.5|117610
1660140000000|2022-08-10 14:00:00|4998.5|4997|5008|5007|5013|5011|4998|4997|563900
1660140300000|2022-08-10 14:05:00|5009|5008|4992.5|4991|5009|5008|4989|4988|82888
1660140600000|2022-08-10 14:10:00|4993|4991.5|4985|4984|4995|4994.5|4984|4982.5|31438
1660140900000|2022-08-10 14:15:00|4985.5|4984.5|4983|4981.5|4990|4989|4980.5|4979.5|32338
1660141200000|2022-08-10 14:20:00|4982.5|4982|4987|4986.5|4988.5|4987.5|4977.5|4976.5|74784
1660141500000|2022-08-10 14:25:00|4987.5|4987|4989|4988.5|4991|4990|4986|4984.5|27091
1660141800000|2022-08-10 14:30:00|4988|4988|5002|5001|5002|5001|4987|4986.5|45177
1660142100000|2022-08-10 14:35:00|5003|5002|5006|5005|5008|5007|5000|4999|39203
1660142400000|2022-08-10 14:40:00|5007|5006|5008|5007|5009|5008|5004|5003|37287
1660142700000|2022-08-10 14:45:00|5007|5006|5001|5000|5012|5011|5000|4999.5|31094
1660143000000|2022-08-10 14:50:00|5000|4999.5|5002|5001|5003|5002|4998|4997|33762
1660143300000|2022-08-10 14:55:00|5003|5002|4998|4997.5|5004|5003|4995.5|4995|47997
1660143600000|2022-08-10 15:00:00|4998.5|4998|5002|5001|5003|5002|4997|4996|38994
1660143900000|2022-08-10 15:05:00|5001|5000|5000|4999.5|5002|5001|4996|4995.5|49436
1660144200000|2022-08-10 15:10:00|5001|5000|4996.5|4996|5002|5001|4993.5|4993|62507
1660144500000|2022-08-10 15:15:00|4996|4995.5|4983.5|4982.5|4996|4995.5|4983|4982.5|47097
1660144800000|2022-08-10 15:20:00|4984|4983|4992.5|4992|4994|4993.5|4983.5|4982.5|41521
1660145100000|2022-08-10 15:25:00|4993|4992.5|5006|5004|5007|5004|4992.5|4992|50080
1660201200000|2022-08-11 07:00:00|4797|4776.5|4806.5|4803|4814|4808.5|4774|4766|50684
1660201500000|2022-08-11 07:05:00|4807|4803.5|4810|4807.5|4810|4808|4797.5|4794|39342
1660201800000|2022-08-11 07:10:00|4809.5|4806|4820.5|4819|4824.5|4822|4807.5|4805.5|38528
1660202100000|2022-08-11 07:15:00|4820|4818.5|4832.5|4831|4836|4834.5|4817|4815.5|36271
1660202400000|2022-08-11 07:20:00|4832|4830.5|4837.5|4836|4839.5|4838|4825|4824.5|34360
1660202700000|2022-08-11 07:25:00|4838|4836.5|4836|4835|4839.5|4839|4826|4825|31295
1660203000000|2022-08-11 07:30:00|4835.5|4834.5|4815.5|4813.5|4837.5|4836|4815.5|4813.5|29883
1660203300000|2022-08-11 07:35:00|4815|4814|4820|4818.5|4820|4818.5|4813|4811.5|20687
1660203600000|2022-08-11 07:40:00|4819.5|4818|4821.5|4820.5|4829|4827.5|4816|4815.5|15249
1660203900000|2022-08-11 07:45:00|4822|4821|4819.5|4819|4824|4822.5|4815.5|4814|10926
1660204200000|2022-08-11 07:50:00|4819|4818.5|4810.5|4810|4819|4818.5|4807.5|4806|18298
1660204500000|2022-08-11 07:55:00|4811|4811|4813|4811.5|4816|4814.5|4809.5|4808.5|31961
1660204800000|2022-08-11 08:00:00|4812.5|4811|4808.5|4807.5|4816|4814.5|4806|4805|43106
1660205100000|2022-08-11 08:05:00|4808|4807|4814|4813|4816.5|4815|4807|4805|7705
1660205400000|2022-08-11 08:10:00|4813.5|4811.5|4817|4816|4818.5|4817.5|4810.5|4809.5|10238
1660205700000|2022-08-11 08:15:00|4817.5|4816.5|4815|4814|4819.5|4818.5|4813.5|4812.5|20913
1660206000000|2022-08-11 08:20:00|4815.5|4814.5|4813|4811.5|4816|4815.5|4809.5|4808|18652
1660206300000|2022-08-11 08:25:00|4812.5|4812|4805.5|4804.5|4817.5|4816|4805.5|4803.5|17136
1660206600000|2022-08-11 08:30:00|4806|4805|4813|4811.5|4814|4812.5|4803.5|4802|11986
1660206900000|2022-08-11 08:35:00|4813.5|4812|4813|4812.5|4818.5|4818|4811|4810|11260
1660207200000|2022-08-11 08:40:00|4813.5|4812|4814.5|4813|4816.5|4816|4813|4812|8188
1660207500000|2022-08-11 08:45:00|4814|4813.5|4817.5|4816.5|4820|4819.5|4813.5|4812|8980
1660207800000|2022-08-11 08:50:00|4818|4816|4825.5|4825|4826.5|4825|4815|4813.5|12063
1660208100000|2022-08-11 08:55:00|4826|4825.5|4832|4830.5|4834.5|4834|4826|4825|10147
1660208400000|2022-08-11 09:00:00|4831.5|4831|4831.5|4830.5|4833|4831.5|4825.5|4824.5|13607
1660208700000|2022-08-11 09:05:00|4832|4831|4831|4830.5|4833.5|4833|4829|4828|11043
1660209000000|2022-08-11 09:10:00|4830.5|4830|4830|4829|4833.5|4832.5|4827.5|4826.5|11352
1660209300000|2022-08-11 09:15:00|4829.5|4828|4831|4830.5|4831|4830.5|4826.5|4826|14549
1660209600000|2022-08-11 09:20:00|4830.5|4829.5|4827.5|4826.5|4831|4830|4826|4825|11506
1660209900000|2022-08-11 09:25:00|4827|4826|4821.5|4820.5|4827.5|4826.5|4818|4817|32717
1660210200000|2022-08-11 09:30:00|4821|4820|4822.5|4822|4824|4823.5|4816|4814.5|11275
1660210500000|2022-08-11 09:35:00|4823|4822.5|4824|4823|4826.5|4826|4823|4822|7115
1660210800000|2022-08-11 09:40:00|4823.5|4822.5|4823|4822|4823.5|4822.5|4815|4814|29876
1660211100000|2022-08-11 09:45:00|4824|4822.5|4823|4822|4826.5|4825|4821|4819.5|7117
1660211400000|2022-08-11 09:50:00|4824|4822.5|4820.5|4819.5|4825.5|4824.5|4819|4818|12779
1660211700000|2022-08-11 09:55:00|4821.5|4820|4814.5|4813|4822.5|4821.5|4813.5|4812.5|12397
1660212000000|2022-08-11 10:00:00|4814|4813.5|4809.5|4808.5|4814.5|4813.5|4807|4806.5|9555
1660212300000|2022-08-11 10:05:00|4810.5|4809|4823|4822.5|4845|4843|4810|4808.5|185323
1660212600000|2022-08-11 10:10:00|4824|4822|4818.5|4816.5|4827|4825|4814|4813.5|18587
1660212900000|2022-08-11 10:15:00|4818|4817|4820|4818.5|4820|4819|4809.5|4808|7006
1660213200000|2022-08-11 10:20:00|4819.5|4819|4819.5|4818|4821|4820|4815|4813|9818
1660213500000|2022-08-11 10:25:00|4818|4817.5|4818.5|4817.5|4821.5|4820.5|4815.5|4814|14936
1660213800000|2022-08-11 10:30:00|4819|4818|4816.5|4815.5|4821.5|4821|4816|4814.5|8719
1660214100000|2022-08-11 10:35:00|4816|4815|4814.5|4814|4817.5|4816.5|4811|4810|7074
1660214400000|2022-08-11 10:40:00|4815|4814.5|4804.5|4803.5|4816.5|4815.5|4803|4802.5|12541
1660214700000|2022-08-11 10:45:00|4804|4803|4805.5|4805|4810|4808.5|4802.5|4801|14898
1660215000000|2022-08-11 10:50:00|4806.5|4805.5|4801|4800|4807|4806.5|4799.5|4798|9249
1660215300000|2022-08-11 10:55:00|4801.5|4801|4800|4799|4805|4803.5|4797.5|4796.5|10802
1660215600000|2022-08-11 11:00:00|4800.5|4799.5|4800|4799|4804|4802.5|4799|4797.5|8202
1660215900000|2022-08-11 11:05:00|4800.5|4799.5|4804|4803.5|4807.5|4806|4800|4799|6986
1660216200000|2022-08-11 11:10:00|4803.5|4803|4802|4801|4804|4803|4800.5|4799.5|7390
1660216500000|2022-08-11 11:15:00|4802.5|4801.5|4798|4797|4809|4808|4794.5|4793.5|6325
1660216800000|2022-08-11 11:20:00|4798.5|4797.5|4795|4793.5|4804|4803|4792.5|4791|9640
1660217100000|2022-08-11 11:25:00|4795.5|4794|4798|4797.5|4799.5|4799|4794|4792.5|8376
1660217400000|2022-08-11 11:30:00|4797.5|4797|4795|4794|4799.5|4799|4793|4792.5|5874
1660217700000|2022-08-11 11:35:00|4794.5|4793.5|4802.5|4801.5|4803.5|4803|4792|4791|12709
1660218000000|2022-08-11 11:40:00|4802|4802|4798.5|4797.5|4804|4802.5|4796.5|4795.5|8260
1660218300000|2022-08-11 11:45:00|4799.5|4798|4799|4798|4800|4798.5|4794.5|4793|5712
1660218600000|2022-08-11 11:50:00|4799.5|4798.5|4798|4797|4801|4800|4796.5|4795.5|6965
1660218900000|2022-08-11 11:55:00|4797.5|4797.5|4795.5|4794|4798|4797.5|4792.5|4791|9644
1660219200000|2022-08-11 12:00:00|4795|4794.5|4795|4794|4797|4796|4791.5|4791|12148
1660219500000|2022-08-11 12:05:00|4795.5|4794.5|4801|4800.5|4801.5|4800.5|4794|4792.5|7176
1660219800000|2022-08-11 12:10:00|4802|4801|4815.5|4814.5|4820|4819.5|4801|4800.5|9920
1660220100000|2022-08-11 12:15:00|4815|4813.5|4821|4820|4823|4821.5|4811|4810|57243
1660220400000|2022-08-11 12:20:00|4821.5|4820.5|4817.5|4817|4830|4828.5|4817.5|4816.5|8956
1660220700000|2022-08-11 12:25:00|4818|4816.5|4823.5|4822|4824|4822.5|4814.5|4814|6859
1660221000000|2022-08-11 12:30:00|4825|4822.5|4811|4809.5|4833|4831|4809.5|4808.5|17152
1660221300000|2022-08-11 12:35:00|4810.5|4809|4813.5|4812.5|4817.5|4815.5|4807|4806|19001
1660221600000|2022-08-11 12:40:00|4814.5|4813|4809.5|4809|4816.5|4815|4807.5|4806.5|14158
1660221900000|2022-08-11 12:45:00|4809|4808.5|4813|4812.5|4813|4812.5|4805|4803.5|20384
1660222200000|2022-08-11 12:50:00|4812.5|4812|4817.5|4816|4826|4824.5|4812.5|4811|16546
1660222500000|2022-08-11 12:55:00|4817|4815.5|4819|4818|4820.5|4819|4813.5|4812.5|13933
1660222800000|2022-08-11 13:00:00|4819.5|4818.5|4821|4820|4821|4820.5|4811.5|4811|22052
1660223100000|2022-08-11 13:05:00|4821.5|4820.5|4829|4828.5|4833|4831.5|4819.5|4818|20583
1660223400000|2022-08-11 13:10:00|4829.5|4829|4831.5|4830.5|4835|4834.5|4828|4827|140364
1660223700000|2022-08-11 13:15:00|4831|4830|4829|4828|4835.5|4834.5|4825.5|4825|20976
1660224000000|2022-08-11 13:20:00|4829.5|4828.5|4833.5|4832.5|4834.5|4834|4827.5|4827|23860
1660224300000|2022-08-11 13:25:00|4834|4833|4831.5|4830|4838|4837.5|4829.5|4828|21677
1660224600000|2022-08-11 13:30:00|4832.5|4830.5|4832|4831.5|4844|4843|4831.5|4830|215961
1660224900000|2022-08-11 13:35:00|4831.5|4831|4857.5|4856|4857.5|4856|4825.5|4824|116025
1660225200000|2022-08-11 13:40:00|4857|4855.5|4850|4849|4857.5|4856.5|4841|4840|32700
1660225500000|2022-08-11 13:45:00|4849.5|4849.5|4862|4861|4862.5|4861.5|4847.5|4846.5|31309
1660225800000|2022-08-11 13:50:00|4862.5|4861.5|4866|4865|4867|4865.5|4856|4855|30813
1660226100000|2022-08-11 13:55:00|4866.5|4865.5|4870.5|4869.5|4874|4872.5|4865.5|4864.5|25865
1660226400000|2022-08-11 14:00:00|4870|4868.5|4865.5|4865|4871.5|4870.5|4864.5|4863.5|31401
1660226700000|2022-08-11 14:05:00|4866|4864.5|4852|4851|4868|4867|4849|4848.5|83331
1660227000000|2022-08-11 14:10:00|4853|4851.5|4842.5|4841.5|4853|4852|4842|4841.5|35578
1660227300000|2022-08-11 14:15:00|4842|4841|4860|4859|4862|4860.5|4841|4840|23286
1660227600000|2022-08-11 14:20:00|4859.5|4858.5|4846.5|4846|4860|4859|4845.5|4845|26561
1660227900000|2022-08-11 14:25:00|4847.5|4846.5|4844|4843|4851|4850.5|4842.5|4842|30170
1660228200000|2022-08-11 14:30:00|4844.5|4843.5|4853.5|4853|4855|4854|4844.5|4843.5|36353
1660228500000|2022-08-11 14:35:00|4854|4853.5|4857.5|4857|4859|4858|4851.5|4850.5|27947
1660228800000|2022-08-11 14:40:00|4858|4856.5|4846.5|4846|4858|4857|4846.5|4845|45328
1660229100000|2022-08-11 14:45:00|4847|4846.5|4844|4843|4849.5|4848.5|4844|4843|21570
1660229400000|2022-08-11 14:50:00|4843.5|4843.5|4843|4842|4848.5|4848|4840.5|4840|39232
1660229700000|2022-08-11 14:55:00|4842.5|4842.5|4835|4834.5|4845|4844|4833|4832.5|25283
1660230000000|2022-08-11 15:00:00|4834.5|4834|4829|4828.5|4835|4834|4828|4827|25201
1660230300000|2022-08-11 15:05:00|4828.5|4828|4823|4822|4830.5|4830|4820.5|4820|42713
1660230600000|2022-08-11 15:10:00|4823.5|4822.5|4820|4819.5|4826.5|4826|4816|4815|18613
1660230900000|2022-08-11 15:15:00|4820.5|4820|4816.5|4816|4830|4829|4816.5|4815|27239
1660231200000|2022-08-11 15:20:00|4817|4815.5|4827|4826.5|4827|4826.5|4816|4815.5|51579
1660231500000|2022-08-11 15:25:00|4826.5|4826|4833|4830.5|4833|4831.5|4824.5|4824|52710
1660287600000|2022-08-12 07:00:00|4881|4872|4853.5|4848|4888|4880.5|4848.5|4842.5|42828
1660287900000|2022-08-12 07:05:00|4853|4848.5|4849|4846|4862|4858.5|4845.5|4842.5|18625
1660288200000|2022-08-12 07:10:00|4848.5|4846.5|4850|4849|4855.5|4853.5|4848.5|4846|18365
1660288500000|2022-08-12 07:15:00|4850.5|4849.5|4861|4859.5|4861|4859.5|4840.5|4839.5|33107
1660288800000|2022-08-12 07:20:00|4861.5|4860|4869.5|4868|4872.5|4870.5|4860.5|4860|17121
1660289100000|2022-08-12 07:25:00|4869|4867|4875|4873.5|4878|4876.5|4868|4866.5|13340
1660289400000|2022-08-12 07:30:00|4875.5|4874|4867.5|4866|4876.5|4875.5|4866.5|4865|20516
1660289700000|2022-08-12 07:35:00|4867|4865|4866|4865|4871|4870|4864.5|4863.5|20583
1660290000000|2022-08-12 07:40:00|4865.5|4864.5|4876.5|4875.5|4876.5|4875.5|4862.5|4862|21775
1660290300000|2022-08-12 07:45:00|4876|4875|4885.5|4884.5|4887|4885.5|4873.5|4872.5|17623
1660290600000|2022-08-12 07:50:00|4886.5|4885|4892|4890|4893.5|4891.5|4886.5|4885|9242
1660290900000|2022-08-12 07:55:00|4891.5|4889.5|4889.5|4888.5|4892.5|4890.5|4883|4882.5|7248
1660291200000|2022-08-12 08:00:00|4890.5|4889|4894|4892.5|4896|4894.5|4890.5|4889|11055
1660291500000|2022-08-12 08:05:00|4893.5|4892|4887.5|4886.5|4893.5|4892|4887|4885.5|13431
1660291800000|2022-08-12 08:10:00|4888.5|4887|4892.5|4891.5|4894|4893|4885.5|4884.5|28174
1660292100000|2022-08-12 08:15:00|4892|4892|4896.5|4895|4898|4897.5|4889|4887.5|6572
1660292400000|2022-08-12 08:20:00|4896|4895.5|4894|4893.5|4900|4899.5|4894|4892.5|14757
1660292700000|2022-08-12 08:25:00|4893.5|4892.5|4895.5|4894.5|4896.5|4895.5|4890.5|4889|10275
1660293000000|2022-08-12 08:30:00|4895|4894|4896|4895|4898.5|4897.5|4894|4893|7411
1660293300000|2022-08-12 08:35:00|4896.5|4895.5|4900|4899|4901.5|4900.5|4894.5|4893|7390
1660293600000|2022-08-12 08:40:00|4900.5|4899.5|4901.5|4900.5|4903.5|4902|4899.5|4898.5|21058
1660293900000|2022-08-12 08:45:00|4902|4901|4894.5|4893|4904|4903|4893.5|4892|13330
1660294200000|2022-08-12 08:50:00|4895|4893.5|4890.5|4889.5|4895.5|4894.5|4888|4887|31952
1660294500000|2022-08-12 08:55:00|4890|4889|4885.5|4884.5|4890.5|4889.5|4881|4880.5|31541
1660294800000|2022-08-12 09:00:00|4885|4884|4879|4877.5|4885.5|4884.5|4878|4876.5|14538
1660295100000|2022-08-12 09:05:00|4879.5|4878|4878.5|4878|4880|4879|4872|4870.5|5242
1660295400000|2022-08-12 09:10:00|4879|4877.5|4886|4885|4886|4885|4877|4876|8088
1660295700000|2022-08-12 09:15:00|4885.5|4884.5|4887.5|4886.5|4889|4888.5|4884|4882.5|18327
1660296000000|2022-08-12 09:20:00|4887|4886|4892.5|4891.5|4893|4891.5|4887|4886|11091
1660296300000|2022-08-12 09:25:00|4893|4892|4895.5|4894.5|4897|4896|4890.5|4890|9205
1660296600000|2022-08-12 09:30:00|4895|4894|4896|4895|4900|4899|4895|4894|6075
1660296900000|2022-08-12 09:35:00|4895.5|4894.5|4894.5|4894|4896|4894.5|4890|4888.5|5193
1660297200000|2022-08-12 09:40:00|4894|4893.5|4891|4889.5|4894.5|4894|4889|4888|10174
1660297500000|2022-08-12 09:45:00|4891.5|4890|4894.5|4894|4898.5|4897.5|4891.5|4889.5|7681
1660297800000|2022-08-12 09:50:00|4895.5|4894.5|4891|4890.5|4898.5|4897.5|4891|4890|6482
1660298100000|2022-08-12 09:55:00|4890.5|4890|4889.5|4888.5|4892.5|4891.5|4886.5|4886|5994
1660298400000|2022-08-12 10:00:00|4889|4888|4855.5|4855|4889|4888|4855|4853.5|51303
1660298700000|2022-08-12 10:05:00|4855|4854|4841|4839.5|4857.5|4857|4835|4833.5|44204
1660299000000|2022-08-12 10:10:00|4840.5|4839|4836.5|4835.5|4841.5|4839.5|4831.5|4830|19012
1660299300000|2022-08-12 10:15:00|4836|4835|4841.5|4840|4842.5|4841.5|4834|4831.5|5752
1660299600000|2022-08-12 10:20:00|4842|4840.5|4846|4845|4847.5|4847|4838|4837|306962
1660299900000|2022-08-12 10:25:00|4845.5|4844|4846|4845|4848.5|4847|4839.5|4838.5|4268
1660300200000|2022-08-12 10:30:00|4846.5|4845.5|4835.5|4834|4847|4845.5|4835.5|4834|3230
1660300500000|2022-08-12 10:35:00|4835|4833.5|4822.5|4821.5|4836.5|4835|4822.5|4821.5|16555
1660300800000|2022-08-12 10:40:00|4822|4821|4814|4813|4823|4822.5|4810.5|4809.5|37865
1660301100000|2022-08-12 10:45:00|4815|4813.5|4800|4798.5|4815.5|4814|4799.5|4798.5|35431
1660301400000|2022-08-12 10:50:00|4800.5|4799|4791|4790.5|4802|4801.5|4789|4787.5|48336
1660301700000|2022-08-12 10:55:00|4791.5|4791|4806|4805|4807|4805.5|4790|4789|32520
1660302000000|2022-08-12 11:00:00|4806.5|4805.5|4787.5|4786|4806.5|4805.5|4787|4785.5|32651
1660302300000|2022-08-12 11:05:00|4787|4785.5|4784.5|4783.5|4795|4794|4784.5|4783|13945
1660302600000|2022-08-12 11:10:00|4785|4784|4781.5|4780.5|4789.5|4788|4777|4776|31326
1660302900000|2022-08-12 11:15:00|4782|4781|4777.5|4775.5|4786|4785|4774|4773|110913
1660303200000|2022-08-12 11:20:00|4777|4775|4778.5|4777|4786|4785|4775|4774|22269
1660303500000|2022-08-12 11:25:00|4778|4776.5|4804|4802|4805|4803.5|4776.5|4775.5|48628
1660303800000|2022-08-12 11:30:00|4804.5|4802.5|4806|4805|4809|4808|4799.5|4798|19265
1660304100000|2022-08-12 11:35:00|4805.5|4804.5|4805.5|4804|4807.5|4805.5|4793|4792|13919
1660304400000|2022-08-12 11:40:00|4805|4803.5|4799.5|4798.5|4805|4803.5|4792.5|4791.5|7020
1660304700000|2022-08-12 11:45:00|4799|4798|4801.5|4801|4805.5|4804.5|4798|4797|9885
1660305000000|2022-08-12 11:50:00|4801|4800|4804.5|4803|4806.5|4805|4798|4797|10146
1660305300000|2022-08-12 11:55:00|4805.5|4803.5|4804.5|4804|4807.5|4806.5|4802|4801.5|6639
1660305600000|2022-08-12 12:00:00|4804|4803.5|4800|4799.5|4804.5|4804|4797.5|4797|7758
1660305900000|2022-08-12 12:05:00|4799.5|4799|4796|4795|4800|4799|4794.5|4794|12897
1660306200000|2022-08-12 12:10:00|4796.5|4795.5|4792.5|4791|4798|4797|4791|4790.5|8160
1660306500000|2022-08-12 12:15:00|4792|4791.5|4802|4800.5|4803|4802|4792|4791|8190
1660306800000|2022-08-12 12:20:00|4801.5|4800|4800|4799.5|4806|4805|4799.5|4799|9124
1660307100000|2022-08-12 12:25:00|4801|4800|4798.5|4797.5|4803|4802|4798|4797|9469
1660307400000|2022-08-12 12:30:00|4799|4798|4803.5|4801.5|4807|4805.5|4799|4797.5|16833
1660307700000|2022-08-12 12:35:00|4803|4802|4801.5|4800.5|4803.5|4802.5|4800.5|4799.5|6499
1660308000000|2022-08-12 12:40:00|4801|4800|4799.5|4798.5|4804|4803|4799|4798.5|17455
1660308300000|2022-08-12 12:45:00|4799|4798|4800|4799.5|4804.5|4803.5|4799|4798|12951
1660308600000|2022-08-12 12:50:00|4799.5|4799|4799.5|4798.5|4804|4802.5|4797|4796.5|18916
1660308900000|2022-08-12 12:55:00|4800|4799|4798|4797|4802.5|4802|4796|4795|22681
1660309200000|2022-08-12 13:00:00|4797.5|4796.5|4803|4802|4804|4803|4797|4796.5|9599
1660309500000|2022-08-12 13:05:00|4802.5|4801.5|4802|4801|4804.5|4804|4800|4799.5|13346
1660309800000|2022-08-12 13:10:00|4802.5|4801.5|4804|4803|4806|4805.5|4799.5|4798.5|13122
1660310100000|2022-08-12 13:15:00|4805|4803.5|4804.5|4804|4805|4804|4799.5|4798.5|13397
1660310400000|2022-08-12 13:20:00|4805|4804.5|4804.5|4803.5|4811|4809.5|4804|4803.5|13168
1660310700000|2022-08-12 13:25:00|4804|4803|4823.5|4822|4823.5|4822.5|4803|4802.5|43778
1660311000000|2022-08-12 13:30:00|4823|4822.5|4816.5|4816|4825|4824|4810.5|4809|63248
1660311300000|2022-08-12 13:35:00|4817|4816.5|4820.5|4819.5|4823|4821.5|4812|4811|33044
1660311600000|2022-08-12 13:40:00|4821|4819|4816.5|4815.5|4829|4828.5|4816.5|4815|26040
1660311900000|2022-08-12 13:45:00|4817|4816|4820.5|4820|4823|4822.5|4813.5|4812.5|17584
1660312200000|2022-08-12 13:50:00|4821.5|4819.5|4827.5|4826|4834|4833.5|4821.5|4819.5|31570
1660312500000|2022-08-12 13:55:00|4827|4826.5|4831|4830|4832.5|4832|4824.5|4823.5|20231
1660312800000|2022-08-12 14:00:00|4830.5|4829.5|4834.5|4834|4841.5|4840.5|4823|4817.5|115176
1660313100000|2022-08-12 14:05:00|4835|4834.5|4838.5|4837|4845|4844|4832.5|4831|79240
1660313400000|2022-08-12 14:10:00|4838|4837.5|4835.5|4834.5|4851.5|4850.5|4835|4834|63428
1660313700000|2022-08-12 14:15:00|4836|4835|4838.5|4838|4842.5|4842|4831.5|4830.5|62539
1660314000000|2022-08-12 14:20:00|4839|4837.5|4846|4845.5|4847.5|4847|4832|4831.5|98893
1660314300000|2022-08-12 14:25:00|4846.5|4846|4856.5|4856|4856.5|4856|4844.5|4843.5|42047
1660314600000|2022-08-12 14:30:00|4856|4855|4859|4857.5|4867.5|4867|4853|4852|45409
1660314900000|2022-08-12 14:35:00|4858.5|4858|4838.5|4837|4861|4860.5|4837.5|4836|26845
1660315200000|2022-08-12 14:40:00|4839|4837.5|4835|4834|4839.5|4838.5|4832|4831|21415
1660315500000|2022-08-12 14:45:00|4835.5|4834.5|4837.5|4837|4838|4837.5|4831.5|4830.5|28390
1660315800000|2022-08-12 14:50:00|4838|4837.5|4836.5|4835.5|4840.5|4839.5|4834|4833.5|29544
1660316100000|2022-08-12 14:55:00|4836|4836|4834.5|4834|4837|4836.5|4834|4833.5|37672
1660316400000|2022-08-12 15:00:00|4835|4834.5|4839.5|4838.5|4840.5|4839.5|4832.5|4831.5|20859
1660316700000|2022-08-12 15:05:00|4840.5|4839|4836|4835.5|4840.5|4840|4834.5|4834|35628
1660317000000|2022-08-12 15:10:00|4836.5|4836|4839|4838|4840.5|4840|4835.5|4835|31026
1660317300000|2022-08-12 15:15:00|4838.5|4837.5|4849|4848|4850|4849.5|4837.5|4836.5|36444
1660317600000|2022-08-12 15:20:00|4848.5|4847.5|4842|4841.5|4850.5|4850|4841|4840|35140
1660317900000|2022-08-12 15:25:00|4842.5|4842|4840|4838.5|4847.5|4846|4839.5|4837.5|49757
1660546800000|2022-08-15 07:00:00|4849|4813.5|4821|4816.5|4849|4829|4808|4805|31281
1660547100000|2022-08-15 07:05:00|4821.5|4817|4814|4811|4824|4821.5|4811.5|4809|34360
1660547400000|2022-08-15 07:10:00|4813.5|4810.5|4809.5|4808|4819.5|4819|4807.5|4805.5|24685
1660547700000|2022-08-15 07:15:00|4809|4807.5|4806|4804|4811.5|4810.5|4804.5|4802.5|18931
1660548000000|2022-08-15 07:20:00|4805.5|4803.5|4797|4795.5|4805.5|4803.5|4793|4792.5|22187
1660548300000|2022-08-15 07:25:00|4796.5|4796|4797.5|4796.5|4802.5|4801|4794.5|4793|28282
1660548600000|2022-08-15 07:30:00|4798|4797|4796|4794.5|4799.5|4798|4792.5|4792|40034
1660548900000|2022-08-15 07:35:00|4795.5|4795|4796.5|4795.5|4797.5|4796.5|4788|4786.5|20010
1660549200000|2022-08-15 07:40:00|4797.5|4796|4806|4805|4806.5|4805.5|4796|4795|8404
1660549500000|2022-08-15 07:45:00|4806.5|4804.5|4804|4802.5|4806.5|4804.5|4796.5|4794.5|10532
1660549800000|2022-08-15 07:50:00|4804.5|4803|4809.5|4808|4815.5|4814|4801|4800.5|8518
1660550100000|2022-08-15 07:55:00|4809|4807.5|4807.5|4806|4810|4808|4802|4800|5598
1660550400000|2022-08-15 08:00:00|4808|4806.5|4804|4802.5|4813.5|4811.5|4801.5|4799.5|6499
1660550700000|2022-08-15 08:05:00|4804.5|4803|4803.5|4802|4808.5|4807|4803|4802|6314
1660551000000|2022-08-15 08:10:00|4804|4802.5|4809|4807|4809.5|4807.5|4801.5|4800.5|4358
1660551300000|2022-08-15 08:15:00|4809.5|4807.5|4814|4812.5|4817.5|4815.5|4808|4807|24912
1660551600000|2022-08-15 08:20:00|4814.5|4813|4803.5|4803|4814.5|4814|4803|4802|14522
1660551900000|2022-08-15 08:25:00|4804|4803.5|4805|4804.5|4808|4806.5|4800|4799.5|14252
1660552200000|2022-08-15 08:30:00|4804.5|4804|4805|4803|4807.5|4806|4797.5|4796|7086
1660552500000|2022-08-15 08:35:00|4805.5|4803.5|4807|4805.5|4814.5|4812.5|4805|4803.5|6748
1660552800000|2022-08-15 08:40:00|4807.5|4806|4801.5|4800.5|4808.5|4807|4800.5|4799.5|6670
1660553100000|2022-08-15 08:45:00|4801|4800|4799|4797.5|4801|4800|4796|4795|9890
1660553400000|2022-08-15 08:50:00|4798.5|4798|4791.5|4790|4799|4798|4789|4787.5|10838
1660553700000|2022-08-15 08:55:00|4791|4790.5|4784.5|4783|4792.5|4791.5|4783.5|4782.5|11785
1660554000000|2022-08-15 09:00:00|4785|4783.5|4782.5|4781|4790|4789.5|4781.5|4780.5|7748
1660554300000|2022-08-15 09:05:00|4782|4781.5|4782|4781|4784|4782.5|4779.5|4778.5|6903
1660554600000|2022-08-15 09:10:00|4781.5|4780.5|4781.5|4780.5|4783|4781.5|4777.5|4776|8707
1660554900000|2022-08-15 09:15:00|4782|4781|4777|4776.5|4784.5|4783.5|4774.5|4774|18053
1660555200000|2022-08-15 09:20:00|4777.5|4776|4772.5|4770.5|4778.5|4778|4770|4769.5|21956
1660555500000|2022-08-15 09:25:00|4772|4770|4770.5|4769.5|4772.5|4772|4768.5|4768|13521
1660555800000|2022-08-15 09:30:00|4770|4769|4767|4766|4771.5|4771|4766|4765.5|20065
1660556100000|2022-08-15 09:35:00|4766.5|4765.5|4766.5|4765.5|4771.5|4770.5|4765.5|4765|13368
1660556400000|2022-08-15 09:40:00|4767|4766|4762|4760.5|4768.5|4767.5|4760|4759|22347
1660556700000|2022-08-15 09:45:00|4762.5|4761|4761|4759.5|4769.5|4768|4759.5|4758.5|9100
1660557000000|2022-08-15 09:50:00|4760.5|4760|4758|4756.5|4765|4764.5|4757.5|4756.5|7781
1660557300000|2022-08-15 09:55:00|4758.5|4757|4754|4753|4759.5|4758.5|4752|4751|10598
1660557600000|2022-08-15 10:00:00|4754.5|4753.5|4755.5|4755|4756.5|4755.5|4751|4750|7855
1660557900000|2022-08-15 10:05:00|4756.5|4755.5|4753.5|4752|4758.5|4757.5|4750|4749.5|17620
1660558200000|2022-08-15 10:10:00|4753|4752.5|4745|4743.5|4755.5|4754|4744.5|4743.5|39700
1660558500000|2022-08-15 10:15:00|4745.5|4744|4745|4744|4747|4746|4742.5|4741.5|13731
1660558800000|2022-08-15 10:20:00|4744.5|4743.5|4740|4739|4745|4743.5|4735.5|4734.5|14811
1660559100000|2022-08-15 10:25:00|4740.5|4739.5|4737.5|4736.5|4745|4744|4736.5|4735|10821
1660559400000|2022-08-15 10:30:00|4738|4737|4735|4734|4740.5|4739.5|4734|4733|9748
1660559700000|2022-08-15 10:35:00|4735.5|4734.5|4743.5|4742.5|4744|4743|4735.5|4734|9845
1660560000000|2022-08-15 10:40:00|4743|4743|4740.5|4739.5|4747.5|4746|4738.5|4737.5|7199
1660560300000|2022-08-15 10:45:00|4741|4739|4742.5|4741.5|4742.5|4742|4738|4737.5|6532
1660560600000|2022-08-15 10:50:00|4743|4742|4744|4742.5|4748.5|4747|4742.5|4742|9898
1660560900000|2022-08-15 10:55:00|4744.5|4743|4749|4747.5|4752.5|4751|4744.5|4743|9220
1660561200000|2022-08-15 11:00:00|4748.5|4747|4752|4751|4755.5|4754|4747.5|4747|11136
1660561500000|2022-08-15 11:05:00|4752.5|4751.5|4746.5|4745.5|4757.5|4756|4745.5|4744.5|24141
1660561800000|2022-08-15 11:10:00|4747|4746|4744.5|4743.5|4748.5|4747.5|4743.5|4742.5|11133
1660562100000|2022-08-15 11:15:00|4745|4744|4730.5|4729.5|4747.5|4746.5|4730|4729|21689
1660562400000|2022-08-15 11:20:00|4730|4729|4721|4719.5|4730.5|4729.5|4719|4717.5|24475
1660562700000|2022-08-15 11:25:00|4720.5|4720|4729|4727.5|4731|4729|4720.5|4720|15212
1660563000000|2022-08-15 11:30:00|4730|4728|4731|4729.5|4733.5|4731.5|4727|4726.5|11625
1660563300000|2022-08-15 11:35:00|4730.5|4729|4723.5|4722.5|4730.5|4729|4723|4722|14854
1660563600000|2022-08-15 11:40:00|4724|4723|4718.5|4717.5|4725|4724|4717.5|4717|15108
1660563900000|2022-08-15 11:45:00|4719|4718.5|4719|4718.5|4722.5|4721.5|4717|4715.5|10007
1660564200000|2022-08-15 11:50:00|4719.5|4719|4720|4719|4726|4725|4718|4717|32454
1660564500000|2022-08-15 11:55:00|4719.5|4718.5|4714.5|4713.5|4721.5|4720.5|4713|4712|17062
1660564800000|2022-08-15 12:00:00|4714|4713|4710.5|4709.5|4714.5|4713.5|4709|4708|25771
1660565100000|2022-08-15 12:05:00|4711|4710|4707|4705.5|4713|4712|4705|4704|27200
1660565400000|2022-08-15 12:10:00|4706.5|4706|4707|4706|4707.5|4706.5|4702.5|4701.5|31762
1660565700000|2022-08-15 12:15:00|4707.5|4706.5|4708.5|4707.5|4713|4712|4704|4703.5|25740
1660566000000|2022-08-15 12:20:00|4709|4708|4709.5|4708|4716|4715.5|4707.5|4706|51804
1660566300000|2022-08-15 12:25:00|4709|4708.5|4706.5|4706|4710.5|4709.5|4706|4705|40566
1660566600000|2022-08-15 12:30:00|4707|4706.5|4714.5|4713.5|4715|4714|4707|4706|22059
1660566900000|2022-08-15 12:35:00|4714|4714|4709|4708.5|4715.5|4715|4709|4708.5|29376
1660567200000|2022-08-15 12:40:00|4709.5|4709|4707|4706|4713|4712|4701.5|4701|30386
1660567500000|2022-08-15 12:45:00|4706.5|4705|4700|4699|4707|4705.5|4699|4698|27839
1660567800000|2022-08-15 12:50:00|4699.5|4698.5|4701.5|4701|4705.5|4704.5|4698.5|4698|14772
1660568100000|2022-08-15 12:55:00|4702|4701.5|4704.5|4703|4705.5|4704.5|4701|4700|25965
1660568400000|2022-08-15 13:00:00|4705|4703.5|4705.5|4704|4707.5|4706.5|4699|4698|29605
1660568700000|2022-08-15 13:05:00|4705|4703.5|4710|4709|4710|4709.5|4702.5|4701.5|27313
1660569000000|2022-08-15 13:10:00|4710.5|4709.5|4712.5|4712|4717.5|4716.5|4710|4709|27173
1660569300000|2022-08-15 13:15:00|4712|4711.5|4705|4704|4712.5|4711.5|4702.5|4702|24209
1660569600000|2022-08-15 13:20:00|4705.5|4704.5|4724.5|4723.5|4724.5|4723.5|4705.5|4704.5|31599
1660569900000|2022-08-15 13:25:00|4724|4724|4720|4719|4727|4726|4718.5|4717|27808
1660570200000|2022-08-15 13:30:00|4719.5|4718.5|4708|4707.5|4720|4718.5|4701.5|4700.5|109528
1660570500000|2022-08-15 13:35:00|4709|4707|4701.5|4700.5|4709|4707|4691|4690.5|117529
1660570800000|2022-08-15 13:40:00|4702|4701|4711.5|4710.5|4714|4713|4702|4700|47070
1660571100000|2022-08-15 13:45:00|4712|4711|4714.5|4713.5|4720|4719|4711.5|4710.5|20983
1660571400000|2022-08-15 13:50:00|4715|4714|4719.5|4718.5|4723|4722.5|4714.5|4714|34307
1660571700000|2022-08-15 13:55:00|4719|4718|4720|4719|4726|4725.5|4717|4716|28174
1660572000000|2022-08-15 14:00:00|4719.5|4718.5|4720.5|4719.5|4721|4720|4715|4714|22111
1660572300000|2022-08-15 14:05:00|4720|4719|4726|4725|4729|4728|4718.5|4718|38042
1660572600000|2022-08-15 14:10:00|4725.5|4725.5|4728.5|4727.5|4733|4732|4724|4723|28668
1660572900000|2022-08-15 14:15:00|4729|4728|4732.5|4731.5|4736.5|4736|4728|4727.5|29457
1660573200000|2022-08-15 14:20:00|4732|4731|4718.5|4718|4732|4731|4718.5|4718|19964
1660573500000|2022-08-15 14:25:00|4718|4717.5|4716.5|4716|4719.5|4719|4715|4714|53736
1660573800000|2022-08-15 14:30:00|4716|4715.5|4723|4722.5|4724.5|4724|4714.5|4714|38153
1660574100000|2022-08-15 14:35:00|4723.5|4722|4720|4719|4724|4723.5|4715.5|4715|45457
1660574400000|2022-08-15 14:40:00|4720.5|4719.5|4725.5|4725|4729.5|4729|4720|4719|40178
1660574700000|2022-08-15 14:45:00|4726|4725.5|4726|4725.5|4731|4730.5|4723.5|4723|43821
1660575000000|2022-08-15 14:50:00|4726.5|4725|4727|4726.5|4729|4728.5|4725.5|4724.5|45128
1660575300000|2022-08-15 14:55:00|4726.5|4726|4722|4721.5|4726.5|4726|4722|4721.5|28872
1660575600000|2022-08-15 15:00:00|4722.5|4722|4725.5|4724.5|4728.5|4728|4722.5|4721.5|30807
1660575900000|2022-08-15 15:05:00|4726|4725|4726|4725.5|4726.5|4726|4722|4721.5|31556
1660576200000|2022-08-15 15:10:00|4725.5|4725|4732|4731.5|4734.5|4733.5|4725.5|4725|43278
1660576500000|2022-08-15 15:15:00|4731.5|4731|4731.5|4731|4735|4734.5|4730|4729.5|42957
1660576800000|2022-08-15 15:20:00|4732|4731.5|4734.5|4733.5|4739.5|4739|4731.5|4731|35064
1660577100000|2022-08-15 15:25:00|4734|4734|4733.5|4732.5|4737|4735.5|4730.5|4729.5|38039
1660633200000|2022-08-16 07:00:00|4812.5|4803|4824|4819|4839|4833.5|4806|4800|58762
1660633500000|2022-08-16 07:05:00|4823.5|4818.5|4811.5|4809.5|4825|4821|4809.5|4807.5|40079
1660633800000|2022-08-16 07:10:00|4812|4809|4811|4809|4819|4817.5|4805|4803.5|54515
1660634100000|2022-08-16 07:15:00|4811.5|4809.5|4800.5|4799.5|4814|4812.5|4799.5|4798|22239
1660634400000|2022-08-16 07:20:00|4801.5|4800.5|4802.5|4801|4806.5|4805.5|4797.5|4796.5|24855
1660634700000|2022-08-16 07:25:00|4803|4801.5|4800.5|4799.5|4805|4803.5|4797.5|4796.5|16882
1660635000000|2022-08-16 07:30:00|4800|4799|4800|4799|4805.5|4805|4798|4796.5|28130
1660635300000|2022-08-16 07:35:00|4799.5|4798.5|4800|4798.5|4803.5|4802|4795.5|4795|18327
1660635600000|2022-08-16 07:40:00|4799.5|4798|4800.5|4799.5|4803|4801.5|4797|4796.5|20999
1660635900000|2022-08-16 07:45:00|4801|4800|4804|4803|4808.5|4807.5|4800.5|4799.5|39879
1660636200000|2022-08-16 07:50:00|4803.5|4803.5|4802.5|4802|4806.5|4806|4801.5|4801|23060
1660636500000|2022-08-16 07:55:00|4802|4801|4800.5|4799.5|4812.5|4811.5|4797.5|4796.5|30151
1660636800000|2022-08-16 08:00:00|4800|4800|4802|4801|4802.5|4801.5|4798|4797.5|15942
1660637100000|2022-08-16 08:05:00|4801.5|4800.5|4803|4802|4803.5|4802.5|4798|4797.5|16076
1660637400000|2022-08-16 08:10:00|4802.5|4801.5|4801|4800|4805|4804|4797.5|4796|15743
1660637700000|2022-08-16 08:15:00|4801.5|4800.5|4800|4799|4803|4802|4798|4797.5|11811
1660638000000|2022-08-16 08:20:00|4800.5|4799.5|4800.5|4799.5|4802|4801|4796.5|4796|19893
1660638300000|2022-08-16 08:25:00|4801|4800|4800|4799|4803|4802|4798.5|4798|18417
1660638600000|2022-08-16 08:30:00|4800.5|4799.5|4806|4805|4806|4805|4798.5|4798|11646
1660638900000|2022-08-16 08:35:00|4806.5|4805.5|4808|4806.5|4815|4814|4804.5|4803.5|13104
1660639200000|2022-08-16 08:40:00|4807.5|4806|4809|4808|4812|4810.5|4804|4803|34320
1660639500000|2022-08-16 08:45:00|4809.5|4808.5|4809.5|4808.5|4812|4810|4808|4807.5|21335
1660639800000|2022-08-16 08:50:00|4809|4809|4809|4808.5|4811|4810|4808|4807|12421
1660640100000|2022-08-16 08:55:00|4809.5|4808|4811|4809.5|4811.5|4810|4807.5|4807|7609
1660640400000|2022-08-16 09:00:00|4810.5|4810|4814.5|4813.5|4817.5|4816.5|4808.5|4808|28574
1660640700000|2022-08-16 09:05:00|4814|4814|4815|4814|4817.5|4816.5|4812|4811|36665
1660641000000|2022-08-16 09:10:00|4814.5|4813.5|4822|4821.5|4822|4821.5|4812.5|4812|46190
1660641300000|2022-08-16 09:15:00|4822.5|4822|4824.5|4823|4833|4832|4818.5|4817.5|50435
1660641600000|2022-08-16 09:20:00|4825|4823.5|4832.5|4831.5|4835|4834|4825|4823.5|14295
1660641900000|2022-08-16 09:25:00|4833|4831|4838|4837|4840|4839.5|4832.5|4831|43382
1660642200000|2022-08-16 09:30:00|4839.5|4837.5|4851|4850.5|4853.5|4852.5|4837|4836.5|49852
1660642500000|2022-08-16 09:35:00|4850.5|4850|4851.5|4851|4857|4855.5|4848.5|4847|54072
1660642800000|2022-08-16 09:40:00|4852|4850|4853.5|4852.5|4857|4855.5|4851|4850|10149
1660643100000|2022-08-16 09:45:00|4854|4853|4861.5|4861|4868|4866.5|4854|4853|20368
1660643400000|2022-08-16 09:50:00|4861|4860.5|4856|4855.5|4862.5|4862|4856|4854.5|9410
1660643700000|2022-08-16 09:55:00|4856.5|4856|4855|4854|4859|4857.5|4852.5|4851.5|24353
1660644000000|2022-08-16 10:00:00|4855.5|4854.5|4858|4857.5|4858.5|4858|4853.5|4853|22709
1660644300000|2022-08-16 10:05:00|4857.5|4857|4862.5|4861.5|4866.5|4865|4855.5|4854|10593
1660644600000|2022-08-16 10:10:00|4863.5|4862|4859.5|4858|4864|4863|4858|4856.5|20163
1660644900000|2022-08-16 10:15:00|4859|4858.5|4856|4855|4861.5|4860|4855|4854|21673
1660645200000|2022-08-16 10:20:00|4855.5|4855.5|4864.5|4863.5|4864.5|4864|4853.5|4852.5|41511
1660645500000|2022-08-16 10:25:00|4865|4864|4856|4854.5|4868|4867|4852|4851|26355
1660645800000|2022-08-16 10:30:00|4855.5|4854|4852.5|4850.5|4856|4854|4849.5|4849|26264
1660646100000|2022-08-16 10:35:00|4852|4851|4854|4853|4856.5|4855|4850.5|4849.5|27262
1660646400000|2022-08-16 10:40:00|4853.5|4852.5|4858|4856.5|4858|4856.5|4851.5|4850.5|8099
1660646700000|2022-08-16 10:45:00|4857.5|4857|4856.5|4856|4858|4857|4852.5|4851.5|8632
1660647000000|2022-08-16 10:50:00|4857.5|4855.5|4873|4871.5|4873|4871.5|4857|4855.5|16570
1660647300000|2022-08-16 10:55:00|4873.5|4872|4880.5|4880|4881|4880|4871.5|4870.5|22198
1660647600000|2022-08-16 11:00:00|4880|4879.5|4885|4884|4887.5|4886|4874|4873.5|35372
1660647900000|2022-08-16 11:05:00|4884.5|4883.5|4888|4887.5|4894|4893|4879|4878.5|51510
1660648200000|2022-08-16 11:10:00|4888.5|4887|4892.5|4891.5|4897|4896|4888|4887|50748
1660648500000|2022-08-16 11:15:00|4892|4891|4899.5|4898.5|4900|4899|4891.5|4891|13898
1660648800000|2022-08-16 11:20:00|4899|4898|4909.5|4908.5|4911.5|4910|4899|4898|41610
1660649100000|2022-08-16 11:25:00|4909|4908|4910|4908.5|4914|4912|4905.5|4904|48715
1660649400000|2022-08-16 11:30:00|4910.5|4909|4917.5|4916|4920|4919|4907|4905.5|18345
1660649700000|2022-08-16 11:35:00|4918.5|4916.5|4920.5|4919.5|4924|4923|4912|4910.5|19076
1660650000000|2022-08-16 11:40:00|4921|4920|4922|4921|4923.5|4922.5|4919|4918|11105
1660650300000|2022-08-16 11:45:00|4922.5|4921.5|4919|4917.5|4924|4922.5|4912|4910|33913
1660650600000|2022-08-16 11:50:00|4920|4918|4920.5|4919|4923|4922.5|4917|4916|15884
1660650900000|2022-08-16 11:55:00|4920|4919.5|4917.5|4916.5|4926|4925|4917|4916|13923
1660651200000|2022-08-16 12:00:00|4918.5|4916|4907.5|4906.5|4920|4919.5|4904|4903.5|15610
1660651500000|2022-08-16 12:05:00|4908|4907|4913|4912.5|4913.5|4913|4905.5|4904.5|12064
1660651800000|2022-08-16 12:10:00|4913.5|4913|4915|4914|4916.5|4915.5|4912|4911|15831
1660652100000|2022-08-16 12:15:00|4915.5|4914.5|4915|4914|4917|4916|4914|4913.5|19929
1660652400000|2022-08-16 12:20:00|4915.5|4914.5|4901.5|4901|4915.5|4914.5|4901.5|4901|16327
1660652700000|2022-08-16 12:25:00|4902|4901.5|4907.5|4907|4909.5|4908|4902|4901.5|6869
1660653000000|2022-08-16 12:30:00|4909.5|4907.5|4911.5|4910.5|4912|4910.5|4899.5|4899|17011
1660653300000|2022-08-16 12:35:00|4911|4910|4911|4910|4913|4912|4909|4908|19313
1660653600000|2022-08-16 12:40:00|4911.5|4910.5|4908|4907.5|4911.5|4911|4908|4907|17749
1660653900000|2022-08-16 12:45:00|4908.5|4907|4905.5|4905|4910.5|4910|4903.5|4902.5|14135
1660654200000|2022-08-16 12:50:00|4905|4904.5|4910.5|4910|4911|4910|4903|4902.5|19603
1660654500000|2022-08-16 12:55:00|4910|4909.5|4911.5|4910.5|4915|4914|4909.5|4908|29717
1660654800000|2022-08-16 13:00:00|4911|4910|4911|4910|4916|4915|4909|4908.5|32369
1660655100000|2022-08-16 13:05:00|4911.5|4910.5|4916|4915|4916.5|4916|4911.5|4910.5|19724
1660655400000|2022-08-16 13:10:00|4915.5|4914.5|4910.5|4909.5|4916|4915.5|4909.5|4909|22278
1660655700000|2022-08-16 13:15:00|4911|4910|4915|4913.5|4916|4915|4910|4909|18227
1660656000000|2022-08-16 13:20:00|4914.5|4913|4907.5|4907|4915|4914|4907|4906.5|25463
1660656300000|2022-08-16 13:25:00|4908|4906.5|4912.5|4911.5|4912.5|4911.5|4906|4905|33870
1660656600000|2022-08-16 13:30:00|4912|4911|4934.5|4933|4934.5|4933|4909.5|4909|96220
1660656900000|2022-08-16 13:35:00|4935.5|4933.5|4945.5|4944.5|4951.5|4951|4932|4930.5|74473
1660657200000|2022-08-16 13:40:00|4946|4945|4934.5|4933|4949|4948|4933.5|4932.5|104677
1660657500000|2022-08-16 13:45:00|4934|4932.5|4923.5|4922|4935|4934.5|4922.5|4921.5|57234
1660657800000|2022-08-16 13:50:00|4923|4921.5|4929|4928|4932|4931|4919|4918|41906
1660658100000|2022-08-16 13:55:00|4928.5|4927.5|4930|4928.5|4932|4931.5|4923|4922|41012
1660658400000|2022-08-16 14:00:00|4929.5|4928|4922|4921|4933|4932|4920|4919|55959
1660658700000|2022-08-16 14:05:00|4921.5|4921.5|4922.5|4921.5|4935.5|4935|4918|4917|40960
1660659000000|2022-08-16 14:10:00|4922|4921|4921.5|4921|4925.5|4925|4918|4917|77167
1660659300000|2022-08-16 14:15:00|4921|4920|4927|4926.5|4928.5|4928|4919|4918|45481
1660659600000|2022-08-16 14:20:00|4927.5|4926|4930|4929.5|4936|4935|4926|4925|24895
1660659900000|2022-08-16 14:25:00|4929.5|4928.5|4935.5|4935|4936.5|4935.5|4926|4925|26034
1660660200000|2022-08-16 14:30:00|4935|4934.5|4925|4924.5|4935.5|4935|4923|4921.5|41527
1660660500000|2022-08-16 14:35:00|4925.5|4925|4927.5|4926.5|4930|4929|4923|4922.5|82245
1660660800000|2022-08-16 14:40:00|4927|4927|4935|4934|4936|4935|4927|4926.5|30542
1660661100000|2022-08-16 14:45:00|4935.5|4934.5|4936|4935|4938|4937|4930.5|4930|27519
1660661400000|2022-08-16 14:50:00|4936.5|4935.5|4937|4936|4940.5|4940|4935|4934|29715
1660661700000|2022-08-16 14:55:00|4937.5|4936.5|4931|4930|4938.5|4937.5|4929|4928.5|32465
1660662000000|2022-08-16 15:00:00|4930.5|4930.5|4927.5|4927|4934|4933|4926.5|4926|76408
1660662300000|2022-08-16 15:05:00|4927|4926.5|4925.5|4924.5|4931|4930|4921|4920.5|42876
1660662600000|2022-08-16 15:10:00|4926|4925|4929|4928|4930.5|4930|4925|4924.5|31401
1660662900000|2022-08-16 15:15:00|4929.5|4928.5|4927.5|4927|4934|4933|4926.5|4926|48535
1660663200000|2022-08-16 15:20:00|4927|4926.5|4926|4925|4929|4928|4924|4923.5|39730
1660663500000|2022-08-16 15:25:00|4925.5|4925.5|4927.5|4926.5|4932|4931|4925.5|4924.5|72604
1660719600000|2022-08-17 07:00:00|4924|4922|4865|4862|4924|4922|4862.5|4861|115971
1660719900000|2022-08-17 07:05:00|4865.5|4862.5|4872|4870|4884.5|4882|4859|4856.5|44172
1660720200000|2022-08-17 07:10:00|4871.5|4869.5|4880|4878.5|4893.5|4891.5|4866.5|4864|29124
1660720500000|2022-08-17 07:15:00|4879.5|4878|4874.5|4873|4887|4885.5|4872|4870.5|42407
1660720800000|2022-08-17 07:20:00|4874|4872|4871.5|4870|4879.5|4878.5|4869|4867|17733
1660721100000|2022-08-17 07:25:00|4871|4869|4874.5|4873.5|4875.5|4874.5|4865.5|4865|20679
1660721400000|2022-08-17 07:30:00|4874|4872.5|4878.5|4876.5|4880|4878.5|4867.5|4866|21505
1660721700000|2022-08-17 07:35:00|4879|4877|4872.5|4871.5|4885|4884.5|4870|4868.5|15865
1660722000000|2022-08-17 07:40:00|4873|4872|4880|4879|4881|4880|4872|4871|15077
1660722300000|2022-08-17 07:45:00|4880.5|4880|4873|4872|4880.5|4880|4870.5|4870|19330
1660722600000|2022-08-17 07:50:00|4874.5|4872.5|4878.5|4877|4888.5|4886.5|4874.5|4872.5|14462
1660722900000|2022-08-17 07:55:00|4878|4876.5|4880.5|4879.5|4883.5|4882|4876.5|4875.5|13979
1660723200000|2022-08-17 08:00:00|4881|4880|4873.5|4872|4882|4881|4872|4871|24047
1660723500000|2022-08-17 08:05:00|4874|4873|4877|4876.5|4882|4881|4873.5|4873|17325
1660723800000|2022-08-17 08:10:00|4877.5|4876|4885|4884|4885|4884|4867.5|4866|13446
1660724100000|2022-08-17 08:15:00|4886|4884.5|4888.5|4887|4889|4887.5|4880|4878|11764
1660724400000|2022-08-17 08:20:00|4888|4886.5|4886|4884.5|4893.5|4891.5|4885|4884|7539
1660724700000|2022-08-17 08:25:00|4885.5|4884|4884|4883|4887|4886|4881.5|4880.5|8054
1660725000000|2022-08-17 08:30:00|4884.5|4883.5|4887|4885.5|4891.5|4890.5|4883.5|4883|8759
1660725300000|2022-08-17 08:35:00|4886.5|4885|4887.5|4886|4890|4889|4883.5|4883|15666
1660725600000|2022-08-17 08:40:00|4887|4885.5|4880.5|4879|4890.5|4889.5|4879.5|4877.5|18290
1660725900000|2022-08-17 08:45:00|4880|4879.5|4876.5|4875|4883|4882|4875.5|4874.5|15894
1660726200000|2022-08-17 08:50:00|4877|4875.5|4878|4877|4880.5|4880|4874.5|4873|11569
1660726500000|2022-08-17 08:55:00|4877.5|4876.5|4878|4876.5|4878|4877|4870.5|4869|8017
1660726800000|2022-08-17 09:00:00|4878.5|4877|4876|4874.5|4882|4880.5|4875|4873|8466
1660727100000|2022-08-17 09:05:00|4875.5|4874|4880|4879|4881|4880|4873.5|4872.5|13902
1660727400000|2022-08-17 09:10:00|4881|4879.5|4879|4878|4881.5|4880.5|4874|4873.5|11223
1660727700000|2022-08-17 09:15:00|4878.5|4877.5|4871|4870|4880|4878.5|4871|4870|13443
1660728000000|2022-08-17 09:20:00|4870.5|4870.5|4867|4865.5|4872|4871|4864|4863|21406
1660728300000|2022-08-17 09:25:00|4868|4866|4872|4871|4873.5|4872|4866|4865.5|11964
1660728600000|2022-08-17 09:30:00|4872.5|4871.5|4871|4870|4875|4874.5|4866|4865|20628
1660728900000|2022-08-17 09:35:00|4870.5|4869.5|4868.5|4868|4873|4872|4861|4860|23469
1660729200000|2022-08-17 09:40:00|4869|4867|4873.5|4873|4874.5|4873|4866.5|4865|37959
1660729500000|2022-08-17 09:45:00|4874|4873.5|4866.5|4865|4874.5|4873.5|4865.5|4864.5|12219
1660729800000|2022-08-17 09:50:00|4866|4864.5|4867.5|4866.5|4869.5|4868.5|4865|4864.5|10076
1660730100000|2022-08-17 09:55:00|4867|4866|4857.5|4857|4867.5|4866|4856.5|4856|19121
1660730400000|2022-08-17 10:00:00|4857|4856.5|4846|4845|4858.5|4857|4842|4841.5|30237
1660730700000|2022-08-17 10:05:00|4846.5|4845.5|4847.5|4846|4852.5|4851.5|4844.5|4843.5|15729
1660731000000|2022-08-17 10:10:00|4847|4845.5|4844.5|4843|4850|4848.5|4837.5|4836|19464
1660731300000|2022-08-17 10:15:00|4844|4843.5|4836.5|4835|4844.5|4843.5|4835|4833.5|7997
1660731600000|2022-08-17 10:20:00|4836|4835.5|4834|4833|4838|4836.5|4833.5|4832.5|14400
1660731900000|2022-08-17 10:25:00|4833.5|4832.5|4832|4831|4833.5|4832.5|4827.5|4826.5|15405
1660732200000|2022-08-17 10:30:00|4832.5|4831.5|4826.5|4825|4837.5|4836.5|4824.5|4824|21913
1660732500000|2022-08-17 10:35:00|4826|4824.5|4830|4828.5|4831.5|4830.5|4821.5|4820.5|11379
1660732800000|2022-08-17 10:40:00|4829.5|4828|4829|4828|4832.5|4831|4826.5|4825|8092
1660733100000|2022-08-17 10:45:00|4828.5|4827.5|4832.5|4831.5|4834.5|4833.5|4826.5|4825.5|10725
1660733400000|2022-08-17 10:50:00|4832|4831|4831.5|4830|4834.5|4834|4829.5|4829|14390
1660733700000|2022-08-17 10:55:00|4831|4830.5|4843|4841.5|4846|4844.5|4831|4830.5|14792
1660734000000|2022-08-17 11:00:00|4843.5|4842|4843.5|4842.5|4849.5|4848.5|4842.5|4841|12318
1660734300000|2022-08-17 11:05:00|4844|4843|4835.5|4834.5|4847.5|4846|4835.5|4834.5|15065
1660734600000|2022-08-17 11:10:00|4836|4835|4836|4835|4839|4838.5|4835|4834.5|13198
1660734900000|2022-08-17 11:15:00|4836.5|4835.5|4835|4834|4838|4837.5|4829|4827.5|15250
1660735200000|2022-08-17 11:20:00|4834.5|4833.5|4838|4837|4840|4839.5|4834|4833|9633
1660735500000|2022-08-17 11:25:00|4838.5|4837.5|4834|4832.5|4839|4838.5|4830.5|4830|14873
1660735800000|2022-08-17 11:30:00|4834.5|4833|4834.5|4833|4835.5|4834.5|4831|4830|17513
1660736100000|2022-08-17 11:35:00|4834|4833.5|4832.5|4831.5|4837|4836|4827.5|4827|13145
1660736400000|2022-08-17 11:40:00|4832|4831|4838.5|4837.5|4839|4838.5|4831.5|4831|16631
1660736700000|2022-08-17 11:45:00|4839|4838|4836|4835|4840|4839|4832.5|4831.5|14867
1660737000000|2022-08-17 11:50:00|4836.5|4835.5|4837.5|4836.5|4837.5|4836.5|4832|4831.5|7799
1660737300000|2022-08-17 11:55:00|4838|4837|4837|4836|4839|4838|4833|4832|9701
1660737600000|2022-08-17 12:00:00|4837.5|4836.5|4837.5|4837|4841.5|4840|4837|4836|21206
1660737900000|2022-08-17 12:05:00|4838|4837.5|4846|4845|4848|4846.5|4833.5|4832.5|18804
1660738200000|2022-08-17 12:10:00|4847|4845.5|4848.5|4847|4850|4848|4844|4842.5|8642
1660738500000|2022-08-17 12:15:00|4849|4847.5|4846.5|4845.5|4853|4852.5|4846|4845|16269
1660738800000|2022-08-17 12:20:00|4846|4846|4844.5|4843.5|4849|4847.5|4843.5|4842.5|11266
1660739100000|2022-08-17 12:25:00|4845|4843|4849|4848|4851.5|4850.5|4842|4841.5|32392
1660739400000|2022-08-17 12:30:00|4848|4847|4846.5|4845.5|4853|4851.5|4842.5|4840|18304
1660739700000|2022-08-17 12:35:00|4847|4846|4862|4861|4865|4863.5|4845|4843|21129
1660740000000|2022-08-17 12:40:00|4862.5|4861.5|4861.5|4860.5|4864|4863.5|4857.5|4856|15550
1660740300000|2022-08-17 12:45:00|4862|4861|4866|4864|4870.5|4869|4856|4855|38421
1660740600000|2022-08-17 12:50:00|4865.5|4863.5|4859.5|4858|4869.5|4868.5|4857|4856.5|32252
1660740900000|2022-08-17 12:55:00|4859|4857|4861|4860|4864.5|4863|4852|4851|27576
1660741200000|2022-08-17 13:00:00|4860.5|4859.5|4861|4859.5|4862.5|4861.5|4856|4855|24172
1660741500000|2022-08-17 13:05:00|4862|4860|4863|4861.5|4863.5|4862.5|4858.5|4858|21472
1660741800000|2022-08-17 13:10:00|4863.5|4862|4860|4859.5|4868.5|4867.5|4857.5|4856.5|48461
1660742100000|2022-08-17 13:15:00|4860.5|4860|4858.5|4857.5|4861|4860|4855|4853.5|14949
1660742400000|2022-08-17 13:20:00|4859|4858|4856.5|4856|4861.5|4860|4855|4854.5|14402
1660742700000|2022-08-17 13:25:00|4856|4855.5|4855.5|4854.5|4856.5|4855.5|4851|4850|31054
1660743000000|2022-08-17 13:30:00|4856|4855.5|4854|4853|4865|4864|4847.5|4846.5|127873
1660743300000|2022-08-17 13:35:00|4853.5|4853.5|4865|4863.5|4865.5|4864.5|4850.5|4850|91282
1660743600000|2022-08-17 13:40:00|4864.5|4862.5|4869|4867.5|4872|4871|4861|4860|37474
1660743900000|2022-08-17 13:45:00|4869.5|4868|4863|4862|4869.5|4868.5|4856.5|4855|37116
1660744200000|2022-08-17 13:50:00|4862.5|4861.5|4861|4860|4866.5|4864.5|4854.5|4854|35528
1660744500000|2022-08-17 13:55:00|4860.5|4859.5|4867|4865.5|4868.5|4867|4859|4858.5|24133
1660744800000|2022-08-17 14:00:00|4866.5|4866|4856|4855|4868.5|4866.5|4856|4855|37032
1660745100000|2022-08-17 14:05:00|4856.5|4855.5|4857|4856.5|4865|4864|4853.5|4852.5|26668
1660745400000|2022-08-17 14:10:00|4856.5|4856|4859.5|4858.5|4862.5|4861.5|4853.5|4852.5|21312
1660745700000|2022-08-17 14:15:00|4860|4859|4862|4861|4864.5|4863.5|4855.5|4854|28821
1660746000000|2022-08-17 14:20:00|4862.5|4861.5|4869.5|4868.5|4870.5|4870|4861.5|4861|24125
1660746300000|2022-08-17 14:25:00|4870|4869|4871|4870|4881|4880|4869|4868|54936
1660746600000|2022-08-17 14:30:00|4871.5|4870.5|4888.5|4887.5|4888.5|4887.5|4871|4869.5|39166
1660746900000|2022-08-17 14:35:00|4888|4888|4884|4883|4890.5|4889.5|4879.5|4878.5|35741
1660747200000|2022-08-17 14:40:00|4883.5|4882.5|4881.5|4881|4885|4884.5|4879|4878.5|24762
1660747500000|2022-08-17 14:45:00|4882|4881.5|4881.5|4880.5|4888.5|4887.5|4880.5|4880|16159
1660747800000|2022-08-17 14:50:00|4881|4880|4879.5|4878.5|4884|4883|4877|4876|18291
1660748100000|2022-08-17 14:55:00|4879|4878|4873|4872|4880.5|4880|4873|4872|13720
1660748400000|2022-08-17 15:00:00|4874|4872.5|4886.5|4886|4887|4886.5|4873.5|4872|32432
1660748700000|2022-08-17 15:05:00|4887|4886.5|4887|4886.5|4890.5|4889.5|4886|4885|30680
1660749000000|2022-08-17 15:10:00|4887.5|4887|4885|4884.5|4890.5|4890|4884.5|4884|30065
1660749300000|2022-08-17 15:15:00|4884.5|4884|4886|4885.5|4887|4886|4878.5|4877.5|28464
1660749600000|2022-08-17 15:20:00|4886.5|4885|4886|4885.5|4887|4886.5|4883.5|4883|30907
1660749900000|2022-08-17 15:25:00|4885.5|4885|4889.5|4888.5|4892.5|4890.5|4884.5|4883.5|30758
1660806000000|2022-08-18 07:00:00|4885.5|4863|4882.5|4879|4898|4888|4874|4820.5|43264
1660806300000|2022-08-18 07:05:00|4883.5|4881|4890|4887|4893|4889.5|4878.5|4877.5|27331
1660806600000|2022-08-18 07:10:00|4889.5|4887.5|4903.5|4901.5|4904|4903|4879.5|4877.5|42669
1660806900000|2022-08-18 07:15:00|4903|4902|4884|4882.5|4904|4903|4883.5|4881.5|31726
1660807200000|2022-08-18 07:20:00|4884.5|4882|4897.5|4896|4899.5|4897.5|4884.5|4882|24277
1660807500000|2022-08-18 07:25:00|4897|4895.5|4893.5|4891.5|4902.5|4901|4888|4886|17730
1660807800000|2022-08-18 07:30:00|4893|4891|4904|4902.5|4906|4904|4888.5|4886.5|15814
1660808100000|2022-08-18 07:35:00|4903.5|4902|4898.5|4897.5|4905.5|4904.5|4890|4887.5|13391
1660808400000|2022-08-18 07:40:00|4899.5|4898|4899|4897.5|4903.5|4901.5|4892.5|4890|18896
1660808700000|2022-08-18 07:45:00|4898.5|4897|4899|4898|4899.5|4899|4893|4892|16628
1660809000000|2022-08-18 07:50:00|4898.5|4897.5|4898.5|4896.5|4902.5|4901.5|4896.5|4895|23234
1660809300000|2022-08-18 07:55:00|4899|4897|4902.5|4901.5|4905|4904|4898.5|4897|13568
1660809600000|2022-08-18 08:00:00|4902|4901|4904.5|4903.5|4908|4907|4898.5|4896.5|20635
1660809900000|2022-08-18 08:05:00|4905|4904|4903.5|4901.5|4908|4907|4901.5|4900|5921
1660810200000|2022-08-18 08:10:00|4903|4902|4902.5|4901.5|4903.5|4902.5|4896.5|4894.5|13729
1660810500000|2022-08-18 08:15:00|4902|4901|4898.5|4896.5|4904|4902.5|4896|4894.5|10958
1660810800000|2022-08-18 08:20:00|4898|4897|4904|4903|4905|4903|4895|4894|12720
1660811100000|2022-08-18 08:25:00|4903.5|4902.5|4908.5|4907|4908.5|4908|4902.5|4901.5|6690
1660811400000|2022-08-18 08:30:00|4908|4906|4913|4912|4914|4913|4906|4905|4146
1660811700000|2022-08-18 08:35:00|4912.5|4911.5|4916|4915|4918|4917|4910.5|4909.5|6621
1660812000000|2022-08-18 08:40:00|4915.5|4914.5|4921.5|4920.5|4921.5|4920.5|4911|4910|8663
1660812300000|2022-08-18 08:45:00|4922|4921|4930.5|4930|4936.5|4935.5|4922|4920.5|46363
1660812600000|2022-08-18 08:50:00|4931|4930.5|4936.5|4934.5|4943.5|4942.5|4930.5|4930|29612
1660812900000|2022-08-18 08:55:00|4936|4934|4932|4930.5|4936.5|4935.5|4926|4924|17715
1660813200000|2022-08-18 09:00:00|4931|4930|4937|4935.5|4944|4942|4931|4929.5|10533
1660813500000|2022-08-18 09:05:00|4936.5|4935|4942|4941|4942|4941.5|4936|4934|4774
1660813800000|2022-08-18 09:10:00|4942.5|4941.5|4937|4935|4947|4945|4936|4935|69859
1660814100000|2022-08-18 09:15:00|4936.5|4935.5|4938.5|4938|4941.5|4940.5|4936|4935.5|8954
1660814400000|2022-08-18 09:20:00|4939|4938.5|4935.5|4934.5|4939|4938.5|4933|4932.5|11441
1660814700000|2022-08-18 09:25:00|4936|4935|4939.5|4938|4941.5|4940|4936|4934.5|9746
1660815000000|2022-08-18 09:30:00|4939|4938.5|4936|4934.5|4939.5|4938.5|4930|4928|5579
1660815300000|2022-08-18 09:35:00|4936.5|4935|4941.5|4940.5|4943.5|4942|4936.5|4935|16660
1660815600000|2022-08-18 09:40:00|4941|4939.5|4941|4940|4946|4945.5|4939|4938|10192
1660815900000|2022-08-18 09:45:00|4940.5|4939.5|4940|4939|4942|4941.5|4937.5|4937|14250
1660816200000|2022-08-18 09:50:00|4940.5|4939.5|4941.5|4940.5|4947|4946|4940|4938.5|15629
1660816500000|2022-08-18 09:55:00|4941|4940|4938.5|4937.5|4943.5|4943|4938|4937.5|11789
1660816800000|2022-08-18 10:00:00|4939|4938|4941|4940|4943.5|4943|4937|4936|13674
1660817100000|2022-08-18 10:05:00|4940.5|4939.5|4933|4931.5|4943.5|4943|4932.5|4931|9642
1660817400000|2022-08-18 10:10:00|4932.5|4931|4919.5|4918.5|4933.5|4932.5|4919.5|4917.5|6649
1660817700000|2022-08-18 10:15:00|4920|4919|4928|4926.5|4929|4927.5|4919.5|4919|10115
1660818000000|2022-08-18 10:20:00|4927.5|4927|4931|4930|4932|4930.5|4923|4921.5|6407
1660818300000|2022-08-18 10:25:00|4930.5|4929.5|4932|4930.5|4933|4932|4928|4926.5|12279
1660818600000|2022-08-18 10:30:00|4931.5|4931|4936|4934.5|4936.5|4935.5|4929.5|4929|8122
1660818900000|2022-08-18 10:35:00|4935.5|4935|4937|4936|4938|4936.5|4929.5|4928.5|5201
1660819200000|2022-08-18 10:40:00|4936.5|4935.5|4934|4932|4939|4938.5|4933|4931.5|4753
1660819500000|2022-08-18 10:45:00|4933.5|4932.5|4934|4933|4934.5|4933|4929.5|4928|3047
1660819800000|2022-08-18 10:50:00|4933.5|4932.5|4936|4935|4936.5|4935.5|4930|4928|4569
1660820100000|2022-08-18 10:55:00|4935.5|4934.5|4928|4927.5|4936|4934.5|4925|4924|12767
1660820400000|2022-08-18 11:00:00|4928.5|4927|4932|4931|4936.5|4936|4926.5|4925|26547
1660820700000|2022-08-18 11:05:00|4931.5|4929.5|4935.5|4935|4937|4936|4931|4929.5|5575
1660821000000|2022-08-18 11:10:00|4935|4934.5|4935|4934|4937|4935.5|4930.5|4929|4574
1660821300000|2022-08-18 11:15:00|4935.5|4934.5|4934.5|4934|4938.5|4937|4932.5|4931.5|6010
1660821600000|2022-08-18 11:20:00|4934|4933.5|4927.5|4927|4935|4934.5|4927|4926|7965
1660821900000|2022-08-18 11:25:00|4927|4926|4931|4930|4934.5|4933|4926.5|4925.5|10729
1660822200000|2022-08-18 11:30:00|4931.5|4930.5|4935.5|4934.5|4938|4936.5|4930.5|4929|10253
1660822500000|2022-08-18 11:35:00|4936|4935|4938|4937.5|4941|4940|4935|4934|6225
1660822800000|2022-08-18 11:40:00|4937.5|4936.5|4940.5|4939.5|4941.5|4940.5|4937|4936|4386
1660823100000|2022-08-18 11:45:00|4940|4939|4941.5|4941|4941.5|4941|4936.5|4936|14007
1660823400000|2022-08-18 11:50:00|4941|4940.5|4932.5|4932|4941.5|4941|4929|4927.5|6450
1660823700000|2022-08-18 11:55:00|4933|4932.5|4930.5|4930|4935|4933.5|4929.5|4928.5|3489
1660824000000|2022-08-18 12:00:00|4931|4930.5|4936.5|4935|4939|4938|4929.5|4929|10373
1660824300000|2022-08-18 12:05:00|4936|4934.5|4934|4932.5|4941|4939.5|4933|4931.5|13116
1660824600000|2022-08-18 12:10:00|4933.5|4933|4938|4937|4940|4939|4932.5|4931.5|6991
1660824900000|2022-08-18 12:15:00|4937.5|4936.5|4939|4937.5|4942|4941|4937|4935.5|8341
1660825200000|2022-08-18 12:20:00|4938.5|4937|4935|4934.5|4940|4939|4934|4933|6462
1660825500000|2022-08-18 12:25:00|4935.5|4935|4939.5|4938.5|4942|4940.5|4935|4934.5|15176
1660825800000|2022-08-18 12:30:00|4939|4938|4939.5|4939|4941.5|4940|4933.5|4932|20231
1660826100000|2022-08-18 12:35:00|4939|4938.5|4933.5|4932.5|4941|4940.5|4932.5|4931.5|10228
1660826400000|2022-08-18 12:40:00|4934|4932|4936|4934.5|4939.5|4938|4933|4932|28489
1660826700000|2022-08-18 12:45:00|4935.5|4934|4940|4939.5|4940|4939.5|4935|4934|6133
1660827000000|2022-08-18 12:50:00|4939.5|4938.5|4943|4941.5|4945|4944.5|4937.5|4936|18253
1660827300000|2022-08-18 12:55:00|4942.5|4942|4943|4941.5|4944.5|4943|4938|4936.5|5387
1660827600000|2022-08-18 13:00:00|4942.5|4941|4944.5|4943.5|4945.5|4944|4939.5|4938.5|5068
1660827900000|2022-08-18 13:05:00|4944|4942.5|4937.5|4936.5|4945.5|4944.5|4936|4935|11407
1660828200000|2022-08-18 13:10:00|4937|4935.5|4936|4935|4939|4938.5|4935|4933.5|4360
1660828500000|2022-08-18 13:15:00|4935.5|4934.5|4926.5|4925.5|4936|4934.5|4924|4922.5|10089
1660828800000|2022-08-18 13:20:00|4926|4924.5|4914.5|4913.5|4927|4926|4910|4908|23295
1660829100000|2022-08-18 13:25:00|4914|4913|4930.5|4928.5|4931|4930|4912.5|4912|22479
1660829400000|2022-08-18 13:30:00|4930|4929|4922.5|4921.5|4934.5|4933|4919|4917.5|43509
1660829700000|2022-08-18 13:35:00|4922|4921|4921|4920|4933.5|4932.5|4919.5|4918.5|17431
1660830000000|2022-08-18 13:40:00|4920.5|4919|4935|4933.5|4936.5|4935.5|4915|4914|67983
1660830300000|2022-08-18 13:45:00|4934.5|4934|4929.5|4928.5|4936|4935|4925|4924|50914
1660830600000|2022-08-18 13:50:00|4929|4928|4930.5|4930|4936|4935.5|4928|4927|34631
1660830900000|2022-08-18 13:55:00|4931|4929.5|4934|4933.5|4937|4936.5|4931|4929.5|18248
1660831200000|2022-08-18 14:00:00|4933|4933|4934|4933.5|4935.5|4934.5|4929|4928|23993
1660831500000|2022-08-18 14:05:00|4933.5|4932.5|4928.5|4927.5|4934|4933|4924|4923|26099
1660831800000|2022-08-18 14:10:00|4928|4928|4940.5|4939|4941.5|4940.5|4928|4928|32583
1660832100000|2022-08-18 14:15:00|4940|4938.5|4943|4942.5|4944|4943.5|4936|4935|27052
1660832400000|2022-08-18 14:20:00|4943.5|4943|4947|4946|4947|4946.5|4940.5|4939.5|26113
1660832700000|2022-08-18 14:25:00|4947.5|4946.5|4945|4944.5|4948.5|4948|4943.5|4942.5|27134
1660833000000|2022-08-18 14:30:00|4945.5|4945|4946|4945.5|4948|4947.5|4942|4941|20524
1660833300000|2022-08-18 14:35:00|4945.5|4945|4944|4943.5|4946.5|4946|4941|4940.5|17980
1660833600000|2022-08-18 14:40:00|4943.5|4943|4941.5|4940.5|4947.5|4946.5|4939.5|4938.5|24101
1660833900000|2022-08-18 14:45:00|4941|4940|4939|4938|4941|4940.5|4935.5|4934.5|26783
1660834200000|2022-08-18 14:50:00|4938.5|4938.5|4944|4943|4944|4943.5|4936|4935|61460
1660834500000|2022-08-18 14:55:00|4943.5|4943.5|4947|4946.5|4948|4947.5|4943.5|4942.5|36519
1660834800000|2022-08-18 15:00:00|4946.5|4946|4944|4943|4948.5|4948|4940.5|4940|546653
1660835100000|2022-08-18 15:05:00|4943.5|4942.5|4941|4940.5|4944|4942.5|4938|4937.5|36649
1660835400000|2022-08-18 15:10:00|4941.5|4941|4943|4942.5|4943|4942.5|4939|4938|17042
1660835700000|2022-08-18 15:15:00|4942.5|4942|4945|4944.5|4946.5|4946|4942.5|4942|29637
1660836000000|2022-08-18 15:20:00|4944.5|4944|4949.5|4949|4951|4950|4943|4942.5|36394
1660836300000|2022-08-18 15:25:00|4949|4948.5|4944|4943.5|4951.5|4950.5|4943|4941.5|40413
1660892400000|2022-08-19 07:00:00|4959|4950|4941|4938.5|4959|4950|4925.5|4921|46287
1660892700000|2022-08-19 07:05:00|4940.5|4940.5|4928|4924.5|4944|4941.5|4924|4922|26608
1660893000000|2022-08-19 07:10:00|4927.5|4925|4942.5|4941|4950|4948|4927.5|4925|30445
1660893300000|2022-08-19 07:15:00|4942|4939|4936.5|4935|4942|4939.5|4926.5|4925|19860
1660893600000|2022-08-19 07:20:00|4936|4934|4935|4934|4937.5|4936|4928|4926|28385
1660893900000|2022-08-19 07:25:00|4934.5|4933|4923|4921.5|4937|4936|4918.5|4917|21018
1660894200000|2022-08-19 07:30:00|4924|4922|4936|4934.5|4936.5|4935.5|4921.5|4920.5|24866
1660894500000|2022-08-19 07:35:00|4935.5|4934|4934|4933|4939|4937.5|4930|4928|20573
1660894800000|2022-08-19 07:40:00|4935|4933.5|4934|4932.5|4941.5|4940.5|4930.5|4929|27337
1660895100000|2022-08-19 07:45:00|4933.5|4933|4941.5|4939.5|4942.5|4941.5|4933.5|4932.5|9263
1660895400000|2022-08-19 07:50:00|4941|4940|4941|4939.5|4941.5|4940.5|4932|4930.5|15691
1660895700000|2022-08-19 07:55:00|4941.5|4940|4941.5|4940|4948|4946.5|4939.5|4938.5|20989
1660896000000|2022-08-19 08:00:00|4941|4940.5|4940.5|4940|4947.5|4946.5|4938|4936|20007
1660896300000|2022-08-19 08:05:00|4941|4941|4938.5|4937|4949|4948|4937|4936|18322
1660896600000|2022-08-19 08:10:00|4938|4936.5|4930.5|4930|4938.5|4938|4926|4924.5|6711
1660896900000|2022-08-19 08:15:00|4931.5|4929.5|4927|4926|4932|4931|4922|4921.5|4723
1660897200000|2022-08-19 08:20:00|4927.5|4924.5|4922|4921|4927.5|4925.5|4918|4917|12743
1660897500000|2022-08-19 08:25:00|4921.5|4921.5|4916|4915|4926.5|4925.5|4913.5|4912.5|11699
1660897800000|2022-08-19 08:30:00|4915.5|4914.5|4903.5|4902|4917|4916|4900.5|4899.5|13920
1660898100000|2022-08-19 08:35:00|4904.5|4902.5|4904|4902.5|4906|4904.5|4899.5|4899|10768
1660898400000|2022-08-19 08:40:00|4903.5|4902|4904.5|4904|4909.5|4908.5|4903|4901|6983
1660898700000|2022-08-19 08:45:00|4905|4904.5|4908.5|4907|4913|4912|4904|4902.5|9244
1660899000000|2022-08-19 08:50:00|4908|4907.5|4917|4916.5|4917|4916.5|4905.5|4905|13896
1660899300000|2022-08-19 08:55:00|4916.5|4916|4926|4924.5|4927.5|4926.5|4914.5|4913.5|13766
1660899600000|2022-08-19 09:00:00|4925.5|4925|4913|4911.5|4926|4925|4909.5|4907.5|8467
1660899900000|2022-08-19 09:05:00|4912.5|4911|4914|4913.5|4919|4917.5|4912|4910.5|9551
1660900500000|2022-08-19 09:15:00|4916|4915|4925.5|4924.5|4930.5|4929.5|4913|4911.5|25515
1660900800000|2022-08-19 09:20:00|4925|4923.5|4915|4913.5|4926|4924|4913|4912|13288
1660901100000|2022-08-19 09:25:00|4916|4914|4923.5|4922.5|4926.5|4925|4912.5|4912|12901
1660901400000|2022-08-19 09:30:00|4923|4922|4927|4925.5|4929|4927|4920|4919|8085
1660901700000|2022-08-19 09:35:00|4926.5|4925|4930.5|4929|4930.5|4929.5|4921.5|4919.5|8755
1660902000000|2022-08-19 09:40:00|4930|4928.5|4931.5|4930|4935.5|4933.5|4929|4928|8221
1660902300000|2022-08-19 09:45:00|4932.5|4929.5|4937.5|4936.5|4939|4937.5|4931|4929.5|9758
1660902600000|2022-08-19 09:50:00|4937|4936|4926|4925|4937.5|4936|4925|4924.5|26392
1660902900000|2022-08-19 09:55:00|4927|4925.5|4924.5|4923|4929.5|4928|4922.5|4922|23457
1660903200000|2022-08-19 10:00:00|4924|4922.5|4919|4917.5|4928.5|4927|4917|4915.5|13673
1660903500000|2022-08-19 10:05:00|4918.5|4918|4914|4912.5|4920.5|4919|4912.5|4911.5|11522
1660903800000|2022-08-19 10:10:00|4913.5|4911.5|4905|4903.5|4913.5|4912|4902|4901|17020
1660904100000|2022-08-19 10:15:00|4904.5|4904|4912|4911.5|4913.5|4913|4904.5|4903.5|11414
1660904400000|2022-08-19 10:20:00|4912.5|4910.5|4914|4912.5|4917|4915.5|4909.5|4908.5|6901
1660904700000|2022-08-19 10:25:00|4913.5|4912|4914|4912|4915|4913.5|4907.5|4906|6671
1660905000000|2022-08-19 10:30:00|4913.5|4912.5|4914|4912.5|4916|4914.5|4909|4908|3918
1660905300000|2022-08-19 10:35:00|4914.5|4911.5|4903.5|4901.5|4916|4915|4903|4901.5|16375
1660905600000|2022-08-19 10:40:00|4904|4902|4901|4900|4909|4907|4899.5|4898.5|7679
1660905900000|2022-08-19 10:45:00|4900.5|4899.5|4902.5|4901|4903.5|4902.5|4899.5|4897.5|15367
1660906200000|2022-08-19 10:50:00|4902|4900.5|4901|4900|4907|4905.5|4899.5|4898.5|13309
1660906500000|2022-08-19 10:55:00|4900.5|4899.5|4901.5|4900|4906|4904.5|4900|4898.5|7801
1660906800000|2022-08-19 11:00:00|4902|4900.5|4902|4901|4907|4905.5|4900|4898.5|18852
1660907100000|2022-08-19 11:05:00|4902.5|4900.5|4902|4900|4904|4903|4899|4898|19692
1660907400000|2022-08-19 11:10:00|4901.5|4900.5|4923.5|4922|4923.5|4922|4900|4899.5|44229
1660907700000|2022-08-19 11:15:00|4923|4921|4921|4919|4931.5|4928.5|4918.5|4916|11325
1660908000000|2022-08-19 11:20:00|4921.5|4919.5|4924|4922.5|4927|4926.5|4919|4917|4353
1660908300000|2022-08-19 11:25:00|4923.5|4922|4932|4931|4934|4933|4923|4922|5399
1660908600000|2022-08-19 11:30:00|4932.5|4931.5|4926|4924|4940|4939.5|4926|4924|13409
1660908900000|2022-08-19 11:35:00|4925.5|4923.5|4930.5|4929.5|4932.5|4930|4924.5|4922.5|3246
1660909200000|2022-08-19 11:40:00|4930|4929|4937.5|4935.5|4937.5|4935.5|4928.5|4927|2488
1660909500000|2022-08-19 11:45:00|4937|4935|4937|4935|4939|4937.5|4932|4930.5|5310
1660909800000|2022-08-19 11:50:00|4936.5|4934.5|4932.5|4931|4941|4939.5|4929|4928.5|77210
1660910100000|2022-08-19 11:55:00|4932|4930.5|4940.5|4938.5|4941.5|4939.5|4930|4928.5|8756
1660910400000|2022-08-19 12:00:00|4940|4938|4939|4937.5|4940.5|4938.5|4934|4933|5338
1660910700000|2022-08-19 12:05:00|4939.5|4938|4934|4933|4941|4939.5|4933|4931.5|3815
1660911000000|2022-08-19 12:10:00|4934.5|4933.5|4934|4933|4936|4934.5|4928|4927.5|4376
1660911300000|2022-08-19 12:15:00|4935|4933.5|4939.5|4938.5|4940|4938.5|4933.5|4931.5|2992
1660911600000|2022-08-19 12:20:00|4940|4938|4930.5|4929|4941.5|4940|4930|4929|4404
1660911900000|2022-08-19 12:25:00|4930|4928.5|4927.5|4926.5|4932.5|4931|4926.5|4924.5|4264
1660912200000|2022-08-19 12:30:00|4928|4926|4924.5|4923|4928.5|4927.5|4922.5|4920.5|7576
1660912500000|2022-08-19 12:35:00|4924|4923.5|4929.5|4929|4932.5|4932|4924|4922.5|6876
1660912800000|2022-08-19 12:40:00|4930|4929.5|4931|4929.5|4934.5|4933.5|4929.5|4928.5|11025
1660913100000|2022-08-19 12:45:00|4930.5|4929|4928|4927|4931.5|4930.5|4927|4926.5|4363
1660913400000|2022-08-19 12:50:00|4927.5|4926.5|4928.5|4927.5|4929.5|4929|4925|4924.5|6235
1660913700000|2022-08-19 12:55:00|4929.5|4928|4921.5|4920|4929.5|4928|4919|4918|5497
1660914000000|2022-08-19 13:00:00|4922|4920.5|4923|4922|4926.5|4925.5|4920|4919|6240
1660914300000|2022-08-19 13:05:00|4922.5|4921.5|4924.5|4923.5|4926.5|4925.5|4920|4919|6171
1660914600000|2022-08-19 13:10:00|4925.5|4924|4933.5|4932.5|4934.5|4933.5|4925.5|4924|11026
1660914900000|2022-08-19 13:15:00|4933|4932|4935|4934|4936.5|4935|4930|4929|19217
1660915200000|2022-08-19 13:20:00|4934.5|4933.5|4940.5|4939.5|4942.5|4941.5|4934|4932.5|12452
1660915500000|2022-08-19 13:25:00|4942|4940|4956.5|4955.5|4957|4956|4939.5|4938|56272
1660915800000|2022-08-19 13:30:00|4957|4956|4940.5|4939.5|4967|4966.5|4940|4938|82878
1660916100000|2022-08-19 13:35:00|4941|4939|4941.5|4940|4950.5|4949|4939.5|4938|41619
1660916400000|2022-08-19 13:40:00|4941|4939.5|4932|4930.5|4946.5|4945|4930|4929|25238
1660916700000|2022-08-19 13:45:00|4931.5|4930|4924.5|4923|4935.5|4934.5|4920|4918.5|31609
1660917000000|2022-08-19 13:50:00|4924|4923.5|4920.5|4919.5|4928|4926.5|4918.5|4917|20945
1660917300000|2022-08-19 13:55:00|4921|4920|4921|4920|4932|4931.5|4919.5|4918.5|32091
1660917600000|2022-08-19 14:00:00|4920.5|4920.5|4924|4923|4925.5|4924.5|4916.5|4915|16565
1660917900000|2022-08-19 14:05:00|4924.5|4923.5|4917|4916|4928.5|4928|4916.5|4915.5|14690
1660918200000|2022-08-19 14:10:00|4917.5|4916.5|4924|4923|4925|4923.5|4916.5|4915.5|18242
1660918500000|2022-08-19 14:15:00|4923.5|4922.5|4934|4933|4938|4936.5|4919.5|4918.5|18700
1660918800000|2022-08-19 14:20:00|4933.5|4932.5|4929.5|4928.5|4941|4940|4929.5|4928.5|12818
1660919100000|2022-08-19 14:25:00|4929|4929|4930.5|4929.5|4932.5|4931.5|4926.5|4925|15199
1660919400000|2022-08-19 14:30:00|4931|4929|4928.5|4927.5|4934.5|4933.5|4926.5|4925|14893
1660919700000|2022-08-19 14:35:00|4928|4927|4923|4921.5|4928.5|4927|4921.5|4920.5|10592
1660920000000|2022-08-19 14:40:00|4922.5|4922|4919.5|4918.5|4924|4923|4917.5|4917|15380
1660920300000|2022-08-19 14:45:00|4920|4919|4921|4920|4927|4926|4919.5|4919|156821
1660920600000|2022-08-19 14:50:00|4921.5|4920.5|4916.5|4915.5|4923.5|4922.5|4915.5|4915|145631
1660920900000|2022-08-19 14:55:00|4917|4915|4911.5|4910.5|4919.5|4919|4911|4910|42878
1660921200000|2022-08-19 15:00:00|4912|4911|4915|4914.5|4917.5|4916.5|4911|4910.5|22091
1660921500000|2022-08-19 15:05:00|4914.5|4914|4910|4909|4915.5|4915|4907.5|4906.5|23097
1660921800000|2022-08-19 15:10:00|4909.5|4908.5|4914.5|4914|4915|4914.5|4907|4906.5|33682
1660922100000|2022-08-19 15:15:00|4915|4914.5|4917|4916|4917.5|4917|4912.5|4911.5|24231
1660922400000|2022-08-19 15:20:00|4917.5|4916.5|4908.5|4907.5|4918|4917.5|4907|4906|43427
1660922700000|2022-08-19 15:25:00|4908|4908|4907.5|4906.5|4910|4909.5|4905.5|4905|26856
1661151600000|2022-08-22 07:00:00|4907|4903|4912.5|4909.5|4913|4910.5|4888.5|4886|25385
1661151900000|2022-08-22 07:05:00|4912|4909|4912|4910|4920|4918|4908|4905|29146
1661152200000|2022-08-22 07:10:00|4912.5|4909.5|4910.5|4908.5|4918.5|4917.5|4909|4906.5|50764
1661152500000|2022-08-22 07:15:00|4911|4909|4904.5|4903.5|4913.5|4911.5|4902|4900|24805
1661152800000|2022-08-22 07:20:00|4904|4902|4902.5|4901|4906.5|4905.5|4900|4898|25380
1661153100000|2022-08-22 07:25:00|4902|4900.5|4887.5|4885|4902.5|4901|4887.5|4885|49559
1661153400000|2022-08-22 07:30:00|4888.5|4885.5|4885.5|4884|4889|4888|4879|4876.5|24698
1661153700000|2022-08-22 07:35:00|4886|4884.5|4902|4900|4905|4904|4886|4884.5|17988
1661154000000|2022-08-22 07:40:00|4902.5|4900.5|4903|4901.5|4905.5|4904.5|4900.5|4899.5|12252
1661154300000|2022-08-22 07:45:00|4904|4902|4900|4898|4906.5|4906|4900|4898|12672
1661154600000|2022-08-22 07:50:00|4899.5|4897.5|4886.5|4885|4899.5|4897.5|4886|4883.5|14839
1661154900000|2022-08-22 07:55:00|4886|4884.5|4887.5|4885.5|4894.5|4893.5|4883|4881.5|10655
1661155200000|2022-08-22 08:00:00|4888|4886|4877|4875|4894.5|4893|4874.5|4873.5|13311
1661155500000|2022-08-22 08:05:00|4876.5|4874.5|4878.5|4877.5|4881|4879.5|4874|4872.5|21708
1661155800000|2022-08-22 08:10:00|4878|4877|4877.5|4876|4879|4878.5|4874.5|4873|25897
1661156100000|2022-08-22 08:15:00|4877|4875.5|4876.5|4875.5|4883|4882|4874.5|4873.5|12428
1661156400000|2022-08-22 08:20:00|4876|4875|4876|4874.5|4880.5|4878.5|4874.5|4873|6654
1661156700000|2022-08-22 08:25:00|4876.5|4875|4877|4875.5|4879|4878|4875|4873.5|11823
1661157000000|2022-08-22 08:30:00|4876.5|4876|4875.5|4875|4878.5|4877.5|4874.5|4873|18396
1661157300000|2022-08-22 08:35:00|4875|4874|4875.5|4874.5|4879|4878.5|4871.5|4870|22454
1661157600000|2022-08-22 08:40:00|4876|4874|4873|4871|4876|4875.5|4869|4868|7501
1661157900000|2022-08-22 08:45:00|4872.5|4871.5|4877|4876.5|4879.5|4878.5|4872|4871|5684
1661158200000|2022-08-22 08:50:00|4877.5|4876|4877|4876|4880.5|4879.5|4876|4874.5|6937
1661158500000|2022-08-22 08:55:00|4876.5|4875|4879.5|4878|4879.5|4879|4874|4872.5|7096
1661158800000|2022-08-22 09:00:00|4879|4877|4875|4873.5|4879|4877|4872|4870.5|4220
1661159100000|2022-08-22 09:05:00|4874.5|4874|4874.5|4873|4877|4876|4872.5|4871.5|5586
1661159400000|2022-08-22 09:10:00|4874|4872.5|4868.5|4867.5|4877|4876|4867.5|4866|5349
1661159700000|2022-08-22 09:15:00|4868|4867|4871|4869.5|4872|4870.5|4863|4861.5|6517
1661160000000|2022-08-22 09:20:00|4871.5|4870|4860.5|4859|4871.5|4870|4859.5|4858|3251
1661160300000|2022-08-22 09:25:00|4860|4858|4856|4855|4862|4860|4856|4854.5|9382
1661160600000|2022-08-22 09:30:00|4855.5|4854|4846.5|4845|4857|4855.5|4845.5|4844|9254
1661160900000|2022-08-22 09:35:00|4847|4844.5|4840.5|4839.5|4849.5|4848|4838|4836.5|12509
1661161200000|2022-08-22 09:40:00|4840|4839|4839.5|4838|4843.5|4842|4838|4837|5183
1661161500000|2022-08-22 09:45:00|4840|4838.5|4853|4852|4856.5|4855.5|4840|4838.5|4927
1661161800000|2022-08-22 09:50:00|4853.5|4852.5|4865.5|4864|4865.5|4864|4853.5|4852|6620
1661162100000|2022-08-22 09:55:00|4865|4863.5|4856|4855|4865.5|4863.5|4856|4855|8653
1661162400000|2022-08-22 10:00:00|4856.5|4855.5|4858|4856|4863|4861.5|4856|4855.5|6586
1661162700000|2022-08-22 10:05:00|4858.5|4856.5|4863|4862|4863|4862.5|4857|4855.5|5555
1661163000000|2022-08-22 10:10:00|4862.5|4861.5|4907|4905.5|4908|4905.5|4862.5|4861.5|74787
1661163300000|2022-08-22 10:15:00|4907.5|4905|4897.5|4895.5|4908|4905|4887.5|4885|39584
1661163600000|2022-08-22 10:20:00|4897|4895|4903.5|4902|4907|4905.5|4896|4894|13224
1661163900000|2022-08-22 10:25:00|4904.5|4902.5|4900.5|4898.5|4904.5|4902.5|4892.5|4891.5|17914
1661164200000|2022-08-22 10:30:00|4900|4897.5|4898|4896|4902|4900.5|4896|4893.5|7842
1661164500000|2022-08-22 10:35:00|4897.5|4896.5|4899|4897.5|4899.5|4898|4895|4893.5|12973
1661164800000|2022-08-22 10:40:00|4899.5|4898|4888.5|4886.5|4900|4898.5|4887|4886|11808
1661165100000|2022-08-22 10:45:00|4889|4887|4898|4896|4898.5|4897|4887|4886|8819
1661165400000|2022-08-22 10:50:00|4898.5|4896.5|4895|4893.5|4903.5|4902.5|4894|4892.5|6515
1661165700000|2022-08-22 10:55:00|4895.5|4894|4892.5|4891|4899.5|4898.5|4892.5|4891|7861
1661166000000|2022-08-22 11:00:00|4893|4891.5|4899|4897.5|4899.5|4898.5|4893|4891.5|8218
1661166300000|2022-08-22 11:05:00|4899.5|4898|4898|4897|4904|4903|4895|4893.5|10303
1661166600000|2022-08-22 11:10:00|4897.5|4896.5|4897.5|4896|4902.5|4901|4896.5|4895.5|8971
1661166900000|2022-08-22 11:15:00|4897|4895.5|4894|4893|4899.5|4898.5|4891.5|4891|14601
1661167200000|2022-08-22 11:20:00|4894.5|4893.5|4898.5|4898|4904.5|4903.5|4894.5|4893.5|4708
1661167500000|2022-08-22 11:25:00|4898|4897|4901.5|4900|4902|4901|4896|4895.5|5167
1661167800000|2022-08-22 11:30:00|4901|4899.5|4894|4893|4901|4899.5|4891|4890|6277
1661168100000|2022-08-22 11:35:00|4893.5|4892|4890|4888.5|4895.5|4894|4886.5|4885|6006
1661168400000|2022-08-22 11:40:00|4889.5|4888|4889|4888|4890.5|4889|4882.5|4882|8998
1661168700000|2022-08-22 11:45:00|4890|4888.5|4894|4893.5|4895|4894|4887|4885.5|6138
1661169000000|2022-08-22 11:50:00|4894.5|4894|4892|4891.5|4902|4901.5|4889|4887.5|69630
1661169300000|2022-08-22 11:55:00|4893|4892|4891|4890|4896.5|4895.5|4891|4890|6661
1661169600000|2022-08-22 12:00:00|4891.5|4890.5|4887|4886|4896.5|4894.5|4884|4882.5|8124
1661169900000|2022-08-22 12:05:00|4887.5|4885.5|4890|4888.5|4890.5|4889.5|4886|4885.5|7332
1661170200000|2022-08-22 12:10:00|4889.5|4888|4892.5|4891|4893|4891.5|4886.5|4885|3089
1661170500000|2022-08-22 12:15:00|4893.5|4891.5|4895.5|4894|4898|4897|4892.5|4891.5|5448
1661170800000|2022-08-22 12:20:00|4895|4894.5|4898|4897|4898|4897.5|4895|4894|2810
1661171100000|2022-08-22 12:25:00|4897.5|4896|4888.5|4887|4898|4896.5|4887.5|4886|3957
1661171400000|2022-08-22 12:30:00|4888|4886.5|4879|4878|4888.5|4887|4879|4877.5|25007
1661171700000|2022-08-22 12:35:00|4878.5|4877.5|4880.5|4879|4882|4880.5|4876.5|4875.5|3255
1661172000000|2022-08-22 12:40:00|4880|4879.5|4884|4883|4887|4885.5|4877|4876.5|29374
1661172300000|2022-08-22 12:45:00|4883.5|4883.5|4893.5|4892.5|4894.5|4893|4883.5|4882.5|12283
1661172600000|2022-08-22 12:50:00|4893|4892|4894.5|4893|4895.5|4894|4889.5|4888.5|8474
1661172900000|2022-08-22 12:55:00|4895|4893.5|4898|4897|4899.5|4899|4892|4891|12311
1661173200000|2022-08-22 13:00:00|4897.5|4896.5|4901.5|4900.5|4902.5|4901|4891|4890|16908
1661173500000|2022-08-22 13:05:00|4901|4899.5|4903|4902|4906.5|4905|4896|4895.5|15351
1661173800000|2022-08-22 13:10:00|4902.5|4901.5|4902|4901|4906.5|4905.5|4901|4900|15654
1661174100000|2022-08-22 13:15:00|4901.5|4900.5|4897|4896|4905|4904|4895|4894.5|28811
1661174400000|2022-08-22 13:20:00|4897.5|4896.5|4901|4900.5|4902|4900.5|4894|4893|14790
1661174700000|2022-08-22 13:25:00|4902|4901|4907|4906|4908.5|4907.5|4900.5|4900|16555
1661175000000|2022-08-22 13:30:00|4906.5|4905|4908.5|4907.5|4913|4912.5|4901.5|4900.5|40619
1661175300000|2022-08-22 13:35:00|4908|4907|4905.5|4904.5|4909|4908|4898|4897|44086
1661175600000|2022-08-22 13:40:00|4906|4905|4902.5|4901.5|4906|4905.5|4893|4892.5|37058
1661175900000|2022-08-22 13:45:00|4902|4901|4898.5|4897|4904|4903|4897.5|4896.5|14522
1661176200000|2022-08-22 13:50:00|4898|4897.5|4901|4900.5|4901.5|4900.5|4894|4892.5|28843
1661176500000|2022-08-22 13:55:00|4901.5|4900|4903|4902.5|4906.5|4905.5|4899|4898.5|18969
1661176800000|2022-08-22 14:00:00|4902.5|4901|4902.5|4901.5|4904|4903|4898|4897|16474
1661177100000|2022-08-22 14:05:00|4903|4902|4904|4903|4907.5|4906.5|4901.5|4901|23237
1661177400000|2022-08-22 14:10:00|4903.5|4902.5|4911.5|4910|4913|4912|4903|4902|21333
1661177700000|2022-08-22 14:15:00|4912.5|4910.5|4914.5|4913.5|4915|4914.5|4907.5|4907|15062
1661178000000|2022-08-22 14:20:00|4915|4914|4904.5|4904|4915|4914.5|4904.5|4904|7867
1661178300000|2022-08-22 14:25:00|4904|4903|4902.5|4901.5|4906|4905.5|4899.5|4899|18833
1661178600000|2022-08-22 14:30:00|4903|4901|4907|4906|4908|4907|4901.5|4901|12262
1661178900000|2022-08-22 14:35:00|4907.5|4906.5|4917.5|4916.5|4918.5|4917|4905.5|4904.5|16268
1661179200000|2022-08-22 14:40:00|4918|4917|4920|4919.5|4928.5|4927.5|4916.5|4915.5|19572
1661179500000|2022-08-22 14:45:00|4920.5|4919|4920|4919.5|4921.5|4920.5|4914|4913|98053
1661179800000|2022-08-22 14:50:00|4920.5|4920|4921.5|4921|4921.5|4921|4917.5|4916.5|15239
1661180100000|2022-08-22 14:55:00|4921|4920.5|4929|4928|4930|4929.5|4919.5|4918.5|14978
1661180400000|2022-08-22 15:00:00|4928.5|4928.5|4942.5|4941|4944|4943|4927.5|4927|34556
1661180700000|2022-08-22 15:05:00|4943|4941.5|4945.5|4944.5|4949|4948|4940.5|4940|16481
1661181000000|2022-08-22 15:10:00|4945|4945|4949|4948|4951|4950.5|4943|4942|29661
1661181300000|2022-08-22 15:15:00|4948.5|4947.5|4947.5|4947|4949.5|4949|4944.5|4943.5|27498
1661181600000|2022-08-22 15:20:00|4947|4946.5|4947.5|4947|4949|4948|4941.5|4940.5|22463
1661181900000|2022-08-22 15:25:00|4947|4946.5|4948.5|4947.5|4951.5|4950|4947|4946|27158
1661238000000|2022-08-23 07:00:00|4923.5|4910.5|4937|4934.5|4940|4934.5|4922|4910.5|39351
1661238300000|2022-08-23 07:05:00|4937.5|4935|4939.5|4937.5|4944|4941.5|4925|4922|42559
1661238600000|2022-08-23 07:10:00|4939|4936.5|4933|4930|4940|4939|4929|4926|34242
1661238900000|2022-08-23 07:15:00|4932|4929.5|4943|4941|4956|4954.5|4928|4926.5|36359
1661239200000|2022-08-23 07:20:00|4943.5|4941.5|4949.5|4948|4950|4949.5|4942|4938.5|28967
1661239500000|2022-08-23 07:25:00|4949|4948.5|4948.5|4946.5|4951|4949.5|4940|4939|31156
1661239800000|2022-08-23 07:30:00|4949|4947|4950.5|4949|4956.5|4955.5|4947.5|4945|21899
1661240100000|2022-08-23 07:35:00|4951|4949.5|4961|4959.5|4964.5|4963|4947.5|4945.5|15381
1661240400000|2022-08-23 07:40:00|4961.5|4960|4964.5|4963.5|4967|4966|4957.5|4955|15193
1661240700000|2022-08-23 07:45:00|4965.5|4964|4969|4967.5|4978|4976|4965.5|4964|15408
1661241000000|2022-08-23 07:50:00|4970|4968|4975.5|4974.5|4980|4978|4969|4966.5|11203
1661241300000|2022-08-23 07:55:00|4975|4973.5|4968.5|4967|4976|4975|4968|4966|6832
1661241600000|2022-08-23 08:00:00|4968|4966.5|4963|4962.5|4972.5|4970.5|4962.5|4960.5|12668
1661241900000|2022-08-23 08:05:00|4963.5|4963|4965.5|4963.5|4971|4969|4961.5|4960.5|6060
1661242200000|2022-08-23 08:10:00|4965|4963|4956|4955|4971.5|4969.5|4955|4953.5|5614
1661242500000|2022-08-23 08:15:00|4956.5|4955.5|4959|4958|4961|4959.5|4955.5|4954.5|3971
1661242800000|2022-08-23 08:20:00|4960|4958.5|4953|4952|4960.5|4959.5|4948.5|4947|11291
1661243100000|2022-08-23 08:25:00|4952.5|4951.5|4951.5|4950|4959|4957.5|4950|4948|6886
1661243400000|2022-08-23 08:30:00|4951|4950.5|4953.5|4952|4957|4955.5|4946.5|4945.5|13788
1661243700000|2022-08-23 08:35:00|4954|4952.5|4951|4950.5|4956|4954|4948|4946|3511
1661244000000|2022-08-23 08:40:00|4950.5|4950|4956|4955|4959|4957.5|4950|4948.5|5635
1661244300000|2022-08-23 08:45:00|4955.5|4954|4952.5|4952|4958|4956.5|4950|4948|6484
1661244600000|2022-08-23 08:50:00|4952|4951.5|4951.5|4950.5|4954|4952.5|4946.5|4945|13624
1661244900000|2022-08-23 08:55:00|4952|4951|4949.5|4949|4953|4952.5|4947.5|4946|11098
1661245200000|2022-08-23 09:00:00|4950|4948.5|4955.5|4954.5|4958|4956.5|4948|4947.5|5984
1661245500000|2022-08-23 09:05:00|4956|4955|4959|4958|4961.5|4960.5|4955.5|4955|6285
1661245800000|2022-08-23 09:10:00|4958.5|4956.5|4961.5|4960.5|4963.5|4962.5|4951.5|4950.5|9312
1661246100000|2022-08-23 09:15:00|4962|4961|4966|4965|4975.5|4973.5|4961.5|4961|16494
1661246400000|2022-08-23 09:20:00|4966.5|4965.5|4965.5|4964.5|4969|4968.5|4963.5|4963|7672
1661246700000|2022-08-23 09:25:00|4966|4965|4973|4972.5|4977|4975|4965.5|4964|14626
1661247000000|2022-08-23 09:30:00|4972.5|4971.5|4958.5|4957.5|4975|4973.5|4956|4955.5|8289
1661247300000|2022-08-23 09:35:00|4959|4958|4959|4958|4961.5|4960|4952.5|4951|46736
1661247600000|2022-08-23 09:40:00|4958.5|4957.5|4958.5|4957.5|4961.5|4960.5|4956.5|4955.5|4894
1661247900000|2022-08-23 09:45:00|4959|4958|4966|4965|4967|4966.5|4959|4957.5|8837
1661248200000|2022-08-23 09:50:00|4965.5|4965.5|4970|4969.5|4971|4970|4965|4964|8707
1661248500000|2022-08-23 09:55:00|4969.5|4969|4972.5|4972|4974.5|4973|4966|4965.5|9158
1661248800000|2022-08-23 10:00:00|4972|4971.5|4965|4964|4972.5|4972|4965|4964|27414
1661249100000|2022-08-23 10:05:00|4965.5|4964.5|4966|4964.5|4968|4967|4961.5|4960.5|8177
1661249400000|2022-08-23 10:10:00|4966.5|4965|4969.5|4968.5|4970|4969.5|4966.5|4965|5591
1661249700000|2022-08-23 10:15:00|4970|4969|4968|4967|4973.5|4972|4967.5|4967|8245
1661250000000|2022-08-23 10:20:00|4967.5|4967.5|4969.5|4968.5|4971.5|4970.5|4966.5|4966|11306
1661250300000|2022-08-23 10:25:00|4970|4969|4968|4967|4973.5|4972|4968|4967|7156
1661250600000|2022-08-23 10:30:00|4967.5|4967.5|4973|4972|4975|4974.5|4967.5|4967.5|12534
1661250900000|2022-08-23 10:35:00|4972.5|4971|4968|4967.5|4973|4972.5|4966.5|4965.5|34790
1661251200000|2022-08-23 10:40:00|4968.5|4968|4976|4975|4976|4975|4968.5|4968|16724
1661251500000|2022-08-23 10:45:00|4975.5|4974.5|4972|4971|4976|4975|4969.5|4968|8122
1661251800000|2022-08-23 10:50:00|4971.5|4971.5|4970|4969|4972|4971.5|4968.5|4967.5|4628
1661252100000|2022-08-23 10:55:00|4969.5|4968.5|4965|4964|4972|4971|4965|4964|10020
1661252400000|2022-08-23 11:00:00|4964.5|4963.5|4952|4951|4965.5|4964.5|4950.5|4949|9941
1661252700000|2022-08-23 11:05:00|4952.5|4951.5|4940.5|4940|4954.5|4953|4940|4938.5|9413
1661253000000|2022-08-23 11:10:00|4940|4939.5|4936.5|4935.5|4941.5|4940.5|4934|4933|12523
1661253300000|2022-08-23 11:15:00|4936|4935|4940.5|4938.5|4940.5|4938.5|4931|4929.5|13281
1661253600000|2022-08-23 11:20:00|4941|4939|4947|4946|4948|4946.5|4940.5|4939|11634
1661253900000|2022-08-23 11:25:00|4946.5|4946.5|4944.5|4944|4949|4947|4939.5|4939|7881
1661254200000|2022-08-23 11:30:00|4944|4943.5|4926|4925.5|4944.5|4944|4924.5|4923.5|23352
1661254500000|2022-08-23 11:35:00|4925.5|4925|4929|4927.5|4931.5|4931|4923.5|4922|22177
1661254800000|2022-08-23 11:40:00|4928.5|4926.5|4929.5|4929|4935.5|4934|4927|4925.5|15534
1661255100000|2022-08-23 11:45:00|4930|4929.5|4930|4929|4933|4931.5|4925|4923.5|17689
1661255400000|2022-08-23 11:50:00|4929.5|4928.5|4931|4930|4936.5|4934.5|4927.5|4926.5|12827
1661255700000|2022-08-23 11:55:00|4930.5|4930.5|4927.5|4926|4931|4930.5|4922.5|4922|9560
1661256000000|2022-08-23 12:00:00|4927|4926.5|4928|4927|4930|4929|4924.5|4923|8777
1661256300000|2022-08-23 12:05:00|4928.5|4927.5|4927|4926.5|4935.5|4934.5|4926.5|4925|21664
1661256600000|2022-08-23 12:10:00|4927.5|4927|4929.5|4928.5|4931|4929.5|4927.5|4926.5|4378
1661256900000|2022-08-23 12:15:00|4929|4927.5|4934.5|4934|4937|4935|4927|4925.5|16166
1661257200000|2022-08-23 12:20:00|4934|4933.5|4932.5|4932|4934.5|4933.5|4928.5|4927.5|9319
1661257500000|2022-08-23 12:25:00|4933|4932.5|4934|4933.5|4936.5|4935.5|4928.5|4927.5|13411
1661257800000|2022-08-23 12:30:00|4933.5|4932.5|4930.5|4930|4935|4933.5|4926.5|4926|14945
1661258100000|2022-08-23 12:35:00|4930|4929.5|4922|4920.5|4930.5|4930|4921|4920|18103
1661258400000|2022-08-23 12:40:00|4923|4921|4930|4929|4935|4933.5|4922|4920.5|15831
1661258700000|2022-08-23 12:45:00|4930.5|4929.5|4928.5|4928|4937|4935.5|4925.5|4925|24942
1661259000000|2022-08-23 12:50:00|4928|4927.5|4934.5|4933.5|4936.5|4935|4928|4927.5|19296
1661259300000|2022-08-23 12:55:00|4935|4934|4934.5|4934|4936.5|4935|4930.5|4929|13927
1661259600000|2022-08-23 13:00:00|4935|4934.5|4934|4933|4936|4935|4932|4931|10513
1661259900000|2022-08-23 13:05:00|4934.5|4933.5|4936.5|4936|4936.5|4936|4933.5|4932.5|11103
1661260200000|2022-08-23 13:10:00|4936|4935.5|4943.5|4943|4944.5|4943.5|4936|4935|11442
1661260500000|2022-08-23 13:15:00|4944.5|4943.5|4949.5|4948.5|4952|4951|4943.5|4943|12938
1661260800000|2022-08-23 13:20:00|4950|4949|4953.5|4953|4955|4953.5|4948.5|4948|8333
1661261100000|2022-08-23 13:25:00|4954|4953.5|4956.5|4955|4957.5|4955.5|4947.5|4946|29804
1661261400000|2022-08-23 13:30:00|4956|4955.5|4979.5|4978.5|4982|4980|4956|4955|92839
1661261700000|2022-08-23 13:35:00|4980|4979|4978.5|4977.5|4985|4984|4977.5|4976.5|47114
1661262000000|2022-08-23 13:40:00|4979|4978|4986.5|4986|4993|4991.5|4972|4971|37432
1661262300000|2022-08-23 13:45:00|4986|4985|4983.5|4982.5|4995.5|4994.5|4982|4979|85619
1661262600000|2022-08-23 13:50:00|4984.5|4983|4996|4995|5004|5002|4983.5|4982.5|36969
1661262900000|2022-08-23 13:55:00|4996.5|4995.5|5001|5000|5004|5002|4995.5|4994.5|29062
1661263200000|2022-08-23 14:00:00|5000|4999.5|4999|4998|5010|5008|4996.5|4995|36795
1661263500000|2022-08-23 14:05:00|4999.5|4998.5|5021|5020|5022|5021|4999.5|4998.5|38711
1661263800000|2022-08-23 14:10:00|5022|5019|5001|5000|5022|5021|5000|4999|63246
1661264100000|2022-08-23 14:15:00|5002|5001|5006|5005|5007|5006|4998|4997|54638
1661264400000|2022-08-23 14:20:00|5005|5004|5008|5007|5019|5018|5005|5004|58666
1661264700000|2022-08-23 14:25:00|5007|5006|5003|5001|5009|5007|5001|5000|35159
1661265000000|2022-08-23 14:30:00|5002|5002|5016|5015|5019|5017|4999|4998|70741
1661265300000|2022-08-23 14:35:00|5017|5014|5012|5010|5018|5016|5008|5007|25516
1661265600000|2022-08-23 14:40:00|5011|5011|5012|5011|5016|5015|5008|5007|15264
1661265900000|2022-08-23 14:45:00|5013|5012|5028|5027|5031|5030|5008|5007|34249
1661266200000|2022-08-23 14:50:00|5029|5028|5028|5026|5038|5037|5025|5023|75281
1661266500000|2022-08-23 14:55:00|5027|5025|5030|5029|5031|5030|5025|5024|236329
1661266800000|2022-08-23 15:00:00|5029|5028|5023|5022|5031|5030|5016|5015|31369
1661267100000|2022-08-23 15:05:00|5022|5021|5030|5029|5032|5031|5022|5021|25030
1661267400000|2022-08-23 15:10:00|5031|5030|5037|5036|5037|5036|5030|5029|51406
1661267700000|2022-08-23 15:15:00|5038|5037|5035|5034|5043|5042|5035|5034|39734
1661268000000|2022-08-23 15:20:00|5034|5033|5043|5042|5043|5042|5033|5032|35685
1661268300000|2022-08-23 15:25:00|5042|5041|5040|5038|5048|5047|5037|5035|55070
1661324400000|2022-08-24 07:00:00|4982|4977.5|4995.5|4991.5|4999|4994|4967|4960.5|103341
1661324700000|2022-08-24 07:05:00|4995|4991|4980.5|4978|5003|5000|4977.5|4973.5|35027
1661325000000|2022-08-24 07:10:00|4981.5|4978.5|4981|4978.5|4988|4986|4972|4971|57399
1661325300000|2022-08-24 07:15:00|4980.5|4979|4971.5|4970|4983|4981|4971|4970|36563
1661325600000|2022-08-24 07:20:00|4971|4970.5|4974|4972.5|4976.5|4974.5|4963.5|4961.5|32107
1661325900000|2022-08-24 07:25:00|4973.5|4971|4953.5|4952|4974|4972.5|4952.5|4950.5|107446
1661326200000|2022-08-24 07:30:00|4954|4952.5|4928|4926.5|4954.5|4953.5|4928|4926.5|21690
1661326500000|2022-08-24 07:35:00|4927.5|4926|4945.5|4944|4946|4944|4925|4921.5|25777
1661326800000|2022-08-24 07:40:00|4946.5|4944.5|4948|4946.5|4954|4951.5|4941.5|4940.5|23242
1661327100000|2022-08-24 07:45:00|4947.5|4946|4946.5|4946|4956|4954.5|4946.5|4944.5|25942
1661327400000|2022-08-24 07:50:00|4946|4945|4943|4941|4948|4946|4940|4938.5|13495
1661327700000|2022-08-24 07:55:00|4943.5|4941.5|4940|4938.5|4946.5|4945|4937.5|4937|19000
1661328000000|2022-08-24 08:00:00|4939.5|4939|4940.5|4938.5|4951.5|4950|4939.5|4938.5|12526
1661328300000|2022-08-24 08:05:00|4940|4939|4937|4934.5|4945.5|4944|4931|4930.5|18178
1661328600000|2022-08-24 08:10:00|4936.5|4935|4946|4944.5|4946|4945|4935.5|4935|4257
1661328900000|2022-08-24 08:15:00|4946.5|4945|4956.5|4955|4959.5|4958.5|4946|4945|23384
1661329200000|2022-08-24 08:20:00|4956|4954.5|4964|4962.5|4965.5|4964|4953.5|4952|19733
1661329500000|2022-08-24 08:25:00|4963.5|4962|4961.5|4960|4967|4965|4959|4957.5|58018
1661329800000|2022-08-24 08:30:00|4962|4960.5|4967.5|4966|4975|4974.5|4961|4960|15656
1661330100000|2022-08-24 08:35:00|4968|4966.5|4974|4973|4981|4980|4968|4966.5|36943
1661330400000|2022-08-24 08:40:00|4974.5|4973.5|4972.5|4971.5|4977|4975.5|4969.5|4968.5|27913
1661330700000|2022-08-24 08:45:00|4972|4970.5|4957.5|4956.5|4972|4970.5|4957|4956|11981
1661331000000|2022-08-24 08:50:00|4958|4957|4956|4955.5|4960|4958.5|4951|4949|12824
1661331300000|2022-08-24 08:55:00|4955.5|4955|4956|4955.5|4956|4955.5|4950.5|4949|8362
1661331600000|2022-08-24 09:00:00|4956.5|4956|4964.5|4963.5|4969.5|4968|4956|4954.5|14403
1661331900000|2022-08-24 09:05:00|4964|4963|4958.5|4957|4964.5|4963|4952.5|4951.5|5949
1661332200000|2022-08-24 09:10:00|4958|4956|4958|4957|4962|4960.5|4955.5|4955|7535
1661332500000|2022-08-24 09:15:00|4957.5|4956.5|4951.5|4950.5|4958|4956.5|4949.5|4948.5|17305
1661332800000|2022-08-24 09:20:00|4951|4951|4958.5|4957.5|4961|4960|4951|4950|17235
1661333100000|2022-08-24 09:25:00|4959|4957|4960.5|4959.5|4961.5|4961|4956.5|4955|16871
1661333400000|2022-08-24 09:30:00|4960|4959|4962|4960.5|4966|4965|4958|4957.5|27424
1661333700000|2022-08-24 09:35:00|4962.5|4961|4958.5|4957|4964|4962.5|4956.5|4955|22324
1661334000000|2022-08-24 09:40:00|4959|4957.5|4957|4956.5|4963|4962|4957|4956.5|86478
1661334300000|2022-08-24 09:45:00|4958|4957|4956|4955|4959.5|4959|4952|4950.5|11429
1661334600000|2022-08-24 09:50:00|4955.5|4955.5|4957.5|4956.5|4960|4959.5|4954.5|4953.5|21309
1661334900000|2022-08-24 09:55:00|4957|4957|4954|4953|4959.5|4958.5|4951|4950|32358
1661335200000|2022-08-24 10:00:00|4953.5|4952.5|4952|4950.5|4957.5|4955.5|4951.5|4950.5|7501
1661335500000|2022-08-24 10:05:00|4951.5|4950|4956|4955|4957.5|4956|4949|4947.5|10473
1661335800000|2022-08-24 10:10:00|4955.5|4954.5|4957.5|4956|4957.5|4956.5|4952.5|4951.5|10701
1661336100000|2022-08-24 10:15:00|4958|4956.5|4956.5|4955.5|4959|4957.5|4952.5|4951.5|6121
1661336400000|2022-08-24 10:20:00|4956|4955|4954|4953|4956.5|4955|4951|4949.5|11600
1661336700000|2022-08-24 10:25:00|4953.5|4952.5|4961|4959|4962|4960.5|4946.5|4945|11207
1661337000000|2022-08-24 10:30:00|4962|4959.5|4960.5|4959.5|4966.5|4965.5|4958.5|4957|18554
1661337300000|2022-08-24 10:35:00|4961|4960|4956|4955|4963.5|4962.5|4956|4955|16724
1661337600000|2022-08-24 10:40:00|4956.5|4955.5|4954|4953|4959|4958|4950|4949|15620
1661337900000|2022-08-24 10:45:00|4953.5|4952.5|4950.5|4949.5|4953.5|4952.5|4946.5|4944.5|10068
1661338200000|2022-08-24 10:50:00|4950|4949|4946.5|4945.5|4950.5|4950|4946|4944.5|12712
1661338500000|2022-08-24 10:55:00|4947|4946|4950.5|4950|4952|4951|4947|4946|13521
1661338800000|2022-08-24 11:00:00|4950|4949.5|4949|4948.5|4954|4953|4947.5|4946|26271
1661339100000|2022-08-24 11:05:00|4948.5|4948|4940|4939|4948.5|4948|4938.5|4937|10184
1661339400000|2022-08-24 11:10:00|4941|4939.5|4955|4954.5|4956.5|4955|4940.5|4939.5|15956
1661339700000|2022-08-24 11:15:00|4956|4955|4956.5|4955.5|4957|4956|4954.5|4952.5|22066
1661340000000|2022-08-24 11:20:00|4957|4956|4965|4963.5|4965.5|4964.5|4956|4955|10700
1661340300000|2022-08-24 11:25:00|4964.5|4963|4963|4962|4969|4967.5|4957.5|4956.5|19223
1661340600000|2022-08-24 11:30:00|4963.5|4962.5|4956.5|4954.5|4964.5|4963|4954.5|4952.5|207413
1661340900000|2022-08-24 11:35:00|4956|4954|4960|4959|4960.5|4959|4952|4951|9294
1661341200000|2022-08-24 11:40:00|4961|4959.5|4957|4955.5|4962|4961|4953|4952|10406
1661341500000|2022-08-24 11:45:00|4957.5|4956|4956.5|4955.5|4959|4958|4955.5|4955|8540
1661341800000|2022-08-24 11:50:00|4956|4955|4961.5|4960.5|4962.5|4961.5|4956|4955|10163
1661342100000|2022-08-24 11:55:00|4962|4961|4962.5|4961.5|4962.5|4962|4957|4956|9449
1661342400000|2022-08-24 12:00:00|4963|4962|4969|4968|4970.5|4969.5|4959.5|4959|11836
1661342700000|2022-08-24 12:05:00|4970|4968.5|4967.5|4966.5|4972.5|4971|4967|4966|15464
1661343000000|2022-08-24 12:10:00|4968|4967|4969|4968|4970.5|4969|4964.5|4963.5|10360
1661343300000|2022-08-24 12:15:00|4970|4968.5|4960.5|4959|4973.5|4973|4959.5|4958|21333
1661343600000|2022-08-24 12:20:00|4960|4958.5|4956.5|4955.5|4962|4961|4956.5|4955.5|12876
1661343900000|2022-08-24 12:25:00|4957|4956|4962|4961|4962|4961|4957|4955.5|23191
1661344200000|2022-08-24 12:30:00|4961.5|4960.5|4955|4954|4963|4962.5|4954|4953|29611
1661344500000|2022-08-24 12:35:00|4955.5|4954.5|4956|4954.5|4959|4958.5|4948.5|4947|48045
1661344800000|2022-08-24 12:40:00|4955.5|4954|4954|4952.5|4957.5|4957|4953|4952.5|14099
1661345100000|2022-08-24 12:45:00|4954.5|4953|4957.5|4956.5|4960|4959.5|4953|4952|19661
1661345400000|2022-08-24 12:50:00|4958|4956|4957|4956.5|4960|4959.5|4956|4955.5|8310
1661345700000|2022-08-24 12:55:00|4957.5|4956|4951|4950.5|4960.5|4959.5|4951|4950|45678
1661346000000|2022-08-24 13:00:00|4951.5|4951|4940.5|4939.5|4954.5|4953.5|4939.5|4938.5|24883
1661346300000|2022-08-24 13:05:00|4940|4939|4938|4937.5|4940.5|4939|4929.5|4927.5|28661
1661346600000|2022-08-24 13:10:00|4937.5|4937|4939.5|4939|4939.5|4939|4932|4930|17291
1661346900000|2022-08-24 13:15:00|4939|4938|4938.5|4937|4944|4942.5|4938|4936.5|17863
1661347200000|2022-08-24 13:20:00|4939|4937.5|4937|4936|4949.5|4949|4937|4935.5|30654
1661347500000|2022-08-24 13:25:00|4936.5|4935|4934|4932.5|4940|4939.5|4933.5|4932|26321
1661347800000|2022-08-24 13:30:00|4934.5|4933|4943.5|4942|4951|4950|4925|4924|136586
1661348100000|2022-08-24 13:35:00|4943|4941.5|4959.5|4959|4959.5|4959|4937.5|4936|50268
1661348400000|2022-08-24 13:40:00|4959|4958.5|4958|4956.5|4962|4961.5|4954|4953.5|36186
1661348700000|2022-08-24 13:45:00|4958.5|4957|4949|4948|4961|4959|4947|4946|27990
1661349000000|2022-08-24 13:50:00|4948.5|4948.5|4943.5|4942|4950|4949.5|4938.5|4938|34191
1661349300000|2022-08-24 13:55:00|4943|4942.5|4937.5|4936.5|4943.5|4942.5|4932.5|4931|20802
1661349600000|2022-08-24 14:00:00|4937|4937|4930|4929|4941.5|4941|4930|4928.5|53739
1661349900000|2022-08-24 14:05:00|4930.5|4928.5|4934|4933.5|4937|4936|4930|4928.5|36361
1661350200000|2022-08-24 14:10:00|4933.5|4933|4927.5|4927|4936.5|4935.5|4927.5|4927|29078
1661350500000|2022-08-24 14:15:00|4928|4927.5|4943|4942.5|4943|4942.5|4928|4927|25680
1661350800000|2022-08-24 14:20:00|4942.5|4942|4941|4940|4943|4942.5|4935|4934.5|26034
1661351100000|2022-08-24 14:25:00|4940.5|4940.5|4943|4942.5|4945|4944|4937|4936|23581
1661351400000|2022-08-24 14:30:00|4943.5|4943|4931|4929.5|4946.5|4946|4926.5|4925.5|27454
1661351700000|2022-08-24 14:35:00|4930.5|4930|4929.5|4928.5|4932.5|4932|4928|4927|31272
1661352000000|2022-08-24 14:40:00|4929|4928|4929|4928.5|4929|4928.5|4923|4922|46661
1661352300000|2022-08-24 14:45:00|4928.5|4928|4940|4938.5|4941|4940|4928|4927|33813
1661352600000|2022-08-24 14:50:00|4939.5|4939|4941.5|4940.5|4944|4943|4938.5|4937|29419
1661352900000|2022-08-24 14:55:00|4941|4940|4938.5|4938|4943.5|4943|4938|4937|35602
1661353200000|2022-08-24 15:00:00|4939|4938.5|4951.5|4950.5|4953|4952|4938.5|4938|39146
1661353500000|2022-08-24 15:05:00|4952|4951|4945.5|4945|4952.5|4952|4943.5|4943|30205
1661353800000|2022-08-24 15:10:00|4946|4945.5|4953.5|4952.5|4954|4953.5|4944.5|4944|33481
1661354100000|2022-08-24 15:15:00|4954|4953|4942|4941.5|4958.5|4958|4942|4941.5|37064
1661354400000|2022-08-24 15:20:00|4941.5|4941|4942|4941|4944.5|4944|4937.5|4936.5|48762
1661354700000|2022-08-24 15:25:00|4941.5|4940.5|4939.5|4938.5|4941.5|4941|4934.5|4933.5|41133
1661410800000|2022-08-25 07:00:00|4979.5|4977|4979.5|4977|4993|4990|4973.5|4970|18747
1661411100000|2022-08-25 07:05:00|4981|4977.5|5003|5001|5003|5002|4981|4977.5|28067
1661411400000|2022-08-25 07:10:00|5002|5000|5001|4999.5|5009|5006|4983.5|4980.5|17339
1661411700000|2022-08-25 07:15:00|5000|4999|5002|5000|5006|5003|4991.5|4989.5|14660
1661412000000|2022-08-25 07:20:00|5003|5001|4992|4990|5007|5005|4991|4990|12358
1661412300000|2022-08-25 07:25:00|4991.5|4990.5|4985.5|4985|4993|4992|4982|4981|16384
1661412600000|2022-08-25 07:30:00|4986.5|4984.5|4977.5|4976.5|4986.5|4984.5|4975.5|4974|9606
1661412900000|2022-08-25 07:35:00|4977|4975.5|4976.5|4975.5|4980.5|4978.5|4973.5|4971.5|9629
1661413200000|2022-08-25 07:40:00|4976|4974|4977.5|4976|4983.5|4981.5|4972|4970|10613
1661413500000|2022-08-25 07:45:00|4978|4976.5|4978|4976.5|4982.5|4981|4974|4973|8730
1661413800000|2022-08-25 07:50:00|4977.5|4977|4981.5|4981|4985|4984|4975|4973.5|3971
1661414100000|2022-08-25 07:55:00|4982|4980|4983.5|4982|4983.5|4982|4979|4978|5070
1661414400000|2022-08-25 08:00:00|4983|4981.5|4974.5|4973.5|4983.5|4982|4974|4972.5|5431
1661414700000|2022-08-25 08:05:00|4974|4973|4967.5|4966|4976|4975|4967|4966|5461
1661415000000|2022-08-25 08:10:00|4967|4966.5|4968|4967|4973.5|4972|4967|4966|17325
1661415300000|2022-08-25 08:15:00|4967.5|4966|4967|4966|4971|4970|4966|4964|3927
1661415600000|2022-08-25 08:20:00|4967.5|4966.5|4961|4960|4970|4969|4961|4959.5|4622
1661415900000|2022-08-25 08:25:00|4961.5|4960.5|4960.5|4959|4968.5|4967|4959|4958|12748
1661416200000|2022-08-25 08:30:00|4960|4958|4963|4962|4964|4963.5|4959.5|4958|14213
1661416500000|2022-08-25 08:35:00|4963.5|4962.5|4984.5|4984|4984.5|4984|4963.5|4962|17825
1661416800000|2022-08-25 08:40:00|4985|4984.5|4980|4978.5|4987|4984.5|4980|4978|13384
1661417100000|2022-08-25 08:45:00|4979.5|4979|4979|4978|4980|4979|4976|4975|3289
1661417400000|2022-08-25 08:50:00|4980|4978.5|4974|4972|4982|4980.5|4973.5|4972|6172
1661417700000|2022-08-25 08:55:00|4973.5|4972.5|4973|4972|4975|4974|4969.5|4968|4379
1661418000000|2022-08-25 09:00:00|4973.5|4972.5|4966.5|4965|4973.5|4972.5|4966.5|4965|8080
1661418300000|2022-08-25 09:05:00|4966|4965.5|4964.5|4964|4968.5|4968|4964|4962.5|3240
1661418600000|2022-08-25 09:10:00|4965|4964.5|4967|4966|4968|4967.5|4963|4962|3386
1661418900000|2022-08-25 09:15:00|4967.5|4966.5|4961|4960.5|4969.5|4968.5|4959|4958.5|4778
1661419200000|2022-08-25 09:20:00|4961.5|4961|4956.5|4955|4962|4961|4955.5|4954.5|5915
1661419500000|2022-08-25 09:25:00|4957|4955.5|4956|4954.5|4957.5|4956.5|4953.5|4952|6961
1661419800000|2022-08-25 09:30:00|4955.5|4954|4961|4960|4961|4960.5|4951.5|4950|11783
1661420100000|2022-08-25 09:35:00|4960.5|4959.5|4960|4959|4961.5|4960|4954.5|4953|5572
1661420400000|2022-08-25 09:40:00|4959.5|4958.5|4959.5|4958|4960.5|4959.5|4956|4954.5|6485
1661420700000|2022-08-25 09:45:00|4959|4957.5|4959|4957.5|4960|4959|4955.5|4954|5418
1661421000000|2022-08-25 09:50:00|4959.5|4958|4963|4961.5|4965.5|4964|4958|4957|5523
1661421300000|2022-08-25 09:55:00|4962.5|4961|4959|4958|4963.5|4962.5|4959|4958|5980
1661421600000|2022-08-25 10:00:00|4958.5|4958.5|4960|4959|4963|4962|4957.5|4956.5|4337
1661421900000|2022-08-25 10:05:00|4959.5|4958|4955|4954|4962|4961.5|4955|4953.5|5418
1661422200000|2022-08-25 10:10:00|4955.5|4954.5|4958|4956.5|4960.5|4959|4955|4954.5|4855
1661422500000|2022-08-25 10:15:00|4957.5|4956|4961.5|4960|4962|4961|4955.5|4954|4801
1661422800000|2022-08-25 10:20:00|4962|4960.5|4965.5|4964.5|4970|4969|4961.5|4960.5|6141
1661423100000|2022-08-25 10:25:00|4966|4965.5|4965|4964.5|4970.5|4969.5|4962.5|4962|6936
1661423400000|2022-08-25 10:30:00|4964.5|4964|4963.5|4962.5|4964.5|4964|4960|4958.5|5763
1661423700000|2022-08-25 10:35:00|4963|4961.5|4959.5|4958.5|4963|4962|4956.5|4955|6046
1661424000000|2022-08-25 10:40:00|4960.5|4959|4962|4961|4964|4963|4959.5|4958.5|3501
1661424300000|2022-08-25 10:45:00|4961.5|4961.5|4958|4957|4967|4966|4958|4956.5|14272
1661424600000|2022-08-25 10:50:00|4958.5|4957.5|4960|4958.5|4961.5|4961|4955.5|4954|16612
1661424900000|2022-08-25 10:55:00|4959.5|4959|4956.5|4955.5|4961|4960.5|4956.5|4955.5|9633
1661425200000|2022-08-25 11:00:00|4956|4956|4959|4958|4962|4960.5|4954.5|4954|16347
1661425500000|2022-08-25 11:05:00|4958.5|4957.5|4957|4955.5|4960|4959.5|4956.5|4955|9734
1661425800000|2022-08-25 11:10:00|4956.5|4956|4979.5|4978|4983|4982|4953.5|4952|74445
1661426100000|2022-08-25 11:15:00|4979|4977|4977|4975.5|4983.5|4983|4970|4968|8431
1661426400000|2022-08-25 11:20:00|4977.5|4976|4972|4970.5|4981.5|4980|4971.5|4970.5|12764
1661426700000|2022-08-25 11:25:00|4972.5|4971|4977.5|4976.5|4980.5|4978.5|4971|4970|17532
1661427000000|2022-08-25 11:30:00|4978|4977|4980|4979.5|4982.5|4981|4974|4972.5|3404
1661427300000|2022-08-25 11:35:00|4978|4978.5|4975.5|4975|4978|4978.5|4974|4972.5|4656
1661427600000|2022-08-25 11:40:00|4975|4974.5|4972.5|4971.5|4979|4977.5|4970|4968.5|7111
1661427900000|2022-08-25 11:45:00|4972|4971|4970|4969.5|4972.5|4971.5|4967|4966|4766
1661428200000|2022-08-25 11:50:00|4971|4970|4963|4962|4971|4970|4961|4959.5|5895
1661428500000|2022-08-25 11:55:00|4962.5|4961.5|4968.5|4967.5|4969.5|4968|4962.5|4960.5|4743
1661428800000|2022-08-25 12:00:00|4968|4967|4971|4969.5|4971.5|4971|4965|4963.5|6201
1661429100000|2022-08-25 12:05:00|4970.5|4970|4970|4969.5|4972|4971.5|4967.5|4966|7059
1661429400000|2022-08-25 12:10:00|4970.5|4970|4966|4965|4971.5|4970|4965.5|4964.5|2839
1661429700000|2022-08-25 12:15:00|4965.5|4964|4963.5|4962.5|4966|4965|4962.5|4962|5249
1661430000000|2022-08-25 12:20:00|4964|4963|4961.5|4960.5|4966|4964.5|4956.5|4955|5472
1661430300000|2022-08-25 12:25:00|4962|4961|4959|4958|4964|4962.5|4956|4955|7046
1661430600000|2022-08-25 12:30:00|4959.5|4958.5|4956.5|4955.5|4959.5|4958.5|4949.5|4947.5|8883
1661430900000|2022-08-25 12:35:00|4955.5|4955|4950.5|4949.5|4955.5|4955|4946.5|4945|7000
1661431200000|2022-08-25 12:40:00|4951.5|4950|4944.5|4943.5|4952|4951.5|4941.5|4941|9003
1661431500000|2022-08-25 12:45:00|4944|4943|4942|4941|4944.5|4944|4939|4937.5|10579
1661431800000|2022-08-25 12:50:00|4941.5|4940.5|4943|4942|4944|4943|4939.5|4939|6914
1661432100000|2022-08-25 12:55:00|4943.5|4942.5|4947|4945.5|4951|4949.5|4942|4940.5|6252
1661432400000|2022-08-25 13:00:00|4947.5|4946|4949.5|4949|4953.5|4951.5|4947.5|4945.5|10676
1661432700000|2022-08-25 13:05:00|4949|4948.5|4944.5|4943|4951.5|4950.5|4942.5|4940.5|13626
1661433000000|2022-08-25 13:10:00|4945|4943.5|4941|4940.5|4945|4944|4941|4939.5|4294
1661433300000|2022-08-25 13:15:00|4940.5|4939.5|4941.5|4940.5|4946|4945|4939|4938|10856
1661433600000|2022-08-25 13:20:00|4942.5|4941|4944|4943|4949.5|4948|4942.5|4940.5|11763
1661433900000|2022-08-25 13:25:00|4943.5|4942.5|4953.5|4952.5|4954.5|4953|4939|4937|24909
1661434200000|2022-08-25 13:30:00|4954.5|4953|4950|4949|4957.5|4956|4941|4939.5|43991
1661434500000|2022-08-25 13:35:00|4951|4949.5|4966|4965.5|4966|4965.5|4949.5|4948.5|25112
1661434800000|2022-08-25 13:40:00|4967|4966|4973.5|4971.5|4975.5|4974|4955|4954.5|25252
1661435100000|2022-08-25 13:45:00|4973|4972|4976|4975.5|4979.5|4979|4970|4968|18438
1661435400000|2022-08-25 13:50:00|4975.5|4975|4977|4976|4980.5|4979.5|4972|4971|11136
1661435700000|2022-08-25 13:55:00|4978|4976.5|4983|4982|4986|4985.5|4974.5|4973|11845
1661436000000|2022-08-25 14:00:00|4983.5|4982.5|4983.5|4982.5|4993|4992|4982.5|4981|14995
1661436300000|2022-08-25 14:05:00|4984|4983|4965.5|4964.5|4984.5|4983.5|4965.5|4964|17546
1661436600000|2022-08-25 14:10:00|4966|4964|4959.5|4959|4970|4969|4957|4955|15071
1661436900000|2022-08-25 14:15:00|4960|4958.5|4959.5|4958.5|4967|4966|4956|4955|18377
1661437200000|2022-08-25 14:20:00|4959|4957.5|4962.5|4961.5|4963.5|4962.5|4957|4956|18502
1661437500000|2022-08-25 14:25:00|4963.5|4962|4962.5|4961|4968.5|4968|4960.5|4959.5|23766
1661437800000|2022-08-25 14:30:00|4963|4961.5|4968|4967|4972.5|4971.5|4963|4961.5|20214
1661438100000|2022-08-25 14:35:00|4967.5|4966.5|4963|4962.5|4969.5|4969|4962|4961|21840
1661438400000|2022-08-25 14:40:00|4963.5|4963|4961.5|4960.5|4966|4965|4958.5|4957.5|26109
1661438700000|2022-08-25 14:45:00|4961|4960|4960|4959.5|4963|4962|4959.5|4959|17030
1661439000000|2022-08-25 14:50:00|4959.5|4959|4958.5|4958|4960|4959.5|4955|4954.5|24516
1661439300000|2022-08-25 14:55:00|4958|4957.5|4961|4960|4961|4960.5|4954|4953.5|16695
1661439600000|2022-08-25 15:00:00|4960.5|4960.5|4960|4959.5|4961|4960.5|4956|4955|18788
1661439900000|2022-08-25 15:05:00|4959.5|4959|4957.5|4957|4960|4959|4954.5|4953.5|16627
1661440200000|2022-08-25 15:10:00|4957|4956|4958.5|4957.5|4962.5|4962|4955.5|4955|21889
1661440500000|2022-08-25 15:15:00|4958|4957|4950|4949|4958|4957.5|4949.5|4949|17857
1661440800000|2022-08-25 15:20:00|4949.5|4949.5|4942|4941|4950.5|4950|4940.5|4939.5|28134
1661441100000|2022-08-25 15:25:00|4941.5|4941.5|4947.5|4945.5|4947.5|4947|4940|4939|30305
1661497200000|2022-08-26 07:00:00|5031|5020|5028|5024|5039|5032|5014|5012|41256
1661497500000|2022-08-26 07:05:00|5029|5025|5033|5031|5039|5037|5025|5023|29701
1661497800000|2022-08-26 07:10:00|5034|5032|5055|5053|5064|5062|5029|5028|85884
1661498100000|2022-08-26 07:15:00|5056|5052|5052|5049|5059|5055|5039|5036|10454
1661498400000|2022-08-26 07:20:00|5053|5051|5050|5046|5056|5054|5044|5043|9472
1661498700000|2022-08-26 07:25:00|5049|5045|5051|5049|5055|5053|5046|5043|13608
1661499000000|2022-08-26 07:30:00|5052|5050|5052|5050|5055|5053|5040|5038|13665
1661499300000|2022-08-26 07:35:00|5051|5049|5054|5052|5055|5053|5041|5039|13270
1661499600000|2022-08-26 07:40:00|5053|5051|5058|5056|5060|5058|5050|5049|7951
1661499900000|2022-08-26 07:45:00|5057|5055|5058|5056|5060|5058|5053|5051|7897
1661500200000|2022-08-26 07:50:00|5057|5055|5058|5056|5059|5058|5051|5050|8977
1661500500000|2022-08-26 07:55:00|5057|5057|5058|5056|5062|5060|5055|5054|28894
1661500800000|2022-08-26 08:00:00|5057|5055|5051|5049|5062|5060|5050|5049|10447
1661501100000|2022-08-26 08:05:00|5053|5050|5049|5047|5053|5052|5044|5042|7676
1661501400000|2022-08-26 08:10:00|5048|5046|5038|5036|5048|5046|5038|5036|9091
1661501700000|2022-08-26 08:15:00|5037|5037|5034|5032|5038|5037|5031|5029|6315
1661502000000|2022-08-26 08:20:00|5033|5031|5033|5031|5034|5032|5025|5023|6157
1661502300000|2022-08-26 08:25:00|5034|5032|5027|5025|5037|5035|5025|5023|11918
1661502600000|2022-08-26 08:30:00|5026|5024|5035|5033|5039|5037|5023|5022|11421
1661502900000|2022-08-26 08:35:00|5034|5032|5033|5031|5041|5039|5032|5030|5224
1661503200000|2022-08-26 08:40:00|5032|5030|5034|5032|5035|5032|5029|5026|16614
1661503500000|2022-08-26 08:45:00|5033|5031|5035|5033|5037|5035|5031|5028|7069
1661503800000|2022-08-26 08:50:00|5036|5034|5033|5031|5037|5036|5029|5028|4381
1661504100000|2022-08-26 08:55:00|5034|5032|5028|5026|5035|5034|5028|5026|5052
1661504400000|2022-08-26 09:00:00|5029|5027|5028|5026|5031|5029|5025|5024|23231
1661504700000|2022-08-26 09:05:00|5027|5025|5032|5031|5033|5031|5021|5020|33306
1661505000000|2022-08-26 09:10:00|5033|5032|5024|5023|5034|5032|5019|5017|37220
1661505300000|2022-08-26 09:15:00|5025|5024|5023|5021|5028|5026|5020|5018|3977
1661505600000|2022-08-26 09:20:00|5022|5020|5022|5021|5023|5021|5011|5009|4914
1661505900000|2022-08-26 09:25:00|5021|5019|5022|5021|5025|5024|5019|5017|5350
1661506200000|2022-08-26 09:30:00|5023|5022|5029|5027|5029|5028|5023|5022|17345
1661506500000|2022-08-26 09:35:00|5030|5028|5025|5023|5032|5031|5023|5021|9563
1661506800000|2022-08-26 09:40:00|5024|5022|5035|5033|5035|5033|5023|5020|11064
1661507100000|2022-08-26 09:45:00|5036|5034|5025|5023|5037|5035|5025|5023|9600
1661507400000|2022-08-26 09:50:00|5026|5024|5031|5029|5031|5030|5026|5024|6117
1661507700000|2022-08-26 09:55:00|5030|5030|5040|5039|5040|5039|5030|5029|7378
1661508000000|2022-08-26 10:00:00|5041|5038|5047|5046|5047|5046|5039|5038|7869
1661508300000|2022-08-26 10:05:00|5048|5047|5053|5051|5053|5052|5047|5046|8138
1661508600000|2022-08-26 10:10:00|5054|5052|5056|5055|5057|5056|5050|5048|12560
1661508900000|2022-08-26 10:15:00|5057|5056|5061|5059|5062|5060|5055|5053|24203
1661509200000|2022-08-26 10:20:00|5060|5058|5059|5057|5060|5059|5054|5052|5562
1661509500000|2022-08-26 10:25:00|5058|5056|5053|5052|5060|5059|5053|5052|8277
1661509800000|2022-08-26 10:30:00|5052|5051|5050|5049|5056|5054|5049|5047|5710
1661510100000|2022-08-26 10:35:00|5049|5048|5048|5047|5050|5049|5044|5043|6706
1661510400000|2022-08-26 10:40:00|5047|5046|5047|5046|5050|5049|5045|5044|5075
1661510700000|2022-08-26 10:45:00|5048|5047|5052|5051|5054|5052|5048|5046|7036
1661511000000|2022-08-26 10:50:00|5053|5052|5049|5048|5053|5052|5047|5045|9259
1661511300000|2022-08-26 10:55:00|5050|5049|5058|5057|5060|5059|5050|5048|14721
1661511600000|2022-08-26 11:00:00|5059|5058|5062|5061|5067|5066|5059|5057|43327
1661511900000|2022-08-26 11:05:00|5061|5060|5066|5065|5067|5066|5061|5060|43466
1661512200000|2022-08-26 11:10:00|5067|5064|5061|5060|5068|5067|5056|5055|14982
1661512500000|2022-08-26 11:15:00|5062|5061|5065|5063|5065|5064|5060|5059|5455
1661512800000|2022-08-26 11:20:00|5066|5064|5064|5063|5068|5066|5063|5061|6992
1661513100000|2022-08-26 11:25:00|5065|5064|5060|5058|5069|5067|5057|5056|10992
1661513400000|2022-08-26 11:30:00|5059|5057|5056|5055|5064|5063|5056|5054|4423
1661513700000|2022-08-26 11:35:00|5055|5053|5055|5053|5058|5057|5052|5051|7321
1661514000000|2022-08-26 11:40:00|5054|5052|5054|5053|5055|5053|5051|5050|4366
1661514300000|2022-08-26 11:45:00|5053|5052|5055|5054|5055|5054|5051|5050|3217
1661514600000|2022-08-26 11:50:00|5054|5053|5061|5059|5062|5061|5052|5050|9084
1661514900000|2022-08-26 11:55:00|5062|5060|5065|5063|5069|5067|5060|5058|27368
1661515200000|2022-08-26 12:00:00|5064|5062|5063|5061|5068|5067|5060|5058|6274
1661515500000|2022-08-26 12:05:00|5062|5060|5058|5055|5062|5060|5055|5054|9158
1661515800000|2022-08-26 12:10:00|5057|5056|5054|5052|5059|5058|5053|5051|8601
1661516100000|2022-08-26 12:15:00|5055|5053|5058|5057|5060|5058|5054|5052|67405
1661516400000|2022-08-26 12:20:00|5057|5056|5058|5057|5058|5057|5053|5052|4485
1661516700000|2022-08-26 12:25:00|5057|5056|5060|5058|5060|5059|5055|5054|4002
1661517000000|2022-08-26 12:30:00|5059|5057|5062|5061|5071|5070|5057|5054|28177
1661517300000|2022-08-26 12:35:00|5061|5060|5064|5063|5065|5064|5055|5054|6486
1661517600000|2022-08-26 12:40:00|5065|5064|5056|5055|5066|5065|5055|5054|10352
1661517900000|2022-08-26 12:45:00|5055|5053|5059|5056|5059|5057|5053|5052|7057
1661518200000|2022-08-26 12:50:00|5058|5058|5059|5057|5060|5059|5053|5052|8185
1661518500000|2022-08-26 12:55:00|5058|5056|5060|5059|5060|5059|5055|5054|4552
1661518800000|2022-08-26 13:00:00|5061|5060|5064|5063|5071|5070|5061|5060|19535
1661519100000|2022-08-26 13:05:00|5065|5064|5064|5063|5067|5065|5062|5059|12549
1661519400000|2022-08-26 13:10:00|5065|5064|5061|5059|5066|5064|5058|5056|68579
1661519700000|2022-08-26 13:15:00|5060|5060|5056|5054|5061|5060|5054|5052|74281
1661520000000|2022-08-26 13:20:00|5057|5055|5054|5052|5059|5058|5052|5050|9127
1661520300000|2022-08-26 13:25:00|5055|5053|5052|5051|5055|5053|5044|5043|25686
1661520600000|2022-08-26 13:30:00|5051|5050|5060|5059|5062|5061|5047|5046|56759
1661520900000|2022-08-26 13:35:00|5061|5058|5059|5058|5062|5061|5051|5049|39856
1661521200000|2022-08-26 13:40:00|5060|5059|5053|5052|5061|5060|5049|5048|23511
1661521500000|2022-08-26 13:45:00|5054|5053|5045|5044|5062|5060|5044|5042|19739
1661521800000|2022-08-26 13:50:00|5046|5043|5056|5055|5058|5057|5040|5039|19307
1661522100000|2022-08-26 13:55:00|5055|5054|5064|5062|5065|5063|5055|5054|17730
1661522400000|2022-08-26 14:00:00|5063|5063|5034|5032|5064|5063|5026|5025|34992
1661522700000|2022-08-26 14:05:00|5033|5030|5068|5066|5070|5069|5026|5024|126456
1661523000000|2022-08-26 14:10:00|5069|5068|5062|5060|5070|5069|5053|5052|365290
1661523300000|2022-08-26 14:15:00|5063|5061|5068|5066|5076|5074|5060|5059|60579
1661523600000|2022-08-26 14:20:00|5069|5067|5043|5041|5070|5069|5040|5038|65936
1661523900000|2022-08-26 14:25:00|5042|5040|5029|5028|5043|5042|5024|5022|27195
1661524200000|2022-08-26 14:30:00|5028|5027|5010|5009|5029|5027|5010|5009|55265
1661524500000|2022-08-26 14:35:00|5011|5010|5003|5001|5016|5014|4999.5|4998.5|45696
1661524800000|2022-08-26 14:40:00|5004|5002|5003|5001|5011|5010|4991.5|4990|57881
1661525100000|2022-08-26 14:45:00|5002|5000|5009|5008|5009|5008|4996|4995|21004
1661525400000|2022-08-26 14:50:00|5008|5007|5018|5017|5020|5019|5005|5004|32066
1661525700000|2022-08-26 14:55:00|5019|5016|5018|5017|5022|5021|5008|5007|23563
1661526000000|2022-08-26 15:00:00|5017|5016|5000|4999|5018|5016|4999|4998|29921
1661526300000|2022-08-26 15:05:00|4999.5|4998.5|4998|4997|5003|5002|4993.5|4992.5|29189
1661526600000|2022-08-26 15:10:00|4997.5|4996.5|4999|4998|5001|5000|4994.5|4993.5|26896
1661526900000|2022-08-26 15:15:00|4999.5|4998.5|4986.5|4985.5|5001|5000|4984|4983|33416
1661527200000|2022-08-26 15:20:00|4986|4986|4984|4983.5|4986.5|4986|4974.5|4973.5|39830
1661527500000|2022-08-26 15:25:00|4983.5|4983|4984|4982.5|4988.5|4987.5|4980|4979|31434
1661842800000|2022-08-30 07:00:00|4897.5|4880|4868|4865.5|4900|4899.5|4844|4841.5|55268
1661843100000|2022-08-30 07:05:00|4867.5|4866|4866|4863.5|4884|4879.5|4849.5|4847.5|78314
1661843400000|2022-08-30 07:10:00|4866.5|4864|4865|4862.5|4876.5|4874|4855.5|4853|40872
1661843700000|2022-08-30 07:15:00|4865.5|4863|4900|4898.5|4900|4898.5|4861.5|4859.5|33577
1661844000000|2022-08-30 07:20:00|4899.5|4897.5|4904|4902|4906|4904|4888|4886.5|55722
1661844300000|2022-08-30 07:25:00|4903.5|4901.5|4907|4906|4913.5|4911|4896|4895.5|56096
1661844600000|2022-08-30 07:30:00|4906.5|4905.5|4916.5|4915.5|4917.5|4916|4904.5|4903|22807
1661844900000|2022-08-30 07:35:00|4917|4915|4913.5|4912.5|4922|4921|4909.5|4908.5|31850
1661845200000|2022-08-30 07:40:00|4914|4913|4909|4908|4915.5|4914.5|4906|4905|25988
1661845500000|2022-08-30 07:45:00|4908.5|4908.5|4903.5|4902|4914.5|4913|4903|4901.5|33787
1661845800000|2022-08-30 07:50:00|4903|4901.5|4896.5|4894.5|4903|4901.5|4892|4891|27394
1661846100000|2022-08-30 07:55:00|4896|4895|4892.5|4891.5|4900|4899|4890.5|4889.5|21907
1661846400000|2022-08-30 08:00:00|4892|4891|4904.5|4903|4906.5|4905.5|4888|4887.5|30588
1661846700000|2022-08-30 08:05:00|4905.5|4903.5|4909|4908|4909.5|4908.5|4898|4897.5|22043
1661847000000|2022-08-30 08:10:00|4910|4908.5|4908|4906.5|4913.5|4911.5|4904.5|4903.5|20942
1661847300000|2022-08-30 08:15:00|4908.5|4907|4903|4902|4912|4911|4902.5|4902|24688
1661847600000|2022-08-30 08:20:00|4902.5|4901.5|4891.5|4890|4904.5|4903|4887.5|4885.5|28710
1661847900000|2022-08-30 08:25:00|4891|4889|4900.5|4899.5|4902|4900.5|4887.5|4886|16480
1661848200000|2022-08-30 08:30:00|4900|4899|4899.5|4898.5|4905.5|4904|4894.5|4894|22684
1661848500000|2022-08-30 08:35:00|4900.5|4899|4909.5|4908.5|4910|4909|4895.5|4894.5|17816
1661848800000|2022-08-30 08:40:00|4910|4909|4904|4903|4910.5|4909.5|4901.5|4900|17627
1661849100000|2022-08-30 08:45:00|4905|4903.5|4909.5|4908.5|4914.5|4913|4901|4900|57458
1661849400000|2022-08-30 08:50:00|4909|4908|4917.5|4916|4919.5|4918|4907|4905.5|15549
1661849700000|2022-08-30 08:55:00|4917|4916.5|4928|4926.5|4929.5|4928|4916.5|4916|5739
1661850000000|2022-08-30 09:00:00|4928.5|4927|4921.5|4920.5|4928.5|4928|4918.5|4917.5|22608
1661850300000|2022-08-30 09:05:00|4921|4921|4912.5|4911|4922|4921|4912.5|4911|30876
1661850600000|2022-08-30 09:10:00|4913|4911.5|4896.5|4896|4913|4912.5|4896.5|4896|29037
1661850900000|2022-08-30 09:15:00|4897|4896.5|4885|4884|4898|4897.5|4884|4883|27598
1661851200000|2022-08-30 09:20:00|4884.5|4883.5|4900.5|4899.5|4902|4900.5|4881.5|4880.5|45223
1661851500000|2022-08-30 09:25:00|4900|4899|4901|4899.5|4904.5|4903.5|4894|4892.5|27464
1661851800000|2022-08-30 09:30:00|4901.5|4900.5|4902|4901|4904.5|4903.5|4897|4896|12269
1661852100000|2022-08-30 09:35:00|4901.5|4900.5|4899|4898.5|4901.5|4900.5|4892.5|4892|11637
1661852400000|2022-08-30 09:40:00|4900|4899|4903|4901.5|4903|4902|4897.5|4896|13447
1661852700000|2022-08-30 09:45:00|4902.5|4901|4902.5|4901.5|4905.5|4904.5|4900|4898|9474
1661853000000|2022-08-30 09:50:00|4903|4902|4902.5|4901|4904|4903|4894|4893|10109
1661853300000|2022-08-30 09:55:00|4903|4901.5|4902.5|4901|4908|4906.5|4901|4899.5|10871
1661853600000|2022-08-30 10:00:00|4902|4900.5|4901.5|4900|4905.5|4904.5|4899.5|4898.5|10699
1661853900000|2022-08-30 10:05:00|4901|4899.5|4902.5|4901.5|4904|4903.5|4899.5|4897.5|8335
1661854200000|2022-08-30 10:10:00|4902|4901|4903|4902.5|4905|4904|4899|4897.5|11756
1661854500000|2022-08-30 10:15:00|4904|4903|4914|4913.5|4914.5|4913.5|4903|4902|12554
1661854800000|2022-08-30 10:20:00|4914.5|4914|4916.5|4915.5|4918|4916.5|4911|4910|18595
1661855100000|2022-08-30 10:25:00|4917|4916|4914|4913.5|4923|4922|4913.5|4912.5|9527
1661855400000|2022-08-30 10:30:00|4915|4914|4908.5|4908|4917|4916|4906.5|4905|12059
1661855700000|2022-08-30 10:35:00|4909|4908.5|4903.5|4902.5|4910.5|4909.5|4900.5|4899.5|10499
1661856000000|2022-08-30 10:40:00|4903|4902|4901.5|4901|4905|4904|4900.5|4900|6980
1661856300000|2022-08-30 10:45:00|4902|4901.5|4902.5|4901.5|4904|4903.5|4900.5|4900|9906
1661856600000|2022-08-30 10:50:00|4902|4901|4902.5|4901.5|4904|4903.5|4899.5|4899|8743
1661856900000|2022-08-30 10:55:00|4902|4901|4906.5|4905.5|4908.5|4907.5|4901|4900|7400
1661857200000|2022-08-30 11:00:00|4907.5|4906|4916.5|4915|4917|4916.5|4907|4906|11066
1661857500000|2022-08-30 11:05:00|4916|4914.5|4902.5|4901.5|4916|4914.5|4902|4901|10554
1661857800000|2022-08-30 11:10:00|4903|4902|4902|4901|4905.5|4904.5|4901.5|4900.5|23956
1661858100000|2022-08-30 11:15:00|4901.5|4901.5|4900.5|4899|4905|4903.5|4899|4898|17953
1661858400000|2022-08-30 11:20:00|4900|4899.5|4901|4900.5|4902|4901.5|4897|4895.5|10683
1661858700000|2022-08-30 11:25:00|4901.5|4901|4901.5|4900.5|4903.5|4902.5|4900|4899.5|15996
1661859000000|2022-08-30 11:30:00|4901|4900|4895|4894|4902.5|4901.5|4893.5|4893|15793
1661859300000|2022-08-30 11:35:00|4894.5|4894.5|4897.5|4897|4899|4898.5|4893|4892|15017
1661859600000|2022-08-30 11:40:00|4897|4896.5|4907.5|4906|4910.5|4909.5|4897|4896|58465
1661859900000|2022-08-30 11:45:00|4907|4905.5|4903.5|4902.5|4910|4908.5|4900.5|4899.5|50551
1661860200000|2022-08-30 11:50:00|4904|4902|4900|4899|4905.5|4905|4896.5|4895.5|30395
1661860500000|2022-08-30 11:55:00|4899.5|4898.5|4897|4896.5|4902|4901.5|4896.5|4896|17230
1661860800000|2022-08-30 12:00:00|4897.5|4896|4899|4898|4900|4899|4889.5|4888|18761
1661861100000|2022-08-30 12:05:00|4898.5|4897|4895|4894|4902.5|4901.5|4893.5|4892|20072
1661861400000|2022-08-30 12:10:00|4894.5|4894.5|4900.5|4900|4903|4901.5|4893.5|4892.5|16465
1661861700000|2022-08-30 12:15:00|4901|4900.5|4901.5|4900.5|4904|4902.5|4896.5|4895.5|17817
1661862000000|2022-08-30 12:20:00|4901|4900|4901.5|4900.5|4904|4903|4899.5|4898.5|12759
1661862300000|2022-08-30 12:25:00|4901|4899.5|4904.5|4903.5|4905.5|4904.5|4897.5|4896|9449
1661862600000|2022-08-30 12:30:00|4904|4903|4902|4901|4906|4905.5|4900|4899|13997
1661862900000|2022-08-30 12:35:00|4901.5|4901.5|4905|4904|4909.5|4909|4901.5|4901|8632
1661863200000|2022-08-30 12:40:00|4904.5|4903.5|4904.5|4903.5|4911|4910|4903.5|4902|7585
1661863500000|2022-08-30 12:45:00|4905|4904|4901.5|4901|4908.5|4907|4897.5|4897|12526
1661863800000|2022-08-30 12:50:00|4901|4900.5|4902.5|4902|4906|4905|4900.5|4899.5|9984
1661864100000|2022-08-30 12:55:00|4902|4901.5|4901.5|4900.5|4907|4906.5|4900|4899|14399
1661864400000|2022-08-30 13:00:00|4901|4899|4898|4897.5|4904.5|4903|4896.5|4896|13128
1661864700000|2022-08-30 13:05:00|4898.5|4898|4899|4898|4903.5|4902.5|4896|4895.5|56045
1661865000000|2022-08-30 13:10:00|4898.5|4897.5|4905|4904|4907.5|4907|4893|4892.5|47027
1661865300000|2022-08-30 13:15:00|4904.5|4903.5|4904.5|4903|4907.5|4907|4902|4901.5|10503
1661865600000|2022-08-30 13:20:00|4904|4902.5|4910.5|4909.5|4912.5|4911.5|4903.5|4902.5|14826
1661865900000|2022-08-30 13:25:00|4911.5|4910|4910.5|4909.5|4913|4911.5|4901|4900|40641
1661866200000|2022-08-30 13:30:00|4911.5|4910|4902|4901|4916.5|4915|4893|4891.5|67891
1661866500000|2022-08-30 13:35:00|4901.5|4900.5|4895|4893.5|4904|4903|4892|4891|48685
1661866800000|2022-08-30 13:40:00|4895.5|4894|4878|4876.5|4896|4895|4877.5|4876.5|94109
1661867100000|2022-08-30 13:45:00|4877.5|4876|4861.5|4860|4878.5|4877.5|4857|4856|88613
1661867400000|2022-08-30 13:50:00|4861|4859.5|4833|4832.5|4863|4862|4829.5|4828.5|155607
1661867700000|2022-08-30 13:55:00|4832.5|4832|4857|4856|4859.5|4858|4831.5|4831|86560
1661868000000|2022-08-30 14:00:00|4856|4855.5|4859.5|4858.5|4861|4860|4850.5|4850|529892
1661868300000|2022-08-30 14:05:00|4859|4859|4854.5|4854|4861|4860.5|4846|4845|85902
1661868600000|2022-08-30 14:10:00|4855|4853.5|4850|4849|4855|4854|4841.5|4840.5|91640
1661868900000|2022-08-30 14:15:00|4850.5|4849.5|4851|4850|4855|4853.5|4848|4847|60067
1661869200000|2022-08-30 14:20:00|4851.5|4850.5|4852.5|4851|4855.5|4855|4845.5|4844.5|82416
1661869500000|2022-08-30 14:25:00|4852|4851.5|4868.5|4867.5|4869|4868.5|4850|4849|80880
1661869800000|2022-08-30 14:30:00|4868|4868|4853.5|4853|4871.5|4870.5|4852.5|4851.5|48522
1661870100000|2022-08-30 14:35:00|4854|4852|4855.5|4854.5|4859|4858.5|4848.5|4847.5|41013
1661870400000|2022-08-30 14:40:00|4855|4854|4841.5|4840.5|4855.5|4855|4840.5|4840|49102
1661870700000|2022-08-30 14:45:00|4841|4840|4816|4815.5|4841|4840|4816|4815.5|50409
1661871000000|2022-08-30 14:50:00|4815.5|4815|4824.5|4823.5|4824.5|4823.5|4811|4809.5|64015
1661871300000|2022-08-30 14:55:00|4824|4823|4831.5|4830|4834.5|4833.5|4822|4821.5|34345
1661871600000|2022-08-30 15:00:00|4831|4830.5|4835|4834|4842.5|4841.5|4831|4830.5|90889
1661871900000|2022-08-30 15:05:00|4834.5|4833.5|4819.5|4819|4835|4834.5|4819|4818|42178
1661872200000|2022-08-30 15:10:00|4819|4818.5|4813|4812.5|4820.5|4819.5|4810.5|4809.5|42087
1661872500000|2022-08-30 15:15:00|4812.5|4811.5|4819.5|4819|4821.5|4821|4806|4805|70167
1661872800000|2022-08-30 15:20:00|4819|4818.5|4809|4808|4821|4820|4805.5|4804|44421
1661873100000|2022-08-30 15:25:00|4808.5|4807.5|4808|4807|4813|4812|4803|4801.5|36597
1661929200000|2022-08-31 07:00:00|4857.5|4849|4832|4829.5|4858|4854|4820.5|4817|28215
1661929500000|2022-08-31 07:05:00|4834.5|4830|4823.5|4822|4836|4834|4818.5|4815.5|18978
1661929800000|2022-08-31 07:10:00|4822.5|4821.5|4832.5|4830|4833.5|4831|4811.5|4809|17826
1661930100000|2022-08-31 07:15:00|4832|4829.5|4838.5|4836.5|4849|4846.5|4829|4828|21156
1661930400000|2022-08-31 07:20:00|4839|4837|4858.5|4857.5|4859|4858|4834.5|4833|18842
1661930700000|2022-08-31 07:25:00|4859|4858|4857|4855.5|4866.5|4863.5|4855|4852.5|20326
1661931000000|2022-08-31 07:30:00|4856.5|4855|4850|4848.5|4857.5|4855.5|4845.5|4844.5|27657
1661931300000|2022-08-31 07:35:00|4851.5|4849.5|4853.5|4852|4862.5|4861|4849|4847|14226
1661931600000|2022-08-31 07:40:00|4854|4852.5|4848|4846.5|4857|4855|4846|4844.5|10782
1661931900000|2022-08-31 07:45:00|4847.5|4846|4845|4844|4851|4849.5|4839.5|4838|17893
1661932200000|2022-08-31 07:50:00|4846|4844.5|4845.5|4844|4849.5|4848.5|4840.5|4839.5|10113
1661932500000|2022-08-31 07:55:00|4846|4845|4851.5|4850|4861.5|4859.5|4845.5|4844|27565
1661932800000|2022-08-31 08:00:00|4852|4850.5|4861|4860|4866.5|4865|4845.5|4844|25763
1661933100000|2022-08-31 08:05:00|4860.5|4859.5|4855|4853.5|4863.5|4861.5|4854.5|4853|16858
1661933400000|2022-08-31 08:10:00|4855.5|4854|4864|4862.5|4866.5|4865.5|4855.5|4854|13720
1661933700000|2022-08-31 08:15:00|4863.5|4862|4866|4865|4875|4873.5|4861|4859.5|43598
1661934000000|2022-08-31 08:20:00|4866.5|4865.5|4853|4851.5|4867|4865.5|4847|4845.5|17190
1661934300000|2022-08-31 08:25:00|4853.5|4852|4847|4846|4854|4852|4838.5|4837|7349
1661934600000|2022-08-31 08:30:00|4847.5|4845|4844.5|4843|4853|4851|4844.5|4843|7366
1661934900000|2022-08-31 08:35:00|4844|4842|4854|4852.5|4857|4855.5|4843|4841|7484
1661935200000|2022-08-31 08:40:00|4854.5|4853|4857.5|4856|4863.5|4861.5|4851.5|4850.5|7247
1661935500000|2022-08-31 08:45:00|4858|4855.5|4864.5|4863.5|4866.5|4865|4857.5|4855.5|17353
1661935800000|2022-08-31 08:50:00|4864|4862.5|4856|4855|4865.5|4864|4855|4853.5|9599
1661936100000|2022-08-31 08:55:00|4855.5|4855.5|4853.5|4852|4861|4860|4848|4846.5|7570
1661936400000|2022-08-31 09:00:00|4853|4851|4835.5|4833.5|4853.5|4851|4832|4830.5|9820
1661936700000|2022-08-31 09:05:00|4835|4833|4829.5|4828.5|4836.5|4835|4827.5|4826|29434
1661937000000|2022-08-31 09:10:00|4829|4829|4825|4824|4832|4831|4823|4822.5|32992
1661937300000|2022-08-31 09:15:00|4825.5|4824.5|4831.5|4830|4838|4837.5|4825|4824|16349
1661937600000|2022-08-31 09:20:00|4831|4830.5|4834|4833|4836|4835|4827.5|4827|10247
1661937900000|2022-08-31 09:25:00|4833.5|4832|4831|4829.5|4837.5|4836|4826|4824.5|28206
1661938200000|2022-08-31 09:30:00|4830.5|4830|4839|4838|4839.5|4838.5|4827|4826|19491
1661938500000|2022-08-31 09:35:00|4839.5|4838.5|4827|4826|4841.5|4840|4825.5|4824.5|17425
1661938800000|2022-08-31 09:40:00|4827.5|4825.5|4834.5|4833.5|4835.5|4834.5|4826|4825|7596
1661939100000|2022-08-31 09:45:00|4835|4834|4818|4816.5|4835|4834|4817.5|4816.5|9100
1661939400000|2022-08-31 09:50:00|4817.5|4817|4821.5|4820|4823.5|4822.5|4815|4813.5|13336
1661939700000|2022-08-31 09:55:00|4822|4820.5|4818|4817|4822|4821.5|4815.5|4814.5|9820
1661940000000|2022-08-31 10:00:00|4818.5|4817.5|4820|4818.5|4823.5|4822|4812.5|4811.5|21595
1661940300000|2022-08-31 10:05:00|4819.5|4818|4817|4816|4823.5|4823|4814.5|4813.5|14171
1661940600000|2022-08-31 10:10:00|4817.5|4816.5|4815|4814.5|4820|4819.5|4814.5|4813.5|11547
1661940900000|2022-08-31 10:15:00|4815.5|4815|4808|4807|4817.5|4816.5|4807.5|4807|19514
1661941200000|2022-08-31 10:20:00|4807.5|4807.5|4812.5|4811.5|4815.5|4814.5|4806.5|4805.5|39178
1661941500000|2022-08-31 10:25:00|4812|4811|4809|4807.5|4814.5|4813.5|4807|4806|22332
1661941800000|2022-08-31 10:30:00|4808.5|4808|4802.5|4802|4809.5|4809|4799.5|4798.5|13189
1661942100000|2022-08-31 10:35:00|4803|4802.5|4808.5|4807|4810.5|4809.5|4801|4800|8809
1661942400000|2022-08-31 10:40:00|4809|4807.5|4809.5|4808|4814.5|4813|4806.5|4805|9931
1661942700000|2022-08-31 10:45:00|4809|4807.5|4797.5|4796.5|4809|4807.5|4796.5|4795|13401
1661943000000|2022-08-31 10:50:00|4798|4797|4800.5|4799.5|4803.5|4802.5|4797|4796|17942
1661943300000|2022-08-31 10:55:00|4800|4799|4793|4792|4801|4799.5|4792.5|4791.5|27292
1661943600000|2022-08-31 11:00:00|4792.5|4791.5|4797.5|4797|4799.5|4798.5|4784|4782.5|60118
1661943900000|2022-08-31 11:05:00|4797|4796.5|4785.5|4784.5|4800|4799|4785|4784|9982
1661944200000|2022-08-31 11:10:00|4785|4784|4782.5|4781.5|4788.5|4788|4781|4780|11103
1661944500000|2022-08-31 11:15:00|4782|4780.5|4795.5|4794|4797|4795|4777.5|4776.5|15644
1661944800000|2022-08-31 11:20:00|4795|4793.5|4793|4791.5|4797|4795.5|4788|4786.5|9068
1661945100000|2022-08-31 11:25:00|4792.5|4792|4787.5|4786|4797|4796|4784.5|4783.5|11839
1661945400000|2022-08-31 11:30:00|4787|4786.5|4785.5|4784|4793|4792.5|4781|4780|11697
1661945700000|2022-08-31 11:35:00|4786|4785|4776|4775|4788.5|4787.5|4776|4775|11991
1661946000000|2022-08-31 11:40:00|4775.5|4775.5|4779.5|4778|4781|4780|4773.5|4772.5|8933
1661946300000|2022-08-31 11:45:00|4780.5|4778.5|4767.5|4767|4780.5|4779.5|4767.5|4767|8195
1661946600000|2022-08-31 11:50:00|4767|4766|4774|4773.5|4776.5|4775.5|4765|4763.5|10218
1661946900000|2022-08-31 11:55:00|4774.5|4773|4765|4764|4777|4776|4764.5|4763.5|11445
1661947200000|2022-08-31 12:00:00|4764.5|4763.5|4769.5|4768.5|4771.5|4770|4761|4760|14769
1661947500000|2022-08-31 12:05:00|4770|4769|4770.5|4769.5|4773.5|4773|4767|4765.5|9711
1661947800000|2022-08-31 12:10:00|4771|4770|4777|4775.5|4779.5|4777.5|4770.5|4769.5|10814
1661948100000|2022-08-31 12:15:00|4776|4776|4769|4768|4782|4780|4767|4765.5|21716
1661948400000|2022-08-31 12:20:00|4769.5|4767.5|4761.5|4760|4774.5|4773|4759|4758|20605
1661948700000|2022-08-31 12:25:00|4761|4760.5|4768|4767|4768.5|4767.5|4758|4756.5|13389
1661949000000|2022-08-31 12:30:00|4767.5|4766.5|4754|4753|4768|4766.5|4748|4746.5|14736
1661949300000|2022-08-31 12:35:00|4754.5|4753.5|4748|4746.5|4761|4759.5|4748|4746|15938
1661949600000|2022-08-31 12:40:00|4747.5|4747|4752.5|4751.5|4754|4753|4746|4744.5|15527
1661949900000|2022-08-31 12:45:00|4752|4752|4759|4757.5|4759|4758|4749.5|4748.5|32151
1661950200000|2022-08-31 12:50:00|4759.5|4758|4774|4773|4774.5|4773|4759|4757.5|20525
1661950500000|2022-08-31 12:55:00|4774.5|4773.5|4780.5|4779.5|4785.5|4784|4771|4770|13513
1661950800000|2022-08-31 13:00:00|4781.5|4780|4783|4782|4790.5|4789|4781.5|4779.5|23005
1661951100000|2022-08-31 13:05:00|4783.5|4782.5|4779.5|4778.5|4786.5|4785.5|4779|4777.5|8467
1661951400000|2022-08-31 13:10:00|4780|4779|4771.5|4770.5|4787.5|4786.5|4771.5|4770.5|20844
1661951700000|2022-08-31 13:15:00|4772|4771|4768.5|4767.5|4773.5|4772.5|4764.5|4763.5|20349
1661952000000|2022-08-31 13:20:00|4769|4768|4767|4766|4774.5|4772.5|4766|4765|17557
1661952300000|2022-08-31 13:25:00|4766.5|4766.5|4769.5|4768.5|4770.5|4770|4761|4759.5|38569
1661952600000|2022-08-31 13:30:00|4769|4768|4750.5|4750|4775.5|4775|4750.5|4749.5|74347
1661952900000|2022-08-31 13:35:00|4750|4749|4751|4750|4752|4751.5|4742.5|4741|32031
1661953200000|2022-08-31 13:40:00|4751.5|4750.5|4752|4751|4754.5|4754|4741|4739.5|46575
1661953500000|2022-08-31 13:45:00|4752.5|4751.5|4758.5|4758|4772|4770.5|4750|4748.5|67321
1661953800000|2022-08-31 13:50:00|4759|4757.5|4768.5|4768|4777|4775.5|4756.5|4755|53265
1661954100000|2022-08-31 13:55:00|4768|4767.5|4749.5|4748|4774.5|4773.5|4748|4747|42223
1661954400000|2022-08-31 14:00:00|4749|4747.5|4735.5|4734|4751.5|4750.5|4735|4733.5|53589
1661954700000|2022-08-31 14:05:00|4735|4733.5|4736|4735|4747|4746|4734|4733|35600
1661955000000|2022-08-31 14:10:00|4735.5|4734.5|4752.5|4751.5|4752.5|4752|4735.5|4734.5|57586
1661955300000|2022-08-31 14:15:00|4753|4752|4766.5|4765.5|4766.5|4766|4746.5|4745.5|68265
1661955600000|2022-08-31 14:20:00|4766|4765|4760|4759.5|4770|4768.5|4757|4756.5|51844
1661955900000|2022-08-31 14:25:00|4759.5|4759|4765.5|4764.5|4772.5|4772|4759.5|4759|51475
1661956200000|2022-08-31 14:30:00|4765|4765|4769.5|4768.5|4776.5|4775|4764|4763|34812
1661956500000|2022-08-31 14:35:00|4769|4768|4762|4761.5|4774.5|4774|4760|4759.5|33618
1661956800000|2022-08-31 14:40:00|4761.5|4761|4781.5|4781|4785|4784.5|4760.5|4760|48150
1661957100000|2022-08-31 14:45:00|4782|4781.5|4784.5|4783.5|4788.5|4787.5|4779|4778|33863
1661957400000|2022-08-31 14:50:00|4784|4784|4792.5|4791.5|4797.5|4796|4783.5|4782.5|38312
1661957700000|2022-08-31 14:55:00|4792|4791|4783|4782|4795|4794|4781.5|4781|38217
1661958000000|2022-08-31 15:00:00|4782.5|4781.5|4770|4769|4785|4783.5|4770|4769|38934
1661958300000|2022-08-31 15:05:00|4770.5|4769.5|4770.5|4769.5|4771|4770.5|4765.5|4765|38197
1661958600000|2022-08-31 15:10:00|4770|4769|4774|4773|4775.5|4774.5|4766|4765.5|29676
1661958900000|2022-08-31 15:15:00|4773.5|4773.5|4781.5|4780.5|4781.5|4781|4773|4772|48871
1661959200000|2022-08-31 15:20:00|4781|4781|4779|4778.5|4788|4786.5|4778.5|4778|48554
1661959500000|2022-08-31 15:25:00|4779.5|4779|4775.5|4773.5|4783|4782|4770|4769.5|56531
1662015600000|2022-09-01 07:00:00|4755|4735|4683.5|4678.5|4755|4738|4680.5|4677|106487
1662015900000|2022-09-01 07:05:00|4685|4679|4682|4679.5|4691|4690|4669.5|4667.5|39349
1662016200000|2022-09-01 07:10:00|4684.5|4680|4672|4670|4686.5|4683|4647.5|4642.5|46127
1662016500000|2022-09-01 07:15:00|4672.5|4669.5|4672|4670.5|4681|4678.5|4651.5|4650|25899
1662016800000|2022-09-01 07:20:00|4671.5|4668|4665|4663.5|4680|4677.5|4663.5|4661.5|23792
1662017100000|2022-09-01 07:25:00|4666|4664|4658|4655.5|4678|4676|4656.5|4654.5|31428
1662017400000|2022-09-01 07:30:00|4657.5|4655|4665.5|4664|4670|4668.5|4650.5|4648.5|21423
1662017700000|2022-09-01 07:35:00|4666|4663.5|4659.5|4658|4669.5|4667|4654.5|4653.5|48387
1662018000000|2022-09-01 07:40:00|4659|4657.5|4656.5|4655.5|4665|4664|4653.5|4651.5|19616
1662018300000|2022-09-01 07:45:00|4657|4656|4660.5|4658.5|4663.5|4662.5|4655.5|4653.5|18872
1662018600000|2022-09-01 07:50:00|4660|4658|4646.5|4644.5|4660.5|4659|4645|4643|12860
1662018900000|2022-09-01 07:55:00|4647|4645|4649.5|4647.5|4653|4651.5|4645.5|4643.5|9008
1662019200000|2022-09-01 08:00:00|4650|4648|4643.5|4642|4659|4656.5|4639|4637|25326
1662019500000|2022-09-01 08:05:00|4643|4642.5|4623|4622|4645|4644|4622.5|4622|12606
1662019800000|2022-09-01 08:10:00|4623.5|4622.5|4632.5|4631|4632.5|4631.5|4616.5|4615|12973
1662020100000|2022-09-01 08:15:00|4633|4631.5|4619.5|4617.5|4635|4633|4618.5|4617|18570
1662020400000|2022-09-01 08:20:00|4619|4618|4626.5|4625.5|4628|4627|4614|4613.5|17667
1662020700000|2022-09-01 08:25:00|4626|4625|4613|4611.5|4626.5|4625.5|4612|4611|33480
1662021000000|2022-09-01 08:30:00|4612.5|4612|4608|4606.5|4614|4613.5|4601.5|4601|20243
1662021300000|2022-09-01 08:35:00|4607.5|4606|4606.5|4605|4609.5|4608.5|4602.5|4601|27130
1662021600000|2022-09-01 08:40:00|4606|4605.5|4603.5|4602.5|4607|4606|4597.5|4597|20608
1662021900000|2022-09-01 08:45:00|4603|4602|4598|4596.5|4607|4605.5|4596|4595|34501
1662022200000|2022-09-01 08:50:00|4597.5|4597|4590.5|4589|4602|4601.5|4589|4587.5|21165
1662022500000|2022-09-01 08:55:00|4591|4589.5|4599|4598|4601.5|4600|4590.5|4589|13723
1662022800000|2022-09-01 09:00:00|4598.5|4597.5|4617|4615.5|4617.5|4616|4598|4597.5|17856
1662023100000|2022-09-01 09:05:00|4616.5|4616|4620.5|4619|4622.5|4621.5|4614|4613.5|43310
1662023400000|2022-09-01 09:10:00|4620|4618.5|4611|4610|4620.5|4619|4610.5|4609.5|28073
1662023700000|2022-09-01 09:15:00|4610.5|4609.5|4602|4601.5|4616|4615|4601|4600.5|32612
1662024000000|2022-09-01 09:20:00|4601.5|4601|4614|4613|4614|4613|4600.5|4600|16341
1662024300000|2022-09-01 09:25:00|4614.5|4613.5|4615|4614|4617|4616|4609.5|4608|24794
1662024600000|2022-09-01 09:30:00|4614.5|4613.5|4604.5|4603|4616.5|4615|4600.5|4600|24728
1662024900000|2022-09-01 09:35:00|4604|4602.5|4605.5|4604.5|4611.5|4610|4598.5|4597.5|46908
1662025200000|2022-09-01 09:40:00|4606|4605|4614|4613|4616|4615|4604|4603|24163
1662025500000|2022-09-01 09:45:00|4613.5|4612.5|4611|4610|4616.5|4615.5|4607.5|4607|15368
1662025800000|2022-09-01 09:50:00|4610.5|4609.5|4614|4612.5|4614|4613|4603|4602|21702
1662026100000|2022-09-01 09:55:00|4613.5|4613|4601|4600|4615.5|4614|4600.5|4600|28914
1662026400000|2022-09-01 10:00:00|4600.5|4599.5|4604|4602.5|4604.5|4604|4595.5|4593.5|29006
1662026700000|2022-09-01 10:05:00|4604.5|4603|4607.5|4606|4614.5|4613|4604|4602.5|19175
1662027000000|2022-09-01 10:10:00|4607|4606.5|4610.5|4609.5|4612.5|4611.5|4603.5|4602.5|9858
1662027300000|2022-09-01 10:15:00|4611|4610|4605.5|4604|4615.5|4614|4597.5|4596|16549
1662027600000|2022-09-01 10:20:00|4606|4604.5|4597.5|4596|4607.5|4606.5|4597.5|4596|13446
1662027900000|2022-09-01 10:25:00|4598|4596.5|4607.5|4605.5|4608|4606.5|4596|4594.5|11051
1662028200000|2022-09-01 10:30:00|4607|4605|4604|4603|4609|4608|4603.5|4602|15196
1662028500000|2022-09-01 10:35:00|4603.5|4602.5|4598.5|4597.5|4604|4602.5|4596|4594.5|13146
1662028800000|2022-09-01 10:40:00|4598|4597|4607.5|4606.5|4608|4606.5|4597.5|4597|6767
1662029100000|2022-09-01 10:45:00|4608|4606|4608.5|4607.5|4612|4611.5|4605.5|4605|14291
1662029400000|2022-09-01 10:50:00|4608|4607|4604.5|4603.5|4609|4608|4602|4601.5|10977
1662029700000|2022-09-01 10:55:00|4604|4604|4601.5|4601|4606.5|4605.5|4601.5|4600.5|19118
1662030000000|2022-09-01 11:00:00|4602|4601.5|4608|4607.5|4610|4609|4602|4601.5|43598
1662030300000|2022-09-01 11:05:00|4607.5|4606.5|4607|4605.5|4610|4609|4601|4600|15440
1662030600000|2022-09-01 11:10:00|4606.5|4606|4618.5|4617|4619.5|4618|4606.5|4605.5|11492
1662030900000|2022-09-01 11:15:00|4618|4616|4626|4624.5|4628|4626.5|4615|4613|31650
1662031200000|2022-09-01 11:20:00|4625.5|4624|4627.5|4626|4629|4627.5|4620|4619|7995
1662031500000|2022-09-01 11:25:00|4627|4626.5|4626|4624.5|4628.5|4627.5|4623|4622|29885
1662031800000|2022-09-01 11:30:00|4625.5|4624|4644.5|4643|4644.5|4643|4623|4622.5|34055
1662032100000|2022-09-01 11:35:00|4644|4642.5|4637.5|4636|4645.5|4644.5|4636.5|4635|16602
1662032400000|2022-09-01 11:40:00|4637|4635.5|4648.5|4647.5|4651.5|4650|4635|4634.5|16175
1662032700000|2022-09-01 11:45:00|4648|4647|4641.5|4640.5|4652|4651|4641|4640|26016
1662033000000|2022-09-01 11:50:00|4641|4640|4630.5|4630|4643|4641.5|4629|4628|11931
1662033300000|2022-09-01 11:55:00|4630|4629.5|4630|4629|4639|4637.5|4628|4627|9181
1662033600000|2022-09-01 12:00:00|4629.5|4628.5|4627|4626|4639|4638|4626|4625|20843
1662033900000|2022-09-01 12:05:00|4627.5|4626.5|4625.5|4624.5|4629.5|4628.5|4623.5|4622|24567
1662034200000|2022-09-01 12:10:00|4625|4624|4622|4620.5|4628.5|4626.5|4621.5|4620|29882
1662034500000|2022-09-01 12:15:00|4621.5|4621|4622.5|4621.5|4627|4626.5|4621.5|4620.5|9403
1662034800000|2022-09-01 12:20:00|4622|4621|4633.5|4632.5|4634|4632.5|4618.5|4617.5|10773
1662035100000|2022-09-01 12:25:00|4633|4633|4630.5|4629|4634|4633|4627.5|4626.5|10487
1662035400000|2022-09-01 12:30:00|4630|4628.5|4617|4615.5|4631|4628.5|4617|4615.5|87220
1662035700000|2022-09-01 12:35:00|4616.5|4616|4621|4619.5|4623.5|4622|4610.5|4609.5|22056
1662036000000|2022-09-01 12:40:00|4620.5|4620|4611.5|4610|4621|4620.5|4609.5|4608.5|28130
1662036300000|2022-09-01 12:45:00|4611|4609.5|4617|4616|4619.5|4618.5|4607.5|4607|17951
1662036600000|2022-09-01 12:50:00|4617.5|4616.5|4615.5|4614|4621|4620|4612.5|4612|19253
1662036900000|2022-09-01 12:55:00|4616|4614.5|4618|4617|4620|4619.5|4613.5|4612.5|19524
1662037200000|2022-09-01 13:00:00|4617.5|4616.5|4608|4607|4618.5|4618|4605|4604|20351
1662037500000|2022-09-01 13:05:00|4608.5|4607.5|4622.5|4621|4627|4626.5|4606|4604.5|40882
1662037800000|2022-09-01 13:10:00|4622|4620.5|4614|4613|4624|4623.5|4613.5|4612.5|18426
1662038100000|2022-09-01 13:15:00|4615|4613.5|4620|4619|4620|4619.5|4608.5|4607|16734
1662038400000|2022-09-01 13:20:00|4620.5|4619.5|4611|4609.5|4623.5|4623|4608.5|4607.5|24197
1662038700000|2022-09-01 13:25:00|4611.5|4610|4615.5|4614.5|4620.5|4620|4608|4607|71063
1662039000000|2022-09-01 13:30:00|4616|4615|4607.5|4607|4634.5|4633|4607.5|4607|218183
1662039300000|2022-09-01 13:35:00|4607|4606|4605|4604|4609.5|4608|4590|4589|65003
1662039600000|2022-09-01 13:40:00|4605.5|4604.5|4603|4601.5|4612.5|4611|4602|4601.5|36542
1662039900000|2022-09-01 13:45:00|4602.5|4601|4595.5|4594.5|4609|4607.5|4595.5|4594.5|45203
1662040200000|2022-09-01 13:50:00|4595|4594|4592|4590.5|4601.5|4600|4588.5|4587.5|39240
1662040500000|2022-09-01 13:55:00|4591.5|4591|4600|4598|4601.5|4601|4585.5|4585|50898
1662040800000|2022-09-01 14:00:00|4599.5|4597.5|4590.5|4589.5|4605|4602|4588|4587.5|73366
1662041100000|2022-09-01 14:05:00|4590|4590|4593|4592|4595.5|4594.5|4588|4587|41157
1662041400000|2022-09-01 14:10:00|4592.5|4591.5|4592|4591|4594.5|4594|4586.5|4585.5|50973
1662041700000|2022-09-01 14:15:00|4591.5|4590.5|4594|4593|4595.5|4594.5|4587|4585.5|60806
1662042000000|2022-09-01 14:20:00|4593.5|4592.5|4615.5|4614|4615.5|4614.5|4592|4591.5|51977
1662042300000|2022-09-01 14:25:00|4616|4614.5|4612.5|4612|4620.5|4619.5|4609|4607.5|84006
1662042600000|2022-09-01 14:30:00|4613|4611.5|4608.5|4607.5|4614|4613|4606.5|4605.5|95397
1662042900000|2022-09-01 14:35:00|4608|4607|4607|4606.5|4619|4618|4604.5|4604|71116
1662043200000|2022-09-01 14:40:00|4606.5|4606|4594.5|4593.5|4611.5|4610.5|4592.5|4592|74277
1662043500000|2022-09-01 14:45:00|4594|4593|4591|4590|4594.5|4593.5|4587.5|4586.5|57104
1662043800000|2022-09-01 14:50:00|4591.5|4590.5|4588.5|4588|4596.5|4596|4587|4586|49059
1662044100000|2022-09-01 14:55:00|4588|4587.5|4588.5|4587.5|4593.5|4593|4586.5|4585.5|83183
1662044400000|2022-09-01 15:00:00|4588|4588|4590|4589.5|4593.5|4593|4586|4585.5|84077
1662044700000|2022-09-01 15:05:00|4589.5|4589|4611|4609.5|4613|4612.5|4589.5|4589|93555
1662045000000|2022-09-01 15:10:00|4610.5|4610|4605|4604|4612|4611.5|4601|4600|153042
1662045300000|2022-09-01 15:15:00|4604.5|4603.5|4606.5|4606|4607.5|4607|4598.5|4597.5|95313
1662045600000|2022-09-01 15:20:00|4606|4605.5|4595|4594.5|4606|4605.5|4593|4592|132334
1662045900000|2022-09-01 15:25:00|4594.5|4594|4605|4603|4605|4603.5|4592.5|4592|139874
1662102000000|2022-09-02 07:00:00|4622|4612|4592|4588.5|4622|4612|4574.5|4568|58284
1662102300000|2022-09-02 07:05:00|4592.5|4589|4557|4555|4596.5|4595.5|4555.5|4552.5|24423
1662102600000|2022-09-02 07:10:00|4557.5|4555.5|4576|4574|4580|4579|4557.5|4555.5|22613
1662102900000|2022-09-02 07:15:00|4575.5|4573.5|4568.5|4567|4576.5|4575.5|4559|4557|40172
1662103200000|2022-09-02 07:20:00|4569.5|4567.5|4587|4585.5|4596|4594|4568|4567|52298
1662103500000|2022-09-02 07:25:00|4586.5|4586|4599|4598|4606|4604.5|4586.5|4585|20083
1662103800000|2022-09-02 07:30:00|4599.5|4598.5|4611|4608.5|4613.5|4612|4596|4594|21019
1662104100000|2022-09-02 07:35:00|4610.5|4607.5|4608.5|4606.5|4619|4617.5|4603|4601.5|19481
1662104400000|2022-09-02 07:40:00|4608|4606|4613|4611.5|4615|4614|4604|4603|14394
1662104700000|2022-09-02 07:45:00|4613.5|4612|4601|4600|4614.5|4613|4599.5|4597.5|14725
1662105000000|2022-09-02 07:50:00|4601.5|4600.5|4606|4604.5|4609.5|4607.5|4599.5|4597.5|18518
1662105300000|2022-09-02 07:55:00|4605.5|4604|4599|4597.5|4605.5|4604|4594|4593|9711
1662105600000|2022-09-02 08:00:00|4599.5|4598|4603|4601.5|4606|4605|4598|4597|8602
1662105900000|2022-09-02 08:05:00|4602.5|4601|4608.5|4608|4611.5|4611|4601|4599|8422
1662106200000|2022-09-02 08:10:00|4609|4607.5|4612.5|4611|4619.5|4618.5|4607|4606.5|16000
1662106500000|2022-09-02 08:15:00|4614|4611.5|4608|4607|4614|4613|4602|4600|9361
1662106800000|2022-09-02 08:20:00|4608.5|4607.5|4607|4605.5|4613.5|4613|4603.5|4602.5|11907
1662107100000|2022-09-02 08:25:00|4606.5|4606|4618.5|4617.5|4618.5|4618|4606|4605.5|23119
1662107400000|2022-09-02 08:30:00|4619|4618|4621.5|4620|4623.5|4623|4618.5|4617.5|15745
1662107700000|2022-09-02 08:35:00|4622|4620.5|4622|4621.5|4624.5|4624|4618.5|4617.5|83589
1662108000000|2022-09-02 08:40:00|4622.5|4621|4628.5|4627|4632|4630.5|4622.5|4621|8899
1662108300000|2022-09-02 08:45:00|4628|4627.5|4631.5|4630.5|4634|4632.5|4627.5|4626|36647
1662108600000|2022-09-02 08:50:00|4632.5|4631|4625|4624.5|4632.5|4631|4624.5|4623.5|9736
1662108900000|2022-09-02 08:55:00|4625.5|4625|4624|4623.5|4626.5|4625.5|4620|4618.5|74681
1662109200000|2022-09-02 09:00:00|4623.5|4623|4616|4615|4623.5|4623|4614|4613.5|31419
1662109500000|2022-09-02 09:05:00|4616.5|4615.5|4620.5|4619.5|4624.5|4623|4616|4615|21093
1662109800000|2022-09-02 09:10:00|4621.5|4620|4614|4613.5|4622.5|4621|4613.5|4613|14332
1662110100000|2022-09-02 09:15:00|4615|4613|4610|4608.5|4619|4618.5|4608.5|4607.5|106863
1662110400000|2022-09-02 09:20:00|4609.5|4609|4616.5|4615|4616.5|4616|4609.5|4608.5|10517
1662110700000|2022-09-02 09:25:00|4617|4615.5|4619.5|4618.5|4624|4622|4617|4615|6670
1662111000000|2022-09-02 09:30:00|4620|4619|4615.5|4614|4623|4621.5|4614|4613.5|5635
1662111300000|2022-09-02 09:35:00|4615|4613.5|4616.5|4615.5|4619.5|4618.5|4612.5|4611.5|9252
1662111600000|2022-09-02 09:40:00|4617|4616|4609.5|4608.5|4618|4617|4608.5|4607|5754
1662111900000|2022-09-02 09:45:00|4610|4609|4612.5|4612|4616.5|4615.5|4610|4608.5|17129
1662112200000|2022-09-02 09:50:00|4613.5|4612.5|4619.5|4618.5|4621|4620|4613|4612|7126
1662112500000|2022-09-02 09:55:00|4620|4619|4627|4626|4629.5|4628|4619|4618|9860
1662112800000|2022-09-02 10:00:00|4626.5|4626.5|4622|4621.5|4627|4626.5|4620.5|4619|7373
1662113100000|2022-09-02 10:05:00|4621.5|4621|4617.5|4616.5|4624|4623|4615.5|4614.5|7129
1662113400000|2022-09-02 10:10:00|4618|4617|4615.5|4615|4619.5|4618|4614.5|4613|15543
1662113700000|2022-09-02 10:15:00|4615|4614.5|4610.5|4609.5|4616.5|4615.5|4608|4607.5|12362
1662114000000|2022-09-02 10:20:00|4610|4610|4608|4607|4611|4610.5|4607|4606|5923
1662114300000|2022-09-02 10:25:00|4607.5|4606.5|4597.5|4596.5|4608|4606.5|4597|4596|23330
1662114600000|2022-09-02 10:30:00|4597|4596|4598.5|4597.5|4601|4599.5|4595|4594|12223
1662114900000|2022-09-02 10:35:00|4599|4598|4599|4598.5|4602.5|4602|4598.5|4597.5|7611
1662115200000|2022-09-02 10:40:00|4598.5|4597.5|4601.5|4600.5|4605|4604|4598.5|4597.5|15681
1662115500000|2022-09-02 10:45:00|4601|4600|4600.5|4599.5|4601.5|4600.5|4596|4594.5|21088
1662115800000|2022-09-02 10:50:00|4600|4599|4599.5|4598.5|4602|4600.5|4596|4594.5|12430
1662116100000|2022-09-02 10:55:00|4600|4599|4600.5|4600|4605|4604|4598|4597.5|9377
1662116400000|2022-09-02 11:00:00|4601|4599.5|4597|4595.5|4601|4600|4596|4594.5|23303
1662116700000|2022-09-02 11:05:00|4596.5|4595|4593.5|4592|4598.5|4597|4592|4591|12675
1662117000000|2022-09-02 11:10:00|4593|4592.5|4593.5|4592|4595.5|4594|4586.5|4586|117317
1662117300000|2022-09-02 11:15:00|4593|4592.5|4592.5|4591.5|4595|4594|4590|4588.5|13830
1662117600000|2022-09-02 11:20:00|4592|4591|4593|4592|4595.5|4594|4591|4590|11450
1662117900000|2022-09-02 11:25:00|4594|4592.5|4600.5|4600|4603.5|4602.5|4594|4592.5|7244
1662118200000|2022-09-02 11:30:00|4601.5|4600.5|4609.5|4608|4613|4611.5|4601|4600.5|5526
1662118500000|2022-09-02 11:35:00|4610|4608.5|4612|4610.5|4612|4610.5|4608|4606.5|3376
1662118800000|2022-09-02 11:40:00|4611.5|4610|4610.5|4609.5|4613.5|4613|4608.5|4607|8640
1662119100000|2022-09-02 11:45:00|4611.5|4610|4622.5|4622|4626.5|4625.5|4611|4610|11125
1662119400000|2022-09-02 11:50:00|4622|4621.5|4631.5|4630.5|4633|4631.5|4621.5|4620.5|310506
1662119700000|2022-09-02 11:55:00|4632|4631|4625|4624|4633|4632|4624.5|4623.5|8472
1662120000000|2022-09-02 12:00:00|4624.5|4623.5|4623.5|4622.5|4627|4626|4619.5|4618.5|8787
1662120300000|2022-09-02 12:05:00|4622.5|4622|4623.5|4622.5|4625|4624|4617|4616|8448
1662120600000|2022-09-02 12:10:00|4623|4621.5|4621.5|4620.5|4626.5|4625.5|4620|4619|3562
1662120900000|2022-09-02 12:15:00|4621|4620|4617|4616.5|4621|4620|4616.5|4615.5|5701
1662121200000|2022-09-02 12:20:00|4617.5|4617|4624|4622.5|4626|4624.5|4617.5|4616|14742
1662121500000|2022-09-02 12:25:00|4623.5|4623|4628.5|4626|4630.5|4628.5|4623.5|4622.5|4290
1662121800000|2022-09-02 12:30:00|4630|4626.5|4659.5|4657.5|4659.5|4657.5|4630|4624.5|22973
1662122100000|2022-09-02 12:35:00|4660.5|4658|4672|4670|4676.5|4675.5|4657|4655.5|9244
1662122400000|2022-09-02 12:40:00|4672.5|4670.5|4662|4661|4677.5|4676.5|4660.5|4659|9063
1662122700000|2022-09-02 12:45:00|4662.5|4661.5|4674.5|4672.5|4676.5|4675|4655.5|4654|20250
1662123000000|2022-09-02 12:50:00|4675|4673|4673.5|4671.5|4682|4679.5|4671.5|4669.5|13698
1662123300000|2022-09-02 12:55:00|4674|4672|4676|4674|4680.5|4679|4670.5|4669.5|20423
1662123600000|2022-09-02 13:00:00|4675.5|4674.5|4677.5|4676.5|4683|4682.5|4669.5|4668|79710
1662123900000|2022-09-02 13:05:00|4678|4677|4686.5|4685.5|4688.5|4687.5|4677.5|4676.5|11746
1662124200000|2022-09-02 13:10:00|4686|4686|4681|4680.5|4687|4686|4681|4679.5|7839
1662124500000|2022-09-02 13:15:00|4681.5|4681|4698.5|4697|4699.5|4698|4681.5|4680.5|20703
1662124800000|2022-09-02 13:20:00|4698|4696.5|4698|4696.5|4701|4700|4693|4691.5|22996
1662125100000|2022-09-02 13:25:00|4698.5|4697|4703|4701.5|4704.5|4702.5|4692|4691.5|42736
1662125400000|2022-09-02 13:30:00|4703.5|4702|4673.5|4672.5|4708.5|4707.5|4673|4672|81331
1662125700000|2022-09-02 13:35:00|4674|4673|4678.5|4677.5|4687|4686|4669.5|4668.5|79685
1662126000000|2022-09-02 13:40:00|4679.5|4677|4674|4672.5|4681.5|4681|4665.5|4664.5|89974
1662126300000|2022-09-02 13:45:00|4674.5|4673|4674.5|4673.5|4691|4690.5|4672.5|4671.5|79541
1662126600000|2022-09-02 13:50:00|4675.5|4674|4677|4676|4689|4688|4671.5|4670|91651
1662126900000|2022-09-02 13:55:00|4676.5|4675.5|4688.5|4686.5|4693.5|4692.5|4675.5|4674.5|69463
1662127200000|2022-09-02 14:00:00|4689|4687|4698|4697|4698|4697|4679|4677.5|49815
1662127500000|2022-09-02 14:05:00|4698.5|4697.5|4687.5|4686.5|4706.5|4705|4686.5|4685.5|41267
1662127800000|2022-09-02 14:10:00|4687|4686|4710|4708.5|4711.5|4710.5|4686|4685|43251
1662128100000|2022-09-02 14:15:00|4710.5|4709|4699.5|4699|4715|4714|4699|4698.5|34390
1662128400000|2022-09-02 14:20:00|4700|4699.5|4690.5|4689.5|4704|4702.5|4690|4689|102657
1662128700000|2022-09-02 14:25:00|4691|4690|4697.5|4696|4699.5|4698|4690.5|4689.5|44390
1662129000000|2022-09-02 14:30:00|4697|4696.5|4707.5|4706.5|4707.5|4706.5|4696|4695.5|60876
1662129300000|2022-09-02 14:35:00|4708|4707|4703|4702|4711|4710|4702.5|4702|74752
1662129600000|2022-09-02 14:40:00|4703.5|4702.5|4703|4702.5|4711.5|4711|4701.5|4700.5|52780
1662129900000|2022-09-02 14:45:00|4703.5|4702|4708.5|4708|4712.5|4712|4703|4702|61137
1662130200000|2022-09-02 14:50:00|4709|4707.5|4706|4705.5|4712.5|4711.5|4705.5|4705|56990
1662130500000|2022-09-02 14:55:00|4705.5|4705|4702.5|4702|4707|4706.5|4700|4699|47764
1662130800000|2022-09-02 15:00:00|4703|4702.5|4718|4717|4718.5|4718|4698.5|4697.5|41138
1662131100000|2022-09-02 15:05:00|4718.5|4717.5|4709|4708|4719|4718|4707|4706|55891
1662131400000|2022-09-02 15:10:00|4708.5|4708.5|4707.5|4707|4711|4710|4703|4702.5|38070
1662131700000|2022-09-02 15:15:00|4707|4706.5|4705.5|4705|4711|4710|4705|4704|76547
1662132000000|2022-09-02 15:20:00|4705|4704.5|4708.5|4708|4711.5|4711|4705|4704.5|74833
1662132300000|2022-09-02 15:25:00|4708|4707.5|4706.5|4705|4709.5|4709|4701|4700|103759
1662361200000|2022-09-05 07:00:00|4737|4734|4745.5|4741|4760|4753.5|4728.5|4723|52463
1662361500000|2022-09-05 07:05:00|4745|4740.5|4759|4756.5|4760|4757|4739.5|4737|29282
1662361800000|2022-09-05 07:10:00|4758.5|4755.5|4786.5|4784|4789.5|4786.5|4755.5|4752.5|38279
1662362100000|2022-09-05 07:15:00|4786|4782.5|4812|4810|4818|4814|4783.5|4782|132510
1662362400000|2022-09-05 07:20:00|4811.5|4808.5|4786.5|4783.5|4814.5|4812|4777|4772.5|17954
1662362700000|2022-09-05 07:25:00|4787|4784|4785.5|4783|4790.5|4786.5|4774|4771|21647
1662363000000|2022-09-05 07:30:00|4787|4783.5|4790|4788|4795.5|4793|4784.5|4783.5|15860
1662363300000|2022-09-05 07:35:00|4789.5|4788.5|4780.5|4778.5|4792|4791|4776|4774|24842
1662363600000|2022-09-05 07:40:00|4781|4779|4760.5|4758.5|4781|4779.5|4758.5|4757|28791
1662363900000|2022-09-05 07:45:00|4760|4759|4749|4747|4762|4760|4740|4738|17442
1662364200000|2022-09-05 07:50:00|4749.5|4747.5|4746|4744|4753|4751.5|4737.5|4735.5|18888
1662364500000|2022-09-05 07:55:00|4745.5|4742.5|4728|4726|4746|4744|4727.5|4725.5|38669
1662364800000|2022-09-05 08:00:00|4727.5|4725.5|4720.5|4718.5|4734|4733|4715.5|4713.5|22161
1662365100000|2022-09-05 08:05:00|4721|4719|4710.5|4709|4722.5|4720.5|4707|4704|13711
1662365400000|2022-09-05 08:10:00|4711.5|4709.5|4711.5|4710|4715.5|4714.5|4707.5|4706|9754
1662365700000|2022-09-05 08:15:00|4712.5|4710.5|4728|4726.5|4730.5|4729|4711.5|4710|78074
1662366000000|2022-09-05 08:20:00|4728.5|4727|4717.5|4717|4729.5|4728|4714|4712.5|24537
1662366300000|2022-09-05 08:25:00|4718|4716.5|4726.5|4724.5|4730.5|4728.5|4713.5|4711.5|14300
1662366600000|2022-09-05 08:30:00|4726|4725|4736.5|4735|4739|4737.5|4726|4724.5|6372
1662366900000|2022-09-05 08:35:00|4737.5|4734.5|4738|4737.5|4746|4744.5|4736|4734.5|28652
1662367200000|2022-09-05 08:40:00|4737.5|4737|4728|4726.5|4739|4737|4728|4726|8742
1662367500000|2022-09-05 08:45:00|4727.5|4727|4726|4725.5|4731.5|4729.5|4722.5|4721.5|5121
1662367800000|2022-09-05 08:50:00|4727|4726|4723.5|4722|4730.5|4728.5|4718.5|4717.5|13796
1662368100000|2022-09-05 08:55:00|4724|4722.5|4719.5|4718.5|4725|4723.5|4718.5|4716.5|9157
1662368400000|2022-09-05 09:00:00|4719|4718|4729.5|4728|4752|4749.5|4718.5|4717.5|102912
1662368700000|2022-09-05 09:05:00|4729|4727.5|4745.5|4744.5|4750|4748.5|4727.5|4726|67580
1662369000000|2022-09-05 09:10:00|4745|4744|4748|4747|4750.5|4749|4743.5|4742|8460
1662369300000|2022-09-05 09:15:00|4748.5|4747.5|4751.5|4750.5|4753.5|4752.5|4745.5|4744.5|15515
1662369600000|2022-09-05 09:20:00|4751|4750|4741|4739.5|4751.5|4750|4736|4735|16377
1662369900000|2022-09-05 09:25:00|4740|4740|4741.5|4740|4748.5|4747|4738|4737.5|10806
1662370200000|2022-09-05 09:30:00|4742|4740.5|4738|4736.5|4744.5|4742.5|4738|4736.5|4601
1662370500000|2022-09-05 09:35:00|4738.5|4737|4740.5|4739|4742.5|4741|4735|4733.5|7327
1662370800000|2022-09-05 09:40:00|4740|4739.5|4740|4739|4747|4745|4737.5|4735|9194
1662371100000|2022-09-05 09:45:00|4740.5|4739.5|4733.5|4732.5|4745|4743.5|4733.5|4732|12769
1662371400000|2022-09-05 09:50:00|4734|4732|4741.5|4741|4744.5|4743|4732|4730.5|95620
1662371700000|2022-09-05 09:55:00|4742.5|4740.5|4740|4739|4744.5|4744|4739.5|4738.5|9314
1662372000000|2022-09-05 10:00:00|4739.5|4738.5|4749.5|4748|4749.5|4748|4738|4736.5|8188
1662372300000|2022-09-05 10:05:00|4749|4747.5|4760|4758.5|4761|4759.5|4747|4746|30141
1662372600000|2022-09-05 10:10:00|4759.5|4758|4763|4762|4764|4762.5|4754|4752.5|7659
1662372900000|2022-09-05 10:15:00|4762.5|4761.5|4756.5|4755|4767|4765.5|4756.5|4754.5|12318
1662373200000|2022-09-05 10:20:00|4756|4755.5|4760|4758.5|4761.5|4760|4755.5|4754.5|11964
1662373500000|2022-09-05 10:25:00|4761|4759|4753|4752.5|4762|4760.5|4753|4752.5|5440
1662373800000|2022-09-05 10:30:00|4752.5|4751.5|4748|4746|4753|4752|4747|4745|7287
1662374100000|2022-09-05 10:35:00|4747.5|4746.5|4751|4750|4753|4751.5|4747.5|4746|6160
1662374400000|2022-09-05 10:40:00|4750.5|4749.5|4753|4752|4753|4752|4747|4745.5|6213
1662374700000|2022-09-05 10:45:00|4753.5|4752.5|4749|4748|4757|4755.5|4747.5|4746.5|10610
1662375000000|2022-09-05 10:50:00|4748.5|4747.5|4750|4748.5|4755|4753.5|4747.5|4745.5|7484
1662375300000|2022-09-05 10:55:00|4749.5|4748|4746.5|4746|4752|4750.5|4745|4744|6650
1662375600000|2022-09-05 11:00:00|4746|4745.5|4762|4760.5|4762|4760.5|4746|4745.5|4865
1662375900000|2022-09-05 11:05:00|4761.5|4761|4761|4759.5|4764.5|4763.5|4757.5|4756|8562
1662376200000|2022-09-05 11:10:00|4760.5|4759|4761|4759.5|4762.5|4761.5|4756.5|4755.5|6215
1662376500000|2022-09-05 11:15:00|4760.5|4759|4767|4766|4772|4770.5|4759.5|4759|7498
1662376800000|2022-09-05 11:20:00|4767.5|4766.5|4768.5|4767.5|4769.5|4768.5|4764.5|4763|8186
1662377100000|2022-09-05 11:25:00|4768|4767|4766.5|4765|4773.5|4772|4766|4764.5|12980
1662377400000|2022-09-05 11:30:00|4766|4764.5|4754|4752.5|4766.5|4766|4751.5|4749.5|15962
1662377700000|2022-09-05 11:35:00|4754.5|4753|4763|4761|4764|4763|4753.5|4752|4710
1662378000000|2022-09-05 11:40:00|4762.5|4761.5|4768.5|4767.5|4768.5|4767.5|4759.5|4758.5|3614
1662378300000|2022-09-05 11:45:00|4769|4768|4771|4770|4776|4774.5|4769|4768|8114
1662378600000|2022-09-05 11:50:00|4771.5|4770.5|4763.5|4762.5|4776.5|4775|4763.5|4762|4529
1662378900000|2022-09-05 11:55:00|4763|4762|4774.5|4773|4775|4773|4762|4760|3693
1662379200000|2022-09-05 12:00:00|4775|4773.5|4780|4779|4782|4780.5|4770|4769|8506
1662379500000|2022-09-05 12:05:00|4781|4779.5|4774.5|4773|4781|4780|4771.5|4770.5|17909
1662379800000|2022-09-05 12:10:00|4774|4772.5|4767.5|4765.5|4774.5|4773.5|4765|4763.5|16293
1662380100000|2022-09-05 12:15:00|4767|4765|4767.5|4765.5|4771|4769.5|4763|4761.5|6023
1662380400000|2022-09-05 12:20:00|4767|4766|4771.5|4770|4773|4772|4766.5|4766|4566
1662380700000|2022-09-05 12:25:00|4772|4770.5|4757|4756|4774|4773|4757|4755.5|10873
1662381000000|2022-09-05 12:30:00|4756.5|4756.5|4754.5|4753.5|4761.5|4759.5|4754|4752.5|9671
1662381300000|2022-09-05 12:35:00|4755|4754|4759|4757.5|4760|4758.5|4755|4753|10168
1662381600000|2022-09-05 12:40:00|4758.5|4758|4761.5|4760.5|4763|4762|4758|4757|13980
1662381900000|2022-09-05 12:45:00|4761|4761|4760|4758.5|4762|4761|4754|4753|13074
1662382200000|2022-09-05 12:50:00|4759.5|4758|4753|4751.5|4760.5|4759.5|4753|4751|15804
1662382500000|2022-09-05 12:55:00|4753.5|4752|4757|4756|4757.5|4756|4751|4750|11515
1662382800000|2022-09-05 13:00:00|4756.5|4755.5|4759.5|4758.5|4764|4762.5|4755.5|4755|6456
1662383100000|2022-09-05 13:05:00|4759|4758|4758|4757|4765|4763.5|4757.5|4756|47269
1662383400000|2022-09-05 13:10:00|4757.5|4756.5|4762.5|4762|4763|4762|4756|4755.5|7270
1662383700000|2022-09-05 13:15:00|4763|4761.5|4769|4768|4770|4769|4762.5|4761.5|5102
1662384000000|2022-09-05 13:20:00|4769.5|4768.5|4767.5|4766.5|4772.5|4771|4766|4764.5|14943
1662384300000|2022-09-05 13:25:00|4768|4767|4765|4764.5|4772|4771.5|4765|4764|8186
1662384600000|2022-09-05 13:30:00|4764.5|4763.5|4761|4760.5|4766|4765.5|4759|4757.5|20946
1662384900000|2022-09-05 13:35:00|4761.5|4759.5|4752|4751|4762|4761|4752|4750.5|11387
1662385200000|2022-09-05 13:40:00|4751.5|4750.5|4745.5|4744.5|4756|4754.5|4742.5|4741.5|14354
1662385500000|2022-09-05 13:45:00|4745|4744|4755|4754|4755.5|4754|4743.5|4742.5|15977
1662385800000|2022-09-05 13:50:00|4755.5|4754.5|4751.5|4751|4756.5|4755.5|4750|4748.5|11060
1662386100000|2022-09-05 13:55:00|4751|4750.5|4746|4745|4754|4753|4743.5|4742.5|11223
1662386400000|2022-09-05 14:00:00|4746.5|4745.5|4751.5|4750.5|4753.5|4752|4746.5|4745|15111
1662386700000|2022-09-05 14:05:00|4751|4750|4749|4748|4751.5|4750.5|4743|4741.5|12910
1662387000000|2022-09-05 14:10:00|4749.5|4748.5|4751|4750|4752|4751|4746.5|4746|5648
1662387300000|2022-09-05 14:15:00|4750.5|4749.5|4746.5|4745.5|4751|4749.5|4744|4743|9315
1662387600000|2022-09-05 14:20:00|4747.5|4746|4740|4739|4748|4747.5|4737.5|4736.5|10517
1662387900000|2022-09-05 14:25:00|4741|4739.5|4748|4747|4750|4748.5|4739.5|4739|11555
1662388200000|2022-09-05 14:30:00|4748.5|4747.5|4750|4749|4753|4752|4746.5|4745.5|11105
1662388500000|2022-09-05 14:35:00|4749.5|4749.5|4753|4752|4756|4755|4749.5|4748.5|12313
1662388800000|2022-09-05 14:40:00|4753.5|4752.5|4754.5|4754|4759|4758.5|4753|4752.5|10109
1662389100000|2022-09-05 14:45:00|4754|4753.5|4754.5|4754|4756.5|4755.5|4748|4746.5|21994
1662389400000|2022-09-05 14:50:00|4754|4753.5|4751|4750|4754|4753.5|4749|4748.5|13083
1662389700000|2022-09-05 14:55:00|4750.5|4750.5|4748|4747|4754.5|4753|4747.5|4747|11037
1662390000000|2022-09-05 15:00:00|4748.5|4747.5|4747|4745.5|4755.5|4754|4747|4745.5|21006
1662390300000|2022-09-05 15:05:00|4747.5|4746|4736.5|4735.5|4750.5|4750|4736|4735.5|13876
1662390600000|2022-09-05 15:10:00|4736|4735|4737|4736.5|4738.5|4737.5|4733|4731.5|14002
1662390900000|2022-09-05 15:15:00|4736.5|4735.5|4732|4731.5|4738|4737|4728|4727|30089
1662391200000|2022-09-05 15:20:00|4731.5|4731|4735.5|4735|4737|4736|4729.5|4729|21126
1662391500000|2022-09-05 15:25:00|4736|4734.5|4741|4739|4741.5|4740|4735.5|4734.5|29022
1662447600000|2022-09-06 07:00:00|4740.5|4720.5|4712.5|4709|4742.5|4721.5|4700.5|4694.5|40307
1662447900000|2022-09-06 07:05:00|4713.5|4709.5|4707.5|4704.5|4723|4720|4706|4703.5|26881
1662448200000|2022-09-06 07:10:00|4707|4704|4713.5|4710.5|4717.5|4715|4705|4703.5|31189
1662448500000|2022-09-06 07:15:00|4713|4709.5|4712|4710.5|4723|4721.5|4711.5|4709.5|35938
1662448800000|2022-09-06 07:20:00|4712.5|4711|4726|4722|4733.5|4731.5|4712.5|4711|14811
1662449100000|2022-09-06 07:25:00|4727.5|4721.5|4729|4728|4730|4728|4722|4721|33385
1662449400000|2022-09-06 07:30:00|4728.5|4727.5|4720|4719|4729.5|4728|4716|4714.5|8932
1662449700000|2022-09-06 07:35:00|4721|4719.5|4728.5|4727|4730|4729|4721|4719|17360
1662450000000|2022-09-06 07:40:00|4729.5|4727.5|4729|4727|4744.5|4743|4729|4727|14335
1662450300000|2022-09-06 07:45:00|4729.5|4727.5|4727.5|4725.5|4733|4731.5|4724.5|4723|12684
1662450600000|2022-09-06 07:50:00|4727|4726|4725|4724|4729|4727|4721|4720|13431
1662450900000|2022-09-06 07:55:00|4725.5|4724.5|4723|4721.5|4726.5|4725.5|4722|4720.5|9503
1662451200000|2022-09-06 08:00:00|4724|4722|4717.5|4715.5|4726.5|4725|4716|4714|9566
1662451500000|2022-09-06 08:05:00|4717|4716|4712.5|4711|4719|4717|4707|4705.5|8665
1662451800000|2022-09-06 08:10:00|4712|4711.5|4715|4713|4715.5|4714.5|4705.5|4704.5|10924
1662452100000|2022-09-06 08:15:00|4714.5|4712.5|4724.5|4723|4724.5|4723.5|4710.5|4709.5|14309
1662452400000|2022-09-06 08:20:00|4724|4722.5|4721|4719.5|4728|4726.5|4719|4717|11477
1662452700000|2022-09-06 08:25:00|4721.5|4719|4722.5|4722|4724|4723|4719|4718|4789
1662453000000|2022-09-06 08:30:00|4722|4721.5|4724|4723|4725|4723|4718|4716.5|8956
1662453300000|2022-09-06 08:35:00|4724.5|4723.5|4722|4721|4726.5|4726|4720|4718.5|11932
1662453600000|2022-09-06 08:40:00|4723|4721.5|4727.5|4726|4739.5|4738.5|4721.5|4721|23825
1662453900000|2022-09-06 08:45:00|4727|4725.5|4730|4728.5|4733|4731.5|4723|4721|18932
1662454200000|2022-09-06 08:50:00|4730.5|4729|4732.5|4731.5|4734.5|4733.5|4728|4727.5|21972
1662454500000|2022-09-06 08:55:00|4732|4730.5|4728.5|4727.5|4736.5|4735|4723.5|4722|34405
1662454800000|2022-09-06 09:00:00|4728|4727|4713.5|4712|4728.5|4727|4712|4710.5|9918
1662455100000|2022-09-06 09:05:00|4713|4711.5|4713|4712|4717.5|4716|4708.5|4707|9887
1662455400000|2022-09-06 09:10:00|4712.5|4711.5|4714|4713|4719.5|4718|4712.5|4711.5|9806
1662455700000|2022-09-06 09:15:00|4714.5|4713.5|4717|4716|4719|4718|4714|4713|9556
1662456000000|2022-09-06 09:20:00|4716.5|4715.5|4719.5|4718|4721.5|4720.5|4712.5|4711|15051
1662456300000|2022-09-06 09:25:00|4720.5|4718.5|4721.5|4720.5|4723|4722.5|4717|4716.5|32009
1662456600000|2022-09-06 09:30:00|4722|4721|4716.5|4715|4722.5|4721.5|4712|4710.5|41289
1662456900000|2022-09-06 09:35:00|4716|4714.5|4715.5|4714|4720|4718.5|4712|4711|5228
1662457200000|2022-09-06 09:40:00|4715|4713.5|4713|4712.5|4715.5|4714|4708.5|4707|22417
1662457500000|2022-09-06 09:45:00|4714|4713|4703|4701|4716|4715|4702|4700.5|25164
1662457800000|2022-09-06 09:50:00|4702.5|4701.5|4698|4696.5|4705|4703.5|4696.5|4694.5|10015
1662458100000|2022-09-06 09:55:00|4697.5|4697|4706.5|4705|4706.5|4705|4697|4696.5|12963
1662458400000|2022-09-06 10:00:00|4706|4704|4713|4712.5|4716|4715|4705|4703.5|10252
1662458700000|2022-09-06 10:05:00|4714|4713|4716.5|4715|4718.5|4717|4713.5|4712.5|12488
1662459000000|2022-09-06 10:10:00|4716|4714|4720|4718.5|4721|4719.5|4713.5|4712|5622
1662459300000|2022-09-06 10:15:00|4720.5|4719|4721.5|4720|4725|4724|4718.5|4717.5|6245
1662459600000|2022-09-06 10:20:00|4722|4720.5|4728|4726.5|4729|4727.5|4719|4717.5|9684
1662459900000|2022-09-06 10:25:00|4727.5|4727|4735.5|4734.5|4736|4734.5|4727.5|4727|10995
1662460200000|2022-09-06 10:30:00|4735|4734|4728.5|4727|4735.5|4734|4726.5|4726|19492
1662460500000|2022-09-06 10:35:00|4728|4727.5|4721|4720|4730.5|4729.5|4720.5|4720|9257
1662460800000|2022-09-06 10:40:00|4720.5|4719.5|4719|4717.5|4724|4723|4718|4716.5|9445
1662461100000|2022-09-06 10:45:00|4718.5|4717|4722|4721|4723.5|4722.5|4716.5|4715.5|15045
1662461400000|2022-09-06 10:50:00|4722.5|4721.5|4712.5|4711.5|4724.5|4723.5|4712.5|4711.5|15603
1662461700000|2022-09-06 10:55:00|4712|4711|4714.5|4713|4714.5|4713.5|4707.5|4707|20938
1662462000000|2022-09-06 11:00:00|4714|4713.5|4714|4713|4718.5|4717|4712.5|4712|20403
1662462300000|2022-09-06 11:05:00|4713.5|4713.5|4718.5|4716.5|4722.5|4722|4713.5|4712.5|22377
1662462600000|2022-09-06 11:10:00|4718|4717|4715.5|4714.5|4720|4719|4714.5|4713|6445
1662462900000|2022-09-06 11:15:00|4715|4714|4714.5|4712.5|4719|4717.5|4712.5|4711|5932
1662463200000|2022-09-06 11:20:00|4714|4713|4718|4717|4720|4719.5|4712.5|4711.5|11930
1662463500000|2022-09-06 11:25:00|4717.5|4716.5|4719|4718.5|4723.5|4722|4716|4715.5|5825
1662463800000|2022-09-06 11:30:00|4718.5|4718|4716.5|4715.5|4721|4720.5|4716.5|4715|7724
1662464100000|2022-09-06 11:35:00|4716|4714.5|4710|4709|4717.5|4716.5|4709|4708|52612
1662464400000|2022-09-06 11:40:00|4709|4708.5|4701.5|4700|4710|4709|4701|4700|12898
1662464700000|2022-09-06 11:45:00|4702|4700.5|4701|4700|4705|4704|4698.5|4697.5|9113
1662465000000|2022-09-06 11:50:00|4701.5|4700.5|4705|4703.5|4705.5|4704.5|4699|4697.5|7189
1662465300000|2022-09-06 11:55:00|4706|4704|4710.5|4709|4711|4710|4705|4704|4583
1662465600000|2022-09-06 12:00:00|4710|4708.5|4709|4708.5|4711|4709.5|4706|4705|5855
1662465900000|2022-09-06 12:05:00|4708.5|4708|4717|4716|4717.5|4716|4706.5|4705|6760
1662466200000|2022-09-06 12:10:00|4717.5|4716.5|4717.5|4717|4719.5|4718.5|4712.5|4711|6367
1662466500000|2022-09-06 12:15:00|4718|4716.5|4715.5|4714.5|4720|4719.5|4713.5|4712|12956
1662466800000|2022-09-06 12:20:00|4716|4715|4718|4716.5|4718.5|4717.5|4711.5|4711|12739
1662467100000|2022-09-06 12:25:00|4717.5|4716|4711|4710|4718|4717|4710|4709|70806
1662467400000|2022-09-06 12:30:00|4710.5|4709.5|4720|4718.5|4721.5|4720.5|4708|4707|11168
1662467700000|2022-09-06 12:35:00|4719.5|4718|4723|4722|4724.5|4723|4718|4717|18230
1662468000000|2022-09-06 12:40:00|4722.5|4721.5|4727.5|4726|4727.5|4726.5|4721.5|4721|14530
1662468300000|2022-09-06 12:45:00|4727|4726.5|4732|4731|4732.5|4731.5|4724|4723|12267
1662468600000|2022-09-06 12:50:00|4731.5|4731.5|4735|4734|4736|4735|4729|4728.5|12499
1662468900000|2022-09-06 12:55:00|4734.5|4734.5|4738|4737|4738.5|4738|4734|4732.5|12408
1662469200000|2022-09-06 13:00:00|4738.5|4737.5|4736|4735|4739.5|4738.5|4734.5|4733.5|18689
1662469500000|2022-09-06 13:05:00|4735.5|4734.5|4741|4740.5|4746|4745|4735|4734.5|36345
1662469800000|2022-09-06 13:10:00|4741.5|4740|4744.5|4743.5|4745|4743.5|4739.5|4738.5|25715
1662470100000|2022-09-06 13:15:00|4745.5|4744|4748.5|4747.5|4749.5|4749|4742|4741.5|28004
1662470400000|2022-09-06 13:20:00|4748|4747|4742|4741.5|4748.5|4748|4741.5|4740.5|19973
1662470700000|2022-09-06 13:25:00|4741.5|4741|4737.5|4736|4741.5|4741|4735|4734|20425
1662471000000|2022-09-06 13:30:00|4738|4736.5|4742|4741|4746.5|4745.5|4735.5|4735|79330
1662471300000|2022-09-06 13:35:00|4741.5|4740.5|4740.5|4739|4750.5|4749.5|4738.5|4737|67275
1662471600000|2022-09-06 13:40:00|4740|4738.5|4736|4735|4740|4739|4734|4733|28741
1662471900000|2022-09-06 13:45:00|4735.5|4734.5|4713.5|4712.5|4737.5|4737|4713|4712|33645
1662472200000|2022-09-06 13:50:00|4714|4713|4699|4698|4715|4714|4696|4695|49767
1662472500000|2022-09-06 13:55:00|4698.5|4697.5|4701|4698.5|4703.5|4702.5|4690.5|4689|32578
1662472800000|2022-09-06 14:00:00|4700.5|4697.5|4690|4689|4700.5|4698.5|4683.5|4682|39072
1662473100000|2022-09-06 14:05:00|4689.5|4688.5|4688.5|4687|4692|4690.5|4680.5|4679|28056
1662473400000|2022-09-06 14:10:00|4688|4686.5|4690.5|4689.5|4692.5|4691.5|4680.5|4679|35575
1662473700000|2022-09-06 14:15:00|4690|4688.5|4691.5|4690|4697.5|4696.5|4685|4684.5|28033
1662474000000|2022-09-06 14:20:00|4691|4690.5|4684|4683|4691.5|4690.5|4681.5|4680.5|32934
1662474300000|2022-09-06 14:25:00|4685|4683.5|4700|4698.5|4702.5|4701|4681|4680.5|50985
1662474600000|2022-09-06 14:30:00|4699.5|4699|4693.5|4693|4701|4700|4689|4688|47474
1662474900000|2022-09-06 14:35:00|4694.5|4692.5|4700.5|4699.5|4702.5|4701.5|4685|4684|26479
1662475200000|2022-09-06 14:40:00|4701.5|4700|4698|4696.5|4709|4708|4695|4694|29872
1662475500000|2022-09-06 14:45:00|4697.5|4697|4700.5|4699.5|4702|4701.5|4696|4695|26323
1662475800000|2022-09-06 14:50:00|4701|4700|4704|4703|4711.5|4710.5|4699|4698|30638
1662476100000|2022-09-06 14:55:00|4703.5|4702.5|4703.5|4702.5|4710.5|4710|4701|4700|37998
1662476400000|2022-09-06 15:00:00|4703|4701.5|4714.5|4713.5|4717.5|4716.5|4699|4698|37749
1662476700000|2022-09-06 15:05:00|4715|4714|4726|4724.5|4730|4729|4713.5|4712|28027
1662477000000|2022-09-06 15:10:00|4725.5|4724|4726.5|4726|4729|4727.5|4718|4717|28110
1662477300000|2022-09-06 15:15:00|4727.5|4726.5|4724.5|4723.5|4728|4727.5|4722|4721|30905
1662477600000|2022-09-06 15:20:00|4724|4723|4718|4717|4727.5|4727|4717.5|4717|25779
1662477900000|2022-09-06 15:25:00|4717.5|4716.5|4712.5|4710|4718.5|4717.5|4709.5|4708.5|61363
1662534000000|2022-09-07 07:00:00|4650|4610.5|4605|4602.5|4650|4641.5|4603.5|4601.5|74650
1662534300000|2022-09-07 07:05:00|4605.5|4603|4617|4615.5|4625.5|4623.5|4605.5|4603|44255
1662534600000|2022-09-07 07:10:00|4617.5|4616|4604|4603|4620|4618.5|4601.5|4600|143876
1662534900000|2022-09-07 07:15:00|4603.5|4602.5|4598|4595.5|4607.5|4605|4590|4588.5|46146
1662535200000|2022-09-07 07:20:00|4597.5|4596|4592|4590.5|4605|4604|4591|4590|44743
1662535500000|2022-09-07 07:25:00|4591.5|4590|4570|4568|4592|4590.5|4568|4566.5|59446
1662535800000|2022-09-07 07:30:00|4569.5|4568.5|4583.5|4582|4584.5|4582|4565|4564|76978
1662536100000|2022-09-07 07:35:00|4583|4581.5|4579.5|4578|4589.5|4588|4570.5|4569.5|41707
1662536400000|2022-09-07 07:40:00|4579|4576.5|4580|4579|4595.5|4593|4576|4574|32829
1662536700000|2022-09-07 07:45:00|4579.5|4578.5|4596|4595|4600|4597.5|4573.5|4573|23391
1662537000000|2022-09-07 07:50:00|4595.5|4594|4600|4598|4601|4600|4592|4590.5|18781
1662537300000|2022-09-07 07:55:00|4599.5|4598.5|4611.5|4610.5|4615.5|4613|4598.5|4597|24216
1662537600000|2022-09-07 08:00:00|4613.5|4611|4604|4603|4617.5|4615.5|4595.5|4593.5|34133
1662537900000|2022-09-07 08:05:00|4604.5|4603.5|4599.5|4598|4611.5|4610|4597.5|4596.5|19519
1662538200000|2022-09-07 08:10:00|4600|4597.5|4611.5|4609.5|4611.5|4611|4598.5|4597.5|13872
1662538500000|2022-09-07 08:15:00|4612|4610|4609.5|4608|4612.5|4611|4600.5|4600|11224
1662538800000|2022-09-07 08:20:00|4610|4608.5|4611.5|4610.5|4614.5|4613|4607|4605.5|136271
1662539100000|2022-09-07 08:25:00|4611|4609.5|4616|4614|4619|4618|4609.5|4608.5|12975
1662539400000|2022-09-07 08:30:00|4617|4614.5|4625|4624.5|4627.5|4625|4617|4614|31800
1662539700000|2022-09-07 08:35:00|4625.5|4623.5|4619|4618.5|4630.5|4628.5|4619|4618.5|15982
1662540000000|2022-09-07 08:40:00|4620|4618|4623|4621.5|4623|4621.5|4615|4614.5|8041
1662540300000|2022-09-07 08:45:00|4624|4622|4624.5|4623|4629.5|4628|4623|4622|14728
1662540600000|2022-09-07 08:50:00|4625|4623.5|4621|4620|4626|4624|4617.5|4615.5|9658
1662540900000|2022-09-07 08:55:00|4621.5|4620.5|4622.5|4620.5|4624|4623|4618.5|4617.5|10219
1662541200000|2022-09-07 09:00:00|4622|4620|4628|4627|4630.5|4629.5|4621|4620|19171
1662541500000|2022-09-07 09:05:00|4628.5|4627.5|4624.5|4623|4629.5|4628.5|4620.5|4619.5|160468
1662541800000|2022-09-07 09:10:00|4624|4622.5|4628.5|4627|4628.5|4627|4621.5|4620.5|16207
1662542100000|2022-09-07 09:15:00|4629|4627.5|4635.5|4634.5|4639.5|4638.5|4629|4627.5|14194
1662542400000|2022-09-07 09:20:00|4636|4634|4628|4627|4636|4634|4625|4624|9594
1662542700000|2022-09-07 09:25:00|4628.5|4627.5|4622|4621|4628.5|4628|4618.5|4616.5|11210
1662543000000|2022-09-07 09:30:00|4621.5|4620.5|4624|4623.5|4624|4623.5|4617|4616.5|10900
1662543300000|2022-09-07 09:35:00|4624.5|4624|4618.5|4617|4626.5|4626|4618|4617|8571
1662543600000|2022-09-07 09:40:00|4618|4616.5|4623.5|4623|4627.5|4626.5|4617|4616|9362
1662543900000|2022-09-07 09:45:00|4624|4622.5|4632.5|4632|4634|4632.5|4619|4618.5|12507
1662544200000|2022-09-07 09:50:00|4633|4631.5|4639.5|4638|4640.5|4640|4631.5|4630|14498
1662544500000|2022-09-07 09:55:00|4640|4638.5|4637.5|4636.5|4641.5|4640.5|4634.5|4633.5|7447
1662544800000|2022-09-07 10:00:00|4637|4636|4641|4640|4645|4644|4635.5|4634.5|14564
1662545100000|2022-09-07 10:05:00|4641.5|4640.5|4643.5|4642.5|4646.5|4646|4640.5|4639.5|11926
1662545400000|2022-09-07 10:10:00|4644|4643|4635|4634|4644|4643|4634.5|4634|7063
1662545700000|2022-09-07 10:15:00|4635.5|4634.5|4642|4641|4642|4641|4633.5|4633|7721
1662546000000|2022-09-07 10:20:00|4641.5|4640.5|4655|4654|4657.5|4656|4640.5|4639.5|12065
1662546300000|2022-09-07 10:25:00|4654.5|4653.5|4654|4653|4654.5|4654|4650.5|4649.5|16849
1662546600000|2022-09-07 10:30:00|4653.5|4652.5|4648|4647|4655|4654.5|4647.5|4646.5|11910
1662546900000|2022-09-07 10:35:00|4649|4647.5|4652.5|4651.5|4658|4657|4648|4647.5|9904
1662547200000|2022-09-07 10:40:00|4652|4651|4654|4653|4659|4658|4648|4647|11077
1662547500000|2022-09-07 10:45:00|4654.5|4653.5|4650.5|4650|4656.5|4655.5|4647.5|4646.5|161638
1662547800000|2022-09-07 10:50:00|4651|4650.5|4659|4658|4659.5|4658.5|4651|4650.5|11366
1662548100000|2022-09-07 10:55:00|4658.5|4657.5|4656|4654.5|4658.5|4657.5|4651.5|4651|14774
1662548400000|2022-09-07 11:00:00|4655.5|4655|4657|4656|4657|4656.5|4652.5|4652|12260
1662548700000|2022-09-07 11:05:00|4657.5|4656.5|4658|4657|4662.5|4661.5|4655|4654|10699
1662549000000|2022-09-07 11:10:00|4658.5|4656.5|4664|4662.5|4665|4663.5|4657.5|4656.5|7609
1662549300000|2022-09-07 11:15:00|4663.5|4663|4656|4654.5|4664|4663.5|4653.5|4652|5648
1662549600000|2022-09-07 11:20:00|4655.5|4655|4661.5|4661|4664.5|4663|4655.5|4655|6434
1662549900000|2022-09-07 11:25:00|4661|4660.5|4664|4663|4665|4664.5|4660.5|4660|9553
1662550200000|2022-09-07 11:30:00|4664.5|4663.5|4655.5|4654|4667.5|4666.5|4655.5|4653.5|7936
1662550500000|2022-09-07 11:35:00|4655|4653|4651|4650|4658|4657|4646|4644.5|50926
1662550800000|2022-09-07 11:40:00|4650.5|4649.5|4642.5|4641.5|4651.5|4650.5|4641.5|4640.5|24912
1662551100000|2022-09-07 11:45:00|4642|4641|4639.5|4639|4645|4643.5|4639|4637.5|676416
1662551400000|2022-09-07 11:50:00|4639|4638.5|4647.5|4646|4648|4647|4638|4636.5|18511
1662551700000|2022-09-07 11:55:00|4648|4646.5|4642|4641|4649|4648|4641.5|4640|6028
1662552000000|2022-09-07 12:00:00|4642.5|4641.5|4642|4640.5|4643.5|4642.5|4637.5|4636.5|33812
1662552300000|2022-09-07 12:05:00|4641.5|4640|4631.5|4630.5|4641.5|4640|4631|4630|6628
1662552600000|2022-09-07 12:10:00|4632|4631|4623|4621.5|4632.5|4631|4622.5|4621.5|5441
1662552900000|2022-09-07 12:15:00|4622.5|4622|4629.5|4628|4630|4629|4621.5|4620|9389
1662553200000|2022-09-07 12:20:00|4629|4627.5|4626|4624.5|4630|4629|4623.5|4622|9095
1662553500000|2022-09-07 12:25:00|4626.5|4625|4614|4612.5|4628|4626.5|4613|4612|13377
1662553800000|2022-09-07 12:30:00|4613.5|4612|4618.5|4617|4620.5|4619.5|4612.5|4612|19548
1662554100000|2022-09-07 12:35:00|4618|4616.5|4622|4621|4623.5|4622.5|4614.5|4613|14512
1662554400000|2022-09-07 12:40:00|4622.5|4621.5|4615.5|4614|4624.5|4624|4614|4613.5|18543
1662554700000|2022-09-07 12:45:00|4616|4614.5|4619|4617.5|4620|4619|4615|4614|27096
1662555000000|2022-09-07 12:50:00|4618.5|4617|4612|4611.5|4618.5|4617.5|4611|4610|16257
1662555300000|2022-09-07 12:55:00|4613|4612|4617|4616|4619.5|4618|4612|4611|12719
1662555600000|2022-09-07 13:00:00|4616.5|4615.5|4612.5|4612|4619.5|4618.5|4612.5|4612|15175
1662555900000|2022-09-07 13:05:00|4613.5|4612.5|4615|4613.5|4618|4617.5|4611|4610.5|38226
1662556200000|2022-09-07 13:10:00|4615.5|4614|4608|4607.5|4615.5|4615|4604|4603.5|19390
1662556500000|2022-09-07 13:15:00|4607.5|4607|4617.5|4616|4617.5|4616|4601.5|4601|237627
1662556800000|2022-09-07 13:20:00|4618|4616.5|4618|4617|4620.5|4620|4616.5|4615.5|19394
1662557100000|2022-09-07 13:25:00|4618.5|4617.5|4622.5|4622|4626.5|4626|4614.5|4614|47495
1662557400000|2022-09-07 13:30:00|4622|4621|4605|4603.5|4622.5|4622|4594.5|4593.5|86873
1662557700000|2022-09-07 13:35:00|4604.5|4603|4610|4608.5|4623|4621.5|4602.5|4602|51144
1662558000000|2022-09-07 13:40:00|4609.5|4607.5|4609|4608.5|4615.5|4614.5|4601|4600.5|58553
1662558300000|2022-09-07 13:45:00|4609.5|4608|4606|4605|4611.5|4611|4597|4596|76463
1662558600000|2022-09-07 13:50:00|4606.5|4605.5|4597|4595.5|4608.5|4607.5|4592.5|4592|50420
1662558900000|2022-09-07 13:55:00|4596.5|4596|4613.5|4612.5|4617.5|4616.5|4596|4595.5|89296
1662559200000|2022-09-07 14:00:00|4613|4611.5|4617|4616|4618.5|4618|4600|4598.5|82127
1662559500000|2022-09-07 14:05:00|4617.5|4616.5|4598|4597.5|4618|4616.5|4596|4595|65402
1662559800000|2022-09-07 14:10:00|4598.5|4598|4590|4589|4601.5|4601|4589|4588|56053
1662560100000|2022-09-07 14:15:00|4589.5|4588.5|4598.5|4597.5|4601.5|4601|4587|4586.5|78374
1662560400000|2022-09-07 14:20:00|4598|4597|4590|4589.5|4602|4601|4588.5|4588|59241
1662560700000|2022-09-07 14:25:00|4589.5|4589|4602|4600.5|4602|4601.5|4589|4588|54416
1662561000000|2022-09-07 14:30:00|4603|4601|4621|4620.5|4621.5|4620.5|4602.5|4601|112688
1662561300000|2022-09-07 14:35:00|4622|4621|4624.5|4623.5|4627|4625|4616|4615|91008
1662561600000|2022-09-07 14:40:00|4624|4623|4637|4636|4640.5|4639.5|4622|4621|55926
1662561900000|2022-09-07 14:45:00|4636.5|4636.5|4628.5|4628|4637|4636.5|4624.5|4623.5|38165
1662562200000|2022-09-07 14:50:00|4629|4628.5|4633.5|4632.5|4637.5|4637|4628.5|4628|38743
1662562500000|2022-09-07 14:55:00|4633|4633|4629.5|4629|4635|4634.5|4625.5|4625|46560
1662562800000|2022-09-07 15:00:00|4630|4629.5|4637.5|4636.5|4639.5|4638.5|4624|4622.5|124673
1662563100000|2022-09-07 15:05:00|4637|4637|4642|4641|4646.5|4645.5|4635.5|4635|70150
1662563400000|2022-09-07 15:10:00|4642.5|4641.5|4653|4652|4656.5|4656|4641.5|4640.5|51202
1662563700000|2022-09-07 15:15:00|4653.5|4652.5|4641.5|4640.5|4653.5|4653|4640|4639|43049
1662564000000|2022-09-07 15:20:00|4642|4641|4635.5|4634.5|4644.5|4643.5|4634.5|4634|59687
1662564300000|2022-09-07 15:25:00|4635|4635|4631|4630.5|4637.5|4637|4630.5|4629|67926
1662620400000|2022-09-08 07:00:00|4702|4695|4708.5|4704.5|4732|4723|4699|4688|151899
1662620700000|2022-09-08 07:05:00|4708|4705|4713.5|4711|4731.5|4730|4707.5|4705|21000
1662621000000|2022-09-08 07:10:00|4714|4711.5|4696|4694|4716|4714.5|4692.5|4689.5|15040
1662621300000|2022-09-08 07:15:00|4695.5|4694.5|4688|4686|4701|4699.5|4686.5|4684.5|13470
1662621600000|2022-09-08 07:20:00|4687.5|4686.5|4665.5|4664|4688.5|4687|4659.5|4657.5|21752
1662621900000|2022-09-08 07:25:00|4665|4663|4678|4676|4679|4678|4658.5|4657|9750
1662622200000|2022-09-08 07:30:00|4677.5|4675.5|4676|4674.5|4679|4677.5|4664.5|4662|8550
1662622500000|2022-09-08 07:35:00|4675.5|4675|4681.5|4680.5|4682.5|4681.5|4667|4665|10199
1662622800000|2022-09-08 07:40:00|4682|4681|4682|4680.5|4685.5|4684.5|4676|4673.5|30456
1662623100000|2022-09-08 07:45:00|4681.5|4680|4688|4686.5|4689|4688.5|4681|4679.5|25215
1662623400000|2022-09-08 07:50:00|4688.5|4687|4680.5|4678.5|4692.5|4692|4679.5|4678|7335
1662623700000|2022-09-08 07:55:00|4680|4678|4679.5|4678.5|4684|4683.5|4677.5|4675.5|5627
1662624000000|2022-09-08 08:00:00|4680.5|4679|4670|4668.5|4684|4683|4668|4666.5|9149
1662624300000|2022-09-08 08:05:00|4670.5|4669|4664.5|4664|4675.5|4674.5|4663|4661.5|5345
1662624600000|2022-09-08 08:10:00|4663.5|4663|4671|4670|4672.5|4672|4662.5|4660.5|24268
1662624900000|2022-09-08 08:15:00|4670.5|4669.5|4671.5|4671|4676.5|4675.5|4667.5|4667|9913
1662625200000|2022-09-08 08:20:00|4672|4670.5|4676|4674.5|4680.5|4679.5|4672|4670.5|11991
1662625500000|2022-09-08 08:25:00|4675.5|4675|4673|4672|4677|4675.5|4670.5|4670|7463
1662625800000|2022-09-08 08:30:00|4673.5|4672.5|4663|4661.5|4674|4673|4659|4658.5|4207
1662626100000|2022-09-08 08:35:00|4662.5|4661|4661|4660.5|4666|4665|4658|4656.5|8285
1662626400000|2022-09-08 08:40:00|4661.5|4660|4664.5|4663.5|4666|4665.5|4661|4659|4607
1662626700000|2022-09-08 08:45:00|4664|4663|4679|4678|4680|4678.5|4663.5|4663|14625
1662627000000|2022-09-08 08:50:00|4679.5|4677|4676|4675.5|4680|4679|4674|4673|6851
1662627300000|2022-09-08 08:55:00|4677|4676|4681.5|4680|4681.5|4681|4675|4674|8660
1662627600000|2022-09-08 09:00:00|4681|4679.5|4681.5|4680|4684.5|4683|4679.5|4678.5|9519
1662627900000|2022-09-08 09:05:00|4682|4680.5|4681|4680.5|4684|4683|4679.5|4679|8806
1662628200000|2022-09-08 09:10:00|4681.5|4680|4681|4680|4684|4682.5|4675|4673.5|16543
1662628500000|2022-09-08 09:15:00|4680.5|4680.5|4672.5|4672|4681.5|4680.5|4667.5|4667|29389
1662628800000|2022-09-08 09:20:00|4672|4671.5|4672|4671.5|4679|4678.5|4671|4670|26859
1662629100000|2022-09-08 09:25:00|4672.5|4672|4674|4672.5|4679.5|4677.5|4670.5|4669|22355
1662629400000|2022-09-08 09:30:00|4673.5|4672|4670.5|4669.5|4675.5|4674.5|4668.5|4667.5|31077
1662629700000|2022-09-08 09:35:00|4670|4669|4671.5|4670.5|4672|4671.5|4665|4664|15454
1662630000000|2022-09-08 09:40:00|4671|4671|4666.5|4665.5|4673|4672|4664|4663.5|8469
1662630300000|2022-09-08 09:45:00|4666|4666|4665.5|4664.5|4670.5|4669|4665|4664.5|11116
1662630600000|2022-09-08 09:50:00|4666|4665|4662|4661|4667.5|4666.5|4661.5|4661|13983
1662630900000|2022-09-08 09:55:00|4661.5|4660.5|4660|4659.5|4663|4662|4658.5|4657.5|17685
1662631200000|2022-09-08 10:00:00|4659.5|4659|4660.5|4659.5|4664.5|4663.5|4659|4658|15240
1662631500000|2022-09-08 10:05:00|4660|4660|4662.5|4661.5|4663|4662|4656.5|4656|11853
1662631800000|2022-09-08 10:10:00|4663|4662|4665.5|4665|4665.5|4665|4660|4658.5|6265
1662632100000|2022-09-08 10:15:00|4666|4665.5|4664.5|4664|4667.5|4667|4664|4663|9811
1662632400000|2022-09-08 10:20:00|4665|4664.5|4672|4671|4672|4671|4663|4661.5|9336
1662632700000|2022-09-08 10:25:00|4671.5|4670.5|4673|4671.5|4674|4672.5|4669.5|4668.5|9496
1662633000000|2022-09-08 10:30:00|4673.5|4672|4679|4678.5|4679.5|4678.5|4672.5|4671.5|109269
1662633300000|2022-09-08 10:35:00|4680|4679|4688|4687|4689|4687.5|4674.5|4673.5|11321
1662633600000|2022-09-08 10:40:00|4687.5|4686|4694|4693|4695.5|4694.5|4685.5|4684.5|19938
1662633900000|2022-09-08 10:45:00|4693.5|4693.5|4697.5|4696|4700.5|4699.5|4691|4690|68269
1662634200000|2022-09-08 10:50:00|4698|4696.5|4722|4721|4723.5|4722.5|4697|4696|24473
1662634500000|2022-09-08 10:55:00|4721.5|4720.5|4720|4719|4722|4721.5|4715|4714|37109
1662634800000|2022-09-08 11:00:00|4719.5|4719.5|4724.5|4723|4736|4735.5|4719.5|4719|30460
1662635100000|2022-09-08 11:05:00|4725|4723.5|4723|4722.5|4725.5|4724.5|4718|4717|11245
1662635400000|2022-09-08 11:10:00|4722.5|4722|4714|4712.5|4723|4722.5|4711.5|4711|37763
1662635700000|2022-09-08 11:15:00|4713.5|4712|4710.5|4709.5|4715.5|4714.5|4709|4708|19281
1662636000000|2022-09-08 11:20:00|4711|4710|4706.5|4705.5|4714.5|4713|4704.5|4703.5|25609
1662636300000|2022-09-08 11:25:00|4707|4706|4705|4704.5|4711|4710|4704.5|4703.5|13913
1662636600000|2022-09-08 11:30:00|4704.5|4704|4708|4707|4709|4708.5|4702|4700.5|11883
1662636900000|2022-09-08 11:35:00|4708.5|4707.5|4717.5|4716|4718|4717.5|4707.5|4706|8073
1662637200000|2022-09-08 11:40:00|4717|4715.5|4718.5|4718|4722.5|4721|4715.5|4714|8245
1662637500000|2022-09-08 11:45:00|4718|4717.5|4712.5|4711|4718.5|4717.5|4712.5|4711|6890
1662637800000|2022-09-08 11:50:00|4713|4711.5|4713|4711.5|4715.5|4714.5|4711.5|4710|71404
1662638100000|2022-09-08 11:55:00|4713.5|4712|4713|4712|4715|4714|4709|4708|7999
1662638400000|2022-09-08 12:00:00|4712.5|4711.5|4712.5|4711|4714.5|4713|4710|4709|8037
1662638700000|2022-09-08 12:05:00|4713|4711.5|4713.5|4712.5|4717|4716|4709.5|4708|14704
1662639000000|2022-09-08 12:10:00|4714|4713|4710.5|4709|4715.5|4714.5|4709.5|4708.5|8718
1662639300000|2022-09-08 12:15:00|4710|4708.5|4697|4695|4721.5|4719|4695.5|4692.5|21276
1662639600000|2022-09-08 12:20:00|4696.5|4695.5|4708.5|4707.5|4711|4709|4692.5|4690.5|6712
1662639900000|2022-09-08 12:25:00|4709.5|4708|4708|4706.5|4713|4712|4706.5|4705.5|9215
1662640200000|2022-09-08 12:30:00|4708.5|4707|4700.5|4699|4709.5|4707.5|4695|4694|16116
1662640500000|2022-09-08 12:35:00|4701.5|4699.5|4703|4702|4704.5|4704|4700.5|4699|5973
1662640800000|2022-09-08 12:40:00|4704|4702.5|4699|4697.5|4706|4704|4698|4697|1013526
1662641100000|2022-09-08 12:45:00|4698.5|4698|4698|4697|4702.5|4701.5|4690.5|4689.5|47941
1662641400000|2022-09-08 12:50:00|4698.5|4697.5|4685.5|4683.5|4709.5|4709|4682|4680|29429
1662641700000|2022-09-08 12:55:00|4685|4683|4671.5|4670.5|4685.5|4683.5|4669|4667.5|18304
1662642000000|2022-09-08 13:00:00|4672|4671|4678|4677|4681.5|4680|4668.5|4667.5|28721
1662642300000|2022-09-08 13:05:00|4678.5|4677.5|4675.5|4674.5|4681.5|4681|4670|4668|34353
1662642600000|2022-09-08 13:10:00|4676|4675|4673|4672|4676|4675|4660.5|4659|98476
1662642900000|2022-09-08 13:15:00|4673.5|4672.5|4675.5|4673.5|4682|4680.5|4668.5|4666.5|27267
1662643200000|2022-09-08 13:20:00|4677.5|4674|4675.5|4674.5|4677.5|4675.5|4670|4669.5|13958
1662643500000|2022-09-08 13:25:00|4676|4675|4682.5|4681.5|4682.5|4681.5|4672|4671|20559
1662643800000|2022-09-08 13:30:00|4682|4681|4679|4678|4699|4698|4676.5|4675|82123
1662644100000|2022-09-08 13:35:00|4678.5|4677|4693.5|4692|4696|4695.5|4675|4674.5|35826
1662644400000|2022-09-08 13:40:00|4693|4691|4702.5|4701.5|4704.5|4703.5|4680|4678.5|57629
1662644700000|2022-09-08 13:45:00|4702|4702|4701|4700|4708.5|4707.5|4690|4688.5|22449
1662645000000|2022-09-08 13:50:00|4700.5|4700.5|4696.5|4696|4703.5|4702.5|4691|4689.5|22735
1662645300000|2022-09-08 13:55:00|4696|4695.5|4699|4698|4705.5|4704.5|4692|4690.5|63628
1662645600000|2022-09-08 14:00:00|4699.5|4697.5|4687.5|4687|4699.5|4698.5|4684|4683|23987
1662645900000|2022-09-08 14:05:00|4687|4686.5|4699|4698|4700.5|4700|4687|4685.5|59460
1662646200000|2022-09-08 14:10:00|4699.5|4698.5|4692.5|4692|4701|4700.5|4692|4691|33952
1662646500000|2022-09-08 14:15:00|4692|4691.5|4698|4697|4698|4697.5|4685|4684.5|25473
1662646800000|2022-09-08 14:20:00|4697.5|4696.5|4695|4693.5|4703.5|4702.5|4693|4692|46211
1662647100000|2022-09-08 14:25:00|4694.5|4694|4689|4688|4696.5|4696|4687.5|4687|33372
1662647400000|2022-09-08 14:30:00|4688.5|4687.5|4691.5|4690.5|4695.5|4694.5|4685|4684|22270
1662647700000|2022-09-08 14:35:00|4691|4690|4694.5|4693.5|4696|4695.5|4685.5|4684.5|20669
1662648000000|2022-09-08 14:40:00|4695|4694|4701|4700|4703.5|4702.5|4692|4691.5|24483
1662648300000|2022-09-08 14:45:00|4701.5|4700.5|4699|4698|4702|4701.5|4693.5|4692.5|21572
1662648600000|2022-09-08 14:50:00|4698.5|4697.5|4702|4701.5|4705.5|4705|4696|4695.5|43245
1662648900000|2022-09-08 14:55:00|4702.5|4701|4703|4702.5|4707.5|4706.5|4700.5|4700|281312
1662649200000|2022-09-08 15:00:00|4703.5|4702|4705.5|4704.5|4712.5|4712|4698.5|4697|24894
1662649500000|2022-09-08 15:05:00|4705|4705|4709.5|4708.5|4713|4712.5|4705|4704.5|19342
1662649800000|2022-09-08 15:10:00|4710|4709|4717|4716|4717|4716.5|4705|4704.5|25567
1662650100000|2022-09-08 15:15:00|4717.5|4716.5|4731|4730|4731.5|4731|4716.5|4716|45655
1662650400000|2022-09-08 15:20:00|4730.5|4729.5|4732.5|4731.5|4732.5|4731.5|4727.5|4727|31481
1662650700000|2022-09-08 15:25:00|4733|4732|4724.5|4723|4738|4736.5|4722|4721|47448
1662706800000|2022-09-09 07:00:00|4852.5|4846|4847.5|4846.5|4867|4858.5|4836.5|4833|50009
1662707100000|2022-09-09 07:05:00|4849.5|4846|4855|4853|4856.5|4855|4846|4843|48356
1662707400000|2022-09-09 07:10:00|4856|4853.5|4897|4895.5|4900|4898|4855|4853|51990
1662707700000|2022-09-09 07:15:00|4896.5|4893.5|4887.5|4886|4902|4900|4882.5|4880|42587
1662708000000|2022-09-09 07:20:00|4887|4885|4894|4893|4900|4898|4885|4883.5|22744
1662708300000|2022-09-09 07:25:00|4895|4893.5|4894.5|4893|4902.5|4901.5|4891.5|4889.5|30664
1662708600000|2022-09-09 07:30:00|4894|4892.5|4884.5|4883.5|4896.5|4895|4877.5|4876.5|43497
1662708900000|2022-09-09 07:35:00|4884|4884|4910.5|4910|4914.5|4913.5|4884|4883.5|43866
1662709200000|2022-09-09 07:40:00|4910|4909|4927.5|4926|4932|4930.5|4906|4903.5|48052
1662709500000|2022-09-09 07:45:00|4928|4926.5|4933|4931|4936.5|4934.5|4925.5|4924.5|42010
1662709800000|2022-09-09 07:50:00|4932.5|4930.5|4920.5|4919.5|4939|4938|4920|4919|46459
1662710100000|2022-09-09 07:55:00|4919.5|4919|4935|4933.5|4942|4941|4918.5|4916.5|31950
1662710400000|2022-09-09 08:00:00|4934.5|4931.5|4951.5|4950.5|4955|4953.5|4932|4930|66550
1662710700000|2022-09-09 08:05:00|4951|4950|4941|4939.5|4951.5|4950.5|4931|4930|29169
1662711000000|2022-09-09 08:10:00|4941.5|4940|4962.5|4961.5|4963.5|4962.5|4936|4934.5|55712
1662711300000|2022-09-09 08:15:00|4962|4961|4964.5|4963.5|4969|4967|4961|4960|34935
1662711600000|2022-09-09 08:20:00|4965.5|4964|4959|4957|4968.5|4968|4956|4954|32526
1662711900000|2022-09-09 08:25:00|4958.5|4956|4974|4972|4974|4973|4956.5|4955.5|19313
1662712200000|2022-09-09 08:30:00|4973.5|4971.5|4989.5|4988|4990|4988.5|4972.5|4971|43968
1662712500000|2022-09-09 08:35:00|4990|4988.5|5007|5005|5011|5010|4990|4988.5|55390
1662712800000|2022-09-09 08:40:00|5008|5006|5014|5012|5014|5012|4998|4997.5|31662
1662713100000|2022-09-09 08:45:00|5013|5011|5003|5002|5019|5018|5003|5001|32216
1662713400000|2022-09-09 08:50:00|5004|5001|4993|4991.5|5006|5005|4986|4984.5|16461
1662713700000|2022-09-09 08:55:00|4992.5|4992|4995|4994|5005|5004|4992.5|4990.5|20079
1662714000000|2022-09-09 09:00:00|4995.5|4994.5|5010|5008|5010|5009|4994.5|4993.5|30340
1662714300000|2022-09-09 09:05:00|5009|5007|5000|4999|5010|5009|4999|4998|46059
1662714600000|2022-09-09 09:10:00|4999.5|4999.5|4981|4979.5|5000|4999.5|4977.5|4976.5|28710
1662714900000|2022-09-09 09:15:00|4980.5|4979|4970.5|4969|4987|4985.5|4970|4968.5|18791
1662715200000|2022-09-09 09:20:00|4971.5|4969.5|4970.5|4970|4974.5|4974|4968|4967|17883
1662715500000|2022-09-09 09:25:00|4970|4969|4960.5|4959.5|4971.5|4970.5|4959|4957|16638
1662715800000|2022-09-09 09:30:00|4960|4959|4973|4972|4973.5|4972|4952|4951|19500
1662716100000|2022-09-09 09:35:00|4972.5|4972.5|4970.5|4969|4974|4973|4967|4965|19734
1662716400000|2022-09-09 09:40:00|4970|4969.5|4960.5|4960|4973|4972|4960|4958|15343
1662716700000|2022-09-09 09:45:00|4961|4960.5|4959|4957.5|4967|4966|4955.5|4954|16305
1662717000000|2022-09-09 09:50:00|4958.5|4958|4961|4960|4968|4966|4955|4954|9935
1662717300000|2022-09-09 09:55:00|4961.5|4960.5|4960|4958.5|4965.5|4964.5|4955.5|4954.5|22409
1662717600000|2022-09-09 10:00:00|4959.5|4959|4963|4962.5|4968|4967|4957|4955.5|11504
1662717900000|2022-09-09 10:05:00|4962.5|4961.5|4962|4960.5|4965|4963.5|4958|4957|8981
1662718200000|2022-09-09 10:10:00|4962.5|4961|4965|4964|4965|4964.5|4959|4957.5|13971
1662718500000|2022-09-09 10:15:00|4965.5|4964.5|4966.5|4966|4970.5|4969|4965.5|4964|9651
1662718800000|2022-09-09 10:20:00|4966|4965|4970|4969|4970|4969|4959|4958.5|6938
1662719100000|2022-09-09 10:25:00|4969.5|4968.5|4965.5|4965|4970|4969|4962|4961|7656
1662719400000|2022-09-09 10:30:00|4965|4964.5|4951|4949.5|4968.5|4967.5|4950|4948.5|324546
1662719700000|2022-09-09 10:35:00|4950.5|4950|4959|4957.5|4959|4957.5|4947|4946|11723
1662720000000|2022-09-09 10:40:00|4958.5|4958|4952.5|4951.5|4960|4958.5|4952.5|4951|8334
1662720300000|2022-09-09 10:45:00|4952|4951|4955|4954|4960|4958.5|4950|4948|11073
1662720600000|2022-09-09 10:50:00|4955.5|4954.5|4953|4951.5|4958|4956.5|4950.5|4949|14176
1662720900000|2022-09-09 10:55:00|4952.5|4952|4952|4951|4954|4953|4951|4950.5|8320
1662721200000|2022-09-09 11:00:00|4951.5|4950.5|4940|4939|4952|4951|4940|4938.5|28106
1662721500000|2022-09-09 11:05:00|4940.5|4938.5|4936|4934.5|4943|4941.5|4932|4931|20121
1662721800000|2022-09-09 11:10:00|4936.5|4935|4927|4925.5|4940|4939|4923|4921.5|24531
1662722100000|2022-09-09 11:15:00|4927.5|4926|4923|4921.5|4928.5|4927|4921|4920|16301
1662722400000|2022-09-09 11:20:00|4923.5|4922|4919.5|4918.5|4925.5|4925|4916.5|4915.5|11434
1662722700000|2022-09-09 11:25:00|4919|4918|4914|4913.5|4921.5|4921|4912.5|4911|28938
1662723000000|2022-09-09 11:30:00|4913.5|4913|4908|4906.5|4913.5|4913|4905.5|4903.5|12212
1662723300000|2022-09-09 11:35:00|4907.5|4907|4896.5|4895.5|4909|4908|4896.5|4895|17297
1662723600000|2022-09-09 11:40:00|4896|4895|4889|4888|4897|4895.5|4884|4883|16733
1662723900000|2022-09-09 11:45:00|4888.5|4887.5|4894|4892.5|4900|4899|4885.5|4884|15825
1662724200000|2022-09-09 11:50:00|4893.5|4893|4881.5|4880.5|4895|4894|4879.5|4878.5|42737
1662724500000|2022-09-09 11:55:00|4881|4880|4879|4878|4883|4882|4871.5|4871|16122
1662724800000|2022-09-09 12:00:00|4879.5|4878.5|4874.5|4873.5|4882.5|4881.5|4874.5|4873.5|14997
1662725100000|2022-09-09 12:05:00|4874|4873|4878.5|4877|4879.5|4878.5|4869|4868.5|20618
1662725400000|2022-09-09 12:10:00|4879|4877.5|4876|4875|4881|4879.5|4874.5|4873.5|8999
1662725700000|2022-09-09 12:15:00|4875.5|4874.5|4876|4875|4879.5|4879|4869.5|4869|14601
1662726000000|2022-09-09 12:20:00|4876.5|4874|4879.5|4879|4880.5|4879.5|4872.5|4871.5|11520
1662726300000|2022-09-09 12:25:00|4879|4878.5|4877|4876|4884|4883|4877|4875.5|13021
1662726600000|2022-09-09 12:30:00|4876.5|4875.5|4876|4875|4881|4880|4863|4862.5|23647
1662726900000|2022-09-09 12:35:00|4875.5|4874.5|4882|4881|4885.5|4884.5|4874.5|4873.5|8546
1662727200000|2022-09-09 12:40:00|4881.5|4880.5|4889.5|4888.5|4890|4889.5|4881|4880|11017
1662727500000|2022-09-09 12:45:00|4889|4888|4886|4885|4889|4888|4881.5|4880.5|84710
1662727800000|2022-09-09 12:50:00|4886.5|4885.5|4878.5|4877|4886.5|4886|4878|4877|9140
1662728100000|2022-09-09 12:55:00|4879|4877.5|4884.5|4883|4887|4886|4878.5|4877|9512
1662728400000|2022-09-09 13:00:00|4884|4883.5|4884.5|4883.5|4888.5|4887.5|4880.5|4879.5|12513
1662728700000|2022-09-09 13:05:00|4884|4883|4872|4871|4884.5|4883|4869|4868|9585
1662729000000|2022-09-09 13:10:00|4872.5|4871.5|4852.5|4852|4873|4872|4852.5|4851.5|29110
1662729300000|2022-09-09 13:15:00|4852|4850.5|4850.5|4849.5|4861|4860.5|4850|4849|16733
1662729600000|2022-09-09 13:20:00|4850|4849|4844.5|4843.5|4851|4850|4839.5|4838|20650
1662729900000|2022-09-09 13:25:00|4845|4843|4854|4852.5|4857|4856.5|4832.5|4832|83570
1662730200000|2022-09-09 13:30:00|4853.5|4852|4855|4853.5|4864|4863|4849.5|4847.5|66143
1662730500000|2022-09-09 13:35:00|4854.5|4853|4859.5|4858.5|4867|4866|4854|4852.5|44663
1662730800000|2022-09-09 13:40:00|4860|4859|4867.5|4866|4875|4874.5|4859.5|4858.5|33223
1662731100000|2022-09-09 13:45:00|4867|4865.5|4869|4867.5|4883|4882|4866|4864|33682
1662731400000|2022-09-09 13:50:00|4869.5|4868|4876.5|4875.5|4879|4878|4868.5|4867|35279
1662731700000|2022-09-09 13:55:00|4877.5|4876|4875|4874|4879.5|4878|4873|4871|28985
1662732000000|2022-09-09 14:00:00|4874.5|4874.5|4894.5|4894|4895|4894.5|4871.5|4870|49074
1662732300000|2022-09-09 14:05:00|4895|4893.5|4896|4894.5|4898|4897|4887|4886.5|31810
1662732600000|2022-09-09 14:10:00|4895.5|4894|4891|4890|4900|4899|4888|4886.5|35524
1662732900000|2022-09-09 14:15:00|4891.5|4890.5|4885.5|4884.5|4898|4896.5|4881.5|4880.5|29838
1662733200000|2022-09-09 14:20:00|4885|4885|4883.5|4883|4889|4887.5|4880|4879.5|28849
1662733500000|2022-09-09 14:25:00|4884|4883.5|4889.5|4888.5|4890|4889.5|4879.5|4878.5|19798
1662733800000|2022-09-09 14:30:00|4889|4888|4890|4888.5|4897|4896|4887|4886.5|26183
1662734100000|2022-09-09 14:35:00|4890.5|4889|4887.5|4886.5|4893.5|4893|4886|4885.5|37363
1662734400000|2022-09-09 14:40:00|4887|4887|4895|4894|4895.5|4894.5|4887|4886.5|20991
1662734700000|2022-09-09 14:45:00|4894.5|4894.5|4892.5|4891.5|4896|4895.5|4888.5|4887.5|39796
1662735000000|2022-09-09 14:50:00|4892|4892|4889.5|4888.5|4895.5|4895|4889.5|4888.5|24880
1662735300000|2022-09-09 14:55:00|4889|4888|4881|4880.5|4889|4888.5|4881|4880|33306
1662735600000|2022-09-09 15:00:00|4881.5|4881|4873.5|4873|4881.5|4881|4869.5|4868.5|16128
1662735900000|2022-09-09 15:05:00|4874|4873.5|4867|4866.5|4875|4874|4867|4866.5|17196
1662736200000|2022-09-09 15:10:00|4867.5|4867|4862|4861|4868.5|4868|4859|4858|18090
1662736500000|2022-09-09 15:15:00|4862.5|4861.5|4863|4862.5|4865.5|4865|4861|4860|26732
1662736800000|2022-09-09 15:20:00|4863.5|4863|4863|4862.5|4866|4865.5|4859|4858.5|29074
1662737100000|2022-09-09 15:25:00|4863.5|4862|4862|4861|4865.5|4864.5|4859|4858.5|65696
1662966000000|2022-09-12 07:00:00|4947|4940|4926.5|4924|4948.5|4945|4917.5|4915.5|70547
1662966300000|2022-09-12 07:05:00|4926|4923.5|4927|4925.5|4941.5|4940|4920.5|4916.5|30731
1662966600000|2022-09-12 07:10:00|4927.5|4926|4932|4931|4937|4936|4920.5|4919.5|37564
1662966900000|2022-09-12 07:15:00|4931.5|4930.5|4937.5|4936|4945|4943.5|4926.5|4926|26110
1662967200000|2022-09-12 07:20:00|4937|4936.5|4936|4934|4940.5|4939.5|4922.5|4920.5|17610
1662967500000|2022-09-12 07:25:00|4935.5|4934.5|4936|4935|4944.5|4943|4932|4930|23082
1662967800000|2022-09-12 07:30:00|4935.5|4934.5|4936|4935|4938.5|4937.5|4923|4922|63295
1662968100000|2022-09-12 07:35:00|4936.5|4935.5|4930|4929|4938.5|4936.5|4924.5|4923.5|21011
1662968400000|2022-09-12 07:40:00|4930.5|4927.5|4939|4937.5|4939|4937.5|4925|4923.5|21262
1662968700000|2022-09-12 07:45:00|4939.5|4938|4948|4946.5|4949|4947.5|4938|4937|24591
1662969000000|2022-09-12 07:50:00|4947.5|4946|4953|4952|4958.5|4957|4947|4946|19380
1662969300000|2022-09-12 07:55:00|4953.5|4951.5|4946|4945|4955.5|4955|4946|4944.5|18691
1662969600000|2022-09-12 08:00:00|4946.5|4945.5|4956|4954.5|4964|4962.5|4945.5|4944.5|38935
1662969900000|2022-09-12 08:05:00|4956.5|4955|4961.5|4960|4967.5|4966|4955.5|4954.5|15829
1662970200000|2022-09-12 08:10:00|4961|4959.5|4968.5|4967|4973|4971.5|4958|4957|16331
1662970500000|2022-09-12 08:15:00|4969|4967.5|4964|4963|4971.5|4970.5|4962.5|4961|13001
1662970800000|2022-09-12 08:20:00|4964.5|4963.5|4961.5|4960|4967.5|4966.5|4958|4957.5|13754
1662971100000|2022-09-12 08:25:00|4962|4960.5|4965.5|4965|4966|4965|4955|4954|14118
1662971400000|2022-09-12 08:30:00|4966|4965.5|4972.5|4971.5|4975|4973.5|4965.5|4965|14905
1662971700000|2022-09-12 08:35:00|4973|4972|4973.5|4972|4976.5|4975|4965.5|4964|14419
1662972000000|2022-09-12 08:40:00|4973|4971.5|4971.5|4970.5|4978|4976.5|4969.5|4968.5|10514
1662972300000|2022-09-12 08:45:00|4971|4970|4975|4974.5|4975.5|4974.5|4965|4964|36975
1662972600000|2022-09-12 08:50:00|4975.5|4975|4969.5|4968.5|4982|4980.5|4967.5|4966|24869
1662972900000|2022-09-12 08:55:00|4969|4968|4975.5|4974.5|4977|4976|4967|4965.5|7450
1662973200000|2022-09-12 09:00:00|4976|4975|4976.5|4975.5|4977|4976.5|4969|4968|17110
1662973500000|2022-09-12 09:05:00|4976|4975|4983|4982|4986|4984.5|4974.5|4974|19438
1662973800000|2022-09-12 09:10:00|4982.5|4981.5|4979|4978|4984|4983.5|4976.5|4975|15317
1662974100000|2022-09-12 09:15:00|4978.5|4977.5|4973.5|4972.5|4981.5|4980.5|4971.5|4970.5|13765
1662974400000|2022-09-12 09:20:00|4974|4973|4974.5|4974|4976.5|4975.5|4970|4968.5|11530
1662974700000|2022-09-12 09:25:00|4975|4974.5|4963|4962|4975.5|4974.5|4962|4961|12859
1662975000000|2022-09-12 09:30:00|4962.5|4961.5|4968|4967|4972.5|4971.5|4962|4961.5|32315
1662975300000|2022-09-12 09:35:00|4967.5|4966.5|4973|4972.5|4974|4973|4967|4966.5|18551
1662975600000|2022-09-12 09:40:00|4973.5|4972|4976.5|4975.5|4979.5|4978.5|4970|4969|11824
1662975900000|2022-09-12 09:45:00|4976|4975|4972.5|4972|4976.5|4975.5|4970|4969|15512
1662976200000|2022-09-12 09:50:00|4973|4972.5|4967|4966|4973.5|4973|4964.5|4963|18883
1662976500000|2022-09-12 09:55:00|4967.5|4966.5|4967.5|4966.5|4967.5|4967|4963.5|4963|12303
1662976800000|2022-09-12 10:00:00|4967|4967|4975|4974.5|4975.5|4974.5|4965.5|4965|12738
1662977100000|2022-09-12 10:05:00|4974.5|4974|4970.5|4969.5|4977|4976.5|4968|4967|25285
1662977400000|2022-09-12 10:10:00|4971|4970|4970.5|4970|4974.5|4973|4968.5|4967|4858
1662977700000|2022-09-12 10:15:00|4970|4969.5|4974.5|4973.5|4976|4974.5|4970|4969|12699
1662978000000|2022-09-12 10:20:00|4974|4973|4976|4974.5|4977|4976|4973|4972.5|10481
1662978300000|2022-09-12 10:25:00|4975.5|4975|4978|4977|4980.5|4979.5|4974|4973.5|11993
1662978600000|2022-09-12 10:30:00|4977.5|4976.5|4985|4983.5|4985|4984|4977|4976.5|7476
1662978900000|2022-09-12 10:35:00|4985.5|4984|4975.5|4975|4986|4985|4974.5|4973.5|17235
1662979200000|2022-09-12 10:40:00|4976|4975.5|4986|4985|4986|4985.5|4974.5|4973.5|13626
1662979500000|2022-09-12 10:45:00|4985.5|4984.5|5002|5001|5002|5001|4985|4984|25237
1662979800000|2022-09-12 10:50:00|5001|5000|4993.5|4992.5|5002|5000|4989|4988|40103
1662980100000|2022-09-12 10:55:00|4993|4992|4992|4991|4997|4996|4991|4990.5|18395
1662980400000|2022-09-12 11:00:00|4992.5|4991.5|4990.5|4989.5|4994|4993.5|4990|4989|22894
1662980700000|2022-09-12 11:05:00|4990|4989|4994.5|4993.5|4997|4996|4987.5|4986.5|17771
1662981000000|2022-09-12 11:10:00|4995|4994|4999|4998|5000|4999.5|4994.5|4993.5|28984
1662981300000|2022-09-12 11:15:00|4999.5|4998.5|4999|4998|5003|5002|4991|4990|18585
1662981600000|2022-09-12 11:20:00|4998.5|4997.5|4998|4997.5|5001|5000|4995|4994|31454
1662981900000|2022-09-12 11:25:00|4998.5|4998|4992|4991|5000|4998.5|4988|4987.5|28261
1662982200000|2022-09-12 11:30:00|4991.5|4990.5|4989|4988|4993.5|4992.5|4988|4987.5|13573
1662982500000|2022-09-12 11:35:00|4988.5|4987.5|4989|4988|4990|4989|4985|4984|14276
1662982800000|2022-09-12 11:40:00|4988.5|4988.5|4989.5|4988.5|4991.5|4990.5|4986.5|4985.5|8473
1662983100000|2022-09-12 11:45:00|4989|4988|4983.5|4982.5|4989|4988|4981.5|4980.5|11178
1662983400000|2022-09-12 11:50:00|4983|4982|4980.5|4979.5|4986|4985|4980|4979|26059
1662983700000|2022-09-12 11:55:00|4981|4980|4983|4982.5|4986.5|4985.5|4980.5|4980|582992
1662984000000|2022-09-12 12:00:00|4982.5|4982|4985|4984.5|4985|4984.5|4980.5|4979.5|52553
1662984300000|2022-09-12 12:05:00|4985.5|4985|4981|4979.5|4992.5|4991.5|4979.5|4978.5|20573
1662984600000|2022-09-12 12:10:00|4980.5|4980|4984|4983|4985.5|4984.5|4979.5|4978|52253
1662984900000|2022-09-12 12:15:00|4984.5|4983.5|4978|4977.5|4985|4984|4976.5|4975.5|164594
1662985200000|2022-09-12 12:20:00|4978.5|4978|4971|4970.5|4981.5|4980.5|4970|4969.5|14073
1662985500000|2022-09-12 12:25:00|4970.5|4969.5|4966.5|4966|4970.5|4970|4964|4963|11251
1662985800000|2022-09-12 12:30:00|4967|4966.5|4962|4961|4971.5|4970.5|4961.5|4960.5|17379
1662986100000|2022-09-12 12:35:00|4961.5|4960.5|4963.5|4963|4964.5|4964|4958.5|4958|15301
1662986400000|2022-09-12 12:40:00|4964|4963.5|4967.5|4966.5|4969|4968.5|4963|4962|10465
1662986700000|2022-09-12 12:45:00|4968|4967|4965.5|4965|4971|4970|4965|4964|10215
1662987000000|2022-09-12 12:50:00|4965|4964.5|4961|4960|4965.5|4965|4960.5|4959.5|14814
1662987300000|2022-09-12 12:55:00|4960.5|4959.5|4963|4962.5|4965|4964|4959.5|4959|60338
1662987600000|2022-09-12 13:00:00|4963.5|4963|4961|4960|4965.5|4964.5|4960.5|4959.5|13907
1662987900000|2022-09-12 13:05:00|4960.5|4959.5|4961|4960|4962.5|4962|4960|4959.5|12396
1662988200000|2022-09-12 13:10:00|4960.5|4960.5|4961|4960.5|4962.5|4962|4958.5|4957.5|20596
1662988500000|2022-09-12 13:15:00|4961.5|4961|4960|4959.5|4962|4961|4958|4957.5|19521
1662988800000|2022-09-12 13:20:00|4959.5|4959|4958|4957|4960.5|4960|4957|4956.5|15671
1662989100000|2022-09-12 13:25:00|4957.5|4957.5|4962|4960.5|4965|4963.5|4946|4944.5|166082
1662989400000|2022-09-12 13:30:00|4961.5|4960|4937.5|4936|4968|4965.5|4932|4930.5|240384
1662989700000|2022-09-12 13:35:00|4937|4935.5|4930|4929.5|4937.5|4937|4924|4922.5|49161
1662990000000|2022-09-12 13:40:00|4930.5|4930|4933.5|4933|4937|4935.5|4926|4924.5|39245
1662990300000|2022-09-12 13:45:00|4933|4932.5|4935|4934|4941.5|4940.5|4928.5|4927.5|74826
1662990600000|2022-09-12 13:50:00|4935.5|4934.5|4955.5|4955|4957|4956|4934|4933.5|48959
1662990900000|2022-09-12 13:55:00|4956|4955.5|4966.5|4966|4968|4967|4952.5|4952|62339
1662991200000|2022-09-12 14:00:00|4967|4966.5|4976.5|4975.5|4977.5|4976.5|4964.5|4964|47156
1662991500000|2022-09-12 14:05:00|4977|4976|4961.5|4960.5|4977.5|4976.5|4959|4958|38763
1662991800000|2022-09-12 14:10:00|4962.5|4961|4958|4957.5|4964|4963.5|4954.5|4954|43100
1662992100000|2022-09-12 14:15:00|4958.5|4958|4973|4972.5|4975|4974.5|4958|4957.5|80461
1662992400000|2022-09-12 14:20:00|4972.5|4972|4969|4968.5|4973|4972.5|4965.5|4964.5|41303
1662992700000|2022-09-12 14:25:00|4969.5|4969|4975|4974.5|4975.5|4975|4967|4966|42182
1662993000000|2022-09-12 14:30:00|4974.5|4974|4969|4968.5|4978|4977.5|4969|4968.5|45436
1662993300000|2022-09-12 14:35:00|4969.5|4969|4961|4960.5|4970.5|4969.5|4961|4960|28837
1662993600000|2022-09-12 14:40:00|4960.5|4960|4956.5|4956|4962|4961.5|4954|4953.5|37281
1662993900000|2022-09-12 14:45:00|4956|4955.5|4953.5|4952.5|4960|4959.5|4952|4951.5|32321
1662994200000|2022-09-12 14:50:00|4953|4953|4946|4945|4955|4954|4940.5|4940|24456
1662994500000|2022-09-12 14:55:00|4945.5|4945.5|4942|4941.5|4951.5|4950.5|4940.5|4939.5|27207
1662994800000|2022-09-12 15:00:00|4942.5|4942|4938|4937.5|4943|4942.5|4930.5|4930|33152
1662995100000|2022-09-12 15:05:00|4938.5|4938|4930.5|4929.5|4941.5|4940.5|4930|4929|39316
1662995400000|2022-09-12 15:10:00|4930|4929|4933|4932|4934.5|4933.5|4927.5|4927|45134
1662995700000|2022-09-12 15:15:00|4932.5|4931.5|4930|4929|4934|4933.5|4929|4928.5|37652
1662996000000|2022-09-12 15:20:00|4930.5|4929.5|4930|4929.5|4934|4933|4927.5|4926.5|47483
1662996300000|2022-09-12 15:25:00|4929.5|4929|4941.5|4939.5|4944.5|4942.5|4928|4927.5|67613
1663052400000|2022-09-13 07:00:00|4978.5|4970.5|4960|4956|4984.5|4978.5|4959|4955|38169
1663052700000|2022-09-13 07:05:00|4959.5|4955.5|4964|4961|4980|4977.5|4953.5|4953|15178
1663053000000|2022-09-13 07:10:00|4963.5|4959|4978|4976|4979|4978.5|4961.5|4958.5|9607
1663053300000|2022-09-13 07:15:00|4977.5|4976.5|4975.5|4974|4985|4984|4974|4971.5|15007
1663053600000|2022-09-13 07:20:00|4975|4973|4979.5|4978.5|4983|4981.5|4970.5|4968.5|12118
1663053900000|2022-09-13 07:25:00|4979|4978|4983.5|4983|4985|4983|4973|4972.5|29871
1663054200000|2022-09-13 07:30:00|4985|4982.5|4979|4977.5|4990|4988.5|4978|4977|13019
1663054500000|2022-09-13 07:35:00|4978.5|4977|4978|4976.5|4978.5|4977|4967.5|4966|18360
1663054800000|2022-09-13 07:40:00|4977.5|4977|4979|4977.5|4983|4982.5|4976|4975|11805
1663055100000|2022-09-13 07:45:00|4979.5|4978|4995|4993.5|4995|4994|4977|4975.5|9277
1663055400000|2022-09-13 07:50:00|4994.5|4993|4999.5|4998|4999.5|4998.5|4985.5|4984|10054
1663055700000|2022-09-13 07:55:00|4999|4997.5|5007|5005|5011|5009|4997.5|4997|14023
1663056000000|2022-09-13 08:00:00|5006|5004|5001|5000|5006|5005|4999|4997.5|7070
1663056300000|2022-09-13 08:05:00|5000|4999|5004|5002|5010|5007|4998.5|4997|8349
1663056600000|2022-09-13 08:10:00|5005|5003|5007|5005|5012|5010|5004|5002|3644
1663056900000|2022-09-13 08:15:00|5006|5006|5001|5000|5012|5011|5000|4998.5|10231
1663057200000|2022-09-13 08:20:00|5002|5001|4998|4997|5005|5003|4992|4990.5|8556
1663057500000|2022-09-13 08:25:00|4997.5|4996.5|4992|4990.5|5001|4999.5|4992|4990|6921
1663057800000|2022-09-13 08:30:00|4991.5|4990|4982|4980|4991.5|4990|4978.5|4978|12025
1663058100000|2022-09-13 08:35:00|4982.5|4980.5|4987|4986|4987|4986|4979.5|4979|3856
1663058400000|2022-09-13 08:40:00|4988|4986.5|4989|4988|4992|4991|4984.5|4982.5|5192
1663058700000|2022-09-13 08:45:00|4988.5|4987|4994|4993.5|4995|4994.5|4987|4986|19564
1663059000000|2022-09-13 08:50:00|4993.5|4993|4994.5|4993.5|5009|5007|4993.5|4993|27488
1663059300000|2022-09-13 08:55:00|4994|4993|5005|5003|5024|5023|4993.5|4992.5|54499
1663059600000|2022-09-13 09:00:00|5006|5002|5007|5005|5008|5006|4995.5|4993.5|7845
1663059900000|2022-09-13 09:05:00|5008|5006|5010|5008|5013|5011|5004|5002|6329
1663060200000|2022-09-13 09:10:00|5009|5007|5006|5005|5010|5007|5001|5000|8273
1663060500000|2022-09-13 09:15:00|5007|5006|5006|5005|5009|5008|5005|5004|8548
1663060800000|2022-09-13 09:20:00|5007|5006|5011|5009|5013|5012|5006|5005|8755
1663061100000|2022-09-13 09:25:00|5010|5008|5002|5001|5010|5008|5002|5000|3293
1663061400000|2022-09-13 09:30:00|5001|5000|5004|5003|5006|5005|4999|4997.5|5404
1663061700000|2022-09-13 09:35:00|5003|5002|5000|4999|5004|5003|4998.5|4997.5|6155
1663062000000|2022-09-13 09:40:00|5001|4999.5|5005|5003|5005|5004|5001|4999.5|5213
1663062300000|2022-09-13 09:45:00|5004|5002|4996.5|4994.5|5005|5004|4996.5|4994.5|7746
1663062600000|2022-09-13 09:50:00|4996|4993.5|4995|4993.5|4996|4995.5|4991|4989.5|5995
1663062900000|2022-09-13 09:55:00|4994.5|4994|4994.5|4994|4997|4996.5|4992|4991.5|6075
1663063200000|2022-09-13 10:00:00|4994|4993|4998|4997|5001|4999|4993|4992|6437
1663063500000|2022-09-13 10:05:00|4997.5|4996|4993.5|4992.5|4999|4998.5|4991.5|4990|2879
1663063800000|2022-09-13 10:10:00|4994|4993|5005|5004|5005|5004|4994|4992.5|7785
1663064100000|2022-09-13 10:15:00|5004|5003|5003|5001|5007|5006|5001|5000|18929
1663064400000|2022-09-13 10:20:00|5002|5000|5004|5003|5005|5003|4999|4998|13576
1663064700000|2022-09-13 10:25:00|5003|5002|5002|5000|5007|5006|5001|5000|8828
1663065000000|2022-09-13 10:30:00|5001|5001|5006|5005|5008|5007|5001|5000|5539
1663065300000|2022-09-13 10:35:00|5005|5004|5008|5006|5011|5009|5003|5002|6101
1663065600000|2022-09-13 10:40:00|5007|5005|5015|5013|5015|5014|5006|5005|9212
1663065900000|2022-09-13 10:45:00|5016|5014|5020|5019|5023|5022|5015|5013|11076
1663066200000|2022-09-13 10:50:00|5019|5018|5018|5017|5020|5019|5017|5015|2988
1663066500000|2022-09-13 10:55:00|5019|5018|5012|5011|5021|5020|5010|5009|42351
1663066800000|2022-09-13 11:00:00|5011|5010|5020|5019|5022|5020|5010|5009|6634
1663067100000|2022-09-13 11:05:00|5019|5018|5028|5027|5028|5027|5018|5017|12779
1663067400000|2022-09-13 11:10:00|5029|5028|5028|5026|5029|5028|5023|5022|6641
1663067700000|2022-09-13 11:15:00|5027|5025|5022|5021|5030|5029|5022|5021|8371
1663068000000|2022-09-13 11:20:00|5021|5020|5032|5031|5032|5031|5021|5020|11463
1663068300000|2022-09-13 11:25:00|5031|5030|5032|5031|5035|5034|5030|5029|10363
1663068600000|2022-09-13 11:30:00|5033|5032|5040|5038|5040|5038|5032|5031|5605
1663068900000|2022-09-13 11:35:00|5039|5039|5035|5034|5040|5039|5034|5033|3469
1663069200000|2022-09-13 11:40:00|5036|5035|5038|5037|5039|5038|5036|5035|87357
1663069500000|2022-09-13 11:45:00|5037|5036|5032|5031|5038|5036|5031|5029|28118
1663069800000|2022-09-13 11:50:00|5033|5032|5035|5034|5036|5035|5029|5028|8441
1663070100000|2022-09-13 11:55:00|5034|5033|5030|5029|5034|5033|5028|5026|5700
1663070400000|2022-09-13 12:00:00|5029|5028|5027|5026|5030|5028|5021|5019|8265
1663070700000|2022-09-13 12:05:00|5028|5027|5028|5026|5032|5031|5026|5025|8288
1663071000000|2022-09-13 12:10:00|5027|5025|5031|5029|5032|5031|5025|5023|13553
1663071300000|2022-09-13 12:15:00|5030|5030|5026|5025|5032|5031|5026|5025|8890
1663071600000|2022-09-13 12:20:00|5027|5026|5028|5027|5028|5027|5025|5023|7392
1663071900000|2022-09-13 12:25:00|5027|5026|5028|5026|5033|5032|5027|5025|15098
1663072200000|2022-09-13 12:30:00|5029|5027|4987.5|4985|5040|5035|4960|4958|68617
1663072500000|2022-09-13 12:35:00|4988|4985.5|4971.5|4969|4997|4995|4970|4968|23997
1663072800000|2022-09-13 12:40:00|4971|4968.5|4955|4953|4975|4972.5|4952.5|4951|31213
1663073100000|2022-09-13 12:45:00|4954.5|4952.5|4960.5|4959|4971|4969.5|4952.5|4951|19137
1663073400000|2022-09-13 12:50:00|4960|4958.5|4943|4941.5|4961|4959.5|4942|4941|38719
1663073700000|2022-09-13 12:55:00|4943.5|4941|4937|4935.5|4948.5|4947|4934.5|4933|22585
1663074000000|2022-09-13 13:00:00|4937.5|4936|4935|4933|4940|4939|4925|4923|30472
1663074300000|2022-09-13 13:05:00|4934.5|4932.5|4925|4923.5|4939.5|4937.5|4917|4915|133907
1663074600000|2022-09-13 13:10:00|4924|4924|4920.5|4919.5|4925|4924|4917|4916|28635
1663074900000|2022-09-13 13:15:00|4920|4919|4929|4927.5|4929|4928|4913|4911.5|20557
1663075200000|2022-09-13 13:20:00|4928.5|4928|4932.5|4931|4933|4931|4920.5|4918.5|41377
1663075500000|2022-09-13 13:25:00|4932|4930.5|4912|4910|4932.5|4930.5|4905|4904.5|43888
1663075800000|2022-09-13 13:30:00|4911.5|4910.5|4927|4925.5|4929|4928|4906.5|4905|118223
1663076100000|2022-09-13 13:35:00|4926.5|4926|4931.5|4930.5|4934.5|4934|4922.5|4921.5|58510
1663076400000|2022-09-13 13:40:00|4932|4931|4944|4943|4947|4946|4932|4930.5|62867
1663076700000|2022-09-13 13:45:00|4943.5|4942.5|4949|4948|4951.5|4951|4938|4937|38374
1663077000000|2022-09-13 13:50:00|4948.5|4947.5|4954|4953|4964.5|4963.5|4948|4946.5|50625
1663077300000|2022-09-13 13:55:00|4953.5|4952|4949|4948.5|4959|4958|4948|4946.5|33637
1663077600000|2022-09-13 14:00:00|4948.5|4947.5|4936|4935|4949.5|4949|4935|4934|43040
1663077900000|2022-09-13 14:05:00|4936.5|4935.5|4937.5|4936|4943|4941.5|4931|4930|52276
1663078200000|2022-09-13 14:10:00|4937|4935.5|4939.5|4938.5|4943.5|4943|4931.5|4930.5|40063
1663078500000|2022-09-13 14:15:00|4939|4938|4954.5|4953|4954.5|4953.5|4936.5|4935.5|50860
1663078800000|2022-09-13 14:20:00|4954|4953.5|4939.5|4938.5|4954.5|4953.5|4939|4938.5|46734
1663079100000|2022-09-13 14:25:00|4940|4939|4944.5|4943.5|4950|4949|4935.5|4935|43105
1663079400000|2022-09-13 14:30:00|4945|4943|4939|4938|4947.5|4946.5|4937.5|4936.5|106638
1663079700000|2022-09-13 14:35:00|4938.5|4937.5|4930.5|4929|4942|4940.5|4925.5|4925|48412
1663080000000|2022-09-13 14:40:00|4930|4928.5|4935.5|4934|4935.5|4935|4924|4923.5|27985
1663080300000|2022-09-13 14:45:00|4935|4933.5|4923|4922.5|4935|4933.5|4921.5|4921|40906
1663080600000|2022-09-13 14:50:00|4922.5|4922|4925.5|4924.5|4926|4925|4921|4920.5|71955
1663080900000|2022-09-13 14:55:00|4925|4925|4928|4927.5|4930.5|4930|4924|4923.5|33923
1663081200000|2022-09-13 15:00:00|4927.5|4927|4935|4934.5|4938|4937.5|4924|4923.5|46868
1663081500000|2022-09-13 15:05:00|4935.5|4935|4928|4927.5|4936.5|4935.5|4925|4924.5|50521
1663081800000|2022-09-13 15:10:00|4927.5|4927|4921|4920|4928|4927.5|4920.5|4920|71738
1663082100000|2022-09-13 15:15:00|4920.5|4919.5|4921|4920|4923|4922.5|4917|4916.5|43753
1663082400000|2022-09-13 15:20:00|4920.5|4919.5|4924.5|4924|4929.5|4928|4920|4919.5|47081
1663082700000|2022-09-13 15:25:00|4924|4923.5|4921.5|4920|4926|4925.5|4920|4919|46748
1663138800000|2022-09-14 07:00:00|4868|4863|4872|4870|4879|4877.5|4865|4859.5|50254
1663139100000|2022-09-14 07:05:00|4871.5|4868|4858.5|4857.5|4875.5|4874|4857|4856|17781
1663139400000|2022-09-14 07:10:00|4859|4857|4873|4872|4874.5|4873|4856.5|4856|29437
1663139700000|2022-09-14 07:15:00|4872.5|4871|4857.5|4856|4884.5|4883|4857.5|4856|33408
1663140000000|2022-09-14 07:20:00|4858|4856.5|4866|4865|4875.5|4874|4858|4856.5|21298
1663140300000|2022-09-14 07:25:00|4865.5|4863.5|4862.5|4861|4870.5|4869|4856|4854|17886
1663140600000|2022-09-14 07:30:00|4862|4861.5|4875.5|4874|4876|4874.5|4860|4859|17759
1663140900000|2022-09-14 07:35:00|4876|4873.5|4869|4868|4879|4878.5|4869|4868|10486
1663141200000|2022-09-14 07:40:00|4869.5|4868.5|4872|4870.5|4875|4874|4863.5|4862.5|11282
1663141500000|2022-09-14 07:45:00|4871.5|4870|4863.5|4862.5|4872|4871.5|4858.5|4857|8949
1663141800000|2022-09-14 07:50:00|4863|4863|4870|4868.5|4870.5|4869|4855|4853.5|13086
1663142100000|2022-09-14 07:55:00|4869.5|4868|4867.5|4867|4875.5|4873.5|4865.5|4865|7292
1663142400000|2022-09-14 08:00:00|4869|4867.5|4867|4866|4872|4870|4860.5|4858.5|7423
1663142700000|2022-09-14 08:05:00|4867.5|4866.5|4857.5|4856.5|4869|4867.5|4852.5|4851|50749
1663143000000|2022-09-14 08:10:00|4858.5|4857|4846.5|4845|4860.5|4859|4841.5|4840|23565
1663143300000|2022-09-14 08:15:00|4847.5|4845.5|4837.5|4836|4847.5|4845.5|4836.5|4835.5|9436
1663143600000|2022-09-14 08:20:00|4838|4836.5|4833|4831.5|4841|4840|4825.5|4825|21368
1663143900000|2022-09-14 08:25:00|4832.5|4831|4837.5|4836|4837.5|4836|4827|4826.5|21495
1663144200000|2022-09-14 08:30:00|4838|4836.5|4847|4845.5|4848|4846.5|4832|4831|26792
1663144500000|2022-09-14 08:35:00|4847.5|4846|4850.5|4849|4852.5|4851.5|4845.5|4844|34297
1663144800000|2022-09-14 08:40:00|4851|4849.5|4853|4851.5|4854.5|4853|4844|4843|15865
1663145100000|2022-09-14 08:45:00|4852.5|4851|4845.5|4844|4856.5|4856|4845.5|4843.5|11039
1663145400000|2022-09-14 08:50:00|4845|4843.5|4846|4844|4851|4849.5|4840|4839|9937
1663145700000|2022-09-14 08:55:00|4845.5|4844.5|4850|4849|4850.5|4850|4843|4841.5|8671
1663146000000|2022-09-14 09:00:00|4850.5|4848.5|4854|4853|4854.5|4853.5|4848.5|4847.5|10650
1663146300000|2022-09-14 09:05:00|4854.5|4853.5|4862.5|4861|4863.5|4863|4854|4853.5|6514
1663146600000|2022-09-14 09:10:00|4863|4861.5|4853|4852|4865|4864.5|4851.5|4850|15156
1663146900000|2022-09-14 09:15:00|4852.5|4852.5|4857.5|4856|4859|4857.5|4850|4849|10080
1663147200000|2022-09-14 09:20:00|4858.5|4856.5|4865.5|4864.5|4865.5|4865|4858.5|4856.5|5908
1663147500000|2022-09-14 09:25:00|4866|4865|4859|4857.5|4867|4866|4857.5|4856|630757
1663147800000|2022-09-14 09:30:00|4859.5|4858|4851|4849.5|4860.5|4859|4846|4845|23947
1663148100000|2022-09-14 09:35:00|4851.5|4850|4856|4855.5|4858.5|4857.5|4849.5|4848.5|8651
1663148400000|2022-09-14 09:40:00|4855.5|4855|4850.5|4850|4858|4857|4850|4849|4314
1663148700000|2022-09-14 09:45:00|4851|4849.5|4852.5|4851.5|4854|4853|4848.5|4847.5|172658
1663149000000|2022-09-14 09:50:00|4852|4852|4861|4860|4862.5|4862|4852|4852|13572
1663149300000|2022-09-14 09:55:00|4860.5|4859.5|4863|4862|4865.5|4864|4859.5|4858.5|7984
1663149600000|2022-09-14 10:00:00|4862.5|4861.5|4864|4862.5|4865|4864|4858.5|4857.5|4330
1663149900000|2022-09-14 10:05:00|4863.5|4863|4868.5|4867.5|4870|4868.5|4863.5|4862.5|5797
1663150200000|2022-09-14 10:10:00|4869|4868|4873.5|4872|4875.5|4874.5|4868.5|4867.5|5399
1663150500000|2022-09-14 10:15:00|4873|4872.5|4874.5|4873.5|4879.5|4878.5|4869.5|4869|16394
1663150800000|2022-09-14 10:20:00|4875|4874|4879.5|4879|4879.5|4879|4872.5|4871.5|6145
1663151100000|2022-09-14 10:25:00|4879|4878.5|4875.5|4874|4881|4880|4873.5|4872.5|7595
1663151400000|2022-09-14 10:30:00|4875|4874.5|4863.5|4862.5|4875|4874.5|4863|4862|6073
1663151700000|2022-09-14 10:35:00|4863|4862|4858|4856.5|4863.5|4862|4855|4854|505225
1663152000000|2022-09-14 10:40:00|4858.5|4857|4856.5|4855|4861|4860|4855.5|4854.5|6571
1663152300000|2022-09-14 10:45:00|4857.5|4855.5|4859.5|4858|4861|4860|4857.5|4855.5|7632
1663152600000|2022-09-14 10:50:00|4859|4857.5|4861|4860|4861.5|4861|4856.5|4856|17261
1663152900000|2022-09-14 10:55:00|4861.5|4860.5|4865|4864|4869|4868|4859|4858.5|20191
1663153200000|2022-09-14 11:00:00|4865.5|4864.5|4860.5|4860|4865.5|4864.5|4856.5|4855.5|16990
1663153500000|2022-09-14 11:05:00|4861|4859.5|4859.5|4858.5|4864|4863|4857|4856|61998
1663153800000|2022-09-14 11:10:00|4860|4859|4864|4863.5|4867.5|4867|4858.5|4858|23417
1663154100000|2022-09-14 11:15:00|4864.5|4864|4855.5|4854|4866|4864.5|4855|4854|61445
1663154400000|2022-09-14 11:20:00|4855|4853.5|4851.5|4851|4858.5|4858|4851|4850.5|11284
1663154700000|2022-09-14 11:25:00|4852|4851.5|4852|4851.5|4854|4853.5|4849|4848|7523
1663155000000|2022-09-14 11:30:00|4851.5|4851|4827.5|4826|4851.5|4851|4825|4823.5|16013
1663155300000|2022-09-14 11:35:00|4827|4826.5|4836|4835|4836.5|4835.5|4827|4826.5|14667
1663155600000|2022-09-14 11:40:00|4835.5|4834.5|4826|4824.5|4839.5|4838|4824.5|4823|10487
1663155900000|2022-09-14 11:45:00|4825.5|4823.5|4814|4813|4825.5|4823.5|4813|4811.5|11212
1663156200000|2022-09-14 11:50:00|4813.5|4813.5|4817.5|4816.5|4822|4821|4813.5|4812|14171
1663156500000|2022-09-14 11:55:00|4817|4816|4813.5|4812|4817|4816|4802|4800.5|21878
1663156800000|2022-09-14 12:00:00|4813|4811.5|4825.5|4824|4832.5|4831|4812.5|4811.5|18865
1663157100000|2022-09-14 12:05:00|4825|4824.5|4820.5|4819.5|4834|4832.5|4815.5|4814|25937
1663157400000|2022-09-14 12:10:00|4820|4819|4817.5|4816.5|4820.5|4819|4814|4812.5|748276
1663157700000|2022-09-14 12:15:00|4818|4817|4811|4810|4819|4818|4810|4809|24566
1663158000000|2022-09-14 12:20:00|4810.5|4809.5|4811.5|4811|4813.5|4812.5|4806|4805.5|20054
1663158300000|2022-09-14 12:25:00|4812.5|4811.5|4823.5|4822|4825|4824.5|4811|4810|13144
1663158600000|2022-09-14 12:30:00|4825|4822.5|4817.5|4816|4826.5|4825|4809|4807.5|22905
1663158900000|2022-09-14 12:35:00|4819|4816.5|4832|4830.5|4835|4833.5|4817.5|4816|17273
1663159200000|2022-09-14 12:40:00|4831.5|4830|4837|4835.5|4842.5|4840.5|4829.5|4828.5|25120
1663159500000|2022-09-14 12:45:00|4837.5|4836|4824.5|4823.5|4839|4837.5|4824|4823|22722
1663159800000|2022-09-14 12:50:00|4824|4822.5|4837|4835|4837|4835.5|4822.5|4821.5|10680
1663160100000|2022-09-14 12:55:00|4836.5|4834.5|4829.5|4828|4839|4838.5|4829.5|4828|32207
1663160400000|2022-09-14 13:00:00|4830|4827.5|4830|4829|4832.5|4831.5|4823.5|4821.5|13564
1663160700000|2022-09-14 13:05:00|4829.5|4828.5|4835|4833.5|4837|4836.5|4827.5|4825.5|12013
1663161000000|2022-09-14 13:10:00|4835.5|4834|4829|4827.5|4838|4837|4825|4823.5|7677
1663161300000|2022-09-14 13:15:00|4828.5|4827|4827.5|4826.5|4834|4833.5|4825|4824|14248
1663161600000|2022-09-14 13:20:00|4828|4827|4824|4823|4831|4830|4820|4818.5|12915
1663161900000|2022-09-14 13:25:00|4824.5|4823.5|4818|4817|4827|4826|4816.5|4815.5|29696
1663162200000|2022-09-14 13:30:00|4817.5|4816.5|4790.5|4790|4823.5|4823|4789.5|4788|94019
1663162500000|2022-09-14 13:35:00|4791|4789|4801|4800|4803.5|4803|4789.5|4788|47105
1663162800000|2022-09-14 13:40:00|4800.5|4799.5|4808.5|4807.5|4809|4808|4783|4782.5|93618
1663163100000|2022-09-14 13:45:00|4809|4808|4814|4813.5|4821.5|4820|4808|4806.5|94537
1663163400000|2022-09-14 13:50:00|4813.5|4813|4820.5|4819.5|4823.5|4822.5|4812|4811|40915
1663163700000|2022-09-14 13:55:00|4821|4820|4823.5|4822.5|4827|4826.5|4816.5|4815.5|40545
1663164000000|2022-09-14 14:00:00|4824.5|4823|4819|4818.5|4829|4828|4814|4813|44348
1663164300000|2022-09-14 14:05:00|4819.5|4818|4821.5|4820|4825.5|4824.5|4813|4812.5|42396
1663164600000|2022-09-14 14:10:00|4821|4820.5|4795|4794|4822.5|4821.5|4792.5|4792|43020
1663164900000|2022-09-14 14:15:00|4795.5|4794.5|4789|4787.5|4805|4804|4788|4787|33874
1663165200000|2022-09-14 14:20:00|4789.5|4788|4788.5|4787.5|4793.5|4792.5|4776|4775.5|64061
1663165500000|2022-09-14 14:25:00|4788|4788|4774.5|4773|4790|4789.5|4773.5|4772.5|37198
1663165800000|2022-09-14 14:30:00|4775|4773.5|4782.5|4781.5|4786|4785.5|4772.5|4772|64497
1663166100000|2022-09-14 14:35:00|4783.5|4782|4778|4777.5|4787|4786|4773.5|4773|47741
1663166400000|2022-09-14 14:40:00|4778.5|4777|4793.5|4792.5|4794|4793.5|4773.5|4773|99791
1663166700000|2022-09-14 14:45:00|4794.5|4793|4790.5|4789.5|4796|4795|4790|4789.5|45818
1663167000000|2022-09-14 14:50:00|4791|4790|4809.5|4809|4810.5|4809.5|4790.5|4789.5|58350
1663167300000|2022-09-14 14:55:00|4810|4809.5|4811|4810.5|4812|4811|4802|4801|41432
1663167600000|2022-09-14 15:00:00|4811.5|4811|4806.5|4805|4813.5|4813|4803.5|4802.5|108857
1663167900000|2022-09-14 15:05:00|4806|4805.5|4809|4808|4809|4808.5|4800|4799.5|166315
1663168200000|2022-09-14 15:10:00|4809.5|4808.5|4802.5|4802|4810.5|4810|4802.5|4801.5|34787
1663168500000|2022-09-14 15:15:00|4803|4802.5|4802.5|4802|4808|4807.5|4800|4799.5|41251
1663168800000|2022-09-14 15:20:00|4802|4801.5|4805|4804.5|4813.5|4812|4799.5|4799|58171
1663169100000|2022-09-14 15:25:00|4804.5|4804|4799|4797.5|4808|4807|4793.5|4792.5|60463
1663225200000|2022-09-15 07:00:00|4797.5|4774.5|4815.5|4813|4822|4820|4776|4771.5|70998
1663225500000|2022-09-15 07:05:00|4816|4813.5|4829|4826.5|4836|4832.5|4816|4813.5|24461
1663225800000|2022-09-15 07:10:00|4828.5|4827|4818|4816|4830|4828.5|4814.5|4812.5|26565
1663226100000|2022-09-15 07:15:00|4818.5|4816.5|4840|4838.5|4840|4838.5|4817|4815|24428
1663226400000|2022-09-15 07:20:00|4839.5|4839|4827.5|4826|4840|4839|4824|4822.5|17104
1663226700000|2022-09-15 07:25:00|4827|4825|4826.5|4825.5|4836.5|4835|4824|4823|21016
1663227000000|2022-09-15 07:30:00|4827|4826|4813.5|4812.5|4830.5|4829.5|4813|4812|17494
1663227300000|2022-09-15 07:35:00|4814|4813|4803|4801.5|4814|4813|4797.5|4797|35664
1663227600000|2022-09-15 07:40:00|4803.5|4802|4803.5|4802.5|4810.5|4808.5|4802|4800|28304
1663227900000|2022-09-15 07:45:00|4804.5|4803|4816|4815|4817|4816|4804.5|4802.5|16435
1663228200000|2022-09-15 07:50:00|4815.5|4814.5|4800.5|4799|4818|4816.5|4800|4798.5|19296
1663228500000|2022-09-15 07:55:00|4801|4799.5|4804|4803|4805|4803.5|4791.5|4790|13516
1663228800000|2022-09-15 08:00:00|4803.5|4802.5|4807|4805.5|4812|4810.5|4802|4801.5|13171
1663229100000|2022-09-15 08:05:00|4806.5|4806|4803.5|4802|4812|4811.5|4801.5|4799.5|380739
1663229400000|2022-09-15 08:10:00|4803|4801|4808.5|4807|4812.5|4811|4800.5|4799|10521
1663229700000|2022-09-15 08:15:00|4808|4807.5|4800.5|4799.5|4813.5|4812|4800|4799.5|9700
1663230000000|2022-09-15 08:20:00|4800|4799|4803.5|4803|4804.5|4803|4791.5|4790|115504
1663230300000|2022-09-15 08:25:00|4805|4803.5|4813|4812|4813|4812|4796.5|4795.5|13325
1663230600000|2022-09-15 08:30:00|4814|4812.5|4816.5|4816|4820.5|4819.5|4809.5|4809|8229
1663230900000|2022-09-15 08:35:00|4817.5|4816.5|4824|4822.5|4825.5|4824|4816.5|4815|7857
1663231200000|2022-09-15 08:40:00|4823.5|4823|4819|4818|4825.5|4824.5|4816.5|4816|12614
1663231500000|2022-09-15 08:45:00|4818.5|4817|4811.5|4810|4819|4817.5|4810.5|4809.5|108136
1663231800000|2022-09-15 08:50:00|4811|4810.5|4823.5|4823|4825.5|4824.5|4810|4809|7715
1663232100000|2022-09-15 08:55:00|4824|4823.5|4834|4832.5|4837|4835|4823|4822|26940
1663232400000|2022-09-15 09:00:00|4833.5|4832|4828|4827|4833.5|4832.5|4822|4821|13666
1663232700000|2022-09-15 09:05:00|4827.5|4827.5|4826|4825|4830|4829.5|4821|4820|10029
1663233000000|2022-09-15 09:10:00|4825.5|4824|4820.5|4819.5|4827|4826.5|4820|4819|24903
1663233300000|2022-09-15 09:15:00|4820|4819|4817|4816|4822.5|4822|4817|4816|10643
1663233600000|2022-09-15 09:20:00|4816.5|4816.5|4818|4817|4819|4818|4814|4813.5|20975
1663233900000|2022-09-15 09:25:00|4817.5|4816.5|4820.5|4819.5|4822.5|4821.5|4817|4816.5|12535
1663234200000|2022-09-15 09:30:00|4821|4820|4823.5|4822.5|4825|4824|4819.5|4818.5|9205
1663234500000|2022-09-15 09:35:00|4823|4822|4814.5|4813.5|4823.5|4822.5|4814.5|4813.5|12696
1663234800000|2022-09-15 09:40:00|4815|4814|4810.5|4809|4815.5|4814.5|4808.5|4807.5|12342
1663235100000|2022-09-15 09:45:00|4810|4809.5|4813.5|4812|4814|4813|4807.5|4806.5|10239
1663235400000|2022-09-15 09:50:00|4814|4812.5|4812|4811|4816|4815.5|4811.5|4810.5|10665
1663235700000|2022-09-15 09:55:00|4812.5|4811.5|4813.5|4812|4815.5|4814.5|4809|4808|11515
1663236000000|2022-09-15 10:00:00|4813|4812.5|4818|4817|4822|4821|4812|4811.5|11604
1663236300000|2022-09-15 10:05:00|4817.5|4817.5|4820|4819|4822|4821|4817.5|4817|10023
1663236600000|2022-09-15 10:10:00|4820.5|4819.5|4822|4821|4823.5|4822.5|4818.5|4817.5|11288
1663236900000|2022-09-15 10:15:00|4821.5|4820.5|4824|4822.5|4825|4824.5|4820|4819|8514
1663237200000|2022-09-15 10:20:00|4823.5|4822|4821|4820.5|4828|4827|4819|4818|26089
1663237500000|2022-09-15 10:25:00|4821.5|4821|4822.5|4822|4824|4823|4819.5|4818.5|8827
1663237800000|2022-09-15 10:30:00|4822|4821.5|4796.5|4795|4823.5|4822.5|4796|4795|21299
1663238100000|2022-09-15 10:35:00|4796|4794|4791|4790|4796.5|4795.5|4787.5|4786.5|15196
1663238400000|2022-09-15 10:40:00|4791.5|4790.5|4790|4789|4795.5|4794.5|4785|4783.5|23289
1663238700000|2022-09-15 10:45:00|4789.5|4788|4790|4789|4792.5|4792|4788|4787|27659
1663239000000|2022-09-15 10:50:00|4790.5|4789.5|4784|4783|4793.5|4792.5|4782.5|4781.5|16027
1663239300000|2022-09-15 10:55:00|4784.5|4783.5|4777|4775.5|4787.5|4786.5|4773|4771.5|14432
1663239600000|2022-09-15 11:00:00|4777.5|4776|4773|4772|4782|4781.5|4772.5|4771.5|12106
1663239900000|2022-09-15 11:05:00|4773.5|4772.5|4776.5|4775.5|4777|4776|4773|4771.5|7839
1663240200000|2022-09-15 11:10:00|4777|4776|4778.5|4777.5|4779|4778|4774|4773.5|10232
1663240500000|2022-09-15 11:15:00|4779|4778|4787.5|4787|4789.5|4788|4778|4777.5|7270
1663240800000|2022-09-15 11:20:00|4787|4786|4787.5|4786.5|4787.5|4787|4782.5|4781.5|50762
1663241100000|2022-09-15 11:25:00|4788|4787|4790.5|4789.5|4793|4791.5|4788|4787|3932
1663241400000|2022-09-15 11:30:00|4790|4789|4792|4790.5|4792|4791.5|4787.5|4786.5|6158
1663241700000|2022-09-15 11:35:00|4791.5|4790|4790.5|4789.5|4794.5|4793.5|4787|4786|4438
1663242000000|2022-09-15 11:40:00|4790|4789|4788|4787|4790|4789.5|4784|4783|6271
1663242300000|2022-09-15 11:45:00|4788.5|4787.5|4788.5|4787.5|4789.5|4788.5|4785.5|4784.5|4438
1663242600000|2022-09-15 11:50:00|4789|4788|4780|4779|4789.5|4788.5|4779.5|4778.5|6021
1663242900000|2022-09-15 11:55:00|4780.5|4779.5|4780.5|4779|4783.5|4782.5|4774|4773|37481
1663243200000|2022-09-15 12:00:00|4780|4778.5|4783.5|4782|4787.5|4786.5|4779|4778|5565
1663243500000|2022-09-15 12:05:00|4783|4782.5|4780|4779|4785.5|4784.5|4779.5|4778|4994
1663243800000|2022-09-15 12:10:00|4781|4779.5|4784.5|4784|4786|4785.5|4780.5|4779.5|3877
1663244100000|2022-09-15 12:15:00|4784|4783.5|4782|4781|4786|4785|4781|4780|9502
1663244400000|2022-09-15 12:20:00|4781.5|4780.5|4774.5|4773.5|4781.5|4780.5|4773.5|4772.5|7757
1663244700000|2022-09-15 12:25:00|4775|4774|4771.5|4769.5|4776|4775.5|4769.5|4768.5|10807
1663245000000|2022-09-15 12:30:00|4772|4770|4779|4777.5|4792.5|4791|4771|4769|22062
1663245300000|2022-09-15 12:35:00|4778.5|4777|4788.5|4787.5|4789|4787.5|4776|4773.5|7144
1663245600000|2022-09-15 12:40:00|4789|4787|4787.5|4786|4789|4787.5|4780.5|4779|8912
1663245900000|2022-09-15 12:45:00|4787|4786.5|4789|4788|4792|4791|4783.5|4782|10876
1663246200000|2022-09-15 12:50:00|4789.5|4788.5|4786|4785.5|4790|4789.5|4784.5|4784|11454
1663246500000|2022-09-15 12:55:00|4786.5|4786|4783|4782|4791|4790|4782.5|4782|36622
1663246800000|2022-09-15 13:00:00|4783.5|4782.5|4775.5|4774.5|4784|4783.5|4774.5|4773.5|27283
1663247100000|2022-09-15 13:05:00|4775|4775|4776|4775|4781|4779.5|4774|4773|14110
1663247400000|2022-09-15 13:10:00|4777|4775.5|4769|4768|4777.5|4776.5|4768.5|4767.5|8736
1663247700000|2022-09-15 13:15:00|4769.5|4768.5|4762.5|4761.5|4774.5|4773.5|4762.5|4761.5|13736
1663248000000|2022-09-15 13:20:00|4763.5|4762|4763|4762|4767.5|4766.5|4761|4760|12725
1663248300000|2022-09-15 13:25:00|4762.5|4761.5|4762.5|4761|4764|4763|4755|4754|44171
1663248600000|2022-09-15 13:30:00|4763|4761.5|4743|4742.5|4764.5|4764|4742|4741.5|67761
1663248900000|2022-09-15 13:35:00|4742.5|4742|4743.5|4742|4746|4745|4737|4735.5|38282
1663249200000|2022-09-15 13:40:00|4743|4741.5|4762|4761|4766.5|4765.5|4740.5|4739.5|38197
1663249500000|2022-09-15 13:45:00|4761.5|4760.5|4778|4777.5|4778|4777.5|4756.5|4755.5|34309
1663249800000|2022-09-15 13:50:00|4778.5|4778|4785|4784|4791|4789.5|4774|4772.5|40106
1663250100000|2022-09-15 13:55:00|4784.5|4783|4797.5|4796|4798.5|4797.5|4783|4782|31052
1663250400000|2022-09-15 14:00:00|4798|4796.5|4797|4796.5|4803.5|4803|4793|4791.5|27005
1663250700000|2022-09-15 14:05:00|4797.5|4797|4795.5|4794.5|4804.5|4803.5|4795|4794.5|22286
1663251000000|2022-09-15 14:10:00|4795|4795|4794|4793|4797|4796.5|4790.5|4789.5|33829
1663251300000|2022-09-15 14:15:00|4794.5|4793.5|4799.5|4798.5|4805|4804|4793|4792.5|27628
1663251600000|2022-09-15 14:20:00|4799|4798|4789|4788|4800|4799|4785.5|4784|19896
1663251900000|2022-09-15 14:25:00|4788.5|4787.5|4775.5|4774.5|4790|4789|4775|4773.5|18097
1663252200000|2022-09-15 14:30:00|4775|4774|4773.5|4772.5|4780|4779|4767|4766|21681
1663252500000|2022-09-15 14:35:00|4774|4773|4778.5|4778|4783|4782|4770.5|4769|23791
1663252800000|2022-09-15 14:40:00|4778|4777|4771.5|4770.5|4780|4779|4766.5|4765.5|24588
1663253100000|2022-09-15 14:45:00|4771|4771|4764.5|4764|4771.5|4771|4763.5|4762.5|22032
1663253400000|2022-09-15 14:50:00|4764|4763.5|4764.5|4764|4765.5|4765|4753|4752|27010
1663253700000|2022-09-15 14:55:00|4764|4763.5|4762|4761.5|4767|4765.5|4759.5|4758.5|20072
1663254000000|2022-09-15 15:00:00|4761.5|4761|4767|4766|4767|4766.5|4757|4756.5|16699
1663254300000|2022-09-15 15:05:00|4766.5|4765.5|4760.5|4760|4767.5|4766.5|4760.5|4760|36101
1663254600000|2022-09-15 15:10:00|4760|4759|4752|4751.5|4760|4759.5|4751.5|4751|30467
1663254900000|2022-09-15 15:15:00|4751.5|4751|4758.5|4758|4762|4761|4749|4748.5|28134
1663255200000|2022-09-15 15:20:00|4758|4757.5|4769.5|4768.5|4771|4770|4756.5|4755.5|134710
1663255500000|2022-09-15 15:25:00|4769|4768|4775|4773.5|4777.5|4776|4766.5|4765.5|28364
1663311600000|2022-09-16 07:00:00|4689.5|4678|4688|4685.5|4702|4698.5|4677|4672.5|43342
1663311900000|2022-09-16 07:05:00|4687.5|4684|4658|4656|4691|4687.5|4656.5|4654.5|30480
1663312200000|2022-09-16 07:10:00|4657.5|4655.5|4682|4679.5|4682.5|4681|4656|4653.5|34698
1663312500000|2022-09-16 07:15:00|4681.5|4679|4690|4687.5|4698|4696|4676.5|4674.5|40398
1663312800000|2022-09-16 07:20:00|4689.5|4687|4682|4680.5|4690.5|4689.5|4680|4678.5|50076
1663313100000|2022-09-16 07:25:00|4681.5|4680|4682|4681|4685.5|4684|4678.5|4677.5|61487
1663313400000|2022-09-16 07:30:00|4682.5|4681.5|4683|4682.5|4684|4683.5|4677.5|4677|23327
1663313700000|2022-09-16 07:35:00|4684|4683|4667.5|4666.5|4684|4683.5|4666.5|4666|31152
1663314000000|2022-09-16 07:40:00|4668.5|4667|4682.5|4681|4683|4682|4662.5|4661.5|61157
1663314300000|2022-09-16 07:45:00|4682|4681.5|4671|4670|4682.5|4681.5|4670.5|4669.5|28902
1663314600000|2022-09-16 07:50:00|4670.5|4669.5|4683.5|4682.5|4686.5|4685|4664.5|4664|29834
1663314900000|2022-09-16 07:55:00|4683|4683|4700.5|4699|4700.5|4699.5|4676|4675|24453
1663315200000|2022-09-16 08:00:00|4701|4699.5|4709.5|4707.5|4712.5|4711.5|4697.5|4695.5|38106
1663315500000|2022-09-16 08:05:00|4710|4708|4701.5|4700.5|4711|4709|4698.5|4697|15368
1663315800000|2022-09-16 08:10:00|4701|4700|4699.5|4698|4703|4702.5|4696|4695|18307
1663316100000|2022-09-16 08:15:00|4700|4698.5|4698|4697|4701.5|4700|4692|4691|17100
1663316400000|2022-09-16 08:20:00|4699|4697.5|4694|4693.5|4701|4699.5|4687.5|4686.5|22571
1663316700000|2022-09-16 08:25:00|4695|4693|4703.5|4702.5|4705|4703.5|4692.5|4691|8671
1663317000000|2022-09-16 08:30:00|4703|4703|4704.5|4703.5|4710|4708.5|4701|4699.5|10613
1663317300000|2022-09-16 08:35:00|4704|4702.5|4705.5|4704.5|4708|4707|4701.5|4700|28773
1663317600000|2022-09-16 08:40:00|4706|4705|4708|4707|4712.5|4711.5|4706|4704.5|13429
1663317900000|2022-09-16 08:45:00|4708.5|4707.5|4708|4707|4712.5|4711.5|4706.5|4705.5|17534
1663318200000|2022-09-16 08:50:00|4707.5|4706.5|4708.5|4707|4710|4709.5|4701.5|4700.5|11683
1663318500000|2022-09-16 08:55:00|4708|4706.5|4709.5|4708|4712|4711.5|4706.5|4705.5|15096
1663318800000|2022-09-16 09:00:00|4709|4708.5|4708.5|4707.5|4711|4710.5|4705.5|4704.5|21696
1663319100000|2022-09-16 09:05:00|4708|4707|4707.5|4706|4711|4710|4704|4702.5|32312
1663319700000|2022-09-16 09:15:00|4696|4694.5|4710|4709|4710|4709|4696|4694.5|31980
1663320000000|2022-09-16 09:20:00|4709.5|4708.5|4719.5|4718.5|4723|4722|4708.5|4708|14403
1663320300000|2022-09-16 09:25:00|4719|4718|4716|4715.5|4721|4720|4713|4712.5|16656
1663320600000|2022-09-16 09:30:00|4715.5|4715|4708.5|4708|4715.5|4715|4706.5|4706|13066
1663320900000|2022-09-16 09:35:00|4709.5|4708.5|4709|4708.5|4713.5|4712.5|4708.5|4707.5|13635
1663321200000|2022-09-16 09:40:00|4709.5|4709|4708|4707|4710|4709.5|4703.5|4703|17067
1663321500000|2022-09-16 09:45:00|4708.5|4707.5|4709.5|4709|4716|4715.5|4707.5|4706|30810
1663321800000|2022-09-16 09:50:00|4709|4708.5|4712.5|4711.5|4718|4716.5|4691|4690|182219
1663322100000|2022-09-16 09:55:00|4712|4712|4708.5|4707.5|4726.5|4725|4707|4706|137700
1663322400000|2022-09-16 10:00:00|4709|4708|4706|4704.5|4717.5|4716.5|4705|4703.5|21506
1663322700000|2022-09-16 10:05:00|4706.5|4705|4711.5|4710.5|4717.5|4716|4706.5|4704.5|17967
1663323000000|2022-09-16 10:10:00|4712|4711|4705.5|4704.5|4714.5|4714|4705|4704.5|12326
1663323300000|2022-09-16 10:15:00|4706|4705|4701|4700.5|4706.5|4706|4697.5|4696.5|22713
1663323600000|2022-09-16 10:20:00|4700.5|4700|4701.5|4700.5|4707|4706|4699|4698|29487
1663323900000|2022-09-16 10:25:00|4702|4701|4706|4705|4706.5|4705.5|4699.5|4699|21327
1663324200000|2022-09-16 10:30:00|4706.5|4705.5|4706|4705|4710|4709|4705|4704.5|345900
1663324500000|2022-09-16 10:35:00|4705.5|4704.5|4715|4714|4717|4715.5|4705.5|4704.5|105206
1663324800000|2022-09-16 10:40:00|4716|4714.5|4716.5|4716|4718.5|4718|4711|4710.5|20525
1663325100000|2022-09-16 10:45:00|4716|4715.5|4712|4711|4716.5|4715.5|4711|4710.5|25394
1663325400000|2022-09-16 10:50:00|4712.5|4711.5|4706|4705.5|4713|4712|4706|4705.5|29965
1663325700000|2022-09-16 10:55:00|4705.5|4705|4715.5|4714.5|4715.5|4715|4705.5|4705|28159
1663326000000|2022-09-16 11:00:00|4715|4714|4713.5|4713|4716|4715|4708|4707.5|37668
1663326300000|2022-09-16 11:05:00|4713|4712.5|4708|4707|4718|4717|4704.5|4703.5|22682
1663326600000|2022-09-16 11:10:00|4707.5|4706.5|4697|4696|4708.5|4708|4696.5|4695.5|17219
1663326900000|2022-09-16 11:15:00|4696.5|4696.5|4695.5|4695|4701|4700|4695|4694|17031
1663327200000|2022-09-16 11:20:00|4695|4694.5|4694|4693|4696.5|4696|4690|4689|16476
1663327500000|2022-09-16 11:25:00|4693.5|4692.5|4708|4706.5|4708|4706.5|4691|4690.5|18931
1663327800000|2022-09-16 11:30:00|4707.5|4706|4707.5|4706.5|4713|4712|4704.5|4703.5|18155
1663328100000|2022-09-16 11:35:00|4708|4707|4711|4710|4712.5|4711.5|4705.5|4704.5|28074
1663328400000|2022-09-16 11:40:00|4711.5|4710.5|4712.5|4712|4714|4712.5|4709.5|4709|16383
1663328700000|2022-09-16 11:45:00|4713.5|4711.5|4711.5|4710|4714|4712.5|4709|4708|13761
1663329000000|2022-09-16 11:50:00|4711|4710.5|4713|4712|4714.5|4713.5|4710.5|4710|16595
1663329300000|2022-09-16 11:55:00|4713.5|4712.5|4714|4713|4716.5|4716|4712|4711.5|21818
1663329600000|2022-09-16 12:00:00|4714.5|4713.5|4708|4707|4715|4714.5|4707.5|4706.5|26408
1663329900000|2022-09-16 12:05:00|4708.5|4707.5|4711.5|4710.5|4713.5|4713|4708.5|4707|20165
1663330200000|2022-09-16 12:10:00|4711|4710|4708|4707.5|4714.5|4713.5|4708|4707.5|20896
1663330500000|2022-09-16 12:15:00|4708.5|4708|4709|4708.5|4710|4709|4706.5|4706|17180
1663330800000|2022-09-16 12:20:00|4708.5|4708|4701.5|4701|4708.5|4708|4699.5|4698.5|17609
1663331100000|2022-09-16 12:25:00|4702|4701.5|4702.5|4701.5|4706|4705.5|4701|4700.5|20234
1663331400000|2022-09-16 12:30:00|4702|4701|4706|4705.5|4707.5|4707|4700|4699.5|398830
1663331700000|2022-09-16 12:35:00|4706.5|4706|4710.5|4709.5|4711.5|4711|4706|4705.5|13122
1663332000000|2022-09-16 12:40:00|4711|4710|4714|4713|4714.5|4713.5|4710.5|4709.5|8163
1663332300000|2022-09-16 12:45:00|4714.5|4713.5|4713|4712|4716|4715.5|4708.5|4708|12777
1663332600000|2022-09-16 12:50:00|4713.5|4712.5|4712.5|4712|4717.5|4716.5|4707.5|4707|19728
1663332900000|2022-09-16 12:55:00|4713|4712.5|4715.5|4714.5|4719.5|4718.5|4712.5|4712|18928
1663333200000|2022-09-16 13:00:00|4716|4715|4721.5|4720.5|4722|4721|4716|4714.5|14013
1663333500000|2022-09-16 13:05:00|4722|4721|4727.5|4726.5|4732|4730.5|4721.5|4721|19400
1663333800000|2022-09-16 13:10:00|4727|4726|4728|4727|4731.5|4730.5|4725|4724.5|28959
1663334100000|2022-09-16 13:15:00|4727.5|4726.5|4722.5|4722|4728|4727|4720|4719.5|24299
1663334400000|2022-09-16 13:20:00|4723|4721.5|4724|4723|4728.5|4727.5|4721.5|4720.5|19238
1663334700000|2022-09-16 13:25:00|4723.5|4722.5|4725|4724|4729.5|4729|4720.5|4720|34805
1663335000000|2022-09-16 13:30:00|4725.5|4724.5|4719|4718.5|4733|4732.5|4718|4717|80520
1663335300000|2022-09-16 13:35:00|4719.5|4719|4725.5|4724|4726|4725|4712|4711|43351
1663335600000|2022-09-16 13:40:00|4725|4723.5|4718|4717|4730.5|4729.5|4715|4714.5|38084
1663335900000|2022-09-16 13:45:00|4719|4717.5|4729.5|4728.5|4730.5|4729.5|4715.5|4714.5|32493
1663336200000|2022-09-16 13:50:00|4730|4729|4728.5|4727.5|4735|4734|4725|4724.5|23410
1663336500000|2022-09-16 13:55:00|4729|4728|4735.5|4735|4736|4735|4728|4727.5|27439
1663336800000|2022-09-16 14:00:00|4736|4734.5|4747|4746|4753.5|4752.5|4736|4734.5|33513
1663337100000|2022-09-16 14:05:00|4747.5|4746.5|4764.5|4763.5|4767.5|4767|4745.5|4744.5|26460
1663337400000|2022-09-16 14:10:00|4764|4763|4785.5|4784|4787.5|4786|4763.5|4762.5|42517
1663337700000|2022-09-16 14:15:00|4785|4783.5|4774|4773|4788|4787|4773|4771.5|33339
1663338000000|2022-09-16 14:20:00|4773.5|4772.5|4779.5|4779|4782.5|4782|4768.5|4767|33960
1663338300000|2022-09-16 14:25:00|4779|4778.5|4780.5|4780|4783.5|4782.5|4773|4772|34146
1663338600000|2022-09-16 14:30:00|4781|4779.5|4775.5|4775|4786|4785.5|4771.5|4770.5|41785
1663338900000|2022-09-16 14:35:00|4776|4775.5|4779.5|4778.5|4787.5|4787|4775.5|4774.5|40177
1663339200000|2022-09-16 14:40:00|4779|4778|4773|4772.5|4782.5|4781.5|4773|4772.5|31983
1663339500000|2022-09-16 14:45:00|4772.5|4772|4772.5|4771.5|4777|4776.5|4769|4768|25186
1663339800000|2022-09-16 14:50:00|4772|4772|4776.5|4775.5|4779|4778.5|4770|4769|26928
1663340100000|2022-09-16 14:55:00|4776|4775|4768.5|4767.5|4778|4777|4766.5|4766|51506
1663340400000|2022-09-16 15:00:00|4769|4768|4768|4767|4775|4774.5|4765|4764.5|45704
1663340700000|2022-09-16 15:05:00|4767.5|4766.5|4764.5|4763.5|4771.5|4770.5|4763.5|4763|31359
1663341000000|2022-09-16 15:10:00|4765|4764|4764|4762.5|4765|4764.5|4760.5|4760|29948
1663341300000|2022-09-16 15:15:00|4763.5|4763|4767.5|4766.5|4773|4772.5|4763.5|4763|34550
1663341600000|2022-09-16 15:20:00|4767|4766|4761.5|4761|4767|4766|4755.5|4755|42176
1663341900000|2022-09-16 15:25:00|4761|4760.5|4763|4762|4770.5|4769.5|4759.5|4759|53317
1663657200000|2022-09-20 07:00:00|4860.5|4852|4832.5|4830.5|4860.5|4856|4830.5|4829|14915
1663657500000|2022-09-20 07:05:00|4833|4831.5|4830.5|4828.5|4851|4847.5|4829|4827|16517
1663657800000|2022-09-20 07:10:00|4831|4829.5|4819|4817|4840.5|4838.5|4818.5|4817|9187
1663658100000|2022-09-20 07:15:00|4818.5|4818|4820.5|4818.5|4824|4822|4809|4807.5|8695
1663658400000|2022-09-20 07:20:00|4822.5|4819|4836|4835|4839|4837.5|4820.5|4819|5899
1663658700000|2022-09-20 07:25:00|4836.5|4834.5|4829.5|4828|4839|4837.5|4824.5|4823.5|7707
1663659000000|2022-09-20 07:30:00|4829|4827.5|4795|4794|4832.5|4831.5|4794|4793.5|7260
1663659300000|2022-09-20 07:35:00|4792|4790.5|4777.5|4776.5|4796|4794.5|4777.5|4776.5|4942
1663659600000|2022-09-20 07:40:00|4778.5|4777.5|4772.5|4771.5|4787|4785|4772|4771.5|9341
1663659900000|2022-09-20 07:45:00|4771|4770|4781.5|4780|4788|4787|4763.5|4763|7540
1663660200000|2022-09-20 07:50:00|4781|4779.5|4763.5|4761|4781.5|4780|4753.5|4752.5|9536
1663660500000|2022-09-20 07:55:00|4762.5|4761.5|4765|4763.5|4770|4768|4753.5|4752.5|8145
1663660800000|2022-09-20 08:00:00|4765.5|4761|4771|4770|4775|4774|4759.5|4758|10547
1663661100000|2022-09-20 08:05:00|4769.5|4769|4764.5|4763|4777|4775|4758|4756|11102
1663661400000|2022-09-20 08:10:00|4763.5|4763.5|4772|4770.5|4772|4770.5|4758|4756.5|17116
1663661700000|2022-09-20 08:15:00|4771.5|4769.5|4761.5|4760.5|4772|4771|4758|4757|6396
1663662000000|2022-09-20 08:20:00|4761|4760|4757.5|4756.5|4763|4762|4747.5|4747|4185
1663662300000|2022-09-20 08:25:00|4758|4757.5|4752.5|4751|4760.5|4758.5|4748.5|4746.5|5816
1663662600000|2022-09-20 08:30:00|4751.5|4750|4760|4759|4761.5|4760.5|4751|4750|2932
1663662900000|2022-09-20 08:35:00|4761.5|4759.5|4754|4753|4765.5|4765|4753|4752|12932
1663663200000|2022-09-20 08:40:00|4751.5|4752.5|4749.5|4748.5|4754.5|4753.5|4743|4742|3988
1663663500000|2022-09-20 08:45:00|4748.5|4748|4749.5|4748.5|4757|4755.5|4744.5|4743|3700
1663663800000|2022-09-20 08:50:00|4749|4748|4745.5|4744|4751|4749.5|4744|4743|5907
1663664100000|2022-09-20 08:55:00|4746|4744.5|4747|4746|4748|4747|4739|4737.5|6094
1663664400000|2022-09-20 09:00:00|4746.5|4745|4746|4744.5|4751|4750|4741.5|4740|2377
1663664700000|2022-09-20 09:05:00|4743.5|4742|4741|4740|4745|4744|4739.5|4738|8083
1663665000000|2022-09-20 09:10:00|4743.5|4740.5|4744.5|4743.5|4745.5|4745|4740|4738.5|8726
1663665300000|2022-09-20 09:15:00|4744|4744|4739.5|4738.5|4745.5|4744|4737|4736|3438
1663665600000|2022-09-20 09:20:00|4740|4739|4734.5|4733|4740.5|4740|4734.5|4733|3829
1663665900000|2022-09-20 09:25:00|4734|4732|4742|4741.5|4746.5|4745.5|4733.5|4732|2686
1663666200000|2022-09-20 09:30:00|4744|4743|4740.5|4740|4749|4747.5|4739.5|4738|4010
1663666500000|2022-09-20 09:35:00|4741|4741.5|4736.5|4735.5|4743.5|4742.5|4734|4732.5|4849
1663666800000|2022-09-20 09:40:00|4737.5|4736|4734.5|4733.5|4741|4740|4733|4732|3566
1663667100000|2022-09-20 09:45:00|4734|4733|4724.5|4723.5|4734|4733|4721|4720.5|5222
1663667400000|2022-09-20 09:50:00|4724|4723|4723|4722|4726|4725|4718|4716.5|6061
1663667700000|2022-09-20 09:55:00|4725.5|4724.5|4732.5|4731|4734|4732|4725.5|4724.5|7579
1663668000000|2022-09-20 10:00:00|4733|4731.5|4725.5|4724.5|4733|4731.5|4717|4715.5|4680
1663668300000|2022-09-20 10:05:00|4726|4725|4720.5|4719.5|4726|4725|4719|4717.5|2656
1663668600000|2022-09-20 10:10:00|4721|4721.5|4723.5|4722.5|4724.5|4723.5|4718.5|4717.5|3631
1663668900000|2022-09-20 10:15:00|4723|4722|4720.5|4719.5|4723.5|4722|4717|4716|3557
1663669200000|2022-09-20 10:20:00|4720|4719|4721|4720|4721|4720|4714.5|4713.5|2388
1663669500000|2022-09-20 10:25:00|4722|4720.5|4733.5|4732.5|4734|4733|4719.5|4718|2941
1663669800000|2022-09-20 10:30:00|4734|4733|4746|4745|4748.5|4747.5|4733|4731.5|3109
1663670100000|2022-09-20 10:35:00|4747|4745.5|4741|4740.5|4747.5|4747|4739|4737.5|2878
1663670400000|2022-09-20 10:40:00|4741.5|4740|4742|4741|4745|4744|4739|4737.5|2711
1663670700000|2022-09-20 10:45:00|4740.5|4740|4735.5|4734|4740.5|4740|4732|4731|4061
1663671000000|2022-09-20 10:50:00|4736.5|4734.5|4741.5|4740.5|4743|4742.5|4735.5|4734|2008
1663671300000|2022-09-20 10:55:00|4741|4741|4742|4741|4744|4743.5|4735.5|4734.5|6852
1663671600000|2022-09-20 11:00:00|4741|4740.5|4743|4742|4743.5|4743|4738|4737|3143
1663671900000|2022-09-20 11:05:00|4742.5|4741.5|4742|4740.5|4748|4746.5|4739|4738.5|3405
1663672200000|2022-09-20 11:10:00|4741.5|4739.5|4741|4740|4743|4741.5|4735|4733.5|4793
1663672500000|2022-09-20 11:15:00|4741.5|4740.5|4753.5|4752.5|4754.5|4753|4740|4739|2351
1663672800000|2022-09-20 11:20:00|4753|4752|4750.5|4749|4756|4755|4749.5|4747.5|2797
1663673100000|2022-09-20 11:25:00|4751.5|4750.5|4756.5|4755.5|4758.5|4757.5|4750|4748.5|2427
1663673400000|2022-09-20 11:30:00|4756|4754.5|4749|4747.5|4758|4756.5|4747|4746|3821
1663673700000|2022-09-20 11:35:00|4749.5|4748|4747|4745.5|4750.5|4749.5|4741.5|4740.5|2248
1663674000000|2022-09-20 11:40:00|4745.5|4744|4749|4748|4754.5|4753|4739.5|4738.5|2916
1663674300000|2022-09-20 11:45:00|4748|4746.5|4752|4751|4754.5|4753|4748|4746.5|2002
1663674600000|2022-09-20 11:50:00|4753.5|4750.5|4755.5|4754.5|4755.5|4755|4752|4750.5|1816
1663674900000|2022-09-20 11:55:00|4756|4755.5|4757.5|4756.5|4760|4758.5|4755|4753.5|4080
1663675200000|2022-09-20 12:00:00|4758|4757.5|4746|4745|4760|4759|4742.5|4741.5|2741
1663675500000|2022-09-20 12:05:00|4744.5|4743|4739.5|4738.5|4744.5|4743|4735.5|4734|3621
1663675800000|2022-09-20 12:10:00|4739|4737.5|4746.5|4745|4750|4748.5|4738.5|4737|3105
1663676100000|2022-09-20 12:15:00|4746|4744.5|4742|4741.5|4748|4747.5|4741|4739|3947
1663676400000|2022-09-20 12:20:00|4742.5|4741|4737.5|4736|4742.5|4741.5|4736.5|4735|7271
1663676700000|2022-09-20 12:25:00|4738|4737|4733.5|4732.5|4741|4740|4730.5|4729.5|130900
1663677000000|2022-09-20 12:30:00|4735|4733|4735.5|4734.5|4739.5|4738|4730.5|4729|3207
1663677300000|2022-09-20 12:35:00|4737|4736|4745|4744|4747|4745.5|4737|4736|2234
1663677600000|2022-09-20 12:40:00|4743.5|4743|4746|4744.5|4750.5|4749|4743.5|4743|3845
1663677900000|2022-09-20 12:45:00|4746.5|4745|4736|4734.5|4750|4748.5|4734|4732|42546
1663678200000|2022-09-20 12:50:00|4735.5|4733.5|4743.5|4742|4746|4745|4731|4730|5864
1663678500000|2022-09-20 12:55:00|4742.5|4741|4739.5|4738.5|4744.5|4743.5|4737.5|4736|5329
1663678800000|2022-09-20 13:00:00|4740|4738|4743.5|4743|4745|4744.5|4735.5|4735|131043
1663679100000|2022-09-20 13:05:00|4744.5|4743.5|4747|4746|4751|4749.5|4741|4739.5|4999
1663679400000|2022-09-20 13:10:00|4746.5|4745.5|4750|4748.5|4751|4750|4744.5|4744|3114
1663679700000|2022-09-20 13:15:00|4749.5|4748|4742.5|4741.5|4750.5|4749.5|4739|4737.5|4066
1663680000000|2022-09-20 13:20:00|4740.5|4741|4742.5|4742|4744.5|4743.5|4739|4737.5|4839
1663680300000|2022-09-20 13:25:00|4744|4742.5|4739.5|4739|4745|4744|4739|4738.5|11143
1663680600000|2022-09-20 13:30:00|4738.5|4738.5|4722.5|4722|4739|4738.5|4722.5|4722|12176
1663680900000|2022-09-20 13:35:00|4722|4721.5|4716.5|4715.5|4725|4724|4712.5|4711.5|13347
1663681200000|2022-09-20 13:40:00|4717.5|4716.5|4717.5|4716.5|4718|4717|4708.5|4707.5|10597
1663681500000|2022-09-20 13:45:00|4717|4716|4710|4708.5|4723.5|4723|4710|4708.5|16559
1663681800000|2022-09-20 13:50:00|4709|4708|4697.5|4696|4709|4708|4693|4692|19272
1663682100000|2022-09-20 13:55:00|4698|4696.5|4703.5|4703|4706.5|4705.5|4696|4695|59818
1663682400000|2022-09-20 14:00:00|4701|4700.5|4709|4708|4710|4709|4696.5|4696|14087
1663682700000|2022-09-20 14:05:00|4708|4707.5|4713.5|4713|4717.5|4716|4706.5|4706|9459
1663683000000|2022-09-20 14:10:00|4715|4714|4708|4707.5|4718|4717.5|4704|4703|12188
1663683300000|2022-09-20 14:15:00|4709|4708|4712.5|4711.5|4717|4715.5|4702.5|4701.5|10963
1663683600000|2022-09-20 14:20:00|4712|4710.5|4715.5|4714.5|4720|4719.5|4710|4709.5|13829
1663683900000|2022-09-20 14:25:00|4715|4714|4732|4730.5|4732.5|4731|4711.5|4710|12195
1663684200000|2022-09-20 14:30:00|4732.5|4731|4722|4720.5|4735|4733.5|4719.5|4718|8964
1663684500000|2022-09-20 14:35:00|4722.5|4721.5|4718.5|4717.5|4722.5|4721.5|4712.5|4711.5|9973
1663684800000|2022-09-20 14:40:00|4716.5|4716|4723|4721.5|4726.5|4725.5|4714.5|4713.5|9241
1663685100000|2022-09-20 14:45:00|4721|4720|4717|4716|4721|4720|4712|4711.5|8710
1663685400000|2022-09-20 14:50:00|4716.5|4715.5|4728|4726.5|4728.5|4727.5|4716.5|4715.5|7524
1663685700000|2022-09-20 14:55:00|4728.5|4727|4729|4728.5|4729.5|4729|4724.5|4723.5|6672
1663686000000|2022-09-20 15:00:00|4729.5|4729|4721|4720.5|4731|4730|4718.5|4717.5|27371
1663686300000|2022-09-20 15:05:00|4722|4721|4742|4741|4743|4742.5|4721|4720|7533
1663686600000|2022-09-20 15:10:00|4741.5|4740.5|4744|4743|4752|4751|4741|4739.5|5868
1663686900000|2022-09-20 15:15:00|4744.5|4743.5|4740|4739.5|4745|4744|4740|4739|6434
1663687200000|2022-09-20 15:20:00|4739.5|4739|4738|4737.5|4744|4743|4738|4737.5|10389
1663687500000|2022-09-20 15:25:00|4737.5|4737|4738|4735.5|4739|4738|4732|4730.5|12385
1663743600000|2022-09-21 07:00:00|4729.5|4721|4713|4709|4730|4728.5|4710.5|4707|10894
1663743900000|2022-09-21 07:05:00|4712.5|4710.5|4736|4734|4736|4734|4710|4708.5|21582
1663744200000|2022-09-21 07:10:00|4736.5|4735.5|4757|4755|4760|4757.5|4717|4715|19246
1663744500000|2022-09-21 07:15:00|4754.5|4752.5|4744|4742|4761|4758.5|4742.5|4740.5|6508
1663744800000|2022-09-21 07:20:00|4746.5|4744.5|4749.5|4747.5|4757.5|4755|4739.5|4737.5|9212
1663745100000|2022-09-21 07:25:00|4750.5|4748|4758.5|4757.5|4764|4762|4746|4744.5|9067
1663745400000|2022-09-21 07:30:00|4757.5|4756.5|4747.5|4746|4767.5|4765.5|4747|4746|8626
1663745700000|2022-09-21 07:35:00|4746.5|4743|4742|4741|4749.5|4748.5|4741|4739.5|4521
1663746000000|2022-09-21 07:40:00|4742.5|4739.5|4738.5|4737|4745.5|4744|4737|4736|3710
1663746300000|2022-09-21 07:45:00|4739|4737.5|4745.5|4744.5|4749|4748|4738.5|4737.5|9666
1663746600000|2022-09-21 07:50:00|4746.5|4745|4748|4747|4751|4749.5|4746.5|4745|4571
1663746900000|2022-09-21 07:55:00|4748.5|4747.5|4741|4739.5|4749|4748|4736.5|4735|3051
1663747200000|2022-09-21 08:00:00|4740.5|4739|4739.5|4738|4744|4742.5|4738|4736.5|6865
1663747500000|2022-09-21 08:05:00|4739|4737.5|4742.5|4741.5|4742.5|4741.5|4732.5|4731.5|3063
1663747800000|2022-09-21 08:10:00|4742|4740.5|4741|4740|4746|4745|4740|4739|6856
1663748100000|2022-09-21 08:15:00|4742.5|4741.5|4742|4741|4743.5|4743|4739|4738|3980
1663748400000|2022-09-21 08:20:00|4743|4741.5|4738|4736.5|4743|4742|4734.5|4733.5|4704
1663748700000|2022-09-21 08:25:00|4738.5|4737|4734.5|4734|4739.5|4738.5|4734.5|4734|4769
1663749000000|2022-09-21 08:30:00|4736|4733.5|4742.5|4741.5|4745|4744|4734|4733|4911
1663749300000|2022-09-21 08:35:00|4743|4742|4742.5|4741.5|4746|4745.5|4741|4740|2366
1663749600000|2022-09-21 08:40:00|4742|4740.5|4735|4734.5|4743.5|4743|4735|4734.5|3774
1663749900000|2022-09-21 08:45:00|4734|4734|4731.5|4730.5|4734|4734|4728.5|4727.5|44929
1663750200000|2022-09-21 08:50:00|4732|4731|4727|4726|4732|4731.5|4725.5|4724.5|2451
1663750500000|2022-09-21 08:55:00|4727.5|4725.5|4719.5|4718.5|4727.5|4726|4719|4718|1950
1663750800000|2022-09-21 09:00:00|4718.5|4718|4726.5|4725.5|4726.5|4725.5|4718.5|4718|2402
1663751100000|2022-09-21 09:05:00|4726|4725|4727.5|4726|4730|4729|4724.5|4723.5|4537
1663751400000|2022-09-21 09:10:00|4728|4726.5|4730|4729|4730|4729|4725|4724|3783
1663751700000|2022-09-21 09:15:00|4729.5|4728.5|4724|4723|4732.5|4731.5|4723|4722|2937
1663752000000|2022-09-21 09:20:00|4724.5|4723.5|4726|4725.5|4727|4726|4723|4722.5|2005
1663752300000|2022-09-21 09:25:00|4724.5|4723.5|4738|4737|4738|4737|4724.5|4723.5|1801
1663752600000|2022-09-21 09:30:00|4737.5|4736.5|4749.5|4748.5|4749.5|4748.5|4736|4735|1680
1663752900000|2022-09-21 09:35:00|4749|4748|4744|4743.5|4749.5|4748.5|4741.5|4741|2175
1663753200000|2022-09-21 09:40:00|4745|4744|4750|4749|4752.5|4751.5|4744.5|4743.5|2123
1663753500000|2022-09-21 09:45:00|4751|4750|4745.5|4744.5|4754|4753|4745.5|4744.5|2266
1663753800000|2022-09-21 09:50:00|4745|4743.5|4742|4741.5|4745|4744|4740.5|4739.5|3139
1663754100000|2022-09-21 09:55:00|4743|4742|4743|4742|4743.5|4742.5|4739.5|4738.5|2538
1663754400000|2022-09-21 10:00:00|4743.5|4741.5|4747|4746|4747.5|4746.5|4742|4741|3152
1663754700000|2022-09-21 10:05:00|4746|4745|4748.5|4748|4750|4749.5|4744.5|4743.5|1433
1663755000000|2022-09-21 10:10:00|4749.5|4747.5|4751|4750|4751|4750.5|4749|4747.5|6022
1663755300000|2022-09-21 10:15:00|4752.5|4749.5|4746|4745|4754|4753.5|4744.5|4743.5|3618
1663755600000|2022-09-21 10:20:00|4746.5|4746|4745|4743.5|4750|4749.5|4744.5|4743.5|2312
1663755900000|2022-09-21 10:25:00|4744.5|4744|4745.5|4745|4749|4748.5|4744|4744|2433
1663756200000|2022-09-21 10:30:00|4744.5|4743.5|4741|4739.5|4744.5|4743.5|4738|4737|3124
1663756500000|2022-09-21 10:35:00|4740.5|4739|4742|4741|4744.5|4743.5|4737|4736.5|4465
1663756800000|2022-09-21 10:40:00|4743.5|4741.5|4745|4744|4745|4744.5|4742.5|4741.5|1633
1663757100000|2022-09-21 10:45:00|4745.5|4745|4753.5|4752.5|4755|4753.5|4745.5|4744.5|4777
1663757400000|2022-09-21 10:50:00|4754|4753|4760|4759|4760|4759|4754|4753|4368
1663757700000|2022-09-21 10:55:00|4759|4759.5|4768|4767.5|4770|4769.5|4758.5|4758|2842
1663758000000|2022-09-21 11:00:00|4769.5|4768|4766.5|4765|4770|4769|4766.5|4765|1852
1663758300000|2022-09-21 11:05:00|4766|4765.5|4762.5|4761|4766|4765.5|4758.5|4757|1267
1663758600000|2022-09-21 11:10:00|4762|4759.5|4760.5|4760|4762|4761.5|4760.5|4759.5|1852
1663758900000|2022-09-21 11:15:00|4761.5|4760.5|4764|4763|4765.5|4765|4761.5|4760|2010
1663759200000|2022-09-21 11:20:00|4763.5|4762|4759|4757.5|4764|4763|4757|4756|1664
1663759500000|2022-09-21 11:25:00|4760|4758|4757|4756|4761.5|4760|4757|4756|2230
1663759800000|2022-09-21 11:30:00|4758.5|4757|4756|4755|4760|4759|4753.5|4752.5|1757
1663760100000|2022-09-21 11:35:00|4757|4755.5|4764|4763|4764|4763.5|4757|4755.5|1612
1663760400000|2022-09-21 11:40:00|4764.5|4763.5|4761.5|4760.5|4765.5|4764.5|4761|4760.5|4163
1663760700000|2022-09-21 11:45:00|4761|4761.5|4761.5|4760.5|4764|4763|4758.5|4758|1987
1663761000000|2022-09-21 11:50:00|4762|4761|4765.5|4764|4768.5|4768|4760.5|4760|3244
1663761300000|2022-09-21 11:55:00|4765|4764.5|4761|4760|4765.5|4764.5|4761|4760|3386
1663761600000|2022-09-21 12:00:00|4760.5|4759|4757.5|4756|4760.5|4759.5|4756.5|4755.5|4009
1663761900000|2022-09-21 12:05:00|4757|4755.5|4765.5|4764|4766|4765|4756|4755|3436
1663762200000|2022-09-21 12:10:00|4765|4764.5|4761.5|4760.5|4766|4764.5|4756|4755|1978
1663762500000|2022-09-21 12:15:00|4761|4761|4758.5|4758|4762.5|4761.5|4754|4753|3619
1663762800000|2022-09-21 12:20:00|4757.5|4757|4765.5|4764.5|4766.5|4765.5|4757|4756.5|3407
1663763100000|2022-09-21 12:25:00|4766|4765|4773|4771.5|4773|4771.5|4764|4763|45594
1663763400000|2022-09-21 12:30:00|4772.5|4769.5|4770|4769.5|4774|4773|4769|4768|4413
1663763700000|2022-09-21 12:35:00|4770.5|4769|4768|4767|4770.5|4769.5|4766.5|4765.5|2596
1663764000000|2022-09-21 12:40:00|4767|4766|4764|4763|4767|4766|4760.5|4759.5|2840
1663764300000|2022-09-21 12:45:00|4763.5|4763.5|4767|4766|4768.5|4767|4761.5|4760|4592
1663764600000|2022-09-21 12:50:00|4766|4765|4763.5|4762.5|4766.5|4765.5|4763.5|4762.5|3521
1663764900000|2022-09-21 12:55:00|4763|4763|4761|4760.5|4763.5|4763|4758.5|4757.5|2791
1663765200000|2022-09-21 13:00:00|4761.5|4760|4769.5|4768.5|4771.5|4770.5|4761.5|4760|6427
1663765500000|2022-09-21 13:05:00|4770|4769.5|4764|4763.5|4770|4769.5|4764|4763.5|4072
1663765800000|2022-09-21 13:10:00|4762.5|4763|4762.5|4762|4765.5|4765|4762.5|4761.5|4478
1663766100000|2022-09-21 13:15:00|4762|4761.5|4766|4765|4766|4765|4760|4759|3967
1663766400000|2022-09-21 13:20:00|4765|4764.5|4758.5|4758|4765.5|4764.5|4758.5|4758|2681
1663766700000|2022-09-21 13:25:00|4759|4758.5|4760|4758.5|4760|4759|4751.5|4750.5|4474
1663767000000|2022-09-21 13:30:00|4761|4759.5|4738.5|4737.5|4767|4766|4738.5|4737.5|15648
1663767300000|2022-09-21 13:35:00|4739.5|4738.5|4739.5|4738.5|4750.5|4749.5|4736|4735.5|9109
1663767600000|2022-09-21 13:40:00|4739|4738|4726|4725.5|4742|4741|4726|4725|9210
1663767900000|2022-09-21 13:45:00|4726.5|4725|4728|4727|4732.5|4731.5|4721|4720.5|12876
1663768200000|2022-09-21 13:50:00|4727.5|4726|4711.5|4711|4727.5|4726|4711|4710|9874
1663768500000|2022-09-21 13:55:00|4711|4710.5|4706.5|4705|4714.5|4713.5|4706|4705|13252
1663768800000|2022-09-21 14:00:00|4706|4704.5|4704|4703|4710.5|4710|4696|4695|14159
1663769100000|2022-09-21 14:05:00|4704.5|4703.5|4709|4708|4710|4709|4697.5|4697|11834
1663769400000|2022-09-21 14:10:00|4709.5|4708.5|4715|4714|4719.5|4718.5|4706.5|4705.5|10117
1663769700000|2022-09-21 14:15:00|4715.5|4714.5|4715.5|4714.5|4717|4716.5|4710.5|4709.5|9418
1663770000000|2022-09-21 14:20:00|4717|4715|4717|4716.5|4719.5|4718.5|4713|4712.5|8981
1663770300000|2022-09-21 14:25:00|4717.5|4717|4720.5|4720|4723.5|4722.5|4715|4714.5|8461
1663770600000|2022-09-21 14:30:00|4720|4719.5|4719.5|4718.5|4723.5|4723|4716.5|4715.5|12862
1663770900000|2022-09-21 14:35:00|4719|4719|4710.5|4710|4720|4719.5|4710.5|4710|9474
1663771200000|2022-09-21 14:40:00|4710|4709.5|4702.5|4702|4713.5|4712.5|4702.5|4702|7564
1663771500000|2022-09-21 14:45:00|4702|4700.5|4700.5|4699.5|4703.5|4702.5|4694.5|4694|9260
1663771800000|2022-09-21 14:50:00|4701.5|4700|4703.5|4702.5|4706|4705|4700|4699.5|7144
1663772100000|2022-09-21 14:55:00|4703|4703|4706|4705.5|4707|4706.5|4701|4700.5|7902
1663772400000|2022-09-21 15:00:00|4706.5|4706|4702|4701.5|4708.5|4707.5|4701|4700|11070
1663772700000|2022-09-21 15:05:00|4701|4700.5|4698.5|4697.5|4702.5|4702|4697.5|4696.5|7105
1663773000000|2022-09-21 15:10:00|4699|4698|4705|4704.5|4706|4705|4698|4697.5|9859
1663773300000|2022-09-21 15:15:00|4705.5|4705|4704|4703.5|4707.5|4707|4702|4701|8220
1663773600000|2022-09-21 15:20:00|4704.5|4704|4711.5|4711|4712.5|4711.5|4704.5|4704|9201
1663773900000|2022-09-21 15:25:00|4711|4710|4712.5|4712|4716|4715|4709.5|4708.5|14958
1663830000000|2022-09-22 07:00:00|4681.5|4668|4676|4673|4681.5|4675.5|4647.5|4645|13451
1663830300000|2022-09-22 07:05:00|4675.5|4674.5|4676.5|4675|4684.5|4682|4671.5|4669|10325
1663830600000|2022-09-22 07:10:00|4675.5|4674.5|4666|4664.5|4678.5|4676|4661.5|4660.5|11546
1663830900000|2022-09-22 07:15:00|4664|4664|4671.5|4670|4679|4677|4660.5|4659|12074
1663831200000|2022-09-22 07:20:00|4673|4670.5|4670.5|4669.5|4677.5|4676|4664.5|4663|8880
1663831500000|2022-09-22 07:25:00|4670|4669|4683|4681.5|4689|4687|4667|4665|6310
1663831800000|2022-09-22 07:30:00|4681.5|4679|4680|4679|4690|4687.5|4676.5|4675|7998
1663832100000|2022-09-22 07:35:00|4680.5|4679.5|4688|4686|4688|4686|4675.5|4674.5|5522
1663832400000|2022-09-22 07:40:00|4687.5|4687|4698|4697|4698.5|4697|4683|4681.5|6800
1663832700000|2022-09-22 07:45:00|4697.5|4696.5|4703|4702.5|4704|4702.5|4696.5|4695|7339
1663833000000|2022-09-22 07:50:00|4703.5|4703|4692|4691|4704|4703|4692|4691|6731
1663833300000|2022-09-22 07:55:00|4693|4690.5|4684.5|4683|4693|4692|4682.5|4681|4743
1663833600000|2022-09-22 08:00:00|4684|4682.5|4686.5|4685.5|4686.5|4685.5|4674.5|4673.5|7412
1663833900000|2022-09-22 08:05:00|4685.5|4685|4697|4695|4699.5|4698|4683|4682|22891
1663834200000|2022-09-22 08:10:00|4697.5|4695.5|4698.5|4697|4702|4701|4693.5|4692|19423
1663834500000|2022-09-22 08:15:00|4699.5|4697.5|4710|4709|4710|4709|4699.5|4697.5|9127
1663834800000|2022-09-22 08:20:00|4711.5|4708.5|4717.5|4717|4722|4720.5|4711|4708.5|5949
1663835100000|2022-09-22 08:25:00|4719.5|4718.5|4744.5|4743.5|4744.5|4743.5|4719.5|4718.5|8227
1663835400000|2022-09-22 08:30:00|4743|4742|4757|4756.5|4760|4758.5|4743|4742|11561
1663835700000|2022-09-22 08:35:00|4759|4757|4779|4778|4779.5|4778|4758.5|4757|12044
1663836000000|2022-09-22 08:40:00|4779.5|4779.5|4796.5|4795.5|4798.5|4797|4779.5|4778.5|9156
1663836300000|2022-09-22 08:45:00|4799|4796|4801.5|4800.5|4814|4812.5|4798.5|4796|13475
1663836600000|2022-09-22 08:50:00|4802.5|4801|4793.5|4792|4807|4805.5|4792|4790|7385
1663836900000|2022-09-22 08:55:00|4793|4791.5|4796|4795|4798.5|4797.5|4786.5|4785.5|7975
1663837200000|2022-09-22 09:00:00|4797.5|4796.5|4808.5|4807.5|4810.5|4809|4797.5|4796.5|7636
1663837500000|2022-09-22 09:05:00|4808|4806.5|4801.5|4800|4811.5|4810.5|4799.5|4798|6543
1663837800000|2022-09-22 09:10:00|4801|4799.5|4814.5|4813.5|4815|4814|4798.5|4797.5|6134
1663838100000|2022-09-22 09:15:00|4815|4814|4807|4806.5|4818|4816.5|4804|4803|4844
1663838400000|2022-09-22 09:20:00|4806.5|4805.5|4805|4804|4810|4808.5|4803|4802|4289
1663838700000|2022-09-22 09:25:00|4806|4804.5|4812.5|4811.5|4812.5|4811.5|4805|4803.5|3882
1663839000000|2022-09-22 09:30:00|4813.5|4812.5|4815|4814|4819.5|4819|4812.5|4811.5|5004
1663839300000|2022-09-22 09:35:00|4814.5|4813.5|4798.5|4796.5|4814.5|4814|4797.5|4796|3075
1663839600000|2022-09-22 09:40:00|4798|4797.5|4800|4799|4802|4800.5|4794|4793|3443
1663839900000|2022-09-22 09:45:00|4802|4800.5|4804|4803|4811.5|4810.5|4800|4798.5|5490
1663840200000|2022-09-22 09:50:00|4804.5|4803.5|4804|4802.5|4807.5|4806|4798.5|4797|2088
1663840500000|2022-09-22 09:55:00|4800.5|4803|4795|4793.5|4803|4803|4793.5|4792.5|3180
1663840800000|2022-09-22 10:00:00|4794.5|4794|4790|4789|4796|4795|4786|4785|3141
1663841100000|2022-09-22 10:05:00|4790.5|4789.5|4783.5|4782|4793|4792.5|4783|4781.5|2194
1663841400000|2022-09-22 10:10:00|4784|4783|4781.5|4781|4786.5|4786|4779.5|4778.5|3055
1663841700000|2022-09-22 10:15:00|4780.5|4780|4782|4780.5|4782.5|4781|4776|4775|2593
1663842000000|2022-09-22 10:20:00|4782.5|4781|4787.5|4786.5|4788|4786.5|4781.5|4780.5|1658
1663842300000|2022-09-22 10:25:00|4786.5|4786|4789.5|4788.5|4790.5|4789.5|4785.5|4785|1863
1663842600000|2022-09-22 10:30:00|4791|4789|4789|4788|4793|4792.5|4787.5|4786|5007
1663842900000|2022-09-22 10:35:00|4788|4787|4785.5|4785|4788.5|4787.5|4782.5|4781|3773
1663843200000|2022-09-22 10:40:00|4784.5|4784|4788|4787|4788.5|4787|4780.5|4779.5|2623
1663843500000|2022-09-22 10:45:00|4788.5|4786.5|4783.5|4782.5|4790.5|4789|4781.5|4780.5|2176
1663843800000|2022-09-22 10:50:00|4784.5|4783|4794.5|4793|4796|4795.5|4784|4782.5|20215
1663844100000|2022-09-22 10:55:00|4795|4794|4788.5|4787|4799|4797.5|4788.5|4786|5859
1663844400000|2022-09-22 11:00:00|4788|4786.5|4806|4804|4810.5|4808.5|4788|4785|10135
1663844700000|2022-09-22 11:05:00|4805|4805|4791|4790|4810|4808.5|4790|4789|7411
1663845000000|2022-09-22 11:10:00|4790.5|4789|4789.5|4788.5|4798|4797|4789|4788.5|6388
1663845300000|2022-09-22 11:15:00|4790.5|4790|4797.5|4796.5|4802.5|4800.5|4790|4788.5|5471
1663845600000|2022-09-22 11:20:00|4797|4795.5|4794.5|4793.5|4797.5|4796.5|4788.5|4787.5|6226
1663845900000|2022-09-22 11:25:00|4793.5|4792.5|4789.5|4788.5|4795.5|4794.5|4788|4787.5|4928
1663846200000|2022-09-22 11:30:00|4790|4789|4802|4800.5|4803|4802|4789.5|4789|6996
1663846500000|2022-09-22 11:35:00|4801.5|4799.5|4813.5|4812.5|4815.5|4814.5|4800|4799|5449
1663846800000|2022-09-22 11:40:00|4813|4812|4822|4821.5|4824.5|4823|4811|4810|8332
1663847100000|2022-09-22 11:45:00|4821.5|4820.5|4816.5|4815.5|4826|4825|4815.5|4815|11921
1663847400000|2022-09-22 11:50:00|4817|4816|4824|4822.5|4825|4824.5|4816|4814.5|5443
1663847700000|2022-09-22 11:55:00|4823.5|4822|4822.5|4821|4831|4830|4821|4820.5|4858
1663848000000|2022-09-22 12:00:00|4821|4819.5|4823|4821.5|4823.5|4822.5|4814|4812.5|5258
1663848300000|2022-09-22 12:05:00|4823.5|4822|4820.5|4819.5|4824|4823|4814|4813|3846
1663848600000|2022-09-22 12:10:00|4819|4820|4821.5|4820.5|4824.5|4823.5|4815.5|4814.5|4268
1663848900000|2022-09-22 12:15:00|4823.5|4822.5|4819|4818|4824|4822.5|4816|4815|5757
1663849200000|2022-09-22 12:20:00|4818.5|4817.5|4821.5|4820.5|4826|4825|4817.5|4816|13545
1663849500000|2022-09-22 12:25:00|4822|4821|4818|4817|4824.5|4824|4818|4817|3614
1663849800000|2022-09-22 12:30:00|4816.5|4815|4816|4815|4818|4817|4809.5|4807.5|5320
1663850100000|2022-09-22 12:35:00|4815.5|4813|4827|4826|4831.5|4830|4813|4811.5|4632
1663850400000|2022-09-22 12:40:00|4826.5|4826.5|4833.5|4832.5|4840.5|4839.5|4826.5|4826|5182
1663850700000|2022-09-22 12:45:00|4834|4833|4836.5|4836|4840|4838.5|4828.5|4827.5|9105
1663851000000|2022-09-22 12:50:00|4836|4835|4832.5|4831.5|4840.5|4840|4830|4829|5927
1663851300000|2022-09-22 12:55:00|4831.5|4831|4831.5|4830|4838.5|4837.5|4829.5|4828.5|6005
1663851600000|2022-09-22 13:00:00|4832|4830.5|4843|4841.5|4845|4844|4830.5|4830|11161
1663851900000|2022-09-22 13:05:00|4843.5|4842|4844.5|4843.5|4847|4845.5|4839|4838|7293
1663852200000|2022-09-22 13:10:00|4845|4844|4833.5|4832.5|4845|4844|4831|4830.5|7303
1663852500000|2022-09-22 13:15:00|4834|4833|4814|4813.5|4838.5|4837|4814|4813.5|8545
1663852800000|2022-09-22 13:20:00|4814.5|4813|4818.5|4817.5|4818.5|4817.5|4810.5|4809.5|6576
1663853100000|2022-09-22 13:25:00|4819|4818|4847.5|4846.5|4847.5|4846.5|4817|4816|8534
1663853400000|2022-09-22 13:30:00|4847|4846|4850.5|4849|4858|4856.5|4832|4830.5|21434
1663853700000|2022-09-22 13:35:00|4850|4848.5|4855.5|4854.5|4875.5|4874.5|4850|4848.5|14865
1663854000000|2022-09-22 13:40:00|4856|4855.5|4856|4855.5|4859.5|4858.5|4846.5|4846|12623
1663854300000|2022-09-22 13:45:00|4855|4854.5|4833.5|4832|4856.5|4855.5|4833.5|4832|15788
1663854600000|2022-09-22 13:50:00|4833|4833|4822|4821|4844|4843|4820|4819|15718
1663854900000|2022-09-22 13:55:00|4821|4820.5|4818.5|4817.5|4825|4824|4814|4813|9280
1663855200000|2022-09-22 14:00:00|4818|4818|4820.5|4819|4821.5|4821|4813|4812|9424
1663855500000|2022-09-22 14:05:00|4820|4818.5|4822.5|4822|4828.5|4827.5|4814.5|4813.5|15663
1663855800000|2022-09-22 14:10:00|4822|4821|4834|4833|4835|4834.5|4810.5|4809.5|14223
1663856100000|2022-09-22 14:15:00|4834.5|4833.5|4821|4820|4839|4838|4818|4817.5|37864
1663856400000|2022-09-22 14:20:00|4820.5|4819|4820|4819|4826|4824.5|4815|4814|11325
1663856700000|2022-09-22 14:25:00|4820.5|4819.5|4828.5|4828|4832|4831|4815.5|4814.5|10590
1663857000000|2022-09-22 14:30:00|4828|4827.5|4824.5|4824|4833.5|4832|4817|4816|10210
1663857300000|2022-09-22 14:35:00|4824|4823.5|4825.5|4825|4826.5|4825.5|4818|4817|9296
1663857600000|2022-09-22 14:40:00|4824.5|4824|4833|4832|4842|4840.5|4824.5|4823.5|13418
1663857900000|2022-09-22 14:45:00|4832|4831.5|4838|4837|4840.5|4840|4832|4831|8658
1663858200000|2022-09-22 14:50:00|4837|4836.5|4826.5|4825.5|4837.5|4836.5|4824.5|4823.5|6335
1663858500000|2022-09-22 14:55:00|4826|4824.5|4821.5|4820.5|4829|4828.5|4821|4820|7865
1663858800000|2022-09-22 15:00:00|4821|4820|4820.5|4819.5|4823.5|4822.5|4818|4817.5|12764
1663859100000|2022-09-22 15:05:00|4821|4820|4835.5|4834.5|4837|4836.5|4820.5|4819.5|13125
1663859400000|2022-09-22 15:10:00|4834.5|4833.5|4820|4819|4835|4834|4818.5|4817.5|10632
1663859700000|2022-09-22 15:15:00|4819.5|4818.5|4814.5|4814|4825|4824.5|4814.5|4814|10549
1663860000000|2022-09-22 15:20:00|4814|4813.5|4812.5|4811.5|4814.5|4814|4803.5|4803|14260
1663860300000|2022-09-22 15:25:00|4812|4811|4811.5|4809.5|4821|4820|4810|4808.5|18386
1663916400000|2022-09-23 07:00:00|4832|4828|4813|4809.5|4832|4828|4802|4796|11423
1663916700000|2022-09-23 07:05:00|4812.5|4810|4809|4807.5|4814|4811|4794.5|4792|7020
1663917000000|2022-09-23 07:10:00|4810.5|4808|4798|4796.5|4819.5|4817.5|4796|4795|10302
1663917300000|2022-09-23 07:15:00|4795|4794.5|4796.5|4794.5|4808.5|4806.5|4793.5|4791.5|7109
1663917600000|2022-09-23 07:20:00|4801.5|4800|4786.5|4785|4804|4802|4782|4780.5|5118
1663917900000|2022-09-23 07:25:00|4786|4784.5|4783|4781.5|4793.5|4791.5|4781|4780|3288
1663918200000|2022-09-23 07:30:00|4784|4782|4769.5|4767.5|4784.5|4782.5|4764|4762|12378
1663918500000|2022-09-23 07:35:00|4770|4767|4749|4747.5|4773|4772|4749|4747.5|21115
1663918800000|2022-09-23 07:40:00|4749.5|4748|4731.5|4730|4749.5|4748|4731|4730|6769
1663919100000|2022-09-23 07:45:00|4729|4727|4753.5|4752.5|4754.5|4753.5|4727.5|4726.5|4891
1663919400000|2022-09-23 07:50:00|4754|4755.5|4743|4742.5|4759|4757.5|4742|4740|18117
1663919700000|2022-09-23 07:55:00|4746|4744|4743|4741.5|4751.5|4750.5|4740|4738.5|14939
1663920000000|2022-09-23 08:00:00|4742|4740|4751.5|4750.5|4754.5|4754|4742|4740|3670
1663920300000|2022-09-23 08:05:00|4754|4752.5|4743|4742|4754.5|4752.5|4738|4736.5|4222
1663920600000|2022-09-23 08:10:00|4742.5|4742.5|4722|4720.5|4745.5|4744.5|4722|4720.5|7935
1663920900000|2022-09-23 08:15:00|4721.5|4721|4737.5|4736.5|4739|4737.5|4721|4719|3745
1663921200000|2022-09-23 08:20:00|4738.5|4736|4741|4740|4741.5|4740|4734|4733.5|3242
1663921500000|2022-09-23 08:25:00|4739.5|4738.5|4744|4742.5|4748|4747|4737.5|4736|4982
1663921800000|2022-09-23 08:30:00|4744.5|4742|4737.5|4736|4747.5|4746|4732|4731|6369
1663922100000|2022-09-23 08:35:00|4737|4736.5|4743.5|4742.5|4747.5|4746|4735|4733.5|4638
1663922400000|2022-09-23 08:40:00|4744.5|4742|4727|4725.5|4749.5|4748.5|4726.5|4725|2743
1663922700000|2022-09-23 08:45:00|4726.5|4725|4727.5|4726|4733.5|4732.5|4724|4722.5|45663
1663923000000|2022-09-23 08:50:00|4726.5|4724.5|4722|4720.5|4731|4729.5|4720.5|4719|26361
1663923300000|2022-09-23 08:55:00|4722.5|4721|4717|4716.5|4724.5|4723|4716.5|4716|6616
1663923600000|2022-09-23 09:00:00|4716.5|4716|4710|4708.5|4722|4721|4704.5|4703|4071
1663923900000|2022-09-23 09:05:00|4709.5|4709|4708.5|4707.5|4716.5|4715|4706|4704.5|4846
1663924200000|2022-09-23 09:10:00|4707|4706.5|4711.5|4710|4714.5|4713|4702.5|4701|7277
1663924500000|2022-09-23 09:15:00|4710.5|4709|4709.5|4707.5|4712|4710|4702.5|4701.5|6041
1663924800000|2022-09-23 09:20:00|4708.5|4708|4715|4714|4716.5|4715.5|4707|4706|3234
1663925100000|2022-09-23 09:25:00|4715.5|4714.5|4706.5|4705|4718.5|4717|4704.5|4703.5|2389
1663925400000|2022-09-23 09:30:00|4705|4704.5|4694|4692.5|4708|4706|4693.5|4692.5|3919
1663925700000|2022-09-23 09:35:00|4695|4693.5|4687|4685.5|4695|4694|4681|4680|4178
1663926000000|2022-09-23 09:40:00|4686.5|4684|4694.5|4693|4695|4693.5|4685|4684|4188
1663926300000|2022-09-23 09:45:00|4694|4693.5|4695.5|4694|4701.5|4700|4690|4688.5|3849
1663926600000|2022-09-23 09:50:00|4695|4694.5|4683.5|4681.5|4696.5|4695|4679.5|4678.5|7131
1663926900000|2022-09-23 09:55:00|4686|4682|4695|4693.5|4696.5|4695.5|4685|4682|4555
1663927200000|2022-09-23 10:00:00|4694|4693|4695|4693.5|4696.5|4695.5|4689.5|4688|5842
1663927500000|2022-09-23 10:05:00|4694|4693|4686.5|4685|4697|4695.5|4685|4684|25212
1663927800000|2022-09-23 10:10:00|4686|4684.5|4673.5|4672|4688.5|4687|4672.5|4671.5|8330
1663928100000|2022-09-23 10:15:00|4674|4673|4667|4665.5|4678.5|4677|4666|4665|27484
1663928400000|2022-09-23 10:20:00|4666|4665|4657.5|4657|4668|4667|4657|4656|8388
1663928700000|2022-09-23 10:25:00|4657|4656.5|4655|4653|4661.5|4659.5|4649|4648|45520
1663929000000|2022-09-23 10:30:00|4654|4652.5|4653.5|4652.5|4659.5|4657.5|4651|4650|25901
1663929300000|2022-09-23 10:35:00|4654.5|4652|4664.5|4663.5|4664.5|4663.5|4652.5|4651|6575
1663929600000|2022-09-23 10:40:00|4664|4664|4654|4653|4668|4667|4651.5|4650.5|6708
1663929900000|2022-09-23 10:45:00|4655|4654|4650|4649|4657|4656|4647.5|4646.5|7282
1663930200000|2022-09-23 10:50:00|4649.5|4648.5|4655.5|4654|4655.5|4654.5|4643|4642|9470
1663930500000|2022-09-23 10:55:00|4655|4653.5|4646.5|4644.5|4655|4653.5|4644|4643|28444
1663930800000|2022-09-23 11:00:00|4647.5|4646|4649.5|4648|4656|4654|4643.5|4642|8119
1663931100000|2022-09-23 11:05:00|4649|4648.5|4639.5|4638|4653|4651.5|4638|4637|7896
1663931400000|2022-09-23 11:10:00|4639|4637.5|4647|4645.5|4649.5|4648|4634.5|4633|9707
1663931700000|2022-09-23 11:15:00|4647.5|4646.5|4655|4653.5|4657|4655|4646|4644.5|5180
1663932000000|2022-09-23 11:20:00|4655.5|4654.5|4653|4652|4659|4657.5|4650.5|4649|8419
1663932300000|2022-09-23 11:25:00|4652.5|4651.5|4663.5|4662|4663.5|4662|4646.5|4645|7034
1663932600000|2022-09-23 11:30:00|4664|4661.5|4645.5|4644|4664|4661.5|4644|4642.5|8166
1663932900000|2022-09-23 11:35:00|4645|4643|4642.5|4641.5|4645.5|4644.5|4630.5|4630|50385
1663933200000|2022-09-23 11:40:00|4642|4640.5|4628|4627|4645|4644|4627.5|4626|14102
1663933500000|2022-09-23 11:45:00|4627|4626.5|4630|4628.5|4635|4634|4625|4623.5|4857
1663933800000|2022-09-23 11:50:00|4630.5|4629|4633.5|4632|4637.5|4636|4625.5|4624.5|26406
1663934100000|2022-09-23 11:55:00|4633|4631|4637.5|4636|4638|4637.5|4627|4626|26162
1663934400000|2022-09-23 12:00:00|4637|4634|4631.5|4630|4637|4634|4623.5|4622.5|6393
1663934700000|2022-09-23 12:05:00|4632|4631|4644|4642.5|4644.5|4644|4624.5|4623|33201
1663935000000|2022-09-23 12:10:00|4641.5|4639.5|4655|4653.5|4656.5|4654.5|4641|4639.5|51585
1663935300000|2022-09-23 12:15:00|4654.5|4654|4656.5|4655.5|4656.5|4655.5|4645.5|4644|5091
1663935600000|2022-09-23 12:20:00|4657.5|4656.5|4656|4655|4661|4659.5|4648.5|4646.5|6456
1663935900000|2022-09-23 12:25:00|4657|4655.5|4657|4655|4658.5|4657|4651.5|4650.5|3201
1663936200000|2022-09-23 12:30:00|4656|4655.5|4652|4650.5|4657|4655.5|4648.5|4647.5|46306
1663936500000|2022-09-23 12:35:00|4649|4648|4647.5|4646|4654.5|4653.5|4646.5|4645.5|4440
1663936800000|2022-09-23 12:40:00|4647|4645|4653|4651.5|4653|4651.5|4645|4644|258705
1663937100000|2022-09-23 12:45:00|4652.5|4651|4649|4648.5|4656.5|4655|4648.5|4647|3059
1663937400000|2022-09-23 12:50:00|4648.5|4647.5|4643|4641.5|4648.5|4647.5|4641.5|4640|7520
1663937700000|2022-09-23 12:55:00|4642|4641|4644|4643|4646|4644.5|4639.5|4638.5|5096
1663938000000|2022-09-23 13:00:00|4644.5|4642.5|4640.5|4639|4645|4643.5|4635.5|4634|8203
1663938300000|2022-09-23 13:05:00|4640|4638.5|4644|4643.5|4644|4643.5|4629|4627.5|8679
1663938600000|2022-09-23 13:10:00|4647.5|4645.5|4651|4649.5|4652.5|4650.5|4642|4640|9191
1663938900000|2022-09-23 13:15:00|4650.5|4650|4645.5|4644|4655.5|4654|4638.5|4637|8485
1663939200000|2022-09-23 13:20:00|4647|4645.5|4662.5|4660.5|4663.5|4662|4644.5|4644|10624
1663939500000|2022-09-23 13:25:00|4661|4659.5|4667.5|4666.5|4667.5|4666.5|4651|4649.5|13907
1663939800000|2022-09-23 13:30:00|4668|4665.5|4653.5|4652.5|4680.5|4679|4647.5|4646.5|28594
1663940100000|2022-09-23 13:35:00|4654.5|4653|4641.5|4640|4655.5|4655|4632.5|4631|50536
1663940400000|2022-09-23 13:40:00|4642|4640.5|4646|4645|4646.5|4645|4632|4631|16549
1663940700000|2022-09-23 13:45:00|4644.5|4643|4658.5|4657|4662.5|4661|4638|4636.5|44530
1663941000000|2022-09-23 13:50:00|4659|4657.5|4658|4656.5|4668.5|4667.5|4654|4652.5|60279
1663941300000|2022-09-23 13:55:00|4659|4657|4648.5|4647.5|4659|4658.5|4647|4646|15994
1663941600000|2022-09-23 14:00:00|4648|4646.5|4647.5|4646.5|4654|4652.5|4641|4640|24781
1663941900000|2022-09-23 14:05:00|4649.5|4648.5|4643|4642.5|4650.5|4649.5|4638.5|4637.5|14223
1663942200000|2022-09-23 14:10:00|4641.5|4640.5|4643.5|4642|4650|4649|4636.5|4635|20144
1663942500000|2022-09-23 14:15:00|4642|4640.5|4633|4632|4643.5|4642.5|4627|4625.5|18008
1663942800000|2022-09-23 14:20:00|4633.5|4632.5|4635|4634|4638.5|4637.5|4629|4628|21186
1663943100000|2022-09-23 14:25:00|4634.5|4633|4667|4665.5|4667|4666.5|4629.5|4628|25390
1663943400000|2022-09-23 14:30:00|4667.5|4664.5|4652|4651|4667.5|4665.5|4649.5|4648|23184
1663943700000|2022-09-23 14:35:00|4654|4650.5|4661.5|4660.5|4664.5|4663|4649.5|4648|19933
1663944000000|2022-09-23 14:40:00|4660.5|4659.5|4664|4663|4665|4664.5|4656.5|4655.5|21027
1663944300000|2022-09-23 14:45:00|4663.5|4663.5|4674.5|4674|4678|4677|4663.5|4663|17711
1663944600000|2022-09-23 14:50:00|4673|4672.5|4680.5|4680|4685|4684|4671|4670.5|38724
1663944900000|2022-09-23 14:55:00|4680|4679.5|4691|4689.5|4691|4690|4674.5|4673|21267
1663945200000|2022-09-23 15:00:00|4690.5|4688.5|4689.5|4688.5|4692|4691.5|4682|4681|15646
1663945500000|2022-09-23 15:05:00|4690|4689.5|4687.5|4686.5|4693.5|4693|4684.5|4684|16153
1663945800000|2022-09-23 15:10:00|4686.5|4686|4678.5|4677.5|4688.5|4687.5|4675.5|4675|18203
1663946100000|2022-09-23 15:15:00|4677.5|4677|4681|4680|4684|4683.5|4675.5|4674.5|57841
1663946400000|2022-09-23 15:20:00|4680.5|4679.5|4690.5|4689.5|4690.5|4689.5|4677.5|4676.5|14942
1663946700000|2022-09-23 15:25:00|4691|4690|4679|4677.5|4691.5|4690.5|4675.5|4675|30645
1664175600000|2022-09-26 07:00:00|4665.5|4652|4642|4639.5|4665.5|4654|4634|4631.5|12219
1664175900000|2022-09-26 07:05:00|4647|4644.5|4663|4660|4668|4666.5|4645|4642|29556
1664176200000|2022-09-26 07:10:00|4664.5|4660.5|4655.5|4653.5|4668|4666|4647|4645|9945
1664176500000|2022-09-26 07:15:00|4653.5|4651.5|4641|4639.5|4653.5|4652|4636|4635|12596
1664176800000|2022-09-26 07:20:00|4640|4638.5|4647.5|4645.5|4659.5|4657.5|4635.5|4634.5|11344
1664177100000|2022-09-26 07:25:00|4649.5|4647|4632.5|4630.5|4651|4649.5|4630.5|4629|10978
1664177400000|2022-09-26 07:30:00|4632|4631.5|4648|4646.5|4649|4648|4632|4631|11853
1664177700000|2022-09-26 07:35:00|4647.5|4646|4638|4636|4649.5|4648|4634|4632.5|11103
1664178000000|2022-09-26 07:40:00|4638.5|4637|4635|4634|4646.5|4645|4634.5|4634|14918
1664178300000|2022-09-26 07:45:00|4636|4634.5|4622.5|4621|4640|4638.5|4619.5|4618.5|11974
1664178600000|2022-09-26 07:50:00|4621|4620|4626|4624.5|4628|4627.5|4612|4610.5|14156
1664178900000|2022-09-26 07:55:00|4627|4626|4644.5|4643|4645|4644|4625.5|4624.5|8975
1664179200000|2022-09-26 08:00:00|4646.5|4646|4643|4641|4659.5|4659|4638|4636.5|5386
1664179500000|2022-09-26 08:05:00|4642.5|4640|4645|4643|4650|4648.5|4638|4636|5124
1664179800000|2022-09-26 08:10:00|4645.5|4643.5|4651.5|4650|4654|4653|4640|4639|3830
1664180100000|2022-09-26 08:15:00|4650|4649|4636|4634.5|4654|4652.5|4635.5|4633.5|4620
1664180400000|2022-09-26 08:20:00|4636.5|4634|4654.5|4654|4655|4654|4632.5|4631|4995
1664180700000|2022-09-26 08:25:00|4654|4652.5|4668|4666.5|4669|4667|4651.5|4650|3470
1664181000000|2022-09-26 08:30:00|4667|4667|4662.5|4661.5|4678.5|4677|4661.5|4660|3695
1664181300000|2022-09-26 08:35:00|4663|4662.5|4677|4676|4678.5|4676.5|4662.5|4661.5|5986
1664181600000|2022-09-26 08:40:00|4677.5|4675.5|4691.5|4690.5|4694.5|4693|4667.5|4665.5|9511
1664181900000|2022-09-26 08:45:00|4692.5|4691|4683|4681.5|4695|4694.5|4679|4678|4796
1664182200000|2022-09-26 08:50:00|4682.5|4681|4684|4683|4693.5|4693|4680.5|4679.5|6270
1664182500000|2022-09-26 08:55:00|4685|4683.5|4685|4683.5|4690|4689|4682.5|4680.5|5796
1664182800000|2022-09-26 09:00:00|4685.5|4684|4676.5|4675|4690.5|4689|4675|4673.5|4678
1664183100000|2022-09-26 09:05:00|4675|4674.5|4678.5|4677|4681.5|4680.5|4673|4671|4156
1664183400000|2022-09-26 09:10:00|4678|4676|4680|4679.5|4689|4687.5|4676.5|4675|5607
1664183700000|2022-09-26 09:15:00|4680.5|4679|4666.5|4665|4681.5|4680.5|4665|4664.5|4091
1664184000000|2022-09-26 09:20:00|4666|4664.5|4662|4661|4668.5|4667.5|4656.5|4655|4096
1664184300000|2022-09-26 09:25:00|4661.5|4660.5|4654|4652|4664|4662.5|4653.5|4652|4473
1664184600000|2022-09-26 09:30:00|4653|4651.5|4649.5|4648|4659.5|4658|4648.5|4647.5|4796
1664184900000|2022-09-26 09:35:00|4649|4647.5|4637|4635.5|4650.5|4649|4636.5|4635.5|7521
1664185200000|2022-09-26 09:40:00|4636.5|4634|4650|4648|4653.5|4652.5|4635.5|4634|7107
1664185500000|2022-09-26 09:45:00|4649|4647.5|4644|4643|4649|4647.5|4636.5|4634.5|6439
1664185800000|2022-09-26 09:50:00|4645|4643.5|4647|4646|4649.5|4648|4637.5|4636.5|6348
1664186100000|2022-09-26 09:55:00|4647.5|4644.5|4632|4631|4647.5|4644.5|4632|4630.5|5282
1664186400000|2022-09-26 10:00:00|4633.5|4631.5|4638|4637|4639.5|4638|4631.5|4630.5|6426
1664186700000|2022-09-26 10:05:00|4637.5|4636.5|4630.5|4629|4638|4637|4629.5|4628.5|5791
1664187000000|2022-09-26 10:10:00|4631|4630|4627|4625.5|4635|4634|4623.5|4623|52934
1664187300000|2022-09-26 10:15:00|4626.5|4626|4629.5|4628.5|4634.5|4633.5|4621.5|4620|9573
1664187600000|2022-09-26 10:20:00|4628.5|4628|4633.5|4632.5|4637.5|4636.5|4627.5|4626|8687
1664187900000|2022-09-26 10:25:00|4634.5|4633.5|4633.5|4632.5|4638|4637|4629|4627.5|5802
1664188200000|2022-09-26 10:30:00|4634.5|4633|4638.5|4637.5|4639.5|4638.5|4632|4631|5108
1664188500000|2022-09-26 10:35:00|4637.5|4637|4642.5|4641|4647|4646|4634.5|4633.5|4270
1664188800000|2022-09-26 10:40:00|4643|4641.5|4643.5|4642.5|4646|4644.5|4638|4636.5|4792
1664189100000|2022-09-26 10:45:00|4642.5|4641.5|4643|4642|4647|4646|4639|4638|4601
1664189400000|2022-09-26 10:50:00|4642.5|4641.5|4639.5|4639|4645|4644|4636.5|4636|3772
1664189700000|2022-09-26 10:55:00|4639|4637.5|4631|4630|4642.5|4641.5|4630|4628.5|3705
1664190000000|2022-09-26 11:00:00|4630.5|4629|4638.5|4637.5|4639|4637.5|4623.5|4622.5|3702
1664190300000|2022-09-26 11:05:00|4637.5|4636.5|4631|4629.5|4642.5|4641.5|4630|4628.5|2973
1664190600000|2022-09-26 11:10:00|4630.5|4629|4630|4629|4631|4630|4625.5|4624|4756
1664190900000|2022-09-26 11:15:00|4630.5|4629.5|4625.5|4624|4634|4632.5|4624|4623|3513
1664191200000|2022-09-26 11:20:00|4626|4624.5|4623|4621.5|4627.5|4626.5|4617|4616|5913
1664191500000|2022-09-26 11:25:00|4624|4622|4615|4613.5|4624.5|4623.5|4615|4613.5|60783
1664191800000|2022-09-26 11:30:00|4613|4612.5|4615.5|4614|4618.5|4617|4611|4610|6095
1664192100000|2022-09-26 11:35:00|4615|4614.5|4610.5|4609.5|4620|4618.5|4610|4608.5|4321
1664192400000|2022-09-26 11:40:00|4610|4609|4623.5|4622|4624|4622.5|4607.5|4606|4012
1664192700000|2022-09-26 11:45:00|4623|4622.5|4628|4627|4628|4627.5|4619.5|4618.5|3722
1664193000000|2022-09-26 11:50:00|4627.5|4626.5|4628|4627|4631|4630|4620|4618.5|4220
1664193300000|2022-09-26 11:55:00|4628.5|4627.5|4629|4627.5|4637|4636|4627|4626|4322
1664193600000|2022-09-26 12:00:00|4629.5|4628|4626|4625|4633|4631.5|4623|4622|7250
1664193900000|2022-09-26 12:05:00|4625.5|4624.5|4622.5|4622|4630|4629|4617|4615.5|5974
1664194200000|2022-09-26 12:10:00|4622|4620.5|4622.5|4621|4629.5|4628.5|4620.5|4619.5|4933
1664194500000|2022-09-26 12:15:00|4622|4620.5|4621.5|4620.5|4630|4629|4620.5|4619|3787
1664194800000|2022-09-26 12:20:00|4622|4621|4632|4631.5|4633.5|4633|4622|4621|4380
1664195100000|2022-09-26 12:25:00|4633|4632|4628|4626.5|4637|4636|4627.5|4625.5|3932
1664195400000|2022-09-26 12:30:00|4627.5|4626|4609.5|4608.5|4630.5|4630|4609|4608|4782
1664195700000|2022-09-26 12:35:00|4610.5|4609.5|4616.5|4615.5|4620|4619|4606|4605|4693
1664196000000|2022-09-26 12:40:00|4616|4616|4602.5|4601.5|4617.5|4616.5|4602.5|4601|16080
1664196300000|2022-09-26 12:45:00|4603.5|4602|4624.5|4623.5|4625|4624.5|4603.5|4602|9731
1664196600000|2022-09-26 12:50:00|4625.5|4625|4631|4629.5|4632|4630.5|4621.5|4620|6382
1664196900000|2022-09-26 12:55:00|4630.5|4630|4630.5|4629|4635|4634.5|4622.5|4622|4643
1664197200000|2022-09-26 13:00:00|4628.5|4627|4630.5|4629|4638|4637.5|4626.5|4625.5|46970
1664197500000|2022-09-26 13:05:00|4631|4629.5|4623|4621.5|4632.5|4631.5|4620.5|4619.5|5341
1664197800000|2022-09-26 13:10:00|4622.5|4620|4621.5|4620.5|4624|4623|4612|4610.5|5514
1664198100000|2022-09-26 13:15:00|4622|4621.5|4637|4635.5|4637.5|4636.5|4622|4621|4795
1664198400000|2022-09-26 13:20:00|4638.5|4636|4656|4654.5|4656.5|4655|4638.5|4636|5196
1664198700000|2022-09-26 13:25:00|4655.5|4654|4655.5|4654.5|4658.5|4658|4650.5|4649.5|8074
1664199000000|2022-09-26 13:30:00|4652.5|4651|4674.5|4673.5|4678|4676.5|4643|4642|18942
1664199300000|2022-09-26 13:35:00|4674|4671.5|4676|4675|4682|4680.5|4666|4665|17481
1664199600000|2022-09-26 13:40:00|4675.5|4674.5|4656.5|4655|4677.5|4676.5|4653|4652.5|17037
1664199900000|2022-09-26 13:45:00|4657|4656|4681.5|4681|4684.5|4683.5|4655|4653.5|15881
1664200200000|2022-09-26 13:50:00|4681|4680|4686|4685|4695.5|4694.5|4680|4678.5|13575
1664200500000|2022-09-26 13:55:00|4686.5|4685.5|4705|4703.5|4710.5|4710|4685|4684.5|17826
1664200800000|2022-09-26 14:00:00|4705.5|4704|4713.5|4713|4713.5|4713|4697|4696|19280
1664201100000|2022-09-26 14:05:00|4715|4714.5|4727.5|4726.5|4729|4728.5|4712.5|4712|21058
1664201400000|2022-09-26 14:10:00|4728|4727|4750.5|4750|4751.5|4750.5|4721.5|4720.5|18080
1664201700000|2022-09-26 14:15:00|4752.5|4751|4755.5|4754.5|4764|4763|4751|4750|23314
1664202000000|2022-09-26 14:20:00|4755|4753.5|4756.5|4755.5|4758.5|4758|4747.5|4747|23060
1664202300000|2022-09-26 14:25:00|4756|4754.5|4755.5|4755|4756.5|4755.5|4745|4744.5|20641
1664202600000|2022-09-26 14:30:00|4756.5|4756|4748.5|4747.5|4757|4756|4743.5|4742.5|14882
1664202900000|2022-09-26 14:35:00|4749|4748|4758.5|4757.5|4759.5|4759|4745|4744|15694
1664203200000|2022-09-26 14:40:00|4759|4758|4753.5|4752.5|4760.5|4760|4752.5|4751.5|12720
1664203500000|2022-09-26 14:45:00|4753|4752|4744|4743|4755|4754|4736|4735|14441
1664203800000|2022-09-26 14:50:00|4744.5|4743.5|4732.5|4731|4745.5|4744.5|4730|4729|13178
1664204100000|2022-09-26 14:55:00|4731.5|4730.5|4727|4725.5|4733|4732|4721.5|4720.5|11375
1664204400000|2022-09-26 15:00:00|4725.5|4725|4721.5|4720.5|4733.5|4733|4718.5|4717.5|13014
1664204700000|2022-09-26 15:05:00|4722|4721|4708|4707|4722|4721|4707.5|4706.5|16128
1664205000000|2022-09-26 15:10:00|4707|4706|4705|4704|4707.5|4706.5|4699|4697.5|14966
1664205300000|2022-09-26 15:15:00|4706|4704.5|4694.5|4693.5|4707|4706|4692|4691|13808
1664205600000|2022-09-26 15:20:00|4695|4694|4700|4699|4704.5|4703.5|4695|4693.5|15417
1664205900000|2022-09-26 15:25:00|4699.5|4698|4683|4680.5|4699.5|4698.5|4682|4679.5|79055
1664262000000|2022-09-27 07:00:00|4750.5|4745.5|4775.5|4773.5|4780|4776|4738.5|4736.5|16307
1664262300000|2022-09-27 07:05:00|4779|4774|4778.5|4776.5|4798.5|4794|4772|4769|12647
1664262600000|2022-09-27 07:10:00|4779.5|4777|4765|4763|4788|4786|4759|4756.5|10648
1664262900000|2022-09-27 07:15:00|4768|4766|4781|4779|4785.5|4784|4763.5|4762|12440
1664263200000|2022-09-27 07:20:00|4780.5|4780|4793.5|4791.5|4798|4795.5|4780|4779|6825
1664263500000|2022-09-27 07:25:00|4796|4792|4788.5|4786.5|4797|4794.5|4784.5|4783|8862
1664263800000|2022-09-27 07:30:00|4789.5|4788|4791|4789|4798.5|4797|4780.5|4780|12052
1664264100000|2022-09-27 07:35:00|4791.5|4789.5|4802|4800.5|4803|4801|4789.5|4788|7050
1664264400000|2022-09-27 07:40:00|4800.5|4799|4805.5|4804.5|4808.5|4807.5|4798|4797|4754
1664264700000|2022-09-27 07:45:00|4803.5|4802.5|4799|4798.5|4809|4807.5|4798.5|4797|5932
1664265000000|2022-09-27 07:50:00|4799.5|4799|4795|4794|4802.5|4801|4795|4794|3790
1664265300000|2022-09-27 07:55:00|4794|4793|4789.5|4788.5|4795.5|4795|4784.5|4782.5|4510
1664265600000|2022-09-27 08:00:00|4789|4787.5|4790|4789|4796|4795|4788|4787.5|3799
1664265900000|2022-09-27 08:05:00|4788.5|4789.5|4787.5|4786.5|4794|4792.5|4783.5|4782|3926
1664266200000|2022-09-27 08:10:00|4788|4788|4790|4789|4790|4789|4781.5|4780|3520
1664266500000|2022-09-27 08:15:00|4789|4788.5|4786.5|4785.5|4795.5|4794.5|4786|4784.5|4289
1664266800000|2022-09-27 08:20:00|4785.5|4784|4795.5|4794.5|4801|4800|4784.5|4783.5|3904
1664267100000|2022-09-27 08:25:00|4797.5|4796|4794|4792.5|4801|4800|4792|4790.5|7078
1664267400000|2022-09-27 08:30:00|4793.5|4791.5|4797|4795.5|4798.5|4797|4788.5|4787.5|4466
1664267700000|2022-09-27 08:35:00|4796|4794.5|4786.5|4785.5|4797|4795.5|4783|4781.5|4880
1664268000000|2022-09-27 08:40:00|4787.5|4786|4767.5|4767|4790|4788.5|4767.5|4766|4737
1664268300000|2022-09-27 08:45:00|4768.5|4766.5|4776|4775|4779.5|4778|4767|4766|4746
1664268600000|2022-09-27 08:50:00|4777.5|4776.5|4776|4775|4782.5|4781|4775.5|4774.5|4060
1664268900000|2022-09-27 08:55:00|4775|4774.5|4761.5|4761|4775.5|4774.5|4760|4758.5|3813
1664269200000|2022-09-27 09:00:00|4761|4760.5|4758.5|4757.5|4769.5|4768.5|4758.5|4757|3524
1664269500000|2022-09-27 09:05:00|4759.5|4759|4753.5|4752|4761|4760|4751|4750|4345
1664269800000|2022-09-27 09:10:00|4753|4752.5|4762|4760.5|4762|4760.5|4750|4749|4038
1664270100000|2022-09-27 09:15:00|4761.5|4760|4770|4769|4771|4769.5|4760|4759.5|2175
1664270400000|2022-09-27 09:20:00|4769.5|4768.5|4762.5|4761.5|4773|4772.5|4762.5|4761.5|3205
1664270700000|2022-09-27 09:25:00|4761|4759.5|4747|4746|4762.5|4761.5|4746.5|4745|4379
1664271000000|2022-09-27 09:30:00|4749.5|4748.5|4747|4746|4753.5|4752.5|4743|4742|3590
1664271300000|2022-09-27 09:35:00|4748.5|4747.5|4753|4751.5|4754|4753.5|4746|4745|2511
1664271600000|2022-09-27 09:40:00|4754|4753|4758.5|4757.5|4758.5|4757.5|4751|4750.5|4461
1664271900000|2022-09-27 09:45:00|4757.5|4757|4747.5|4746.5|4758.5|4757.5|4745|4744|4007
1664272200000|2022-09-27 09:50:00|4746|4744.5|4739|4738|4746|4744.5|4737.5|4736.5|2994
1664272500000|2022-09-27 09:55:00|4739.5|4738.5|4746|4745|4747|4746.5|4739|4738|4294
1664272800000|2022-09-27 10:00:00|4747|4744.5|4754.5|4753.5|4756.5|4755.5|4746|4744.5|2504
1664273100000|2022-09-27 10:05:00|4756|4755|4748.5|4747.5|4756|4755|4747|4746|3044
1664273400000|2022-09-27 10:10:00|4748|4747|4758|4757|4758|4757|4743|4742.5|2856
1664273700000|2022-09-27 10:15:00|4758.5|4757.5|4751.5|4750.5|4759|4758|4747|4745.5|2583
1664274000000|2022-09-27 10:20:00|4752|4751|4748.5|4747.5|4752.5|4751.5|4745.5|4744.5|4604
1664274300000|2022-09-27 10:25:00|4747.5|4746.5|4757.5|4757|4758|4757.5|4746.5|4746|6316
1664274600000|2022-09-27 10:30:00|4759|4758|4757.5|4756|4765|4764|4757.5|4756|7110
1664274900000|2022-09-27 10:35:00|4758|4757|4756|4755|4760.5|4759.5|4753|4752|4602
1664275200000|2022-09-27 10:40:00|4754|4753|4754.5|4753.5|4756.5|4755.5|4749.5|4748.5|5371
1664275500000|2022-09-27 10:45:00|4754|4752.5|4759.5|4758.5|4759.5|4758.5|4751.5|4750.5|3298
1664275800000|2022-09-27 10:50:00|4761|4760|4752.5|4751.5|4761|4760.5|4752.5|4751.5|3696
1664276100000|2022-09-27 10:55:00|4753|4752|4747.5|4747|4754|4753.5|4747.5|4747|2459
1664276400000|2022-09-27 11:00:00|4748.5|4748|4749|4748.5|4751|4750|4743.5|4743|4951
1664276700000|2022-09-27 11:05:00|4748.5|4747.5|4753|4752|4756|4755|4744.5|4743.5|3306
1664277000000|2022-09-27 11:10:00|4754|4753|4749|4748.5|4758.5|4757|4748.5|4748|2827
1664277300000|2022-09-27 11:15:00|4748.5|4748|4754|4753|4755|4754|4748.5|4747|4455
1664277600000|2022-09-27 11:20:00|4754.5|4753.5|4764.5|4763.5|4765|4764|4754|4753.5|5166
1664277900000|2022-09-27 11:25:00|4763.5|4763|4762.5|4761.5|4768|4767|4760.5|4759.5|4777
1664278200000|2022-09-27 11:30:00|4762|4761|4765.5|4764.5|4771|4770|4761|4760|5229
1664278500000|2022-09-27 11:35:00|4765|4763.5|4768|4767|4769|4768.5|4763.5|4762.5|4023
1664278800000|2022-09-27 11:40:00|4767.5|4767.5|4774.5|4774|4776.5|4775|4765|4764.5|5104
1664279100000|2022-09-27 11:45:00|4775|4774.5|4775.5|4774.5|4777.5|4776|4770.5|4769|6764
1664279400000|2022-09-27 11:50:00|4775|4774|4780|4779|4780|4779.5|4773|4772.5|4481
1664279700000|2022-09-27 11:55:00|4780.5|4779.5|4779.5|4779|4783.5|4782.5|4777|4775.5|6386
1664280000000|2022-09-27 12:00:00|4780|4777.5|4769.5|4768.5|4781.5|4781|4768.5|4767|5740
1664280300000|2022-09-27 12:05:00|4770.5|4769|4768.5|4767|4773.5|4772|4766.5|4765.5|3986
1664280600000|2022-09-27 12:10:00|4771|4767.5|4771|4770.5|4773.5|4772.5|4769.5|4767.5|3481
1664280900000|2022-09-27 12:15:00|4771.5|4771.5|4770|4768.5|4781|4780|4765.5|4764|5107
1664281200000|2022-09-27 12:20:00|4770.5|4769.5|4778.5|4777.5|4779.5|4778.5|4770|4769.5|5830
1664281500000|2022-09-27 12:25:00|4779|4778|4780.5|4779.5|4782.5|4781|4778|4777.5|5169
1664281800000|2022-09-27 12:30:00|4780|4779|4790.5|4789.5|4793|4792.5|4779|4777.5|4854
1664282100000|2022-09-27 12:35:00|4791|4790|4795.5|4794.5|4799.5|4798.5|4787|4786|6574
1664282400000|2022-09-27 12:40:00|4796|4795|4795.5|4794.5|4799.5|4798.5|4789|4788|6099
1664282700000|2022-09-27 12:45:00|4794.5|4793.5|4788.5|4787.5|4794.5|4793.5|4784|4783|7721
1664283000000|2022-09-27 12:50:00|4787.5|4787|4782|4780.5|4790.5|4789.5|4781.5|4780.5|3165
1664283300000|2022-09-27 12:55:00|4781.5|4779.5|4769.5|4768|4782|4781.5|4769.5|4768|6032
1664283600000|2022-09-27 13:00:00|4769|4767.5|4766|4765|4769|4768|4762.5|4761.5|6870
1664283900000|2022-09-27 13:05:00|4767|4766|4769.5|4769|4775|4774.5|4764|4763|6418
1664284200000|2022-09-27 13:10:00|4770|4770|4781|4780|4782.5|4781.5|4770|4769.5|5213
1664284500000|2022-09-27 13:15:00|4781.5|4781|4791|4790.5|4794|4793.5|4781|4780|6416
1664284800000|2022-09-27 13:20:00|4791.5|4791|4778.5|4777.5|4792|4791.5|4778|4777|5146
1664285100000|2022-09-27 13:25:00|4778|4777|4784|4782.5|4784|4783|4773.5|4773|10119
1664285400000|2022-09-27 13:30:00|4783.5|4782|4798.5|4797.5|4798.5|4797.5|4781|4779.5|17321
1664285700000|2022-09-27 13:35:00|4799.5|4798.5|4819.5|4817.5|4824.5|4823|4793|4791.5|21652
1664286000000|2022-09-27 13:40:00|4819|4818|4800.5|4799|4828|4827|4799.5|4798.5|57441
1664286300000|2022-09-27 13:45:00|4799.5|4800|4790.5|4789|4801.5|4800.5|4785.5|4783.5|14296
1664286600000|2022-09-27 13:50:00|4791|4790|4806.5|4805.5|4813|4812|4787.5|4786.5|11917
1664286900000|2022-09-27 13:55:00|4807.5|4807|4801|4799.5|4814|4813|4796.5|4794.5|9031
1664287200000|2022-09-27 14:00:00|4803.5|4801.5|4791.5|4791|4803.5|4802|4782.5|4781.5|25148
1664287500000|2022-09-27 14:05:00|4789.5|4790.5|4787|4786|4795.5|4794.5|4783.5|4782.5|14128
1664287800000|2022-09-27 14:10:00|4786.5|4785.5|4807|4806|4810|4809|4784.5|4783.5|13856
1664288100000|2022-09-27 14:15:00|4806.5|4805.5|4801.5|4800.5|4809.5|4808|4797.5|4796|10436
1664288400000|2022-09-27 14:20:00|4801|4800|4821|4819.5|4823|4822|4799.5|4799|9713
1664288700000|2022-09-27 14:25:00|4821.5|4820|4803.5|4802|4828|4827|4803.5|4802|10152
1664289000000|2022-09-27 14:30:00|4804.5|4803|4815|4814|4817|4816|4804.5|4803|13096
1664289300000|2022-09-27 14:35:00|4814.5|4813.5|4815.5|4814|4824|4823|4811.5|4810.5|16667
1664289600000|2022-09-27 14:40:00|4815|4813.5|4844|4842.5|4844.5|4843|4813.5|4813|19367
1664289900000|2022-09-27 14:45:00|4843.5|4842|4830|4828.5|4843.5|4843|4828|4827|13332
1664290200000|2022-09-27 14:50:00|4829.5|4829|4817.5|4817|4831|4830|4817.5|4816.5|33012
1664290500000|2022-09-27 14:55:00|4818|4816.5|4816.5|4815.5|4826.5|4826|4813|4812.5|11634
1664290800000|2022-09-27 15:00:00|4817|4816|4807.5|4806.5|4818.5|4818|4806.5|4805.5|9419
1664291100000|2022-09-27 15:05:00|4808|4807|4812|4811.5|4812|4811.5|4804|4803.5|10181
1664291400000|2022-09-27 15:10:00|4813|4812.5|4806.5|4805.5|4816|4815|4806|4805|10234
1664291700000|2022-09-27 15:15:00|4806|4806.5|4805|4804.5|4809|4808.5|4803.5|4803|11308
1664292000000|2022-09-27 15:20:00|4805.5|4804|4788.5|4788|4808.5|4807.5|4788|4787|16373
1664292300000|2022-09-27 15:25:00|4789.5|4789|4781|4779.5|4790.5|4789|4778.5|4777.5|18334
1664348400000|2022-09-28 07:00:00|4719.5|4714|4722|4718.5|4733|4729.5|4700.5|4697|54229
1664348700000|2022-09-28 07:05:00|4722.5|4719.5|4707.5|4705.5|4729|4725.5|4697|4696|17745
1664349000000|2022-09-28 07:10:00|4708|4705|4700|4698|4715|4712|4697|4695|15782
1664349300000|2022-09-28 07:15:00|4699|4698.5|4716|4714|4719.5|4717.5|4699|4697|12065
1664349600000|2022-09-28 07:20:00|4717|4714.5|4686|4684.5|4717|4715.5|4684|4683|17069
1664349900000|2022-09-28 07:25:00|4686.5|4685|4682.5|4681|4688.5|4687.5|4673|4672.5|14001
1664350200000|2022-09-28 07:30:00|4683|4680.5|4694|4692|4702.5|4701.5|4672.5|4671|8267
1664350500000|2022-09-28 07:35:00|4695.5|4693.5|4705.5|4703.5|4705.5|4704.5|4687|4685.5|11048
1664350800000|2022-09-28 07:40:00|4705|4704|4726.5|4724.5|4726.5|4724.5|4703.5|4702.5|10704
1664351100000|2022-09-28 07:45:00|4726|4723.5|4722|4720.5|4732.5|4731.5|4720|4718.5|8904
1664351400000|2022-09-28 07:50:00|4723.5|4721.5|4743.5|4742|4744|4743|4721|4719.5|6785
1664351700000|2022-09-28 07:55:00|4741|4739.5|4731|4729.5|4747|4744.5|4730.5|4729|2928
1664352000000|2022-09-28 08:00:00|4732.5|4730.5|4725|4723.5|4734|4732.5|4725|4723.5|15731
1664352300000|2022-09-28 08:05:00|4724.5|4723|4719.5|4717.5|4730|4728.5|4718|4716.5|5797
1664352600000|2022-09-28 08:10:00|4720.5|4718|4721.5|4720|4728|4726.5|4719.5|4717.5|4515
1664352900000|2022-09-28 08:15:00|4720.5|4720.5|4719|4718|4727.5|4727|4715|4713.5|5174
1664353200000|2022-09-28 08:20:00|4719.5|4718.5|4738|4737|4740|4738.5|4719.5|4718|6171
1664353500000|2022-09-28 08:25:00|4739.5|4738|4732|4730.5|4743.5|4742.5|4724|4722.5|6384
1664353800000|2022-09-28 08:30:00|4731|4729.5|4719.5|4717.5|4733.5|4731|4712.5|4710.5|2886
1664354100000|2022-09-28 08:35:00|4720.5|4718|4717.5|4715.5|4729|4727|4716|4714.5|1303
1664354400000|2022-09-28 08:40:00|4716.5|4715|4714|4712|4719|4717|4706.5|4704|2475
1664354700000|2022-09-28 08:45:00|4714.5|4712.5|4723|4721|4725|4723.5|4712.5|4711|2113
1664355000000|2022-09-28 08:50:00|4722.5|4721.5|4725|4723|4725|4723|4722.5|4721|293
1664355300000|2022-09-28 08:55:00|4750|4747.5|4746|4744.5|4750|4748.5|4737|4736|14331
1664355600000|2022-09-28 09:00:00|4745.5|4744|4726.5|4724.5|4747|4746|4720.5|4718.5|8222
1664355900000|2022-09-28 09:05:00|4726|4722|4712|4710.5|4726|4725|4710.5|4708.5|6750
1664356200000|2022-09-28 09:10:00|4710.5|4710|4702|4701.5|4714.5|4713|4701|4699.5|4502
1664356500000|2022-09-28 09:15:00|4703|4701|4699|4697.5|4707|4705|4694|4692.5|10147
1664356800000|2022-09-28 09:20:00|4698.5|4696|4694|4692|4701|4699|4689.5|4688.5|5663
1664357100000|2022-09-28 09:25:00|4694.5|4692.5|4697|4696|4700|4699|4690|4689|7129
1664357400000|2022-09-28 09:30:00|4696.5|4695.5|4715|4714|4716|4715|4696.5|4695.5|10113
1664357700000|2022-09-28 09:35:00|4714.5|4711.5|4708.5|4707|4717.5|4716|4702|4701|6232
1664358000000|2022-09-28 09:40:00|4709|4707.5|4718.5|4717.5|4720|4719.5|4707|4705.5|3788
1664358300000|2022-09-28 09:45:00|4719.5|4718.5|4706|4705.5|4721.5|4720.5|4705|4703|7446
1664358600000|2022-09-28 09:50:00|4707|4706|4718.5|4717.5|4718.5|4717.5|4703.5|4702.5|5291
1664358900000|2022-09-28 09:55:00|4718|4716.5|4706.5|4705.5|4718.5|4717|4706|4705.5|8679
1664359200000|2022-09-28 10:00:00|4707.5|4706.5|4712|4710.5|4750|4749|4700|4698.5|17223
1664359500000|2022-09-28 10:05:00|4713|4711|4733|4732|4733.5|4732|4703|4701.5|13751
1664359800000|2022-09-28 10:10:00|4730|4732.5|4758.5|4756.5|4759.5|4757.5|4727|4725.5|7414
1664360100000|2022-09-28 10:15:00|4759|4752.5|4772.5|4771.5|4772.5|4771.5|4752|4750|8607
1664360400000|2022-09-28 10:20:00|4772|4769.5|4768.5|4767|4772.5|4771.5|4761|4758.5|8214
1664360700000|2022-09-28 10:25:00|4770.5|4768.5|4764|4762.5|4771.5|4770|4745.5|4744|8888
1664361000000|2022-09-28 10:30:00|4764.5|4762|4760|4758|4765|4763.5|4749|4747.5|6376
1664361300000|2022-09-28 10:35:00|4759.5|4759|4783|4782|4785.5|4784|4759|4758|9202
1664361600000|2022-09-28 10:40:00|4784|4782.5|4796|4794.5|4796.5|4795|4780.5|4778.5|12147
1664361900000|2022-09-28 10:45:00|4796.5|4795|4789|4788|4796.5|4795|4781.5|4780.5|22335
1664362200000|2022-09-28 10:50:00|4790|4789|4792.5|4790.5|4802|4800|4786|4784.5|7602
1664362500000|2022-09-28 10:55:00|4792|4793|4789.5|4788|4802|4800.5|4784.5|4783.5|10669
1664362800000|2022-09-28 11:00:00|4790|4789|4798.5|4797|4806|4804.5|4788|4787|5349
1664363100000|2022-09-28 11:05:00|4798|4796.5|4805.5|4804|4806.5|4805|4795.5|4794.5|7762
1664363400000|2022-09-28 11:10:00|4804.5|4803.5|4808.5|4807|4815|4813.5|4798.5|4797.5|5003
1664363700000|2022-09-28 11:15:00|4807.5|4806|4815.5|4813.5|4815.5|4814|4805|4804|6401
1664364000000|2022-09-28 11:20:00|4816.5|4815|4805.5|4804.5|4816.5|4815|4798.5|4797.5|26059
1664364300000|2022-09-28 11:25:00|4806|4806|4799|4797.5|4809|4807.5|4799|4797.5|3617
1664364600000|2022-09-28 11:30:00|4800|4798.5|4806.5|4804.5|4816.5|4814.5|4798.5|4797.5|5274
1664364900000|2022-09-28 11:35:00|4807|4805.5|4786|4785|4808.5|4807|4785|4784.5|29151
1664365200000|2022-09-28 11:40:00|4785.5|4785.5|4797|4796|4799|4797.5|4785.5|4784.5|5611
1664365500000|2022-09-28 11:45:00|4796.5|4795|4789.5|4787.5|4799|4798|4782|4780.5|6924
1664365800000|2022-09-28 11:50:00|4790|4788|4802|4800.5|4802|4800.5|4786|4785|6378
1664366100000|2022-09-28 11:55:00|4801.5|4801.5|4798|4797|4804.5|4803|4788|4786.5|5279
1664366400000|2022-09-28 12:00:00|4798.5|4796|4807|4805.5|4813.5|4811.5|4797|4796|4754
1664366700000|2022-09-28 12:05:00|4806.5|4806|4807.5|4806|4820.5|4819|4805|4804|3682
1664367000000|2022-09-28 12:10:00|4806.5|4805|4808|4807.5|4812.5|4811|4801.5|4800.5|4599
1664367300000|2022-09-28 12:15:00|4807.5|4806.5|4811.5|4810|4812|4811|4796|4794.5|4709
1664367600000|2022-09-28 12:20:00|4813.5|4812|4827|4825.5|4830|4828.5|4813.5|4812|6005
1664367900000|2022-09-28 12:25:00|4827.5|4823|4822.5|4820.5|4831.5|4829.5|4813.5|4812.5|4569
1664368200000|2022-09-28 12:30:00|4821.5|4820|4837.5|4836|4839|4837.5|4819|4818|7792
1664368500000|2022-09-28 12:35:00|4837|4835|4829|4828|4839.5|4838|4829|4828|5871
1664368800000|2022-09-28 12:40:00|4830|4828.5|4828.5|4827|4833.5|4832|4825.5|4824|7596
1664369100000|2022-09-28 12:45:00|4829.5|4828|4827|4826|4833|4831.5|4820|4818.5|8021
1664369400000|2022-09-28 12:50:00|4827.5|4826.5|4832|4830.5|4837|4835.5|4825.5|4825|7134
1664369700000|2022-09-28 12:55:00|4831|4829.5|4828|4826.5|4833.5|4832.5|4825|4824|4996
1664370000000|2022-09-28 13:00:00|4827|4825.5|4824.5|4823.5|4835.5|4834.5|4819.5|4818.5|27174
1664370300000|2022-09-28 13:05:00|4825|4822|4818.5|4817|4832.5|4831|4817|4815.5|6521
1664370600000|2022-09-28 13:10:00|4819|4817.5|4829|4828|4830|4828.5|4810.5|4809.5|6149
1664370900000|2022-09-28 13:15:00|4829.5|4828.5|4837.5|4836.5|4843|4842|4829.5|4828|5006
1664371200000|2022-09-28 13:20:00|4836|4834.5|4842|4840.5|4844|4843|4831|4830|6733
1664371500000|2022-09-28 13:25:00|4842.5|4841|4836|4834|4849.5|4848.5|4836|4834|7693
1664371800000|2022-09-28 13:30:00|4836.5|4835.5|4843|4841.5|4850.5|4849|4831|4830.5|15474
1664372100000|2022-09-28 13:35:00|4844.5|4842|4869.5|4868|4872|4870.5|4842|4841|20383
1664372400000|2022-09-28 13:40:00|4868.5|4869|4881|4880|4881.5|4881|4861.5|4860.5|23498
1664372700000|2022-09-28 13:45:00|4880.5|4879.5|4881.5|4880.5|4887.5|4887|4872.5|4871|11422
1664373000000|2022-09-28 13:50:00|4881|4880|4884.5|4883|4887.5|4886.5|4877|4875.5|13630
1664373300000|2022-09-28 13:55:00|4885|4883.5|4885|4884|4887.5|4887|4880|4879|40793
1664373600000|2022-09-28 14:00:00|4884.5|4883|4880|4879|4888.5|4887|4872.5|4871|12541
1664373900000|2022-09-28 14:05:00|4881.5|4880.5|4861.5|4860.5|4883.5|4883|4861.5|4860.5|20278
1664374200000|2022-09-28 14:10:00|4861|4860|4883|4882|4886.5|4885|4860.5|4860|13735
1664374500000|2022-09-28 14:15:00|4882.5|4881.5|4878.5|4877|4882.5|4881.5|4868|4867|12520
1664374800000|2022-09-28 14:20:00|4878|4876.5|4879|4878|4882.5|4881|4875.5|4874.5|30854
1664375100000|2022-09-28 14:25:00|4878.5|4877.5|4872.5|4871.5|4879|4878|4866.5|4865.5|11777
1664375400000|2022-09-28 14:30:00|4873.5|4872|4869|4868|4875.5|4875|4866.5|4865.5|53854
1664375700000|2022-09-28 14:35:00|4868.5|4867.5|4858|4857|4872|4871.5|4857.5|4856.5|53689
1664376000000|2022-09-28 14:40:00|4857.5|4856.5|4857|4856|4863.5|4862|4844|4843|10102
1664376300000|2022-09-28 14:45:00|4856|4855.5|4866.5|4865.5|4866.5|4865.5|4851|4850|51612
1664376600000|2022-09-28 14:50:00|4866|4865|4868.5|4867|4872.5|4871|4860.5|4859.5|9184
1664376900000|2022-09-28 14:55:00|4868|4867.5|4858.5|4857.5|4870|4869|4853.5|4852.5|7261
1664377200000|2022-09-28 15:00:00|4860|4858.5|4869|4868|4875|4874|4856|4855|8240
1664377500000|2022-09-28 15:05:00|4868.5|4866|4866.5|4865|4872.5|4871.5|4864|4862.5|10098
1664377800000|2022-09-28 15:10:00|4866|4865.5|4869.5|4868.5|4873|4872|4862.5|4862|16997
1664378100000|2022-09-28 15:15:00|4870|4869|4875|4874|4877|4876|4868|4867|9881
1664378400000|2022-09-28 15:20:00|4874|4873|4871.5|4870.5|4880.5|4880|4871|4870.5|7960
1664378700000|2022-09-28 15:25:00|4871|4870|4862|4859|4873|4872.5|4856.5|4855.5|16343
1664434800000|2022-09-29 07:00:00|4802.5|4779.5|4805|4802|4818|4814|4798.5|4779.5|15550
1664435100000|2022-09-29 07:05:00|4807|4802.5|4778.5|4775.5|4807.5|4805|4778|4775.5|14058
1664435400000|2022-09-29 07:10:00|4777.5|4776|4754|4751|4778.5|4776|4750.5|4747.5|11051
1664435700000|2022-09-29 07:15:00|4754.5|4751.5|4733.5|4732|4754.5|4752|4730|4727.5|7700
1664436000000|2022-09-29 07:20:00|4733|4732.5|4737.5|4735|4742.5|4740.5|4724|4722|28133
1664436300000|2022-09-29 07:25:00|4737|4735.5|4720.5|4718|4742|4740|4714|4712.5|12426
1664436600000|2022-09-29 07:30:00|4721|4719.5|4711.5|4710|4721|4719.5|4708.5|4707|14318
1664436900000|2022-09-29 07:35:00|4712|4711.5|4707|4705.5|4714|4712.5|4700.5|4699.5|16770
1664437200000|2022-09-29 07:40:00|4706.5|4704.5|4714|4713|4718|4717|4701.5|4700|10720
1664437500000|2022-09-29 07:45:00|4713.5|4711|4708.5|4707|4714.5|4712.5|4699|4697.5|29338
1664437800000|2022-09-29 07:50:00|4708|4706.5|4714.5|4713.5|4716|4714.5|4701.5|4700|7605
1664438100000|2022-09-29 07:55:00|4715|4714|4724.5|4723|4733|4731.5|4713.5|4712|7840
1664438400000|2022-09-29 08:00:00|4724|4721.5|4732|4731|4732|4731|4714.5|4713|9186
1664438700000|2022-09-29 08:05:00|4731.5|4730.5|4746|4744|4746.5|4744.5|4730|4728.5|28799
1664439000000|2022-09-29 08:10:00|4743.5|4744.5|4738.5|4737|4747|4745.5|4734|4733.5|6199
1664439300000|2022-09-29 08:15:00|4741.5|4737.5|4734.5|4733|4743|4741|4727.5|4725.5|5753
1664439600000|2022-09-29 08:20:00|4734|4733.5|4723|4721.5|4739.5|4739|4720.5|4720|5506
1664439900000|2022-09-29 08:25:00|4722.5|4721|4725|4723|4729.5|4729|4720.5|4719|3806
1664440200000|2022-09-29 08:30:00|4724|4722|4734|4732|4735.5|4734|4719|4718|6776
1664440500000|2022-09-29 08:35:00|4735|4732.5|4724.5|4723.5|4735.5|4733.5|4715.5|4714|3770
1664440800000|2022-09-29 08:40:00|4725.5|4724|4753|4751.5|4755|4753|4725|4723.5|4097
1664441100000|2022-09-29 08:45:00|4754|4752|4774|4772.5|4775|4774|4750|4748.5|7765
1664441400000|2022-09-29 08:50:00|4773.5|4771|4773.5|4772|4781.5|4779|4769.5|4767.5|7706
1664441700000|2022-09-29 08:55:00|4771.5|4769.5|4774.5|4772.5|4779.5|4777.5|4767|4765|8412
1664442000000|2022-09-29 09:00:00|4782.5|4781.5|4786.5|4785|4793.5|4791.5|4779.5|4777|5274
1664442300000|2022-09-29 09:05:00|4785|4784|4807.5|4805.5|4808.5|4806.5|4778|4777|8278
1664442600000|2022-09-29 09:10:00|4806.5|4805|4819|4816.5|4822.5|4821|4800|4798|5944
1664442900000|2022-09-29 09:15:00|4818.5|4817.5|4811|4809.5|4827.5|4826|4811|4809.5|6673
1664443200000|2022-09-29 09:20:00|4810.5|4810|4822.5|4821.5|4823|4822|4800.5|4798.5|6922
1664443500000|2022-09-29 09:25:00|4822|4821|4830.5|4828.5|4838.5|4837.5|4818.5|4817|5351
1664443800000|2022-09-29 09:30:00|4831|4829|4831|4829|4838|4836|4824|4822.5|35443
1664444100000|2022-09-29 09:35:00|4830|4828.5|4833.5|4833|4833.5|4833|4823|4821.5|4343
1664444400000|2022-09-29 09:40:00|4836.5|4835.5|4860.5|4858.5|4861.5|4860|4835.5|4834.5|9346
1664444700000|2022-09-29 09:45:00|4861.5|4859.5|4869.5|4868|4872|4871.5|4847|4845|15283
1664445000000|2022-09-29 09:50:00|4870|4870|4897|4896|4900|4899|4856|4854|12385
1664445300000|2022-09-29 09:55:00|4895|4894|4897.5|4895.5|4897.5|4895.5|4883.5|4881.5|6248
1664445600000|2022-09-29 10:00:00|4898|4894.5|4887.5|4886|4915.5|4914|4884.5|4883.5|20065
1664445900000|2022-09-29 10:05:00|4887|4886.5|4908.5|4907|4913|4911|4887|4886|9587
1664446200000|2022-09-29 10:10:00|4909|4906.5|4900|4898.5|4915|4913.5|4898.5|4897|7323
1664446500000|2022-09-29 10:15:00|4902.5|4899|4918.5|4917|4920|4918.5|4900.5|4899|10289
1664446800000|2022-09-29 10:20:00|4918|4917.5|4935.5|4934.5|4935.5|4934.5|4917|4915|7181
1664447100000|2022-09-29 10:25:00|4935|4934|4925.5|4924.5|4943.5|4942.5|4925|4924.5|11900
1664447400000|2022-09-29 10:30:00|4927|4925|4925|4923.5|4927.5|4926|4910|4908.5|7407
1664447700000|2022-09-29 10:35:00|4930|4928|4944.5|4943.5|4946|4944.5|4927.5|4926|6356
1664448000000|2022-09-29 10:40:00|4945.5|4944|4946|4944.5|4950.5|4949|4940.5|4939.5|7490
1664448300000|2022-09-29 10:45:00|4945.5|4945.5|4948.5|4947|4950|4948.5|4941.5|4939.5|6670
1664448600000|2022-09-29 10:50:00|4947.5|4946|4952|4951|4957|4955.5|4944.5|4943|6768
1664448900000|2022-09-29 10:55:00|4951.5|4950|4950|4948.5|4955|4953.5|4948|4946.5|6925
1664449200000|2022-09-29 11:00:00|4949|4949|4942.5|4941.5|4952.5|4951.5|4940|4938|6973
1664449500000|2022-09-29 11:05:00|4943|4941|4946|4944.5|4950.5|4949|4941.5|4940|6577
1664449800000|2022-09-29 11:10:00|4948|4945|4958.5|4957|4958.5|4957.5|4938|4936.5|48132
1664450100000|2022-09-29 11:15:00|4957.5|4956|4961.5|4960.5|4962|4961.5|4955.5|4955|4493
1664450400000|2022-09-29 11:20:00|4961|4959|4960|4958.5|4964.5|4963.5|4957|4956|4684
1664450700000|2022-09-29 11:25:00|4959|4959|4959|4957.5|4962.5|4961.5|4952.5|4951.5|8588
1664451000000|2022-09-29 11:30:00|4959.5|4958.5|4944|4942|4965|4963.5|4944|4942|9500
1664451300000|2022-09-29 11:35:00|4943|4942.5|4939.5|4938.5|4947.5|4946|4937|4935.5|28024
1664451600000|2022-09-29 11:40:00|4938|4937|4967.5|4966.5|4967.5|4966.5|4938|4937|19815
1664451900000|2022-09-29 11:45:00|4967|4965.5|4962|4960.5|4973.5|4971.5|4961|4960|6402
1664452200000|2022-09-29 11:50:00|4961|4961|4968|4967|4972|4970.5|4960|4958.5|6411
1664452500000|2022-09-29 11:55:00|4968.5|4967.5|4956|4954.5|4969.5|4968|4953|4951.5|6285
1664452800000|2022-09-29 12:00:00|4956.5|4955|4947.5|4946.5|4966|4964.5|4946.5|4945|79463
1664453100000|2022-09-29 12:05:00|4950|4947|4949|4947.5|4951.5|4950|4936|4934|5685
1664453400000|2022-09-29 12:10:00|4950.5|4949|4952|4951|4958.5|4957.5|4944|4942.5|4903
1664453700000|2022-09-29 12:15:00|4954|4952.5|4960.5|4958.5|4961|4960|4946.5|4944.5|6424
1664454000000|2022-09-29 12:20:00|4961|4959|4964.5|4963.5|4967|4965.5|4953.5|4952|32706
1664454300000|2022-09-29 12:25:00|4965.5|4964|4958.5|4956.5|4966|4964.5|4958|4956.5|8224
1664454600000|2022-09-29 12:30:00|4958|4956|4940|4939|4961|4960|4938.5|4937.5|5906
1664454900000|2022-09-29 12:35:00|4940.5|4941.5|4927.5|4926|4943|4942|4926|4924|6164
1664455200000|2022-09-29 12:40:00|4927|4926.5|4923|4921|4927.5|4926.5|4918.5|4917.5|7924
1664455500000|2022-09-29 12:45:00|4922.5|4921.5|4924.5|4923.5|4929|4928|4920.5|4919|6549
1664455800000|2022-09-29 12:50:00|4924|4923|4927.5|4925.5|4940.5|4938.5|4921.5|4921|4343
1664456100000|2022-09-29 12:55:00|4929|4926|4926|4924.5|4937|4936|4925.5|4924|4870
1664456400000|2022-09-29 13:00:00|4928.5|4927|4927|4925.5|4939|4937.5|4925|4923.5|7113
1664456700000|2022-09-29 13:05:00|4928.5|4927|4927|4925.5|4929.5|4928.5|4922.5|4921|10894
1664457000000|2022-09-29 13:10:00|4925|4923.5|4913.5|4912.5|4930|4929|4911.5|4910.5|9129
1664457300000|2022-09-29 13:15:00|4912|4911|4915|4913|4917|4916|4910|4908.5|10424
1664457600000|2022-09-29 13:20:00|4915.5|4913.5|4910.5|4910|4915.5|4914|4900|4898.5|6150
1664457900000|2022-09-29 13:25:00|4911.5|4911|4900.5|4899|4916.5|4915.5|4900.5|4899|13931
1664458200000|2022-09-29 13:30:00|4900|4899.5|4900.5|4899.5|4908.5|4907.5|4888.5|4887.5|32446
1664458500000|2022-09-29 13:35:00|4900|4898.5|4899|4897.5|4905|4904|4891|4889.5|13001
1664458800000|2022-09-29 13:40:00|4898.5|4898.5|4877|4876|4903|4902.5|4875.5|4875|12474
1664459100000|2022-09-29 13:45:00|4877.5|4876.5|4872|4871.5|4885.5|4884|4870.5|4870|14346
1664459400000|2022-09-29 13:50:00|4871|4870|4879|4878|4886.5|4885|4868.5|4866.5|9132
1664459700000|2022-09-29 13:55:00|4878.5|4878.5|4871.5|4870|4886.5|4886|4869.5|4867.5|9800
1664460000000|2022-09-29 14:00:00|4869.5|4869|4869|4868.5|4875|4874|4864|4863|14773
1664460300000|2022-09-29 14:05:00|4870|4869.5|4876.5|4875.5|4885|4884|4870|4869.5|778669
1664460600000|2022-09-29 14:10:00|4877|4876|4860|4859.5|4884|4883|4857|4856|15436
1664460900000|2022-09-29 14:15:00|4859.5|4859|4854|4853|4862|4860.5|4853.5|4852|12995
1664461200000|2022-09-29 14:20:00|4853.5|4852.5|4849.5|4848.5|4862|4860.5|4848|4846.5|11918
1664461500000|2022-09-29 14:25:00|4849|4848|4862|4860.5|4866|4865.5|4849|4848|48723
1664461800000|2022-09-29 14:30:00|4860|4861|4836|4834.5|4860|4861|4834|4833|9726
1664462100000|2022-09-29 14:35:00|4836.5|4835|4840.5|4839.5|4843|4842|4831.5|4830|9956
1664462400000|2022-09-29 14:40:00|4840|4839|4844|4843|4847|4846|4839|4837.5|54702
1664462700000|2022-09-29 14:45:00|4844.5|4843.5|4847.5|4846.5|4851.5|4850|4839.5|4839|10243
1664463000000|2022-09-29 14:50:00|4848|4846|4865|4864|4871|4869.5|4846.5|4846|8679
1664463300000|2022-09-29 14:55:00|4865.5|4864.5|4860.5|4859|4870|4869|4859.5|4858|11775
1664463600000|2022-09-29 15:00:00|4859|4858|4861.5|4861|4867|4866|4857|4856|17858
1664463900000|2022-09-29 15:05:00|4862|4861.5|4884.5|4884|4884.5|4884|4858.5|4857|16140
1664464200000|2022-09-29 15:10:00|4885.5|4884.5|4890.5|4889.5|4891.5|4890.5|4880|4879|15633
1664464500000|2022-09-29 15:15:00|4891.5|4890.5|4889|4887|4894.5|4893.5|4887|4885.5|12495
1664464800000|2022-09-29 15:20:00|4889.5|4888.5|4886.5|4886|4893|4892.5|4881.5|4880.5|18034
1664465100000|2022-09-29 15:25:00|4886|4885|4889|4887.5|4897|4895.5|4886|4885|17661
1664521200000|2022-09-30 07:00:00|4886|4882.5|4897|4894|4897|4894.5|4880.5|4871|7657
1664521500000|2022-09-30 07:05:00|4896.5|4893.5|4906.5|4904.5|4911|4908|4896|4893.5|9867
1664521800000|2022-09-30 07:10:00|4906|4904|4893.5|4892|4909|4906.5|4888|4886|8567
1664522100000|2022-09-30 07:15:00|4892|4890.5|4898.5|4897|4900.5|4899|4881|4879|9493
1664522400000|2022-09-30 07:20:00|4899|4898.5|4902.5|4901|4914.5|4912.5|4899|4898|8222
1664522700000|2022-09-30 07:25:00|4902|4900|4894|4892.5|4907|4906|4890|4888.5|6341
1664523000000|2022-09-30 07:30:00|4893.5|4892|4898|4897|4902.5|4900.5|4889.5|4888|4368
1664523300000|2022-09-30 07:35:00|4898.5|4895|4878.5|4877|4898.5|4896|4874.5|4873|7740
1664523600000|2022-09-30 07:40:00|4880|4877.5|4867.5|4866|4884|4883|4866|4864.5|8484
1664523900000|2022-09-30 07:45:00|4868.5|4867|4874|4873|4876.5|4874.5|4859.5|4858|10169
1664524200000|2022-09-30 07:50:00|4873.5|4872|4872.5|4870.5|4878|4876|4868.5|4867|5080
1664524500000|2022-09-30 07:55:00|4873|4871.5|4882.5|4881|4886.5|4884.5|4872.5|4871.5|6563
1664524800000|2022-09-30 08:00:00|4884|4882.5|4886.5|4885.5|4888.5|4887|4881|4879|7953
1664525100000|2022-09-30 08:05:00|4886|4885|4872.5|4872|4890.5|4889|4870|4869.5|10722
1664525400000|2022-09-30 08:10:00|4874|4872.5|4889.5|4888.5|4891|4889.5|4874|4872.5|4532
1664525700000|2022-09-30 08:15:00|4890.5|4889|4901.5|4900|4902.5|4901|4887.5|4886.5|6933
1664526000000|2022-09-30 08:20:00|4902|4900.5|4907|4906|4907|4906|4894.5|4893|3897
1664526300000|2022-09-30 08:25:00|4905|4904|4912|4911|4912.5|4911|4897.5|4896.5|3211
1664526600000|2022-09-30 08:30:00|4912.5|4912|4917|4916|4918|4916|4902|4901|5562
1664526900000|2022-09-30 08:35:00|4915.5|4914|4909.5|4908.5|4917.5|4916|4901|4899.5|6761
1664527200000|2022-09-30 08:40:00|4909|4908|4906|4904.5|4916|4914.5|4902|4900.5|6939
1664527500000|2022-09-30 08:45:00|4905.5|4904|4914.5|4913.5|4918.5|4916.5|4903.5|4902|5047
1664527800000|2022-09-30 08:50:00|4913.5|4912.5|4917|4916|4923|4921|4911.5|4910|4920
1664528100000|2022-09-30 08:55:00|4915|4915.5|4918|4916.5|4920.5|4919|4911|4910|2545
1664528400000|2022-09-30 09:00:00|4916.5|4916|4916.5|4915|4920.5|4919.5|4913.5|4911.5|2359
1664528700000|2022-09-30 09:05:00|4916|4913.5|4907.5|4906.5|4920.5|4918.5|4901.5|4900.5|3867
1664529000000|2022-09-30 09:10:00|4908.5|4907|4914|4912.5|4914|4913|4902.5|4901|4892
1664529300000|2022-09-30 09:15:00|4913.5|4913|4921.5|4920|4923|4922|4913|4912|8435
1664529600000|2022-09-30 09:20:00|4920|4918.5|4924|4923|4924.5|4924|4916|4914.5|6928
1664529900000|2022-09-30 09:25:00|4925|4923.5|4914.5|4913.5|4926|4924.5|4912|4911.5|415560
1664530200000|2022-09-30 09:30:00|4913|4911.5|4917|4915.5|4922|4921|4911|4909.5|8962
1664530500000|2022-09-30 09:35:00|4918.5|4916|4909.5|4908.5|4920.5|4919.5|4906|4904.5|5705
1664530800000|2022-09-30 09:40:00|4908.5|4907|4909.5|4908|4909.5|4908.5|4901.5|4900.5|4167
1664531100000|2022-09-30 09:45:00|4909|4907.5|4903.5|4902|4916|4915|4903|4901.5|4356
1664531400000|2022-09-30 09:50:00|4904|4901.5|4905.5|4904.5|4910|4909|4903|4901.5|2487
1664531700000|2022-09-30 09:55:00|4905|4905|4898.5|4897.5|4907|4906|4898.5|4897.5|3987
1664532000000|2022-09-30 10:00:00|4898|4896|4901|4899.5|4903.5|4902|4894.5|4893|7441
1664532300000|2022-09-30 10:05:00|4901.5|4900|4897|4896|4901.5|4900|4894|4892.5|45409
1664532600000|2022-09-30 10:10:00|4896|4894.5|4906.5|4905.5|4907|4905.5|4894.5|4893|4388
1664532900000|2022-09-30 10:15:00|4907|4905|4902.5|4901.5|4908.5|4908|4901|4899.5|4596
1664533200000|2022-09-30 10:20:00|4902|4901|4900.5|4899.5|4904|4902.5|4893.5|4892.5|4589
1664533500000|2022-09-30 10:25:00|4900|4898.5|4906|4905|4911|4910|4897|4896|5385
1664533800000|2022-09-30 10:30:00|4905.5|4904.5|4901.5|4900|4905.5|4904.5|4898.5|4897|4191
1664534100000|2022-09-30 10:35:00|4902|4901|4915|4914|4918.5|4917.5|4902|4900.5|3488
1664534400000|2022-09-30 10:40:00|4913.5|4912|4909.5|4908|4915|4913.5|4904.5|4903|5010
1664534700000|2022-09-30 10:45:00|4909|4906.5|4910.5|4910|4912|4910.5|4903|4902|4678
1664535000000|2022-09-30 10:50:00|4909.5|4908|4900|4898|4909.5|4908.5|4896.5|4895.5|6312
1664535300000|2022-09-30 10:55:00|4900.5|4899.5|4911.5|4909.5|4911.5|4910|4893.5|4892.5|46612
1664535600000|2022-09-30 11:00:00|4912|4910.5|4903|4902|4916.5|4915|4903|4902|2754
1664535900000|2022-09-30 11:05:00|4901.5|4902.5|4893.5|4892|4907|4905.5|4893|4891|4254
1664536200000|2022-09-30 11:10:00|4892|4890.5|4892|4891|4897|4895|4885.5|4884.5|3867
1664536500000|2022-09-30 11:15:00|4892.5|4891.5|4883|4881.5|4896|4895|4881|4880.5|4812
1664536800000|2022-09-30 11:20:00|4882.5|4881|4885|4884|4885|4884|4878.5|4878|1865
1664537100000|2022-09-30 11:25:00|4884.5|4883.5|4865|4863.5|4885|4884|4861.5|4860.5|4859
1664537400000|2022-09-30 11:30:00|4865.5|4864.5|4860|4859|4865.5|4864.5|4856|4855|3026
1664537700000|2022-09-30 11:35:00|4861.5|4860.5|4863|4862|4865.5|4864.5|4850.5|4849.5|7683
1664538000000|2022-09-30 11:40:00|4862|4860.5|4859|4858|4869|4867.5|4859|4858|3057
1664538300000|2022-09-30 11:45:00|4858.5|4857.5|4859.5|4858.5|4859.5|4858.5|4854|4852.5|3622
1664538600000|2022-09-30 11:50:00|4860.5|4857.5|4851|4850|4863|4861.5|4850|4849|4587
1664538900000|2022-09-30 11:55:00|4850|4848|4850.5|4849|4859|4857.5|4847|4846|2962
1664539200000|2022-09-30 12:00:00|4850|4848.5|4849.5|4848.5|4861|4859.5|4849.5|4848|4254
1664539500000|2022-09-30 12:05:00|4849|4848|4838|4837|4849.5|4848|4836|4835|3861
1664539800000|2022-09-30 12:10:00|4838.5|4837.5|4844.5|4842.5|4847|4845.5|4836.5|4834.5|47301
1664540100000|2022-09-30 12:15:00|4843.5|4842|4848.5|4847|4848.5|4847|4837.5|4836|24091
1664540400000|2022-09-30 12:20:00|4848|4846.5|4848.5|4848|4851.5|4850|4843.5|4842|5098
1664540700000|2022-09-30 12:25:00|4848|4847|4863|4859.5|4880|4879|4844.5|4843.5|8442
1664541000000|2022-09-30 12:30:00|4862|4860|4839.5|4837.5|4862|4860|4823.5|4819|26411
1664541300000|2022-09-30 12:35:00|4842.5|4839.5|4848|4846|4849.5|4848.5|4832.5|4831|4635
1664541600000|2022-09-30 12:40:00|4847.5|4844.5|4856|4854.5|4860.5|4859|4837|4835.5|4618
1664541900000|2022-09-30 12:45:00|4856.5|4855|4855.5|4853.5|4859.5|4857.5|4850.5|4849|4062
1664542200000|2022-09-30 12:50:00|4855|4854|4843.5|4842.5|4857|4855.5|4839|4838|5024
1664542500000|2022-09-30 12:55:00|4845|4843|4848.5|4847.5|4859.5|4858|4840.5|4839|6208
1664542800000|2022-09-30 13:00:00|4848|4848|4844|4843|4860.5|4859|4841.5|4840|8509
1664543100000|2022-09-30 13:05:00|4843|4842.5|4832.5|4831|4848|4847|4831|4830|6839
1664543400000|2022-09-30 13:10:00|4831.5|4830|4838.5|4837.5|4843|4841.5|4829|4827.5|4891
1664543700000|2022-09-30 13:15:00|4839|4838|4836|4835|4846|4845|4836|4834.5|10946
1664544000000|2022-09-30 13:20:00|4835.5|4834.5|4837|4835.5|4843|4841|4831.5|4830.5|8281
1664544300000|2022-09-30 13:25:00|4836|4834.5|4824.5|4823.5|4837|4835.5|4822|4820.5|49004
1664544600000|2022-09-30 13:30:00|4824|4823|4845.5|4844|4852|4850.5|4823.5|4822|15138
1664544900000|2022-09-30 13:35:00|4848|4845|4833|4832.5|4851|4849.5|4828|4826|20608
1664545200000|2022-09-30 13:40:00|4834|4833|4836.5|4834|4851|4849.5|4824.5|4823|12300
1664545500000|2022-09-30 13:45:00|4837|4834.5|4855.5|4854|4855.5|4854|4833.5|4832|14965
1664545800000|2022-09-30 13:50:00|4854.5|4853|4866|4865.5|4868.5|4867|4849.5|4848|13382
1664546100000|2022-09-30 13:55:00|4866.5|4864.5|4883|4881|4886|4884.5|4864.5|4863|13901
1664546400000|2022-09-30 14:00:00|4884.5|4884|4903.5|4902.5|4904.5|4903.5|4879.5|4878|11653
1664546700000|2022-09-30 14:05:00|4905|4903.5|4906.5|4906|4909.5|4908.5|4893.5|4892.5|11165
1664547000000|2022-09-30 14:10:00|4906|4905.5|4896.5|4895.5|4908|4906.5|4891.5|4890.5|15145
1664547300000|2022-09-30 14:15:00|4895|4894.5|4900|4899.5|4900.5|4899.5|4883|4882|15273
1664547600000|2022-09-30 14:20:00|4899|4897.5|4896.5|4896|4899.5|4898|4885.5|4884.5|13087
1664547900000|2022-09-30 14:25:00|4895|4894|4901.5|4900.5|4904|4903|4892.5|4891.5|11599
1664548200000|2022-09-30 14:30:00|4901|4901|4920.5|4920|4921.5|4920.5|4900.5|4899.5|15141
1664548500000|2022-09-30 14:35:00|4919.5|4919|4913.5|4912.5|4923.5|4923|4912|4911|11681
1664548800000|2022-09-30 14:40:00|4912.5|4911.5|4913|4912|4917|4915.5|4908.5|4907.5|13135
1664549100000|2022-09-30 14:45:00|4912.5|4911|4912|4911.5|4916.5|4915.5|4904.5|4903|10094
1664549400000|2022-09-30 14:50:00|4911.5|4911|4908.5|4908|4916|4915|4899|4898|8858
1664549700000|2022-09-30 14:55:00|4908|4907.5|4906|4905|4910|4909|4900|4899|7519
1664550000000|2022-09-30 15:00:00|4905.5|4904.5|4909.5|4909|4911.5|4911|4900|4899|15894
1664550300000|2022-09-30 15:05:00|4910.5|4909.5|4916.5|4915.5|4921|4920|4907|4906.5|11994
1664550600000|2022-09-30 15:10:00|4917|4916|4918|4917.5|4921.5|4921|4916|4915|15403
1664550900000|2022-09-30 15:15:00|4918.5|4918|4913|4912|4920.5|4919.5|4912.5|4911.5|12675
1664551200000|2022-09-30 15:20:00|4912.5|4912.5|4916|4915|4916.5|4916|4910.5|4909.5|17549
1664551500000|2022-09-30 15:25:00|4915.5|4913.5|4911|4908.5|4916|4915.5|4908|4906.5|16288
1664780400000|2022-10-03 07:00:00|4823|4811|4819|4815.5|4844|4839|4796|4791|56528
1664780700000|2022-10-03 07:05:00|4821|4816|4808.5|4804|4850.5|4847.5|4808.5|4803.5|10643
1664781000000|2022-10-03 07:10:00|4812|4804.5|4829.5|4826.5|4830.5|4828|4805|4802|7365
1664781300000|2022-10-03 07:15:00|4828|4825.5|4838|4836.5|4839|4837|4825.5|4824|8433
1664781600000|2022-10-03 07:20:00|4838.5|4837|4836|4834|4838.5|4837|4830.5|4828.5|5664
1664781900000|2022-10-03 07:25:00|4836.5|4835|4842|4840|4846|4844.5|4836|4834.5|8154
1664782200000|2022-10-03 07:30:00|4840.5|4840.5|4839.5|4837.5|4848|4847|4836.5|4835|5400
1664782500000|2022-10-03 07:35:00|4840|4838.5|4849|4847|4852|4850.5|4835.5|4834.5|6693
1664782800000|2022-10-03 07:40:00|4849.5|4848|4866.5|4865.5|4866.5|4865.5|4848.5|4847.5|8792
1664783100000|2022-10-03 07:45:00|4867.5|4865|4879.5|4878|4882.5|4881|4861|4860|9814
1664783400000|2022-10-03 07:50:00|4880|4878.5|4875|4873.5|4885|4883.5|4872.5|4869.5|5348
1664783700000|2022-10-03 07:55:00|4875.5|4874|4884.5|4882.5|4885.5|4883.5|4875.5|4874|3867
1664784000000|2022-10-03 08:00:00|4882.5|4881.5|4851.5|4850|4882.5|4881.5|4849.5|4847.5|25799
1664784300000|2022-10-03 08:05:00|4850.5|4849|4856.5|4855|4857.5|4856|4844.5|4843|3432
1664784600000|2022-10-03 08:10:00|4855.5|4853.5|4849.5|4848|4859|4857.5|4846|4845|3733
1664784900000|2022-10-03 08:15:00|4848|4846.5|4843|4842|4852.5|4851.5|4838|4837|6468
1664785200000|2022-10-03 08:20:00|4842|4841.5|4850|4848|4850|4848|4840|4838.5|6955
1664785500000|2022-10-03 08:25:00|4850.5|4849|4848|4846|4859.5|4858.5|4846.5|4846|8985
1664785800000|2022-10-03 08:30:00|4847.5|4844|4850.5|4848.5|4852.5|4851|4828|4826|9198
1664786100000|2022-10-03 08:35:00|4851|4849|4843|4841.5|4852|4850.5|4839.5|4837.5|5342
1664786400000|2022-10-03 08:40:00|4841.5|4841|4840|4838|4845|4843.5|4833|4832|5236
1664786700000|2022-10-03 08:45:00|4839.5|4837.5|4842|4841|4847.5|4845.5|4834|4833.5|3935
1664787000000|2022-10-03 08:50:00|4843|4840.5|4847.5|4846|4849|4848|4839|4837.5|4702
1664787300000|2022-10-03 08:55:00|4848|4846.5|4845|4843.5|4848|4846.5|4843|4842|3263
1664787600000|2022-10-03 09:00:00|4845.5|4844|4830|4828|4848.5|4847.5|4830|4828|8181
1664787900000|2022-10-03 09:05:00|4828.5|4827|4823|4822|4833|4831.5|4820.5|4819.5|4703
1664788200000|2022-10-03 09:10:00|4824|4823|4826.5|4825|4827.5|4826.5|4823|4822|3162
1664788500000|2022-10-03 09:15:00|4827.5|4826|4841|4840|4841|4840.5|4827.5|4826|8903
1664788800000|2022-10-03 09:20:00|4840.5|4839.5|4850|4849|4854.5|4853|4839.5|4838|4451
1664789100000|2022-10-03 09:25:00|4849.5|4848.5|4861|4859.5|4863|4861.5|4849|4848|3275
1664789400000|2022-10-03 09:30:00|4860.5|4860|4864|4863|4866.5|4865|4853.5|4852.5|6909
1664789700000|2022-10-03 09:35:00|4865.5|4864|4859|4858|4866|4865|4859|4857.5|4023
1664790000000|2022-10-03 09:40:00|4859.5|4858.5|4851|4850|4864|4862.5|4850|4848.5|4781
1664790300000|2022-10-03 09:45:00|4851.5|4850.5|4841.5|4840.5|4853|4851.5|4839.5|4838.5|3133
1664790600000|2022-10-03 09:50:00|4840.5|4839|4849.5|4848.5|4849.5|4849|4839|4838.5|4092
1664790900000|2022-10-03 09:55:00|4850|4849.5|4845|4844|4852|4850.5|4843.5|4842.5|4090
1664791200000|2022-10-03 10:00:00|4846.5|4845|4850|4849|4851.5|4850|4844.5|4843.5|5777
1664791500000|2022-10-03 10:05:00|4851|4849.5|4855.5|4854.5|4855.5|4854.5|4846.5|4845.5|6745
1664791800000|2022-10-03 10:10:00|4855|4856|4857.5|4856|4870|4869|4855|4856|4729
1664792100000|2022-10-03 10:15:00|4856.5|4854.5|4854|4852.5|4856.5|4854.5|4849|4847.5|66896
1664792400000|2022-10-03 10:20:00|4855|4853|4855|4854|4858.5|4857.5|4851.5|4850|4846
1664792700000|2022-10-03 10:25:00|4854.5|4853.5|4862.5|4861.5|4862.5|4862|4852|4851.5|4524
1664793000000|2022-10-03 10:30:00|4861.5|4860.5|4868|4867|4871|4870|4860.5|4859.5|3352
1664793300000|2022-10-03 10:35:00|4869|4868|4861.5|4860|4872.5|4871.5|4860.5|4859|24244
1664793600000|2022-10-03 10:40:00|4860|4859.5|4860.5|4859.5|4864.5|4863|4859|4858|3087
1664793900000|2022-10-03 10:45:00|4862.5|4861.5|4872|4871|4872|4871|4858|4857.5|4791
1664794200000|2022-10-03 10:50:00|4873|4872|4874|4872.5|4874|4873|4863|4862.5|4993
1664794500000|2022-10-03 10:55:00|4873|4872|4872|4871|4877|4876|4870.5|4869.5|24268
1664794800000|2022-10-03 11:00:00|4871.5|4870|4884|4883.5|4887|4885.5|4866.5|4865.5|72349
1664795100000|2022-10-03 11:05:00|4883.5|4882.5|4879|4877.5|4885.5|4884|4874|4873|122706
1664795400000|2022-10-03 11:10:00|4878|4876.5|4877.5|4877|4880.5|4879|4869.5|4869|19650
1664795700000|2022-10-03 11:15:00|4877|4876|4873|4872|4885|4883.5|4872|4871.5|4001
1664796000000|2022-10-03 11:20:00|4873.5|4872.5|4878.5|4877|4878.5|4877|4870.5|4869.5|23656
1664796300000|2022-10-03 11:25:00|4881|4877.5|4882.5|4881.5|4886|4884.5|4878|4877|3286
1664796600000|2022-10-03 11:30:00|4880.5|4880|4883|4882|4884.5|4883.5|4877|4876.5|18165
1664796900000|2022-10-03 11:35:00|4884|4882.5|4878|4877.5|4884|4882.5|4878|4877.5|2679
1664797200000|2022-10-03 11:40:00|4878.5|4877|4882|4881|4886|4885|4878|4877|3570
1664797500000|2022-10-03 11:45:00|4880|4879.5|4881|4880.5|4885|4884|4879.5|4878.5|3109
1664797800000|2022-10-03 11:50:00|4879.5|4880|4880.5|4879.5|4883.5|4882|4879.5|4878.5|3840
1664798100000|2022-10-03 11:55:00|4880|4879|4888.5|4887.5|4889|4888|4880|4879|3345
1664798400000|2022-10-03 12:00:00|4889.5|4888|4894|4892.5|4894.5|4893.5|4883|4881.5|5869
1664798700000|2022-10-03 12:05:00|4894.5|4893|4894|4893|4894.5|4893.5|4888|4886.5|3903
1664799000000|2022-10-03 12:10:00|4892.5|4892|4891|4890|4896|4895|4890.5|4890|3281
1664799300000|2022-10-03 12:15:00|4891.5|4890.5|4875|4874|4893|4892.5|4875|4874|6937
1664799600000|2022-10-03 12:20:00|4876.5|4875.5|4889|4888|4889.5|4888.5|4875|4874.5|3154
1664799900000|2022-10-03 12:25:00|4888.5|4886|4885.5|4884.5|4891.5|4890.5|4885.5|4884.5|4564
1664800200000|2022-10-03 12:30:00|4886.5|4885.5|4901|4899.5|4902.5|4901.5|4884|4883|5056
1664800500000|2022-10-03 12:35:00|4902|4900.5|4899|4897.5|4903|4902|4896|4895|3870
1664800800000|2022-10-03 12:40:00|4899.5|4898|4901|4900|4903|4902|4897|4896.5|3496
1664801100000|2022-10-03 12:45:00|4902.5|4901|4907.5|4907|4909.5|4908.5|4900.5|4900|3563
1664801400000|2022-10-03 12:50:00|4908.5|4907.5|4912.5|4911.5|4917.5|4916.5|4906.5|4905|4679
1664801700000|2022-10-03 12:55:00|4913.5|4912.5|4911|4910|4915|4913.5|4910|4909|5491
1664802000000|2022-10-03 13:00:00|4911.5|4909.5|4909|4908|4913|4912|4906.5|4905.5|5899
1664802300000|2022-10-03 13:05:00|4910|4909.5|4913|4912|4917|4915.5|4907|4905.5|5295
1664802600000|2022-10-03 13:10:00|4914.5|4912.5|4922.5|4921.5|4925|4924|4911|4910|4693
1664802900000|2022-10-03 13:15:00|4923.5|4922|4923|4922.5|4927.5|4926.5|4921.5|4920|6342
1664803200000|2022-10-03 13:20:00|4923.5|4922|4913.5|4913|4923.5|4922|4908.5|4907.5|4128
1664803500000|2022-10-03 13:25:00|4914|4913.5|4915.5|4914.5|4915.5|4915|4909|4908.5|3993
1664803800000|2022-10-03 13:30:00|4916.5|4914|4934.5|4933|4937.5|4936.5|4916.5|4914|11604
1664804100000|2022-10-03 13:35:00|4934|4930|4927.5|4926.5|4934|4931.5|4920.5|4920|10980
1664804400000|2022-10-03 13:40:00|4927|4925.5|4939|4937.5|4941.5|4940|4915.5|4914|5001
1664804700000|2022-10-03 13:45:00|4938.5|4938|4952.5|4951|4959|4958|4938.5|4937.5|9521
1664805000000|2022-10-03 13:50:00|4954|4952.5|4942.5|4941.5|4954|4952.5|4932.5|4931|6504
1664805300000|2022-10-03 13:55:00|4943|4942|4935.5|4935|4946.5|4945|4930.5|4928.5|7463
1664805600000|2022-10-03 14:00:00|4937|4936.5|4947.5|4946|4950.5|4949.5|4937|4933.5|14145
1664805900000|2022-10-03 14:05:00|4948|4947|4941.5|4940.5|4958|4957|4941.5|4940|7658
1664806200000|2022-10-03 14:10:00|4942.5|4941|4940|4939|4949.5|4948.5|4939|4937.5|7016
1664806500000|2022-10-03 14:15:00|4939.5|4938.5|4932|4931|4939.5|4938.5|4925.5|4924.5|5178
1664806800000|2022-10-03 14:20:00|4932.5|4930.5|4949.5|4949|4949.5|4949|4928.5|4928|10122
1664807100000|2022-10-03 14:25:00|4949|4948.5|4937|4936|4949.5|4948.5|4936.5|4935.5|6896
1664807400000|2022-10-03 14:30:00|4938|4937|4931.5|4931|4943|4942|4926.5|4926|58211
1664807700000|2022-10-03 14:35:00|4932.5|4930.5|4941.5|4940.5|4942.5|4942|4930|4929|13326
1664808000000|2022-10-03 14:40:00|4941|4940|4940.5|4940|4942.5|4941.5|4932|4931|9567
1664808300000|2022-10-03 14:45:00|4940|4938.5|4945.5|4944.5|4946|4945|4938.5|4937.5|34513
1664808600000|2022-10-03 14:50:00|4946|4945.5|4946.5|4946|4948|4947.5|4940|4939|8961
1664808900000|2022-10-03 14:55:00|4947.5|4946.5|4946|4944.5|4957|4956.5|4946|4944.5|9621
1664809200000|2022-10-03 15:00:00|4945.5|4945|4936|4935.5|4946.5|4945|4934.5|4933.5|12194
1664809500000|2022-10-03 15:05:00|4936.5|4934.5|4932.5|4931.5|4936.5|4934.5|4930.5|4930|10895
1664809800000|2022-10-03 15:10:00|4932|4932|4926|4925|4933.5|4932.5|4924|4923|10354
1664810100000|2022-10-03 15:15:00|4925.5|4924.5|4927|4926|4930.5|4929.5|4923|4922.5|11218
1664810400000|2022-10-03 15:20:00|4927.5|4926.5|4939.5|4939|4940|4939|4925.5|4925|14744
1664810700000|2022-10-03 15:25:00|4940|4939.5|4938.5|4937|4945.5|4945|4938|4937|18355
1664866800000|2022-10-04 07:00:00|5039|5030|5001|4997.5|5051|5046|4999|4996|13797
1664867100000|2022-10-04 07:05:00|5000|4998|5037|5035|5041|5039|5000|4997|10048
1664867400000|2022-10-04 07:10:00|5040|5037|5026|5024|5043|5040|5025|5022|9317
1664867700000|2022-10-04 07:15:00|5025|5023|5034|5032|5037|5036|5015|5014|17344
1664868000000|2022-10-04 07:20:00|5036|5034|5041|5039|5043|5041|5029|5027|15615
1664868300000|2022-10-04 07:25:00|5042|5040|5024|5023|5046|5044|5024|5022|11461
1664868600000|2022-10-04 07:30:00|5026|5022|5029|5027|5039|5037|5022|5021|8868
1664868900000|2022-10-04 07:35:00|5030|5029|5025|5023|5033|5030|5021|5019|4622
1664869200000|2022-10-04 07:40:00|5023|5021|5018|5015|5033|5032|5015|5013|11611
1664869500000|2022-10-04 07:45:00|5017|5016|5007|5005|5023|5021|5007|5005|6482
1664869800000|2022-10-04 07:50:00|5010|5007|5009|5007|5015|5014|5001|4999.5|16282
1664870100000|2022-10-04 07:55:00|5008|5006|5019|5017|5019|5017|5002|5001|3318
1664870400000|2022-10-04 08:00:00|5020|5018|5019|5017|5023|5021|5013|5011|4602
1664870700000|2022-10-04 08:05:00|5021|5019|5028|5026|5029|5027|5021|5019|4847
1664871000000|2022-10-04 08:10:00|5027|5025|5024|5023|5029|5028|5024|5023|13195
1664871300000|2022-10-04 08:15:00|5025|5024|5026|5024|5034|5032|5025|5023|5783
1664871600000|2022-10-04 08:20:00|5027|5025|5023|5022|5029|5027|5023|5021|2876
1664871900000|2022-10-04 08:25:00|5021|5020|5019|5017|5027|5025|5013|5012|3885
1664872200000|2022-10-04 08:30:00|5018|5016|5022|5020|5026|5024|5016|5015|2711
1664872500000|2022-10-04 08:35:00|5021|5019|5025|5023|5025|5023|5015|5013|4975
1664872800000|2022-10-04 08:40:00|5026|5024|5019|5018|5027|5025|5017|5015|3925
1664873100000|2022-10-04 08:45:00|5020|5017|5005|5003|5021|5019|5004|5003|4566
1664873400000|2022-10-04 08:50:00|5006|5004|4993.5|4992|5013|5010|4993.5|4992|11353
1664873700000|2022-10-04 08:55:00|4993|4991.5|4988|4987|4995.5|4993.5|4983.5|4982.5|7948
1664874000000|2022-10-04 09:00:00|4987.5|4986.5|4992.5|4991|4995.5|4994.5|4983.5|4982.5|7169
1664874300000|2022-10-04 09:05:00|4994|4993|4986|4984.5|4997|4995.5|4982|4981.5|8095
1664874600000|2022-10-04 09:10:00|4985.5|4987|4985|4984.5|4989|4988|4982|4981.5|6994
1664874900000|2022-10-04 09:15:00|4986.5|4985|4988.5|4987|4992.5|4991|4979|4978|4525
1664875200000|2022-10-04 09:20:00|4989|4987.5|4993.5|4992.5|4995.5|4994|4986|4985|3305
1664875500000|2022-10-04 09:25:00|4994|4993|4992|4990|4995.5|4994.5|4987|4985.5|3871
1664875800000|2022-10-04 09:30:00|4991|4990.5|4992.5|4991.5|4993|4991.5|4987.5|4986.5|3600
1664876100000|2022-10-04 09:35:00|4993.5|4992|4994.5|4993|5000|4999|4992|4991|4227
1664876400000|2022-10-04 09:40:00|4995.5|4994|4999|4998|5002|5001|4995.5|4994|2861
1664876700000|2022-10-04 09:45:00|4999.5|4999.5|5004|5002|5006|5005|4999|4998|3939
1664877000000|2022-10-04 09:50:00|5005|5003|5008|5007|5012|5010|5005|5003|2636
1664877300000|2022-10-04 09:55:00|5009|5008|5003|5002|5012|5010|5003|5001|3297
1664877600000|2022-10-04 10:00:00|5002|5001|4998|4996.5|5006|5004|4996.5|4995|4395
1664877900000|2022-10-04 10:05:00|4998.5|4997.5|4999.5|4998|5001|4999.5|4991|4990|5878
1664878200000|2022-10-04 10:10:00|4999|4997.5|5004|5003|5006|5005|4998.5|4997|1968
1664878500000|2022-10-04 10:15:00|5005|5004|5011|5010|5011|5010|5002|5001|2805
1664878800000|2022-10-04 10:20:00|5010|5009|5016|5014|5016|5014|5006|5005|1718
1664879100000|2022-10-04 10:25:00|5017|5015|5014|5013|5018|5016|5013|5011|1598
1664879400000|2022-10-04 10:30:00|5015|5014|5023|5021|5026|5024|5013|5012|4077
1664879700000|2022-10-04 10:35:00|5024|5022|5014|5012|5027|5025|5014|5011|3442
1664880000000|2022-10-04 10:40:00|5013|5011|5012|5010|5015|5014|5006|5004|5088
1664880300000|2022-10-04 10:45:00|5013|5011|5000|4999.5|5013|5011|4999.5|4998.5|3563
1664880600000|2022-10-04 10:50:00|4999|4997.5|4994|4993.5|5002|5001|4992|4991|2265
1664880900000|2022-10-04 10:55:00|4993|4991.5|4988|4986.5|4995|4993.5|4983|4982|7987
1664881200000|2022-10-04 11:00:00|4987.5|4986|4990.5|4989.5|4993.5|4992|4987.5|4986|3485
1664881500000|2022-10-04 11:05:00|4991|4989|4988|4987|4994.5|4993|4987|4986|5535
1664881800000|2022-10-04 11:10:00|4987.5|4986|4992|4990.5|4992|4991.5|4987.5|4986|1861
1664882100000|2022-10-04 11:15:00|4992.5|4991|5002|5001|5004|5003|4992.5|4990.5|3288
1664882400000|2022-10-04 11:20:00|5001|5000|4996|4995|5003|5001|4990|4988.5|5906
1664882700000|2022-10-04 11:25:00|4994|4992|4981.5|4980.5|4996|4994.5|4981|4980|5410
1664883000000|2022-10-04 11:30:00|4981|4980|5003|5001|5003|5001|4981|4980|3427
1664883300000|2022-10-04 11:35:00|5002|5000|5003|5001|5004|5002|4994.5|4993|2372
1664883600000|2022-10-04 11:40:00|5004|5002|5007|5005|5012|5010|5003|5001|3493
1664883900000|2022-10-04 11:45:00|5006|5004|5009|5007|5011|5010|5001|4999.5|2712
1664884200000|2022-10-04 11:50:00|5010|5008|5013|5011|5013|5012|5005|5003|1282
1664884500000|2022-10-04 11:55:00|5015|5013|5015|5014|5015|5014|5013|5012|1068
1664884800000|2022-10-04 12:00:00|5016|5012|5015|5014|5018|5016|5011|5010|2131
1664885100000|2022-10-04 12:05:00|5016|5015|5014|5012|5018|5016|5013|5011|748
1664885400000|2022-10-04 12:10:00|5013|5010|5017|5015|5020|5018|5011|5010|1687
1664885700000|2022-10-04 12:15:00|5018|5016|5018|5016|5022|5020|5014|5012|64751
1664886000000|2022-10-04 12:20:00|5017|5014|5005|5003|5018|5014|5002|5001|1640
1664886300000|2022-10-04 12:25:00|5004|5002|5003|5001|5007|5005|5001|4999|1831
1664886600000|2022-10-04 12:30:00|5002|4999.5|4995|4994|5003|5001|4990.5|4989.5|2911
1664886900000|2022-10-04 12:35:00|4995.5|4994.5|4989|4988|4996.5|4995|4981|4980.5|7390
1664887200000|2022-10-04 12:40:00|4988.5|4987.5|4989.5|4988.5|4993|4991.5|4986|4985|6231
1664887500000|2022-10-04 12:45:00|4990|4988|4994.5|4993.5|4994.5|4993.5|4987|4985.5|5546
1664887800000|2022-10-04 12:50:00|4995.5|4994.5|5001|5000|5005|5004|4993.5|4992|3074
1664888100000|2022-10-04 12:55:00|5002|5001|5003|5001|5003|5002|4994|4993|3707
1664888400000|2022-10-04 13:00:00|5002|5000|5003|5001|5009|5008|5001|4999|1769
1664888700000|2022-10-04 13:05:00|5002|5003|5004|5002|5006|5004|5001|4999.5|3695
1664889000000|2022-10-04 13:10:00|5003|5003|5006|5004|5010|5008|5003|5002|3862
1664889300000|2022-10-04 13:15:00|5007|5005|5015|5013|5015|5013|5006|5005|1859
1664889600000|2022-10-04 13:20:00|5014|5012|5014|5013|5015|5013|5010|5008|3213
1664889900000|2022-10-04 13:25:00|5015|5012|5005|5004|5015|5014|5005|5004|3673
1664890200000|2022-10-04 13:30:00|5004|5002|5018|5016|5027|5025|5003|5002|13177
1664890500000|2022-10-04 13:35:00|5019|5017|5023|5021|5023|5022|5013|5012|15900
1664890800000|2022-10-04 13:40:00|5022|5022|5019|5017|5027|5026|5014|5012|14280
1664891100000|2022-10-04 13:45:00|5020|5018|5026|5025|5031|5029|5018|5016|12254
1664891400000|2022-10-04 13:50:00|5027|5026|5027|5026|5032|5031|5022|5020|7931
1664891700000|2022-10-04 13:55:00|5026|5025|5036|5034|5040|5039|5024|5022|7187
1664892000000|2022-10-04 14:00:00|5038|5036|5042|5041|5045|5044|5033|5031|9908
1664892300000|2022-10-04 14:05:00|5043|5042|5046|5045|5048|5047|5036|5035|11023
1664892600000|2022-10-04 14:10:00|5045|5044|5064|5062|5064|5062|5042|5041|17985
1664892900000|2022-10-04 14:15:00|5063|5063|5059|5057|5068|5067|5058|5057|11209
1664893200000|2022-10-04 14:20:00|5060|5058|5066|5065|5067|5066|5060|5058|12805
1664893500000|2022-10-04 14:25:00|5065|5064|5060|5059|5069|5068|5060|5059|34740
1664893800000|2022-10-04 14:30:00|5061|5058|5063|5062|5065|5064|5055|5054|30042
1664894100000|2022-10-04 14:35:00|5064|5061|5064|5062|5068|5067|5055|5053|6857
1664894400000|2022-10-04 14:40:00|5063|5063|5067|5065|5071|5069|5061|5059|9854
1664894700000|2022-10-04 14:45:00|5066|5064|5074|5072|5076|5075|5058|5056|16022
1664895000000|2022-10-04 14:50:00|5076|5073|5072|5070|5080|5079|5069|5068|13581
1664895300000|2022-10-04 14:55:00|5073|5071|5086|5084|5087|5085|5071|5070|11105
1664895600000|2022-10-04 15:00:00|5085|5085|5083|5082|5094|5092|5081|5080|8334
1664895900000|2022-10-04 15:05:00|5082|5081|5079|5078|5087|5086|5078|5077|11831
1664896200000|2022-10-04 15:10:00|5080|5079|5079|5078|5082|5081|5076|5075|24802
1664896500000|2022-10-04 15:15:00|5078|5077|5093|5092|5099|5098|5077|5076|17204
1664896800000|2022-10-04 15:20:00|5094|5093|5094|5093|5100|5099|5090|5089|21291
1664897100000|2022-10-04 15:25:00|5095|5094|5089|5088|5097|5096|5085|5083|15736
1664953200000|2022-10-05 07:00:00|5057|5049|5049|5046|5057|5051|5030|5025|7527
1664953500000|2022-10-05 07:05:00|5050|5047|5044|5040|5065|5062|5037|5034|8811
1664953800000|2022-10-05 07:10:00|5046|5041|5068|5066|5075|5073|5042|5040|8598
1664954100000|2022-10-05 07:15:00|5070|5068|5061|5058|5072|5069|5046|5044|7474
1664954400000|2022-10-05 07:20:00|5060|5060|5052|5050|5071|5068|5045|5042|4812
1664954700000|2022-10-05 07:25:00|5054|5052|5069|5067|5072|5070|5053|5051|5618
1664955000000|2022-10-05 07:30:00|5071|5068|5070|5069|5086|5084|5070|5068|5231
1664955300000|2022-10-05 07:35:00|5071|5068|5071|5070|5079|5077|5068|5066|6773
1664955600000|2022-10-05 07:40:00|5072|5071|5054|5052|5076|5075|5051|5049|5349
1664955900000|2022-10-05 07:45:00|5057|5055|5050|5049|5057|5055|5038|5036|4596
1664956200000|2022-10-05 07:50:00|5051|5048|5041|5039|5051|5048|5035|5034|4745
1664956500000|2022-10-05 07:55:00|5042|5041|5028|5026|5042|5041|5022|5020|7054
1664956800000|2022-10-05 08:00:00|5029|5027|5027|5024|5034|5032|5021|5020|5677
1664957100000|2022-10-05 08:05:00|5026|5025|5020|5018|5030|5027|5017|5015|5471
1664957400000|2022-10-05 08:10:00|5018|5017|5014|5013|5018|5017|5011|5009|5922
1664957700000|2022-10-05 08:15:00|5013|5011|5007|5005|5015|5013|5007|5005|7001
1664958000000|2022-10-05 08:20:00|5006|5004|5005|5004|5007|5005|5001|4999.5|7088
1664958300000|2022-10-05 08:25:00|5007|5005|4993|4991|5013|5011|4992|4991|3533
1664958600000|2022-10-05 08:30:00|4992.5|4991.5|5003|5001|5004|5002|4983|4980.5|6230
1664958900000|2022-10-05 08:35:00|5005|5004|5011|5009|5013|5011|5003|5001|4366
1664959200000|2022-10-05 08:40:00|5012|5011|5012|5010|5016|5014|5010|5008|3313
1664959500000|2022-10-05 08:45:00|5011|5011|5011|5009|5011|5011|5000|4999|4923
1664959800000|2022-10-05 08:50:00|5013|5011|5020|5018|5023|5021|5012|5011|4593
1664960100000|2022-10-05 08:55:00|5018|5019|5015|5013|5020|5019|5012|5011|3481
1664960400000|2022-10-05 09:00:00|5013|5012|5012|5010|5015|5014|5009|5006|5724
1664960700000|2022-10-05 09:05:00|5010|5008|5011|5009|5014|5012|5004|5002|4097
1664961000000|2022-10-05 09:10:00|5012|5010|5003|5001|5013|5011|5003|5001|2611
1664961300000|2022-10-05 09:15:00|5005|5002|5008|5006|5008|5007|4998.5|4996.5|2367
1664961600000|2022-10-05 09:20:00|5007|5007|5012|5010|5015|5013|5007|5005|2263
1664961900000|2022-10-05 09:25:00|5011|5008|5014|5012|5016|5015|5007|5005|2388
1664962200000|2022-10-05 09:30:00|5013|5013|4997.5|4996|5013|5013|4996.5|4994.5|3102
1664962500000|2022-10-05 09:35:00|4998|4997|4991|4989.5|4998|4997|4988.5|4986.5|3319
1664962800000|2022-10-05 09:40:00|4990|4989|4984.5|4982.5|4991|4989.5|4982|4980.5|3495
1664963100000|2022-10-05 09:45:00|4986|4983|4988|4987|4990|4989|4985.5|4982|3723
1664963400000|2022-10-05 09:50:00|4989|4988|4983.5|4982.5|4996.5|4995|4982|4981|9155
1664963700000|2022-10-05 09:55:00|4983|4982|4983|4981.5|4987.5|4986|4980|4978.5|2992
1664964000000|2022-10-05 10:00:00|4983.5|4982|4993|4991.5|4993.5|4992|4978.5|4977.5|5011
1664964300000|2022-10-05 10:05:00|4993.5|4992|4987|4985.5|4996|4995|4986|4985|3534
1664964600000|2022-10-05 10:10:00|4986.5|4985|4986.5|4985.5|4991.5|4990.5|4985|4983.5|3212
1664964900000|2022-10-05 10:15:00|4987.5|4986|4983|4981.5|4990|4988.5|4982.5|4981.5|5911
1664965200000|2022-10-05 10:20:00|4982.5|4981|4989.5|4988.5|4989.5|4988.5|4976.5|4976|4635
1664965500000|2022-10-05 10:25:00|4988.5|4987.5|5000|4999|5000|4999|4988|4987|3168
1664965800000|2022-10-05 10:30:00|5003|5001|5001|4999.5|5009|5006|5001|4999.5|2175
1664966100000|2022-10-05 10:35:00|5002|5000|5006|5004|5009|5008|4994.5|4993.5|3879
1664966400000|2022-10-05 10:40:00|5005|5003|5004|5002|5011|5009|5004|5002|2231
1664966700000|2022-10-05 10:45:00|5005|5003|5005|5004|5006|5005|5001|4999.5|3197
1664967000000|2022-10-05 10:50:00|5006|5003|5015|5013|5015|5013|5002|5001|3189
1664967300000|2022-10-05 10:55:00|5016|5014|5010|5008|5016|5014|5008|5006|3055
1664967600000|2022-10-05 11:00:00|5012|5010|5011|5009|5013|5011|5006|5004|2153
1664967900000|2022-10-05 11:05:00|5010|5010|5015|5013|5015|5014|5010|5008|2341
1664968200000|2022-10-05 11:10:00|5014|5014|5008|5006|5015|5014|5005|5003|2969
1664968500000|2022-10-05 11:15:00|5007|5005|4990.5|4989.5|5009|5007|4990.5|4989.5|2585
1664968800000|2022-10-05 11:20:00|4992|4991|4996.5|4995|4997.5|4996.5|4992|4990.5|3063
1664969100000|2022-10-05 11:25:00|4998|4996.5|5002|5000|5002|5000|4997.5|4996|4395
1664969400000|2022-10-05 11:30:00|5003|5001|5006|5004|5011|5010|5001|4999.5|3850
1664969700000|2022-10-05 11:35:00|5007|5006|5002|5000|5007|5006|4997.5|4996.5|10701
1664970000000|2022-10-05 11:40:00|5003|5001|5012|5010|5015|5013|5003|5000|2677
1664970300000|2022-10-05 11:45:00|5013|5011|5003|5002|5018|5016|5000|4999.5|2365
1664970600000|2022-10-05 11:50:00|5002|5001|5003|5002|5005|5003|4998.5|4997.5|3334
1664970900000|2022-10-05 11:55:00|5004|5003|5008|5006|5013|5011|4998.5|4997.5|4222
1664971200000|2022-10-05 12:00:00|5009|5007|5006|5004|5011|5009|4997.5|4996.5|48070
1664971500000|2022-10-05 12:05:00|5007|5005|5002|5000|5008|5007|5002|5000|23604
1664971800000|2022-10-05 12:10:00|5003|5001|5011|5009|5012|5011|5003|5001|2708
1664972100000|2022-10-05 12:15:00|5009|5008|5012|5010|5017|5016|5002|4999|44282
1664972400000|2022-10-05 12:20:00|5011|5008|5013|5011|5014|5012|5007|5005|1920
1664972700000|2022-10-05 12:25:00|5012|5012|5007|5006|5012|5012|5002|5000|3991
1664973000000|2022-10-05 12:30:00|5008|5007|5023|5022|5023|5022|5006|5005|3010
1664973300000|2022-10-05 12:35:00|5022|5021|5020|5018|5026|5024|5017|5016|4317
1664973600000|2022-10-05 12:40:00|5018|5016|5016|5015|5023|5021|5016|5015|3642
1664973900000|2022-10-05 12:45:00|5015|5014|5015|5013|5021|5019|5013|5011|2991
1664974200000|2022-10-05 12:50:00|5018|5017|5022|5021|5024|5023|5018|5017|2299
1664974500000|2022-10-05 12:55:00|5023|5022|5025|5023|5027|5026|5017|5016|4254
1664974800000|2022-10-05 13:00:00|5024|5025|5028|5027|5030|5029|5024|5023|5398
1664975100000|2022-10-05 13:05:00|5029|5028|5021|5019|5040|5039|5020|5019|6616
1664975400000|2022-10-05 13:10:00|5020|5018|5015|5013|5023|5021|5013|5012|3252
1664975700000|2022-10-05 13:15:00|5014|5012|5016|5015|5020|5019|5010|5009|4061
1664976000000|2022-10-05 13:20:00|5018|5016|5022|5020|5027|5025|5013|5012|26826
1664976300000|2022-10-05 13:25:00|5023|5021|5026|5025|5026|5025|5018|5017|5120
1664976600000|2022-10-05 13:30:00|5027|5026|5047|5045|5050|5049|5027|5026|19585
1664976900000|2022-10-05 13:35:00|5048|5046|5038|5036|5065|5063|5035|5034|14201
1664977200000|2022-10-05 13:40:00|5036|5034|5028|5024|5046|5045|5025|5024|9762
1664977500000|2022-10-05 13:45:00|5027|5025|5057|5055|5063|5061|5027|5024|10997
1664977800000|2022-10-05 13:50:00|5055|5053|5066|5065|5068|5066|5048|5047|12586
1664978100000|2022-10-05 13:55:00|5067|5066|5073|5071|5073|5071|5063|5062|9985
1664978400000|2022-10-05 14:00:00|5070|5072|5025|5023|5073|5072|5024|5022|18183
1664978700000|2022-10-05 14:05:00|5024|5022|5035|5034|5038|5036|5022|5020|12606
1664979000000|2022-10-05 14:10:00|5034|5032|5031|5029|5042|5040|5027|5025|11247
1664979300000|2022-10-05 14:15:00|5029|5028|5036|5035|5046|5044|5027|5025|10632
1664979600000|2022-10-05 14:20:00|5035|5034|5041|5039|5049|5048|5035|5034|12820
1664979900000|2022-10-05 14:25:00|5040|5038|5044|5043|5055|5054|5039|5038|32232
1664980200000|2022-10-05 14:30:00|5045|5044|5041|5039|5051|5050|5039|5038|11061
1664980500000|2022-10-05 14:35:00|5042|5041|5049|5048|5049|5048|5033|5032|11075
1664980800000|2022-10-05 14:40:00|5050|5049|5053|5052|5067|5066|5048|5047|13123
1664981100000|2022-10-05 14:45:00|5052|5051|5061|5060|5062|5061|5050|5048|8027
1664981400000|2022-10-05 14:50:00|5062|5061|5075|5074|5076|5075|5059|5058|14252
1664981700000|2022-10-05 14:55:00|5076|5075|5070|5069|5078|5076|5064|5062|12851
1664982000000|2022-10-05 15:00:00|5069|5068|5075|5074|5079|5078|5069|5067|37455
1664982300000|2022-10-05 15:05:00|5076|5073|5071|5070|5078|5077|5067|5066|32316
1664982600000|2022-10-05 15:10:00|5070|5069|5075|5073|5079|5078|5070|5069|12880
1664982900000|2022-10-05 15:15:00|5074|5074|5075|5074|5076|5075|5069|5068|9969
1664983200000|2022-10-05 15:20:00|5076|5073|5075|5074|5077|5076|5071|5070|11938
1664983500000|2022-10-05 15:25:00|5076|5075|5085|5083|5086|5084|5075|5074|14044
1665039600000|2022-10-06 07:00:00|5127|5105|5118|5113|5142|5136|5107|5101|5809
1665039900000|2022-10-06 07:05:00|5114|5111|5123|5120|5130|5125|5098|5096|4140
1665040200000|2022-10-06 07:10:00|5124|5121|5126|5123|5133|5129|5110|5108|4232
1665040500000|2022-10-06 07:15:00|5127|5124|5113|5110|5129|5128|5110|5108|3683
1665040800000|2022-10-06 07:20:00|5111|5108|5104|5101|5124|5121|5101|5099|3415
1665041100000|2022-10-06 07:25:00|5107|5104|5120|5117|5122|5120|5107|5104|2846
1665041400000|2022-10-06 07:30:00|5119|5116|5108|5106|5121|5119|5100|5098|2719
1665041700000|2022-10-06 07:35:00|5107|5105|5104|5102|5111|5109|5102|5099|2950
1665042000000|2022-10-06 07:40:00|5103|5101|5109|5106|5111|5110|5101|5100|2691
1665042300000|2022-10-06 07:45:00|5107|5105|5126|5124|5128|5125|5101|5098|30040
1665042600000|2022-10-06 07:50:00|5123|5122|5128|5125|5128|5125|5113|5109|5120
1665042900000|2022-10-06 07:55:00|5129|5126|5142|5140|5144|5142|5127|5125|5077
1665043200000|2022-10-06 08:00:00|5141|5138|5139|5137|5142|5141|5135|5134|11215
1665043500000|2022-10-06 08:05:00|5138|5136|5134|5132|5146|5144|5134|5131|6971
1665043800000|2022-10-06 08:10:00|5133|5131|5116|5114|5135|5134|5115|5113|7719
1665044100000|2022-10-06 08:15:00|5117|5115|5121|5119|5130|5128|5115|5113|3664
1665044400000|2022-10-06 08:20:00|5119|5117|5106|5104|5120|5117|5106|5104|4243
1665044700000|2022-10-06 08:25:00|5105|5103|5104|5101|5107|5105|5100|5098|3179
1665045000000|2022-10-06 08:30:00|5103|5102|5088|5086|5105|5103|5083|5081|5734
1665045300000|2022-10-06 08:35:00|5087|5085|5082|5081|5090|5088|5081|5079|1645
1665045600000|2022-10-06 08:40:00|5079|5080|5067|5064|5085|5083|5060|5059|4104
1665045900000|2022-10-06 08:45:00|5066|5065|5072|5070|5075|5074|5065|5065|4156
1665046200000|2022-10-06 08:50:00|5073|5071|5080|5078|5082|5080|5067|5064|2479
1665046500000|2022-10-06 08:55:00|5079|5077|5060|5059|5080|5078|5060|5059|4327
1665046800000|2022-10-06 09:00:00|5061|5058|5062|5060|5065|5062|5056|5053|5576
1665047100000|2022-10-06 09:05:00|5065|5063|5071|5069|5075|5074|5065|5063|187907
1665047400000|2022-10-06 09:10:00|5072|5070|5079|5077|5081|5080|5071|5070|2029
1665047700000|2022-10-06 09:15:00|5080|5078|5081|5079|5084|5082|5073|5072|6186
1665048000000|2022-10-06 09:20:00|5079|5078|5083|5081|5085|5083|5079|5078|1876
1665048300000|2022-10-06 09:25:00|5082|5082|5082|5080|5083|5082|5079|5077|1382
1665048600000|2022-10-06 09:30:00|5081|5079|5077|5075|5083|5082|5076|5074|3336
1665048900000|2022-10-06 09:35:00|5076|5074|5071|5069|5076|5074|5066|5064|2092
1665049200000|2022-10-06 09:40:00|5072|5071|5078|5076|5079|5077|5072|5071|66394
1665049500000|2022-10-06 09:45:00|5079|5077|5069|5068|5079|5077|5067|5065|45418
1665049800000|2022-10-06 09:50:00|5067|5066|5065|5062|5069|5067|5061|5058|6384
1665050100000|2022-10-06 09:55:00|5064|5059|5054|5053|5064|5059|5049|5048|9620
1665050400000|2022-10-06 10:00:00|5055|5054|5053|5051|5058|5056|5051|5050|66088
1665050700000|2022-10-06 10:05:00|5052|5053|5048|5047|5057|5055|5048|5047|6731
1665051000000|2022-10-06 10:10:00|5047|5046|5053|5052|5054|5053|5046|5045|212491
1665051300000|2022-10-06 10:15:00|5052|5051|5046|5044|5054|5053|5044|5043|4290
1665051600000|2022-10-06 10:20:00|5048|5045|5048|5046|5051|5049|5047|5045|3258
1665051900000|2022-10-06 10:25:00|5049|5047|5053|5051|5053|5051|5043|5042|5190
1665052200000|2022-10-06 10:30:00|5052|5052|5053|5052|5054|5053|5047|5046|3615
1665052500000|2022-10-06 10:35:00|5052|5051|5048|5047|5053|5052|5045|5043|4541
1665052800000|2022-10-06 10:40:00|5049|5048|5042|5041|5051|5049|5042|5040|6005
1665053100000|2022-10-06 10:45:00|5040|5038|5039|5038|5041|5039|5033|5032|4060
1665053400000|2022-10-06 10:50:00|5038|5037|5036|5035|5039|5038|5035|5033|4913
1665053700000|2022-10-06 10:55:00|5035|5034|5039|5037|5039|5037|5032|5031|2575
1665054000000|2022-10-06 11:00:00|5040|5038|5043|5041|5048|5047|5038|5037|3021
1665054300000|2022-10-06 11:05:00|5042|5038|5038|5036|5042|5040|5036|5035|2199
1665054600000|2022-10-06 11:10:00|5037|5037|5036|5035|5041|5039|5035|5034|1810
1665054900000|2022-10-06 11:15:00|5035|5034|5038|5037|5043|5042|5035|5034|4538
1665055200000|2022-10-06 11:20:00|5040|5038|5037|5036|5042|5041|5032|5030|4348
1665055500000|2022-10-06 11:25:00|5038|5037|5033|5032|5038|5037|5031|5030|7440
1665055800000|2022-10-06 11:30:00|5034|5033|5043|5042|5045|5043|5034|5033|3590
1665056100000|2022-10-06 11:35:00|5042|5041|5041|5040|5044|5043|5036|5034|24191
1665056400000|2022-10-06 11:40:00|5040|5039|5045|5044|5045|5044|5037|5035|2037
1665056700000|2022-10-06 11:45:00|5046|5045|5034|5033|5047|5046|5034|5033|2562
1665057000000|2022-10-06 11:50:00|5033|5032|5034|5033|5034|5033|5032|5031|750
1665057300000|2022-10-06 11:55:00|5035|5034|5036|5035|5036|5035|5032|5031|1787
1665057600000|2022-10-06 12:00:00|5038|5036|5037|5035|5042|5041|5030|5028|4771
1665057900000|2022-10-06 12:05:00|5036|5034|5031|5029|5037|5035|5028|5027|3337
1665058200000|2022-10-06 12:10:00|5032|5030|5032|5031|5037|5035|5028|5027|3060
1665058500000|2022-10-06 12:15:00|5031|5030|5040|5039|5042|5040|5029|5028|271758
1665058800000|2022-10-06 12:20:00|5041|5040|5041|5040|5044|5042|5038|5036|1900
1665059100000|2022-10-06 12:25:00|5040|5039|5036|5034|5040|5040|5034|5033|1296
1665059400000|2022-10-06 12:30:00|5041|5038|5045|5044|5052|5051|5040|5037|3708
1665059700000|2022-10-06 12:35:00|5044|5043|5042|5041|5047|5046|5037|5035|6545
1665060000000|2022-10-06 12:40:00|5041|5040|5038|5036|5042|5041|5033|5032|6517
1665060300000|2022-10-06 12:45:00|5039|5037|5030|5029|5041|5040|5026|5024|3400
1665060600000|2022-10-06 12:50:00|5031|5030|5033|5031|5034|5033|5026|5024|4251
1665060900000|2022-10-06 12:55:00|5032|5030|5034|5033|5036|5035|5028|5027|2067
1665061200000|2022-10-06 13:00:00|5036|5035|5030|5028|5036|5035|5024|5022|4020
1665061500000|2022-10-06 13:05:00|5029|5029|5022|5021|5030|5029|5020|5019|2943
1665061800000|2022-10-06 13:10:00|5024|5023|5026|5024|5028|5027|5017|5016|7258
1665062100000|2022-10-06 13:15:00|5025|5025|5026|5024|5028|5026|5023|5022|1537
1665062400000|2022-10-06 13:20:00|5025|5025|5027|5026|5031|5029|5021|5020|3993
1665062700000|2022-10-06 13:25:00|5029|5028|5031|5029|5032|5030|5026|5025|3447
1665063000000|2022-10-06 13:30:00|5032|5031|5035|5034|5049|5047|5029|5028|16699
1665063300000|2022-10-06 13:35:00|5036|5035|5045|5043|5045|5043|5029|5028|10517
1665063600000|2022-10-06 13:40:00|5044|5042|5058|5057|5061|5060|5039|5038|7549
1665063900000|2022-10-06 13:45:00|5057|5055|5050|5049|5059|5058|5047|5045|8042
1665064200000|2022-10-06 13:50:00|5052|5051|5060|5058|5065|5063|5051|5049|9492
1665064500000|2022-10-06 13:55:00|5059|5059|5065|5063|5069|5067|5057|5055|8886
1665064800000|2022-10-06 14:00:00|5064|5064|5051|5050|5068|5066|5049|5047|9883
1665065100000|2022-10-06 14:05:00|5050|5049|5037|5035|5051|5050|5028|5027|10005
1665065400000|2022-10-06 14:10:00|5036|5036|5035|5033|5041|5040|5029|5027|8660
1665065700000|2022-10-06 14:15:00|5036|5034|5047|5045|5047|5045|5033|5032|7738
1665066000000|2022-10-06 14:20:00|5046|5046|5041|5039|5051|5049|5040|5038|7527
1665066300000|2022-10-06 14:25:00|5040|5038|5030|5028|5043|5042|5028|5026|6534
1665066600000|2022-10-06 14:30:00|5029|5027|5033|5032|5036|5034|5024|5023|38662
1665066900000|2022-10-06 14:35:00|5034|5031|5035|5034|5036|5035|5026|5024|45525
1665067200000|2022-10-06 14:40:00|5036|5035|5040|5039|5043|5042|5036|5035|4666
1665067500000|2022-10-06 14:45:00|5039|5038|5051|5050|5054|5052|5033|5032|5955
1665067800000|2022-10-06 14:50:00|5050|5049|5055|5054|5057|5056|5045|5044|7001
1665068100000|2022-10-06 14:55:00|5056|5055|5052|5051|5057|5055|5047|5046|6037
1665068400000|2022-10-06 15:00:00|5051|5050|5044|5043|5054|5052|5041|5040|7353
1665068700000|2022-10-06 15:05:00|5043|5042|5043|5042|5050|5049|5041|5040|5981
1665069000000|2022-10-06 15:10:00|5044|5041|5040|5038|5046|5045|5037|5035|8322
1665069300000|2022-10-06 15:15:00|5039|5039|5055|5054|5055|5054|5039|5039|9670
1665069600000|2022-10-06 15:20:00|5054|5053|5049|5048|5056|5054|5044|5043|8618
1665069900000|2022-10-06 15:25:00|5050|5047|5049|5047|5053|5052|5048|5047|51980
1665126000000|2022-10-07 07:00:00|5028|5025|5057|5053|5057|5053|5020|5012|5943
1665126300000|2022-10-07 07:05:00|5056|5052|5061|5058|5064|5062|5040|5038|7262
1665126600000|2022-10-07 07:10:00|5060|5059|5042|5040|5063|5061|5040|5039|6202
1665126900000|2022-10-07 07:15:00|5044|5042|5042|5041|5051|5048|5036|5033|6868
1665127200000|2022-10-07 07:20:00|5043|5040|5047|5044|5049|5048|5037|5035|6081
1665127500000|2022-10-07 07:25:00|5049|5045|5039|5036|5053|5052|5033|5030|3916
1665127800000|2022-10-07 07:30:00|5040|5037|5038|5037|5040|5039|5035|5034|4925
1665128100000|2022-10-07 07:35:00|5039|5039|5049|5047|5049|5047|5037|5036|6863
1665128400000|2022-10-07 07:40:00|5048|5046|5043|5040|5052|5050|5040|5038|2757
1665128700000|2022-10-07 07:45:00|5039|5041|5043|5041|5047|5045|5030|5029|5217
1665129000000|2022-10-07 07:50:00|5042|5040|5040|5038|5048|5046|5039|5037|2590
1665129300000|2022-10-07 07:55:00|5041|5039|5039|5037|5047|5046|5039|5037|4017
1665129600000|2022-10-07 08:00:00|5040|5038|5044|5042|5046|5044|5038|5036|2648
1665129900000|2022-10-07 08:05:00|5043|5040|5045|5043|5049|5048|5041|5039|2652
1665130200000|2022-10-07 08:10:00|5047|5045|5050|5048|5054|5051|5047|5045|1806
1665130500000|2022-10-07 08:15:00|5049|5047|5043|5042|5049|5047|5040|5038|3009
1665130800000|2022-10-07 08:20:00|5042|5041|5045|5043|5050|5048|5039|5037|3399
1665131100000|2022-10-07 08:25:00|5046|5045|5045|5043|5048|5047|5043|5041|1769
1665131400000|2022-10-07 08:30:00|5046|5044|5041|5040|5046|5044|5041|5040|1650
1665131700000|2022-10-07 08:35:00|5039|5039|5049|5047|5051|5049|5039|5037|2702
1665132000000|2022-10-07 08:40:00|5048|5046|5042|5041|5050|5048|5040|5038|3935
1665132300000|2022-10-07 08:45:00|5041|5040|5051|5049|5051|5049|5041|5040|1826
1665132600000|2022-10-07 08:50:00|5050|5048|5054|5052|5054|5053|5047|5046|2174
1665132900000|2022-10-07 08:55:00|5053|5051|5052|5051|5055|5054|5051|5050|2753
1665133200000|2022-10-07 09:00:00|5051|5050|5060|5058|5060|5058|5049|5047|1854
1665133500000|2022-10-07 09:05:00|5059|5056|5061|5060|5061|5060|5055|5054|801
1665133800000|2022-10-07 09:10:00|5060|5058|5055|5054|5063|5062|5052|5050|3288
1665134100000|2022-10-07 09:15:00|5056|5053|5061|5059|5061|5059|5054|5053|1901
1665134400000|2022-10-07 09:20:00|5060|5058|5069|5067|5073|5071|5058|5057|2368
1665134700000|2022-10-07 09:25:00|5068|5066|5060|5058|5068|5066|5056|5055|2736
1665135000000|2022-10-07 09:30:00|5059|5056|5064|5063|5065|5063|5056|5055|2101
1665135300000|2022-10-07 09:35:00|5065|5062|5058|5057|5065|5062|5055|5053|2404
1665135600000|2022-10-07 09:40:00|5057|5056|5055|5054|5058|5057|5055|5054|1257
1665135900000|2022-10-07 09:45:00|5056|5055|5054|5053|5059|5057|5050|5049|1013
1665136200000|2022-10-07 09:50:00|5055|5054|5054|5053|5057|5055|5053|5052|2748
1665136500000|2022-10-07 09:55:00|5055|5054|5054|5052|5060|5058|5051|5050|2449
1665136800000|2022-10-07 10:00:00|5055|5053|5044|5043|5055|5054|5044|5043|2098
1665137100000|2022-10-07 10:05:00|5043|5042|5049|5048|5049|5048|5043|5042|2552
1665137400000|2022-10-07 10:10:00|5050|5047|5044|5043|5050|5049|5044|5043|2038
1665137700000|2022-10-07 10:15:00|5045|5045|5039|5038|5046|5045|5038|5037|2247
1665138000000|2022-10-07 10:20:00|5038|5037|5041|5040|5043|5041|5037|5036|3055
1665138300000|2022-10-07 10:25:00|5040|5039|5040|5039|5041|5040|5037|5036|3755
1665138600000|2022-10-07 10:30:00|5038|5037|5037|5036|5039|5037|5035|5034|3610
1665138900000|2022-10-07 10:35:00|5038|5037|5043|5042|5043|5042|5037|5036|1690
1665139200000|2022-10-07 10:40:00|5042|5041|5043|5042|5044|5043|5040|5039|3014
1665139500000|2022-10-07 10:45:00|5042|5041|5039|5038|5043|5042|5039|5038|1447
1665139800000|2022-10-07 10:50:00|5040|5039|5040|5039|5044|5043|5040|5039|2283
1665140100000|2022-10-07 10:55:00|5039|5038|5039|5038|5041|5040|5037|5036|1969
1665140400000|2022-10-07 11:00:00|5040|5039|5039|5038|5040|5039|5036|5035|1871
1665140700000|2022-10-07 11:05:00|5038|5037|5040|5039|5043|5042|5038|5037|1072
1665141000000|2022-10-07 11:10:00|5041|5040|5046|5045|5047|5046|5040|5039|1489
1665141300000|2022-10-07 11:15:00|5045|5044|5040|5039|5046|5045|5039|5038|1235
1665141600000|2022-10-07 11:20:00|5039|5038|5037|5036|5040|5038|5037|5036|3361
1665141900000|2022-10-07 11:25:00|5036|5035|5034|5033|5037|5036|5031|5030|3501
1665142200000|2022-10-07 11:30:00|5035|5034|5040|5039|5040|5039|5033|5032|2082
1665142500000|2022-10-07 11:35:00|5039|5038|5035|5034|5039|5038|5035|5034|1974
1665142800000|2022-10-07 11:40:00|5036|5035|5037|5036|5038|5037|5036|5035|2480
1665143100000|2022-10-07 11:45:00|5038|5037|5041|5040|5042|5041|5037|5036|1025
1665143400000|2022-10-07 11:50:00|5040|5039|5037|5036|5042|5041|5036|5035|2785
1665143700000|2022-10-07 11:55:00|5036|5035|5036|5035|5041|5039|5036|5035|2332
1665144000000|2022-10-07 12:00:00|5037|5036|5040|5038|5042|5041|5037|5036|1586
1665144300000|2022-10-07 12:05:00|5039|5039|5040|5039|5041|5039|5037|5036|1536
1665144600000|2022-10-07 12:10:00|5041|5040|5041|5040|5042|5041|5038|5037|1442
1665144900000|2022-10-07 12:15:00|5042|5039|5045|5043|5047|5046|5042|5039|2296
1665145200000|2022-10-07 12:20:00|5044|5042|5050|5048|5052|5050|5043|5041|1912
1665145500000|2022-10-07 12:25:00|5049|5049|5048|5045|5050|5049|5045|5044|5609
1665145800000|2022-10-07 12:30:00|5049|5048|5037|5034|5052|5048|5007|5004|15989
1665146100000|2022-10-07 12:35:00|5036|5033|5019|5017|5048|5046|5017|5015|6789
1665146400000|2022-10-07 12:40:00|5018|5016|5008|5006|5021|5020|5007|5006|8975
1665146700000|2022-10-07 12:45:00|5007|5004|5005|5003|5015|5013|5001|5000|7496
1665147000000|2022-10-07 12:50:00|5004|5002|4993|4992|5007|5005|4990.5|4989|8329
1665147300000|2022-10-07 12:55:00|4992.5|4991.5|5012|5010|5012|5010|4992.5|4991.5|11257
1665147600000|2022-10-07 13:00:00|5010|5009|5005|5004|5022|5020|5005|5004|6815
1665147900000|2022-10-07 13:05:00|5006|5003|5007|5006|5011|5009|4999.5|4999|4335
1665148200000|2022-10-07 13:10:00|5008|5007|5029|5027|5029|5027|5004|5003|7885
1665148500000|2022-10-07 13:15:00|5028|5028|5041|5039|5046|5044|5028|5028|4396
1665148800000|2022-10-07 13:20:00|5040|5037|5040|5038|5047|5045|5036|5033|3210
1665149100000|2022-10-07 13:25:00|5038|5037|5039|5038|5041|5040|5034|5033|3892
1665149400000|2022-10-07 13:30:00|5042|5037|5047|5046|5047|5046|5021|5020|11905
1665149700000|2022-10-07 13:35:00|5046|5044|5045|5044|5054|5053|5035|5034|7806
1665150000000|2022-10-07 13:40:00|5046|5045|5044|5042|5062|5060|5040|5038|11866
1665150300000|2022-10-07 13:45:00|5043|5041|5037|5036|5052|5050|5035|5034|9530
1665150600000|2022-10-07 13:50:00|5036|5035|5039|5037|5041|5040|5032|5030|6469
1665150900000|2022-10-07 13:55:00|5038|5036|5033|5031|5041|5040|5029|5028|5447
1665151200000|2022-10-07 14:00:00|5032|5030|5015|5014|5035|5033|5013|5011|6966
1665151500000|2022-10-07 14:05:00|5016|5015|5027|5026|5030|5029|5013|5012|10816
1665151800000|2022-10-07 14:10:00|5026|5025|5028|5027|5035|5033|5024|5022|10070
1665152100000|2022-10-07 14:15:00|5027|5025|5050|5049|5051|5049|5024|5023|11150
1665152400000|2022-10-07 14:20:00|5048|5048|5048|5047|5056|5054|5041|5040|6370
1665152700000|2022-10-07 14:25:00|5049|5048|5053|5052|5061|5060|5049|5047|8409
1665153000000|2022-10-07 14:30:00|5054|5053|5055|5053|5058|5057|5048|5047|9433
1665153300000|2022-10-07 14:35:00|5053|5052|5051|5049|5054|5053|5047|5045|7728
1665153600000|2022-10-07 14:40:00|5052|5050|5073|5072|5075|5073|5052|5050|6936
1665153900000|2022-10-07 14:45:00|5075|5073|5068|5067|5076|5074|5067|5065|4425
1665154200000|2022-10-07 14:50:00|5067|5065|5073|5072|5078|5077|5061|5060|13339
1665154500000|2022-10-07 14:55:00|5072|5071|5074|5072|5076|5075|5070|5069|6001
1665154800000|2022-10-07 15:00:00|5073|5071|5089|5087|5089|5087|5071|5070|10764
1665155100000|2022-10-07 15:05:00|5090|5088|5081|5080|5090|5088|5079|5078|13029
1665155400000|2022-10-07 15:10:00|5080|5078|5081|5079|5090|5088|5078|5077|8859
1665155700000|2022-10-07 15:15:00|5080|5080|5075|5074|5082|5081|5075|5074|9327
1665156000000|2022-10-07 15:20:00|5076|5075|5078|5077|5080|5079|5071|5070|9098
1665156300000|2022-10-07 15:25:00|5077|5076|5075|5074|5080|5079|5071|5069|13413
1665385200000|2022-10-10 07:00:00|5067|5061|5049|5047|5078|5073|5033|5028|11162
1665385500000|2022-10-10 07:05:00|5054|5050|5066|5064|5073|5070|5042|5040|12434
1665385800000|2022-10-10 07:10:00|5064|5062|5068|5066|5074|5072|5058|5055|7878
1665386100000|2022-10-10 07:15:00|5069|5067|5062|5061|5072|5069|5058|5056|7384
1665386400000|2022-10-10 07:20:00|5063|5063|5068|5066|5071|5069|5062|5060|3649
1665386700000|2022-10-10 07:25:00|5069|5067|5057|5056|5070|5068|5053|5052|6103
1665387000000|2022-10-10 07:30:00|5055|5055|5061|5059|5064|5061|5047|5045|7878
1665387300000|2022-10-10 07:35:00|5062|5060|5072|5069|5077|5075|5059|5058|8081
1665387600000|2022-10-10 07:40:00|5075|5070|5073|5071|5077|5074|5071|5069|2512
1665387900000|2022-10-10 07:45:00|5072|5070|5071|5070|5074|5073|5067|5065|2747
1665388200000|2022-10-10 07:50:00|5070|5069|5072|5070|5072|5070|5067|5066|4017
1665388500000|2022-10-10 07:55:00|5070|5068|5065|5063|5070|5069|5061|5060|6144
1665388800000|2022-10-10 08:00:00|5066|5065|5059|5057|5067|5065|5057|5055|3448
1665389100000|2022-10-10 08:05:00|5060|5058|5049|5047|5060|5058|5049|5047|3083
1665389400000|2022-10-10 08:10:00|5050|5048|5049|5048|5052|5051|5048|5046|1656
1665389700000|2022-10-10 08:15:00|5050|5049|5051|5050|5053|5052|5046|5045|3005
1665390000000|2022-10-10 08:20:00|5050|5048|5051|5050|5053|5051|5049|5048|2307
1665390300000|2022-10-10 08:25:00|5050|5049|5044|5042|5051|5050|5043|5041|1747
1665390600000|2022-10-10 08:30:00|5043|5041|5034|5032|5044|5043|5031|5030|3918
1665390900000|2022-10-10 08:35:00|5036|5034|5042|5040|5043|5042|5033|5031|2473
1665391200000|2022-10-10 08:40:00|5041|5039|5044|5042|5047|5046|5040|5038|1860
1665391500000|2022-10-10 08:45:00|5046|5043|5053|5052|5053|5052|5046|5043|27201
1665391800000|2022-10-10 08:50:00|5054|5051|5063|5061|5063|5061|5053|5051|1579
1665392100000|2022-10-10 08:55:00|5065|5063|5066|5064|5069|5067|5060|5059|5376
1665392400000|2022-10-10 09:00:00|5065|5063|5080|5078|5081|5079|5065|5063|3132
1665392700000|2022-10-10 09:05:00|5078|5077|5081|5079|5082|5080|5076|5074|2244
1665393000000|2022-10-10 09:10:00|5080|5078|5081|5079|5083|5081|5079|5077|1595
1665393300000|2022-10-10 09:15:00|5080|5078|5090|5088|5090|5088|5080|5078|7385
1665393600000|2022-10-10 09:20:00|5092|5089|5100|5098|5100|5098|5092|5089|4549
1665393900000|2022-10-10 09:25:00|5099|5097|5104|5102|5106|5104|5098|5097|2172
1665394200000|2022-10-10 09:30:00|5105|5103|5104|5102|5107|5106|5104|5102|1779
1665394500000|2022-10-10 09:35:00|5103|5099|5107|5105|5107|5105|5101|5099|1092
1665394800000|2022-10-10 09:40:00|5105|5106|5115|5113|5115|5114|5104|5103|1659
1665395100000|2022-10-10 09:45:00|5116|5114|5117|5115|5118|5116|5113|5111|2280
1665395400000|2022-10-10 09:50:00|5115|5113|5116|5115|5116|5115|5111|5109|2771
1665395700000|2022-10-10 09:55:00|5115|5114|5119|5118|5119|5118|5113|5112|1615
1665396000000|2022-10-10 10:00:00|5117|5116|5118|5117|5119|5117|5116|5115|959
1665396300000|2022-10-10 10:05:00|5117|5116|5112|5110|5117|5116|5112|5110|1699
1665396600000|2022-10-10 10:10:00|5111|5109|5105|5104|5111|5109|5105|5104|1826
1665396900000|2022-10-10 10:15:00|5107|5105|5106|5104|5109|5107|5105|5104|551
1665397200000|2022-10-10 10:20:00|5105|5102|5101|5099|5105|5102|5099|5097|2202
1665397500000|2022-10-10 10:25:00|5100|5101|5101|5099|5103|5101|5100|5098|1063
1665397800000|2022-10-10 10:30:00|5100|5100|5103|5102|5103|5102|5099|5098|1932
1665398100000|2022-10-10 10:35:00|5102|5101|5100|5098|5103|5102|5099|5098|903
1665398400000|2022-10-10 10:40:00|5099|5097|5096|5095|5099|5097|5095|5094|735
1665398700000|2022-10-10 10:45:00|5095|5094|5095|5093|5098|5097|5094|5093|1735
1665399000000|2022-10-10 10:50:00|5093|5094|5088|5087|5096|5095|5087|5086|1417
1665399300000|2022-10-10 10:55:00|5090|5088|5091|5090|5092|5090|5085|5084|3008
1665399600000|2022-10-10 11:00:00|5092|5089|5095|5094|5099|5097|5091|5089|2695
1665399900000|2022-10-10 11:05:00|5096|5093|5101|5100|5101|5100|5094|5092|1574
1665400200000|2022-10-10 11:10:00|5102|5101|5101|5100|5108|5107|5100|5098|4884
1665400500000|2022-10-10 11:15:00|5102|5099|5104|5102|5105|5104|5099|5097|4006
1665400800000|2022-10-10 11:20:00|5105|5104|5112|5111|5114|5113|5104|5103|1954
1665401100000|2022-10-10 11:25:00|5113|5112|5119|5118|5119|5118|5112|5111|2076
1665401400000|2022-10-10 11:30:00|5118|5116|5115|5114|5120|5119|5114|5113|1040
1665401700000|2022-10-10 11:35:00|5116|5115|5119|5117|5119|5117|5114|5113|1096
1665402000000|2022-10-10 11:40:00|5120|5119|5112|5111|5120|5119|5108|5107|2270
1665402300000|2022-10-10 11:45:00|5111|5110|5112|5111|5116|5115|5109|5108|2815
1665402600000|2022-10-10 11:50:00|5111|5110|5109|5107|5112|5111|5107|5106|1522
1665402900000|2022-10-10 11:55:00|5111|5109|5111|5109|5112|5111|5109|5108|835
1665403200000|2022-10-10 12:00:00|5112|5110|5114|5113|5115|5114|5111|5110|1988
1665403500000|2022-10-10 12:05:00|5113|5112|5117|5116|5118|5117|5112|5111|1209
1665403800000|2022-10-10 12:10:00|5118|5117|5120|5118|5125|5124|5118|5116|3800
1665404100000|2022-10-10 12:15:00|5119|5120|5123|5122|5124|5123|5118|5116|5693
1665404400000|2022-10-10 12:20:00|5124|5123|5141|5140|5143|5142|5124|5123|4435
1665404700000|2022-10-10 12:25:00|5140|5138|5142|5140|5144|5142|5134|5132|2026
1665405000000|2022-10-10 12:30:00|5143|5141|5142|5140|5143|5142|5137|5136|1891
1665405300000|2022-10-10 12:35:00|5141|5141|5147|5146|5150|5148|5141|5141|3146
1665405600000|2022-10-10 12:40:00|5146|5144|5147|5145|5149|5147|5145|5143|1155
1665405900000|2022-10-10 12:45:00|5149|5147|5147|5145|5150|5148|5146|5145|1319
1665406200000|2022-10-10 12:50:00|5145|5143|5152|5151|5154|5152|5145|5143|1746
1665406500000|2022-10-10 12:55:00|5153|5152|5160|5158|5160|5159|5153|5152|29619
1665406800000|2022-10-10 13:00:00|5158|5157|5156|5154|5162|5160|5155|5153|5408
1665407100000|2022-10-10 13:05:00|5155|5151|5152|5150|5155|5153|5149|5147|2177
1665407400000|2022-10-10 13:10:00|5151|5149|5158|5157|5159|5158|5149|5147|3742
1665407700000|2022-10-10 13:15:00|5156|5154|5155|5153|5159|5158|5154|5153|3148
1665408000000|2022-10-10 13:20:00|5154|5152|5149|5147|5157|5155|5148|5147|3383
1665408300000|2022-10-10 13:25:00|5148|5145|5144|5142|5150|5148|5141|5140|2581
1665408600000|2022-10-10 13:30:00|5145|5144|5154|5153|5157|5155|5127|5125|16613
1665408900000|2022-10-10 13:35:00|5153|5152|5177|5175|5184|5183|5151|5149|26918
1665409200000|2022-10-10 13:40:00|5175|5173|5176|5174|5192|5191|5171|5169|20558
1665409500000|2022-10-10 13:45:00|5175|5171|5165|5164|5176|5175|5164|5163|272280
1665409800000|2022-10-10 13:50:00|5166|5165|5162|5160|5170|5169|5159|5158|16705
1665410100000|2022-10-10 13:55:00|5161|5161|5153|5151|5171|5170|5151|5149|10339
1665410400000|2022-10-10 14:00:00|5155|5152|5158|5157|5163|5161|5151|5150|14658
1665410700000|2022-10-10 14:05:00|5159|5158|5157|5155|5172|5170|5153|5151|15345
1665411000000|2022-10-10 14:10:00|5158|5156|5162|5161|5169|5168|5158|5156|6623
1665411300000|2022-10-10 14:15:00|5161|5159|5168|5166|5174|5173|5161|5159|6282
1665411600000|2022-10-10 14:20:00|5169|5167|5166|5164|5170|5168|5160|5158|3757
1665411900000|2022-10-10 14:25:00|5165|5163|5173|5171|5173|5172|5162|5160|48050
1665412200000|2022-10-10 14:30:00|5174|5172|5162|5160|5175|5173|5158|5156|32548
1665412500000|2022-10-10 14:35:00|5161|5159|5144|5142|5161|5159|5144|5142|8503
1665412800000|2022-10-10 14:40:00|5143|5140|5147|5145|5149|5148|5139|5137|4874
1665413100000|2022-10-10 14:45:00|5148|5146|5143|5142|5150|5148|5137|5136|6498
1665413400000|2022-10-10 14:50:00|5142|5141|5127|5125|5143|5142|5126|5124|4868
1665413700000|2022-10-10 14:55:00|5125|5124|5133|5132|5136|5134|5123|5121|4841
1665414000000|2022-10-10 15:00:00|5132|5131|5118|5117|5132|5131|5118|5116|6769
1665414300000|2022-10-10 15:05:00|5119|5118|5120|5118|5121|5120|5115|5113|6691
1665414600000|2022-10-10 15:10:00|5119|5117|5133|5131|5138|5136|5119|5117|7232
1665414900000|2022-10-10 15:15:00|5132|5132|5129|5127|5133|5132|5125|5123|8241
1665415200000|2022-10-10 15:20:00|5130|5128|5139|5138|5142|5141|5128|5127|6707
1665415500000|2022-10-10 15:25:00|5138|5137|5143|5141|5143|5141|5137|5136|6733
1665471600000|2022-10-11 07:00:00|5048|5044|4997|4994|5048|5044|4986.5|4981.5|13072
1665471900000|2022-10-11 07:05:00|4997.5|4994.5|4980|4978|5008|5005|4976.5|4974.5|14460
1665472200000|2022-10-11 07:10:00|4982|4979|4961.5|4960.5|4982|4979|4954.5|4952|11262
1665472500000|2022-10-11 07:15:00|4960.5|4961|4957|4956|4963|4961|4951.5|4951|19258
1665472800000|2022-10-11 07:20:00|4957.5|4955.5|4933.5|4932.5|4957.5|4955.5|4933.5|4932.5|16715
1665473100000|2022-10-11 07:25:00|4934|4934.5|4966|4964|4974|4972.5|4933.5|4933|11547
1665473400000|2022-10-11 07:30:00|4969.5|4964.5|4968|4967|4977|4975.5|4967.5|4964|9202
1665473700000|2022-10-11 07:35:00|4965|4962.5|4965|4963.5|4977|4976|4960|4959|20257
1665474000000|2022-10-11 07:40:00|4966.5|4964|4943.5|4942.5|4969|4967.5|4937|4936.5|33420
1665474300000|2022-10-11 07:45:00|4946|4944|4957.5|4956|4960|4958|4942.5|4940|6282
1665474600000|2022-10-11 07:50:00|4958.5|4956.5|4971.5|4970|4972|4970.5|4956|4954|16619
1665474900000|2022-10-11 07:55:00|4971|4971.5|4978.5|4976.5|4979|4977.5|4964.5|4963.5|14324
1665475200000|2022-10-11 08:00:00|4979|4977|4974.5|4973.5|4985|4983|4971|4969|4221
1665475500000|2022-10-11 08:05:00|4975.5|4974.5|4987|4986|4988.5|4986.5|4975|4973.5|4664
1665475800000|2022-10-11 08:10:00|4986|4984|4984.5|4983.5|4988|4986|4979|4977.5|5909
1665476100000|2022-10-11 08:15:00|4984|4983|4968.5|4966.5|4986|4984.5|4968.5|4966.5|4550
1665476400000|2022-10-11 08:20:00|4967|4966|4966.5|4965.5|4978|4976|4962|4960.5|5434
1665476700000|2022-10-11 08:25:00|4964|4962.5|4960.5|4958.5|4965|4963.5|4955.5|4953.5|4591
1665477000000|2022-10-11 08:30:00|4958.5|4957.5|4952|4950.5|4960|4958.5|4944.5|4942.5|5768
1665477300000|2022-10-11 08:35:00|4951.5|4950|4942.5|4941.5|4954|4952.5|4941.5|4940|6391
1665477600000|2022-10-11 08:40:00|4943.5|4942|4960.5|4959.5|4960.5|4959.5|4940|4939.5|14786
1665477900000|2022-10-11 08:45:00|4962.5|4960.5|4958|4957|4964.5|4963|4953|4952|10214
1665478200000|2022-10-11 08:50:00|4957.5|4956.5|4953.5|4952|4965|4963.5|4949.5|4949|7993
1665478500000|2022-10-11 08:55:00|4954.5|4953|4953|4952|4958.5|4957.5|4952.5|4952|5101
1665478800000|2022-10-11 09:00:00|4952.5|4951|4974|4973|4977.5|4976|4952|4951|7716
1665479100000|2022-10-11 09:05:00|4975|4974|4975|4973.5|4979|4977|4971|4970|4751
1665479400000|2022-10-11 09:10:00|4974|4972.5|4973|4971.5|4976|4974.5|4969.5|4968.5|4232
1665479700000|2022-10-11 09:15:00|4972|4971|4970.5|4969.5|4975.5|4974|4968.5|4967.5|3214
1665480000000|2022-10-11 09:20:00|4971|4969|4971.5|4970.5|4973|4971.5|4967|4965.5|3165
1665480300000|2022-10-11 09:25:00|4972.5|4971|4972|4971.5|4975.5|4974|4968.5|4967.5|2826
1665480600000|2022-10-11 09:30:00|4971|4970.5|4964.5|4963.5|4972.5|4971|4962.5|4961.5|5235
1665480900000|2022-10-11 09:35:00|4965|4964|4970.5|4968.5|4975.5|4973.5|4963|4962|3199
1665481200000|2022-10-11 09:40:00|4971|4969.5|4970.5|4968.5|4975|4973|4966|4964.5|2337
1665481500000|2022-10-11 09:45:00|4970|4969|4967.5|4966|4970|4969|4963.5|4962|3820
1665481800000|2022-10-11 09:50:00|4968|4966.5|4984.5|4982.5|4984.5|4982.5|4966.5|4965.5|2130
1665482100000|2022-10-11 09:55:00|4983.5|4982|4982|4981|4986.5|4985.5|4978.5|4977|3683
1665482400000|2022-10-11 10:00:00|4981|4979.5|4987.5|4986|4989.5|4988.5|4981|4979.5|95530
1665482700000|2022-10-11 10:05:00|4987|4986.5|4980.5|4979|4989.5|4988|4973|4972|4283
1665483000000|2022-10-11 10:10:00|4982|4979.5|4976|4975|4983.5|4981.5|4974|4973|2642
1665483300000|2022-10-11 10:15:00|4977|4975.5|4968.5|4967|4977.5|4976|4964.5|4963.5|3991
1665483600000|2022-10-11 10:20:00|4968|4969.5|4970.5|4969|4971.5|4970.5|4958.5|4957|3324
1665483900000|2022-10-11 10:25:00|4969.5|4968.5|4971|4969.5|4981|4979|4968.5|4966.5|8877
1665484200000|2022-10-11 10:30:00|4970.5|4969|4975|4973.5|4977|4975.5|4966.5|4965.5|2538
1665484500000|2022-10-11 10:35:00|4974|4973|4980.5|4980|4982|4980.5|4972.5|4972|2364
1665484800000|2022-10-11 10:40:00|4980|4978.5|4980|4978.5|4987.5|4986|4979|4977.5|2934
1665485100000|2022-10-11 10:45:00|4981|4979.5|4982.5|4981.5|4986|4984|4979|4978|3099
1665485400000|2022-10-11 10:50:00|4984.5|4982|4996|4995|4996.5|4995|4984.5|4982|2552
1665485700000|2022-10-11 10:55:00|4997.5|4995.5|5007|5005|5007|5005|4996|4995|4184
1665486000000|2022-10-11 11:00:00|5006|5006|5001|5000|5009|5008|5001|4999.5|3153
1665486300000|2022-10-11 11:05:00|5000|4999.5|5004|5003|5005|5004|4995.5|4994.5|12775
1665486600000|2022-10-11 11:10:00|5005|5004|5008|5007|5010|5009|5005|5004|1621
1665486900000|2022-10-11 11:15:00|5009|5008|5012|5011|5014|5012|5006|5005|2187
1665487200000|2022-10-11 11:20:00|5013|5012|5014|5012|5015|5014|5003|5002|2228
1665487500000|2022-10-11 11:25:00|5012|5011|5011|5010|5017|5015|5011|5010|4715
1665487800000|2022-10-11 11:30:00|5009|5008|5010|5009|5014|5012|5008|5006|1382
1665488100000|2022-10-11 11:35:00|5009|5008|5016|5015|5021|5019|5008|5007|3545
1665488400000|2022-10-11 11:40:00|5017|5016|5022|5020|5024|5023|5016|5014|3015
1665488700000|2022-10-11 11:45:00|5021|5018|5012|5011|5021|5019|5012|5010|2620
1665489000000|2022-10-11 11:50:00|5011|5010|5007|5006|5012|5010|5007|5006|1159
1665489300000|2022-10-11 11:55:00|5009|5007|5010|5009|5012|5011|5008|5007|2091
1665489600000|2022-10-11 12:00:00|5009|5008|5019|5018|5020|5019|5009|5008|3551
1665489900000|2022-10-11 12:05:00|5018|5017|5021|5019|5025|5024|5018|5017|2470
1665490200000|2022-10-11 12:10:00|5020|5018|5034|5033|5035|5034|5019|5017|3591
1665490500000|2022-10-11 12:15:00|5035|5032|5030|5028|5035|5034|5027|5026|3235
1665490800000|2022-10-11 12:20:00|5029|5027|5024|5022|5031|5029|5023|5022|1783
1665491100000|2022-10-11 12:25:00|5023|5023|5028|5027|5029|5027|5022|5021|3027
1665491400000|2022-10-11 12:30:00|5030|5028|5076|5074|5076|5074|5027|5026|7746
1665491700000|2022-10-11 12:35:00|5077|5075|5103|5100|5116|5114|5076|5074|13659
1665492000000|2022-10-11 12:40:00|5102|5099|5062|5059|5102|5100|5062|5058|6736
1665492300000|2022-10-11 12:45:00|5061|5060|5069|5067|5069|5067|5051|5048|2429
1665492600000|2022-10-11 12:50:00|5070|5068|5071|5069|5072|5070|5063|5061|2364
1665492900000|2022-10-11 12:55:00|5069|5068|5050|5048|5075|5074|5050|5047|3592
1665493200000|2022-10-11 13:00:00|5051|5049|5044|5042|5052|5050|5037|5035|5814
1665493500000|2022-10-11 13:05:00|5043|5041|5028|5027|5044|5042|5028|5026|3703
1665493800000|2022-10-11 13:10:00|5030|5026|5029|5028|5033|5031|5025|5023|1096
1665494100000|2022-10-11 13:15:00|5030|5029|5031|5029|5032|5031|5027|5026|2475
1665494400000|2022-10-11 13:20:00|5030|5028|5026|5024|5041|5040|5026|5024|10758
1665494700000|2022-10-11 13:25:00|5027|5025|5028|5027|5028|5027|5020|5019|3721
1665495000000|2022-10-11 13:30:00|5030|5029|5039|5038|5044|5042|5016|5015|9555
1665495300000|2022-10-11 13:35:00|5037|5035|5034|5032|5046|5044|5027|5026|11323
1665495600000|2022-10-11 13:40:00|5033|5031|5042|5041|5049|5048|5030|5028|12166
1665495900000|2022-10-11 13:45:00|5041|5039|5036|5035|5052|5051|5035|5033|11287
1665496200000|2022-10-11 13:50:00|5038|5036|5018|5017|5048|5046|5017|5015|8628
1665496500000|2022-10-11 13:55:00|5014|5013|5005|5003|5018|5017|5005|5003|8561
1665496800000|2022-10-11 14:00:00|5003|5001|4992.5|4991|5007|5005|4987|4986|12063
1665497100000|2022-10-11 14:05:00|4993|4991.5|4990.5|4989|4994.5|4993|4981|4980.5|10660
1665497400000|2022-10-11 14:10:00|4990|4988.5|5001|4999.5|5002|5001|4988|4986.5|11436
1665497700000|2022-10-11 14:15:00|5000|5000|4998|4996.5|5009|5008|4996|4994.5|9913
1665498000000|2022-10-11 14:20:00|4997.5|4995.5|5000|4999.5|5003|5001|4994|4993|10142
1665498300000|2022-10-11 14:25:00|5002|5001|5007|5005|5012|5010|4999.5|4998|6622
1665498600000|2022-10-11 14:30:00|5006|5004|5017|5016|5018|5017|5001|5000|5086
1665498900000|2022-10-11 14:35:00|5016|5015|5014|5012|5024|5022|5014|5012|7946
1665499200000|2022-10-11 14:40:00|5015|5013|5024|5023|5029|5028|5014|5012|7137
1665499500000|2022-10-11 14:45:00|5025|5024|5013|5012|5026|5024|5013|5011|7873
1665499800000|2022-10-11 14:50:00|5014|5011|5010|5009|5017|5016|5010|5008|5173
1665500100000|2022-10-11 14:55:00|5009|5008|5000|4999.5|5013|5012|4999.5|4999|9171
1665500400000|2022-10-11 15:00:00|5001|5000|5026|5025|5027|5026|5000|4999|7356
1665500700000|2022-10-11 15:05:00|5027|5026|5017|5016|5027|5026|5014|5013|4729
1665501000000|2022-10-11 15:10:00|5015|5014|5019|5018|5021|5020|5011|5010|6223
1665501300000|2022-10-11 15:15:00|5020|5019|5017|5016|5027|5025|5017|5016|4768
1665501600000|2022-10-11 15:20:00|5016|5015|5008|5007|5020|5018|5008|5006|7257
1665501900000|2022-10-11 15:25:00|5007|5006|5009|5007|5010|5009|5003|5002|12278
1665558000000|2022-10-12 07:00:00|5044|5038|5019|5014|5046|5042|5014|5011|15137
1665558300000|2022-10-12 07:05:00|5022|5018|5023|5020|5039|5034|5019|5016|34538
1665558600000|2022-10-12 07:10:00|5024|5021|5001|4998|5026|5023|4999.5|4997.5|8260
1665558900000|2022-10-12 07:15:00|4997|4995|4995.5|4994|5003|5001|4991|4989.5|11198
1665559200000|2022-10-12 07:20:00|4996|4995|5019|5018|5026|5025|4996|4995|11142
1665559500000|2022-10-12 07:25:00|5018|5017|4994|4992|5029|5027|4993|4991.5|10032
1665559800000|2022-10-12 07:30:00|4994.5|4992.5|5001|4998|5003|5001|4985|4983.5|9496
1665560100000|2022-10-12 07:35:00|5002|4999|5009|5007|5009|5008|5000|4998|7899
1665560400000|2022-10-12 07:40:00|5011|5008|5013|5012|5017|5015|5007|5005|7044
1665560700000|2022-10-12 07:45:00|5011|5011|5013|5011|5015|5014|5009|5007|8784
1665561000000|2022-10-12 07:50:00|5012|5010|5017|5016|5023|5021|5006|5004|7707
1665561300000|2022-10-12 07:55:00|5016|5014|5010|5008|5017|5016|5009|5008|7920
1665561600000|2022-10-12 08:00:00|5009|5006|5043|5042|5044|5042|5007|5005|17048
1665561900000|2022-10-12 08:05:00|5041|5041|5026|5024|5041|5041|5023|5021|8615
1665562200000|2022-10-12 08:10:00|5027|5023|5024|5022|5035|5034|5024|5022|4939
1665562500000|2022-10-12 08:15:00|5023|5021|5042|5040|5044|5042|5023|5021|7763
1665562800000|2022-10-12 08:20:00|5043|5042|5048|5046|5053|5051|5042|5040|11246
1665563100000|2022-10-12 08:25:00|5050|5048|5050|5049|5051|5049|5044|5042|8863
1665563400000|2022-10-12 08:30:00|5049|5048|5035|5033|5050|5049|5035|5033|7533
1665563700000|2022-10-12 08:35:00|5034|5032|5034|5033|5041|5039|5028|5026|3987
1665564000000|2022-10-12 08:40:00|5033|5032|5042|5040|5047|5045|5033|5032|3776
1665564300000|2022-10-12 08:45:00|5041|5039|5042|5040|5049|5047|5038|5037|3539
1665564600000|2022-10-12 08:50:00|5043|5041|5046|5045|5047|5046|5040|5039|3854
1665564900000|2022-10-12 08:55:00|5045|5044|5049|5048|5051|5050|5044|5043|4399
1665565200000|2022-10-12 09:00:00|5047|5046|5051|5049|5055|5053|5037|5036|5019
1665565500000|2022-10-12 09:05:00|5050|5050|5051|5049|5057|5056|5050|5048|5442
1665565800000|2022-10-12 09:10:00|5052|5050|5055|5053|5055|5053|5048|5047|3367
1665566100000|2022-10-12 09:15:00|5057|5055|5060|5058|5062|5060|5056|5055|3234
1665566400000|2022-10-12 09:20:00|5059|5057|5059|5058|5062|5060|5054|5052|2776
1665566700000|2022-10-12 09:25:00|5058|5057|5067|5066|5068|5067|5057|5055|3009
1665567000000|2022-10-12 09:30:00|5066|5065|5065|5064|5068|5067|5060|5059|3313
1665567300000|2022-10-12 09:35:00|5064|5063|5066|5065|5068|5067|5062|5061|1582
1665567600000|2022-10-12 09:40:00|5067|5063|5060|5058|5067|5063|5053|5052|3231
1665567900000|2022-10-12 09:45:00|5061|5059|5056|5054|5061|5060|5056|5054|2932
1665568200000|2022-10-12 09:50:00|5057|5055|5051|5050|5057|5055|5051|5050|1924
1665568500000|2022-10-12 09:55:00|5050|5049|5052|5050|5054|5053|5049|5048|6954
1665568800000|2022-10-12 10:00:00|5051|5051|5057|5056|5058|5057|5051|5049|3182
1665569100000|2022-10-12 10:05:00|5056|5055|5045|5044|5057|5056|5045|5044|2408
1665569400000|2022-10-12 10:10:00|5044|5043|5038|5037|5047|5046|5037|5035|3000
1665569700000|2022-10-12 10:15:00|5039|5038|5032|5030|5043|5041|5030|5028|9963
1665570000000|2022-10-12 10:20:00|5031|5028|5021|5019|5031|5030|5020|5018|3392
1665570300000|2022-10-12 10:25:00|5022|5020|5021|5019|5025|5023|5016|5014|4878
1665570600000|2022-10-12 10:30:00|5020|5020|5014|5012|5021|5020|5009|5007|4019
1665570900000|2022-10-12 10:35:00|5013|5011|5010|5009|5014|5011|5004|5002|4059
1665571200000|2022-10-12 10:40:00|5012|5010|5005|5004|5012|5011|5003|5002|4787
1665571500000|2022-10-12 10:45:00|5004|5003|5003|5001|5008|5007|5001|4999.5|5091
1665571800000|2022-10-12 10:50:00|5004|5002|4999|4997.5|5005|5003|4997|4996|4612
1665572100000|2022-10-12 10:55:00|4998.5|4997|5000|4999|5003|5001|4997|4996|4432
1665572400000|2022-10-12 11:00:00|4999.5|4998.5|4999|4997.5|5001|4999.5|4995|4993.5|3583
1665572700000|2022-10-12 11:05:00|4998.5|4998|4999.5|4998.5|5000|4999.5|4996.5|4995.5|2646
1665573000000|2022-10-12 11:10:00|5000|4999|4997.5|4997|5002|5001|4994.5|4993.5|5506
1665573300000|2022-10-12 11:15:00|4997|4996.5|4990.5|4990|4997.5|4996.5|4988.5|4987|5101
1665573600000|2022-10-12 11:20:00|4990|4989.5|4992|4991|4993|4992|4985.5|4985|5073
1665573900000|2022-10-12 11:25:00|4991.5|4990.5|4997.5|4997|4998|4997|4991|4990|6310
1665574200000|2022-10-12 11:30:00|4998|4996.5|4989.5|4988.5|4999.5|4998.5|4989.5|4988.5|3045
1665574500000|2022-10-12 11:35:00|4990|4989|4992.5|4991|5002|5001|4985.5|4984|7379
1665574800000|2022-10-12 11:40:00|4993|4991.5|4984|4982.5|4993|4991.5|4983|4981.5|3180
1665575100000|2022-10-12 11:45:00|4985|4983|4988.5|4987.5|4989|4987.5|4985|4983|2739
1665575400000|2022-10-12 11:50:00|4989.5|4988|4984.5|4983.5|4990|4989|4981|4980|14840
1665575700000|2022-10-12 11:55:00|4985.5|4984.5|4977|4976.5|4986.5|4985.5|4977|4976.5|2951
1665576000000|2022-10-12 12:00:00|4977.5|4977|4982|4981|4985.5|4984.5|4975|4973.5|5582
1665576300000|2022-10-12 12:05:00|4983|4981.5|4979|4978|4983|4981.5|4977|4976|4216
1665576600000|2022-10-12 12:10:00|4979.5|4978.5|4977.5|4977|4979.5|4978.5|4974|4973|4960
1665576900000|2022-10-12 12:15:00|4978|4978.5|4980|4979|4985|4984|4978|4977|5522
1665577200000|2022-10-12 12:20:00|4978|4977.5|4987.5|4986.5|4988.5|4987.5|4976.5|4975.5|5011
1665577500000|2022-10-12 12:25:00|4988.5|4987.5|4982.5|4981|4990|4989|4981.5|4979.5|5262
1665577800000|2022-10-12 12:30:00|4979.5|4977.5|4955|4953|4979.5|4977.5|4948.5|4946.5|12672
1665578100000|2022-10-12 12:35:00|4954|4952.5|4963|4961.5|4965.5|4963.5|4949|4946.5|5111
1665578400000|2022-10-12 12:40:00|4964.5|4961|4968|4966.5|4970|4968.5|4957|4955|4446
1665578700000|2022-10-12 12:45:00|4968.5|4965.5|4961|4960|4972.5|4970.5|4960.5|4959.5|4019
1665579000000|2022-10-12 12:50:00|4962.5|4961|4951.5|4949.5|4967.5|4965.5|4950.5|4949|5155
1665579300000|2022-10-12 12:55:00|4952|4950.5|4949|4947.5|4957|4955.5|4947|4946|6096
1665579600000|2022-10-12 13:00:00|4949.5|4948|4942.5|4941.5|4953|4951.5|4941|4939.5|6861
1665579900000|2022-10-12 13:05:00|4942|4941|4937.5|4936.5|4942|4941|4934|4932|5249
1665580200000|2022-10-12 13:10:00|4938.5|4937|4932|4931|4943.5|4943|4930|4929|6090
1665580500000|2022-10-12 13:15:00|4934|4933|4943.5|4941.5|4944.5|4943|4933|4931.5|3170
1665580800000|2022-10-12 13:20:00|4943|4943|4946|4945|4946.5|4945|4939.5|4938.5|3668
1665581100000|2022-10-12 13:25:00|4945.5|4944.5|4939.5|4939|4946.5|4946|4935.5|4934|4394
1665581400000|2022-10-12 13:30:00|4940|4940.5|4941.5|4939.5|4948.5|4948|4931|4930|16861
1665581700000|2022-10-12 13:35:00|4940.5|4939|4948.5|4947.5|4952|4951|4937|4936.5|15925
1665582000000|2022-10-12 13:40:00|4947.5|4947|4957.5|4957|4960|4959|4944|4943.5|14621
1665582300000|2022-10-12 13:45:00|4958.5|4957.5|4952|4950.5|4964|4963|4947|4945.5|13922
1665582600000|2022-10-12 13:50:00|4950.5|4949.5|4942.5|4941.5|4954.5|4953.5|4939|4938|10679
1665582900000|2022-10-12 13:55:00|4942|4941|4958.5|4957|4959|4958|4937.5|4936.5|17242
1665583200000|2022-10-12 14:00:00|4960.5|4959.5|4967.5|4966.5|4974|4973|4956.5|4955.5|18126
1665583500000|2022-10-12 14:05:00|4968.5|4966|4951.5|4950.5|4969|4967.5|4945.5|4944.5|16100
1665583800000|2022-10-12 14:10:00|4951|4950|4953.5|4952.5|4957.5|4956.5|4947|4946|10370
1665584100000|2022-10-12 14:15:00|4954|4952|4952|4951|4957|4956|4949.5|4948.5|17004
1665584400000|2022-10-12 14:20:00|4951|4950.5|4933|4932|4951|4950.5|4933|4932|10763
1665584700000|2022-10-12 14:25:00|4932.5|4931.5|4934.5|4933.5|4940|4939|4932|4930.5|10157
1665585000000|2022-10-12 14:30:00|4934|4933|4939|4938|4943.5|4942.5|4930.5|4929.5|14622
1665585300000|2022-10-12 14:35:00|4938.5|4937.5|4932|4931|4940.5|4939.5|4926.5|4926|13034
1665585600000|2022-10-12 14:40:00|4933|4931.5|4920|4919|4933|4931.5|4919|4918|8888
1665585900000|2022-10-12 14:45:00|4919|4918|4930.5|4929|4932.5|4931.5|4914|4913|8480
1665586200000|2022-10-12 14:50:00|4930|4928|4934.5|4933.5|4935.5|4934.5|4923|4922|10638
1665586500000|2022-10-12 14:55:00|4934|4934|4940|4939|4940|4939.5|4933.5|4932.5|19561
1665586800000|2022-10-12 15:00:00|4939.5|4938.5|4935.5|4934.5|4941.5|4940.5|4933|4932|93813
1665587100000|2022-10-12 15:05:00|4934.5|4934|4932.5|4931.5|4937|4936|4931|4930|8699
1665587400000|2022-10-12 15:10:00|4933.5|4932|4932|4931.5|4935|4934.5|4931|4930|10477
1665587700000|2022-10-12 15:15:00|4933|4932.5|4969.5|4968|4974|4972.5|4929|4928.5|19813
1665588000000|2022-10-12 15:20:00|4968|4967|4967.5|4967|4981.5|4980|4962|4960|22405
1665588300000|2022-10-12 15:25:00|4968|4966.5|4951|4950.5|4973|4971.5|4949|4948|23635
1665644400000|2022-10-13 07:00:00|4914.5|4911|4913|4909.5|4928.5|4924.5|4910|4906|4848
1665644700000|2022-10-13 07:05:00|4912.5|4911|4910|4907|4914|4911|4896|4893|6059
1665645000000|2022-10-13 07:10:00|4909|4905.5|4910.5|4910|4913|4911|4903.5|4900|8754
1665645300000|2022-10-13 07:15:00|4912|4910.5|4911|4910|4919.5|4917.5|4907.5|4906|9090
1665645600000|2022-10-13 07:20:00|4910.5|4909|4915|4913|4919|4917.5|4910.5|4909|4189
1665645900000|2022-10-13 07:25:00|4914|4912.5|4914|4912.5|4915|4913|4908.5|4907|3631
1665646200000|2022-10-13 07:30:00|4912.5|4912|4899.5|4898|4913|4912|4898|4896.5|8275
1665646500000|2022-10-13 07:35:00|4899|4897|4905|4904.5|4906.5|4905|4896.5|4894.5|7002
1665646800000|2022-10-13 07:40:00|4906|4905.5|4908.5|4907|4910.5|4909.5|4900.5|4899.5|4949
1665647100000|2022-10-13 07:45:00|4908|4906.5|4907|4905.5|4912.5|4911.5|4903.5|4902|5679
1665647400000|2022-10-13 07:50:00|4906.5|4906|4919.5|4918|4924|4922.5|4906|4905|5313
1665647700000|2022-10-13 07:55:00|4921|4919|4918|4916.5|4930|4928|4916.5|4915|3119
1665648000000|2022-10-13 08:00:00|4917|4915.5|4914.5|4913|4919.5|4917.5|4913|4912.5|2837
1665648300000|2022-10-13 08:05:00|4914|4913.5|4917.5|4916|4922.5|4921|4911.5|4910|3189
1665648600000|2022-10-13 08:10:00|4918|4916.5|4912.5|4911|4920.5|4919|4911|4910|4156
1665648900000|2022-10-13 08:15:00|4914|4911.5|4901.5|4901|4914.5|4913.5|4898.5|4897|4517
1665649200000|2022-10-13 08:20:00|4901|4900|4901|4899.5|4904.5|4903.5|4900|4898|3117
1665649500000|2022-10-13 08:25:00|4899|4897.5|4906.5|4905|4906.5|4905|4898.5|4897|2738
1665649800000|2022-10-13 08:30:00|4908.5|4905.5|4932|4930|4932|4930|4907|4905.5|6506
1665650100000|2022-10-13 08:35:00|4931.5|4929|4941|4939|4941|4939.5|4926.5|4924.5|2887
1665650400000|2022-10-13 08:40:00|4940.5|4940.5|4943|4941.5|4948|4947|4939.5|4938|3799
1665650700000|2022-10-13 08:45:00|4942.5|4942|4945|4943.5|4948|4946|4938.5|4937|4383
1665651000000|2022-10-13 08:50:00|4945.5|4944.5|4939|4938|4947|4946|4938|4936.5|4035
1665651300000|2022-10-13 08:55:00|4938.5|4937|4938|4937|4942.5|4941|4937|4935.5|5126
1665651600000|2022-10-13 09:00:00|4937.5|4936.5|4945.5|4944.5|4947.5|4946.5|4937.5|4936.5|5389
1665651900000|2022-10-13 09:05:00|4944.5|4944|4944.5|4943.5|4946|4945|4943|4942|3406
1665652200000|2022-10-13 09:10:00|4943.5|4943|4959.5|4958.5|4964|4963|4941.5|4941|5759
1665652500000|2022-10-13 09:15:00|4959|4958|4955.5|4954|4959.5|4958|4949|4948|5024
1665652800000|2022-10-13 09:20:00|4958|4954.5|4952|4951|4959.5|4957.5|4949.5|4948.5|2163
1665653100000|2022-10-13 09:25:00|4952.5|4951.5|4950|4949.5|4958|4956.5|4950|4949|2771
1665653400000|2022-10-13 09:30:00|4949.5|4948|4947.5|4946.5|4956|4954.5|4947|4945.5|2353
1665653700000|2022-10-13 09:35:00|4947|4946|4943.5|4942|4952.5|4951.5|4942|4940.5|4363
1665654000000|2022-10-13 09:40:00|4944|4942.5|4946.5|4945|4950|4948.5|4942.5|4941.5|2051
1665654300000|2022-10-13 09:45:00|4945.5|4944.5|4944|4943|4951|4950.5|4944|4943|2585
1665654600000|2022-10-13 09:50:00|4943.5|4942.5|4944.5|4943|4947|4946|4942|4941|1837
1665654900000|2022-10-13 09:55:00|4944|4941|4943|4942|4944|4942.5|4938.5|4937|2453
1665655200000|2022-10-13 10:00:00|4945|4944|4944.5|4943.5|4947|4945.5|4942.5|4941.5|2403
1665655500000|2022-10-13 10:05:00|4944|4942.5|4941|4940.5|4945|4943.5|4940|4938.5|2612
1665655800000|2022-10-13 10:10:00|4940.5|4939.5|4942.5|4941|4945.5|4944.5|4940.5|4939|2042
1665656100000|2022-10-13 10:15:00|4942|4941.5|4932.5|4932|4942.5|4941.5|4932.5|4931.5|3090
1665656400000|2022-10-13 10:20:00|4931.5|4931|4933.5|4932|4933.5|4933|4929|4927.5|2194
1665656700000|2022-10-13 10:25:00|4934|4933|4932.5|4931.5|4935.5|4934.5|4931|4930.5|1585
1665657000000|2022-10-13 10:30:00|4933.5|4932|4933|4932|4935.5|4934|4931.5|4930.5|3463
1665657300000|2022-10-13 10:35:00|4931.5|4931|4930.5|4929.5|4932|4931.5|4929.5|4928|1109
1665657600000|2022-10-13 10:40:00|4931|4930.5|4932|4931.5|4934.5|4933.5|4929|4927.5|1607
1665657900000|2022-10-13 10:45:00|4931.5|4931|4931.5|4930.5|4932.5|4931|4926.5|4925.5|1258
1665658200000|2022-10-13 10:50:00|4930.5|4929.5|4934|4933.5|4934|4933.5|4925.5|4925|4889
1665658500000|2022-10-13 10:55:00|4935.5|4934.5|4932.5|4931|4938.5|4937.5|4930.5|4929.5|2063
1665658800000|2022-10-13 11:00:00|4933|4931.5|4934|4933|4935.5|4934|4931|4930|2196
1665659100000|2022-10-13 11:05:00|4935|4933.5|4927|4926|4935|4933.5|4923|4922|5746
1665659400000|2022-10-13 11:10:00|4927.5|4926.5|4939.5|4938.5|4939.5|4938.5|4926.5|4926|3405
1665659700000|2022-10-13 11:15:00|4940|4939|4935.5|4934|4945.5|4944.5|4935.5|4933.5|2930
1665660000000|2022-10-13 11:20:00|4935|4933.5|4926.5|4925.5|4936.5|4935.5|4925|4923.5|4120
1665660300000|2022-10-13 11:25:00|4926|4924.5|4930.5|4929.5|4932|4931|4924|4922|2810
1665660600000|2022-10-13 11:30:00|4930|4929|4926|4924.5|4939|4938|4925|4923|7581
1665660900000|2022-10-13 11:35:00|4926.5|4925|4929.5|4928.5|4940|4938.5|4926|4924.5|11890
1665661200000|2022-10-13 11:40:00|4929|4928|4916.5|4916|4930.5|4929.5|4914|4912.5|7098
1665661500000|2022-10-13 11:45:00|4917.5|4915.5|4921.5|4919.5|4925|4923.5|4914.5|4913.5|4564
1665661800000|2022-10-13 11:50:00|4921|4920|4920|4919|4929.5|4928.5|4917|4915.5|4459
1665662100000|2022-10-13 11:55:00|4919.5|4919.5|4915.5|4914|4921|4920.5|4913|4911.5|2665
1665662400000|2022-10-13 12:00:00|4916|4914.5|4911|4910|4919.5|4918.5|4910|4909.5|2831
1665662700000|2022-10-13 12:05:00|4910.5|4909|4902.5|4901.5|4913|4912.5|4901.5|4900.5|2263
1665663000000|2022-10-13 12:10:00|4903|4902|4893|4892|4904|4903|4892.5|4891|3402
1665663300000|2022-10-13 12:15:00|4893.5|4891|4894.5|4893.5|4896|4895|4888.5|4888|3485
1665663600000|2022-10-13 12:20:00|4893.5|4893|4895|4894|4899|4897.5|4891|4889.5|3386
1665663900000|2022-10-13 12:25:00|4894.5|4893.5|4902|4898.5|4906.5|4904.5|4894.5|4893.5|2869
1665664200000|2022-10-13 12:30:00|4898.5|4889|4798|4796|4898.5|4889|4796.5|4792|16727
1665664500000|2022-10-13 12:35:00|4797.5|4795.5|4794|4793|4807.5|4806.5|4794|4793|17317
1665664800000|2022-10-13 12:40:00|4794.5|4792|4781|4779|4798|4795.5|4776|4774.5|11544
1665665100000|2022-10-13 12:45:00|4780|4776.5|4767.5|4766.5|4780.5|4778|4761|4758|12991
1665665400000|2022-10-13 12:50:00|4770|4768|4773|4771|4781|4777.5|4762|4759|10356
1665665700000|2022-10-13 12:55:00|4772|4769|4768.5|4766.5|4779.5|4777.5|4762|4760|9287
1665666000000|2022-10-13 13:00:00|4768|4763|4769.5|4768|4782|4780|4755|4753|21911
1665666300000|2022-10-13 13:05:00|4770|4767.5|4764.5|4763|4773.5|4773|4758.5|4757|11706
1665666600000|2022-10-13 13:10:00|4770|4767.5|4767.5|4766.5|4771|4769|4763|4761|5206
1665666900000|2022-10-13 13:15:00|4767|4765|4766|4764.5|4770.5|4769.5|4763.5|4761.5|7248
1665667200000|2022-10-13 13:20:00|4767.5|4765|4774|4773.5|4780.5|4779.5|4767.5|4765|11912
1665667500000|2022-10-13 13:25:00|4775|4774|4780|4779.5|4785|4784|4774|4772.5|9614
1665667800000|2022-10-13 13:30:00|4777.5|4777|4796|4794.5|4796|4794.5|4772.5|4771.5|16823
1665668100000|2022-10-13 13:35:00|4796.5|4795.5|4779|4778|4796.5|4795.5|4773.5|4772|19380
1665668400000|2022-10-13 13:40:00|4777|4776.5|4786|4785|4794|4793|4772.5|4771.5|17163
1665668700000|2022-10-13 13:45:00|4785|4784|4813|4812|4813|4812|4781|4780|18461
1665669000000|2022-10-13 13:50:00|4812.5|4811|4835|4833.5|4844|4843|4810.5|4810|16760
1665669300000|2022-10-13 13:55:00|4834|4833|4837|4836|4842.5|4840.5|4826|4824.5|13454
1665669600000|2022-10-13 14:00:00|4837.5|4836.5|4835.5|4835|4845.5|4844|4832|4831|14195
1665669900000|2022-10-13 14:05:00|4836|4835.5|4828.5|4827.5|4843|4842|4824.5|4823.5|13386
1665670200000|2022-10-13 14:10:00|4828|4827|4831|4830|4834.5|4833.5|4826|4825.5|22206
1665670500000|2022-10-13 14:15:00|4831.5|4830.5|4834.5|4833.5|4845|4844|4826.5|4826|9025
1665670800000|2022-10-13 14:20:00|4835|4834.5|4827.5|4827|4836.5|4836|4826|4825|6758
1665671100000|2022-10-13 14:25:00|4828.5|4826|4815|4814.5|4828.5|4826|4814|4812.5|8474
1665671400000|2022-10-13 14:30:00|4815.5|4813.5|4819|4818.5|4834.5|4833.5|4814|4813.5|7251
1665671700000|2022-10-13 14:35:00|4820.5|4818|4818|4817|4825.5|4824|4813.5|4812|16320
1665672000000|2022-10-13 14:40:00|4817.5|4816.5|4821|4820.5|4825|4823.5|4813|4811.5|7153
1665672300000|2022-10-13 14:45:00|4820.5|4820|4847|4846.5|4847|4846.5|4820.5|4820|7676
1665672600000|2022-10-13 14:50:00|4847.5|4846|4835.5|4834|4850.5|4849|4835|4834|12784
1665672900000|2022-10-13 14:55:00|4836|4834.5|4840.5|4839.5|4845.5|4844.5|4835|4834|10482
1665673200000|2022-10-13 15:00:00|4839.5|4838.5|4857.5|4856.5|4858|4857.5|4837.5|4836.5|10784
1665673500000|2022-10-13 15:05:00|4857|4857|4866.5|4865.5|4870.5|4869.5|4853.5|4852.5|15132
1665673800000|2022-10-13 15:10:00|4866|4865|4870|4869|4871|4869.5|4862.5|4861.5|9642
1665674100000|2022-10-13 15:15:00|4871|4870|4880|4879|4886.5|4884.5|4865.5|4864|16637
1665674400000|2022-10-13 15:20:00|4880.5|4878.5|4892|4890.5|4901|4900|4880|4878.5|22648
1665674700000|2022-10-13 15:25:00|4891|4890|4890.5|4888.5|4897.5|4896.5|4885.5|4884|50801
1665730800000|2022-10-14 07:00:00|4935.5|4931.5|4927.5|4924.5|4944.5|4938.5|4918.5|4914|4658
1665731100000|2022-10-14 07:05:00|4924.5|4921.5|4934|4931.5|4940|4938|4924.5|4921.5|6864
1665731400000|2022-10-14 07:10:00|4933|4930.5|4950|4948|4958|4955|4932|4929.5|7078
1665731700000|2022-10-14 07:15:00|4949|4947.5|4956|4953.5|4965.5|4964|4947|4944|6535
1665732000000|2022-10-14 07:20:00|4956.5|4954|4934.5|4932.5|4956.5|4954.5|4934.5|4931.5|5969
1665732300000|2022-10-14 07:25:00|4934|4932|4931|4929|4940|4937.5|4927.5|4925.5|6069
1665732600000|2022-10-14 07:30:00|4930.5|4930|4922.5|4921|4932|4931|4920|4918.5|5351
1665732900000|2022-10-14 07:35:00|4923|4921.5|4928.5|4927|4928.5|4927|4918.5|4916.5|4656
1665733200000|2022-10-14 07:40:00|4929|4925.5|4930|4929.5|4933|4931.5|4924|4922.5|2151
1665733500000|2022-10-14 07:45:00|4929|4928.5|4928.5|4927|4932.5|4930.5|4924|4922|2051
1665733800000|2022-10-14 07:50:00|4927.5|4926|4929|4927.5|4931|4929|4919.5|4918|2406
1665734100000|2022-10-14 07:55:00|4928.5|4927|4930|4928.5|4935|4933|4926.5|4925|3221
1665734400000|2022-10-14 08:00:00|4929|4927.5|4927|4925.5|4933.5|4932|4921.5|4920.5|6731
1665734700000|2022-10-14 08:05:00|4926.5|4926.5|4931|4930|4932|4930.5|4924|4922.5|4436
1665735000000|2022-10-14 08:10:00|4931.5|4930.5|4923|4921.5|4933.5|4932.5|4914|4912.5|7337
1665735300000|2022-10-14 08:15:00|4922.5|4921|4926|4924|4930|4928.5|4922.5|4921|6271
1665735600000|2022-10-14 08:20:00|4925.5|4923.5|4905.5|4904|4926.5|4925.5|4905.5|4904|4810
1665735900000|2022-10-14 08:25:00|4907|4905.5|4897|4894.5|4907|4905.5|4890.5|4888.5|4665
1665736200000|2022-10-14 08:30:00|4896.5|4894|4898.5|4896.5|4903|4901.5|4893.5|4892|6682
1665736500000|2022-10-14 08:35:00|4898|4895.5|4907|4906.5|4907|4906.5|4897|4895.5|3185
1665736800000|2022-10-14 08:40:00|4909|4907.5|4903.5|4902|4909|4908|4900|4899|2724
1665737100000|2022-10-14 08:45:00|4904.5|4902.5|4896.5|4895.5|4905|4904|4896|4894|4229
1665737400000|2022-10-14 08:50:00|4897|4896|4887|4885.5|4899.5|4898.5|4884.5|4882.5|4942
1665737700000|2022-10-14 08:55:00|4887.5|4886|4885|4884|4888|4887|4881.5|4880|2619
1665738000000|2022-10-14 09:00:00|4883.5|4883.5|4884|4883|4892|4890.5|4882.5|4881|5795
1665738300000|2022-10-14 09:05:00|4882|4880.5|4884|4883|4887|4886|4879|4878|3952
1665738600000|2022-10-14 09:10:00|4885|4883.5|4889|4887.5|4892.5|4891|4882.5|4881.5|4093
1665738900000|2022-10-14 09:15:00|4891.5|4890|4899|4897.5|4899|4897.5|4890.5|4889|2672
1665739200000|2022-10-14 09:20:00|4898.5|4897|4910|4908|4910|4908.5|4897.5|4895.5|1929
1665739500000|2022-10-14 09:25:00|4911|4908.5|4892|4890|4911|4908.5|4892|4890|2885
1665739800000|2022-10-14 09:30:00|4891.5|4889.5|4893.5|4892|4895.5|4894|4889|4888|3311
1665740100000|2022-10-14 09:35:00|4893|4890|4889.5|4889|4893|4890|4885.5|4884.5|2246
1665740400000|2022-10-14 09:40:00|4888.5|4888.5|4887|4886.5|4889.5|4889|4886|4885|2749
1665740700000|2022-10-14 09:45:00|4886.5|4886|4898|4896.5|4904.5|4903.5|4878|4877|11742
1665741000000|2022-10-14 09:50:00|4898.5|4897|4895.5|4893.5|4899.5|4898|4891|4890|3335
1665741300000|2022-10-14 09:55:00|4894.5|4893|4909.5|4908.5|4914|4912|4894.5|4893|3770
1665741600000|2022-10-14 10:00:00|4910.5|4910|4910|4909|4912.5|4911|4905|4903.5|3613
1665741900000|2022-10-14 10:05:00|4909.5|4908|4906.5|4905|4914|4912.5|4905|4903.5|4251
1665742200000|2022-10-14 10:10:00|4908.5|4905.5|4907|4905.5|4910|4908.5|4902|4901|3635
1665742500000|2022-10-14 10:15:00|4906|4905|4896.5|4895|4906|4905.5|4894.5|4893|2354
1665742800000|2022-10-14 10:20:00|4896|4894|4902|4900|4903|4901.5|4889.5|4888|4088
1665743100000|2022-10-14 10:25:00|4900.5|4900.5|4908.5|4907|4916.5|4915.5|4896|4894.5|5307
1665743400000|2022-10-14 10:30:00|4907|4906|4902.5|4901|4911.5|4910|4899|4897.5|2601
1665743700000|2022-10-14 10:35:00|4904|4901.5|4897.5|4896.5|4908|4906|4895|4893.5|4410
1665744000000|2022-10-14 10:40:00|4898|4897|4897.5|4896.5|4898|4897|4893|4891.5|3089
1665744300000|2022-10-14 10:45:00|4897|4895|4904|4903|4904|4903|4896|4894.5|4489
1665744600000|2022-10-14 10:50:00|4903.5|4902.5|4897.5|4896.5|4906|4905|4896.5|4895.5|3842
1665744900000|2022-10-14 10:55:00|4897|4894.5|4899.5|4898|4900|4898.5|4892.5|4891.5|4304
1665745200000|2022-10-14 11:00:00|4899|4896.5|4895.5|4894.5|4899|4898|4894|4893|3892
1665745500000|2022-10-14 11:05:00|4897|4896|4898|4897.5|4900.5|4899|4895|4893.5|4823
1665745800000|2022-10-14 11:10:00|4897.5|4897|4900.5|4899.5|4904|4903|4897.5|4897|3147
1665746100000|2022-10-14 11:15:00|4902|4899|4896.5|4895.5|4902.5|4902|4895|4894|5328
1665746400000|2022-10-14 11:20:00|4897|4896|4899|4898|4902.5|4901|4895.5|4894|6372
1665746700000|2022-10-14 11:25:00|4897.5|4897|4880|4879.5|4898.5|4897.5|4878|4877|3838
1665747000000|2022-10-14 11:30:00|4878.5|4877.5|4882|4881|4882|4881|4871.5|4870|4649
1665747300000|2022-10-14 11:35:00|4881.5|4879.5|4880|4879.5|4881.5|4880|4877|4876|4040
1665747600000|2022-10-14 11:40:00|4879.5|4878.5|4881|4879.5|4885.5|4884.5|4877.5|4876.5|4705
1665747900000|2022-10-14 11:45:00|4880|4878.5|4876|4875|4886|4884|4876|4875|3724
1665748200000|2022-10-14 11:50:00|4875|4874|4873.5|4872.5|4876.5|4875.5|4868|4866.5|3425
1665748500000|2022-10-14 11:55:00|4873|4871.5|4866|4864.5|4873|4871.5|4865.5|4864.5|3287
1665748800000|2022-10-14 12:00:00|4864.5|4865|4859|4858|4864.5|4865.5|4858.5|4856.5|2954
1665749100000|2022-10-14 12:05:00|4858.5|4858.5|4862|4861|4862.5|4861|4856.5|4855.5|4061
1665749400000|2022-10-14 12:10:00|4861.5|4860.5|4868.5|4867|4871.5|4870.5|4861.5|4860|3099
1665749700000|2022-10-14 12:15:00|4867.5|4866|4873.5|4873|4873.5|4873|4864.5|4863.5|2872
1665750000000|2022-10-14 12:20:00|4874|4872.5|4875|4873.5|4878|4877|4872|4870.5|4508
1665750300000|2022-10-14 12:25:00|4874.5|4873|4870.5|4867.5|4880|4879|4868|4866.5|2992
1665750600000|2022-10-14 12:30:00|4871|4868|4880|4878.5|4882|4880.5|4868.5|4862.5|5923
1665750900000|2022-10-14 12:35:00|4881|4879|4883|4882|4884|4882.5|4871|4869.5|4476
1665751200000|2022-10-14 12:40:00|4882.5|4881|4885.5|4884.5|4887.5|4886|4877|4876.5|5812
1665751500000|2022-10-14 12:45:00|4885|4882|4892|4891|4898|4897|4883|4882|7187
1665751800000|2022-10-14 12:50:00|4891.5|4890.5|4899|4898|4899|4898|4891|4890|4666
1665752100000|2022-10-14 12:55:00|4900|4898.5|4911|4910|4911.5|4911|4899.5|4898.5|9925
1665752400000|2022-10-14 13:00:00|4912.5|4911.5|4921|4919.5|4921|4920|4911|4909|5078
1665752700000|2022-10-14 13:05:00|4920.5|4917.5|4929|4927|4930.5|4929.5|4915|4913.5|3368
1665753000000|2022-10-14 13:10:00|4928.5|4926.5|4910.5|4908.5|4928.5|4926.5|4909.5|4908|7648
1665753300000|2022-10-14 13:15:00|4911.5|4909.5|4914.5|4913|4915|4913.5|4906.5|4904.5|4638
1665753600000|2022-10-14 13:20:00|4913.5|4913.5|4912.5|4911|4916|4915|4909|4908|6241
1665753900000|2022-10-14 13:25:00|4911.5|4910.5|4916.5|4915.5|4916.5|4915.5|4905|4903.5|4712
1665754200000|2022-10-14 13:30:00|4915.5|4914|4898|4896.5|4917|4915.5|4896|4894.5|14083
1665754500000|2022-10-14 13:35:00|4897|4895.5|4899|4898|4902|4900.5|4884.5|4883|11106
1665754800000|2022-10-14 13:40:00|4900|4898.5|4866.5|4865|4900|4899|4865|4863.5|18546
1665755100000|2022-10-14 13:45:00|4866|4863|4843.5|4842|4866|4863|4843.5|4841.5|16663
1665755400000|2022-10-14 13:50:00|4842.5|4842.5|4826.5|4824.5|4851|4849.5|4822|4820.5|18157
1665755700000|2022-10-14 13:55:00|4827|4825|4827|4826|4833.5|4832|4823|4822|15059
1665756000000|2022-10-14 14:00:00|4825|4824.5|4811|4810|4825|4824.5|4802|4800|18363
1665756300000|2022-10-14 14:05:00|4810|4809|4801|4800|4820|4818.5|4800|4799|376696
1665756600000|2022-10-14 14:10:00|4800.5|4799|4777.5|4776|4801|4800|4775|4773.5|17052
1665756900000|2022-10-14 14:15:00|4776.5|4775.5|4773.5|4773|4778|4776.5|4766|4765.5|10137
1665757200000|2022-10-14 14:20:00|4774|4772.5|4770|4768.5|4775|4774|4764|4763.5|11477
1665757500000|2022-10-14 14:25:00|4771|4769|4784.5|4783|4791.5|4790.5|4768|4766.5|13681
1665757800000|2022-10-14 14:30:00|4783|4782|4783|4781.5|4792|4791|4781.5|4780|9445
1665758100000|2022-10-14 14:35:00|4782.5|4782|4781|4779.5|4787.5|4786|4779|4778|16421
1665758400000|2022-10-14 14:40:00|4780.5|4780|4767.5|4766.5|4788|4787|4766|4765.5|10784
1665758700000|2022-10-14 14:45:00|4768|4767|4767|4765.5|4775.5|4774|4763.5|4762.5|8342
1665759000000|2022-10-14 14:50:00|4768|4766|4777|4776|4777|4776|4765.5|4764.5|11484
1665759300000|2022-10-14 14:55:00|4776.5|4775|4761|4760.5|4776.5|4775|4761|4760|10946
1665759600000|2022-10-14 15:00:00|4761.5|4761|4770.5|4770|4772|4771.5|4759.5|4758.5|9089
1665759900000|2022-10-14 15:05:00|4771|4770.5|4764.5|4763.5|4772.5|4771.5|4760.5|4759.5|11702
1665760200000|2022-10-14 15:10:00|4765|4764|4753.5|4753|4765.5|4765|4750|4749|16142
1665760500000|2022-10-14 15:15:00|4752.5|4752|4746|4745.5|4755|4754.5|4742|4741|22766
1665760800000|2022-10-14 15:20:00|4746.5|4746|4746.5|4746|4755.5|4755|4746.5|4745.5|18942
1665761100000|2022-10-14 15:25:00|4747|4746.5|4763.5|4761|4764.5|4762|4747|4746|36487
1665990000000|2022-10-17 07:00:00|4761.5|4759.5|4767|4765|4773|4769.5|4751.5|4748.5|22541
1665990300000|2022-10-17 07:05:00|4768|4766|4782|4780|4790.5|4788|4753.5|4751|20007
1665990600000|2022-10-17 07:10:00|4782.5|4780.5|4761.5|4759.5|4785.5|4783.5|4761|4759.5|8050
1665990900000|2022-10-17 07:15:00|4762|4760.5|4756.5|4754.5|4781.5|4779.5|4754.5|4753|9902
1665991200000|2022-10-17 07:20:00|4757|4755|4759|4757.5|4760.5|4758.5|4748|4746.5|8638
1665991500000|2022-10-17 07:25:00|4758.5|4758|4751|4750|4759|4758.5|4742.5|4741|13690
1665991800000|2022-10-17 07:30:00|4751.5|4750.5|4752.5|4750.5|4757|4756|4745.5|4744.5|4933
1665992100000|2022-10-17 07:35:00|4753|4751|4772|4771|4775|4774.5|4753|4751|50188
1665992400000|2022-10-17 07:40:00|4771|4770|4787|4785.5|4792.5|4791.5|4771|4769.5|10340
1665992700000|2022-10-17 07:45:00|4786.5|4788|4787|4785|4797|4795.5|4782.5|4781.5|4750
1665993000000|2022-10-17 07:50:00|4788.5|4786|4801|4799|4802|4800|4780|4778|4582
1665993300000|2022-10-17 07:55:00|4801.5|4799.5|4806|4804|4814|4812.5|4800|4798|5024
1665993600000|2022-10-17 08:00:00|4806.5|4805|4805|4803.5|4806.5|4805|4800|4798|4636
1665993900000|2022-10-17 08:05:00|4804.5|4802.5|4803.5|4801.5|4804.5|4803|4794.5|4793|6892
1665994200000|2022-10-17 08:10:00|4803|4802.5|4798.5|4797.5|4806.5|4805.5|4797.5|4796.5|5049
1665994500000|2022-10-17 08:15:00|4798|4796.5|4794.5|4793|4799.5|4798|4789|4788|28200
1665994800000|2022-10-17 08:20:00|4796|4793.5|4776.5|4775.5|4797|4795.5|4775|4774|5642
1665995100000|2022-10-17 08:25:00|4776|4775|4767.5|4766.5|4779.5|4778.5|4762.5|4762|48410
1665995400000|2022-10-17 08:30:00|4768|4766|4769|4767.5|4773.5|4771.5|4759|4757.5|2175
1665995700000|2022-10-17 08:35:00|4767.5|4766|4789|4788|4789|4788|4766.5|4765.5|6065
1665996000000|2022-10-17 08:40:00|4788.5|4787.5|4784.5|4783.5|4794.5|4793|4782|4780.5|5355
1665996300000|2022-10-17 08:45:00|4784|4781|4780.5|4779.5|4790|4788|4777.5|4776|4489
1665996600000|2022-10-17 08:50:00|4782|4780|4781|4780|4784.5|4783|4777.5|4776.5|2918
1665996900000|2022-10-17 08:55:00|4782|4781|4789|4787.5|4790.5|4789|4780.5|4780|3892
1665997200000|2022-10-17 09:00:00|4790|4788|4785|4784|4791|4790|4781.5|4780.5|3398
1665997500000|2022-10-17 09:05:00|4785.5|4784.5|4783.5|4782.5|4788|4787|4777|4775.5|3615
1665997800000|2022-10-17 09:10:00|4784|4783.5|4796.5|4795|4796.5|4795|4783.5|4782.5|3385
1665998100000|2022-10-17 09:15:00|4795|4794.5|4785.5|4784|4796.5|4795|4782.5|4781|4859
1665998400000|2022-10-17 09:20:00|4786|4784.5|4781|4780.5|4788|4786.5|4779.5|4778.5|3891
1665998700000|2022-10-17 09:25:00|4780.5|4780|4789.5|4788|4791|4790|4780.5|4779|3764
1665999000000|2022-10-17 09:30:00|4790.5|4788.5|4795|4793.5|4800|4799|4790.5|4788.5|3336
1665999300000|2022-10-17 09:35:00|4794.5|4793|4794|4793|4800.5|4799.5|4793.5|4792.5|4041
1665999600000|2022-10-17 09:40:00|4794.5|4792.5|4795|4794|4799|4797.5|4792.5|4791|2731
1665999900000|2022-10-17 09:45:00|4794.5|4795|4792.5|4791|4799|4797.5|4789|4788|4170
1666000200000|2022-10-17 09:50:00|4792|4791.5|4792|4791|4796.5|4795|4790.5|4789.5|61723
1666000500000|2022-10-17 09:55:00|4791|4790.5|4800|4799|4800|4799|4790|4789.5|2711
1666000800000|2022-10-17 10:00:00|4798.5|4797.5|4799|4797.5|4805|4804|4798.5|4797.5|3103
1666001100000|2022-10-17 10:05:00|4799.5|4798|4811.5|4810|4814|4812.5|4799|4798|6782
1666001400000|2022-10-17 10:10:00|4813|4810.5|4811|4809.5|4816.5|4815.5|4810.5|4809.5|5534
1666001700000|2022-10-17 10:15:00|4812|4811|4814.5|4813.5|4819|4818|4812|4811|5786
1666002000000|2022-10-17 10:20:00|4814|4813|4809|4808|4814|4813|4804|4802|2720
1666002300000|2022-10-17 10:25:00|4809.5|4808.5|4807.5|4806|4814|4813|4806.5|4805.5|4538
1666002600000|2022-10-17 10:30:00|4809|4806.5|4809|4807.5|4811.5|4810|4807.5|4806|3628
1666002900000|2022-10-17 10:35:00|4808.5|4806.5|4808|4807|4809.5|4808.5|4803|4802|2438
1666003200000|2022-10-17 10:40:00|4808.5|4807.5|4806|4804.5|4809|4808.5|4805.5|4804|2449
1666003500000|2022-10-17 10:45:00|4806.5|4805.5|4800|4798.5|4807|4806|4799.5|4798.5|2076
1666003800000|2022-10-17 10:50:00|4800.5|4799|4807|4806|4808.5|4808|4800|4799|15642
1666004100000|2022-10-17 10:55:00|4805.5|4805|4824|4822|4824|4822|4803.5|4802.5|3023
1666004400000|2022-10-17 11:00:00|4822|4821|4816.5|4815|4824.5|4823|4816|4815|2368
1666004700000|2022-10-17 11:05:00|4818|4816|4816.5|4815.5|4818|4816.5|4812|4810.5|4492
1666005000000|2022-10-17 11:10:00|4817|4817|4807|4806|4818|4817|4805.5|4805|3167
1666005300000|2022-10-17 11:15:00|4808|4806.5|4807.5|4806.5|4810|4808.5|4804.5|4803.5|1329
1666005600000|2022-10-17 11:20:00|4808.5|4808|4807|4806.5|4809.5|4808.5|4804.5|4803.5|2916
1666005900000|2022-10-17 11:25:00|4806|4805|4802|4800.5|4807.5|4806.5|4801.5|4800.5|5692
1666006200000|2022-10-17 11:30:00|4801.5|4801|4806.5|4805|4808|4807|4801.5|4801|3426
1666006500000|2022-10-17 11:35:00|4808.5|4805.5|4807.5|4806.5|4809.5|4808.5|4804.5|4803.5|4416
1666006800000|2022-10-17 11:40:00|4807|4806|4807|4806|4813|4811.5|4807|4806|3866
1666007100000|2022-10-17 11:45:00|4807.5|4806.5|4815|4813.5|4815|4813.5|4806.5|4805.5|2951
1666007400000|2022-10-17 11:50:00|4814.5|4813|4814|4813|4814.5|4813.5|4811.5|4810.5|3079
1666007700000|2022-10-17 11:55:00|4813.5|4812.5|4814.5|4814|4819|4817.5|4813|4812|3583
1666008000000|2022-10-17 12:00:00|4813.5|4812.5|4805|4804.5|4816|4814.5|4804.5|4803|6771
1666008300000|2022-10-17 12:05:00|4805.5|4804|4801|4800|4806|4804|4800.5|4799.5|2605
1666008600000|2022-10-17 12:10:00|4800.5|4799|4798|4796.5|4803.5|4802|4793.5|4792|1867
1666008900000|2022-10-17 12:15:00|4797|4796|4803|4802.5|4807|4805.5|4797|4795.5|2831
1666009200000|2022-10-17 12:20:00|4805|4802|4818|4817|4822|4821|4805|4802|7428
1666009500000|2022-10-17 12:25:00|4821|4816.5|4819.5|4817.5|4825|4823.5|4812.5|4811|4089
1666009800000|2022-10-17 12:30:00|4820.5|4818|4826|4824.5|4829|4827.5|4813|4811.5|7137
1666010100000|2022-10-17 12:35:00|4827|4825.5|4821.5|4820|4828|4826|4819.5|4818.5|8064
1666010400000|2022-10-17 12:40:00|4823|4820.5|4824.5|4823|4831|4829.5|4819|4817.5|5455
1666010700000|2022-10-17 12:45:00|4825|4824|4825|4824|4829|4827.5|4819|4818|4206
1666011000000|2022-10-17 12:50:00|4824|4823.5|4824|4823|4827.5|4826.5|4822|4820.5|3365
1666011300000|2022-10-17 12:55:00|4823.5|4822.5|4823.5|4822.5|4829|4827.5|4823|4821.5|5078
1666011600000|2022-10-17 13:00:00|4824.5|4823|4830.5|4829|4834.5|4833|4824.5|4823|4938
1666011900000|2022-10-17 13:05:00|4830|4829.5|4819.5|4818.5|4834.5|4833|4819.5|4818|6883
1666012200000|2022-10-17 13:10:00|4818|4818|4822|4820.5|4822.5|4821.5|4815.5|4814.5|4430
1666012500000|2022-10-17 13:15:00|4821|4819.5|4824|4823|4831|4829|4818.5|4817|4072
1666012800000|2022-10-17 13:20:00|4824.5|4823.5|4824.5|4823|4833|4832|4823|4822|5017
1666013100000|2022-10-17 13:25:00|4823.5|4822.5|4828.5|4827.5|4833.5|4831.5|4821.5|4820.5|5104
1666013400000|2022-10-17 13:30:00|4827.5|4827|4801|4799.5|4840.5|4839.5|4800|4798.5|20391
1666013700000|2022-10-17 13:35:00|4802|4800.5|4818|4816.5|4830.5|4829|4798|4796.5|13687
1666014000000|2022-10-17 13:40:00|4818.5|4817|4827|4825.5|4841.5|4840.5|4818.5|4817|14533
1666014300000|2022-10-17 13:45:00|4826.5|4825|4821|4820|4827|4826|4807|4806.5|18204
1666014600000|2022-10-17 13:50:00|4821.5|4820.5|4816.5|4815.5|4825.5|4824.5|4815|4813.5|13818
1666014900000|2022-10-17 13:55:00|4817.5|4816.5|4804.5|4803|4819|4817|4801|4800|10261
1666015200000|2022-10-17 14:00:00|4805|4804|4814.5|4813.5|4815|4813.5|4805|4803.5|10200
1666015500000|2022-10-17 14:05:00|4815|4814.5|4806.5|4805.5|4816.5|4815.5|4804.5|4803.5|9635
1666015800000|2022-10-17 14:10:00|4805.5|4805|4816|4815.5|4816.5|4815.5|4805.5|4805|6523
1666016100000|2022-10-17 14:15:00|4817|4816|4820|4819|4825|4823.5|4817|4816|8824
1666016400000|2022-10-17 14:20:00|4820.5|4819.5|4811.5|4810.5|4823.5|4822|4809.5|4808|7918
1666016700000|2022-10-17 14:25:00|4811|4809.5|4815|4814|4815|4814|4806.5|4805|7841
1666017000000|2022-10-17 14:30:00|4815.5|4814.5|4823.5|4823|4828|4827|4815|4814.5|11673
1666017300000|2022-10-17 14:35:00|4824|4823.5|4826|4824.5|4832|4831|4822.5|4821.5|9750
1666017600000|2022-10-17 14:40:00|4825.5|4825|4814.5|4813.5|4825.5|4825|4812.5|4812|10035
1666017900000|2022-10-17 14:45:00|4815|4814|4805|4804|4815|4814|4801.5|4801|8980
1666018200000|2022-10-17 14:50:00|4804.5|4803.5|4792.5|4791.5|4804.5|4803.5|4789|4788|14245
1666018500000|2022-10-17 14:55:00|4792|4791|4797.5|4797|4800|4799|4790.5|4790|12827
1666018800000|2022-10-17 15:00:00|4797|4796.5|4795|4794|4802|4801.5|4795|4794|11177
1666019100000|2022-10-17 15:05:00|4795.5|4794.5|4797|4796.5|4803.5|4802.5|4795.5|4794|673603
1666019400000|2022-10-17 15:10:00|4797.5|4797|4807.5|4807|4809.5|4808.5|4797.5|4797|10617
1666019700000|2022-10-17 15:15:00|4806.5|4806.5|4810|4809.5|4811.5|4810.5|4804.5|4803.5|5708
1666020000000|2022-10-17 15:20:00|4809.5|4809|4805.5|4804.5|4811.5|4811|4802.5|4802|7240
1666020300000|2022-10-17 15:25:00|4805|4804|4810.5|4808.5|4810.5|4809.5|4801.5|4801|15456
1666076400000|2022-10-18 07:00:00|4810|4806.5|4808|4803.5|4814|4806.5|4773|4766|11321
1666076700000|2022-10-18 07:05:00|4804|4799.5|4757|4755.5|4814.5|4811|4757|4755|15553
1666077000000|2022-10-18 07:10:00|4757.5|4754|4764.5|4762|4767|4765|4744|4740.5|16211
1666077300000|2022-10-18 07:15:00|4767|4764|4769|4767|4769|4767|4760.5|4758.5|4126
1666077600000|2022-10-18 07:20:00|4767|4765|4776.5|4775|4776.5|4775|4760.5|4759|7654
1666077900000|2022-10-18 07:25:00|4777|4775.5|4777|4775|4784|4781.5|4769.5|4768|9043
1666078200000|2022-10-18 07:30:00|4776.5|4775.5|4789.5|4788.5|4794.5|4792.5|4775.5|4773.5|4956
1666078500000|2022-10-18 07:35:00|4787.5|4786|4792|4791.5|4794|4792.5|4786|4784.5|5309
1666078800000|2022-10-18 07:40:00|4790|4789|4795|4794|4797.5|4795.5|4784.5|4783.5|2277
1666079100000|2022-10-18 07:45:00|4796.5|4794.5|4807|4805.5|4808|4806.5|4792.5|4791.5|4272
1666079400000|2022-10-18 07:50:00|4806.5|4805|4809|4808|4809|4808|4803|4802|2980
1666079700000|2022-10-18 07:55:00|4808.5|4807|4818.5|4817.5|4821.5|4820|4807.5|4807|6965
1666080000000|2022-10-18 08:00:00|4819.5|4818|4819|4818|4828.5|4827|4817|4816|5337
1666080300000|2022-10-18 08:05:00|4820|4818.5|4807|4806|4821|4820|4807|4806|5398
1666080600000|2022-10-18 08:10:00|4806.5|4807.5|4800.5|4799.5|4813|4812.5|4799|4798|6588
1666080900000|2022-10-18 08:15:00|4800|4799|4802.5|4802|4806.5|4805.5|4799.5|4798.5|5535
1666081200000|2022-10-18 08:20:00|4803.5|4803|4788.5|4787|4804|4803|4787.5|4787|6811
1666081500000|2022-10-18 08:25:00|4787|4786|4789|4788.5|4792.5|4791.5|4782.5|4781.5|4277
1666081800000|2022-10-18 08:30:00|4790|4789.5|4788.5|4787.5|4794|4793|4788|4787.5|2578
1666082100000|2022-10-18 08:35:00|4788|4786.5|4774|4773.5|4788|4786.5|4773|4772|5680
1666082400000|2022-10-18 08:40:00|4775.5|4774|4767|4766|4778.5|4777.5|4767|4766|4247
1666082700000|2022-10-18 08:45:00|4765|4764|4767.5|4767|4770|4769|4759.5|4757.5|39564
1666083000000|2022-10-18 08:50:00|4768|4767.5|4777|4776|4778|4777|4768|4767.5|6365
1666083300000|2022-10-18 08:55:00|4776.5|4775|4770|4768.5|4778|4776|4764|4762.5|4079
1666083600000|2022-10-18 09:00:00|4770.5|4765.5|4771.5|4770|4777|4775.5|4763|4762|5411
1666083900000|2022-10-18 09:05:00|4770.5|4769.5|4770|4769|4772|4770.5|4766|4764.5|21593
1666084200000|2022-10-18 09:10:00|4770.5|4769.5|4770.5|4769|4772|4771|4764.5|4763.5|2892
1666084500000|2022-10-18 09:15:00|4770|4769.5|4773|4771.5|4773.5|4772.5|4767|4766.5|3489
1666084800000|2022-10-18 09:20:00|4772.5|4771|4771|4770|4773.5|4772.5|4764.5|4763.5|3400
1666085100000|2022-10-18 09:25:00|4770|4769.5|4774.5|4773|4776.5|4775.5|4770|4769.5|3655
1666085400000|2022-10-18 09:30:00|4774|4774|4767|4766|4777.5|4776.5|4765.5|4764.5|3153
1666085700000|2022-10-18 09:35:00|4766|4765|4767.5|4766.5|4770|4769|4766|4765|4809
1666086000000|2022-10-18 09:40:00|4768.5|4766|4774|4773|4777|4776.5|4767.5|4766|3753
1666086300000|2022-10-18 09:45:00|4773.5|4772.5|4774.5|4774|4776|4775|4771|4770|3102
1666086600000|2022-10-18 09:50:00|4775|4773|4779.5|4778.5|4781.5|4781|4773|4772.5|2589
1666086900000|2022-10-18 09:55:00|4779|4779|4793.5|4792|4796|4794.5|4779|4779|1676
1666087200000|2022-10-18 10:00:00|4793|4793|4789|4787.5|4797.5|4796|4789|4787.5|1958
1666087500000|2022-10-18 10:05:00|4789.5|4788|4779|4778.5|4791.5|4790.5|4779|4778.5|1514
1666087800000|2022-10-18 10:10:00|4778.5|4778|4783.5|4782.5|4783.5|4782.5|4778.5|4777|2538
1666088100000|2022-10-18 10:15:00|4784.5|4783|4785.5|4784.5|4788|4787|4783.5|4783|3128
1666088400000|2022-10-18 10:20:00|4784.5|4784|4787.5|4786|4789|4788|4783.5|4782.5|2648
1666088700000|2022-10-18 10:25:00|4787|4786.5|4795|4793.5|4798.5|4797|4784|4783|4553
1666089000000|2022-10-18 10:30:00|4794.5|4793|4793.5|4792|4797.5|4796.5|4791.5|4790.5|2305
1666089300000|2022-10-18 10:35:00|4793|4792.5|4799.5|4798.5|4803|4802|4793|4792|1600
1666089600000|2022-10-18 10:40:00|4799|4797.5|4799.5|4798.5|4802|4801|4799|4797.5|2935
1666089900000|2022-10-18 10:45:00|4798.5|4797.5|4796|4795.5|4801.5|4800|4793|4792|1879
1666090200000|2022-10-18 10:50:00|4797|4795|4797.5|4796.5|4799|4798|4793.5|4792.5|2797
1666090500000|2022-10-18 10:55:00|4798.5|4797|4808|4807|4808|4807|4795.5|4794.5|3581
1666090800000|2022-10-18 11:00:00|4808.5|4807.5|4819.5|4818.5|4820|4818.5|4808|4806.5|4619
1666091100000|2022-10-18 11:05:00|4820|4819|4814.5|4813.5|4825.5|4824|4814.5|4813|2609
1666091400000|2022-10-18 11:10:00|4815|4814|4809|4808.5|4821|4819.5|4809|4808.5|2582
1666091700000|2022-10-18 11:15:00|4808.5|4807|4803.5|4802.5|4810|4809|4801|4799.5|3643
1666092000000|2022-10-18 11:20:00|4805.5|4803.5|4804|4803|4807.5|4806.5|4801|4800|2555
1666092300000|2022-10-18 11:25:00|4803|4802|4806|4804.5|4806|4804.5|4800|4799|1930
1666092600000|2022-10-18 11:30:00|4807.5|4805|4812|4811|4816|4814.5|4806|4805|3359
1666092900000|2022-10-18 11:35:00|4811|4810|4821.5|4820|4821.5|4820|4809.5|4808.5|2494
1666093200000|2022-10-18 11:40:00|4822.5|4820.5|4841.5|4840.5|4847.5|4845|4821|4820|5350
1666093500000|2022-10-18 11:45:00|4842|4841|4844.5|4843|4845|4843.5|4838|4837|2142
1666093800000|2022-10-18 11:50:00|4844|4842.5|4846.5|4845|4846.5|4845|4839.5|4838|2739
1666094100000|2022-10-18 11:55:00|4846|4845.5|4854|4852.5|4854|4853|4846|4845|1925
1666094400000|2022-10-18 12:00:00|4853.5|4853|4852|4851.5|4854|4853|4847.5|4846|3468
1666094700000|2022-10-18 12:05:00|4853|4852|4865|4864|4866|4864.5|4853|4851.5|3479
1666095000000|2022-10-18 12:10:00|4866.5|4866|4865|4864|4874|4873|4864.5|4862.5|5862
1666095300000|2022-10-18 12:15:00|4864|4862.5|4860.5|4859.5|4867.5|4866.5|4860.5|4859|3576
1666095600000|2022-10-18 12:20:00|4861|4860|4855|4854|4863|4862|4854|4852.5|3785
1666095900000|2022-10-18 12:25:00|4856.5|4855|4853.5|4852.5|4858.5|4857|4851.5|4850.5|3049
1666096200000|2022-10-18 12:30:00|4855.5|4854|4858|4857|4862|4861|4853|4851.5|4007
1666096500000|2022-10-18 12:35:00|4858.5|4858|4856.5|4855|4859.5|4858.5|4854|4853|4053
1666096800000|2022-10-18 12:40:00|4857|4855.5|4856|4855|4858.5|4857.5|4852.5|4851.5|2840
1666097100000|2022-10-18 12:45:00|4855|4854.5|4852|4850.5|4856.5|4855.5|4850|4849|6239
1666097400000|2022-10-18 12:50:00|4851.5|4850|4852|4851|4854|4853|4849|4848|25720
1666097700000|2022-10-18 12:55:00|4853.5|4851.5|4856.5|4855.5|4856.5|4855.5|4852|4850.5|3579
1666098000000|2022-10-18 13:00:00|4856|4855|4846.5|4845|4859|4858|4844.5|4843.5|2817
1666098300000|2022-10-18 13:05:00|4848.5|4845.5|4833.5|4832.5|4848.5|4847|4833|4832.5|4412
1666098600000|2022-10-18 13:10:00|4835|4834|4832.5|4831|4836.5|4836|4829|4827.5|4329
1666098900000|2022-10-18 13:15:00|4832|4830.5|4818|4816.5|4832|4830.5|4813|4811|4605
1666099200000|2022-10-18 13:20:00|4819.5|4818|4820|4819|4821|4820|4815.5|4814.5|4286
1666099500000|2022-10-18 13:25:00|4819|4818|4832.5|4831.5|4832.5|4831.5|4819|4818|6865
1666099800000|2022-10-18 13:30:00|4834.5|4832|4841|4840|4844.5|4843|4819.5|4818.5|10187
1666100100000|2022-10-18 13:35:00|4842.5|4842|4841|4840|4853.5|4852.5|4834|4832.5|10126
1666100400000|2022-10-18 13:40:00|4841.5|4839.5|4825.5|4824.5|4845.5|4844.5|4825|4824.5|11144
1666100700000|2022-10-18 13:45:00|4826|4825.5|4812|4810.5|4827|4825.5|4803.5|4802.5|8427
1666101000000|2022-10-18 13:50:00|4813.5|4812.5|4808|4807|4827|4826|4807|4805.5|16214
1666101300000|2022-10-18 13:55:00|4807.5|4806|4809.5|4807.5|4817|4815.5|4805|4803.5|8018
1666101600000|2022-10-18 14:00:00|4809|4808|4810|4808.5|4812|4810.5|4802|4801|7699
1666101900000|2022-10-18 14:05:00|4809.5|4809|4809|4808.5|4811|4810|4802.5|4801.5|6677
1666102200000|2022-10-18 14:10:00|4808.5|4808|4813|4812|4816|4815.5|4808.5|4807.5|5885
1666102500000|2022-10-18 14:15:00|4813.5|4811|4802|4801|4815|4813.5|4799|4798.5|6226
1666102800000|2022-10-18 14:20:00|4801.5|4800.5|4779.5|4779|4801.5|4800.5|4778.5|4777|6779
1666103100000|2022-10-18 14:25:00|4780|4779.5|4780.5|4779.5|4785|4784|4777|4775.5|7438
1666103400000|2022-10-18 14:30:00|4780|4778.5|4784.5|4783|4786|4785.5|4778.5|4777.5|8984
1666103700000|2022-10-18 14:35:00|4784|4782|4781|4780.5|4784|4782.5|4775.5|4774.5|28679
1666104000000|2022-10-18 14:40:00|4781.5|4781|4788.5|4787.5|4788.5|4788|4780|4779|8235
1666104300000|2022-10-18 14:45:00|4789.5|4788|4783.5|4782.5|4791|4790|4781.5|4780.5|5461
1666104600000|2022-10-18 14:50:00|4783|4781.5|4776|4775|4783.5|4783|4770.5|4770|7794
1666104900000|2022-10-18 14:55:00|4775.5|4775.5|4778|4777.5|4778.5|4777.5|4771.5|4771|6406
1666105200000|2022-10-18 15:00:00|4777.5|4776.5|4780|4779|4780|4779|4772.5|4771.5|7325
1666105500000|2022-10-18 15:05:00|4779.5|4778.5|4771|4770.5|4782.5|4781.5|4768|4767|10473
1666105800000|2022-10-18 15:10:00|4771.5|4771|4762.5|4761.5|4772.5|4772|4760|4758.5|10316
1666106100000|2022-10-18 15:15:00|4762|4760.5|4755|4754.5|4764|4763|4755|4754.5|9239
1666106400000|2022-10-18 15:20:00|4756|4755|4751.5|4751|4757.5|4756.5|4750.5|4750|7819
1666106700000|2022-10-18 15:25:00|4752|4750.5|4754.5|4753|4757.5|4757|4750|4749|15447
1666162800000|2022-10-19 07:00:00|4795.5|4790|4779.5|4776|4802.5|4797.5|4769|4766|11091
1666163100000|2022-10-19 07:05:00|4779|4776.5|4777|4775.5|4779|4777.5|4765|4762.5|6982
1666163400000|2022-10-19 07:10:00|4778|4776|4772|4770.5|4783|4781|4769|4768|7530
1666163700000|2022-10-19 07:15:00|4773.5|4771|4782.5|4780.5|4786.5|4785|4771.5|4769|4310
1666164000000|2022-10-19 07:20:00|4784.5|4781|4764.5|4762|4785.5|4784|4764|4762|5146
1666164300000|2022-10-19 07:25:00|4763.5|4761.5|4755.5|4754|4771|4769|4755.5|4754|7522
1666164600000|2022-10-19 07:30:00|4756|4754.5|4745|4743.5|4762|4761|4743|4742|6881
1666164900000|2022-10-19 07:35:00|4744.5|4744|4748.5|4747.5|4753.5|4752|4739.5|4737.5|4608
1666165200000|2022-10-19 07:40:00|4749|4745.5|4738|4737|4750|4748.5|4736|4734|7865
1666165500000|2022-10-19 07:45:00|4737.5|4736.5|4730.5|4728.5|4738.5|4738|4729|4727.5|6405
1666165800000|2022-10-19 07:50:00|4731|4729|4720.5|4720|4731|4729.5|4720.5|4720|5116
1666166100000|2022-10-19 07:55:00|4721|4722|4716|4715|4723.5|4722.5|4712.5|4711.5|7768
1666166400000|2022-10-19 08:00:00|4715.5|4714.5|4713.5|4712.5|4716.5|4715.5|4707.5|4706|9912
1666166700000|2022-10-19 08:05:00|4713|4710.5|4708|4707|4714|4713|4704.5|4703.5|9328
1666167000000|2022-10-19 08:10:00|4709.5|4708.5|4703.5|4702.5|4712|4711.5|4703|4702|6506
1666167300000|2022-10-19 08:15:00|4703|4702|4705.5|4704|4711.5|4710.5|4702|4701|24618
1666167600000|2022-10-19 08:20:00|4705|4705|4712.5|4712|4719.5|4717.5|4705|4704|4676
1666167900000|2022-10-19 08:25:00|4713.5|4713|4725|4724.5|4726.5|4725|4713.5|4713|7471
1666168200000|2022-10-19 08:30:00|4724.5|4723.5|4729.5|4728|4732|4730.5|4722.5|4721|4696
1666168500000|2022-10-19 08:35:00|4730.5|4728.5|4731|4729.5|4734|4733|4727|4725.5|4768
1666168800000|2022-10-19 08:40:00|4729|4727.5|4737|4735.5|4740|4739.5|4728|4726.5|3698
1666169100000|2022-10-19 08:45:00|4737.5|4736|4730.5|4730|4739|4738|4729.5|4729|3502
1666169400000|2022-10-19 08:50:00|4730|4729|4745.5|4744.5|4747|4745.5|4728.5|4728|4865
1666169700000|2022-10-19 08:55:00|4744.5|4743.5|4741|4740|4744.5|4743.5|4735.5|4734.5|3561
1666170000000|2022-10-19 09:00:00|4740|4739.5|4735.5|4734.5|4745.5|4745|4735.5|4734|3772
1666170300000|2022-10-19 09:05:00|4736.5|4735.5|4742.5|4741|4744|4743|4732.5|4732|2432
1666170600000|2022-10-19 09:10:00|4744|4740.5|4736|4734.5|4744|4742.5|4733.5|4732.5|1979
1666170900000|2022-10-19 09:15:00|4735.5|4735|4728.5|4727.5|4738|4736.5|4728.5|4727|2300
1666171200000|2022-10-19 09:20:00|4729|4728|4726.5|4725.5|4733.5|4732|4726.5|4725.5|1387
1666171500000|2022-10-19 09:25:00|4726|4724.5|4726.5|4725.5|4731|4730|4723.5|4722.5|3805
1666171800000|2022-10-19 09:30:00|4728|4727|4736|4734.5|4736|4734.5|4728|4727|2917
1666172100000|2022-10-19 09:35:00|4735.5|4734|4732.5|4731|4737|4735.5|4730|4729|1591
1666172400000|2022-10-19 09:40:00|4732|4730.5|4726.5|4725.5|4733|4731.5|4726.5|4725.5|1301
1666172700000|2022-10-19 09:45:00|4726|4726|4725.5|4724.5|4727.5|4727|4724.5|4723|1900
1666173000000|2022-10-19 09:50:00|4727.5|4726|4733|4732|4734|4733|4724|4722.5|2917
1666173300000|2022-10-19 09:55:00|4733.5|4732.5|4753.5|4752.5|4753.5|4752.5|4733.5|4732.5|3660
1666173600000|2022-10-19 10:00:00|4754|4753|4737.5|4736.5|4754|4753|4737|4735.5|2741
1666173900000|2022-10-19 10:05:00|4738.5|4736|4741|4739.5|4742.5|4741|4735.5|4734|1564
1666174200000|2022-10-19 10:10:00|4740.5|4740|4737|4735.5|4744.5|4743|4734.5|4733|1964
1666174500000|2022-10-19 10:15:00|4738|4736.5|4755|4753.5|4756|4755|4737.5|4736.5|1511
1666174800000|2022-10-19 10:20:00|4754|4754|4759|4757|4759|4757|4749|4747.5|1540
1666175100000|2022-10-19 10:25:00|4758.5|4758|4756.5|4755|4766|4764.5|4756.5|4754.5|3030
1666175400000|2022-10-19 10:30:00|4757|4755.5|4762.5|4761|4763|4761.5|4754|4753|3292
1666175700000|2022-10-19 10:35:00|4763|4761.5|4760.5|4759|4766|4765|4760|4759|1769
1666176000000|2022-10-19 10:40:00|4760|4759.5|4744|4742.5|4763.5|4762|4743|4741.5|3708
1666176300000|2022-10-19 10:45:00|4742.5|4742|4747.5|4746|4748.5|4747.5|4742|4740|1658
1666176600000|2022-10-19 10:50:00|4747|4745.5|4749.5|4749|4752|4750.5|4746|4744.5|1473
1666176900000|2022-10-19 10:55:00|4749|4748|4745.5|4744.5|4751.5|4750|4745.5|4744.5|944
1666177200000|2022-10-19 11:00:00|4746|4746|4751.5|4750|4752|4750.5|4743|4741.5|3289
1666177500000|2022-10-19 11:05:00|4751|4748.5|4755.5|4754|4757.5|4756|4749|4747.5|1697
1666177800000|2022-10-19 11:10:00|4755|4753|4748|4746.5|4755|4753.5|4742|4741.5|2513
1666178100000|2022-10-19 11:15:00|4747.5|4746|4740.5|4739|4749.5|4748|4737.5|4736|2002
1666178400000|2022-10-19 11:20:00|4740|4739.5|4744.5|4743.5|4746.5|4745|4739|4737.5|1204
1666178700000|2022-10-19 11:25:00|4744|4744|4744.5|4744|4747.5|4746.5|4741.5|4740.5|3356
1666179000000|2022-10-19 11:30:00|4744|4743|4743|4742|4745|4743.5|4738.5|4738|2241
1666179300000|2022-10-19 11:35:00|4743.5|4742.5|4748.5|4747|4751|4750|4743|4742|2257
1666179600000|2022-10-19 11:40:00|4750|4747.5|4746|4744.5|4750|4749|4744|4743|1324
1666179900000|2022-10-19 11:45:00|4745.5|4743.5|4743.5|4742.5|4746|4745|4739|4738|2804
1666180200000|2022-10-19 11:50:00|4744|4743|4734|4733.5|4744.5|4743.5|4734|4733|2550
1666180500000|2022-10-19 11:55:00|4734.5|4734.5|4741|4739.5|4743|4742.5|4734.5|4734.5|2241
1666180800000|2022-10-19 12:00:00|4740|4739|4735|4734|4743.5|4742|4735|4734|5174
1666181100000|2022-10-19 12:05:00|4735.5|4735|4732|4730.5|4740|4738.5|4730|4729|2189
1666181400000|2022-10-19 12:10:00|4731.5|4731|4738.5|4737.5|4739.5|4738|4731.5|4731|2468
1666181700000|2022-10-19 12:15:00|4739.5|4738|4740.5|4739.5|4741.5|4740.5|4738|4737|1302
1666182000000|2022-10-19 12:20:00|4739.5|4738|4729|4727.5|4740|4739|4728.5|4727|4415
1666182300000|2022-10-19 12:25:00|4730|4728|4726|4725|4731.5|4731|4725|4724.5|2207
1666182600000|2022-10-19 12:30:00|4726.5|4726|4718.5|4717.5|4727|4726|4716|4714.5|4524
1666182900000|2022-10-19 12:35:00|4716.5|4717|4724.5|4723.5|4727.5|4726.5|4716|4714|2788
1666183200000|2022-10-19 12:40:00|4724|4723|4722.5|4722|4730|4728.5|4722.5|4721.5|2444
1666183500000|2022-10-19 12:45:00|4722|4721|4735|4733.5|4735|4733.5|4721.5|4721|4234
1666183800000|2022-10-19 12:50:00|4736|4734|4737.5|4736|4740.5|4740|4734.5|4733.5|3361
1666184100000|2022-10-19 12:55:00|4738.5|4736.5|4739.5|4738.5|4742|4741|4737|4735.5|5319
1666184400000|2022-10-19 13:00:00|4740|4739.5|4737.5|4736|4742.5|4741.5|4735.5|4735|3887
1666184700000|2022-10-19 13:05:00|4737|4735|4733.5|4732.5|4740|4739|4731|4730.5|2937
1666185000000|2022-10-19 13:10:00|4733|4732|4742|4740.5|4742.5|4742|4733|4731|2695
1666185300000|2022-10-19 13:15:00|4741.5|4741|4739|4737.5|4742|4741.5|4737|4736|3367
1666185600000|2022-10-19 13:20:00|4738.5|4737|4731.5|4730.5|4738.5|4737|4731.5|4730.5|4714
1666185900000|2022-10-19 13:25:00|4732|4731|4724|4722.5|4733.5|4733|4719.5|4718.5|3590
1666186200000|2022-10-19 13:30:00|4725|4723.5|4739.5|4739|4741|4739.5|4713|4711.5|16450
1666186500000|2022-10-19 13:35:00|4739|4738.5|4747.5|4745.5|4753.5|4752.5|4727.5|4726|9661
1666186800000|2022-10-19 13:40:00|4746|4744.5|4738|4736.5|4747.5|4746.5|4734.5|4733.5|9016
1666187100000|2022-10-19 13:45:00|4736|4735|4717.5|4716.5|4736.5|4735|4717.5|4716|8294
1666187400000|2022-10-19 13:50:00|4717|4715|4734|4732.5|4734.5|4732.5|4716|4715|6403
1666187700000|2022-10-19 13:55:00|4733|4732|4740.5|4739.5|4744|4743|4731.5|4730|4912
1666188000000|2022-10-19 14:00:00|4740|4739|4739.5|4738.5|4741|4740|4732|4731|5810
1666188300000|2022-10-19 14:05:00|4740.5|4739|4739|4738|4747|4745.5|4737|4736|5145
1666188600000|2022-10-19 14:10:00|4739.5|4738.5|4746.5|4745.5|4746.5|4745.5|4735.5|4734.5|6581
1666188900000|2022-10-19 14:15:00|4747.5|4746|4751|4750.5|4754|4753.5|4746.5|4746|225310
1666189200000|2022-10-19 14:20:00|4750.5|4750|4760.5|4759.5|4762|4761|4748.5|4747.5|6429
1666189500000|2022-10-19 14:25:00|4761.5|4760|4766|4765|4772|4770.5|4756.5|4756|7140
1666189800000|2022-10-19 14:30:00|4766.5|4765.5|4754|4753|4769|4768|4754|4753|7771
1666190100000|2022-10-19 14:35:00|4753.5|4752.5|4763.5|4762.5|4764|4762.5|4752.5|4752|5045
1666190400000|2022-10-19 14:40:00|4764|4763|4756.5|4755.5|4764|4763|4753|4752.5|5018
1666190700000|2022-10-19 14:45:00|4757|4756|4748|4747|4760|4759|4746.5|4746|4513
1666191000000|2022-10-19 14:50:00|4747.5|4746.5|4741|4740|4748.5|4748|4739|4738.5|5976
1666191300000|2022-10-19 14:55:00|4740.5|4739.5|4740|4739.5|4742|4741|4735|4734.5|6420
1666191600000|2022-10-19 15:00:00|4740.5|4740|4745|4744|4748.5|4747|4738|4737.5|5634
1666191900000|2022-10-19 15:05:00|4745.5|4744.5|4749|4748|4755|4754.5|4745.5|4744.5|4178
1666192200000|2022-10-19 15:10:00|4748.5|4747.5|4748.5|4747.5|4755.5|4754.5|4748|4747|8850
1666192500000|2022-10-19 15:15:00|4747.5|4747|4749|4748|4751|4750|4744|4743.5|13678
1666192800000|2022-10-19 15:20:00|4748.5|4747.5|4743.5|4743|4753|4751.5|4743.5|4743|47232
1666193100000|2022-10-19 15:25:00|4744|4743.5|4743|4741|4746|4745|4740|4739.5|6688
1666249200000|2022-10-20 07:00:00|4713|4705.5|4661.5|4658.5|4718.5|4715|4661|4658|15485
1666249500000|2022-10-20 07:05:00|4665|4659|4650|4647|4665|4661|4632.5|4629|13490
1666249800000|2022-10-20 07:10:00|4650.5|4645|4642.5|4639.5|4656|4653|4636.5|4633.5|7768
1666250100000|2022-10-20 07:15:00|4641.5|4642|4659|4656.5|4664.5|4662|4641.5|4642|15842
1666250400000|2022-10-20 07:20:00|4658.5|4659.5|4656|4654.5|4671|4668.5|4654|4653|10281
1666250700000|2022-10-20 07:25:00|4655.5|4654|4660|4658.5|4666|4664|4643|4641.5|15825
1666251000000|2022-10-20 07:30:00|4659.5|4659|4650|4648.5|4666|4664|4646|4645|9067
1666251300000|2022-10-20 07:35:00|4651.5|4650|4640.5|4640|4653|4652|4637.5|4636|12820
1666251600000|2022-10-20 07:40:00|4640|4638|4653|4651|4661.5|4659.5|4639.5|4638|6660
1666251900000|2022-10-20 07:45:00|4652.5|4650.5|4649|4647.5|4657|4656|4649|4647.5|5100
1666252200000|2022-10-20 07:50:00|4650.5|4649|4659|4658|4661|4660|4650.5|4648.5|8377
1666252500000|2022-10-20 07:55:00|4658.5|4657|4652.5|4651.5|4660.5|4659.5|4651.5|4650|4306
1666252800000|2022-10-20 08:00:00|4653.5|4652|4653|4651.5|4657|4655|4643|4641.5|5189
1666253100000|2022-10-20 08:05:00|4655.5|4654|4648|4647|4656.5|4655|4647|4646|4580
1666253400000|2022-10-20 08:10:00|4649|4648|4635|4634.5|4650|4649.5|4635|4634.5|7183
1666253700000|2022-10-20 08:15:00|4634|4632.5|4639|4637.5|4642|4640.5|4632.5|4632|6788
1666254000000|2022-10-20 08:20:00|4637.5|4636|4642.5|4642|4644.5|4643.5|4633|4632.5|4845
1666254300000|2022-10-20 08:25:00|4642|4641.5|4648.5|4647|4648.5|4647.5|4638.5|4637.5|15241
1666254600000|2022-10-20 08:30:00|4649.5|4647.5|4651|4650.5|4653|4652.5|4644|4642.5|5736
1666254900000|2022-10-20 08:35:00|4652|4650|4656.5|4655.5|4660.5|4659|4649|4648|4543
1666255200000|2022-10-20 08:40:00|4657.5|4656|4657.5|4656.5|4659|4657.5|4651|4650|5154
1666255500000|2022-10-20 08:45:00|4658|4657|4656.5|4655.5|4659|4658.5|4652|4651.5|4196
1666255800000|2022-10-20 08:50:00|4657|4656|4681.5|4680|4682|4680.5|4655.5|4655|6792
1666256100000|2022-10-20 08:55:00|4679.5|4678.5|4667|4666|4684|4683|4667|4666|5286
1666256400000|2022-10-20 09:00:00|4668.5|4667|4665|4664|4675|4673|4658.5|4658|4245
1666256700000|2022-10-20 09:05:00|4663.5|4662|4669|4668|4670|4668.5|4660.5|4659|3460
1666257000000|2022-10-20 09:10:00|4669.5|4670|4661|4660.5|4672.5|4671|4660|4659.5|6057
1666257300000|2022-10-20 09:15:00|4661.5|4660|4665.5|4665|4668|4666.5|4660|4659.5|3570
1666257600000|2022-10-20 09:20:00|4666.5|4664.5|4656.5|4655.5|4671|4669.5|4656.5|4655.5|6352
1666257900000|2022-10-20 09:25:00|4657|4656|4662.5|4661.5|4662.5|4661.5|4652|4651|2761
1666258200000|2022-10-20 09:30:00|4663|4662|4656.5|4656|4671|4669.5|4654.5|4654|8928
1666258500000|2022-10-20 09:35:00|4656|4654.5|4655.5|4655|4663|4662|4654.5|4653.5|6373
1666258800000|2022-10-20 09:40:00|4657|4656|4647.5|4646.5|4658|4656.5|4645|4644|3207
1666259100000|2022-10-20 09:45:00|4648|4647|4653.5|4652.5|4654|4653.5|4646|4644.5|4834
1666259400000|2022-10-20 09:50:00|4653|4652|4651|4650|4653|4652|4647.5|4646.5|5740
1666259700000|2022-10-20 09:55:00|4651.5|4651|4647|4646|4653.5|4652|4645.5|4644.5|7246
1666260000000|2022-10-20 10:00:00|4646.5|4646.5|4645|4644|4648.5|4647.5|4643|4642.5|2777
1666260300000|2022-10-20 10:05:00|4646.5|4645|4641|4640|4649|4648|4641|4640|5641
1666260600000|2022-10-20 10:10:00|4640.5|4639.5|4639|4638|4640.5|4639.5|4636|4635|49692
1666260900000|2022-10-20 10:15:00|4638.5|4637.5|4635.5|4635|4642.5|4641.5|4635.5|4635|4324
1666261200000|2022-10-20 10:20:00|4633|4632|4631|4630|4638.5|4637.5|4630|4629|3343
1666261500000|2022-10-20 10:25:00|4629.5|4629|4638|4637.5|4639|4637.5|4629.5|4629|6717
1666261800000|2022-10-20 10:30:00|4637.5|4637|4633|4632.5|4638|4637|4633|4631.5|2377
1666262100000|2022-10-20 10:35:00|4635|4634.5|4636|4635|4639|4638.5|4633.5|4633|5151
1666262400000|2022-10-20 10:40:00|4636.5|4634.5|4643.5|4642.5|4646.5|4646|4635|4634.5|5695
1666262700000|2022-10-20 10:45:00|4644.5|4644|4638.5|4638|4644.5|4644|4636|4635|8515
1666263000000|2022-10-20 10:50:00|4638|4637|4636.5|4635.5|4639|4638|4632|4631|9239
1666263300000|2022-10-20 10:55:00|4637.5|4636.5|4632|4630.5|4639|4638.5|4627|4626.5|11750
1666263600000|2022-10-20 11:00:00|4633|4631|4639.5|4638.5|4646|4644.5|4632.5|4630.5|6284
1666263900000|2022-10-20 11:05:00|4641|4640.5|4646.5|4646|4652|4651|4638|4637|7596
1666264200000|2022-10-20 11:10:00|4646|4645.5|4650.5|4649.5|4652|4651.5|4646|4645.5|2995
1666264500000|2022-10-20 11:15:00|4652|4650|4659|4658|4660|4658.5|4649.5|4648|5004
1666264800000|2022-10-20 11:20:00|4659.5|4657.5|4656.5|4655.5|4659.5|4658.5|4652.5|4652|5530
1666265100000|2022-10-20 11:25:00|4657|4656|4645|4644|4657|4656.5|4640|4639|4369
1666265400000|2022-10-20 11:30:00|4646|4645|4653|4652|4653|4652|4644|4643|3048
1666265700000|2022-10-20 11:35:00|4654.5|4653.5|4647.5|4646.5|4656.5|4655|4646.5|4645.5|3602
1666266000000|2022-10-20 11:40:00|4648|4647|4643.5|4642.5|4652|4651.5|4643|4642.5|420926
1666266300000|2022-10-20 11:45:00|4644.5|4643.5|4649|4648|4649|4648.5|4644|4643|3416
1666266600000|2022-10-20 11:50:00|4648.5|4647.5|4645.5|4644.5|4650|4648.5|4643|4642|5585
1666266900000|2022-10-20 11:55:00|4646|4645|4646.5|4645.5|4650|4649|4642|4641|5502
1666267200000|2022-10-20 12:00:00|4646|4645|4647.5|4646.5|4648.5|4647.5|4643|4642|5642
1666267500000|2022-10-20 12:05:00|4647|4646|4649.5|4649|4652.5|4651|4644.5|4643.5|5970
1666267800000|2022-10-20 12:10:00|4651.5|4648.5|4647|4646.5|4653|4652|4642.5|4641.5|6701
1666268100000|2022-10-20 12:15:00|4647.5|4648|4653.5|4652.5|4658|4656.5|4647.5|4647|6146
1666268400000|2022-10-20 12:20:00|4655.5|4654|4658|4657|4660.5|4659|4653|4652|8420
1666268700000|2022-10-20 12:25:00|4658.5|4658.5|4652|4650.5|4660|4659|4651|4650|8544
1666269000000|2022-10-20 12:30:00|4648.5|4647|4646|4645|4657.5|4657|4644|4643.5|9988
1666269300000|2022-10-20 12:35:00|4645|4644.5|4644|4643|4647|4645|4633.5|4632.5|11700
1666269600000|2022-10-20 12:40:00|4643|4642|4630.5|4629|4646|4644.5|4629|4628.5|8904
1666269900000|2022-10-20 12:45:00|4630|4629.5|4632|4631|4634.5|4633.5|4624|4623|6185
1666270200000|2022-10-20 12:50:00|4631.5|4630.5|4631|4630|4635|4634|4626.5|4625.5|5599
1666270500000|2022-10-20 12:55:00|4629.5|4629.5|4622.5|4622|4637.5|4637|4622.5|4622|14878
1666270800000|2022-10-20 13:00:00|4623|4621|4618.5|4617|4623.5|4622.5|4608|4607.5|25178
1666271100000|2022-10-20 13:05:00|4619.5|4618|4628|4627|4630.5|4629|4618.5|4617|12529
1666271400000|2022-10-20 13:10:00|4627.5|4626.5|4626|4624.5|4634.5|4634|4623.5|4622.5|10273
1666271700000|2022-10-20 13:15:00|4626.5|4625|4634.5|4634|4636.5|4635.5|4626.5|4625|7465
1666272000000|2022-10-20 13:20:00|4635|4633.5|4642|4641|4646.5|4645.5|4635|4633.5|8769
1666272300000|2022-10-20 13:25:00|4642.5|4641.5|4626.5|4625.5|4642.5|4641.5|4626.5|4625.5|7090
1666272600000|2022-10-20 13:30:00|4628|4627|4633.5|4632.5|4640|4638.5|4617|4615.5|12148
1666272900000|2022-10-20 13:35:00|4633|4632|4623.5|4622.5|4633.5|4632.5|4620.5|4619|13855
1666273200000|2022-10-20 13:40:00|4622.5|4621.5|4627|4626|4632.5|4631|4616|4615|18195
1666273500000|2022-10-20 13:45:00|4626.5|4625.5|4657.5|4657|4657.5|4657|4626.5|4625.5|20672
1666273800000|2022-10-20 13:50:00|4658.5|4656.5|4667|4666|4677.5|4676|4657|4656|16676
1666274100000|2022-10-20 13:55:00|4666|4664.5|4666|4665|4681|4680.5|4665|4663.5|12270
1666274400000|2022-10-20 14:00:00|4666.5|4665.5|4683.5|4682.5|4688.5|4687|4666.5|4665.5|18176
1666274700000|2022-10-20 14:05:00|4684|4681.5|4696|4694.5|4697|4696|4678.5|4678|16499
1666275000000|2022-10-20 14:10:00|4695.5|4695|4696|4695|4699.5|4698|4691.5|4690|7691
1666275300000|2022-10-20 14:15:00|4695.5|4694.5|4701|4700|4703|4702|4692.5|4691|10150
1666275600000|2022-10-20 14:20:00|4700.5|4698.5|4697|4696|4705|4704|4695|4693.5|8404
1666275900000|2022-10-20 14:25:00|4697.5|4696.5|4715|4714|4717|4715.5|4695|4694.5|11458
1666276200000|2022-10-20 14:30:00|4715.5|4714.5|4711|4710|4717.5|4716.5|4703.5|4702|8889
1666276500000|2022-10-20 14:35:00|4711.5|4710.5|4721.5|4721|4725.5|4724.5|4711|4710|9348
1666276800000|2022-10-20 14:40:00|4722.5|4721.5|4718|4716.5|4723.5|4722.5|4710|4709.5|8023
1666277100000|2022-10-20 14:45:00|4716|4717|4727.5|4726.5|4730.5|4729.5|4706|4705|11567
1666277400000|2022-10-20 14:50:00|4727|4726|4734.5|4734|4736|4735.5|4720.5|4720|20567
1666277700000|2022-10-20 14:55:00|4733.5|4733|4745.5|4745|4749|4748.5|4733.5|4733|10447
1666278000000|2022-10-20 15:00:00|4744.5|4744|4744|4742.5|4752.5|4751.5|4739.5|4738|10719
1666278300000|2022-10-20 15:05:00|4743|4741.5|4745|4744.5|4752|4751|4742.5|4741.5|11015
1666278600000|2022-10-20 15:10:00|4744.5|4744|4748|4747|4748.5|4748|4740.5|4740|11778
1666278900000|2022-10-20 15:15:00|4748.5|4747.5|4738|4737|4756|4755.5|4738|4737|13230
1666279200000|2022-10-20 15:20:00|4737.5|4736.5|4732|4731.5|4740|4739|4731.5|4730|11303
1666279500000|2022-10-20 15:25:00|4732.5|4732|4721.5|4720.5|4733|4732.5|4713|4712.5|14154
1666335600000|2022-10-21 07:00:00|4691|4681.5|4683.5|4680|4693.5|4683.5|4671.5|4668|6472
1666335900000|2022-10-21 07:05:00|4685|4681|4708.5|4707|4708.5|4707|4680|4676.5|10948
1666336200000|2022-10-21 07:10:00|4709|4707.5|4689.5|4687.5|4712.5|4711|4688|4687|6717
1666336500000|2022-10-21 07:15:00|4690|4688.5|4715|4713|4717|4715.5|4686|4683.5|5335
1666336800000|2022-10-21 07:20:00|4716|4713.5|4738|4735.5|4739|4737.5|4716|4713.5|2009
1666337100000|2022-10-21 07:25:00|4738.5|4736.5|4744|4742|4745|4743|4735|4734.5|4552
1666337400000|2022-10-21 07:30:00|4742|4740.5|4736.5|4734.5|4751|4750|4736.5|4734.5|2004
1666337700000|2022-10-21 07:35:00|4737.5|4736|4735.5|4733.5|4741.5|4740|4728.5|4726.5|4751
1666338000000|2022-10-21 07:40:00|4735|4733|4729.5|4727.5|4735.5|4733|4724.5|4723.5|4126
1666338300000|2022-10-21 07:45:00|4729|4726.5|4726|4724.5|4733|4731.5|4726|4724|2764
1666338600000|2022-10-21 07:50:00|4726.5|4725|4716|4715|4726.5|4725|4713|4711.5|2314
1666338900000|2022-10-21 07:55:00|4717.5|4715.5|4715.5|4713.5|4718|4717|4708|4706.5|3024
1666339200000|2022-10-21 08:00:00|4715|4713|4719.5|4717.5|4721.5|4720.5|4712|4710.5|4562
1666339500000|2022-10-21 08:05:00|4719|4716.5|4713.5|4711.5|4721|4720|4711|4710|5786
1666339800000|2022-10-21 08:10:00|4713|4710.5|4710|4709.5|4718|4717|4710|4709.5|2672
1666340100000|2022-10-21 08:15:00|4709.5|4708|4703|4701.5|4710|4709.5|4702.5|4701|6600
1666340400000|2022-10-21 08:20:00|4702.5|4701|4697.5|4696|4702.5|4701|4694.5|4692.5|3541
1666340700000|2022-10-21 08:25:00|4697|4695.5|4695|4694|4698.5|4697|4687.5|4687|5326
1666341000000|2022-10-21 08:30:00|4694|4693.5|4698.5|4698|4700|4698.5|4688.5|4687.5|7001
1666341300000|2022-10-21 08:35:00|4697.5|4697.5|4694.5|4693.5|4701|4700|4694|4693|5205
1666341600000|2022-10-21 08:40:00|4694|4692.5|4690.5|4688.5|4696.5|4695|4683|4681.5|5902
1666341900000|2022-10-21 08:45:00|4690|4687.5|4685.5|4685|4690.5|4689|4682.5|4682|4553
1666342200000|2022-10-21 08:50:00|4684.5|4683.5|4678|4677|4686.5|4685.5|4678|4677|2810
1666342500000|2022-10-21 08:55:00|4678.5|4677.5|4686.5|4685|4688.5|4687|4678.5|4677.5|3700
1666342800000|2022-10-21 09:00:00|4687|4685.5|4691.5|4690|4694.5|4693|4685.5|4684|2589
1666343100000|2022-10-21 09:05:00|4691|4689.5|4687|4685|4691.5|4690|4675.5|4674.5|7009
1666343700000|2022-10-21 09:15:00|4690.5|4680|4676|4674.5|4690.5|4686|4670|4669|6232
1666344000000|2022-10-21 09:20:00|4677.5|4676.5|4670|4669|4682.5|4680.5|4665.5|4664|4346
1666344300000|2022-10-21 09:25:00|4668|4668.5|4676.5|4675.5|4678.5|4677|4665.5|4664|6190
1666344600000|2022-10-21 09:30:00|4676|4675|4681|4679.5|4682|4680.5|4672|4671|5803
1666344900000|2022-10-21 09:35:00|4681.5|4680|4679.5|4678|4685|4684|4677.5|4676|5055
1666345200000|2022-10-21 09:40:00|4679|4677|4669|4668|4679|4677|4665.5|4664.5|3487
1666345500000|2022-10-21 09:45:00|4671.5|4668.5|4679|4677.5|4680|4679|4671.5|4668.5|3296
1666345800000|2022-10-21 09:50:00|4680|4679.5|4688.5|4687|4690.5|4689.5|4672.5|4671|14313
1666346100000|2022-10-21 09:55:00|4690.5|4689|4679|4678|4690.5|4689|4679|4677.5|10698
1666346400000|2022-10-21 10:00:00|4680.5|4680|4693|4692|4694.5|4693|4679|4677.5|3955
1666346700000|2022-10-21 10:05:00|4693.5|4691.5|4688|4687|4696|4695.5|4684|4683.5|4442
1666347000000|2022-10-21 10:10:00|4687.5|4687.5|4679.5|4678|4688|4687.5|4679.5|4678|2391
1666347300000|2022-10-21 10:15:00|4678|4678.5|4676|4675.5|4679.5|4678.5|4672.5|4671.5|653
1666347600000|2022-10-21 10:20:00|4676.5|4675|4680.5|4680|4682|4681|4674.5|4673|4174
1666347900000|2022-10-21 10:25:00|4680|4679.5|4683|4682|4684|4683.5|4679|4678|1271
1666348200000|2022-10-21 10:30:00|4684|4682.5|4672.5|4671|4684|4682.5|4672|4671|2679
1666348500000|2022-10-21 10:35:00|4672|4671.5|4677.5|4676.5|4680.5|4679.5|4670.5|4669.5|2235
1666348800000|2022-10-21 10:40:00|4677|4675.5|4678.5|4677|4680.5|4679.5|4675.5|4674.5|1893
1666349100000|2022-10-21 10:45:00|4678|4676|4673.5|4672.5|4680.5|4679.5|4671.5|4671|2592
1666349400000|2022-10-21 10:50:00|4674.5|4673|4681.5|4680.5|4684|4683|4673|4672.5|1900
1666349700000|2022-10-21 10:55:00|4682|4681|4682|4681|4686|4684.5|4680|4679.5|2005
1666350000000|2022-10-21 11:00:00|4683.5|4681.5|4690.5|4689.5|4691|4690|4680|4679|4765
1666350300000|2022-10-21 11:05:00|4689.5|4688.5|4686.5|4685|4695|4693.5|4685.5|4684|2821
1666350600000|2022-10-21 11:10:00|4687|4685.5|4686|4685|4689|4688|4680|4678.5|4813
1666350900000|2022-10-21 11:15:00|4686.5|4686|4689.5|4688.5|4692.5|4691.5|4685|4684|5029
1666351200000|2022-10-21 11:20:00|4690|4688|4686.5|4685.5|4692|4691|4685|4683.5|3040
1666351500000|2022-10-21 11:25:00|4687.5|4686|4687|4685.5|4690|4689|4684|4683|2773
1666351800000|2022-10-21 11:30:00|4686.5|4686|4684.5|4683.5|4689.5|4688.5|4683|4682.5|2226
1666352100000|2022-10-21 11:35:00|4684|4682.5|4684|4683|4685.5|4684.5|4681|4679.5|1829
1666352400000|2022-10-21 11:40:00|4684.5|4683.5|4682|4680.5|4687|4686|4680.5|4679.5|1988
1666352700000|2022-10-21 11:45:00|4681.5|4682|4682.5|4681.5|4687.5|4686|4681.5|4681|2219
1666353000000|2022-10-21 11:50:00|4683|4682|4680|4679.5|4684|4682.5|4680|4679.5|2511
1666353300000|2022-10-21 11:55:00|4679.5|4678.5|4677.5|4676|4679.5|4678.5|4675|4674|2527
1666353600000|2022-10-21 12:00:00|4678|4676.5|4665.5|4664.5|4678.5|4677.5|4665.5|4664.5|3766
1666353900000|2022-10-21 12:05:00|4666.5|4666|4664.5|4663.5|4668|4667|4664|4663.5|3221
1666354200000|2022-10-21 12:10:00|4665|4664|4654.5|4653|4666|4664.5|4653.5|4652|6697
1666354500000|2022-10-21 12:15:00|4654|4653.5|4655.5|4655|4660.5|4659|4651|4650.5|6414
1666354800000|2022-10-21 12:20:00|4655|4654|4652.5|4651.5|4657|4655.5|4651|4650|25781
1666355100000|2022-10-21 12:25:00|4652|4651|4652.5|4651.5|4658|4657.5|4651.5|4650.5|25174
1666355400000|2022-10-21 12:30:00|4652|4650.5|4649|4648|4654|4653|4646|4645|4865
1666355700000|2022-10-21 12:35:00|4648.5|4648.5|4653.5|4652|4655.5|4654.5|4648.5|4648|6222
1666356000000|2022-10-21 12:40:00|4653|4652.5|4660.5|4659.5|4662|4661|4651|4650|3650
1666356300000|2022-10-21 12:45:00|4661.5|4660.5|4657|4656|4664.5|4663|4657|4655.5|2477
1666356600000|2022-10-21 12:50:00|4656.5|4655.5|4658|4657|4659|4657.5|4650.5|4650|2229
1666356900000|2022-10-21 12:55:00|4657.5|4656.5|4676.5|4675.5|4685|4684|4656.5|4655|5848
1666357200000|2022-10-21 13:00:00|4677|4676|4698.5|4697|4709|4707.5|4675|4674|9003
1666357500000|2022-10-21 13:05:00|4696.5|4695|4722|4720|4730.5|4728.5|4696.5|4695|6078
1666357800000|2022-10-21 13:10:00|4721|4719|4697|4695.5|4726.5|4724|4692.5|4691|3230
1666358100000|2022-10-21 13:15:00|4699.5|4696|4693|4691.5|4707.5|4706|4691.5|4690.5|3042
1666358400000|2022-10-21 13:20:00|4692|4690.5|4702|4700|4705.5|4704|4692|4690.5|9263
1666358700000|2022-10-21 13:25:00|4702.5|4701.5|4711|4710|4712.5|4711.5|4697.5|4696.5|4726
1666359000000|2022-10-21 13:30:00|4713|4712|4709.5|4708|4719.5|4718|4694|4692.5|14604
1666359300000|2022-10-21 13:35:00|4710|4709|4733.5|4732|4735.5|4733.5|4706.5|4705.5|11061
1666359600000|2022-10-21 13:40:00|4734|4732.5|4735|4734|4735.5|4734|4718|4716.5|8997
1666359900000|2022-10-21 13:45:00|4735.5|4734.5|4752.5|4751.5|4754.5|4753|4734|4732.5|10972
1666360200000|2022-10-21 13:50:00|4753.5|4752.5|4752|4750.5|4758|4757.5|4744.5|4742.5|8687
1666360500000|2022-10-21 13:55:00|4750.5|4749.5|4775.5|4774.5|4777|4775.5|4749.5|4748|7734
1666360800000|2022-10-21 14:00:00|4777|4775.5|4795.5|4794|4796|4795|4777|4775.5|18576
1666361100000|2022-10-21 14:05:00|4796.5|4794.5|4801|4800|4807|4806|4790.5|4788.5|11032
1666361400000|2022-10-21 14:10:00|4800.5|4800.5|4791|4790|4803.5|4802|4786|4785|13609
1666361700000|2022-10-21 14:15:00|4792|4791|4781|4780|4795|4794|4776|4774.5|10177
1666362000000|2022-10-21 14:20:00|4781.5|4781|4769.5|4768.5|4787.5|4786.5|4768.5|4767.5|50644
1666362300000|2022-10-21 14:25:00|4770|4769|4773|4772.5|4775.5|4774|4763.5|4763|9150
1666362600000|2022-10-21 14:30:00|4772|4771|4770.5|4770|4781.5|4781|4768.5|4767.5|7553
1666362900000|2022-10-21 14:35:00|4771|4770.5|4771|4770|4773|4772|4760|4759|8274
1666363200000|2022-10-21 14:40:00|4770.5|4769.5|4778|4777|4780.5|4780|4770.5|4769.5|11126
1666363500000|2022-10-21 14:45:00|4777|4776.5|4785|4784.5|4785.5|4784.5|4773|4771.5|11326
1666363800000|2022-10-21 14:50:00|4784|4782.5|4787.5|4787|4792|4791|4782.5|4781.5|10181
1666364100000|2022-10-21 14:55:00|4788|4787.5|4791.5|4790|4792|4790.5|4779.5|4778.5|7129
1666364400000|2022-10-21 15:00:00|4790|4789|4779.5|4779|4791|4790|4778|4777|7342
1666364700000|2022-10-21 15:05:00|4780|4779.5|4782|4781|4784.5|4784|4775|4774|5790
1666365000000|2022-10-21 15:10:00|4781.5|4781.5|4791.5|4790|4793|4792|4781.5|4781|13287
1666365300000|2022-10-21 15:15:00|4791|4791|4798|4797|4806|4805.5|4787|4786.5|17768
1666365600000|2022-10-21 15:20:00|4797.5|4796.5|4808|4806.5|4810|4809|4791.5|4790.5|12651
1666365900000|2022-10-21 15:25:00|4807.5|4807|4809.5|4809|4815|4814.5|4805|4804|16698
1666594800000|2022-10-24 07:00:00|4742.5|4735.5|4747.5|4745|4763|4759|4721.5|4719.5|12868
1666595100000|2022-10-24 07:05:00|4747|4742.5|4738|4734.5|4765|4762.5|4737.5|4734.5|8145
1666595400000|2022-10-24 07:10:00|4736|4732.5|4709|4707|4738.5|4736|4704|4701.5|13822
1666595700000|2022-10-24 07:15:00|4705|4701.5|4698.5|4696.5|4713.5|4711|4695|4692.5|9790
1666596000000|2022-10-24 07:20:00|4700|4698.5|4684.5|4682.5|4702|4700.5|4681.5|4679|12612
1666596300000|2022-10-24 07:25:00|4683.5|4681.5|4685|4683.5|4688.5|4687.5|4676.5|4675|8176
1666596600000|2022-10-24 07:30:00|4684.5|4682|4701|4700|4701.5|4700|4683.5|4682|9899
1666596900000|2022-10-24 07:35:00|4702.5|4701.5|4698|4696.5|4707|4705.5|4693|4691.5|9163
1666597200000|2022-10-24 07:40:00|4697.5|4694.5|4687.5|4687|4698.5|4697|4683|4682.5|7476
1666597500000|2022-10-24 07:45:00|4687|4686|4692.5|4692|4694|4692.5|4682|4681|6713
1666597800000|2022-10-24 07:50:00|4691.5|4691.5|4689|4688|4698.5|4697.5|4688|4687|7134
1666598100000|2022-10-24 07:55:00|4689.5|4689.5|4695|4694.5|4701|4700|4686.5|4685|9017
1666598400000|2022-10-24 08:00:00|4696|4695|4699.5|4698.5|4702|4700.5|4684|4683.5|8233
1666598700000|2022-10-24 08:05:00|4698.5|4697|4709|4707.5|4709|4707.5|4696.5|4695|6178
1666599000000|2022-10-24 08:10:00|4708.5|4706.5|4704|4703|4708.5|4706.5|4696|4694|6801
1666599300000|2022-10-24 08:15:00|4703.5|4703.5|4700|4699.5|4709|4707.5|4694|4692.5|3917
1666599600000|2022-10-24 08:20:00|4700.5|4699|4691.5|4690|4702|4700.5|4687|4685|2971
1666599900000|2022-10-24 08:25:00|4691|4688.5|4679|4677.5|4691|4689|4674|4673.5|9225
1666600200000|2022-10-24 08:30:00|4678.5|4676.5|4681.5|4680.5|4686.5|4685.5|4676.5|4675|3390
1666600500000|2022-10-24 08:35:00|4681|4678|4693|4691.5|4695.5|4694|4679.5|4678|2703
1666600800000|2022-10-24 08:40:00|4692.5|4689.5|4702.5|4701|4704|4702|4689|4687.5|4295
1666601100000|2022-10-24 08:45:00|4701.5|4701.5|4707.5|4706.5|4710.5|4709|4700|4698|1924
1666601400000|2022-10-24 08:50:00|4708.5|4707|4708.5|4707|4709|4707|4700|4698.5|2584
1666601700000|2022-10-24 08:55:00|4709.5|4708|4712|4710|4713|4711.5|4707|4706|3771
1666602000000|2022-10-24 09:00:00|4711.5|4710.5|4705|4704|4711.5|4710.5|4702.5|4701|2673
1666602300000|2022-10-24 09:05:00|4705.5|4704.5|4712.5|4711.5|4713|4712|4705.5|4704|3126
1666602600000|2022-10-24 09:10:00|4713|4712|4708.5|4707|4719|4717|4707.5|4706|3031
1666602900000|2022-10-24 09:15:00|4708|4708|4697.5|4696|4711|4709.5|4697.5|4696|3185
1666603200000|2022-10-24 09:20:00|4698|4696.5|4687|4686|4699|4697.5|4686.5|4686|3388
1666603500000|2022-10-24 09:25:00|4686.5|4684.5|4686|4685|4695|4694|4684.5|4683.5|4276
1666603800000|2022-10-24 09:30:00|4685.5|4684.5|4688|4687|4691|4690|4681.5|4681|3848
1666604100000|2022-10-24 09:35:00|4687.5|4686|4691.5|4690.5|4694|4693|4684.5|4684|2154
1666604400000|2022-10-24 09:40:00|4691|4690|4691|4689.5|4692.5|4691.5|4687|4686|2058
1666604700000|2022-10-24 09:45:00|4690.5|4690|4694|4693|4694.5|4693|4687.5|4686|1992
1666605000000|2022-10-24 09:50:00|4693.5|4692|4703.5|4702.5|4706|4704.5|4690.5|4689|3694
1666605300000|2022-10-24 09:55:00|4704|4700.5|4707.5|4706.5|4710|4708.5|4702|4700|2556
1666605600000|2022-10-24 10:00:00|4709|4707|4710.5|4709.5|4715.5|4714|4707.5|4706.5|3620
1666605900000|2022-10-24 10:05:00|4709.5|4708.5|4711|4709.5|4715.5|4714.5|4708.5|4707|2411
1666606200000|2022-10-24 10:10:00|4710.5|4709|4710|4709|4713|4711.5|4707|4706.5|2358
1666606500000|2022-10-24 10:15:00|4711|4709.5|4720.5|4719.5|4721|4719.5|4711|4709.5|3607
1666606800000|2022-10-24 10:20:00|4720|4719|4722|4721.5|4724|4723|4719|4718|3293
1666607100000|2022-10-24 10:25:00|4722.5|4721|4719.5|4718|4726|4724.5|4719.5|4718|4542
1666607400000|2022-10-24 10:30:00|4719|4718.5|4722|4721|4726.5|4725.5|4717|4715.5|2636
1666607700000|2022-10-24 10:35:00|4721.5|4720|4719.5|4718|4724.5|4723.5|4718|4717|2688
1666608000000|2022-10-24 10:40:00|4719|4718.5|4719|4718.5|4721.5|4721|4717|4716|2023
1666608300000|2022-10-24 10:45:00|4718.5|4717.5|4717.5|4716|4720.5|4719|4716.5|4715.5|2109
1666608600000|2022-10-24 10:50:00|4717|4716.5|4723|4722|4724|4723|4717|4716|1320
1666608900000|2022-10-24 10:55:00|4722.5|4721.5|4735|4734|4735|4734|4721.5|4720.5|4972
1666609200000|2022-10-24 11:00:00|4734|4733|4742.5|4741.5|4744|4742.5|4733|4732|2163
1666609500000|2022-10-24 11:05:00|4743|4742|4738|4737|4743.5|4742|4733.5|4732|3049
1666609800000|2022-10-24 11:10:00|4739|4738|4749.5|4748|4750|4748.5|4737.5|4736|2005
1666610100000|2022-10-24 11:15:00|4748|4746.5|4747.5|4745.5|4752|4751.5|4746.5|4745|3050
1666610400000|2022-10-24 11:20:00|4748.5|4746|4747.5|4746|4749.5|4748.5|4742|4740.5|2572
1666610700000|2022-10-24 11:25:00|4747|4745.5|4751|4749.5|4755|4753.5|4746.5|4745|3567
1666611000000|2022-10-24 11:30:00|4751.5|4750|4752.5|4751|4756|4755|4747|4745|2255
1666611300000|2022-10-24 11:35:00|4752|4751.5|4751.5|4750|4755|4753.5|4749.5|4748|2346
1666611600000|2022-10-24 11:40:00|4752|4750.5|4751.5|4750.5|4752|4751|4746|4745.5|43571
1666611900000|2022-10-24 11:45:00|4752|4751|4744.5|4743.5|4754|4753|4744.5|4743.5|9788
1666612200000|2022-10-24 11:50:00|4743.5|4743|4740|4738.5|4744.5|4743|4736.5|4735.5|2864
1666612500000|2022-10-24 11:55:00|4739.5|4739|4742|4741|4746|4745|4739|4738.5|1976
1666612800000|2022-10-24 12:00:00|4741.5|4740.5|4738|4737.5|4744.5|4743|4734.5|4734|4616
1666613100000|2022-10-24 12:05:00|4738.5|4737|4737.5|4736.5|4746.5|4745|4737.5|4736.5|3607
1666613400000|2022-10-24 12:10:00|4736.5|4735.5|4747.5|4746|4750|4748|4735|4734|3568
1666613700000|2022-10-24 12:15:00|4748|4746.5|4732.5|4731.5|4749|4747|4731.5|4729.5|1916
1666614000000|2022-10-24 12:20:00|4731|4730|4718|4717|4732|4730|4717|4715.5|3138
1666614300000|2022-10-24 12:25:00|4717.5|4716.5|4721.5|4719|4724|4723|4713.5|4712.5|3902
1666614600000|2022-10-24 12:30:00|4721|4717|4719|4718.5|4722|4720|4713.5|4712.5|4035
1666614900000|2022-10-24 12:35:00|4720|4719|4727|4725.5|4727|4725.5|4714.5|4713.5|2470
1666615200000|2022-10-24 12:40:00|4728|4725|4727|4726|4732.5|4731.5|4722.5|4721|4446
1666615500000|2022-10-24 12:45:00|4727.5|4726.5|4718|4716.5|4729.5|4728|4717|4716|1846
1666615800000|2022-10-24 12:50:00|4718.5|4717|4718|4716.5|4723.5|4722|4716|4714.5|44571
1666616100000|2022-10-24 12:55:00|4718.5|4717|4728|4726.5|4728|4726.5|4718|4717|5244
1666616400000|2022-10-24 13:00:00|4727|4726|4730.5|4729.5|4732.5|4731|4724|4723|6883
1666616700000|2022-10-24 13:05:00|4731|4730.5|4740.5|4739|4742|4741.5|4727.5|4726.5|5974
1666617000000|2022-10-24 13:10:00|4740|4738.5|4742.5|4741|4744|4743|4735|4734|3580
1666617300000|2022-10-24 13:15:00|4742|4741.5|4741|4740|4743.5|4742|4735.5|4735|3138
1666617600000|2022-10-24 13:20:00|4742.5|4740.5|4739|4738|4744|4743|4735.5|4734.5|3879
1666617900000|2022-10-24 13:25:00|4739.5|4738.5|4731|4730|4740|4739|4731|4729.5|3747
1666618200000|2022-10-24 13:30:00|4732.5|4731.5|4721|4719.5|4750|4749|4720.5|4719.5|12251
1666618500000|2022-10-24 13:35:00|4721.5|4720|4748.5|4747|4755|4754|4720|4718.5|7539
1666618800000|2022-10-24 13:40:00|4747.5|4746|4733.5|4732.5|4748.5|4747|4723|4721.5|16990
1666619100000|2022-10-24 13:45:00|4736|4734|4735|4733|4761.5|4760|4734|4732.5|11606
1666619400000|2022-10-24 13:50:00|4736|4734.5|4749|4748|4749|4748|4733|4732.5|6987
1666619700000|2022-10-24 13:55:00|4751|4749.5|4753.5|4752|4762|4760.5|4749|4748|14431
1666620000000|2022-10-24 14:00:00|4753|4751.5|4725.5|4724|4755.5|4754|4725|4723.5|7997
1666620300000|2022-10-24 14:05:00|4725|4723.5|4729|4728|4733|4731.5|4719.5|4718|7070
1666620600000|2022-10-24 14:10:00|4729.5|4727|4744.5|4743|4745.5|4744.5|4728|4727|8731
1666620900000|2022-10-24 14:15:00|4744|4741.5|4739.5|4738.5|4744|4742|4734|4733.5|12152
1666621200000|2022-10-24 14:20:00|4738.5|4737.5|4715|4713.5|4739.5|4738.5|4709|4708|17702
1666621500000|2022-10-24 14:25:00|4714.5|4714|4722.5|4721.5|4725.5|4724|4711.5|4710|8656
1666621800000|2022-10-24 14:30:00|4722|4719.5|4739.5|4738.5|4741.5|4740|4717.5|4716.5|11535
1666622100000|2022-10-24 14:35:00|4742|4739|4732|4731|4746|4745|4731|4729.5|7307
1666622400000|2022-10-24 14:40:00|4731.5|4730.5|4729.5|4728.5|4735.5|4734.5|4722.5|4721.5|6345
1666622700000|2022-10-24 14:45:00|4729|4726.5|4729.5|4729|4731|4730|4723|4722|10487
1666623000000|2022-10-24 14:50:00|4728|4727.5|4740.5|4739|4747|4745.5|4728|4727.5|9346
1666623300000|2022-10-24 14:55:00|4741|4740|4745|4744|4748|4747|4734.5|4733|12117
1666623600000|2022-10-24 15:00:00|4745.5|4745|4742|4741|4747|4746|4739.5|4739|9954
1666623900000|2022-10-24 15:05:00|4741.5|4740|4742|4741|4745|4744|4737|4736|10832
1666624200000|2022-10-24 15:10:00|4741.5|4741.5|4746.5|4746|4747|4746|4736|4735.5|10632
1666624500000|2022-10-24 15:15:00|4747|4745.5|4747.5|4747|4753.5|4752.5|4739.5|4738.5|11368
1666624800000|2022-10-24 15:20:00|4748.5|4747.5|4758|4757|4760|4759|4748|4747|52896
1666625100000|2022-10-24 15:25:00|4758.5|4757.5|4754.5|4753|4758.5|4757.5|4753.5|4753|11578
1666681200000|2022-10-25 07:00:00|4731.5|4721.5|4728|4724|4738|4733.5|4714.5|4707.5|32859
1666681500000|2022-10-25 07:05:00|4727.5|4724.5|4719.5|4718|4731|4729|4716|4713.5|14378
1666681800000|2022-10-25 07:10:00|4717.5|4715.5|4697|4695|4720.5|4718|4696|4693.5|11687
1666682100000|2022-10-25 07:15:00|4697.5|4695.5|4706.5|4705|4725|4723.5|4693.5|4691.5|12593
1666682400000|2022-10-25 07:20:00|4707|4705.5|4713.5|4712|4714.5|4712.5|4700|4697.5|8212
1666682700000|2022-10-25 07:25:00|4716|4714|4702|4700|4716.5|4715|4697.5|4696|9336
1666683000000|2022-10-25 07:30:00|4701|4701|4714|4712.5|4714.5|4713|4701|4699.5|8296
1666683300000|2022-10-25 07:35:00|4714.5|4713|4709|4708|4720|4719|4707.5|4706.5|9422
1666683600000|2022-10-25 07:40:00|4708.5|4707.5|4710|4708.5|4714.5|4713|4705|4704|7568
1666683900000|2022-10-25 07:45:00|4708|4708|4719.5|4718.5|4723|4722|4707|4706|5336
1666684200000|2022-10-25 07:50:00|4720|4719|4717|4716|4724|4723|4716|4715|5895
1666684500000|2022-10-25 07:55:00|4718.5|4716.5|4728.5|4727.5|4729|4728|4718.5|4716.5|4887
1666684800000|2022-10-25 08:00:00|4729|4728|4725.5|4724.5|4731.5|4729.5|4719.5|4717.5|6425
1666685100000|2022-10-25 08:05:00|4724|4722|4719.5|4718.5|4727|4726|4717.5|4716|3011
1666685400000|2022-10-25 08:10:00|4720|4719|4719|4718|4720|4719.5|4714|4712.5|4240
1666685700000|2022-10-25 08:15:00|4719.5|4717.5|4711|4709.5|4719.5|4717.5|4711|4709.5|3593
1666686000000|2022-10-25 08:20:00|4710.5|4710|4706.5|4704.5|4711|4710|4699.5|4697.5|4071
1666686300000|2022-10-25 08:25:00|4706|4703.5|4705|4703.5|4708.5|4708|4702.5|4701.5|2666
1666686600000|2022-10-25 08:30:00|4704.5|4704|4696.5|4695.5|4707.5|4705.5|4696|4695|3569
1666686900000|2022-10-25 08:35:00|4695.5|4695|4699|4697.5|4699.5|4698.5|4692|4690|4355
1666687200000|2022-10-25 08:40:00|4698.5|4697|4693|4691|4702|4700.5|4691.5|4690|4357
1666687500000|2022-10-25 08:45:00|4692.5|4690.5|4691|4690|4696.5|4695.5|4689.5|4688.5|4642
1666687800000|2022-10-25 08:50:00|4691.5|4691|4698|4696.5|4702|4700.5|4690|4689|3440
1666688100000|2022-10-25 08:55:00|4697.5|4695.5|4703|4701.5|4705.5|4703.5|4694|4692.5|3338
1666688400000|2022-10-25 09:00:00|4702.5|4701|4698.5|4697.5|4702.5|4701|4697|4696|1936
1666688700000|2022-10-25 09:05:00|4699|4698|4694|4693|4700.5|4699.5|4693|4691.5|2584
1666689000000|2022-10-25 09:10:00|4695|4694|4693.5|4692|4696.5|4695.5|4692|4691.5|4143
1666689300000|2022-10-25 09:15:00|4693|4692.5|4689.5|4688.5|4694|4693.5|4688.5|4687.5|2188
1666689600000|2022-10-25 09:20:00|4690|4689|4686.5|4685|4692|4690.5|4685.5|4684.5|3125
1666689900000|2022-10-25 09:25:00|4687|4685.5|4686|4685|4691.5|4690.5|4686|4685|5513
1666690200000|2022-10-25 09:30:00|4685.5|4683.5|4677|4676|4685.5|4683.5|4675.5|4674|4392
1666690500000|2022-10-25 09:35:00|4676|4675.5|4661.5|4660|4676|4675.5|4660.5|4659|5478
1666690800000|2022-10-25 09:40:00|4662|4660.5|4654.5|4654|4666.5|4664.5|4654.5|4653.5|4174
1666691100000|2022-10-25 09:45:00|4655|4653.5|4655|4654.5|4655|4654.5|4649.5|4649|8037
1666691400000|2022-10-25 09:50:00|4656.5|4655|4658|4657.5|4664.5|4664|4654.5|4654|6036
1666691700000|2022-10-25 09:55:00|4659|4658|4652|4651.5|4659.5|4659|4652|4651|6145
1666692000000|2022-10-25 10:00:00|4652.5|4652|4644.5|4644|4654.5|4654|4643|4642.5|9962
1666692300000|2022-10-25 10:05:00|4645.5|4644.5|4651|4650|4653.5|4652.5|4645.5|4644.5|5428
1666692600000|2022-10-25 10:10:00|4648.5|4647|4643.5|4642.5|4650.5|4649.5|4639|4638|4395
1666692900000|2022-10-25 10:15:00|4645|4643.5|4645|4644|4648.5|4647|4643|4642.5|4275
1666693200000|2022-10-25 10:20:00|4644.5|4643.5|4646.5|4645.5|4646.5|4645.5|4638|4637|11716
1666693500000|2022-10-25 10:25:00|4647.5|4646.5|4647.5|4646.5|4649.5|4648|4644|4642.5|5754
1666693800000|2022-10-25 10:30:00|4645.5|4647|4646.5|4646|4647.5|4647|4643|4642.5|10013
1666694100000|2022-10-25 10:35:00|4647.5|4647|4645|4644|4648.5|4648|4642.5|4642|6216
1666694400000|2022-10-25 10:40:00|4645.5|4644.5|4645.5|4644.5|4646.5|4645.5|4642|4641|6921
1666694700000|2022-10-25 10:45:00|4646|4645|4663|4662|4666.5|4665|4646|4645|13606
1666695000000|2022-10-25 10:50:00|4662.5|4661.5|4643.5|4642.5|4662.5|4661.5|4643.5|4642.5|9936
1666695300000|2022-10-25 10:55:00|4644|4643|4651.5|4650.5|4658.5|4657|4641.5|4640.5|6820
1666695600000|2022-10-25 11:00:00|4653.5|4652.5|4640.5|4639.5|4654.5|4653.5|4638|4637.5|6501
1666695900000|2022-10-25 11:05:00|4639|4638.5|4649.5|4648|4653|4651.5|4637.5|4636|7390
1666696200000|2022-10-25 11:10:00|4649|4647.5|4646.5|4645.5|4653|4652|4644.5|4643.5|4627
1666696500000|2022-10-25 11:15:00|4646|4645|4641|4640|4649|4648|4638|4637.5|5965
1666696800000|2022-10-25 11:20:00|4642.5|4641.5|4640.5|4639.5|4644|4643|4637|4636|6646
1666697100000|2022-10-25 11:25:00|4642|4640.5|4640|4639|4643|4642.5|4639.5|4638.5|4264
1666697400000|2022-10-25 11:30:00|4640.5|4639.5|4642.5|4641.5|4642.5|4642|4640|4639.5|4519
1666697700000|2022-10-25 11:35:00|4641|4642|4642.5|4641|4643.5|4643|4640.5|4639.5|4238
1666698000000|2022-10-25 11:40:00|4642|4642|4635|4634|4643|4642|4634.5|4634|3676
1666698300000|2022-10-25 11:45:00|4635.5|4634.5|4632.5|4632|4636|4635|4630.5|4630|3620
1666698600000|2022-10-25 11:50:00|4633|4631.5|4632|4631|4633.5|4632.5|4631|4630.5|4139
1666698900000|2022-10-25 11:55:00|4631.5|4630.5|4637.5|4636.5|4637.5|4636.5|4630.5|4629.5|6114
1666699200000|2022-10-25 12:00:00|4637|4635.5|4637.5|4636.5|4642.5|4641.5|4636.5|4635.5|3371
1666699500000|2022-10-25 12:05:00|4637|4636|4627.5|4626.5|4637|4636|4621.5|4620.5|4769
1666699800000|2022-10-25 12:10:00|4627|4627.5|4638.5|4638|4640|4639|4625.5|4624.5|2378
1666700100000|2022-10-25 12:15:00|4638|4637.5|4635.5|4634.5|4639.5|4638|4633.5|4632.5|2913
1666700400000|2022-10-25 12:20:00|4635|4635|4633|4632|4637.5|4636.5|4626|4625.5|3570
1666700700000|2022-10-25 12:25:00|4634|4633|4630|4628.5|4634|4633|4627|4626|5446
1666701000000|2022-10-25 12:30:00|4630.5|4629|4634|4633.5|4638.5|4637.5|4629.5|4629|2644
1666701300000|2022-10-25 12:35:00|4634.5|4633|4627.5|4626.5|4638.5|4637.5|4626.5|4625.5|5362
1666701600000|2022-10-25 12:40:00|4627|4625.5|4626|4625.5|4633.5|4632.5|4623.5|4622.5|4496
1666701900000|2022-10-25 12:45:00|4626.5|4626|4630|4629|4636|4634.5|4624.5|4623.5|6805
1666702200000|2022-10-25 12:50:00|4630.5|4629.5|4631|4630|4631|4630|4626|4624.5|1514
1666702500000|2022-10-25 12:55:00|4632.5|4631|4638.5|4636.5|4638.5|4637|4630|4628.5|4118
1666702800000|2022-10-25 13:00:00|4638|4637|4634|4632.5|4640|4638.5|4631|4630|3400
1666703100000|2022-10-25 13:05:00|4633.5|4632|4642|4641|4644.5|4643|4630.5|4629.5|3356
1666703400000|2022-10-25 13:10:00|4644.5|4643|4653.5|4652|4653.5|4653|4643.5|4643|5851
1666703700000|2022-10-25 13:15:00|4654.5|4653|4655.5|4654.5|4656.5|4655.5|4651.5|4650.5|4095
1666704000000|2022-10-25 13:20:00|4656|4655|4664.5|4663.5|4664.5|4663.5|4656|4655|4692
1666704300000|2022-10-25 13:25:00|4664|4663|4648|4646|4669.5|4668.5|4648|4646|4890
1666704600000|2022-10-25 13:30:00|4649|4646.5|4653|4652|4655.5|4653.5|4630|4628.5|19447
1666704900000|2022-10-25 13:35:00|4653.5|4653|4646.5|4645|4661|4659|4643.5|4642.5|10698
1666705200000|2022-10-25 13:40:00|4647|4645.5|4645.5|4645|4654|4653|4634|4632.5|30273
1666705500000|2022-10-25 13:45:00|4645|4644.5|4674.5|4673|4679.5|4678.5|4645|4644.5|29787
1666705800000|2022-10-25 13:50:00|4673.5|4672|4690.5|4689|4691|4689|4661|4660|9728
1666706100000|2022-10-25 13:55:00|4689|4688.5|4698.5|4697|4702|4700|4686.5|4685|6102
1666706400000|2022-10-25 14:00:00|4699.5|4697.5|4692.5|4691|4708|4707|4691|4689.5|8915
1666706700000|2022-10-25 14:05:00|4691.5|4689.5|4694.5|4693.5|4695.5|4694|4681|4679.5|7096
1666707000000|2022-10-25 14:10:00|4695.5|4694|4693.5|4692.5|4699|4698|4692|4690.5|16241
1666707300000|2022-10-25 14:15:00|4694|4693|4703.5|4703|4704.5|4703.5|4693.5|4693|7776
1666707600000|2022-10-25 14:20:00|4705|4704|4699.5|4698.5|4705.5|4704.5|4691.5|4690.5|6947
1666707900000|2022-10-25 14:25:00|4700.5|4699|4708|4707|4709.5|4708|4698.5|4697.5|4960
1666708200000|2022-10-25 14:30:00|4707.5|4706.5|4699|4697.5|4709|4708|4695.5|4694|5085
1666708500000|2022-10-25 14:35:00|4699.5|4698|4698.5|4697.5|4700|4699|4694|4693|5752
1666708800000|2022-10-25 14:40:00|4699|4698.5|4695|4694|4703|4702.5|4694.5|4693.5|4129
1666709100000|2022-10-25 14:45:00|4695.5|4694.5|4697.5|4696.5|4698.5|4697.5|4693|4692|7298
1666709400000|2022-10-25 14:50:00|4698|4697|4701.5|4700.5|4701.5|4700.5|4695.5|4694|6060
1666709700000|2022-10-25 14:55:00|4702|4701|4694.5|4694|4702.5|4701.5|4692.5|4692|6167
1666710000000|2022-10-25 15:00:00|4695|4694.5|4701.5|4701|4702|4701|4695|4694.5|7416
1666710300000|2022-10-25 15:05:00|4701|4700.5|4709.5|4709|4710|4709.5|4700.5|4700|8367
1666710600000|2022-10-25 15:10:00|4710|4709.5|4705.5|4705|4710|4709.5|4704.5|4704|7461
1666710900000|2022-10-25 15:15:00|4706|4705.5|4713|4712|4713|4712|4705.5|4705|9131
1666711200000|2022-10-25 15:20:00|4713.5|4712.5|4718|4717|4718|4717|4709.5|4708.5|9446
1666711500000|2022-10-25 15:25:00|4717|4716.5|4716.5|4715.5|4719|4717|4711.5|4710.5|11360
1666767600000|2022-10-26 07:00:00|4708|4700|4702.5|4699.5|4715|4712|4697.5|4695.5|8704
1666767900000|2022-10-26 07:05:00|4702|4698|4677|4675.5|4702|4698|4673.5|4670|16495
1666768200000|2022-10-26 07:10:00|4675.5|4673|4661.5|4660|4681|4678|4661|4659|15171
1666768500000|2022-10-26 07:15:00|4661|4659.5|4674|4672.5|4686.5|4684.5|4661|4659.5|15358
1666768800000|2022-10-26 07:20:00|4672.5|4670|4685.5|4684|4685.5|4684|4664.5|4663.5|9806
1666769100000|2022-10-26 07:25:00|4684|4682.5|4686|4684.5|4689.5|4688|4677|4675|10701
1666769400000|2022-10-26 07:30:00|4686.5|4685.5|4687.5|4686|4695|4693|4682.5|4681|7789
1666769700000|2022-10-26 07:35:00|4690.5|4688.5|4694.5|4693|4697|4695.5|4687.5|4686.5|6134
1666770000000|2022-10-26 07:40:00|4693|4692.5|4699.5|4698|4705|4704|4693|4692|6250
1666770300000|2022-10-26 07:45:00|4700|4698.5|4716.5|4715|4716.5|4715|4700|4698.5|6717
1666770600000|2022-10-26 07:50:00|4715.5|4714.5|4724.5|4723|4725.5|4723.5|4713.5|4712|3112
1666770900000|2022-10-26 07:55:00|4725|4721.5|4721.5|4720.5|4726|4725|4721|4720|1588
1666771200000|2022-10-26 08:00:00|4723|4722|4720.5|4718.5|4724.5|4723|4717|4714.5|4570
1666771500000|2022-10-26 08:05:00|4718.5|4717|4731.5|4729.5|4733|4732|4717|4715.5|3437
1666771800000|2022-10-26 08:10:00|4729.5|4727|4714.5|4712.5|4730|4728.5|4711.5|4710.5|4852
1666772100000|2022-10-26 08:15:00|4714|4713|4713.5|4712|4716|4715|4707|4705.5|3158
1666772400000|2022-10-26 08:20:00|4715|4713|4721.5|4720|4724|4722|4710.5|4709.5|2214
1666772700000|2022-10-26 08:25:00|4721|4720.5|4718.5|4717|4722|4721|4717.5|4716|5399
1666773000000|2022-10-26 08:30:00|4717.5|4717.5|4710|4708|4718|4717.5|4703|4701|2983
1666773300000|2022-10-26 08:35:00|4709.5|4707.5|4714|4712.5|4716|4714.5|4706|4705|3133
1666773600000|2022-10-26 08:40:00|4715.5|4714.5|4716.5|4715|4720.5|4719|4713.5|4712|3699
1666773900000|2022-10-26 08:45:00|4716|4714.5|4716.5|4715|4726.5|4725|4714|4713|4003
1666774200000|2022-10-26 08:50:00|4717|4715.5|4721.5|4720|4723|4721.5|4715.5|4714.5|2429
1666774500000|2022-10-26 08:55:00|4722|4720.5|4723.5|4722|4726|4724|4714.5|4713.5|2536
1666774800000|2022-10-26 09:00:00|4723|4721.5|4718|4716.5|4725|4723.5|4715.5|4714.5|2863
1666775100000|2022-10-26 09:05:00|4717.5|4717|4715|4714.5|4720|4718.5|4714|4713.5|2219
1666775400000|2022-10-26 09:10:00|4714.5|4713.5|4704|4703|4716|4715|4700.5|4699|3116
1666775700000|2022-10-26 09:15:00|4703|4702|4706.5|4705.5|4710|4709|4703|4702|5962
1666776000000|2022-10-26 09:20:00|4706|4705|4697.5|4696.5|4707|4706|4697|4696|6559
1666776300000|2022-10-26 09:25:00|4698.5|4697|4698|4697|4699.5|4698.5|4695.5|4694.5|3298
1666776600000|2022-10-26 09:30:00|4697.5|4698|4698|4696.5|4699.5|4698.5|4694.5|4693.5|46651
1666776900000|2022-10-26 09:35:00|4698.5|4697.5|4699.5|4698.5|4702|4701|4695.5|4695|6152
1666777200000|2022-10-26 09:40:00|4698|4699|4703|4702|4705|4704|4698|4697.5|6173
1666777500000|2022-10-26 09:45:00|4702.5|4701.5|4697.5|4696.5|4702.5|4702|4694|4693|4960
1666777800000|2022-10-26 09:50:00|4698.5|4697.5|4698|4697|4702.5|4701.5|4693|4691|4478
1666778100000|2022-10-26 09:55:00|4698.5|4696|4690.5|4689|4698.5|4697|4688|4687|6616
1666778400000|2022-10-26 10:00:00|4691|4690|4687.5|4686.5|4692|4691.5|4682.5|4681.5|5598
1666778700000|2022-10-26 10:05:00|4688|4687|4696|4695|4696.5|4695|4687.5|4687|3997
1666779000000|2022-10-26 10:10:00|4694|4693|4701|4700|4701.5|4700|4689.5|4688|2746
1666779300000|2022-10-26 10:15:00|4700.5|4699|4696.5|4695.5|4701.5|4699|4695|4693.5|3996
1666779600000|2022-10-26 10:20:00|4696|4694.5|4695.5|4695|4698.5|4697.5|4694.5|4693.5|3563
1666779900000|2022-10-26 10:25:00|4697.5|4697|4696|4694.5|4700|4699.5|4694.5|4693.5|4708
1666780200000|2022-10-26 10:30:00|4695.5|4694|4701.5|4700.5|4702|4700.5|4693.5|4693|2714
1666780500000|2022-10-26 10:35:00|4701|4700|4701|4700|4704|4703|4698|4697.5|2646
1666780800000|2022-10-26 10:40:00|4704|4700.5|4707|4706|4709|4707.5|4700|4699|5097
1666781100000|2022-10-26 10:45:00|4707.5|4705|4701.5|4700.5|4707.5|4706|4701.5|4700.5|3247
1666781400000|2022-10-26 10:50:00|4701|4700|4701.5|4700|4703|4702.5|4700|4699|1634
1666781700000|2022-10-26 10:55:00|4701|4700.5|4708.5|4707|4711|4709.5|4701|4700.5|1741
1666782000000|2022-10-26 11:00:00|4708|4706|4712.5|4711.5|4716.5|4716|4707|4705.5|2542
1666782300000|2022-10-26 11:05:00|4712|4711|4711.5|4710|4715.5|4714|4707|4706|3851
1666782600000|2022-10-26 11:10:00|4711|4708|4712|4711|4713|4712.5|4707.5|4706.5|1483
1666782900000|2022-10-26 11:15:00|4711.5|4710.5|4715.5|4714|4716|4714.5|4706.5|4705.5|2507
1666783200000|2022-10-26 11:20:00|4714.5|4713.5|4717|4716|4718.5|4717.5|4712.5|4711.5|1608
1666783500000|2022-10-26 11:25:00|4716.5|4716.5|4719|4717.5|4723|4722|4714.5|4713.5|3736
1666783800000|2022-10-26 11:30:00|4718.5|4718|4717.5|4716.5|4720.5|4719.5|4715|4713.5|2376
1666784100000|2022-10-26 11:35:00|4718|4717.5|4715|4714|4719.5|4718.5|4714|4713|54403
1666784400000|2022-10-26 11:40:00|4714.5|4713|4712.5|4712|4715.5|4714|4711.5|4710.5|1599
1666784700000|2022-10-26 11:45:00|4713.5|4712.5|4707|4705.5|4714|4712.5|4707|4705.5|2898
1666785000000|2022-10-26 11:50:00|4707.5|4706|4698.5|4697.5|4709|4707.5|4697.5|4695.5|5140
1666785300000|2022-10-26 11:55:00|4699.5|4698.5|4700|4699.5|4704.5|4704|4699|4698|3076
1666785600000|2022-10-26 12:00:00|4699.5|4699|4702.5|4701.5|4704|4703|4697|4696|3567
1666785900000|2022-10-26 12:05:00|4703.5|4701|4704.5|4703.5|4708|4707|4699.5|4698.5|2227
1666786200000|2022-10-26 12:10:00|4704|4702.5|4712|4710.5|4713.5|4712|4704|4702.5|2296
1666786500000|2022-10-26 12:15:00|4711|4710|4709.5|4708.5|4714.5|4713.5|4709|4707.5|3929
1666786800000|2022-10-26 12:20:00|4709|4709|4704|4702.5|4709|4709|4701|4699.5|2686
1666787100000|2022-10-26 12:25:00|4703.5|4701.5|4705|4704|4706.5|4705|4700.5|4700|3641
1666787400000|2022-10-26 12:30:00|4704.5|4703.5|4705|4704|4707.5|4706.5|4702.5|4701|2694
1666787700000|2022-10-26 12:35:00|4706|4703.5|4703|4701.5|4706.5|4706|4700.5|4699.5|3912
1666788000000|2022-10-26 12:40:00|4702|4701|4708|4707|4709.5|4708.5|4702|4701|5270
1666788300000|2022-10-26 12:45:00|4707.5|4706.5|4712|4711|4713.5|4712|4701.5|4700.5|4243
1666788600000|2022-10-26 12:50:00|4711.5|4710.5|4711|4710|4713.5|4712.5|4708|4707|2576
1666788900000|2022-10-26 12:55:00|4712.5|4711|4713.5|4712.5|4714|4713|4709.5|4708|2751
1666789200000|2022-10-26 13:00:00|4712|4712|4720|4718.5|4726|4725.5|4712|4711.5|3126
1666789500000|2022-10-26 13:05:00|4719.5|4719|4714|4713.5|4720|4719|4713|4712|4033
1666789800000|2022-10-26 13:10:00|4713.5|4712|4711.5|4710|4716|4715|4708.5|4707|4176
1666790100000|2022-10-26 13:15:00|4711|4709|4708|4707|4711|4710.5|4706|4705.5|2799
1666790400000|2022-10-26 13:20:00|4707.5|4706.5|4704.5|4703.5|4711.5|4711|4704.5|4703.5|2470
1666790700000|2022-10-26 13:25:00|4705|4704.5|4724|4723|4724|4723|4701|4700|5351
1666791000000|2022-10-26 13:30:00|4724.5|4723.5|4754.5|4753.5|4766|4764|4724.5|4723.5|24026
1666791300000|2022-10-26 13:35:00|4755|4754|4756.5|4754.5|4766|4764.5|4745|4743.5|15925
1666791600000|2022-10-26 13:40:00|4757|4755|4739.5|4738|4763.5|4762.5|4739.5|4738|12975
1666791900000|2022-10-26 13:45:00|4738.5|4737.5|4744.5|4744|4759.5|4758|4737|4735.5|13786
1666792200000|2022-10-26 13:50:00|4745|4743.5|4764.5|4763.5|4770|4769.5|4741|4740|24426
1666792500000|2022-10-26 13:55:00|4764|4763|4765|4763.5|4768.5|4767.5|4761|4759|19531
1666792800000|2022-10-26 14:00:00|4766|4764.5|4783.5|4782|4788.5|4788|4766|4764.5|21512
1666793100000|2022-10-26 14:05:00|4783|4781.5|4797|4796|4799|4798.5|4780.5|4779.5|13763
1666793400000|2022-10-26 14:10:00|4798.5|4795.5|4808|4806|4812|4811|4791.5|4790.5|14686
1666793700000|2022-10-26 14:15:00|4807.5|4806.5|4825|4823.5|4825.5|4824.5|4799|4797.5|18570
1666794000000|2022-10-26 14:20:00|4825.5|4824|4828|4827.5|4833.5|4832|4823|4822.5|18581
1666794300000|2022-10-26 14:25:00|4828.5|4828|4835.5|4834.5|4845|4844|4822.5|4821|15893
1666794600000|2022-10-26 14:30:00|4834|4835|4802.5|4801.5|4834|4835|4802.5|4801|15244
1666794900000|2022-10-26 14:35:00|4802|4803.5|4807|4805.5|4812|4810.5|4802|4802|8254
1666795200000|2022-10-26 14:40:00|4807.5|4806.5|4812.5|4811|4814|4812.5|4804.5|4803.5|8234
1666795500000|2022-10-26 14:45:00|4812|4811.5|4824.5|4823.5|4824.5|4823.5|4812|4811|8993
1666795800000|2022-10-26 14:50:00|4824|4823|4824.5|4823.5|4826|4825|4820.5|4819.5|8268
1666796100000|2022-10-26 14:55:00|4824|4823|4812|4811.5|4824.5|4823|4810|4809.5|9479
1666796400000|2022-10-26 15:00:00|4813.5|4812.5|4828|4827|4831|4830.5|4813.5|4812|9865
1666796700000|2022-10-26 15:05:00|4827.5|4826.5|4829|4828.5|4831.5|4830.5|4820.5|4819|11382
1666797000000|2022-10-26 15:10:00|4829.5|4829|4830.5|4830|4832|4831.5|4824|4823|8045
1666797300000|2022-10-26 15:15:00|4831|4830.5|4843|4842|4849|4848|4831|4830.5|12838
1666797600000|2022-10-26 15:20:00|4842|4842.5|4836|4835|4842|4842.5|4832.5|4831.5|9235
1666797900000|2022-10-26 15:25:00|4835|4834.5|4840|4839.5|4843|4842|4833|4832.5|16615
1666854000000|2022-10-27 07:00:00|4778.5|4774.5|4729|4725|4778.5|4774.5|4712.5|4706.5|21878
1666854300000|2022-10-27 07:05:00|4733.5|4730.5|4749|4746|4767|4762.5|4723|4720.5|9515
1666854600000|2022-10-27 07:10:00|4748.5|4746.5|4763|4760.5|4774|4770|4748.5|4746|6657
1666854900000|2022-10-27 07:15:00|4766|4761.5|4780|4779.5|4785|4784|4763|4761.5|11006
1666855200000|2022-10-27 07:20:00|4779.5|4778|4763|4761.5|4780|4778|4763|4761.5|5473
1666855500000|2022-10-27 07:25:00|4764|4762|4758|4756.5|4768|4765.5|4755|4754|6920
1666855800000|2022-10-27 07:30:00|4759|4758.5|4755|4754.5|4759|4758.5|4750|4748.5|10935
1666856100000|2022-10-27 07:35:00|4755.5|4754|4736|4734.5|4758|4757|4736|4734.5|12385
1666856400000|2022-10-27 07:40:00|4734.5|4733.5|4738.5|4737.5|4745|4744|4732.5|4731|7100
1666856700000|2022-10-27 07:45:00|4739|4738|4729.5|4728.5|4740.5|4740|4727|4726|10563
1666857000000|2022-10-27 07:50:00|4730|4729|4732.5|4731|4736|4735|4726.5|4726|8070
1666857300000|2022-10-27 07:55:00|4734|4733|4743.5|4743|4747|4745.5|4734|4733|7200
1666857600000|2022-10-27 08:00:00|4743|4742|4738|4737|4744.5|4744|4738|4737|6346
1666857900000|2022-10-27 08:05:00|4737.5|4737.5|4728|4726|4741.5|4740.5|4726|4724|6262
1666858200000|2022-10-27 08:10:00|4727.5|4726.5|4733|4732|4735.5|4734|4724.5|4723.5|7667
1666858500000|2022-10-27 08:15:00|4733.5|4733|4741|4740|4748.5|4747|4730|4729|6663
1666858800000|2022-10-27 08:20:00|4740.5|4739.5|4734|4733|4742.5|4742|4732|4731.5|3471
1666859100000|2022-10-27 08:25:00|4733.5|4732.5|4730|4729|4734|4733|4724.5|4723.5|5799
1666859400000|2022-10-27 08:30:00|4729.5|4728.5|4723|4722.5|4731|4730.5|4723|4722|7167
1666859700000|2022-10-27 08:35:00|4723.5|4724.5|4718|4716.5|4729|4727.5|4718|4716.5|4719
1666860000000|2022-10-27 08:40:00|4717.5|4717|4719.5|4718.5|4724|4723.5|4717.5|4716.5|4154
1666860300000|2022-10-27 08:45:00|4719|4718|4725.5|4724|4728.5|4727.5|4716.5|4715|4299
1666860600000|2022-10-27 08:50:00|4726.5|4724.5|4722|4721|4728|4727|4720.5|4718.5|5697
1666860900000|2022-10-27 08:55:00|4722.5|4719|4705.5|4705|4722.5|4720|4705.5|4704.5|4474
1666861200000|2022-10-27 09:00:00|4708|4707.5|4704|4702.5|4712.5|4711|4703|4702.5|3333
1666861500000|2022-10-27 09:05:00|4703.5|4702|4694.5|4693.5|4703.5|4702|4691.5|4691|8076
1666861800000|2022-10-27 09:10:00|4693|4691.5|4683|4682|4693|4692|4683|4682|9306
1666862100000|2022-10-27 09:15:00|4681.5|4680|4672.5|4671|4686|4684.5|4670.5|4669.5|12535
1666862400000|2022-10-27 09:20:00|4671.5|4670.5|4651.5|4651|4674|4673|4651.5|4651|10248
1666862700000|2022-10-27 09:25:00|4652.5|4651.5|4647.5|4647|4655.5|4654|4638|4637.5|15903
1666863000000|2022-10-27 09:30:00|4646|4645|4650.5|4649.5|4650.5|4650|4642|4640|12546
1666863300000|2022-10-27 09:35:00|4652|4650.5|4666.5|4665|4666.5|4665|4652|4650.5|11466
1666863600000|2022-10-27 09:40:00|4668|4666|4657|4656|4671|4669|4656.5|4655.5|4207
1666863900000|2022-10-27 09:45:00|4657.5|4656.5|4654.5|4653.5|4659.5|4658|4652|4650.5|6509
1666864200000|2022-10-27 09:50:00|4654|4654|4651.5|4650.5|4663|4662.5|4651.5|4650.5|10586
1666864500000|2022-10-27 09:55:00|4648|4651|4641|4640|4653.5|4652.5|4641|4640|7451
1666864800000|2022-10-27 10:00:00|4642|4640.5|4646|4645.5|4649.5|4648|4642|4640.5|7890
1666865100000|2022-10-27 10:05:00|4645.5|4644.5|4645|4644|4647.5|4646|4640|4638.5|11065
1666865400000|2022-10-27 10:10:00|4644.5|4645|4650.5|4649.5|4653|4652|4644|4643|8628
1666865700000|2022-10-27 10:15:00|4652|4650.5|4662.5|4661|4663.5|4662|4650.5|4649.5|9113
1666866000000|2022-10-27 10:20:00|4663|4661.5|4666.5|4665.5|4667|4666|4659.5|4659|6010
1666866300000|2022-10-27 10:25:00|4666|4666.5|4671.5|4670.5|4678.5|4677|4666|4666|8258
1666866600000|2022-10-27 10:30:00|4671|4669.5|4660.5|4659|4672.5|4671|4659.5|4658.5|4681
1666866900000|2022-10-27 10:35:00|4662|4659.5|4658|4657|4662|4661|4654.5|4653|9336
1666867200000|2022-10-27 10:40:00|4657|4656|4651|4650|4658|4657|4647.5|4647|5372
1666867500000|2022-10-27 10:45:00|4652.5|4650.5|4649.5|4648.5|4654|4652|4644.5|4644|10356
1666867800000|2022-10-27 10:50:00|4652|4650.5|4658.5|4657.5|4661|4659|4648.5|4647.5|16672
1666868100000|2022-10-27 10:55:00|4658|4657|4657|4656.5|4658.5|4657.5|4651.5|4651|7541
1666868400000|2022-10-27 11:00:00|4656.5|4655.5|4646|4644.5|4660|4659|4643|4642|6302
1666868700000|2022-10-27 11:05:00|4645.5|4643|4652.5|4651|4653.5|4652|4643|4642.5|5998
1666869000000|2022-10-27 11:10:00|4651.5|4649.5|4648|4647|4652|4651|4648|4647|2305
1666869300000|2022-10-27 11:15:00|4647|4645.5|4643.5|4642|4647|4645.5|4642|4641|4529
1666869600000|2022-10-27 11:20:00|4644.5|4643.5|4650|4649|4650.5|4649.5|4642.5|4641.5|2710
1666869900000|2022-10-27 11:25:00|4649.5|4648.5|4654.5|4653.5|4659|4657.5|4644|4642.5|7402
1666870200000|2022-10-27 11:30:00|4656|4654.5|4654|4653.5|4662|4660.5|4653|4651.5|4668
1666870500000|2022-10-27 11:35:00|4653.5|4653|4660|4659|4660|4659|4649|4647.5|6059
1666870800000|2022-10-27 11:40:00|4660.5|4659.5|4650|4649|4660.5|4659.5|4648.5|4647.5|4136
1666871100000|2022-10-27 11:45:00|4649|4648.5|4651.5|4651|4655|4654|4649|4648.5|2675
1666871400000|2022-10-27 11:50:00|4650.5|4649.5|4647.5|4646.5|4654.5|4653.5|4645.5|4644.5|3784
1666871700000|2022-10-27 11:55:00|4647|4645.5|4653|4652|4653|4652|4645|4643.5|4876
1666872000000|2022-10-27 12:00:00|4653.5|4652.5|4659.5|4658.5|4661|4660|4649.5|4648.5|6183
1666872300000|2022-10-27 12:05:00|4660|4659.5|4665|4664|4668.5|4667.5|4659.5|4658.5|6651
1666872600000|2022-10-27 12:10:00|4664.5|4663.5|4660|4659|4666|4665|4658.5|4657.5|5013
1666872900000|2022-10-27 12:15:00|4659.5|4658|4652|4650|4667|4665.5|4649|4645|13755
1666873200000|2022-10-27 12:20:00|4651|4650.5|4652|4651|4654.5|4653|4643.5|4641.5|10106
1666873500000|2022-10-27 12:25:00|4651.5|4650.5|4652.5|4651|4652.5|4651|4644.5|4643|18158
1666873800000|2022-10-27 12:30:00|4653|4649|4664|4663|4679|4677|4653|4649|9168
1666874100000|2022-10-27 12:35:00|4668.5|4667|4667|4666|4669.5|4669|4659|4658.5|7656
1666874400000|2022-10-27 12:40:00|4666.5|4665|4666.5|4665.5|4668.5|4667.5|4656|4654.5|8573
1666874700000|2022-10-27 12:45:00|4668|4667|4673.5|4671.5|4678.5|4677|4667.5|4666|9746
1666875000000|2022-10-27 12:50:00|4674|4672|4669|4668|4677|4675.5|4668.5|4667|6848
1666875300000|2022-10-27 12:55:00|4669.5|4670|4673.5|4672|4678|4677|4665|4663.5|8718
1666875600000|2022-10-27 13:00:00|4674.5|4672.5|4665.5|4664.5|4675|4674|4659.5|4658.5|8712
1666875900000|2022-10-27 13:05:00|4665|4665|4674.5|4672.5|4677.5|4676|4664|4662.5|6445
1666876200000|2022-10-27 13:10:00|4675|4673.5|4683|4681.5|4686.5|4685|4674|4673|4168
1666876500000|2022-10-27 13:15:00|4682.5|4682|4690.5|4689.5|4699|4697.5|4682.5|4681|6969
1666876800000|2022-10-27 13:20:00|4690|4688.5|4680.5|4679|4697.5|4696|4680.5|4679|4322
1666877100000|2022-10-27 13:25:00|4680|4678.5|4676|4674|4689.5|4688.5|4674.5|4673.5|85924
1666877400000|2022-10-27 13:30:00|4677.5|4676|4685.5|4684|4699|4698|4669|4668.5|25075
1666877700000|2022-10-27 13:35:00|4685|4684.5|4675|4673.5|4696.5|4694.5|4673|4672|22347
1666878000000|2022-10-27 13:40:00|4676.5|4675|4691.5|4690.5|4696|4694.5|4673|4671.5|15497
1666878300000|2022-10-27 13:45:00|4692.5|4691.5|4670|4669.5|4692.5|4691.5|4668.5|4667|14809
1666878600000|2022-10-27 13:50:00|4669.5|4669|4644|4642.5|4669.5|4669|4644|4642.5|11590
1666878900000|2022-10-27 13:55:00|4645|4643|4666.5|4665.5|4670|4669|4642.5|4642|10717
1666879200000|2022-10-27 14:00:00|4667|4665|4668.5|4667.5|4671|4669.5|4658.5|4657.5|38741
1666879500000|2022-10-27 14:05:00|4666.5|4667|4675.5|4675|4682|4681|4666|4665|9947
1666879800000|2022-10-27 14:10:00|4675|4674|4690.5|4690|4695|4694|4675|4674|183624
1666880100000|2022-10-27 14:15:00|4690|4689.5|4685.5|4684|4694|4693|4682.5|4681.5|176356
1666880400000|2022-10-27 14:20:00|4685|4683.5|4676.5|4675.5|4686|4685|4675.5|4675|9196
1666880700000|2022-10-27 14:25:00|4676|4675|4674|4672.5|4686|4685|4672.5|4671.5|10104
1666881000000|2022-10-27 14:30:00|4675.5|4674.5|4673|4672.5|4682.5|4681.5|4673|4672.5|8191
1666881300000|2022-10-27 14:35:00|4672|4671|4651.5|4650.5|4672|4671|4647.5|4646.5|11826
1666881600000|2022-10-27 14:40:00|4651|4650|4638.5|4638|4652.5|4651.5|4638|4637|12443
1666881900000|2022-10-27 14:45:00|4638|4637.5|4651.5|4650.5|4656|4654.5|4638|4637.5|9553
1666882200000|2022-10-27 14:50:00|4652.5|4651|4653.5|4653|4661.5|4660.5|4651|4650|9054
1666882500000|2022-10-27 14:55:00|4654|4653.5|4649|4648.5|4655|4654.5|4648.5|4648|7868
1666882800000|2022-10-27 15:00:00|4650|4648|4669.5|4668.5|4669.5|4668.5|4650|4648|15272
1666883100000|2022-10-27 15:05:00|4669|4668|4678|4677|4680.5|4679.5|4668|4667|8607
1666883400000|2022-10-27 15:10:00|4678.5|4677.5|4665.5|4664.5|4682|4680.5|4665.5|4664.5|8881
1666883700000|2022-10-27 15:15:00|4666.5|4666|4670.5|4669.5|4672|4671.5|4666|4664.5|260099
1666884000000|2022-10-27 15:20:00|4670|4669|4669.5|4668.5|4671.5|4670.5|4664.5|4663.5|10127
1666884300000|2022-10-27 15:25:00|4670|4669|4659|4657.5|4671|4670|4658.5|4657.5|18004
1666940400000|2022-10-28 07:00:00|4570.5|4567|4527|4522|4573|4568|4512|4509.5|27938
1666940700000|2022-10-28 07:05:00|4525|4522.5|4531.5|4529.5|4540|4538|4519.5|4516|20254
1666941000000|2022-10-28 07:10:00|4533|4529|4507.5|4506|4538.5|4536.5|4507|4505|21570
1666941300000|2022-10-28 07:15:00|4507|4505.5|4510.5|4509.5|4531|4529.5|4507|4505.5|15600
1666941600000|2022-10-28 07:20:00|4510|4508.5|4519|4518.5|4526|4524.5|4500.5|4498.5|13345
1666941900000|2022-10-28 07:25:00|4518.5|4517|4512|4511|4522.5|4521|4509|4507.5|11234
1666942200000|2022-10-28 07:30:00|4511.5|4511.5|4529.5|4528|4533.5|4531.5|4508.5|4507.5|17836
1666942500000|2022-10-28 07:35:00|4529|4527|4536.5|4535|4536.5|4535|4526|4525|13184
1666942800000|2022-10-28 07:40:00|4535|4534|4522.5|4521|4536|4534|4518.5|4517|14758
1666943100000|2022-10-28 07:45:00|4522|4522|4516|4515|4524.5|4524|4513.5|4512.5|8838
1666943400000|2022-10-28 07:50:00|4516.5|4516.5|4511.5|4510.5|4522.5|4522|4511|4510|16450
1666943700000|2022-10-28 07:55:00|4512|4511|4518|4517|4519.5|4518.5|4507.5|4506|54154
1666944000000|2022-10-28 08:00:00|4520.5|4519|4514|4513|4524|4523|4513.5|4511.5|9500
1666944300000|2022-10-28 08:05:00|4513.5|4511|4517|4516|4518.5|4517.5|4511|4509.5|9800
1666944600000|2022-10-28 08:10:00|4517.5|4517|4517.5|4517|4521|4520|4512.5|4512|10116
1666944900000|2022-10-28 08:15:00|4516.5|4515.5|4508.5|4507.5|4519|4518|4507.5|4507|10228
1666945200000|2022-10-28 08:20:00|4507|4506|4511.5|4510|4521|4520|4506|4505|33359
1666945500000|2022-10-28 08:25:00|4511|4510.5|4504|4503.5|4513|4511.5|4504|4503.5|8959
1666945800000|2022-10-28 08:30:00|4503.5|4503|4505|4504|4508|4506.5|4501.5|4500.5|8593
1666946100000|2022-10-28 08:35:00|4505.5|4504.5|4513.5|4513|4515|4514|4502|4501.5|6547
1666946400000|2022-10-28 08:40:00|4515|4514|4511.5|4510.5|4518.5|4517.5|4509|4508.5|6740
1666946700000|2022-10-28 08:45:00|4513.5|4511|4512|4511|4518|4516.5|4509.5|4508|7348
1666947000000|2022-10-28 08:50:00|4512.5|4511.5|4511|4509.5|4514|4513.5|4508|4507.5|37605
1666947300000|2022-10-28 08:55:00|4510.5|4508.5|4506|4504.5|4511|4509|4506|4504.5|5079
1666947600000|2022-10-28 09:00:00|4505.5|4505|4498.5|4497.5|4505.5|4505|4497.5|4496.5|10052
1666947900000|2022-10-28 09:05:00|4498|4497|4500|4499|4504.5|4503.5|4495.5|4495|11983
1666948200000|2022-10-28 09:10:00|4499.5|4498.5|4495.5|4494.5|4500.5|4499|4494.5|4493.5|7186
1666948500000|2022-10-28 09:15:00|4494.5|4493.5|4499.5|4498|4500|4498.5|4491.5|4491|10352
1666948800000|2022-10-28 09:20:00|4500|4499|4521|4519.5|4523|4521.5|4500|4499|4277
1666949100000|2022-10-28 09:25:00|4520|4519|4510.5|4509.5|4520|4519|4510.5|4509.5|5931
1666949400000|2022-10-28 09:30:00|4509.5|4508.5|4510|4509|4511|4510|4508.5|4507.5|5355
1666949700000|2022-10-28 09:35:00|4509.5|4508.5|4501.5|4501|4509.5|4509|4501.5|4500.5|6421
1666950000000|2022-10-28 09:40:00|4501|4500.5|4506.5|4505.5|4511.5|4510|4499.5|4499|6817
1666950300000|2022-10-28 09:45:00|4507.5|4506.5|4517.5|4516|4518|4517.5|4505|4504|7822
1666950600000|2022-10-28 09:50:00|4518.5|4517|4522.5|4521.5|4526.5|4525.5|4517|4515.5|8597
1666950900000|2022-10-28 09:55:00|4521.5|4520.5|4522.5|4521|4523.5|4523|4517|4515.5|5524
1666951200000|2022-10-28 10:00:00|4523.5|4521.5|4538|4537.5|4543.5|4542|4523.5|4521.5|9148
1666951500000|2022-10-28 10:05:00|4539|4538.5|4542.5|4541|4545|4544|4536.5|4535.5|7457
1666951800000|2022-10-28 10:10:00|4542|4541.5|4536.5|4536|4542.5|4541.5|4534|4533.5|5002
1666952100000|2022-10-28 10:15:00|4536|4535|4537.5|4536.5|4542|4540.5|4534.5|4534|5667
1666952400000|2022-10-28 10:20:00|4538|4537|4537|4536.5|4540.5|4539.5|4536.5|4535|9572
1666952700000|2022-10-28 10:25:00|4536.5|4535.5|4535|4534|4537.5|4536.5|4532|4531.5|4504
1666953000000|2022-10-28 10:30:00|4534.5|4533.5|4543.5|4543|4544|4543.5|4534.5|4533.5|5848
1666953300000|2022-10-28 10:35:00|4546|4545|4540|4539|4549.5|4548.5|4538.5|4537|27750
1666953600000|2022-10-28 10:40:00|4541|4540|4538.5|4537|4543|4542.5|4537|4535.5|8041
1666953900000|2022-10-28 10:45:00|4539|4538|4542.5|4541.5|4549|4548.5|4538.5|4538|5740
1666954200000|2022-10-28 10:50:00|4543|4542.5|4548.5|4547.5|4549|4547.5|4541|4540.5|3234
1666954500000|2022-10-28 10:55:00|4549.5|4548|4550.5|4550|4556.5|4555.5|4549|4548|4211
1666954800000|2022-10-28 11:00:00|4551|4549.5|4550|4548.5|4557.5|4556.5|4549|4548.5|5600
1666955100000|2022-10-28 11:05:00|4550.5|4549.5|4546.5|4545.5|4552|4551|4545|4544|9559
1666955400000|2022-10-28 11:10:00|4546|4544.5|4551|4550.5|4551|4550.5|4545|4544|6436
1666955700000|2022-10-28 11:15:00|4551.5|4550|4552.5|4551|4553.5|4552|4548|4546.5|3913
1666956000000|2022-10-28 11:20:00|4552|4550|4566|4565|4567.5|4566|4549|4548.5|9493
1666956300000|2022-10-28 11:25:00|4565.5|4564.5|4578.5|4577|4580|4578.5|4565.5|4564.5|4365
1666956600000|2022-10-28 11:30:00|4579|4576.5|4582.5|4582|4584|4583|4578|4576.5|5759
1666956900000|2022-10-28 11:35:00|4584.5|4581.5|4580|4579|4599|4598|4580|4579|8580
1666957200000|2022-10-28 11:40:00|4581|4579.5|4575.5|4573.5|4585.5|4583.5|4571|4570|6548
1666957500000|2022-10-28 11:45:00|4575|4574|4571.5|4570|4582|4580.5|4570.5|4569|4995
1666957800000|2022-10-28 11:50:00|4571|4569.5|4566.5|4566|4572.5|4572|4563.5|4562.5|4421
1666958100000|2022-10-28 11:55:00|4567|4567|4566|4565|4572.5|4571.5|4564.5|4563.5|26375
1666958400000|2022-10-28 12:00:00|4567|4566|4562.5|4562|4569|4567.5|4560.5|4559.5|8944
1666958700000|2022-10-28 12:05:00|4563|4561|4557.5|4557|4563|4561.5|4557|4556.5|7588
1666959000000|2022-10-28 12:10:00|4558.5|4555.5|4555.5|4554|4564|4563|4554.5|4553|8054
1666959300000|2022-10-28 12:15:00|4555|4552.5|4549.5|4548.5|4555|4554|4544|4542.5|5967
1666959600000|2022-10-28 12:20:00|4550.5|4549.5|4551.5|4550.5|4552.5|4552|4545.5|4544.5|5818
1666959900000|2022-10-28 12:25:00|4552.5|4551.5|4547.5|4546|4553|4552|4544.5|4543|3498
1666960200000|2022-10-28 12:30:00|4546|4544.5|4569.5|4567.5|4588.5|4584.5|4534|4528|11281
1666960500000|2022-10-28 12:35:00|4568|4566.5|4568.5|4567|4579.5|4577|4557.5|4556|7939
1666960800000|2022-10-28 12:40:00|4568|4566|4577.5|4576.5|4579.5|4578.5|4567|4566|11021
1666961100000|2022-10-28 12:45:00|4579.5|4578.5|4572.5|4571.5|4584|4583|4569.5|4568.5|8999
1666961400000|2022-10-28 12:50:00|4572|4571|4571|4570.5|4574|4573|4569|4568.5|6374
1666961700000|2022-10-28 12:55:00|4569.5|4568.5|4578|4577|4579|4578|4566|4565|5630
1666962000000|2022-10-28 13:00:00|4579|4577.5|4579.5|4578.5|4582|4580.5|4574|4573.5|77715
1666962300000|2022-10-28 13:05:00|4580.5|4579|4587.5|4586.5|4593.5|4592|4580|4578.5|8818
1666962600000|2022-10-28 13:10:00|4587|4584.5|4596.5|4595.5|4596.5|4595.5|4585|4584.5|9465
1666962900000|2022-10-28 13:15:00|4597.5|4596.5|4592.5|4592|4599|4597.5|4592|4591|9863
1666963200000|2022-10-28 13:20:00|4592|4591.5|4574|4573|4595.5|4594.5|4574|4572.5|9761
1666963500000|2022-10-28 13:25:00|4574.5|4574|4551.5|4551|4575|4574.5|4546|4545|12038
1666963800000|2022-10-28 13:30:00|4552|4550.5|4567|4566|4582|4580.5|4544.5|4543|18914
1666964100000|2022-10-28 13:35:00|4569.5|4567.5|4558.5|4557.5|4571|4570|4552|4551|17801
1666964400000|2022-10-28 13:40:00|4561|4560|4545.5|4544.5|4572.5|4571.5|4541|4540|35041
1666964700000|2022-10-28 13:45:00|4546.5|4545|4551.5|4550.5|4557|4555.5|4544|4543|14010
1666965000000|2022-10-28 13:50:00|4551|4550|4565.5|4564.5|4573.5|4572|4547|4545.5|15585
1666965300000|2022-10-28 13:55:00|4565|4562.5|4551.5|4550|4565|4563|4550|4549|11664
1666965600000|2022-10-28 14:00:00|4552.5|4551|4537|4536.5|4563.5|4562|4536.5|4535|21146
1666965900000|2022-10-28 14:05:00|4537.5|4536|4520|4518.5|4541|4540|4519|4518|11885
1666966200000|2022-10-28 14:10:00|4519|4519|4517|4515.5|4520.5|4519.5|4509.5|4509|15260
1666966500000|2022-10-28 14:15:00|4516.5|4516|4504|4503|4517.5|4516.5|4500|4499.5|20929
1666966800000|2022-10-28 14:20:00|4503.5|4502.5|4491|4490.5|4505|4504.5|4490|4489|22042
1666967100000|2022-10-28 14:25:00|4490.5|4489.5|4504.5|4504|4507|4506|4488.5|4488|16174
1666967400000|2022-10-28 14:30:00|4505.5|4504.5|4489|4488|4509|4507.5|4489|4488|14343
1666967700000|2022-10-28 14:35:00|4489.5|4488.5|4488.5|4487.5|4491.5|4490|4483.5|4482.5|16245
1666968000000|2022-10-28 14:40:00|4489|4488|4490|4489|4494|4492.5|4486.5|4485.5|10803
1666968300000|2022-10-28 14:45:00|4489.5|4488.5|4498.5|4498|4504.5|4503.5|4489.5|4488.5|15274
1666968600000|2022-10-28 14:50:00|4498|4497|4490|4489|4499|4498.5|4485|4483.5|8607
1666968900000|2022-10-28 14:55:00|4490.5|4489.5|4489|4488.5|4491.5|4490.5|4483|4482.5|14425
1666969200000|2022-10-28 15:00:00|4489.5|4489|4485.5|4484.5|4495.5|4494|4484.5|4484|16193
1666969500000|2022-10-28 15:05:00|4486|4485.5|4490.5|4489.5|4495.5|4494.5|4486|4485.5|10382
1666969800000|2022-10-28 15:10:00|4490|4490|4493.5|4493|4496.5|4496|4490|4489.5|9386
1666970100000|2022-10-28 15:15:00|4492|4491.5|4488|4487.5|4492|4491.5|4481.5|4481|42322
1666970400000|2022-10-28 15:20:00|4488.5|4487|4479.5|4478.5|4490|4489|4478.5|4478|21191
1666970700000|2022-10-28 15:25:00|4480|4479|4488|4486|4490|4488.5|4473.5|4472.5|25230
1667203200000|2022-10-31 08:00:00|4500|4497|4466.5|4463.5|4504|4499.5|4466.5|4463|14316
1667203500000|2022-10-31 08:05:00|4464.5|4461|4458|4456|4466.5|4463.5|4446.5|4444.5|16952
1667203800000|2022-10-31 08:10:00|4459|4456.5|4450|4448|4478.5|4476.5|4449.5|4447.5|10661
1667204100000|2022-10-31 08:15:00|4449.5|4447.5|4449.5|4447.5|4460.5|4458.5|4447|4445.5|10006
1667204400000|2022-10-31 08:20:00|4449|4445.5|4437.5|4435.5|4452.5|4450.5|4427.5|4426|12428
1667204700000|2022-10-31 08:25:00|4438|4436|4442|4440|4451.5|4449.5|4438|4436|6722
1667205000000|2022-10-31 08:30:00|4443|4440.5|4448.5|4446.5|4459|4457|4443|4440.5|7577
1667205300000|2022-10-31 08:35:00|4447.5|4446|4455|4454.5|4455.5|4454.5|4446.5|4445|7490
1667205600000|2022-10-31 08:40:00|4455.5|4454|4454|4453|4458|4457|4451.5|4450|6983
1667205900000|2022-10-31 08:45:00|4453.5|4453.5|4462|4460.5|4463|4462|4452.5|4451.5|7248
1667206200000|2022-10-31 08:50:00|4462.5|4461|4465|4463.5|4472|4471|4462|4460.5|6195
1667206500000|2022-10-31 08:55:00|4464|4463|4465.5|4464|4467.5|4466.5|4459.5|4458.5|7002
1667206800000|2022-10-31 09:00:00|4465|4463.5|4471.5|4470.5|4471.5|4470.5|4462.5|4462|10168
1667207100000|2022-10-31 09:05:00|4471|4471|4486|4485|4487.5|4486.5|4471|4470|11153
1667207400000|2022-10-31 09:10:00|4486.5|4485.5|4488|4487|4490|4489|4481|4480|4828
1667207700000|2022-10-31 09:15:00|4487.5|4485.5|4479.5|4479|4488|4486.5|4477|4475.5|4808
1667208000000|2022-10-31 09:20:00|4481.5|4478.5|4479|4478|4486|4484.5|4478|4477.5|4889
1667208300000|2022-10-31 09:25:00|4478.5|4478.5|4479.5|4478.5|4483|4482|4478.5|4477.5|2994
1667208600000|2022-10-31 09:30:00|4479|4477.5|4487|4485.5|4491.5|4490.5|4478.5|4477.5|3913
1667208900000|2022-10-31 09:35:00|4486.5|4483.5|4489.5|4489|4490|4489.5|4484|4482.5|4317
1667209200000|2022-10-31 09:40:00|4489|4488.5|4485|4483.5|4490.5|4489.5|4483|4481.5|4566
1667209500000|2022-10-31 09:45:00|4484|4483|4483|4482|4486|4484.5|4481.5|4480|6439
1667209800000|2022-10-31 09:50:00|4482|4481|4485|4484|4485.5|4484.5|4479.5|4479|6763
1667210100000|2022-10-31 09:55:00|4485.5|4485|4480.5|4479|4487|4486|4480|4479|9438
1667210400000|2022-10-31 10:00:00|4480|4479.5|4480.5|4479.5|4481.5|4480.5|4477.5|4477|7783
1667210700000|2022-10-31 10:05:00|4481|4480.5|4479.5|4478.5|4481.5|4480.5|4477|4476|4052
1667211000000|2022-10-31 10:10:00|4480|4479|4481|4480|4482.5|4481|4474.5|4473.5|3979
1667211300000|2022-10-31 10:15:00|4480.5|4481|4482|4480.5|4483|4482|4477.5|4477|4397
1667211600000|2022-10-31 10:20:00|4481.5|4481|4476|4474.5|4481.5|4481.5|4472|4471|4702
1667211900000|2022-10-31 10:25:00|4475.5|4474|4476.5|4475|4479|4478|4474|4473|4297
1667212200000|2022-10-31 10:30:00|4477|4475.5|4473|4471.5|4477|4475.5|4468|4466.5|4522
1667212500000|2022-10-31 10:35:00|4472.5|4472|4475|4473.5|4475.5|4474|4472|4471|3047
1667212800000|2022-10-31 10:40:00|4474.5|4472.5|4471.5|4471|4474.5|4473|4471|4470.5|2474
1667213100000|2022-10-31 10:45:00|4471|4470.5|4470|4469|4473.5|4473|4469.5|4468.5|3849
1667213400000|2022-10-31 10:50:00|4469|4468|4468.5|4468|4470.5|4469.5|4466.5|4465.5|2806
1667213700000|2022-10-31 10:55:00|4470.5|4469.5|4477|4476|4478|4477|4469.5|4469|6442
1667214000000|2022-10-31 11:00:00|4479|4478|4483.5|4482|4491.5|4490.5|4478|4477.5|3854
1667214300000|2022-10-31 11:05:00|4482|4481|4486.5|4485.5|4486.5|4485.5|4482|4481|2581
1667214600000|2022-10-31 11:10:00|4487.5|4486|4491.5|4490|4491.5|4491|4485.5|4484.5|3824
1667214900000|2022-10-31 11:15:00|4491|4490.5|4484|4483.5|4492.5|4492|4484|4483.5|4421
1667215200000|2022-10-31 11:20:00|4483|4483|4483|4482|4484|4483.5|4480|4479|3448
1667215500000|2022-10-31 11:25:00|4484|4483|4488|4487.5|4488|4487.5|4482.5|4482|3178
1667215800000|2022-10-31 11:30:00|4488.5|4486|4482.5|4481.5|4488.5|4486|4480|4479|4337
1667216100000|2022-10-31 11:35:00|4481.5|4481|4478|4477|4482.5|4481.5|4476|4475|5924
1667216400000|2022-10-31 11:40:00|4477.5|4478|4482.5|4481.5|4482.5|4481.5|4477|4475.5|8681
1667216700000|2022-10-31 11:45:00|4484|4482|4481|4480|4485|4484|4480.5|4479.5|2755
1667217000000|2022-10-31 11:50:00|4480.5|4479|4480|4478.5|4481|4480.5|4477|4476|3122
1667217300000|2022-10-31 11:55:00|4479.5|4480|4482.5|4482|4483|4482|4479.5|4479.5|3345
1667217600000|2022-10-31 12:00:00|4482|4481|4483.5|4482|4485|4484.5|4478|4477.5|6141
1667217900000|2022-10-31 12:05:00|4483|4482.5|4481|4480|4485|4484|4478.5|4477.5|5546
1667218200000|2022-10-31 12:10:00|4480.5|4481|4486.5|4485|4487|4486|4480.5|4479.5|4171
1667218500000|2022-10-31 12:15:00|4487|4486|4482.5|4481.5|4488|4487|4481|4480.5|3689
1667218800000|2022-10-31 12:20:00|4483|4481|4479.5|4479|4483|4481|4476.5|4475.5|5706
1667219100000|2022-10-31 12:25:00|4480.5|4479.5|4482|4480.5|4485.5|4484.5|4480.5|4479.5|3777
1667219400000|2022-10-31 12:30:00|4482.5|4481|4483.5|4482.5|4486|4485|4481.5|4480|3620
1667219700000|2022-10-31 12:35:00|4484|4483|4479.5|4479|4484|4483|4478|4477.5|9700
1667220000000|2022-10-31 12:40:00|4480|4479.5|4478.5|4477.5|4482.5|4481.5|4476.5|4476|5485
1667220300000|2022-10-31 12:45:00|4479|4478|4471.5|4471|4479.5|4478.5|4471.5|4470.5|2509
1667220600000|2022-10-31 12:50:00|4471|4470.5|4468.5|4467.5|4473|4472.5|4460.5|4459|9781
1667220900000|2022-10-31 12:55:00|4467.5|4466.5|4473.5|4472.5|4474|4473|4465.5|4464.5|6328
1667221200000|2022-10-31 13:00:00|4473|4472|4473|4472|4473.5|4472.5|4465.5|4464.5|3289
1667221500000|2022-10-31 13:05:00|4472.5|4471.5|4476.5|4475|4476.5|4475.5|4471|4470|3980
1667221800000|2022-10-31 13:10:00|4476|4474.5|4479|4478.5|4482.5|4481.5|4473.5|4472.5|3821
1667222100000|2022-10-31 13:15:00|4480|4479|4475.5|4474|4480.5|4480|4475.5|4474|2923
1667222400000|2022-10-31 13:20:00|4476|4475.5|4473.5|4472.5|4476.5|4475.5|4469|4468|6829
1667222700000|2022-10-31 13:25:00|4472.5|4471.5|4496|4495|4496|4495|4471.5|4470.5|6280
1667223000000|2022-10-31 13:30:00|4497.5|4496.5|4536.5|4534.5|4538|4536|4492|4491|22072
1667223300000|2022-10-31 13:35:00|4535.5|4535|4535.5|4533.5|4552.5|4551|4531|4529.5|23853
1667223600000|2022-10-31 13:40:00|4537|4534|4549.5|4548|4549.5|4548.5|4535|4533.5|37784
1667223900000|2022-10-31 13:45:00|4549|4548.5|4555.5|4554|4566.5|4565|4547|4545.5|66787
1667224200000|2022-10-31 13:50:00|4556|4554.5|4579|4577.5|4580.5|4579|4548|4546.5|27280
1667224500000|2022-10-31 13:55:00|4579.5|4578|4595.5|4593.5|4612.5|4610.5|4575.5|4574|24609
1667224800000|2022-10-31 14:00:00|4595|4592.5|4605.5|4604|4617|4616|4594.5|4592.5|21789
1667225100000|2022-10-31 14:05:00|4604.5|4603|4590|4588.5|4604.5|4603|4587.5|4585.5|13271
1667225400000|2022-10-31 14:10:00|4589.5|4587.5|4589.5|4589|4595|4593.5|4582.5|4581|13057
1667225700000|2022-10-31 14:15:00|4589|4588|4582.5|4581.5|4594.5|4594|4582|4581|8892
1667226000000|2022-10-31 14:20:00|4582|4581|4572.5|4571|4584.5|4584|4572.5|4571|5497
1667226300000|2022-10-31 14:25:00|4574|4572|4573.5|4573|4576|4575|4568|4567|6853
1667226600000|2022-10-31 14:30:00|4574|4574|4559.5|4558|4580|4579|4559.5|4558|11661
1667226900000|2022-10-31 14:35:00|4559|4558.5|4564|4563.5|4564.5|4563.5|4557.5|4556.5|10862
1667227200000|2022-10-31 14:40:00|4564.5|4563|4567|4566|4568|4567|4560.5|4559.5|11537
1667227500000|2022-10-31 14:45:00|4566.5|4566.5|4571.5|4570|4575.5|4575|4565.5|4564.5|15244
1667227800000|2022-10-31 14:50:00|4572|4571|4568|4567.5|4577.5|4577|4566|4565|9683
1667228100000|2022-10-31 14:55:00|4567|4566|4565|4564|4570|4569|4559.5|4558.5|6352
1667228400000|2022-10-31 15:00:00|4564.5|4564.5|4565.5|4564|4568|4567|4562|4561|11987
1667228700000|2022-10-31 15:05:00|4565|4563.5|4571.5|4571|4573.5|4572.5|4563|4562.5|6142
1667229000000|2022-10-31 15:10:00|4571|4570.5|4561|4560.5|4575|4573.5|4559|4558|8685
1667229300000|2022-10-31 15:15:00|4561.5|4559.5|4554|4553|4564.5|4563|4552|4551|7816
1667229600000|2022-10-31 15:20:00|4553.5|4552.5|4564|4563|4567|4566|4552|4551.5|9978
1667229900000|2022-10-31 15:25:00|4563.5|4562.5|4548|4546.5|4563.5|4562.5|4548|4546.5|9126
1667230200000|2022-10-31 15:30:00|4547.5|4546|4544.5|4544|4549|4548.5|4543|4542|6738
1667230500000|2022-10-31 15:35:00|4544|4543.5|4548|4547|4550|4549.5|4543.5|4542.5|6823
1667230800000|2022-10-31 15:40:00|4548.5|4547.5|4553.5|4553|4556|4555|4548|4547|4725
1667231100000|2022-10-31 15:45:00|4553|4552|4555.5|4555|4559|4558|4552.5|4551.5|3290
1667231400000|2022-10-31 15:50:00|4555|4554.5|4552|4551|4556.5|4555.5|4551|4550.5|8564
1667231700000|2022-10-31 15:55:00|4551.5|4551.5|4545.5|4544.5|4557|4556.5|4542|4540.5|12546
1667232000000|2022-10-31 16:00:00|4546.5|4545.5|4553|4552|4553.5|4552.5|4541|4540|12826
1667232300000|2022-10-31 16:05:00|4553.5|4552.5|4547|4546|4558.5|4557.5|4546.5|4546|11366
1667232600000|2022-10-31 16:10:00|4547.5|4546.5|4554.5|4553.5|4556.5|4556|4544.5|4543.5|9590
1667232900000|2022-10-31 16:15:00|4553.5|4554|4556.5|4555.5|4560.5|4559.5|4553.5|4552.5|7541
1667233200000|2022-10-31 16:20:00|4556|4556|4550.5|4549.5|4561|4560|4548.5|4547.5|7601
1667233500000|2022-10-31 16:25:00|4551|4550|4554|4552.5|4559|4558|4547.5|4545.5|14182
1667289600000|2022-11-01 08:00:00|4676.5|4673|4687|4684|4704.5|4702|4670.5|4665.5|16380
1667289900000|2022-11-01 08:05:00|4686.5|4682.5|4687|4685.5|4705|4701|4681.5|4678.5|15641
1667290200000|2022-11-01 08:10:00|4689|4686.5|4704|4702.5|4704|4703|4682|4679.5|13233
1667290500000|2022-11-01 08:15:00|4703.5|4703.5|4714|4711.5|4722|4721|4701.5|4699.5|31338
1667290800000|2022-11-01 08:20:00|4715.5|4712|4698.5|4696.5|4717.5|4715|4698.5|4696.5|11983
1667291100000|2022-11-01 08:25:00|4697.5|4697|4678|4677|4697.5|4697|4677.5|4676|7898
1667291400000|2022-11-01 08:30:00|4677|4676.5|4688.5|4687.5|4691.5|4689.5|4674|4673.5|11157
1667291700000|2022-11-01 08:35:00|4687.5|4686.5|4687.5|4686.5|4693|4692|4677|4676|18035
1667292000000|2022-11-01 08:40:00|4688|4687|4687.5|4686.5|4688|4687|4673.5|4672.5|8817
1667292300000|2022-11-01 08:45:00|4690.5|4688.5|4686.5|4685.5|4701|4698.5|4682|4680.5|13110
1667292600000|2022-11-01 08:50:00|4688.5|4685|4687.5|4686.5|4698.5|4696.5|4687.5|4685|3555
1667292900000|2022-11-01 08:55:00|4686.5|4685|4673.5|4672.5|4691|4689.5|4673.5|4672.5|3719
1667293200000|2022-11-01 09:00:00|4674|4674|4670.5|4668.5|4683|4681.5|4670.5|4668|3983
1667293500000|2022-11-01 09:05:00|4670|4669|4657.5|4657|4670|4669.5|4656.5|4656|9849
1667293800000|2022-11-01 09:10:00|4661|4660|4669|4668|4672|4671.5|4658.5|4657.5|18668
1667294100000|2022-11-01 09:15:00|4670.5|4669.5|4657.5|4656|4672|4671.5|4654|4652.5|9734
1667294400000|2022-11-01 09:20:00|4657|4656.5|4658|4657|4663.5|4662.5|4656|4654|3412
1667294700000|2022-11-01 09:25:00|4657|4656|4661.5|4660|4662|4661|4654.5|4653|7094
1667295000000|2022-11-01 09:30:00|4661|4659|4662.5|4661.5|4663.5|4662.5|4654.5|4653.5|8611
1667295300000|2022-11-01 09:35:00|4662|4661|4646.5|4646|4662.5|4661.5|4645|4644|4405
1667295600000|2022-11-01 09:40:00|4645.5|4645|4655|4654.5|4660|4659.5|4645.5|4645|42390
1667295900000|2022-11-01 09:45:00|4655.5|4655|4660|4659|4660|4659.5|4650.5|4649|7069
1667296200000|2022-11-01 09:50:00|4661|4659.5|4658.5|4657|4661|4660.5|4656|4655|6747
1667296500000|2022-11-01 09:55:00|4659|4657.5|4655|4654|4663|4661.5|4655|4654|3497
1667296800000|2022-11-01 10:00:00|4654.5|4653.5|4663|4661.5|4666.5|4664.5|4653.5|4652|6180
1667297100000|2022-11-01 10:05:00|4664|4662|4668|4666.5|4668|4667|4660.5|4659|3121
1667297400000|2022-11-01 10:10:00|4667|4667|4682|4681|4683|4681.5|4667|4667|2269
1667297700000|2022-11-01 10:15:00|4681.5|4680|4682|4681|4683|4681.5|4676.5|4675|3354
1667298000000|2022-11-01 10:20:00|4682.5|4681.5|4693|4692|4694|4693|4681.5|4680.5|3393
1667298300000|2022-11-01 10:25:00|4695|4693.5|4696|4695.5|4703|4701|4694|4693|4999
1667298600000|2022-11-01 10:30:00|4696.5|4696|4705.5|4704.5|4705.5|4704.5|4696.5|4695.5|6056
1667298900000|2022-11-01 10:35:00|4706|4704|4711.5|4710.5|4716|4715|4704.5|4704|5548
1667299200000|2022-11-01 10:40:00|4711|4711|4711|4710|4714|4713|4707.5|4706.5|48428
1667299500000|2022-11-01 10:45:00|4710|4709.5|4718|4717|4720|4719|4708|4707|4015
1667299800000|2022-11-01 10:50:00|4717.5|4716.5|4714.5|4713.5|4718|4717|4710.5|4709|5445
1667300100000|2022-11-01 10:55:00|4713|4712|4710|4709|4716.5|4715.5|4709.5|4708.5|5696
1667300400000|2022-11-01 11:00:00|4709.5|4707|4715.5|4714.5|4717|4716|4706.5|4706|4663
1667300700000|2022-11-01 11:05:00|4714|4713|4721.5|4720|4723|4721.5|4712|4711.5|5817
1667301000000|2022-11-01 11:10:00|4720|4718.5|4717.5|4716.5|4724.5|4723.5|4714.5|4714|5586
1667301300000|2022-11-01 11:15:00|4718|4717|4711|4709.5|4718|4717|4710|4709.5|3948
1667301600000|2022-11-01 11:20:00|4710.5|4710|4717.5|4716.5|4720|4719|4710|4709|5352
1667301900000|2022-11-01 11:25:00|4717|4716|4719|4717.5|4721.5|4720.5|4715|4714|7279
1667302200000|2022-11-01 11:30:00|4718.5|4716|4724.5|4723.5|4726.5|4725|4717|4716|8389
1667302500000|2022-11-01 11:35:00|4725|4724|4717.5|4716.5|4728|4727|4716|4715|5277
1667302800000|2022-11-01 11:40:00|4716.5|4715.5|4711|4710|4716.5|4715.5|4710|4709.5|2885
1667303100000|2022-11-01 11:45:00|4713|4710.5|4708.5|4707.5|4719|4718|4706|4705|8075
1667303400000|2022-11-01 11:50:00|4707.5|4706|4716.5|4715.5|4716.5|4715.5|4707.5|4706|4740
1667303700000|2022-11-01 11:55:00|4717.5|4716.5|4717.5|4716|4720.5|4719.5|4716.5|4715.5|3675
1667304000000|2022-11-01 12:00:00|4718|4716.5|4717.5|4716.5|4724.5|4723.5|4716.5|4715|4404
1667304300000|2022-11-01 12:05:00|4717|4716|4724.5|4723.5|4727|4725.5|4712.5|4711.5|4306
1667304600000|2022-11-01 12:10:00|4723.5|4722.5|4725.5|4724|4727.5|4726|4720.5|4719|7408
1667304900000|2022-11-01 12:15:00|4724|4722.5|4728.5|4726.5|4734|4733|4722.5|4721.5|9952
1667305200000|2022-11-01 12:20:00|4729.5|4727.5|4724.5|4723.5|4730.5|4729|4720|4718.5|3139
1667305500000|2022-11-01 12:25:00|4724|4722.5|4732|4730.5|4735|4734|4723|4721.5|7875
1667305800000|2022-11-01 12:30:00|4731|4731.5|4734.5|4733.5|4735|4733.5|4728|4727|9236
1667306100000|2022-11-01 12:35:00|4733|4732.5|4734.5|4733.5|4740|4738.5|4732|4731|3726
1667306400000|2022-11-01 12:40:00|4735.5|4734|4737.5|4736|4742.5|4741|4734.5|4734|5111
1667306700000|2022-11-01 12:45:00|4739|4736.5|4739|4738|4744|4743|4737.5|4736|2801
1667307000000|2022-11-01 12:50:00|4740|4739.5|4742.5|4741|4743|4741.5|4736.5|4735.5|3756
1667307300000|2022-11-01 12:55:00|4743|4741.5|4733.5|4732|4743.5|4742|4732|4731|3157
1667307600000|2022-11-01 13:00:00|4733|4733|4739.5|4738.5|4742|4741|4733|4732.5|3905
1667307900000|2022-11-01 13:05:00|4740.5|4738|4738.5|4737.5|4742.5|4741.5|4737.5|4736.5|5310
1667308200000|2022-11-01 13:10:00|4737.5|4737|4747.5|4746.5|4749|4748|4737|4736|5357
1667308500000|2022-11-01 13:15:00|4748|4747|4743|4742|4749.5|4748|4743|4742|5297
1667308800000|2022-11-01 13:20:00|4742|4741|4742.5|4741|4749|4747.5|4742|4741|4664
1667309100000|2022-11-01 13:25:00|4744|4741.5|4738.5|4737.5|4745.5|4744.5|4738|4737.5|7483
1667309400000|2022-11-01 13:30:00|4737|4736.5|4737.5|4736|4749|4748|4724|4723.5|16117
1667309700000|2022-11-01 13:35:00|4737|4735|4731|4730|4746.5|4745.5|4720|4719|10738
1667310000000|2022-11-01 13:40:00|4730.5|4729|4716|4714.5|4732.5|4731|4716|4714.5|7071
1667310300000|2022-11-01 13:45:00|4714.5|4713.5|4713|4711.5|4720.5|4720|4708|4705.5|9298
1667310600000|2022-11-01 13:50:00|4711.5|4710.5|4714.5|4713.5|4717|4715.5|4701.5|4700.5|15231
1667310900000|2022-11-01 13:55:00|4715|4713|4712.5|4711.5|4720|4719|4710.5|4709.5|6396
1667311200000|2022-11-01 14:00:00|4715|4713.5|4710.5|4709.5|4717.5|4716.5|4702|4700|20374
1667311500000|2022-11-01 14:05:00|4710|4709|4712|4711|4712.5|4711|4702.5|4701.5|13178
1667311800000|2022-11-01 14:10:00|4711|4710|4711|4710.5|4717|4716|4700|4699|12963
1667312100000|2022-11-01 14:15:00|4710|4710|4718.5|4717|4723.5|4723|4710|4709|9413
1667312400000|2022-11-01 14:20:00|4717.5|4716.5|4733.5|4732|4739.5|4738.5|4714.5|4713.5|7637
1667312700000|2022-11-01 14:25:00|4733|4731.5|4738|4737|4740.5|4739|4730.5|4729|8478
1667313000000|2022-11-01 14:30:00|4739|4738|4752.5|4751.5|4752.5|4752|4732|4731|11013
1667313300000|2022-11-01 14:35:00|4751.5|4750.5|4746|4745|4754|4753.5|4744.5|4743.5|30638
1667313600000|2022-11-01 14:40:00|4745.5|4743|4733|4731.5|4745.5|4744|4729|4727.5|8921
1667313900000|2022-11-01 14:45:00|4734|4732.5|4731|4730.5|4735|4734.5|4722.5|4721.5|12294
1667314200000|2022-11-01 14:50:00|4731.5|4731|4730|4729|4739.5|4739|4728|4727.5|10563
1667314500000|2022-11-01 14:55:00|4731|4730.5|4716|4714.5|4731|4730.5|4713.5|4712|7472
1667314800000|2022-11-01 15:00:00|4714|4713.5|4711.5|4711|4720|4719|4709|4707.5|7961
1667315100000|2022-11-01 15:05:00|4711|4710.5|4706.5|4706|4711.5|4711|4700|4699|10845
1667315400000|2022-11-01 15:10:00|4707.5|4706.5|4709|4708|4711.5|4711|4706|4705|6348
1667315700000|2022-11-01 15:15:00|4708.5|4707.5|4701|4700|4709|4708.5|4701|4700|6263
1667316000000|2022-11-01 15:20:00|4701.5|4700.5|4700.5|4700|4707|4706|4697|4696|7081
1667316300000|2022-11-01 15:25:00|4700|4699.5|4709|4708|4709|4708.5|4697|4696|8732
1667316600000|2022-11-01 15:30:00|4708.5|4707.5|4709|4707.5|4710.5|4710|4704.5|4704|8612
1667316900000|2022-11-01 15:35:00|4710|4708|4700.5|4700|4716|4715|4700.5|4699|9854
1667317200000|2022-11-01 15:40:00|4701|4699.5|4699.5|4698.5|4706|4705|4699|4697.5|11270
1667317500000|2022-11-01 15:45:00|4698.5|4697|4704|4703.5|4710.5|4709.5|4695|4694.5|8248
1667317800000|2022-11-01 15:50:00|4704.5|4703|4706|4705.5|4708|4706.5|4702.5|4702|8415
1667318100000|2022-11-01 15:55:00|4706.5|4706|4712.5|4712|4712.5|4712|4704.5|4704|8899
1667318400000|2022-11-01 16:00:00|4712|4711.5|4722|4721.5|4722|4721.5|4712|4711|8492
1667318700000|2022-11-01 16:05:00|4722.5|4722|4728|4726.5|4736.5|4735.5|4721.5|4721|12651
1667319000000|2022-11-01 16:10:00|4727.5|4728|4724|4723.5|4730.5|4729.5|4719.5|4718.5|9409
1667319300000|2022-11-01 16:15:00|4723.5|4723|4723|4722|4726|4725.5|4718.5|4717.5|7985
1667319600000|2022-11-01 16:20:00|4722.5|4721.5|4728|4727.5|4732|4731|4722|4721.5|10714
1667319900000|2022-11-01 16:25:00|4727.5|4727|4731|4729|4735|4734|4727|4726.5|11586
1667376000000|2022-11-02 08:00:00|4714|4707|4756|4753|4767|4763.5|4706.5|4701.5|10651
1667376300000|2022-11-02 08:05:00|4757.5|4755|4751.5|4750|4766.5|4764|4751|4750|5447
1667376600000|2022-11-02 08:10:00|4748.5|4746|4759|4756.5|4760.5|4759.5|4745.5|4743|10869
1667376900000|2022-11-02 08:15:00|4758|4757|4757.5|4756|4764.5|4762|4746|4744|4690
1667377200000|2022-11-02 08:20:00|4759.5|4756.5|4768|4767|4774|4772|4757.5|4756.5|5985
1667377500000|2022-11-02 08:25:00|4767.5|4768.5|4772|4771|4776|4774.5|4767|4765.5|5431
1667377800000|2022-11-02 08:30:00|4773.5|4771.5|4774|4773|4780|4779|4766|4765|7471
1667378100000|2022-11-02 08:35:00|4775|4773.5|4770.5|4769.5|4782|4781|4769.5|4769|4145
1667378400000|2022-11-02 08:40:00|4771|4770|4771|4770.5|4777.5|4777|4770|4768.5|7082
1667378700000|2022-11-02 08:45:00|4773|4772.5|4761|4760|4773|4772.5|4757.5|4756.5|4013
1667379000000|2022-11-02 08:50:00|4760|4758.5|4762.5|4761|4767|4766.5|4758.5|4756.5|3583
1667379300000|2022-11-02 08:55:00|4763|4761.5|4756.5|4756|4763|4762|4756.5|4755|6527
1667379600000|2022-11-02 09:00:00|4757|4758|4764|4763|4766|4765|4757|4756.5|6353
1667379900000|2022-11-02 09:05:00|4762.5|4761.5|4769.5|4768.5|4770|4768.5|4760|4759|2958
1667380200000|2022-11-02 09:10:00|4769|4769|4770.5|4769.5|4772|4771.5|4767.5|4766.5|2531
1667380500000|2022-11-02 09:15:00|4770|4770|4775.5|4774.5|4777.5|4776.5|4768.5|4766.5|2796
1667380800000|2022-11-02 09:20:00|4774|4773|4782.5|4781|4782.5|4781|4773|4772.5|3249
1667381100000|2022-11-02 09:25:00|4781.5|4782|4769.5|4768|4782.5|4782|4768|4766.5|4084
1667381400000|2022-11-02 09:30:00|4768.5|4768.5|4764|4763|4770|4768.5|4761.5|4760|4664
1667381700000|2022-11-02 09:35:00|4766|4764.5|4762.5|4761.5|4766.5|4765|4760|4759|2405
1667382000000|2022-11-02 09:40:00|4762|4760.5|4759.5|4759|4762|4760.5|4755.5|4754.5|2758
1667382300000|2022-11-02 09:45:00|4759|4758.5|4753.5|4752.5|4759.5|4758.5|4752|4751.5|2810
1667382600000|2022-11-02 09:50:00|4755|4753|4755|4754|4759|4758|4755|4753|2051
1667382900000|2022-11-02 09:55:00|4754.5|4755|4760.5|4759|4761|4760|4754|4753|3712
1667383200000|2022-11-02 10:00:00|4760|4758|4760|4758.5|4760|4759|4754.5|4753.5|2260
1667383500000|2022-11-02 10:05:00|4759.5|4759.5|4754|4753|4760.5|4760|4752|4751|3248
1667383800000|2022-11-02 10:10:00|4756|4753.5|4747.5|4746|4757|4755.5|4746.5|4745.5|4537
1667384100000|2022-11-02 10:15:00|4749|4747.5|4749.5|4749|4754|4753.5|4747|4745.5|3192
1667384400000|2022-11-02 10:20:00|4750|4749.5|4755|4754|4755|4754|4750|4749.5|5371
1667384700000|2022-11-02 10:25:00|4756|4755|4746.5|4744.5|4757|4755.5|4742|4740.5|2213
1667385000000|2022-11-02 10:30:00|4746|4743|4746.5|4745|4746.5|4745|4738.5|4737.5|4485
1667385300000|2022-11-02 10:35:00|4747|4745.5|4745.5|4744.5|4748|4746.5|4744|4743|3056
1667385600000|2022-11-02 10:40:00|4745|4743.5|4735.5|4734.5|4746|4745|4735.5|4734|3464
1667385900000|2022-11-02 10:45:00|4735|4734|4740|4739.5|4743|4742|4733.5|4732.5|2327
1667386200000|2022-11-02 10:50:00|4739.5|4738.5|4745|4744|4747.5|4746.5|4733.5|4732|2906
1667386500000|2022-11-02 10:55:00|4744|4743.5|4741.5|4740|4746.5|4745.5|4740.5|4739|4778
1667386800000|2022-11-02 11:00:00|4740.5|4739.5|4739.5|4739|4743|4742|4738|4737|2817
1667387100000|2022-11-02 11:05:00|4740.5|4739.5|4737|4736|4740.5|4739.5|4733.5|4732.5|1833
1667387400000|2022-11-02 11:10:00|4736|4735.5|4740|4739|4741|4739.5|4736|4735.5|1940
1667387700000|2022-11-02 11:15:00|4741|4740|4736.5|4735.5|4741.5|4740|4736|4735|2881
1667388000000|2022-11-02 11:20:00|4736|4735|4735.5|4734.5|4739|4737.5|4735|4734|1495
1667388300000|2022-11-02 11:25:00|4736|4735|4736.5|4735|4737|4736.5|4733.5|4732.5|2636
1667388600000|2022-11-02 11:30:00|4736|4733.5|4736.5|4735.5|4737.5|4737|4732|4731.5|3535
1667388900000|2022-11-02 11:35:00|4736|4735|4732|4731.5|4736|4735|4730.5|4730|3103
1667389200000|2022-11-02 11:40:00|4731.5|4731|4735|4734|4735|4734|4730|4729.5|4364
1667389500000|2022-11-02 11:45:00|4734.5|4733.5|4739.5|4738.5|4741.5|4741|4734.5|4733.5|2611
1667389800000|2022-11-02 11:50:00|4739|4736.5|4729.5|4728.5|4740|4739|4729|4728.5|34643
1667390100000|2022-11-02 11:55:00|4731|4729.5|4731.5|4730.5|4732|4730.5|4728|4726.5|3251
1667390400000|2022-11-02 12:00:00|4732|4730|4747|4745.5|4747|4746|4730.5|4729.5|6895
1667390700000|2022-11-02 12:05:00|4746.5|4746|4735|4734.5|4747.5|4747|4735|4734.5|4995
1667391000000|2022-11-02 12:10:00|4736.5|4736|4741.5|4740.5|4742|4740.5|4734|4733.5|9043
1667391300000|2022-11-02 12:15:00|4740.5|4739.5|4742.5|4741.5|4744.5|4743|4728.5|4726|4614
1667391600000|2022-11-02 12:20:00|4742|4741|4742|4740.5|4744|4743|4736.5|4735|1791
1667391900000|2022-11-02 12:25:00|4741.5|4741|4749|4748|4753|4751.5|4741.5|4741|5389
1667392200000|2022-11-02 12:30:00|4751|4750|4766|4765|4771.5|4770.5|4740|4738.5|7664
1667392500000|2022-11-02 12:35:00|4765.5|4765.5|4760|4759|4767.5|4766|4759|4757.5|11732
1667392800000|2022-11-02 12:40:00|4763|4762.5|4707.5|4705.5|4763|4762.5|4706|4704.5|9617
1667393100000|2022-11-02 12:45:00|4706|4704.5|4699|4697.5|4717.5|4715.5|4697.5|4695.5|6751
1667393400000|2022-11-02 12:50:00|4698.5|4698|4703|4701.5|4714|4711.5|4696|4693|8068
1667393700000|2022-11-02 12:55:00|4703.5|4700.5|4696|4695|4709|4707.5|4695.5|4694|3836
1667394000000|2022-11-02 13:00:00|4698.5|4696.5|4703|4701.5|4703|4701.5|4694|4693|3460
1667394300000|2022-11-02 13:05:00|4702.5|4702|4702.5|4701.5|4706.5|4705|4699.5|4698.5|2424
1667394600000|2022-11-02 13:10:00|4701.5|4701|4699|4698|4702|4701|4693.5|4692|2168
1667394900000|2022-11-02 13:15:00|4698.5|4697.5|4692.5|4691.5|4698.5|4697.5|4692|4690.5|3382
1667395200000|2022-11-02 13:20:00|4691.5|4690.5|4691.5|4690|4691.5|4690.5|4679.5|4678|3826
1667395500000|2022-11-02 13:25:00|4693.5|4690.5|4688|4686|4698|4696.5|4688|4686|2925
1667395800000|2022-11-02 13:30:00|4687.5|4686.5|4695.5|4694|4699|4697.5|4683.5|4682|12147
1667396100000|2022-11-02 13:35:00|4695|4693|4667|4665.5|4695|4693|4665|4664|14914
1667396400000|2022-11-02 13:40:00|4668|4666|4665|4664|4675.5|4674.5|4659|4658|14165
1667396700000|2022-11-02 13:45:00|4665.5|4665.5|4671|4669.5|4688.5|4687.5|4665|4664|11114
1667397000000|2022-11-02 13:50:00|4669|4668|4670.5|4669|4677.5|4676|4661|4660|9719
1667397300000|2022-11-02 13:55:00|4670|4668|4656.5|4655.5|4680.5|4679.5|4655|4654|11419
1667397600000|2022-11-02 14:00:00|4658|4655|4659.5|4658.5|4664.5|4663|4651.5|4650.5|5478
1667397900000|2022-11-02 14:05:00|4660.5|4659.5|4642.5|4641.5|4663|4662.5|4640|4639.5|9586
1667398200000|2022-11-02 14:10:00|4642|4641|4636.5|4635.5|4648.5|4647|4635.5|4635|10926
1667398500000|2022-11-02 14:15:00|4635.5|4635|4631|4630|4638|4637.5|4628|4627.5|14161
1667398800000|2022-11-02 14:20:00|4631.5|4630.5|4625.5|4625|4631.5|4630.5|4618.5|4618|10766
1667399100000|2022-11-02 14:25:00|4626|4625.5|4619|4618|4627.5|4626.5|4615.5|4614|4054
1667399400000|2022-11-02 14:30:00|4618|4617.5|4618.5|4617.5|4622.5|4621.5|4616|4615.5|8370
1667399700000|2022-11-02 14:35:00|4618|4616.5|4609|4607.5|4618.5|4616.5|4604|4603|5946
1667400000000|2022-11-02 14:40:00|4608.5|4607|4631.5|4630.5|4632|4631|4605.5|4604.5|10069
1667400300000|2022-11-02 14:45:00|4631|4630|4637|4636|4644|4643|4629|4628|9787
1667400600000|2022-11-02 14:50:00|4636|4635|4638.5|4638|4639.5|4639|4631.5|4630|8844
1667400900000|2022-11-02 14:55:00|4639|4638.5|4643|4642.5|4648|4647.5|4639|4638.5|5525
1667401200000|2022-11-02 15:00:00|4643.5|4645|4648.5|4647.5|4652|4651|4643.5|4644|8389
1667401500000|2022-11-02 15:05:00|4648|4648|4650|4649.5|4652|4651|4645|4644.5|111753
1667401800000|2022-11-02 15:10:00|4649.5|4649|4647|4646.5|4651|4650.5|4644.5|4644|4841
1667402100000|2022-11-02 15:15:00|4646.5|4646|4649.5|4649|4652|4651|4646.5|4646|9075
1667402400000|2022-11-02 15:20:00|4649|4648.5|4645.5|4645|4651|4650|4642.5|4642|8705
1667402700000|2022-11-02 15:25:00|4645|4644.5|4651|4650|4651|4650.5|4644.5|4643.5|11963
1667403000000|2022-11-02 15:30:00|4650.5|4650.5|4651|4650.5|4652|4651.5|4644.5|4644|7270
1667403300000|2022-11-02 15:35:00|4652|4651|4646|4645.5|4654.5|4654|4645.5|4645|9869
1667403600000|2022-11-02 15:40:00|4645|4645|4648|4647.5|4650|4649.5|4644|4643|6179
1667403900000|2022-11-02 15:45:00|4647.5|4646.5|4647|4646.5|4648.5|4648|4646|4645|5130
1667404200000|2022-11-02 15:50:00|4648.5|4648|4644|4643.5|4648.5|4648|4643|4642.5|12439
1667404500000|2022-11-02 15:55:00|4644.5|4644|4639.5|4639|4646.5|4646|4639.5|4639|8004
1667404800000|2022-11-02 16:00:00|4639|4638.5|4637.5|4637|4642|4641|4636|4635|9245
1667405100000|2022-11-02 16:05:00|4637|4636.5|4626|4625.5|4638.5|4637.5|4626|4625.5|14849
1667405400000|2022-11-02 16:10:00|4625.5|4625|4627.5|4627|4628|4627|4620.5|4620|9119
1667405700000|2022-11-02 16:15:00|4628|4628|4622|4621.5|4629|4628.5|4622|4621|8919
1667406000000|2022-11-02 16:20:00|4622.5|4622|4621.5|4621|4626|4625.5|4617.5|4616.5|11569
1667406300000|2022-11-02 16:25:00|4622|4621.5|4630|4628|4630|4628.5|4622|4621.5|14896
1667462400000|2022-11-03 08:00:00|4589|4578.5|4577|4573.5|4589|4580.5|4559|4557.5|11950
1667462700000|2022-11-03 08:05:00|4576.5|4569|4581|4578|4584|4580.5|4570|4567|8214
1667463000000|2022-11-03 08:10:00|4584|4581|4583.5|4581|4595.5|4592.5|4578|4576|6887
1667463300000|2022-11-03 08:15:00|4582.5|4580.5|4559|4557|4582.5|4580.5|4557.5|4555|7096
1667463600000|2022-11-03 08:20:00|4560.5|4557.5|4576|4574.5|4578|4575.5|4558|4556|6588
1667463900000|2022-11-03 08:25:00|4575.5|4574|4574|4572|4582|4580|4562|4561|6317
1667464200000|2022-11-03 08:30:00|4572.5|4571|4582.5|4581|4584|4582|4571|4570|7578
1667464500000|2022-11-03 08:35:00|4582|4582.5|4590.5|4589.5|4592.5|4591|4582|4582.5|4786
1667464800000|2022-11-03 08:40:00|4590|4588|4587.5|4586|4590.5|4589.5|4576|4574|5458
1667465100000|2022-11-03 08:45:00|4587|4585.5|4597|4595|4598|4597|4586|4584|2955
1667465400000|2022-11-03 08:50:00|4596.5|4595.5|4607|4605.5|4610|4609|4596.5|4595|9705
1667465700000|2022-11-03 08:55:00|4607.5|4606.5|4620.5|4619|4624.5|4623|4606.5|4605.5|6136
1667466000000|2022-11-03 09:00:00|4623|4621|4633|4631.5|4635.5|4634|4615.5|4614|6482
1667466300000|2022-11-03 09:05:00|4632.5|4631|4639|4637.5|4640|4638.5|4630|4628.5|3389
1667466600000|2022-11-03 09:10:00|4639.5|4638|4625|4623.5|4640.5|4640|4624.5|4622.5|4002
1667466900000|2022-11-03 09:15:00|4626|4624|4614|4612.5|4626|4624.5|4609|4607.5|5817
1667467200000|2022-11-03 09:20:00|4612|4610.5|4611.5|4610|4615|4614|4608.5|4606.5|3743
1667467500000|2022-11-03 09:25:00|4610|4609.5|4613.5|4612.5|4623|4621|4609.5|4608|4584
1667467800000|2022-11-03 09:30:00|4614|4613|4611.5|4610.5|4616.5|4614.5|4607|4606|4251
1667468100000|2022-11-03 09:35:00|4609.5|4610|4607.5|4606|4616.5|4615.5|4607|4606|2324
1667468400000|2022-11-03 09:40:00|4607|4605.5|4597|4595|4607.5|4606.5|4595.5|4594.5|7495
1667468700000|2022-11-03 09:45:00|4596.5|4594.5|4598.5|4597.5|4603|4601.5|4595|4594|5826
1667469000000|2022-11-03 09:50:00|4599|4598|4607|4606|4609|4607.5|4597|4596.5|4253
1667469300000|2022-11-03 09:55:00|4606.5|4605.5|4622|4620|4622|4620|4602.5|4601|4720
1667469600000|2022-11-03 10:00:00|4626|4620.5|4618|4617|4626|4624|4617.5|4616.5|3593
1667469900000|2022-11-03 10:05:00|4618.5|4617.5|4614|4612.5|4619.5|4618|4611|4609|3019
1667470200000|2022-11-03 10:10:00|4613.5|4613.5|4613|4612.5|4619|4618|4611.5|4610.5|2988
1667470500000|2022-11-03 10:15:00|4612.5|4612|4608.5|4608|4613|4612|4605|4604|2274
1667470800000|2022-11-03 10:20:00|4609.5|4608.5|4610.5|4610|4611|4610|4607.5|4606.5|2144
1667471100000|2022-11-03 10:25:00|4610|4609|4603|4602.5|4614|4613|4603|4601.5|26004
1667471400000|2022-11-03 10:30:00|4603.5|4604|4602|4600.5|4607|4605.5|4601|4600.5|2274
1667471700000|2022-11-03 10:35:00|4601.5|4602|4605.5|4604.5|4606|4604.5|4601|4600.5|1714
1667472000000|2022-11-03 10:40:00|4605|4604|4598.5|4597.5|4605|4604|4596|4595|4324
1667472300000|2022-11-03 10:45:00|4598|4597|4600|4599|4600.5|4600|4594.5|4594|6350
1667472600000|2022-11-03 10:50:00|4600.5|4599.5|4600.5|4599|4603|4602|4599.5|4599|3000
1667472900000|2022-11-03 10:55:00|4600|4598.5|4596|4595.5|4601|4600.5|4596|4595.5|2653
1667473200000|2022-11-03 11:00:00|4597|4596|4590|4589|4597|4596|4588.5|4587.5|5276
1667473500000|2022-11-03 11:05:00|4589.5|4587.5|4590|4589.5|4591.5|4590|4587.5|4587|2586
1667473800000|2022-11-03 11:10:00|4591|4590|4587|4586|4591.5|4590.5|4585.5|4585|3908
1667474100000|2022-11-03 11:15:00|4588|4586.5|4583|4582|4590|4589|4583|4582|4886
1667474400000|2022-11-03 11:20:00|4582.5|4581.5|4579.5|4579|4583.5|4582.5|4576.5|4575.5|9030
1667474700000|2022-11-03 11:25:00|4579|4578.5|4580.5|4579.5|4581|4580.5|4577|4576.5|3203
1667475000000|2022-11-03 11:30:00|4579.5|4578.5|4581|4580.5|4583|4582|4577.5|4576.5|3871
1667475300000|2022-11-03 11:35:00|4580.5|4580|4573.5|4573|4581|4580|4573.5|4573|1670
1667475600000|2022-11-03 11:40:00|4574|4573.5|4573|4572.5|4574|4573.5|4568.5|4567.5|4695
1667475900000|2022-11-03 11:45:00|4572.5|4572|4570.5|4569.5|4572.5|4572|4567|4566.5|4283
1667476200000|2022-11-03 11:50:00|4570|4569|4571.5|4571|4574.5|4574|4569|4568.5|3966
1667476500000|2022-11-03 11:55:00|4574|4573|4576.5|4571.5|4586|4584|4573|4571.5|4164
1667476800000|2022-11-03 12:00:00|4582|4571|4606.5|4604.5|4607|4605.5|4569.5|4559|8931
1667477100000|2022-11-03 12:05:00|4606|4605|4605.5|4604.5|4621|4619.5|4604.5|4602.5|4368
1667477400000|2022-11-03 12:10:00|4605|4604|4601.5|4599.5|4607.5|4606.5|4594|4592.5|5280
1667477700000|2022-11-03 12:15:00|4601|4600|4600|4598.5|4605.5|4603.5|4600|4598.5|2622
1667478000000|2022-11-03 12:20:00|4599.5|4598|4586.5|4585.5|4599.5|4598|4584|4583|23564
1667478300000|2022-11-03 12:25:00|4588|4586|4587|4586.5|4589|4587.5|4584.5|4584|2949
1667478600000|2022-11-03 12:30:00|4582|4576|4592|4590.5|4596|4594.5|4581|4576|5147
1667478900000|2022-11-03 12:35:00|4592.5|4591|4585.5|4585|4594|4593|4583|4582|4838
1667479200000|2022-11-03 12:40:00|4586|4585.5|4590.5|4590|4594.5|4593.5|4583.5|4582|3721
1667479500000|2022-11-03 12:45:00|4591|4590.5|4586|4585.5|4592.5|4591.5|4585.5|4584.5|2774
1667479800000|2022-11-03 12:50:00|4586.5|4586|4594.5|4593|4597.5|4597|4586.5|4586|3591
1667480100000|2022-11-03 12:55:00|4595.5|4593.5|4599.5|4598.5|4601.5|4600.5|4595|4593.5|3800
1667480400000|2022-11-03 13:00:00|4600|4599|4600.5|4599|4604.5|4603.5|4597|4595.5|2068
1667480700000|2022-11-03 13:05:00|4600|4599.5|4604.5|4603.5|4609|4608.5|4599|4598|3044
1667481000000|2022-11-03 13:10:00|4605|4604|4611.5|4610|4614.5|4613.5|4605|4603.5|3055
1667481300000|2022-11-03 13:15:00|4611|4610.5|4603.5|4602.5|4612.5|4611|4603|4601.5|3768
1667481600000|2022-11-03 13:20:00|4603|4602|4600.5|4599.5|4604|4602.5|4596.5|4595.5|4229
1667481900000|2022-11-03 13:25:00|4600|4597.5|4608|4607|4608|4607|4598.5|4597.5|4210
1667482200000|2022-11-03 13:30:00|4607.5|4605|4649|4648|4652.5|4651|4604.5|4603|14561
1667482500000|2022-11-03 13:35:00|4650|4649|4670|4669|4670|4669|4650|4649|10713
1667482800000|2022-11-03 13:40:00|4672.5|4670.5|4680.5|4679|4691|4690|4672|4670.5|8500
1667483100000|2022-11-03 13:45:00|4680|4678.5|4662.5|4661.5|4680|4678.5|4655.5|4654|12559
1667483400000|2022-11-03 13:50:00|4660.5|4661|4640.5|4638.5|4669|4667|4640|4638|8371
1667483700000|2022-11-03 13:55:00|4641.5|4639|4636.5|4635|4650.5|4649.5|4635|4633.5|6227
1667484000000|2022-11-03 14:00:00|4639.5|4636|4652.5|4651|4655.5|4654|4633|4631.5|12233
1667484300000|2022-11-03 14:05:00|4650.5|4650.5|4638|4637|4658.5|4657.5|4638|4637|10291
1667484600000|2022-11-03 14:10:00|4637|4635.5|4654.5|4653|4655|4653.5|4635.5|4633.5|7500
1667484900000|2022-11-03 14:15:00|4655|4653.5|4650.5|4649|4658.5|4657|4641|4640.5|8177
1667485200000|2022-11-03 14:20:00|4651|4649.5|4647|4646|4655.5|4653.5|4643|4641.5|7234
1667485500000|2022-11-03 14:25:00|4647.5|4646.5|4660|4659|4663|4662|4647.5|4646.5|7418
1667485800000|2022-11-03 14:30:00|4659|4659.5|4644.5|4644|4660|4659.5|4644.5|4643.5|13416
1667486100000|2022-11-03 14:35:00|4645|4643.5|4651|4649.5|4656.5|4655.5|4644.5|4643.5|7627
1667486400000|2022-11-03 14:40:00|4650.5|4650.5|4657.5|4657|4662.5|4661|4648|4646.5|7933
1667486700000|2022-11-03 14:45:00|4657|4656|4669|4668.5|4669|4668.5|4657|4656|7191
1667487000000|2022-11-03 14:50:00|4668.5|4668|4668|4667|4675.5|4674.5|4666.5|4665.5|12865
1667487300000|2022-11-03 14:55:00|4667|4666.5|4671|4669.5|4675|4674|4665.5|4665|10827
1667487600000|2022-11-03 15:00:00|4671.5|4670|4665.5|4664.5|4671.5|4670.5|4661.5|4661|6841
1667487900000|2022-11-03 15:05:00|4666|4665|4670|4669|4670.5|4669|4658|4656.5|4277
1667488200000|2022-11-03 15:10:00|4670.5|4669.5|4661|4660|4673|4672.5|4661|4659.5|6895
1667488500000|2022-11-03 15:15:00|4662|4660.5|4664.5|4663.5|4666.5|4665.5|4659|4657.5|4647
1667488800000|2022-11-03 15:20:00|4665.5|4664|4658.5|4657.5|4670.5|4669.5|4655.5|4654.5|5087
1667489100000|2022-11-03 15:25:00|4658|4656|4648.5|4647.5|4660.5|4659.5|4647.5|4646.5|4405
1667489400000|2022-11-03 15:30:00|4648|4648.5|4649|4648|4652|4651|4639.5|4638|6410
1667489700000|2022-11-03 15:35:00|4649.5|4648.5|4660|4658.5|4660.5|4659.5|4648.5|4647.5|4325
1667490000000|2022-11-03 15:40:00|4659.5|4659|4660|4658.5|4663.5|4662.5|4656.5|4655.5|2849
1667490300000|2022-11-03 15:45:00|4658.5|4657.5|4660.5|4659.5|4663.5|4663|4657.5|4656.5|5348
1667490600000|2022-11-03 15:50:00|4660|4660|4665.5|4664.5|4665.5|4664.5|4655.5|4655|8973
1667490900000|2022-11-03 15:55:00|4664.5|4664|4676|4674.5|4676|4675|4664|4662.5|6420
1667491200000|2022-11-03 16:00:00|4676.5|4675|4678|4677|4680.5|4679|4667|4665.5|9302
1667491500000|2022-11-03 16:05:00|4677|4676.5|4676.5|4676|4680.5|4679.5|4673|4672|7516
1667491800000|2022-11-03 16:10:00|4677|4675|4680|4679|4684.5|4683.5|4676.5|4675|8680
1667492100000|2022-11-03 16:15:00|4679.5|4678.5|4676.5|4675.5|4684.5|4684|4676|4674.5|12042
1667492400000|2022-11-03 16:20:00|4677|4676|4676|4675|4682.5|4681|4673.5|4672.5|6060
1667492700000|2022-11-03 16:25:00|4675.5|4675.5|4678|4676|4681|4680.5|4673.5|4672|4072
1667548800000|2022-11-04 08:00:00|4856|4825|4868.5|4862.5|4885.5|4883|4840.5|4825|36078
1667549100000|2022-11-04 08:05:00|4868|4863.5|4851.5|4849|4869.5|4866.5|4835.5|4834.5|24687
1667549400000|2022-11-04 08:10:00|4851|4849.5|4861.5|4859.5|4874.5|4873.5|4851|4849.5|14805
1667549700000|2022-11-04 08:15:00|4861|4860|4861.5|4860.5|4870|4868|4850|4848.5|20929
1667550000000|2022-11-04 08:20:00|4863.5|4862|4868.5|4868|4869.5|4868.5|4859|4857.5|17044
1667550300000|2022-11-04 08:25:00|4869|4868.5|4873|4871|4880.5|4879.5|4868.5|4868|16499
1667550600000|2022-11-04 08:30:00|4875|4871.5|4873.5|4872.5|4875|4874|4865.5|4864.5|7733
1667550900000|2022-11-04 08:35:00|4874|4871|4866|4865|4875|4874|4861.5|4860|10254
1667551200000|2022-11-04 08:40:00|4868|4867|4897.5|4896.5|4898.5|4897|4867.5|4867|29428
1667551500000|2022-11-04 08:45:00|4898|4897|4912|4911|4912|4911|4897.5|4897|15560
1667551800000|2022-11-04 08:50:00|4914|4913.5|4915.5|4914.5|4918.5|4917.5|4908.5|4907.5|18053
1667552100000|2022-11-04 08:55:00|4916.5|4915.5|4959|4957.5|4964.5|4964|4916.5|4915.5|17031
1667552400000|2022-11-04 09:00:00|4960.5|4960|4966.5|4965|4967.5|4966.5|4957|4955.5|18193
1667552700000|2022-11-04 09:05:00|4965|4963.5|4953.5|4951.5|4970|4968.5|4950|4948.5|12034
1667553000000|2022-11-04 09:10:00|4953|4950.5|4962|4960.5|4967.5|4966|4950.5|4949|16790
1667553300000|2022-11-04 09:15:00|4961.5|4960|4975.5|4974.5|4987|4986|4956.5|4954.5|23740
1667553600000|2022-11-04 09:20:00|4977|4975|4952|4950.5|4977.5|4975.5|4950|4949.5|9270
1667553900000|2022-11-04 09:25:00|4954|4952|4957|4955.5|4960|4958|4952.5|4950.5|8912
1667554200000|2022-11-04 09:30:00|4957.5|4956|4951|4949.5|4965|4963.5|4951|4949.5|10900
1667554500000|2022-11-04 09:35:00|4950|4948.5|4950.5|4949.5|4955.5|4953|4947|4946|6433
1667554800000|2022-11-04 09:40:00|4951|4950|4964|4962.5|4968.5|4967|4951|4950|8201
1667555100000|2022-11-04 09:45:00|4963.5|4962|4960.5|4959|4966|4964|4956|4955.5|6013
1667555400000|2022-11-04 09:50:00|4960|4958.5|4960.5|4959.5|4966|4964.5|4957|4956|5074
1667555700000|2022-11-04 09:55:00|4962|4960.5|4952.5|4950.5|4966|4965|4951|4949.5|7608
1667556000000|2022-11-04 10:00:00|4952|4950|4964.5|4962|4964.5|4963|4949.5|4948.5|6410
1667556300000|2022-11-04 10:05:00|4963.5|4963|4955.5|4954.5|4963.5|4963|4951|4950.5|5694
1667556600000|2022-11-04 10:10:00|4957.5|4956|4953.5|4952.5|4958|4956|4951|4949.5|7224
1667556900000|2022-11-04 10:15:00|4954|4951.5|4962.5|4961.5|4963.5|4962|4952|4951|9994
1667557200000|2022-11-04 10:20:00|4962|4961|4965|4964|4971|4970|4960.5|4959|7248
1667557500000|2022-11-04 10:25:00|4964.5|4963.5|4964.5|4963|4969|4968|4961.5|4961|5286
1667557800000|2022-11-04 10:30:00|4964|4963.5|4970.5|4969.5|4972|4971|4962.5|4961|10518
1667558100000|2022-11-04 10:35:00|4971|4970|4983|4981.5|4983.5|4982.5|4970|4969|5363
1667558400000|2022-11-04 10:40:00|4982.5|4981|4978|4977|4984.5|4983.5|4977|4976|4666
1667558700000|2022-11-04 10:45:00|4977.5|4976.5|4990.5|4989.5|4992.5|4991|4976|4974.5|9118
1667559000000|2022-11-04 10:50:00|4990|4990|4988.5|4986.5|4993.5|4992|4984|4982.5|7776
1667559300000|2022-11-04 10:55:00|4987|4986|4996|4995.5|4997.5|4996.5|4986|4985.5|10365
1667559600000|2022-11-04 11:00:00|4995|4994|4999|4997|5000|4999|4987|4986|6729
1667559900000|2022-11-04 11:05:00|4997.5|4996.5|5013|5011|5034|5032|4991|4989.5|25086
1667560200000|2022-11-04 11:10:00|5011|5009|4997.5|4995.5|5011|5009|4985|4983|7673
1667560500000|2022-11-04 11:15:00|4998.5|4996|4965.5|4963.5|5002|4999.5|4964|4962.5|6503
1667560800000|2022-11-04 11:20:00|4965|4962|4971.5|4970|4972.5|4972|4959.5|4957.5|4965
1667561100000|2022-11-04 11:25:00|4972|4971|4959|4957.5|4978|4976.5|4957|4956|7445
1667561400000|2022-11-04 11:30:00|4958.5|4956.5|4957|4955|4966|4965.5|4953.5|4951.5|5305
1667561700000|2022-11-04 11:35:00|4957.5|4956|4957|4955.5|4959|4958|4942|4940|5585
1667562000000|2022-11-04 11:40:00|4956|4955|4969|4968|4969|4968|4955|4954|4403
1667562300000|2022-11-04 11:45:00|4968.5|4967.5|4966|4965.5|4969.5|4969|4963|4962|3654
1667562600000|2022-11-04 11:50:00|4964.5|4963.5|4971|4969.5|4971|4969.5|4962|4961|9776
1667562900000|2022-11-04 11:55:00|4970.5|4969|4972|4971|4972|4971|4964.5|4963.5|2537
1667563200000|2022-11-04 12:00:00|4971.5|4971.5|4974|4973.5|4977|4976|4971|4970|6387
1667563500000|2022-11-04 12:05:00|4973|4972|4969|4967.5|4974.5|4973.5|4967.5|4966|5259
1667563800000|2022-11-04 12:10:00|4968.5|4967|4942|4940|4971|4969.5|4942|4940|5330
1667564100000|2022-11-04 12:15:00|4940.5|4939.5|4943|4942|4951|4949.5|4935.5|4934.5|13455
1667564400000|2022-11-04 12:20:00|4942.5|4940|4936.5|4935|4945|4944|4936.5|4935|5462
1667564700000|2022-11-04 12:25:00|4937|4935.5|4924|4922|4937|4935.5|4924|4921.5|6874
1667565000000|2022-11-04 12:30:00|4920|4921.5|4934|4932|4942|4939|4902.5|4892|9668
1667565300000|2022-11-04 12:35:00|4935|4932.5|4962.5|4961|4966.5|4965|4934|4932|9577
1667565600000|2022-11-04 12:40:00|4963|4960.5|4969|4967.5|4969.5|4968.5|4951|4949.5|10228
1667565900000|2022-11-04 12:45:00|4970|4969|4966|4964.5|4973.5|4972|4964|4962|13650
1667566200000|2022-11-04 12:50:00|4966.5|4965|4968|4967|4972|4971|4964|4962.5|5958
1667566500000|2022-11-04 12:55:00|4969.5|4968|4975.5|4974|4979.5|4978|4962.5|4961|9313
1667566800000|2022-11-04 13:00:00|4974.5|4973.5|4980|4979|4983|4981.5|4971.5|4970|7532
1667567100000|2022-11-04 13:05:00|4980.5|4978.5|4988.5|4987.5|4995|4994|4976|4974|12821
1667567400000|2022-11-04 13:10:00|4987|4986|4993|4992|4999|4998|4984|4982.5|9005
1667567700000|2022-11-04 13:15:00|4994.5|4993.5|5020|5018|5020|5019|4994.5|4993.5|10517
1667568000000|2022-11-04 13:20:00|5018|5017|5023|5022|5023|5022|5014|5012|10523
1667568300000|2022-11-04 13:25:00|5022|5021|5015|5013|5025|5024|5004|5003|8006
1667568600000|2022-11-04 13:30:00|5013|5012|5029|5028|5033|5031|5009|5008|21794
1667568900000|2022-11-04 13:35:00|5032|5030|5045|5043|5051|5050|5032|5030|20296
1667569200000|2022-11-04 13:40:00|5044|5042|5030|5029|5044|5042|5026|5024|30320
1667569500000|2022-11-04 13:45:00|5031|5030|5043|5040|5054|5053|5031|5030|28292
1667569800000|2022-11-04 13:50:00|5044|5041|5060|5058|5061|5060|5040|5039|13556
1667570100000|2022-11-04 13:55:00|5059|5059|5049|5048|5066|5065|5049|5048|9520
1667570400000|2022-11-04 14:00:00|5051|5049|5057|5056|5064|5063|5050|5049|16555
1667570700000|2022-11-04 14:05:00|5058|5057|5055|5053|5065|5064|5045|5044|21386
1667571000000|2022-11-04 14:10:00|5054|5054|5052|5050|5066|5065|5051|5050|9255
1667571300000|2022-11-04 14:15:00|5053|5051|5064|5063|5067|5066|5053|5051|13799
1667571600000|2022-11-04 14:20:00|5063|5062|5079|5077|5080|5079|5061|5060|10596
1667571900000|2022-11-04 14:25:00|5081|5079|5089|5088|5090|5089|5075|5073|12481
1667572200000|2022-11-04 14:30:00|5090|5089|5093|5091|5094|5093|5082|5081|11020
1667572500000|2022-11-04 14:35:00|5092|5092|5102|5100|5107|5106|5090|5089|15289
1667572800000|2022-11-04 14:40:00|5103|5101|5117|5116|5119|5118|5102|5100|15516
1667573100000|2022-11-04 14:45:00|5120|5118|5115|5114|5128|5127|5115|5114|11717
1667573400000|2022-11-04 14:50:00|5116|5115|5122|5121|5123|5122|5110|5109|13089
1667573700000|2022-11-04 14:55:00|5124|5122|5112|5110|5128|5127|5103|5102|11339
1667574000000|2022-11-04 15:00:00|5114|5111|5081|5079|5114|5112|5075|5073|17697
1667574300000|2022-11-04 15:05:00|5080|5078|5087|5086|5090|5088|5073|5071|8989
1667574600000|2022-11-04 15:10:00|5086|5085|5073|5072|5098|5097|5073|5071|11349
1667574900000|2022-11-04 15:15:00|5071|5070|5065|5064|5080|5079|5064|5063|12039
1667575200000|2022-11-04 15:20:00|5064|5063|5068|5067|5073|5072|5062|5060|13566
1667575500000|2022-11-04 15:25:00|5069|5068|5064|5062|5076|5075|5062|5061|9757
1667575800000|2022-11-04 15:30:00|5063|5063|5062|5061|5071|5069|5061|5059|12891
1667576100000|2022-11-04 15:35:00|5061|5060|5051|5050|5062|5061|5046|5045|17877
1667576400000|2022-11-04 15:40:00|5052|5051|5048|5047|5058|5057|5048|5046|9697
1667576700000|2022-11-04 15:45:00|5047|5046|5041|5039|5052|5051|5038|5037|10506
1667577000000|2022-11-04 15:50:00|5040|5038|5033|5032|5040|5038|5028|5027|8161
1667577300000|2022-11-04 15:55:00|5032|5031|5021|5019|5036|5034|5019|5017|15015
1667577600000|2022-11-04 16:00:00|5020|5020|5007|5005|5024|5023|4996|4995|16739
1667577900000|2022-11-04 16:05:00|5006|5006|5019|5017|5024|5022|5006|5005|12046
1667578200000|2022-11-04 16:10:00|5017|5016|5018|5017|5022|5020|5011|5010|14169
1667578500000|2022-11-04 16:15:00|5017|5016|5030|5028|5034|5032|5015|5013|11904
1667578800000|2022-11-04 16:20:00|5029|5029|5027|5025|5033|5032|5026|5025|27367
1667579100000|2022-11-04 16:25:00|5026|5026|5042|5040|5043|5041|5024|5023|40049
1667808000000|2022-11-07 08:00:00|4969.5|4957|4979|4973.5|4985.5|4979|4937|4934|40482
1667808300000|2022-11-07 08:05:00|4976.5|4972.5|5012|5010|5024|5020|4975.5|4971|15456
1667808600000|2022-11-07 08:10:00|5009|5007|5049|5047|5052|5048|5009|5005|8735
1667808900000|2022-11-07 08:15:00|5048|5048|5059|5056|5059|5057|5027|5024|7616
1667809200000|2022-11-07 08:20:00|5061|5057|5036|5034|5063|5062|5031|5028|13168
1667809500000|2022-11-07 08:25:00|5032|5029|5029|5028|5036|5035|5020|5018|6506
1667809800000|2022-11-07 08:30:00|5028|5027|5020|5019|5039|5037|5020|5019|7040
1667810100000|2022-11-07 08:35:00|5021|5018|5021|5019|5026|5024|5017|5016|6303
1667810400000|2022-11-07 08:40:00|5020|5020|5020|5019|5023|5021|5017|5015|6995
1667810700000|2022-11-07 08:45:00|5022|5020|5032|5030|5033|5031|5020|5019|5359
1667811000000|2022-11-07 08:50:00|5034|5033|5044|5042|5048|5047|5034|5032|7260
1667811300000|2022-11-07 08:55:00|5045|5043|5047|5045|5049|5047|5039|5038|4244
1667811600000|2022-11-07 09:00:00|5046|5046|5052|5050|5066|5065|5046|5045|24857
1667811900000|2022-11-07 09:05:00|5053|5051|5057|5056|5059|5057|5047|5045|5885
1667812200000|2022-11-07 09:10:00|5056|5055|5054|5053|5057|5056|5049|5047|6313
1667812500000|2022-11-07 09:15:00|5053|5052|5054|5053|5058|5057|5048|5047|3954
1667812800000|2022-11-07 09:20:00|5053|5052|5055|5054|5057|5055|5047|5045|4021
1667813100000|2022-11-07 09:25:00|5056|5055|5076|5074|5076|5074|5056|5055|8327
1667813400000|2022-11-07 09:30:00|5075|5076|5066|5065|5078|5077|5066|5064|9806
1667813700000|2022-11-07 09:35:00|5065|5064|5081|5080|5085|5083|5061|5060|7496
1667814000000|2022-11-07 09:40:00|5082|5081|5091|5090|5091|5090|5073|5071|6707
1667814300000|2022-11-07 09:45:00|5092|5091|5090|5089|5095|5094|5086|5085|6989
1667814600000|2022-11-07 09:50:00|5089|5088|5095|5094|5096|5095|5089|5088|7986
1667814900000|2022-11-07 09:55:00|5093|5092|5090|5089|5097|5096|5086|5085|7365
1667815200000|2022-11-07 10:00:00|5091|5090|5083|5082|5091|5090|5078|5077|7626
1667815500000|2022-11-07 10:05:00|5084|5083|5099|5098|5099|5098|5083|5082|4916
1667815800000|2022-11-07 10:10:00|5100|5099|5089|5088|5102|5101|5089|5088|8809
1667816100000|2022-11-07 10:15:00|5090|5089|5095|5094|5095|5094|5087|5085|6284
1667816400000|2022-11-07 10:20:00|5094|5093|5096|5095|5098|5097|5091|5089|3520
1667816700000|2022-11-07 10:25:00|5095|5094|5098|5097|5098|5097|5095|5093|5221
1667817000000|2022-11-07 10:30:00|5099|5098|5103|5102|5103|5102|5096|5095|3359
1667817300000|2022-11-07 10:35:00|5104|5101|5104|5102|5104|5103|5099|5098|12163
1667817600000|2022-11-07 10:40:00|5103|5103|5097|5096|5105|5104|5097|5096|6207
1667817900000|2022-11-07 10:45:00|5100|5098|5107|5106|5109|5108|5097|5096|4990
1667818200000|2022-11-07 10:50:00|5106|5105|5107|5105|5107|5106|5096|5095|7450
1667818500000|2022-11-07 10:55:00|5108|5106|5118|5116|5119|5118|5108|5106|5559
1667818800000|2022-11-07 11:00:00|5117|5115|5113|5112|5117|5115|5111|5110|4507
1667819100000|2022-11-07 11:05:00|5115|5113|5113|5112|5120|5118|5109|5108|3480
1667819400000|2022-11-07 11:10:00|5114|5113|5121|5120|5121|5120|5110|5109|4792
1667819700000|2022-11-07 11:15:00|5120|5119|5112|5110|5121|5120|5110|5108|9729
1667820000000|2022-11-07 11:20:00|5110|5108|5114|5113|5114|5113|5107|5106|4856
1667820300000|2022-11-07 11:25:00|5115|5114|5120|5119|5125|5124|5115|5114|3470
1667820600000|2022-11-07 11:30:00|5119|5118|5119|5118|5120|5119|5113|5111|3843
1667820900000|2022-11-07 11:35:00|5118|5117|5117|5116|5121|5120|5115|5113|4234
1667821200000|2022-11-07 11:40:00|5116|5115|5114|5112|5116|5115|5111|5110|4425
1667821500000|2022-11-07 11:45:00|5113|5113|5117|5115|5117|5116|5107|5105|2916
1667821800000|2022-11-07 11:50:00|5116|5114|5124|5123|5124|5123|5116|5114|4609
1667822100000|2022-11-07 11:55:00|5123|5122|5131|5129|5133|5132|5120|5119|6281
1667822400000|2022-11-07 12:00:00|5130|5128|5121|5119|5130|5128|5120|5118|2338
1667822700000|2022-11-07 12:05:00|5120|5120|5121|5119|5124|5123|5119|5117|2876
1667823000000|2022-11-07 12:10:00|5122|5121|5124|5122|5125|5123|5117|5115|4384
1667823300000|2022-11-07 12:15:00|5123|5121|5108|5107|5124|5122|5108|5107|4704
1667823600000|2022-11-07 12:20:00|5109|5108|5114|5113|5115|5114|5107|5106|5382
1667823900000|2022-11-07 12:25:00|5115|5114|5108|5107|5117|5116|5108|5107|3826
1667824200000|2022-11-07 12:30:00|5107|5106|5117|5116|5117|5116|5107|5106|3257
1667824500000|2022-11-07 12:35:00|5118|5117|5118|5116|5121|5120|5113|5112|3692
1667824800000|2022-11-07 12:40:00|5117|5117|5118|5117|5121|5120|5116|5115|4894
1667825100000|2022-11-07 12:45:00|5119|5115|5118|5117|5120|5119|5116|5115|7647
1667825400000|2022-11-07 12:50:00|5120|5119|5114|5113|5121|5119|5113|5112|3329
1667825700000|2022-11-07 12:55:00|5113|5112|5114|5113|5117|5115|5111|5109|3124
1667826000000|2022-11-07 13:00:00|5113|5112|5138|5135|5140|5138|5107|5105|9594
1667826300000|2022-11-07 13:05:00|5137|5133|5118|5117|5139|5134|5117|5115|6156
1667826600000|2022-11-07 13:10:00|5117|5116|5108|5106|5121|5120|5108|5106|6600
1667826900000|2022-11-07 13:15:00|5109|5107|5112|5111|5117|5115|5108|5106|5105
1667827200000|2022-11-07 13:20:00|5111|5110|5099|5098|5112|5110|5095|5094|4983
1667827500000|2022-11-07 13:25:00|5100|5097|5095|5094|5101|5099|5094|5092|5242
1667827800000|2022-11-07 13:30:00|5096|5095|5099|5098|5099|5098|5093|5092|4645
1667828100000|2022-11-07 13:35:00|5102|5101|5104|5102|5104|5103|5096|5095|4381
1667828400000|2022-11-07 13:40:00|5103|5101|5102|5101|5110|5108|5100|5099|3013
1667828700000|2022-11-07 13:45:00|5101|5100|5105|5103|5106|5105|5100|5099|2481
1667829000000|2022-11-07 13:50:00|5104|5104|5101|5100|5104|5104|5101|5100|1515
1667829300000|2022-11-07 13:55:00|5102|5101|5108|5107|5111|5110|5102|5101|1707
1667829600000|2022-11-07 14:00:00|5107|5106|5118|5116|5119|5118|5107|5106|3818
1667829900000|2022-11-07 14:05:00|5117|5117|5116|5115|5118|5117|5113|5111|2674
1667830200000|2022-11-07 14:10:00|5114|5113|5111|5110|5114|5113|5106|5105|3586
1667830500000|2022-11-07 14:15:00|5112|5111|5122|5120|5122|5120|5109|5108|4503
1667830800000|2022-11-07 14:20:00|5121|5121|5124|5122|5124|5122|5118|5116|6098
1667831100000|2022-11-07 14:25:00|5123|5121|5112|5110|5124|5122|5112|5110|474931
1667831400000|2022-11-07 14:30:00|5107|5105|5103|5102|5121|5119|5102|5100|484807
1667831700000|2022-11-07 14:35:00|5102|5101|5084|5082|5102|5101|5078|5076|13501
1667832000000|2022-11-07 14:40:00|5085|5083|5081|5080|5093|5092|5077|5076|11817
1667832300000|2022-11-07 14:45:00|5083|5081|5071|5070|5087|5085|5069|5067|13489
1667832600000|2022-11-07 14:50:00|5072|5072|5056|5055|5078|5076|5055|5053|11468
1667832900000|2022-11-07 14:55:00|5055|5054|5041|5039|5056|5054|5034|5033|14111
1667833200000|2022-11-07 15:00:00|5042|5040|5051|5049|5051|5049|5034|5033|332473
1667833500000|2022-11-07 15:05:00|5050|5048|5056|5054|5067|5065|5049|5048|6395
1667833800000|2022-11-07 15:10:00|5057|5055|5055|5054|5060|5059|5046|5044|6721
1667834100000|2022-11-07 15:15:00|5054|5053|5054|5053|5062|5060|5047|5046|6936
1667834400000|2022-11-07 15:20:00|5055|5052|5052|5050|5056|5054|5046|5045|8850
1667834700000|2022-11-07 15:25:00|5051|5049|5040|5038|5051|5049|5036|5034|7954
1667835000000|2022-11-07 15:30:00|5041|5039|5042|5041|5052|5051|5039|5037|6308
1667835300000|2022-11-07 15:35:00|5044|5042|5036|5035|5044|5042|5036|5034|4473
1667835600000|2022-11-07 15:40:00|5035|5034|5040|5039|5047|5045|5033|5032|3559
1667835900000|2022-11-07 15:45:00|5039|5038|5037|5036|5042|5041|5033|5032|6558
1667836200000|2022-11-07 15:50:00|5036|5035|5039|5038|5040|5039|5035|5033|3498
1667836500000|2022-11-07 15:55:00|5038|5037|5042|5040|5047|5046|5038|5037|4944
1667836800000|2022-11-07 16:00:00|5041|5041|5043|5042|5046|5045|5036|5035|2512
1667837100000|2022-11-07 16:05:00|5044|5043|5036|5034|5045|5044|5032|5030|3867
1667837400000|2022-11-07 16:10:00|5035|5035|5033|5032|5036|5035|5031|5030|4521
1667837700000|2022-11-07 16:15:00|5032|5031|5039|5038|5041|5040|5032|5031|4121
1667838000000|2022-11-07 16:20:00|5038|5037|5042|5041|5044|5043|5038|5037|9452
1667838300000|2022-11-07 16:25:00|5040|5039|5037|5034|5047|5046|5035|5034|11304
1667894400000|2022-11-08 08:00:00|4984|4980|4993|4992.5|5007|5002|4967|4963.5|16417
1667894700000|2022-11-08 08:05:00|4993.5|4990|5007|5004|5025|5023|4987|4984.5|9127
1667895000000|2022-11-08 08:10:00|5003|5000|5006|5003|5009|5008|4993.5|4991|6123
1667895300000|2022-11-08 08:15:00|5007|5005|5023|5020|5026|5023|4988|4986|8088
1667895600000|2022-11-08 08:20:00|5024|5021|5033|5031|5038|5035|5010|5008|7271
1667895900000|2022-11-08 08:25:00|5032|5030|5030|5028|5034|5033|5025|5022|4829
1667896200000|2022-11-08 08:30:00|5032|5029|5028|5027|5037|5035|5026|5025|7532
1667896500000|2022-11-08 08:35:00|5030|5028|5043|5041|5044|5042|5025|5024|7809
1667896800000|2022-11-08 08:40:00|5042|5039|5043|5042|5046|5043|5031|5030|5012
1667897100000|2022-11-08 08:45:00|5044|5043|5032|5031|5052|5051|5032|5031|6585
1667897400000|2022-11-08 08:50:00|5033|5032|5016|5015|5034|5033|5016|5013|3344
1667897700000|2022-11-08 08:55:00|5015|5014|5013|5011|5015|5014|5006|5004|2747
1667898000000|2022-11-08 09:00:00|5014|5010|4999.5|4998.5|5014|5010|4986|4985|8011
1667898300000|2022-11-08 09:05:00|4999|4998|5009|5008|5013|5012|4998|4996.5|6256
1667898600000|2022-11-08 09:10:00|5007|5006|5006|5004|5011|5009|5003|5002|5540
1667898900000|2022-11-08 09:15:00|5003|5001|5009|5008|5010|5008|5002|5001|4649
1667899200000|2022-11-08 09:20:00|5008|5007|5020|5018|5021|5019|5008|5007|3870
1667899500000|2022-11-08 09:25:00|5017|5019|5018|5016|5020|5019|5014|5012|3906
1667899800000|2022-11-08 09:30:00|5017|5017|5026|5025|5029|5028|5013|5012|5246
1667900100000|2022-11-08 09:35:00|5023|5022|5019|5017|5023|5022|5016|5014|4616
1667900400000|2022-11-08 09:40:00|5018|5018|5018|5017|5019|5018|5012|5011|3620
1667900700000|2022-11-08 09:45:00|5017|5016|5017|5016|5024|5023|5015|5014|3390
1667901000000|2022-11-08 09:50:00|5018|5017|5015|5014|5019|5017|5014|5013|3572
1667901300000|2022-11-08 09:55:00|5017|5013|5028|5027|5030|5028|5017|5013|3958
1667901600000|2022-11-08 10:00:00|5027|5026|5026|5025|5029|5027|5021|5020|2075
1667901900000|2022-11-08 10:05:00|5025|5024|5024|5022|5032|5030|5023|5022|8905
1667902200000|2022-11-08 10:10:00|5023|5021|5026|5025|5027|5025|5022|5021|2180
1667902500000|2022-11-08 10:15:00|5027|5024|5022|5021|5031|5030|5021|5020|2873
1667902800000|2022-11-08 10:20:00|5021|5020|5015|5014|5021|5020|5013|5012|1506
1667903100000|2022-11-08 10:25:00|5014|5013|5024|5023|5024|5023|5014|5012|2894
1667903400000|2022-11-08 10:30:00|5025|5024|5029|5028|5032|5030|5021|5020|3601
1667903700000|2022-11-08 10:35:00|5030|5029|5037|5035|5038|5037|5027|5026|1776
1667904000000|2022-11-08 10:40:00|5038|5036|5035|5034|5040|5039|5034|5032|1724
1667904300000|2022-11-08 10:45:00|5037|5035|5036|5035|5042|5041|5035|5034|2749
1667904600000|2022-11-08 10:50:00|5037|5036|5044|5043|5044|5043|5036|5035|1729
1667904900000|2022-11-08 10:55:00|5043|5042|5040|5039|5045|5043|5039|5037|3438
1667905200000|2022-11-08 11:00:00|5042|5041|5035|5034|5042|5041|5035|5034|1663
1667905500000|2022-11-08 11:05:00|5036|5033|5040|5039|5040|5039|5036|5033|1450
1667905800000|2022-11-08 11:10:00|5041|5040|5045|5043|5046|5045|5041|5040|2073
1667906100000|2022-11-08 11:15:00|5044|5044|5048|5047|5049|5048|5043|5042|5800
1667906400000|2022-11-08 11:20:00|5046|5045|5053|5052|5053|5052|5043|5042|2331
1667906700000|2022-11-08 11:25:00|5052|5051|5046|5044|5054|5053|5043|5042|5965
1667907000000|2022-11-08 11:30:00|5044|5043|5043|5041|5046|5045|5042|5040|2584
1667907300000|2022-11-08 11:35:00|5042|5040|5038|5036|5043|5042|5037|5035|3497
1667907600000|2022-11-08 11:40:00|5039|5038|5043|5042|5043|5042|5038|5037|3843
1667907900000|2022-11-08 11:45:00|5042|5041|5042|5040|5046|5045|5040|5039|4670
1667908200000|2022-11-08 11:50:00|5040|5039|5042|5041|5043|5041|5037|5036|3717
1667908500000|2022-11-08 11:55:00|5041|5040|5038|5037|5041|5040|5037|5036|3273
1667908800000|2022-11-08 12:00:00|5040|5039|5033|5032|5041|5040|5033|5032|3516
1667909100000|2022-11-08 12:05:00|5034|5031|5036|5035|5038|5037|5032|5031|1999
1667909400000|2022-11-08 12:10:00|5037|5036|5035|5033|5037|5036|5032|5030|1913
1667909700000|2022-11-08 12:15:00|5034|5031|5023|5021|5034|5031|5021|5019|3476
1667910000000|2022-11-08 12:20:00|5025|5022|5030|5029|5032|5030|5024|5022|1353
1667910300000|2022-11-08 12:25:00|5031|5030|5034|5032|5035|5034|5031|5030|1585
1667910600000|2022-11-08 12:30:00|5033|5031|5036|5034|5038|5037|5032|5031|2510
1667910900000|2022-11-08 12:35:00|5035|5035|5032|5031|5036|5035|5031|5029|1617
1667911200000|2022-11-08 12:40:00|5031|5030|5033|5032|5035|5033|5031|5030|1268
1667911500000|2022-11-08 12:45:00|5035|5034|5035|5033|5037|5036|5033|5032|1767
1667911800000|2022-11-08 12:50:00|5034|5034|5037|5036|5037|5036|5031|5030|2719
1667912100000|2022-11-08 12:55:00|5036|5035|5046|5045|5046|5045|5036|5035|2608
1667912400000|2022-11-08 13:00:00|5047|5046|5061|5060|5061|5060|5046|5046|23968
1667912700000|2022-11-08 13:05:00|5062|5061|5064|5062|5067|5065|5057|5056|2008
1667913000000|2022-11-08 13:10:00|5065|5063|5078|5077|5079|5078|5063|5062|3085
1667913300000|2022-11-08 13:15:00|5077|5076|5081|5080|5085|5084|5075|5074|2479
1667913600000|2022-11-08 13:20:00|5082|5081|5079|5078|5084|5082|5078|5076|2097
1667913900000|2022-11-08 13:25:00|5078|5077|5088|5086|5088|5086|5077|5076|1559
1667914200000|2022-11-08 13:30:00|5087|5087|5080|5079|5089|5087|5080|5078|3976
1667914500000|2022-11-08 13:35:00|5079|5078|5083|5082|5084|5083|5079|5078|2254
1667914800000|2022-11-08 13:40:00|5088|5087|5088|5087|5089|5088|5083|5082|6657
1667915100000|2022-11-08 13:45:00|5091|5086|5097|5096|5097|5096|5089|5086|3566
1667915400000|2022-11-08 13:50:00|5098|5097|5100|5099|5102|5101|5097|5096|5143
1667915700000|2022-11-08 13:55:00|5101|5100|5096|5095|5103|5102|5095|5094|5063
1667916000000|2022-11-08 14:00:00|5098|5096|5102|5100|5104|5103|5098|5096|5333
1667916300000|2022-11-08 14:05:00|5101|5099|5102|5101|5104|5103|5099|5098|2503
1667916600000|2022-11-08 14:10:00|5103|5102|5111|5110|5111|5110|5102|5101|4872
1667916900000|2022-11-08 14:15:00|5112|5111|5102|5101|5118|5117|5102|5100|7200
1667917200000|2022-11-08 14:20:00|5100|5100|5102|5101|5107|5106|5090|5088|5252
1667917500000|2022-11-08 14:25:00|5103|5100|5091|5089|5107|5105|5091|5089|5178
1667917800000|2022-11-08 14:30:00|5089|5088|5085|5084|5093|5091|5076|5075|45028
1667918100000|2022-11-08 14:35:00|5084|5082|5067|5065|5088|5087|5066|5065|10174
1667918400000|2022-11-08 14:40:00|5068|5066|5062|5061|5070|5068|5056|5055|8608
1667918700000|2022-11-08 14:45:00|5061|5060|5059|5058|5063|5062|5050|5048|10499
1667919000000|2022-11-08 14:50:00|5058|5057|5075|5074|5086|5085|5058|5057|11545
1667919300000|2022-11-08 14:55:00|5076|5072|5072|5071|5078|5077|5071|5069|5855
1667919600000|2022-11-08 15:00:00|5070|5068|5084|5083|5087|5085|5070|5068|7663
1667919900000|2022-11-08 15:05:00|5086|5084|5095|5094|5096|5094|5085|5084|5697
1667920200000|2022-11-08 15:10:00|5096|5095|5099|5098|5102|5101|5087|5085|11163
1667920500000|2022-11-08 15:15:00|5101|5100|5092|5091|5101|5100|5091|5090|8591
1667920800000|2022-11-08 15:20:00|5091|5090|5089|5088|5094|5093|5086|5084|6172
1667921100000|2022-11-08 15:25:00|5090|5089|5102|5101|5103|5102|5089|5087|8545
1667921400000|2022-11-08 15:30:00|5101|5100|5098|5097|5109|5108|5098|5097|7727
1667921700000|2022-11-08 15:35:00|5099|5098|5100|5099|5108|5107|5097|5096|9334
1667922000000|2022-11-08 15:40:00|5099|5098|5101|5099|5105|5104|5096|5094|3623
1667922300000|2022-11-08 15:45:00|5102|5100|5108|5107|5112|5111|5098|5097|5322
1667922600000|2022-11-08 15:50:00|5110|5109|5105|5104|5112|5111|5103|5102|5317
1667922900000|2022-11-08 15:55:00|5106|5105|5104|5103|5109|5108|5098|5096|7018
1667923200000|2022-11-08 16:00:00|5106|5105|5109|5107|5109|5108|5098|5096|17225
1667923500000|2022-11-08 16:05:00|5110|5108|5108|5107|5113|5112|5105|5104|11633
1667923800000|2022-11-08 16:10:00|5107|5106|5111|5110|5111|5110|5100|5099|16152
1667924100000|2022-11-08 16:15:00|5112|5111|5118|5117|5119|5118|5112|5111|11701
1667924400000|2022-11-08 16:20:00|5119|5118|5116|5115|5121|5120|5115|5114|13497
1667924700000|2022-11-08 16:25:00|5115|5114|5114|5113|5122|5121|5114|5113|11536
1667980800000|2022-11-09 08:00:00|5138|5124|5143|5139|5152|5149|5103|5096|13840
1667981100000|2022-11-09 08:05:00|5142|5138|5154|5151|5166|5161|5139|5134|4829
1667981400000|2022-11-09 08:10:00|5157|5152|5153|5150|5162|5161|5138|5136|5300
1667981700000|2022-11-09 08:15:00|5154|5152|5162|5160|5173|5171|5152|5150|5947
1667982000000|2022-11-09 08:20:00|5165|5162|5172|5170|5176|5175|5162|5159|5420
1667982300000|2022-11-09 08:25:00|5171|5169|5164|5162|5171|5169|5154|5151|6025
1667982600000|2022-11-09 08:30:00|5165|5163|5167|5166|5167|5166|5154|5152|5629
1667982900000|2022-11-09 08:35:00|5170|5168|5170|5168|5181|5178|5163|5162|9222
1667983200000|2022-11-09 08:40:00|5172|5169|5165|5163|5172|5169|5157|5155|6313
1667983500000|2022-11-09 08:45:00|5163|5162|5153|5151|5169|5167|5150|5148|4556
1667983800000|2022-11-09 08:50:00|5156|5153|5151|5150|5159|5158|5148|5146|4930
1667984100000|2022-11-09 08:55:00|5152|5151|5154|5152|5154|5152|5145|5143|3697
1667984400000|2022-11-09 09:00:00|5153|5151|5153|5152|5157|5156|5149|5147|3912
1667984700000|2022-11-09 09:05:00|5152|5151|5165|5164|5165|5164|5148|5146|5653
1667985000000|2022-11-09 09:10:00|5164|5163|5155|5153|5164|5163|5148|5147|5537
1667985300000|2022-11-09 09:15:00|5154|5151|5145|5144|5154|5151|5145|5143|4338
1667985600000|2022-11-09 09:20:00|5144|5143|5146|5144|5148|5146|5137|5135|4841
1667985900000|2022-11-09 09:25:00|5144|5142|5152|5150|5157|5155|5144|5142|7364
1667986200000|2022-11-09 09:30:00|5150|5148|5153|5152|5155|5154|5149|5147|5757
1667986500000|2022-11-09 09:35:00|5152|5151|5164|5163|5165|5163|5150|5149|4108
1667986800000|2022-11-09 09:40:00|5166|5165|5164|5163|5170|5169|5163|5162|2186
1667987100000|2022-11-09 09:45:00|5163|5162|5154|5151|5166|5165|5154|5151|4584
1667987400000|2022-11-09 09:50:00|5153|5150|5136|5135|5154|5152|5133|5131|4335
1667987700000|2022-11-09 09:55:00|5135|5134|5118|5116|5135|5135|5115|5112|6246
1667988000000|2022-11-09 10:00:00|5120|5117|5127|5125|5131|5129|5120|5117|4101
1667988300000|2022-11-09 10:05:00|5126|5124|5121|5119|5126|5124|5118|5116|4845
1667988600000|2022-11-09 10:10:00|5123|5120|5121|5120|5126|5124|5120|5119|2144
1667988900000|2022-11-09 10:15:00|5119|5118|5127|5126|5130|5129|5119|5117|3352
1667989200000|2022-11-09 10:20:00|5129|5127|5125|5123|5130|5129|5124|5122|3410
1667989500000|2022-11-09 10:25:00|5126|5124|5116|5114|5126|5124|5110|5109|3783
1667989800000|2022-11-09 10:30:00|5115|5113|5119|5118|5122|5121|5113|5112|3865
1667990100000|2022-11-09 10:35:00|5120|5119|5118|5117|5125|5124|5113|5111|3758
1667990400000|2022-11-09 10:40:00|5117|5116|5126|5125|5126|5125|5117|5116|2059
1667990700000|2022-11-09 10:45:00|5127|5126|5121|5119|5129|5127|5120|5119|2656
1667991000000|2022-11-09 10:50:00|5120|5120|5125|5123|5128|5127|5120|5118|1857
1667991300000|2022-11-09 10:55:00|5124|5124|5137|5135|5139|5137|5123|5122|2859
1667991600000|2022-11-09 11:00:00|5138|5136|5132|5131|5140|5138|5132|5131|3630
1667991900000|2022-11-09 11:05:00|5131|5130|5133|5132|5138|5136|5128|5126|2209
1667992200000|2022-11-09 11:10:00|5134|5133|5136|5135|5138|5136|5132|5130|2035
1667992500000|2022-11-09 11:15:00|5135|5134|5134|5133|5140|5138|5133|5131|3171
1667992800000|2022-11-09 11:20:00|5136|5134|5126|5125|5136|5135|5125|5124|3279
1667993100000|2022-11-09 11:25:00|5125|5124|5121|5120|5126|5125|5117|5116|3413
1667993400000|2022-11-09 11:30:00|5122|5118|5115|5113|5126|5124|5115|5113|3403
1667993700000|2022-11-09 11:35:00|5114|5112|5115|5114|5120|5118|5112|5110|3152
1667994000000|2022-11-09 11:40:00|5116|5113|5117|5115|5120|5118|5114|5113|1665
1667994300000|2022-11-09 11:45:00|5115|5113|5105|5103|5116|5115|5105|5103|2991
1667994600000|2022-11-09 11:50:00|5104|5102|5108|5107|5112|5110|5103|5101|2041
1667994900000|2022-11-09 11:55:00|5110|5108|5109|5108|5111|5109|5106|5104|2088
1667995200000|2022-11-09 12:00:00|5110|5109|5107|5106|5113|5112|5107|5106|2932
1667995500000|2022-11-09 12:05:00|5108|5105|5111|5110|5113|5111|5103|5101|2706
1667995800000|2022-11-09 12:10:00|5112|5107|5113|5111|5115|5114|5107|5106|2766
1667996100000|2022-11-09 12:15:00|5115|5112|5111|5109|5116|5115|5110|5108|1093
1667996400000|2022-11-09 12:20:00|5110|5110|5099|5098|5111|5110|5098|5096|3102
1667996700000|2022-11-09 12:25:00|5100|5099|5104|5102|5109|5107|5100|5099|3758
1667997000000|2022-11-09 12:30:00|5103|5101|5109|5108|5110|5109|5103|5101|2262
1667997300000|2022-11-09 12:35:00|5110|5109|5118|5117|5119|5118|5109|5108|2180
1667997600000|2022-11-09 12:40:00|5119|5118|5118|5117|5120|5119|5116|5115|1785
1667997900000|2022-11-09 12:45:00|5119|5118|5119|5118|5124|5123|5118|5116|3405
1667998200000|2022-11-09 12:50:00|5121|5120|5122|5121|5124|5123|5119|5118|1499
1667998500000|2022-11-09 12:55:00|5123|5122|5121|5119|5125|5123|5118|5117|2248
1667998800000|2022-11-09 13:00:00|5120|5120|5123|5122|5124|5123|5115|5114|4186
1667999100000|2022-11-09 13:05:00|5122|5121|5124|5122|5125|5123|5118|5116|6287
1667999400000|2022-11-09 13:10:00|5122|5121|5120|5119|5127|5125|5118|5116|9392
1667999700000|2022-11-09 13:15:00|5119|5117|5117|5116|5120|5119|5111|5110|3761
1668000000000|2022-11-09 13:20:00|5119|5118|5120|5118|5122|5121|5117|5116|4106
1668000300000|2022-11-09 13:25:00|5119|5119|5121|5120|5123|5122|5116|5115|5989
1668000600000|2022-11-09 13:30:00|5122|5121|5121|5120|5123|5122|5118|5117|12258
1668000900000|2022-11-09 13:35:00|5120|5119|5119|5118|5122|5121|5116|5115|4209
1668001200000|2022-11-09 13:40:00|5118|5117|5125|5123|5128|5127|5118|5117|8501
1668001500000|2022-11-09 13:45:00|5126|5125|5128|5127|5131|5129|5123|5122|18162
1668001800000|2022-11-09 13:50:00|5129|5126|5123|5122|5133|5131|5117|5116|9270
1668002100000|2022-11-09 13:55:00|5122|5121|5130|5129|5131|5129|5118|5117|3572
1668002400000|2022-11-09 14:00:00|5129|5128|5135|5134|5137|5135|5128|5127|3948
1668002700000|2022-11-09 14:05:00|5136|5135|5136|5135|5140|5138|5129|5128|8594
1668003000000|2022-11-09 14:10:00|5135|5133|5149|5147|5149|5148|5135|5133|2927
1668003300000|2022-11-09 14:15:00|5148|5146|5153|5151|5157|5155|5146|5145|6174
1668003600000|2022-11-09 14:20:00|5154|5152|5148|5146|5154|5153|5144|5141|4860
1668003900000|2022-11-09 14:25:00|5147|5145|5145|5144|5147|5146|5139|5138|2378
1668004200000|2022-11-09 14:30:00|5147|5146|5116|5114|5149|5147|5116|5114|11332
1668004500000|2022-11-09 14:35:00|5114|5113|5137|5135|5137|5136|5112|5110|11919
1668004800000|2022-11-09 14:40:00|5136|5134|5139|5137|5145|5143|5128|5126|12187
1668005100000|2022-11-09 14:45:00|5138|5138|5141|5140|5148|5146|5135|5133|8674
1668005400000|2022-11-09 14:50:00|5140|5139|5142|5141|5143|5142|5133|5131|10828
1668005700000|2022-11-09 14:55:00|5141|5140|5140|5138|5143|5142|5132|5131|11445
1668006000000|2022-11-09 15:00:00|5139|5139|5159|5157|5159|5158|5139|5138|11185
1668006300000|2022-11-09 15:05:00|5158|5158|5174|5172|5175|5174|5157|5156|11840
1668006600000|2022-11-09 15:10:00|5173|5173|5165|5164|5178|5177|5165|5164|20529
1668006900000|2022-11-09 15:15:00|5166|5165|5159|5158|5169|5168|5149|5148|10425
1668007200000|2022-11-09 15:20:00|5160|5159|5153|5152|5164|5163|5151|5150|7362
1668007500000|2022-11-09 15:25:00|5152|5150|5143|5142|5152|5151|5138|5137|7054
1668007800000|2022-11-09 15:30:00|5142|5141|5131|5129|5150|5149|5122|5121|7403
1668008100000|2022-11-09 15:35:00|5129|5128|5119|5117|5132|5131|5118|5116|10927
1668008400000|2022-11-09 15:40:00|5121|5118|5112|5111|5122|5120|5105|5104|5395
1668008700000|2022-11-09 15:45:00|5113|5113|5118|5117|5119|5118|5113|5111|7435
1668009000000|2022-11-09 15:50:00|5117|5116|5112|5111|5121|5120|5109|5108|8732
1668009300000|2022-11-09 15:55:00|5111|5110|5104|5103|5116|5115|5104|5103|9543
1668009600000|2022-11-09 16:00:00|5105|5102|5101|5099|5112|5111|5098|5096|9229
1668009900000|2022-11-09 16:05:00|5102|5100|5118|5117|5122|5121|5099|5098|8751
1668010200000|2022-11-09 16:10:00|5117|5116|5112|5111|5118|5117|5112|5110|6711
1668010500000|2022-11-09 16:15:00|5113|5112|5114|5113|5117|5116|5111|5110|6751
1668010800000|2022-11-09 16:20:00|5115|5114|5116|5114|5118|5117|5110|5108|7042
1668011100000|2022-11-09 16:25:00|5115|5115|5123|5121|5123|5121|5115|5114|9809
1668067200000|2022-11-10 08:00:00|5077|5069|5058|5053|5092|5085|5057|5052|29101
1668067500000|2022-11-10 08:05:00|5059|5054|5076|5074|5077|5074|5056|5054|9335
1668067800000|2022-11-10 08:10:00|5074|5073|5099|5097|5102|5099|5068|5065|37235
1668068100000|2022-11-10 08:15:00|5100|5098|5103|5101|5107|5105|5096|5094|4606
1668068400000|2022-11-10 08:20:00|5101|5097|5098|5097|5103|5101|5092|5090|3939
1668068700000|2022-11-10 08:25:00|5097|5095|5101|5100|5109|5108|5096|5094|8149
1668069000000|2022-11-10 08:30:00|5102|5102|5088|5085|5106|5105|5087|5085|5425
1668069300000|2022-11-10 08:35:00|5087|5086|5087|5085|5087|5086|5080|5078|3882
1668069600000|2022-11-10 08:40:00|5088|5087|5092|5090|5092|5091|5087|5085|2745
1668069900000|2022-11-10 08:45:00|5091|5089|5080|5078|5091|5089|5078|5076|4007
1668070200000|2022-11-10 08:50:00|5079|5079|5069|5067|5079|5079|5064|5061|5209
1668070500000|2022-11-10 08:55:00|5068|5066|5065|5064|5076|5074|5062|5060|3160
1668070800000|2022-11-10 09:00:00|5067|5063|5062|5060|5073|5071|5060|5058|3218
1668071100000|2022-11-10 09:05:00|5061|5058|5055|5053|5062|5060|5055|5053|3405
1668071400000|2022-11-10 09:10:00|5054|5054|5052|5050|5057|5056|5048|5047|3461
1668071700000|2022-11-10 09:15:00|5053|5052|5048|5047|5053|5052|5046|5045|4579
1668072000000|2022-11-10 09:20:00|5049|5048|5046|5045|5052|5051|5046|5045|5562
1668072300000|2022-11-10 09:25:00|5047|5046|5046|5044|5050|5049|5041|5040|4698
1668072600000|2022-11-10 09:30:00|5047|5045|5053|5051|5054|5053|5047|5045|3876
1668072900000|2022-11-10 09:35:00|5052|5052|5056|5054|5059|5058|5050|5049|3301
1668073200000|2022-11-10 09:40:00|5055|5053|5057|5055|5060|5059|5052|5050|3619
1668073500000|2022-11-10 09:45:00|5056|5056|5054|5053|5061|5060|5053|5052|2465
1668073800000|2022-11-10 09:50:00|5055|5054|5062|5060|5064|5062|5055|5054|2502
1668074100000|2022-11-10 09:55:00|5063|5061|5055|5054|5063|5062|5053|5052|2583
1668074400000|2022-11-10 10:00:00|5054|5053|5051|5050|5055|5053|5051|5049|3642
1668074700000|2022-11-10 10:05:00|5050|5048|5030|5028|5052|5051|5029|5027|5485
1668075000000|2022-11-10 10:10:00|5029|5026|5026|5025|5030|5028|5023|5021|4258
1668075300000|2022-11-10 10:15:00|5027|5026|4996.5|4995.5|5028|5026|4988|4987.5|11725
1668075600000|2022-11-10 10:20:00|4998|4996|4996.5|4995.5|5001|4999.5|4988.5|4987|7062
1668075900000|2022-11-10 10:25:00|4996|4995|5003|5001|5003|5001|4993|4991.5|5467
1668076200000|2022-11-10 10:30:00|5004|5002|5010|5009|5011|5009|5002|5001|4699
1668076500000|2022-11-10 10:35:00|5012|5010|5010|5009|5012|5010|5007|5005|2426
1668076800000|2022-11-10 10:40:00|5011|5010|5012|5011|5015|5014|5006|5005|3169
1668077100000|2022-11-10 10:45:00|5013|5012|5009|5007|5013|5012|5009|5007|2274
1668077400000|2022-11-10 10:50:00|5008|5006|5005|5003|5011|5010|5004|5002|2184
1668077700000|2022-11-10 10:55:00|5006|5004|5039|5038|5039|5038|5006|5004|2422
1668078000000|2022-11-10 11:00:00|5040|5037|5017|5015|5045|5043|4999.5|4998|12210
1668078300000|2022-11-10 11:05:00|5016|5016|5008|5007|5017|5016|5002|5000|4189
1668078600000|2022-11-10 11:10:00|5009|5008|5020|5019|5023|5022|5008|5007|3233
1668078900000|2022-11-10 11:15:00|5021|5020|5013|5012|5023|5022|5013|5012|4997
1668079200000|2022-11-10 11:20:00|5012|5011|5024|5023|5027|5025|5009|5008|5096
1668079500000|2022-11-10 11:25:00|5027|5025|5029|5028|5036|5034|5027|5025|46163
1668079800000|2022-11-10 11:30:00|5030|5029|5027|5025|5032|5031|5027|5025|3521
1668080100000|2022-11-10 11:35:00|5028|5027|5035|5034|5039|5037|5025|5024|3588
1668080400000|2022-11-10 11:40:00|5036|5033|5033|5032|5038|5036|5032|5031|3179
1668080700000|2022-11-10 11:45:00|5032|5031|5029|5028|5036|5035|5028|5027|2374
1668081000000|2022-11-10 11:50:00|5031|5030|5024|5023|5032|5031|5022|5020|5754
1668081300000|2022-11-10 11:55:00|5025|5024|5018|5017|5027|5025|5016|5014|3482
1668081600000|2022-11-10 12:00:00|5019|5018|5015|5014|5023|5022|5012|5011|4844
1668081900000|2022-11-10 12:05:00|5016|5012|5022|5021|5022|5021|5014|5012|5490
1668082200000|2022-11-10 12:10:00|5023|5022|5016|5015|5023|5022|5016|5014|3081
1668082500000|2022-11-10 12:15:00|5017|5014|5005|5003|5017|5015|5003|5002|3077
1668082800000|2022-11-10 12:20:00|5006|5004|5008|5007|5011|5009|5005|5004|2529
1668083100000|2022-11-10 12:25:00|5009|5008|5009|5008|5015|5014|5006|5005|2811
1668083400000|2022-11-10 12:30:00|5007|5006|5013|5012|5015|5013|5007|5006|3120
1668083700000|2022-11-10 12:35:00|5012|5011|5017|5016|5019|5017|5012|5011|1638
1668084000000|2022-11-10 12:40:00|5018|5017|5020|5018|5021|5020|5016|5015|2712
1668084300000|2022-11-10 12:45:00|5019|5019|5022|5021|5024|5022|5019|5018|2373
1668084600000|2022-11-10 12:50:00|5023|5022|5028|5026|5030|5028|5022|5022|4936
1668084900000|2022-11-10 12:55:00|5027|5027|5029|5028|5029|5028|5025|5024|2710
1668085200000|2022-11-10 13:00:00|5030|5029|5041|5040|5044|5043|5030|5029|3796
1668085500000|2022-11-10 13:05:00|5040|5038|5045|5044|5049|5048|5039|5037|6974
1668085800000|2022-11-10 13:10:00|5046|5043|5044|5043|5047|5046|5041|5040|2379
1668086100000|2022-11-10 13:15:00|5045|5044|5050|5049|5050|5049|5044|5043|1944
1668086400000|2022-11-10 13:20:00|5053|5051|5050|5048|5053|5051|5044|5042|2442
1668086700000|2022-11-10 13:25:00|5049|5047|5043|5041|5051|5050|5042|5039|2202
1668087000000|2022-11-10 13:30:00|5040|5038|5145|5141|5147|5144|5040|5038|19929
1668087300000|2022-11-10 13:35:00|5149|5142|5147|5144|5170|5167|5139|5136|13475
1668087600000|2022-11-10 13:40:00|5150|5147|5146|5144|5158|5155|5130|5128|9431
1668087900000|2022-11-10 13:45:00|5148|5145|5129|5126|5162|5159|5129|5126|7189
1668088200000|2022-11-10 13:50:00|5128|5124|5110|5107|5133|5131|5106|5104|6490
1668088500000|2022-11-10 13:55:00|5109|5108|5124|5121|5128|5125|5099|5096|6917
1668088800000|2022-11-10 14:00:00|5125|5122|5116|5114|5131|5130|5112|5110|4805
1668089100000|2022-11-10 14:05:00|5117|5115|5104|5102|5119|5116|5099|5097|6468
1668089400000|2022-11-10 14:10:00|5105|5103|5111|5109|5116|5114|5104|5102|5616
1668089700000|2022-11-10 14:15:00|5110|5107|5132|5131|5132|5131|5109|5107|4406
1668090000000|2022-11-10 14:20:00|5134|5130|5125|5123|5134|5132|5120|5119|4434
1668090300000|2022-11-10 14:25:00|5124|5124|5111|5110|5142|5140|5109|5107|9743
1668090600000|2022-11-10 14:30:00|5105|5109|5100|5099|5121|5119|5095|5094|10671
1668090900000|2022-11-10 14:35:00|5101|5100|5078|5076|5108|5106|5071|5069|11632
1668091200000|2022-11-10 14:40:00|5077|5075|5064|5062|5078|5077|5056|5054|23728
1668091500000|2022-11-10 14:45:00|5065|5063|5092|5090|5095|5093|5061|5059|12891
1668091800000|2022-11-10 14:50:00|5093|5091|5110|5108|5111|5109|5093|5091|8924
1668092100000|2022-11-10 14:55:00|5109|5109|5116|5114|5116|5115|5099|5097|6377
1668092400000|2022-11-10 15:00:00|5118|5116|5128|5126|5128|5126|5114|5112|10205
1668092700000|2022-11-10 15:05:00|5127|5125|5132|5130|5141|5139|5125|5124|11025
1668093000000|2022-11-10 15:10:00|5133|5131|5124|5122|5137|5136|5124|5122|11161
1668093300000|2022-11-10 15:15:00|5123|5121|5129|5127|5131|5130|5116|5115|10411
1668093600000|2022-11-10 15:20:00|5128|5126|5148|5146|5150|5149|5127|5126|11883
1668093900000|2022-11-10 15:25:00|5147|5147|5151|5149|5155|5153|5139|5137|15090
1668094200000|2022-11-10 15:30:00|5150|5148|5124|5122|5150|5149|5121|5120|49938
1668094500000|2022-11-10 15:35:00|5123|5121|5115|5114|5126|5125|5113|5112|4814
1668094800000|2022-11-10 15:40:00|5114|5113|5131|5130|5132|5130|5114|5113|9940
1668095100000|2022-11-10 15:45:00|5132|5131|5139|5138|5141|5139|5130|5129|99376
1668095400000|2022-11-10 15:50:00|5140|5139|5130|5129|5146|5145|5130|5129|6102
1668095700000|2022-11-10 15:55:00|5129|5128|5145|5144|5147|5146|5125|5124|8594
1668096000000|2022-11-10 16:00:00|5146|5145|5137|5136|5148|5146|5134|5133|217117
1668096300000|2022-11-10 16:05:00|5138|5137|5132|5131|5149|5147|5132|5131|8981
1668096600000|2022-11-10 16:10:00|5133|5132|5142|5141|5142|5141|5133|5131|12006
1668096900000|2022-11-10 16:15:00|5141|5140|5129|5128|5141|5140|5129|5128|51386
1668097200000|2022-11-10 16:20:00|5130|5129|5135|5134|5137|5136|5129|5128|9579
1668097500000|2022-11-10 16:25:00|5136|5135|5144|5142|5147|5146|5135|5135|12801
1668153600000|2022-11-11 08:00:00|5279|5277|5330|5326|5349|5346|5279|5276|23850
1668153900000|2022-11-11 08:05:00|5327|5323|5360|5358|5365|5363|5320|5315|61028
1668154200000|2022-11-11 08:10:00|5364|5362|5377|5375|5378|5377|5348|5346|24594
1668154500000|2022-11-11 08:15:00|5375|5372|5364|5362|5389|5387|5363|5362|13859
1668154800000|2022-11-11 08:20:00|5363|5360|5328|5326|5363|5360|5327|5325|12714
1668155100000|2022-11-11 08:25:00|5326|5325|5324|5323|5339|5336|5322|5320|16907
1668155400000|2022-11-11 08:30:00|5325|5324|5360|5358|5361|5360|5325|5324|31275
1668155700000|2022-11-11 08:35:00|5359|5354|5383|5381|5383|5381|5345|5343|46104
1668156000000|2022-11-11 08:40:00|5384|5382|5366|5363|5384|5383|5357|5353|8888
1668156300000|2022-11-11 08:45:00|5364|5361|5359|5356|5366|5364|5353|5351|6960
1668156600000|2022-11-11 08:50:00|5360|5357|5356|5354|5362|5360|5352|5350|11038
1668156900000|2022-11-11 08:55:00|5357|5355|5345|5343|5358|5356|5343|5340|4992
1668157200000|2022-11-11 09:00:00|5344|5342|5328|5326|5347|5345|5327|5324|4868
1668157500000|2022-11-11 09:05:00|5330|5329|5337|5335|5338|5336|5327|5326|5127
1668157800000|2022-11-11 09:10:00|5340|5338|5327|5325|5344|5342|5326|5325|3498
1668158100000|2022-11-11 09:15:00|5329|5328|5333|5331|5339|5337|5328|5327|65646
1668158400000|2022-11-11 09:20:00|5335|5333|5342|5341|5346|5345|5330|5329|5703
1668158700000|2022-11-11 09:25:00|5341|5340|5336|5334|5344|5343|5334|5333|7254
1668159000000|2022-11-11 09:30:00|5338|5335|5340|5339|5344|5343|5333|5332|7535
1668159300000|2022-11-11 09:35:00|5339|5338|5360|5357|5361|5360|5338|5337|5632
1668159600000|2022-11-11 09:40:00|5359|5358|5348|5345|5362|5360|5343|5341|3642
1668159900000|2022-11-11 09:45:00|5347|5343|5359|5357|5361|5360|5344|5343|3188
1668160200000|2022-11-11 09:50:00|5360|5359|5351|5349|5365|5362|5350|5349|3571
1668160500000|2022-11-11 09:55:00|5350|5350|5358|5356|5358|5356|5350|5349|3742
1668160800000|2022-11-11 10:00:00|5359|5357|5363|5361|5368|5367|5355|5354|8811
1668161100000|2022-11-11 10:05:00|5362|5360|5357|5356|5363|5360|5353|5351|5249
1668161400000|2022-11-11 10:10:00|5358|5357|5366|5365|5366|5365|5356|5355|4007
1668161700000|2022-11-11 10:15:00|5367|5364|5378|5377|5380|5378|5364|5362|29857
1668162000000|2022-11-11 10:20:00|5379|5376|5363|5362|5379|5376|5363|5361|5365
1668162300000|2022-11-11 10:25:00|5364|5361|5350|5348|5369|5367|5349|5348|8025
1668162600000|2022-11-11 10:30:00|5349|5349|5362|5361|5367|5365|5347|5346|10235
1668162900000|2022-11-11 10:35:00|5360|5359|5368|5367|5368|5367|5359|5358|7069
1668163200000|2022-11-11 10:40:00|5365|5364|5367|5365|5371|5370|5361|5360|7016
1668163500000|2022-11-11 10:45:00|5366|5367|5371|5370|5371|5370|5366|5365|5466
1668163800000|2022-11-11 10:50:00|5372|5371|5388|5387|5388|5387|5371|5370|5563
1668164100000|2022-11-11 10:55:00|5386|5385|5383|5382|5388|5387|5379|5378|12874
1668164400000|2022-11-11 11:00:00|5382|5381|5373|5370|5382|5381|5365|5364|18653
1668164700000|2022-11-11 11:05:00|5371|5368|5376|5375|5380|5379|5367|5366|6508
1668165000000|2022-11-11 11:10:00|5378|5376|5378|5377|5381|5380|5371|5370|3768
1668165300000|2022-11-11 11:15:00|5379|5378|5389|5388|5389|5388|5375|5373|4142
1668165600000|2022-11-11 11:20:00|5388|5387|5385|5384|5388|5388|5380|5379|2999
1668165900000|2022-11-11 11:25:00|5387|5386|5379|5378|5387|5386|5378|5377|6249
1668166200000|2022-11-11 11:30:00|5378|5377|5374|5373|5381|5379|5374|5373|7125
1668166500000|2022-11-11 11:35:00|5375|5374|5376|5375|5380|5378|5375|5374|163325
1668166800000|2022-11-11 11:40:00|5377|5376|5379|5378|5380|5379|5371|5370|3551
1668167100000|2022-11-11 11:45:00|5380|5379|5374|5373|5380|5379|5374|5373|9046
1668167400000|2022-11-11 11:50:00|5375|5374|5374|5373|5376|5375|5370|5369|4227
1668167700000|2022-11-11 11:55:00|5373|5372|5367|5366|5374|5373|5365|5364|5829
1668168000000|2022-11-11 12:00:00|5366|5365|5365|5364|5368|5367|5359|5358|6316
1668168300000|2022-11-11 12:05:00|5367|5365|5373|5372|5378|5377|5365|5363|5547
1668168600000|2022-11-11 12:10:00|5372|5370|5377|5375|5380|5379|5370|5369|6613
1668168900000|2022-11-11 12:15:00|5376|5376|5375|5374|5377|5376|5373|5372|7956
1668169200000|2022-11-11 12:20:00|5376|5375|5364|5363|5376|5375|5364|5362|4609
1668169500000|2022-11-11 12:25:00|5365|5364|5367|5366|5371|5369|5365|5364|2801
1668169800000|2022-11-11 12:30:00|5366|5365|5383|5381|5383|5381|5365|5364|4157
1668170100000|2022-11-11 12:35:00|5382|5379|5383|5382|5386|5385|5379|5378|6612
1668170400000|2022-11-11 12:40:00|5384|5383|5387|5386|5387|5386|5384|5383|3298
1668170700000|2022-11-11 12:45:00|5388|5385|5390|5389|5392|5391|5386|5385|5288
1668171000000|2022-11-11 12:50:00|5392|5391|5397|5396|5398|5396|5392|5391|8355
1668171300000|2022-11-11 12:55:00|5396|5395|5398|5397|5398|5397|5393|5392|4693
1668171600000|2022-11-11 13:00:00|5399|5398|5391|5390|5400|5399|5388|5387|5886
1668171900000|2022-11-11 13:05:00|5393|5389|5397|5396|5399|5398|5393|5389|12372
1668172200000|2022-11-11 13:10:00|5396|5395|5396|5395|5403|5402|5396|5395|5885
1668172500000|2022-11-11 13:15:00|5397|5396|5405|5404|5405|5404|5396|5395|2699
1668172800000|2022-11-11 13:20:00|5406|5405|5408|5407|5408|5407|5404|5402|3158
1668173100000|2022-11-11 13:25:00|5409|5408|5410|5409|5415|5414|5405|5404|4618
1668173400000|2022-11-11 13:30:00|5411|5408|5416|5415|5417|5416|5409|5408|4681
1668173700000|2022-11-11 13:35:00|5415|5414|5402|5400|5415|5414|5401|5400|11063
1668174000000|2022-11-11 13:40:00|5401|5401|5410|5409|5413|5412|5401|5400|3543
1668174300000|2022-11-11 13:45:00|5411|5410|5419|5418|5419|5418|5410|5409|7330
1668174600000|2022-11-11 13:50:00|5418|5417|5416|5414|5418|5417|5410|5408|5030
1668174900000|2022-11-11 13:55:00|5417|5415|5415|5414|5421|5420|5415|5414|6671
1668175200000|2022-11-11 14:00:00|5414|5413|5421|5420|5422|5421|5412|5411|9436
1668175500000|2022-11-11 14:05:00|5420|5419|5419|5418|5426|5425|5419|5417|6977
1668175800000|2022-11-11 14:10:00|5418|5417|5416|5415|5420|5418|5414|5413|7018
1668176100000|2022-11-11 14:15:00|5417|5416|5397|5396|5417|5416|5396|5395|8883
1668176400000|2022-11-11 14:20:00|5398|5397|5399|5398|5401|5400|5396|5395|8444
1668176700000|2022-11-11 14:25:00|5398|5397|5413|5411|5418|5416|5396|5395|11080
1668177000000|2022-11-11 14:30:00|5414|5412|5437|5435|5437|5435|5406|5405|26497
1668177300000|2022-11-11 14:35:00|5438|5436|5420|5419|5440|5438|5411|5409|15590
1668177600000|2022-11-11 14:40:00|5421|5420|5435|5434|5441|5439|5416|5415|14703
1668177900000|2022-11-11 14:45:00|5436|5433|5436|5435|5440|5439|5426|5425|11241
1668178200000|2022-11-11 14:50:00|5437|5436|5442|5441|5443|5441|5422|5421|13848
1668178500000|2022-11-11 14:55:00|5441|5440|5462|5459|5462|5459|5433|5431|12178
1668178800000|2022-11-11 15:00:00|5455|5451|5464|5462|5471|5470|5436|5433|18892
1668179100000|2022-11-11 15:05:00|5465|5464|5458|5456|5471|5470|5451|5450|16917
1668179400000|2022-11-11 15:10:00|5457|5455|5466|5465|5467|5466|5455|5454|24810
1668179700000|2022-11-11 15:15:00|5467|5468|5471|5469|5473|5472|5461|5460|8184
1668180000000|2022-11-11 15:20:00|5470|5470|5476|5475|5482|5481|5469|5467|9492
1668180300000|2022-11-11 15:25:00|5475|5474|5479|5477|5482|5481|5474|5473|13756
1668180600000|2022-11-11 15:30:00|5480|5478|5459|5458|5482|5481|5458|5457|11233
1668180900000|2022-11-11 15:35:00|5460|5459|5446|5445|5464|5463|5445|5444|8039
1668181200000|2022-11-11 15:40:00|5447|5446|5439|5438|5449|5447|5430|5428|10243
1668181500000|2022-11-11 15:45:00|5440|5437|5437|5436|5446|5445|5435|5433|11905
1668181800000|2022-11-11 15:50:00|5438|5437|5445|5444|5448|5447|5437|5437|7987
1668182100000|2022-11-11 15:55:00|5444|5443|5434|5433|5445|5444|5432|5431|6303
1668182400000|2022-11-11 16:00:00|5435|5434|5423|5422|5445|5443|5422|5421|15161
1668182700000|2022-11-11 16:05:00|5422|5421|5391|5390|5425|5424|5389|5388|12118
1668183000000|2022-11-11 16:10:00|5392|5391|5381|5379|5398|5397|5381|5379|15263
1668183300000|2022-11-11 16:15:00|5380|5377|5398|5397|5398|5397|5376|5375|17789
1668183600000|2022-11-11 16:20:00|5399|5398|5398|5397|5402|5401|5395|5394|17712
1668183900000|2022-11-11 16:25:00|5399|5398|5388|5386|5403|5402|5388|5386|19839
1668412800000|2022-11-14 08:00:00|5410|5403|5434|5432|5443|5438|5404|5399|10672
1668413100000|2022-11-14 08:05:00|5438|5434|5434|5431|5450|5446|5430|5427|12607
1668413400000|2022-11-14 08:10:00|5428|5425|5445|5442|5454|5453|5417|5413|12213
1668413700000|2022-11-14 08:15:00|5441|5438|5427|5424|5445|5443|5426|5423|4400
1668414000000|2022-11-14 08:20:00|5423|5422|5411|5409|5429|5427|5410|5408|5928
1668414300000|2022-11-14 08:25:00|5409|5407|5394|5392|5410|5408|5392|5390|5589
1668414600000|2022-11-14 08:30:00|5391|5390|5368|5366|5396|5393|5362|5360|9050
1668414900000|2022-11-14 08:35:00|5367|5364|5385|5383|5388|5386|5361|5359|6135
1668415200000|2022-11-14 08:40:00|5384|5380|5384|5382|5389|5387|5376|5374|3423
1668415500000|2022-11-14 08:45:00|5387|5384|5382|5380|5387|5386|5378|5376|4698
1668415800000|2022-11-14 08:50:00|5381|5379|5385|5383|5385|5384|5371|5370|2972
1668416100000|2022-11-14 08:55:00|5384|5382|5388|5387|5393|5392|5382|5380|3512
1668416400000|2022-11-14 09:00:00|5387|5386|5369|5368|5387|5386|5367|5366|6578
1668416700000|2022-11-14 09:05:00|5368|5367|5392|5390|5392|5390|5366|5364|4002
1668417000000|2022-11-14 09:10:00|5393|5391|5385|5384|5398|5396|5385|5384|4551
1668417300000|2022-11-14 09:15:00|5384|5383|5365|5363|5384|5383|5365|5363|2556
1668417600000|2022-11-14 09:20:00|5364|5362|5368|5367|5371|5369|5363|5362|9043
1668417900000|2022-11-14 09:25:00|5367|5366|5359|5357|5370|5369|5355|5354|5971
1668418200000|2022-11-14 09:30:00|5358|5358|5364|5362|5373|5372|5357|5356|4233
1668418500000|2022-11-14 09:35:00|5366|5363|5361|5359|5367|5366|5357|5356|2333
1668418800000|2022-11-14 09:40:00|5362|5361|5360|5358|5362|5361|5352|5350|2983
1668419100000|2022-11-14 09:45:00|5359|5357|5352|5350|5360|5358|5349|5348|2136
1668419400000|2022-11-14 09:50:00|5350|5351|5351|5349|5352|5351|5345|5343|4341
1668419700000|2022-11-14 09:55:00|5349|5347|5342|5341|5349|5348|5337|5336|3364
1668420000000|2022-11-14 10:00:00|5341|5340|5332|5331|5341|5340|5331|5329|5821
1668420300000|2022-11-14 10:05:00|5333|5332|5322|5320|5334|5333|5320|5318|10148
1668420600000|2022-11-14 10:10:00|5321|5321|5320|5318|5328|5327|5317|5316|6427
1668420900000|2022-11-14 10:15:00|5319|5319|5312|5311|5321|5320|5309|5307|5460
1668421200000|2022-11-14 10:20:00|5313|5310|5326|5325|5329|5328|5313|5310|5786
1668421500000|2022-11-14 10:25:00|5325|5324|5321|5320|5330|5329|5321|5320|5105
1668421800000|2022-11-14 10:30:00|5322|5321|5315|5314|5322|5321|5312|5311|5225
1668422100000|2022-11-14 10:35:00|5316|5315|5314|5312|5319|5318|5313|5312|6946
1668422400000|2022-11-14 10:40:00|5315|5314|5323|5322|5325|5323|5315|5313|4858
1668422700000|2022-11-14 10:45:00|5322|5321|5319|5318|5323|5322|5319|5318|2331
1668423000000|2022-11-14 10:50:00|5318|5317|5319|5318|5320|5319|5316|5315|1968
1668423300000|2022-11-14 10:55:00|5317|5316|5324|5323|5328|5326|5316|5314|5510
1668423600000|2022-11-14 11:00:00|5325|5324|5320|5319|5327|5326|5320|5319|1749
1668423900000|2022-11-14 11:05:00|5321|5320|5328|5327|5331|5330|5321|5319|4460
1668424200000|2022-11-14 11:10:00|5327|5326|5321|5319|5328|5327|5320|5319|2831
1668424500000|2022-11-14 11:15:00|5322|5320|5321|5320|5324|5323|5318|5317|1147
1668424800000|2022-11-14 11:20:00|5322|5321|5318|5316|5323|5322|5317|5316|3373
1668425100000|2022-11-14 11:25:00|5317|5317|5316|5315|5318|5317|5316|5315|2348
1668425400000|2022-11-14 11:30:00|5317|5316|5318|5317|5319|5318|5315|5314|7311
1668425700000|2022-11-14 11:35:00|5319|5318|5326|5325|5330|5329|5319|5318|26347
1668426000000|2022-11-14 11:40:00|5327|5326|5334|5333|5337|5335|5327|5325|2478
1668426300000|2022-11-14 11:45:00|5336|5335|5333|5331|5340|5339|5331|5330|4555
1668426600000|2022-11-14 11:50:00|5330|5329|5331|5329|5332|5331|5329|5327|2321
1668426900000|2022-11-14 11:55:00|5330|5330|5335|5334|5335|5334|5328|5327|6723
1668427200000|2022-11-14 12:00:00|5334|5333|5335|5333|5342|5341|5333|5332|3908
1668427500000|2022-11-14 12:05:00|5333|5332|5334|5333|5338|5337|5332|5330|2616
1668427800000|2022-11-14 12:10:00|5335|5332|5329|5328|5335|5332|5327|5326|3129
1668428100000|2022-11-14 12:15:00|5330|5329|5334|5333|5335|5334|5326|5325|3153
1668428400000|2022-11-14 12:20:00|5333|5331|5333|5331|5335|5334|5332|5331|2243
1668428700000|2022-11-14 12:25:00|5334|5332|5343|5342|5345|5343|5333|5332|4312
1668429000000|2022-11-14 12:30:00|5344|5341|5338|5336|5346|5345|5338|5336|4330
1668429300000|2022-11-14 12:35:00|5337|5337|5330|5328|5337|5337|5328|5326|3387
1668429600000|2022-11-14 12:40:00|5331|5329|5338|5337|5339|5338|5331|5329|4081
1668429900000|2022-11-14 12:45:00|5339|5338|5342|5341|5343|5342|5337|5336|4811
1668430200000|2022-11-14 12:50:00|5343|5342|5345|5344|5348|5347|5342|5341|3675
1668430500000|2022-11-14 12:55:00|5347|5346|5355|5354|5355|5354|5347|5346|3182
1668430800000|2022-11-14 13:00:00|5354|5353|5339|5338|5355|5353|5339|5338|5999
1668431100000|2022-11-14 13:05:00|5338|5336|5334|5333|5338|5337|5329|5328|3880
1668431400000|2022-11-14 13:10:00|5333|5332|5335|5333|5338|5336|5331|5330|2762
1668431700000|2022-11-14 13:15:00|5336|5334|5349|5347|5349|5348|5336|5334|3218
1668432000000|2022-11-14 13:20:00|5348|5346|5343|5342|5349|5348|5343|5342|3722
1668432300000|2022-11-14 13:25:00|5342|5341|5343|5342|5345|5344|5340|5339|4519
1668432600000|2022-11-14 13:30:00|5344|5341|5339|5338|5344|5341|5334|5332|3014
1668432900000|2022-11-14 13:35:00|5340|5337|5344|5343|5346|5345|5338|5337|2563
1668433200000|2022-11-14 13:40:00|5345|5344|5333|5332|5346|5345|5332|5330|4344
1668433500000|2022-11-14 13:45:00|5334|5334|5325|5324|5336|5335|5325|5324|3823
1668433800000|2022-11-14 13:50:00|5326|5325|5330|5329|5332|5331|5323|5322|3794
1668434100000|2022-11-14 13:55:00|5329|5328|5333|5331|5335|5334|5328|5326|3670
1668434400000|2022-11-14 14:00:00|5334|5333|5337|5335|5337|5336|5331|5330|2604
1668434700000|2022-11-14 14:05:00|5335|5334|5339|5338|5340|5339|5333|5331|4788
1668435000000|2022-11-14 14:10:00|5340|5339|5334|5333|5342|5341|5332|5330|4477
1668435300000|2022-11-14 14:15:00|5333|5332|5337|5335|5338|5337|5333|5331|3912
1668435600000|2022-11-14 14:20:00|5336|5334|5335|5333|5338|5337|5332|5331|3274
1668435900000|2022-11-14 14:25:00|5336|5334|5338|5337|5338|5337|5333|5332|3550
1668436200000|2022-11-14 14:30:00|5339|5336|5349|5348|5362|5361|5331|5330|14185
1668436500000|2022-11-14 14:35:00|5348|5346|5361|5359|5364|5362|5338|5336|7299
1668436800000|2022-11-14 14:40:00|5360|5360|5361|5360|5361|5360|5350|5349|11919
1668437100000|2022-11-14 14:45:00|5359|5358|5381|5380|5383|5381|5358|5357|974394
1668437400000|2022-11-14 14:50:00|5382|5379|5362|5361|5383|5382|5359|5357|9941
1668437700000|2022-11-14 14:55:00|5363|5362|5382|5381|5391|5390|5362|5361|34211
1668438000000|2022-11-14 15:00:00|5380|5378|5403|5402|5405|5404|5378|5376|18481
1668438300000|2022-11-14 15:05:00|5404|5403|5405|5403|5410|5409|5394|5392|28920
1668438600000|2022-11-14 15:10:00|5403|5402|5404|5402|5406|5404|5391|5390|15137
1668438900000|2022-11-14 15:15:00|5403|5401|5408|5407|5416|5415|5401|5400|10890
1668439200000|2022-11-14 15:20:00|5409|5408|5420|5419|5428|5427|5408|5406|11746
1668439500000|2022-11-14 15:25:00|5421|5420|5412|5411|5422|5421|5406|5405|13231
1668439800000|2022-11-14 15:30:00|5411|5410|5406|5405|5413|5412|5404|5402|14368
1668440100000|2022-11-14 15:35:00|5407|5406|5402|5401|5408|5406|5400|5399|11556
1668440400000|2022-11-14 15:40:00|5403|5402|5401|5400|5409|5408|5401|5399|7287
1668440700000|2022-11-14 15:45:00|5400|5399|5400|5399|5400|5400|5394|5393|5093
1668441000000|2022-11-14 15:50:00|5399|5398|5409|5408|5410|5409|5399|5398|5743
1668441300000|2022-11-14 15:55:00|5410|5409|5416|5415|5416|5415|5409|5407|6051
1668441600000|2022-11-14 16:00:00|5417|5416|5406|5405|5420|5419|5405|5404|9704
1668441900000|2022-11-14 16:05:00|5407|5406|5410|5409|5412|5411|5402|5401|7103
1668442200000|2022-11-14 16:10:00|5411|5410|5401|5400|5413|5412|5397|5396|8348
1668442500000|2022-11-14 16:15:00|5400|5399|5396|5394|5401|5399|5391|5390|8621
1668442800000|2022-11-14 16:20:00|5395|5395|5404|5403|5407|5406|5393|5392|13845
1668443100000|2022-11-14 16:25:00|5403|5402|5408|5406|5408|5407|5399|5397|10445
1668499200000|2022-11-15 08:00:00|5440|5434|5446|5444|5464|5459|5435|5431|12592
1668499500000|2022-11-15 08:05:00|5445|5442|5427|5424|5450|5446|5426|5422|6321
1668499800000|2022-11-15 08:10:00|5426|5422|5416|5414|5427|5423|5414|5411|3507
1668500100000|2022-11-15 08:15:00|5414|5411|5413|5411|5416|5414|5404|5401|5023
1668500400000|2022-11-15 08:20:00|5414|5412|5416|5413|5421|5419|5410|5408|3111
1668500700000|2022-11-15 08:25:00|5419|5414|5416|5415|5425|5423|5413|5411|4072
1668501000000|2022-11-15 08:30:00|5415|5413|5422|5420|5423|5421|5411|5409|4221
1668501300000|2022-11-15 08:35:00|5420|5419|5429|5427|5431|5429|5419|5418|3022
1668501600000|2022-11-15 08:40:00|5428|5426|5410|5408|5428|5426|5409|5408|5076
1668501900000|2022-11-15 08:45:00|5409|5409|5435|5432|5435|5432|5409|5409|3605
1668502200000|2022-11-15 08:50:00|5436|5434|5429|5427|5436|5434|5417|5416|3814
1668502500000|2022-11-15 08:55:00|5431|5429|5419|5416|5434|5432|5416|5414|2439
1668502800000|2022-11-15 09:00:00|5418|5415|5431|5429|5432|5430|5411|5409|3288
1668503100000|2022-11-15 09:05:00|5430|5428|5424|5422|5438|5435|5421|5419|3416
1668503400000|2022-11-15 09:10:00|5425|5423|5428|5426|5433|5432|5422|5421|2598
1668503700000|2022-11-15 09:15:00|5427|5425|5417|5415|5428|5426|5415|5413|4116
1668504000000|2022-11-15 09:20:00|5416|5412|5408|5407|5416|5413|5406|5404|1933
1668504300000|2022-11-15 09:25:00|5406|5405|5399|5398|5409|5407|5397|5395|2288
1668504600000|2022-11-15 09:30:00|5398|5396|5403|5402|5406|5405|5397|5395|2706
1668504900000|2022-11-15 09:35:00|5404|5401|5407|5406|5410|5409|5404|5401|2901
1668505200000|2022-11-15 09:40:00|5406|5405|5414|5413|5418|5417|5405|5403|2690
1668505500000|2022-11-15 09:45:00|5412|5410|5407|5405|5414|5412|5403|5401|5546
1668505800000|2022-11-15 09:50:00|5408|5406|5418|5416|5419|5417|5405|5403|1843
1668506100000|2022-11-15 09:55:00|5419|5417|5418|5415|5424|5423|5417|5415|2084
1668506400000|2022-11-15 10:00:00|5417|5420|5412|5410|5427|5420|5409|5407|2705
1668506700000|2022-11-15 10:05:00|5411|5411|5403|5401|5412|5411|5401|5399|2701
1668507000000|2022-11-15 10:10:00|5402|5399|5414|5412|5415|5413|5400|5398|2080
1668507300000|2022-11-15 10:15:00|5415|5413|5418|5416|5421|5418|5415|5413|1798
1668507600000|2022-11-15 10:20:00|5417|5415|5405|5403|5418|5416|5404|5402|4326
1668507900000|2022-11-15 10:25:00|5407|5404|5406|5405|5407|5406|5400|5399|2623
1668508200000|2022-11-15 10:30:00|5405|5404|5401|5399|5406|5404|5396|5394|2220
1668508500000|2022-11-15 10:35:00|5400|5398|5410|5408|5410|5408|5400|5398|1642
1668508800000|2022-11-15 10:40:00|5411|5409|5411|5410|5412|5411|5407|5405|1929
1668509100000|2022-11-15 10:45:00|5410|5409|5414|5413|5418|5416|5406|5405|2208
1668509400000|2022-11-15 10:50:00|5417|5415|5415|5414|5418|5416|5412|5410|3677
1668509700000|2022-11-15 10:55:00|5413|5411|5407|5406|5413|5412|5405|5404|2573
1668510000000|2022-11-15 11:00:00|5408|5407|5411|5409|5413|5412|5408|5406|3620
1668510300000|2022-11-15 11:05:00|5412|5410|5415|5413|5415|5413|5412|5410|1502
1668510600000|2022-11-15 11:10:00|5414|5414|5410|5409|5415|5414|5408|5407|2621
1668510900000|2022-11-15 11:15:00|5411|5410|5409|5407|5412|5410|5404|5402|2699
1668511200000|2022-11-15 11:20:00|5410|5408|5405|5404|5411|5410|5405|5404|1754
1668511500000|2022-11-15 11:25:00|5406|5405|5411|5409|5414|5413|5404|5402|3077
1668511800000|2022-11-15 11:30:00|5410|5411|5405|5404|5413|5411|5404|5402|3367
1668512100000|2022-11-15 11:35:00|5406|5403|5409|5408|5409|5408|5405|5403|2513
1668512400000|2022-11-15 11:40:00|5408|5407|5406|5404|5410|5409|5404|5403|2954
1668512700000|2022-11-15 11:45:00|5407|5405|5406|5405|5408|5407|5402|5400|2947
1668513000000|2022-11-15 11:50:00|5405|5404|5407|5405|5411|5409|5402|5401|1853
1668513300000|2022-11-15 11:55:00|5406|5404|5408|5406|5408|5407|5401|5399|3489
1668513600000|2022-11-15 12:00:00|5407|5405|5408|5406|5411|5410|5405|5403|3834
1668513900000|2022-11-15 12:05:00|5407|5404|5407|5405|5414|5412|5404|5402|2898
1668514200000|2022-11-15 12:10:00|5408|5406|5407|5405|5409|5407|5404|5402|2108
1668514500000|2022-11-15 12:15:00|5406|5404|5416|5415|5416|5415|5405|5404|5158
1668514800000|2022-11-15 12:20:00|5415|5414|5415|5413|5417|5416|5411|5410|1592
1668515100000|2022-11-15 12:25:00|5416|5414|5416|5415|5418|5416|5414|5413|2264
1668515400000|2022-11-15 12:30:00|5417|5416|5423|5422|5424|5422|5416|5415|3920
1668515700000|2022-11-15 12:35:00|5424|5421|5418|5417|5425|5423|5418|5417|3987
1668516000000|2022-11-15 12:40:00|5419|5418|5420|5419|5421|5420|5418|5417|2760
1668516300000|2022-11-15 12:45:00|5419|5418|5419|5418|5425|5423|5419|5418|3926
1668516600000|2022-11-15 12:50:00|5420|5419|5421|5420|5422|5421|5418|5416|2029
1668516900000|2022-11-15 12:55:00|5422|5421|5432|5430|5433|5431|5422|5421|3464
1668517200000|2022-11-15 13:00:00|5433|5431|5448|5447|5448|5447|5433|5431|2802
1668517500000|2022-11-15 13:05:00|5449|5446|5458|5456|5459|5458|5445|5444|4100
1668517800000|2022-11-15 13:10:00|5457|5454|5445|5444|5458|5454|5444|5443|3005
1668518100000|2022-11-15 13:15:00|5446|5445|5446|5445|5453|5451|5446|5444|2979
1668518400000|2022-11-15 13:20:00|5445|5444|5449|5448|5450|5448|5443|5441|2962
1668518700000|2022-11-15 13:25:00|5450|5449|5448|5446|5453|5451|5447|5445|1624
1668519000000|2022-11-15 13:30:00|5445|5444|5470|5469|5479|5477|5443|5441|5930
1668519300000|2022-11-15 13:35:00|5471|5468|5456|5454|5473|5470|5454|5452|5561
1668519600000|2022-11-15 13:40:00|5455|5455|5437|5435|5457|5455|5428|5426|6252
1668519900000|2022-11-15 13:45:00|5438|5436|5437|5435|5446|5444|5433|5431|5178
1668520200000|2022-11-15 13:50:00|5436|5436|5443|5442|5446|5444|5426|5423|2802
1668520500000|2022-11-15 13:55:00|5444|5443|5444|5443|5448|5446|5440|5438|3612
1668520800000|2022-11-15 14:00:00|5445|5444|5433|5431|5445|5444|5427|5425|3761
1668521100000|2022-11-15 14:05:00|5432|5429|5449|5447|5451|5449|5429|5427|3610
1668521400000|2022-11-15 14:10:00|5451|5446|5439|5438|5451|5449|5438|5436|3467
1668521700000|2022-11-15 14:15:00|5440|5439|5440|5438|5442|5440|5435|5433|4178
1668522000000|2022-11-15 14:20:00|5439|5439|5445|5443|5445|5443|5435|5433|5302
1668522300000|2022-11-15 14:25:00|5444|5444|5442|5440|5449|5447|5441|5439|8272
1668522600000|2022-11-15 14:30:00|5437|5436|5450|5449|5450|5449|5430|5429|21804
1668522900000|2022-11-15 14:35:00|5451|5451|5438|5436|5458|5457|5432|5429|15470
1668523200000|2022-11-15 14:40:00|5439|5438|5436|5434|5444|5443|5428|5427|12741
1668523500000|2022-11-15 14:45:00|5434|5432|5431|5429|5434|5432|5416|5415|11158
1668523800000|2022-11-15 14:50:00|5430|5426|5430|5429|5436|5434|5424|5423|11272
1668524100000|2022-11-15 14:55:00|5431|5430|5444|5442|5444|5442|5430|5429|7691
1668524400000|2022-11-15 15:00:00|5445|5443|5436|5434|5446|5444|5432|5430|7842
1668524700000|2022-11-15 15:05:00|5437|5435|5444|5442|5444|5442|5431|5430|8889
1668525000000|2022-11-15 15:10:00|5443|5441|5445|5443|5447|5446|5436|5435|9521
1668525300000|2022-11-15 15:15:00|5446|5444|5448|5446|5459|5457|5446|5443|10229
1668525600000|2022-11-15 15:20:00|5447|5445|5460|5459|5464|5462|5445|5443|9560
1668525900000|2022-11-15 15:25:00|5461|5460|5455|5454|5462|5460|5453|5452|8409
1668526200000|2022-11-15 15:30:00|5456|5455|5457|5455|5457|5456|5450|5448|8813
1668526500000|2022-11-15 15:35:00|5456|5454|5442|5441|5458|5456|5441|5440|6133
1668526800000|2022-11-15 15:40:00|5441|5440|5446|5445|5449|5447|5437|5436|6924
1668527100000|2022-11-15 15:45:00|5447|5446|5437|5436|5448|5447|5434|5432|7502
1668527400000|2022-11-15 15:50:00|5436|5435|5445|5444|5445|5444|5432|5430|6388
1668527700000|2022-11-15 15:55:00|5446|5445|5450|5448|5457|5455|5442|5441|10184
1668528000000|2022-11-15 16:00:00|5449|5447|5454|5453|5457|5455|5445|5444|7522
1668528300000|2022-11-15 16:05:00|5456|5454|5456|5455|5461|5460|5455|5453|10232
1668528600000|2022-11-15 16:10:00|5458|5456|5451|5450|5461|5459|5448|5446|7883
1668528900000|2022-11-15 16:15:00|5453|5451|5460|5458|5462|5461|5451|5449|7996
1668529200000|2022-11-15 16:20:00|5462|5459|5467|5466|5469|5468|5460|5459|13539
1668529500000|2022-11-15 16:25:00|5469|5467|5462|5461|5476|5475|5461|5460|10815
1668585600000|2022-11-16 08:00:00|5473|5454|5477|5474|5500|5496|5461|5448|14594
1668585900000|2022-11-16 08:05:00|5479|5473|5481|5479|5491|5487|5471|5468|6516
1668586200000|2022-11-16 08:10:00|5480|5476|5478|5477|5486|5483|5471|5468|6863
1668586500000|2022-11-16 08:15:00|5477|5476|5484|5482|5484|5483|5474|5473|3596
1668586800000|2022-11-16 08:20:00|5485|5483|5466|5464|5488|5487|5466|5464|2380
1668587100000|2022-11-16 08:25:00|5464|5462|5451|5449|5464|5462|5445|5444|3544
1668587400000|2022-11-16 08:30:00|5452|5451|5456|5453|5456|5455|5445|5443|8227
1668587700000|2022-11-16 08:35:00|5455|5454|5462|5460|5464|5462|5449|5447|3466
1668588000000|2022-11-16 08:40:00|5461|5461|5473|5471|5479|5476|5458|5455|2370
1668588300000|2022-11-16 08:45:00|5474|5472|5470|5469|5474|5472|5463|5461|2598
1668588600000|2022-11-16 08:50:00|5472|5468|5473|5472|5474|5472|5469|5468|2610
1668588900000|2022-11-16 08:55:00|5474|5473|5463|5461|5479|5477|5463|5461|1434
1668589200000|2022-11-16 09:00:00|5466|5462|5466|5464|5468|5466|5459|5457|2567
1668589500000|2022-11-16 09:05:00|5464|5463|5453|5452|5464|5463|5450|5449|2219
1668589800000|2022-11-16 09:10:00|5452|5451|5457|5456|5461|5460|5451|5450|1714
1668590100000|2022-11-16 09:15:00|5458|5458|5459|5457|5460|5458|5455|5453|1446
1668590400000|2022-11-16 09:20:00|5458|5456|5465|5464|5466|5465|5457|5455|1879
1668590700000|2022-11-16 09:25:00|5466|5463|5462|5461|5466|5465|5458|5457|1839
1668591000000|2022-11-16 09:30:00|5461|5460|5464|5463|5465|5463|5457|5456|4568
1668591300000|2022-11-16 09:35:00|5463|5462|5462|5461|5465|5464|5458|5457|2165
1668591600000|2022-11-16 09:40:00|5463|5462|5463|5462|5472|5471|5462|5460|3114
1668591900000|2022-11-16 09:45:00|5462|5461|5467|5465|5469|5467|5457|5455|3907
1668592200000|2022-11-16 09:50:00|5466|5463|5460|5459|5467|5463|5452|5451|2072
1668592500000|2022-11-16 09:55:00|5459|5458|5447|5445|5460|5458|5447|5445|2701
1668592800000|2022-11-16 10:00:00|5448|5447|5442|5440|5448|5447|5438|5437|3669
1668593100000|2022-11-16 10:05:00|5441|5438|5436|5434|5441|5439|5436|5434|2330
1668593400000|2022-11-16 10:10:00|5435|5435|5446|5444|5450|5449|5435|5435|3320
1668593700000|2022-11-16 10:15:00|5445|5442|5443|5442|5446|5444|5441|5439|16672
1668594000000|2022-11-16 10:20:00|5442|5441|5434|5433|5445|5443|5434|5432|3165
1668594300000|2022-11-16 10:25:00|5435|5432|5434|5433|5436|5435|5431|5430|5101
1668594600000|2022-11-16 10:30:00|5435|5434|5435|5434|5442|5440|5432|5431|5356
1668594900000|2022-11-16 10:35:00|5434|5433|5427|5426|5434|5433|5425|5423|2373
1668595200000|2022-11-16 10:40:00|5426|5425|5428|5427|5428|5427|5422|5421|3336
1668595500000|2022-11-16 10:45:00|5429|5426|5434|5432|5434|5433|5429|5426|1815
1668595800000|2022-11-16 10:50:00|5433|5431|5432|5431|5434|5433|5431|5429|1828
1668596100000|2022-11-16 10:55:00|5433|5432|5427|5426|5433|5432|5427|5426|2095
1668596400000|2022-11-16 11:00:00|5428|5427|5415|5414|5429|5428|5414|5413|1627
1668596700000|2022-11-16 11:05:00|5414|5413|5402|5400|5414|5413|5397|5395|4813
1668597000000|2022-11-16 11:10:00|5401|5399|5403|5402|5403|5402|5397|5395|2342
1668597300000|2022-11-16 11:15:00|5404|5403|5403|5402|5407|5406|5400|5399|2193
1668597600000|2022-11-16 11:20:00|5402|5401|5404|5403|5406|5405|5401|5400|1853
1668597900000|2022-11-16 11:25:00|5405|5404|5402|5401|5405|5404|5401|5400|4471
1668598200000|2022-11-16 11:30:00|5401|5400|5393|5392|5401|5400|5387|5386|4995
1668598500000|2022-11-16 11:35:00|5395|5393|5396|5394|5397|5395|5392|5390|1804
1668598800000|2022-11-16 11:40:00|5397|5396|5399|5398|5399|5398|5394|5393|2311
1668599100000|2022-11-16 11:45:00|5400|5399|5410|5407|5410|5407|5400|5399|2204
1668599400000|2022-11-16 11:50:00|5409|5408|5403|5402|5411|5409|5402|5401|2049
1668599700000|2022-11-16 11:55:00|5405|5401|5411|5410|5412|5410|5404|5401|4030
1668600000000|2022-11-16 12:00:00|5410|5409|5408|5406|5412|5410|5402|5401|3784
1668600300000|2022-11-16 12:05:00|5407|5405|5400|5399|5407|5405|5399|5398|2692
1668600600000|2022-11-16 12:10:00|5399|5398|5396|5395|5400|5399|5396|5395|1907
1668600900000|2022-11-16 12:15:00|5397|5394|5398|5396|5398|5397|5394|5392|2752
1668601200000|2022-11-16 12:20:00|5400|5397|5401|5400|5403|5401|5397|5396|1680
1668601500000|2022-11-16 12:25:00|5402|5399|5396|5395|5402|5400|5394|5392|1531
1668601800000|2022-11-16 12:30:00|5395|5394|5412|5410|5415|5413|5394|5393|2382
1668602100000|2022-11-16 12:35:00|5411|5408|5405|5404|5411|5410|5401|5399|3221
1668602400000|2022-11-16 12:40:00|5404|5403|5404|5403|5406|5404|5403|5401|2113
1668602700000|2022-11-16 12:45:00|5406|5402|5409|5407|5409|5407|5403|5402|1333
1668603000000|2022-11-16 12:50:00|5408|5405|5403|5402|5408|5406|5400|5399|1893
1668603300000|2022-11-16 12:55:00|5402|5401|5411|5409|5414|5412|5402|5400|1819
1668603600000|2022-11-16 13:00:00|5412|5410|5399|5397|5414|5412|5399|5397|3798
1668603900000|2022-11-16 13:05:00|5400|5399|5404|5403|5407|5405|5397|5394|3412
1668604200000|2022-11-16 13:10:00|5403|5402|5398|5396|5406|5404|5398|5396|2228
1668604500000|2022-11-16 13:15:00|5399|5397|5400|5398|5403|5401|5396|5395|4109
1668604800000|2022-11-16 13:20:00|5402|5399|5395|5394|5403|5401|5395|5393|1441
1668605100000|2022-11-16 13:25:00|5396|5395|5399|5398|5401|5400|5396|5395|1457
1668605400000|2022-11-16 13:30:00|5400|5397|5388|5386|5404|5402|5379|5376|5385
1668605700000|2022-11-16 13:35:00|5387|5385|5393|5391|5398|5395|5387|5385|2152
1668606000000|2022-11-16 13:40:00|5395|5392|5394|5392|5397|5396|5388|5386|1540
1668606300000|2022-11-16 13:45:00|5393|5391|5396|5395|5405|5403|5393|5390|2580
1668606600000|2022-11-16 13:50:00|5395|5394|5384|5382|5397|5395|5380|5378|2661
1668606900000|2022-11-16 13:55:00|5385|5383|5388|5386|5391|5389|5381|5379|3579
1668607200000|2022-11-16 14:00:00|5389|5387|5392|5390|5395|5393|5386|5384|2270
1668607500000|2022-11-16 14:05:00|5391|5389|5399|5397|5399|5397|5391|5389|882
1668607800000|2022-11-16 14:10:00|5398|5396|5391|5389|5399|5398|5391|5389|1655
1668608100000|2022-11-16 14:15:00|5389|5388|5390|5389|5393|5391|5385|5383|1697
1668608400000|2022-11-16 14:20:00|5391|5390|5390|5388|5395|5393|5387|5385|1524
1668608700000|2022-11-16 14:25:00|5389|5387|5378|5376|5392|5390|5377|5375|2612
1668609000000|2022-11-16 14:30:00|5377|5375|5388|5386|5398|5397|5376|5374|6216
1668609300000|2022-11-16 14:35:00|5389|5387|5362|5361|5389|5387|5357|5355|7598
1668609600000|2022-11-16 14:40:00|5363|5362|5362|5360|5369|5367|5350|5348|6057
1668609900000|2022-11-16 14:45:00|5363|5361|5358|5357|5367|5365|5355|5353|7218
1668610200000|2022-11-16 14:50:00|5357|5356|5348|5347|5360|5358|5344|5342|7415
1668610500000|2022-11-16 14:55:00|5347|5345|5352|5351|5358|5356|5347|5345|6150
1668610800000|2022-11-16 15:00:00|5351|5350|5366|5364|5373|5370|5349|5347|8867
1668611100000|2022-11-16 15:05:00|5365|5363|5372|5371|5373|5371|5358|5356|4233
1668611400000|2022-11-16 15:10:00|5374|5372|5367|5365|5378|5376|5365|5363|5007
1668611700000|2022-11-16 15:15:00|5366|5364|5365|5363|5371|5369|5362|5361|4221
1668612000000|2022-11-16 15:20:00|5367|5364|5362|5361|5370|5369|5356|5355|5344
1668612300000|2022-11-16 15:25:00|5364|5362|5364|5362|5370|5368|5358|5356|8817
1668612600000|2022-11-16 15:30:00|5363|5363|5361|5360|5366|5364|5358|5356|7424
1668612900000|2022-11-16 15:35:00|5362|5361|5363|5361|5366|5365|5355|5354|9458
1668613200000|2022-11-16 15:40:00|5364|5362|5368|5367|5370|5369|5359|5357|7207
1668613500000|2022-11-16 15:45:00|5367|5365|5365|5364|5370|5368|5361|5359|2979
1668613800000|2022-11-16 15:50:00|5366|5365|5353|5351|5368|5366|5352|5351|4349
1668614100000|2022-11-16 15:55:00|5352|5352|5351|5350|5354|5353|5347|5345|5366
1668614400000|2022-11-16 16:00:00|5350|5348|5355|5354|5360|5359|5348|5346|8776
1668614700000|2022-11-16 16:05:00|5354|5353|5352|5351|5360|5358|5351|5350|4695
1668615000000|2022-11-16 16:10:00|5351|5350|5359|5357|5360|5359|5348|5347|7874
1668615300000|2022-11-16 16:15:00|5358|5358|5360|5358|5364|5363|5355|5354|10991
1668615600000|2022-11-16 16:20:00|5359|5357|5377|5375|5377|5375|5359|5357|7900
1668615900000|2022-11-16 16:25:00|5376|5376|5375|5373|5379|5378|5372|5370|9109
1668672000000|2022-11-17 08:00:00|5326|5312|5376|5372|5392|5386|5326|5312|9089
1668672300000|2022-11-17 08:05:00|5372|5373|5369|5367|5386|5382|5367|5362|9421
1668672600000|2022-11-17 08:10:00|5373|5369|5360|5358|5386|5383|5360|5358|6929
1668672900000|2022-11-17 08:15:00|5362|5359|5375|5372|5382|5380|5357|5355|4806
1668673200000|2022-11-17 08:20:00|5377|5375|5370|5369|5378|5376|5366|5364|3375
1668673500000|2022-11-17 08:25:00|5371|5373|5378|5375|5385|5383|5370|5369|5139
1668673800000|2022-11-17 08:30:00|5377|5376|5362|5359|5378|5376|5356|5354|1952
1668674100000|2022-11-17 08:35:00|5360|5358|5375|5374|5377|5374|5356|5354|2879
1668674400000|2022-11-17 08:40:00|5373|5371|5362|5360|5374|5373|5361|5359|3536
1668674700000|2022-11-17 08:45:00|5361|5359|5349|5348|5367|5364|5349|5348|1829
1668675000000|2022-11-17 08:50:00|5348|5346|5342|5340|5355|5353|5342|5340|1767
1668675300000|2022-11-17 08:55:00|5341|5341|5337|5335|5353|5351|5337|5335|3842
1668675600000|2022-11-17 09:00:00|5339|5337|5347|5346|5350|5348|5339|5337|1114
1668675900000|2022-11-17 09:05:00|5349|5347|5340|5338|5350|5348|5339|5337|817
1668676200000|2022-11-17 09:10:00|5335|5333|5340|5338|5344|5342|5331|5330|4756
1668676500000|2022-11-17 09:15:00|5339|5339|5343|5341|5344|5342|5335|5333|1206
1668676800000|2022-11-17 09:20:00|5344|5342|5350|5349|5352|5350|5342|5340|830
1668677100000|2022-11-17 09:25:00|5352|5350|5339|5338|5352|5350|5339|5338|556
1668677400000|2022-11-17 09:30:00|5340|5337|5328|5326|5340|5337|5323|5321|1638
1668677700000|2022-11-17 09:35:00|5327|5325|5331|5329|5335|5333|5325|5323|1175
1668678000000|2022-11-17 09:40:00|5332|5330|5337|5335|5342|5340|5331|5330|900
1668678300000|2022-11-17 09:45:00|5339|5336|5344|5342|5346|5345|5338|5335|1880
1668678600000|2022-11-17 09:50:00|5343|5341|5339|5338|5344|5342|5337|5336|1331
1668678900000|2022-11-17 09:55:00|5338|5337|5343|5342|5345|5343|5336|5334|875
1668679200000|2022-11-17 10:00:00|5345|5343|5345|5343|5351|5349|5344|5342|1705
1668679500000|2022-11-17 10:05:00|5346|5344|5352|5351|5354|5352|5346|5344|1787
1668679800000|2022-11-17 10:10:00|5351|5350|5353|5351|5353|5351|5346|5344|2062
1668680100000|2022-11-17 10:15:00|5354|5352|5347|5345|5355|5354|5347|5345|597
1668680400000|2022-11-17 10:20:00|5346|5344|5347|5346|5347|5346|5343|5342|1639
1668680700000|2022-11-17 10:25:00|5349|5345|5350|5349|5352|5350|5346|5344|1049
1668681000000|2022-11-17 10:30:00|5349|5347|5352|5350|5353|5352|5347|5345|1036
1668681300000|2022-11-17 10:35:00|5351|5351|5350|5349|5354|5353|5350|5348|1216
1668681600000|2022-11-17 10:40:00|5349|5348|5351|5350|5355|5353|5348|5347|1011
1668681900000|2022-11-17 10:45:00|5350|5349|5340|5339|5350|5349|5339|5337|1096
1668682200000|2022-11-17 10:50:00|5338|5337|5335|5333|5341|5340|5334|5332|1956
1668682500000|2022-11-17 10:55:00|5336|5334|5330|5329|5336|5334|5329|5328|2388
1668682800000|2022-11-17 11:00:00|5328|5327|5336|5334|5338|5336|5328|5326|1270
1668683100000|2022-11-17 11:05:00|5335|5335|5333|5332|5336|5335|5331|5329|1418
1668683400000|2022-11-17 11:10:00|5334|5333|5331|5329|5338|5336|5331|5329|1278
1668683700000|2022-11-17 11:15:00|5330|5330|5335|5334|5337|5335|5330|5329|912
1668684000000|2022-11-17 11:20:00|5334|5332|5331|5330|5336|5335|5330|5329|1912
1668684300000|2022-11-17 11:25:00|5332|5331|5325|5323|5332|5331|5324|5323|1707
1668684600000|2022-11-17 11:30:00|5324|5322|5325|5324|5328|5326|5322|5321|963
1668684900000|2022-11-17 11:35:00|5326|5325|5319|5318|5328|5326|5312|5310|2427
1668685200000|2022-11-17 11:40:00|5320|5319|5320|5319|5322|5321|5317|5315|2195
1668685500000|2022-11-17 11:45:00|5321|5318|5328|5326|5332|5330|5321|5318|2539
1668685800000|2022-11-17 11:50:00|5329|5327|5334|5332|5336|5334|5329|5327|2039
1668686100000|2022-11-17 11:55:00|5333|5333|5326|5324|5334|5333|5324|5322|1003
1668686400000|2022-11-17 12:00:00|5327|5325|5326|5325|5332|5330|5325|5324|1584
1668686700000|2022-11-17 12:05:00|5327|5326|5327|5325|5327|5326|5321|5319|955
1668687000000|2022-11-17 12:10:00|5326|5326|5324|5323|5329|5327|5323|5321|1221
1668687300000|2022-11-17 12:15:00|5323|5322|5317|5315|5323|5322|5313|5311|1325
1668687600000|2022-11-17 12:20:00|5318|5316|5307|5305|5318|5316|5301|5300|1538
1668687900000|2022-11-17 12:25:00|5306|5304|5316|5314|5320|5319|5305|5304|2238
1668688200000|2022-11-17 12:30:00|5318|5315|5304|5302|5318|5316|5303|5302|7557
1668688500000|2022-11-17 12:35:00|5303|5301|5301|5299|5304|5302|5297|5295|2226
1668688800000|2022-11-17 12:40:00|5303|5300|5306|5305|5308|5306|5302|5300|2473
1668689100000|2022-11-17 12:45:00|5304|5303|5299|5297|5305|5304|5298|5296|2347
1668689400000|2022-11-17 12:50:00|5300|5298|5301|5299|5304|5302|5298|5296|1261
1668689700000|2022-11-17 12:55:00|5300|5298|5302|5301|5303|5301|5297|5296|1041
1668690000000|2022-11-17 13:00:00|5303|5302|5288|5287|5304|5303|5286|5285|2445
1668690300000|2022-11-17 13:05:00|5287|5285|5284|5283|5287|5285|5281|5280|2262
1668690600000|2022-11-17 13:10:00|5283|5282|5290|5289|5291|5289|5283|5281|3218
1668690900000|2022-11-17 13:15:00|5291|5290|5284|5282|5292|5290|5283|5282|2354
1668691200000|2022-11-17 13:20:00|5285|5284|5290|5289|5290|5289|5282|5280|3330
1668691500000|2022-11-17 13:25:00|5289|5288|5295|5294|5297|5295|5288|5287|4900
1668691800000|2022-11-17 13:30:00|5296|5295|5287|5285|5304|5302|5284|5282|4109
1668692100000|2022-11-17 13:35:00|5286|5284|5277|5275|5290|5288|5276|5274|2104
1668692400000|2022-11-17 13:40:00|5278|5276|5277|5275|5279|5277|5271|5269|1929
1668692700000|2022-11-17 13:45:00|5276|5276|5261|5259|5279|5277|5260|5258|4218
1668693000000|2022-11-17 13:50:00|5262|5260|5259|5257|5269|5268|5257|5255|5921
1668693300000|2022-11-17 13:55:00|5257|5255|5264|5262|5266|5265|5256|5255|3108
1668693600000|2022-11-17 14:00:00|5262|5260|5266|5265|5269|5268|5262|5260|4702
1668693900000|2022-11-17 14:05:00|5265|5264|5262|5260|5265|5264|5258|5256|8275
1668694200000|2022-11-17 14:10:00|5263|5261|5264|5262|5264|5262|5258|5256|2050
1668694500000|2022-11-17 14:15:00|5265|5263|5260|5259|5267|5265|5259|5257|2355
1668694800000|2022-11-17 14:20:00|5261|5260|5261|5259|5262|5261|5257|5256|3798
1668695100000|2022-11-17 14:25:00|5260|5260|5271|5270|5275|5273|5260|5260|4197
1668695400000|2022-11-17 14:30:00|5272|5268|5275|5274|5288|5287|5264|5262|11797
1668695700000|2022-11-17 14:35:00|5274|5272|5283|5282|5286|5285|5270|5268|5072
1668696000000|2022-11-17 14:40:00|5282|5281|5296|5294|5304|5301|5281|5280|7851
1668696300000|2022-11-17 14:45:00|5295|5293|5326|5323|5327|5325|5288|5286|9417
1668696600000|2022-11-17 14:50:00|5325|5324|5323|5322|5334|5332|5319|5317|18743
1668696900000|2022-11-17 14:55:00|5324|5321|5338|5336|5341|5339|5323|5321|7089
1668697200000|2022-11-17 15:00:00|5339|5337|5338|5336|5343|5341|5330|5329|6133
1668697500000|2022-11-17 15:05:00|5337|5335|5340|5339|5344|5342|5333|5331|5512
1668697800000|2022-11-17 15:10:00|5341|5340|5345|5344|5348|5347|5339|5338|4406
1668698100000|2022-11-17 15:15:00|5346|5345|5347|5346|5348|5346|5335|5333|5638
1668698400000|2022-11-17 15:20:00|5348|5347|5363|5361|5363|5361|5347|5347|4726
1668698700000|2022-11-17 15:25:00|5362|5360|5373|5371|5375|5374|5361|5359|5659
1668699000000|2022-11-17 15:30:00|5372|5370|5366|5365|5374|5372|5363|5361|4812
1668699300000|2022-11-17 15:35:00|5367|5364|5364|5363|5367|5366|5360|5359|4967
1668699600000|2022-11-17 15:40:00|5365|5364|5361|5360|5367|5366|5359|5357|4349
1668699900000|2022-11-17 15:45:00|5360|5359|5358|5357|5360|5359|5354|5353|5591
1668700200000|2022-11-17 15:50:00|5357|5355|5359|5358|5359|5358|5352|5351|4357
1668700500000|2022-11-17 15:55:00|5360|5357|5358|5357|5360|5358|5352|5350|5451
1668700800000|2022-11-17 16:00:00|5357|5356|5349|5348|5361|5359|5348|5347|4347
1668701100000|2022-11-17 16:05:00|5350|5349|5349|5348|5351|5350|5347|5345|4000
1668701400000|2022-11-17 16:10:00|5347|5346|5354|5353|5354|5353|5347|5345|5410
1668701700000|2022-11-17 16:15:00|5355|5352|5355|5354|5355|5354|5345|5343|7334
1668702000000|2022-11-17 16:20:00|5354|5353|5367|5366|5367|5366|5352|5351|6352
1668702300000|2022-11-17 16:25:00|5366|5364|5364|5362|5367|5366|5359|5357|6358
1668758400000|2022-11-18 08:00:00|5412|5394|5423|5419|5431|5429|5405|5394|31467
1668758700000|2022-11-18 08:05:00|5424|5420|5412|5410|5425|5422|5409|5406|6165
1668759000000|2022-11-18 08:10:00|5411|5408|5392|5389|5412|5409|5385|5382|1524
1668759300000|2022-11-18 08:15:00|5395|5390|5389|5387|5404|5400|5386|5384|3393
1668759600000|2022-11-18 08:20:00|5388|5385|5382|5379|5390|5387|5377|5375|3854
1668759900000|2022-11-18 08:25:00|5383|5380|5385|5382|5391|5389|5382|5379|2536
1668760200000|2022-11-18 08:30:00|5388|5383|5393|5390|5400|5397|5387|5382|3268
1668760500000|2022-11-18 08:35:00|5392|5389|5379|5377|5392|5389|5378|5375|1180
1668760800000|2022-11-18 08:40:00|5378|5376|5383|5381|5387|5385|5373|5371|3094
1668761100000|2022-11-18 08:45:00|5385|5382|5380|5378|5385|5384|5378|5375|4131
1668761400000|2022-11-18 08:50:00|5381|5377|5373|5371|5382|5380|5372|5371|2457
1668761700000|2022-11-18 08:55:00|5376|5374|5388|5386|5389|5386|5373|5370|4839
1668762000000|2022-11-18 09:00:00|5386|5383|5391|5389|5391|5389|5384|5382|2587
1668762300000|2022-11-18 09:05:00|5392|5390|5396|5394|5404|5401|5392|5390|2448
1668762600000|2022-11-18 09:10:00|5394|5392|5396|5394|5398|5396|5390|5389|1100
1668762900000|2022-11-18 09:15:00|5399|5395|5403|5401|5404|5402|5396|5394|2227
1668763200000|2022-11-18 09:20:00|5405|5402|5407|5405|5411|5409|5403|5400|859
1668763500000|2022-11-18 09:25:00|5404|5402|5408|5406|5408|5407|5402|5400|1087
1668763800000|2022-11-18 09:30:00|5409|5407|5414|5412|5421|5419|5408|5407|1825
1668764100000|2022-11-18 09:35:00|5418|5415|5426|5424|5427|5425|5415|5412|1747
1668764400000|2022-11-18 09:40:00|5425|5425|5425|5423|5431|5429|5424|5422|2602
1668764700000|2022-11-18 09:45:00|5426|5424|5421|5419|5426|5424|5419|5417|2094
1668765000000|2022-11-18 09:50:00|5422|5420|5419|5417|5424|5422|5418|5416|90099
1668765300000|2022-11-18 09:55:00|5418|5416|5405|5403|5418|5416|5404|5402|1225
1668765600000|2022-11-18 10:00:00|5404|5402|5393|5391|5404|5402|5387|5385|1637
1668765900000|2022-11-18 10:05:00|5391|5392|5413|5412|5414|5412|5389|5386|4253
1668766500000|2022-11-18 10:15:00|5418|5415|5420|5418|5425|5422|5406|5404|4051
1668766800000|2022-11-18 10:20:00|5417|5414|5413|5411|5417|5414|5410|5408|2054
1668767100000|2022-11-18 10:25:00|5415|5412|5417|5415|5420|5418|5412|5410|1941
1668767400000|2022-11-18 10:30:00|5418|5414|5414|5412|5418|5416|5412|5410|1616
1668767700000|2022-11-18 10:35:00|5416|5413|5419|5417|5420|5418|5413|5411|2198
1668768000000|2022-11-18 10:40:00|5420|5418|5419|5417|5424|5422|5419|5417|920
1668768300000|2022-11-18 10:45:00|5420|5418|5420|5418|5420|5418|5412|5410|1175
1668768600000|2022-11-18 10:50:00|5421|5419|5407|5405|5421|5419|5405|5404|15541
1668768900000|2022-11-18 10:55:00|5406|5404|5408|5407|5409|5407|5403|5402|3162
1668769200000|2022-11-18 11:00:00|5407|5406|5407|5405|5415|5413|5405|5403|2092
1668769500000|2022-11-18 11:05:00|5406|5404|5403|5402|5406|5404|5397|5395|1818
1668769800000|2022-11-18 11:10:00|5402|5401|5405|5403|5407|5405|5400|5398|915
1668770100000|2022-11-18 11:15:00|5407|5404|5416|5414|5416|5414|5407|5404|1317
1668770400000|2022-11-18 11:20:00|5417|5413|5417|5415|5419|5417|5415|5413|1000
1668770700000|2022-11-18 11:25:00|5415|5414|5417|5415|5417|5415|5415|5413|460
1668771000000|2022-11-18 11:30:00|5414|5412|5414|5412|5414|5412|5410|5408|740
1668771300000|2022-11-18 11:35:00|5412|5411|5411|5409|5414|5413|5410|5408|1170
1668771600000|2022-11-18 11:40:00|5410|5410|5411|5409|5414|5412|5410|5409|2915
1668771900000|2022-11-18 11:45:00|5410|5408|5414|5413|5415|5413|5409|5408|944
1668772200000|2022-11-18 11:50:00|5413|5412|5415|5413|5418|5416|5412|5410|1551
1668772500000|2022-11-18 11:55:00|5414|5412|5410|5408|5415|5413|5409|5408|487
1668772800000|2022-11-18 12:00:00|5411|5409|5424|5422|5424|5422|5411|5409|1190
1668773100000|2022-11-18 12:05:00|5423|5423|5421|5419|5425|5423|5420|5418|822
1668773400000|2022-11-18 12:10:00|5422|5421|5421|5419|5422|5421|5419|5417|476
1668773700000|2022-11-18 12:15:00|5420|5420|5416|5414|5421|5420|5414|5412|938
1668774000000|2022-11-18 12:20:00|5418|5416|5417|5415|5419|5417|5415|5413|1276
1668774300000|2022-11-18 12:25:00|5416|5417|5415|5413|5418|5417|5415|5413|321
1668774600000|2022-11-18 12:30:00|5416|5414|5416|5415|5417|5415|5414|5412|773
1668774900000|2022-11-18 12:35:00|5415|5414|5414|5412|5416|5415|5413|5411|462
1668775200000|2022-11-18 12:40:00|5413|5411|5408|5406|5413|5411|5406|5404|742
1668775500000|2022-11-18 12:45:00|5410|5407|5410|5408|5412|5410|5408|5406|572
1668775800000|2022-11-18 12:50:00|5409|5407|5410|5408|5411|5410|5406|5405|929
1668776100000|2022-11-18 12:55:00|5411|5409|5416|5414|5416|5414|5410|5408|3052
1668776400000|2022-11-18 13:00:00|5417|5415|5419|5417|5419|5417|5408|5407|1676
1668776700000|2022-11-18 13:05:00|5418|5415|5425|5423|5426|5423|5416|5414|3830
1668777000000|2022-11-18 13:10:00|5423|5421|5415|5413|5423|5421|5413|5411|1284
1668777300000|2022-11-18 13:15:00|5416|5414|5423|5422|5423|5422|5415|5413|768
1668777600000|2022-11-18 13:20:00|5424|5421|5421|5419|5425|5423|5420|5418|1708
1668777900000|2022-11-18 13:25:00|5422|5420|5427|5425|5428|5426|5416|5415|1876
1668778200000|2022-11-18 13:30:00|5425|5424|5424|5422|5427|5424|5421|5419|651
1668778500000|2022-11-18 13:35:00|5423|5421|5422|5420|5424|5422|5418|5416|361
1668778800000|2022-11-18 13:40:00|5423|5421|5418|5416|5424|5422|5417|5415|825
1668779100000|2022-11-18 13:45:00|5419|5417|5408|5406|5419|5417|5407|5405|1512
1668779400000|2022-11-18 13:50:00|5407|5405|5408|5406|5408|5407|5403|5401|996
1668779700000|2022-11-18 13:55:00|5407|5407|5410|5408|5410|5409|5404|5403|1618
1668780000000|2022-11-18 14:00:00|5411|5409|5401|5400|5412|5410|5400|5398|1662
1668780300000|2022-11-18 14:05:00|5402|5401|5397|5395|5403|5402|5395|5393|2865
1668780600000|2022-11-18 14:10:00|5396|5394|5390|5388|5396|5394|5390|5388|831
1668780900000|2022-11-18 14:15:00|5389|5385|5386|5384|5389|5386|5381|5379|1214
1668781200000|2022-11-18 14:20:00|5388|5386|5392|5389|5395|5393|5385|5384|2033
1668781500000|2022-11-18 14:25:00|5390|5388|5385|5383|5391|5389|5385|5383|3362
1668781800000|2022-11-18 14:30:00|5384|5382|5371|5369|5387|5386|5367|5365|9201
1668782100000|2022-11-18 14:35:00|5369|5368|5369|5367|5377|5375|5365|5364|5917
1668782400000|2022-11-18 14:40:00|5371|5368|5364|5363|5373|5371|5360|5359|6107
1668782700000|2022-11-18 14:45:00|5366|5364|5380|5377|5386|5384|5365|5363|6671
1668783000000|2022-11-18 14:50:00|5379|5378|5381|5379|5381|5379|5367|5366|6993
1668783300000|2022-11-18 14:55:00|5382|5380|5392|5391|5393|5391|5379|5377|3967
1668783600000|2022-11-18 15:00:00|5393|5392|5384|5383|5398|5396|5379|5378|3222
1668783900000|2022-11-18 15:05:00|5386|5384|5378|5377|5390|5388|5372|5370|2831
1668784200000|2022-11-18 15:10:00|5379|5376|5383|5382|5387|5385|5377|5375|2726
1668784500000|2022-11-18 15:15:00|5381|5380|5382|5380|5390|5388|5378|5377|3193
1668784800000|2022-11-18 15:20:00|5383|5381|5379|5378|5386|5385|5377|5375|4763
1668785100000|2022-11-18 15:25:00|5380|5379|5395|5393|5395|5394|5377|5375|3111
1668785400000|2022-11-18 15:30:00|5394|5392|5381|5379|5395|5392|5377|5375|2212
1668785700000|2022-11-18 15:35:00|5382|5380|5386|5385|5390|5388|5379|5377|3343
1668786000000|2022-11-18 15:40:00|5387|5384|5387|5385|5391|5389|5383|5381|2368
1668786300000|2022-11-18 15:45:00|5389|5386|5390|5389|5392|5391|5386|5384|2206
1668786600000|2022-11-18 15:50:00|5389|5388|5391|5390|5393|5391|5387|5385|2753
1668786900000|2022-11-18 15:55:00|5392|5391|5384|5382|5395|5394|5381|5380|4222
1668787200000|2022-11-18 16:00:00|5383|5383|5381|5380|5387|5386|5379|5378|3886
1668787500000|2022-11-18 16:05:00|5382|5381|5383|5382|5385|5384|5379|5377|2969
1668787800000|2022-11-18 16:10:00|5382|5381|5384|5383|5385|5384|5382|5380|3811
1668788100000|2022-11-18 16:15:00|5383|5382|5387|5386|5388|5386|5379|5377|3836
1668788400000|2022-11-18 16:20:00|5388|5387|5387|5386|5389|5387|5383|5381|3128
1668788700000|2022-11-18 16:25:00|5388|5387|5385|5383|5388|5387|5381|5379|3700
1669017600000|2022-11-21 08:00:00|5304|5301|5293|5291|5315|5310|5286|5282|10950
1669017900000|2022-11-21 08:05:00|5298|5294|5278|5275|5303|5300|5270|5267|10659
1669018200000|2022-11-21 08:10:00|5277|5276|5289|5287|5300|5297|5277|5275|5917
1669018500000|2022-11-21 08:15:00|5287|5283|5279|5276|5287|5283|5263|5262|8740
1669018800000|2022-11-21 08:20:00|5278|5277|5294|5291|5294|5293|5273|5272|2787
1669019100000|2022-11-21 08:25:00|5293|5293|5288|5286|5296|5293|5281|5279|2291
1669019400000|2022-11-21 08:30:00|5289|5288|5283|5280|5294|5292|5282|5280|2733
1669019700000|2022-11-21 08:35:00|5282|5281|5285|5282|5286|5284|5279|5277|2237
1669020000000|2022-11-21 08:40:00|5284|5284|5299|5297|5299|5297|5284|5284|2532
1669020300000|2022-11-21 08:45:00|5300|5298|5288|5286|5302|5300|5288|5286|2183
1669020600000|2022-11-21 08:50:00|5290|5288|5291|5288|5295|5293|5286|5285|2735
1669020900000|2022-11-21 08:55:00|5289|5287|5301|5298|5303|5301|5289|5287|4022
1669021200000|2022-11-21 09:00:00|5302|5300|5298|5296|5303|5301|5293|5291|3121
1669021500000|2022-11-21 09:05:00|5299|5297|5305|5303|5314|5313|5299|5297|4473
1669021800000|2022-11-21 09:10:00|5306|5304|5296|5294|5310|5308|5296|5294|8663
1669022100000|2022-11-21 09:15:00|5297|5295|5302|5301|5307|5305|5292|5290|2141
1669022400000|2022-11-21 09:20:00|5303|5302|5305|5303|5309|5306|5302|5300|2778
1669022700000|2022-11-21 09:25:00|5307|5304|5306|5303|5311|5309|5305|5303|2258
1669023000000|2022-11-21 09:30:00|5305|5304|5306|5305|5308|5306|5304|5302|1085
1669023300000|2022-11-21 09:35:00|5307|5303|5305|5304|5309|5307|5302|5300|2153
1669023600000|2022-11-21 09:40:00|5304|5303|5301|5300|5304|5303|5296|5295|1630
1669023900000|2022-11-21 09:45:00|5303|5301|5300|5299|5303|5302|5300|5299|1593
1669024200000|2022-11-21 09:50:00|5301|5300|5303|5302|5306|5304|5301|5299|7805
1669024500000|2022-11-21 09:55:00|5301|5300|5285|5283|5302|5300|5285|5283|2619
1669024800000|2022-11-21 10:00:00|5287|5285|5304|5302|5304|5302|5283|5281|5451
1669025100000|2022-11-21 10:05:00|5303|5301|5300|5298|5307|5305|5297|5296|3096
1669025400000|2022-11-21 10:10:00|5301|5294|5295|5293|5301|5297|5292|5291|1330
1669025700000|2022-11-21 10:15:00|5293|5291|5303|5301|5304|5302|5291|5289|2275
1669026000000|2022-11-21 10:20:00|5304|5302|5316|5314|5316|5314|5304|5302|2072
1669026300000|2022-11-21 10:25:00|5317|5316|5305|5302|5319|5317|5303|5301|1300
1669026600000|2022-11-21 10:30:00|5304|5303|5307|5305|5308|5306|5304|5302|858
1669026900000|2022-11-21 10:35:00|5308|5306|5321|5319|5322|5320|5307|5305|5015
1669027200000|2022-11-21 10:40:00|5320|5320|5309|5307|5323|5321|5309|5307|1944
1669027500000|2022-11-21 10:45:00|5312|5309|5318|5316|5319|5317|5309|5308|987
1669027800000|2022-11-21 10:50:00|5319|5317|5325|5323|5325|5324|5317|5315|1035
1669028100000|2022-11-21 10:55:00|5326|5324|5323|5322|5327|5325|5323|5321|1234
1669028400000|2022-11-21 11:00:00|5324|5323|5327|5325|5330|5328|5323|5323|733
1669028700000|2022-11-21 11:05:00|5326|5326|5320|5317|5327|5326|5316|5314|883
1669029000000|2022-11-21 11:10:00|5323|5318|5321|5319|5323|5321|5317|5316|1941
1669029300000|2022-11-21 11:15:00|5320|5317|5314|5313|5320|5317|5313|5312|1897
1669029600000|2022-11-21 11:20:00|5316|5314|5312|5310|5318|5316|5311|5309|1310
1669029900000|2022-11-21 11:25:00|5314|5311|5314|5313|5317|5315|5313|5310|1618
1669030200000|2022-11-21 11:30:00|5313|5312|5313|5312|5315|5314|5311|5310|7079
1669030500000|2022-11-21 11:35:00|5314|5311|5308|5306|5314|5312|5305|5303|700
1669030800000|2022-11-21 11:40:00|5307|5304|5313|5312|5315|5313|5306|5304|1156
1669031100000|2022-11-21 11:45:00|5314|5310|5315|5313|5316|5315|5312|5310|1742
1669031400000|2022-11-21 11:50:00|5314|5314|5311|5310|5315|5314|5310|5308|9003
1669031700000|2022-11-21 11:55:00|5313|5309|5312|5310|5313|5312|5308|5306|3406
1669032000000|2022-11-21 12:00:00|5314|5311|5309|5308|5314|5313|5309|5308|1322
1669032300000|2022-11-21 12:05:00|5310|5307|5305|5304|5310|5307|5304|5302|1836
1669032600000|2022-11-21 12:10:00|5306|5305|5306|5304|5307|5305|5303|5302|1303
1669032900000|2022-11-21 12:15:00|5305|5303|5308|5306|5308|5306|5304|5302|1162
1669033200000|2022-11-21 12:20:00|5307|5305|5308|5307|5310|5308|5306|5304|803
1669033500000|2022-11-21 12:25:00|5309|5308|5312|5310|5313|5311|5308|5307|465
1669033800000|2022-11-21 12:30:00|5311|5309|5314|5313|5320|5318|5311|5309|2239
1669034100000|2022-11-21 12:35:00|5315|5312|5317|5315|5319|5318|5313|5311|1310
1669034400000|2022-11-21 12:40:00|5316|5316|5310|5308|5317|5316|5310|5308|1442
1669034700000|2022-11-21 12:45:00|5309|5309|5304|5303|5309|5309|5304|5303|644
1669035000000|2022-11-21 12:50:00|5303|5302|5297|5295|5303|5302|5294|5292|1357
1669035300000|2022-11-21 12:55:00|5296|5294|5290|5288|5296|5294|5288|5286|3402
1669035600000|2022-11-21 13:00:00|5289|5287|5290|5288|5290|5289|5285|5283|2246
1669035900000|2022-11-21 13:05:00|5291|5290|5296|5294|5299|5297|5291|5290|1803
1669036200000|2022-11-21 13:10:00|5297|5295|5298|5297|5300|5299|5295|5294|1664
1669036500000|2022-11-21 13:15:00|5296|5295|5303|5302|5304|5302|5296|5295|1792
1669036800000|2022-11-21 13:20:00|5304|5301|5309|5307|5309|5307|5303|5301|1937
1669037100000|2022-11-21 13:25:00|5310|5308|5309|5307|5311|5309|5306|5305|982
1669037400000|2022-11-21 13:30:00|5308|5306|5310|5309|5313|5311|5304|5302|2800
1669037700000|2022-11-21 13:35:00|5311|5310|5324|5322|5326|5324|5311|5310|2585
1669038000000|2022-11-21 13:40:00|5323|5323|5316|5314|5326|5324|5314|5312|572
1669038300000|2022-11-21 13:45:00|5318|5315|5314|5313|5319|5317|5310|5309|780
1669038600000|2022-11-21 13:50:00|5315|5314|5318|5316|5318|5317|5313|5311|984
1669038900000|2022-11-21 13:55:00|5319|5317|5322|5321|5323|5321|5316|5314|2175
1669039200000|2022-11-21 14:00:00|5323|5320|5325|5324|5326|5324|5320|5318|1188
1669039500000|2022-11-21 14:05:00|5324|5322|5330|5328|5331|5330|5323|5322|1226
1669039800000|2022-11-21 14:10:00|5331|5330|5316|5314|5333|5331|5315|5314|2215
1669040100000|2022-11-21 14:15:00|5318|5316|5319|5317|5320|5319|5310|5309|1669
1669040400000|2022-11-21 14:20:00|5320|5318|5304|5302|5320|5318|5304|5301|2942
1669040700000|2022-11-21 14:25:00|5306|5303|5293|5291|5309|5307|5292|5290|1650
1669041000000|2022-11-21 14:30:00|5298|5292|5284|5282|5301|5299|5284|5282|9155
1669041300000|2022-11-21 14:35:00|5282|5280|5262|5259|5289|5288|5257|5255|12019
1669041600000|2022-11-21 14:40:00|5260|5258|5248|5247|5270|5268|5248|5246|5388
1669041900000|2022-11-21 14:45:00|5247|5246|5257|5255|5259|5258|5244|5242|8450
1669042200000|2022-11-21 14:50:00|5259|5257|5269|5267|5270|5268|5257|5256|4739
1669042500000|2022-11-21 14:55:00|5268|5265|5267|5265|5269|5267|5263|5261|4630
1669042800000|2022-11-21 15:00:00|5268|5266|5255|5253|5274|5273|5254|5252|3560
1669043100000|2022-11-21 15:05:00|5254|5254|5251|5249|5254|5254|5240|5238|6785
1669043400000|2022-11-21 15:10:00|5249|5248|5244|5242|5252|5250|5242|5241|9943
1669043700000|2022-11-21 15:15:00|5243|5241|5247|5245|5248|5246|5241|5239|4810
1669044000000|2022-11-21 15:20:00|5246|5244|5239|5237|5246|5244|5228|5227|5512
1669044300000|2022-11-21 15:25:00|5238|5236|5237|5235|5239|5238|5233|5231|6031
1669044600000|2022-11-21 15:30:00|5236|5236|5235|5233|5238|5237|5230|5228|4084
1669044900000|2022-11-21 15:35:00|5236|5234|5251|5249|5252|5250|5235|5234|6429
1669045200000|2022-11-21 15:40:00|5250|5248|5251|5249|5257|5256|5249|5247|4067
1669045500000|2022-11-21 15:45:00|5250|5248|5245|5244|5252|5250|5243|5241|4243
1669045800000|2022-11-21 15:50:00|5244|5243|5250|5248|5251|5250|5240|5238|2852
1669046100000|2022-11-21 15:55:00|5249|5250|5251|5250|5254|5253|5249|5248|2820
1669046400000|2022-11-21 16:00:00|5250|5249|5257|5255|5258|5256|5250|5249|6992
1669046700000|2022-11-21 16:05:00|5255|5254|5257|5255|5259|5257|5253|5252|3464
1669047000000|2022-11-21 16:10:00|5258|5256|5268|5267|5271|5269|5257|5255|3911
1669047300000|2022-11-21 16:15:00|5269|5266|5279|5277|5281|5279|5268|5266|7686
1669047600000|2022-11-21 16:20:00|5278|5278|5279|5277|5282|5280|5274|5272|5895
1669047900000|2022-11-21 16:25:00|5277|5276|5275|5274|5279|5278|5274|5272|7575
1669104000000|2022-11-22 08:00:00|5327|5316|5319|5315|5349|5343|5316|5311|10689
1669104300000|2022-11-22 08:05:00|5318|5316|5347|5344|5357|5353|5318|5316|12128
1669104600000|2022-11-22 08:10:00|5346|5346|5339|5338|5362|5359|5338|5335|6919
1669104900000|2022-11-22 08:15:00|5342|5340|5372|5370|5377|5374|5342|5340|6189
1669105200000|2022-11-22 08:20:00|5374|5371|5353|5350|5380|5377|5353|5350|6879
1669105500000|2022-11-22 08:25:00|5354|5351|5377|5374|5383|5380|5354|5351|4921
1669105800000|2022-11-22 08:30:00|5375|5373|5363|5360|5376|5374|5356|5354|7001
1669106100000|2022-11-22 08:35:00|5364|5362|5368|5366|5368|5366|5359|5356|5204
1669106400000|2022-11-22 08:40:00|5367|5365|5367|5365|5372|5370|5362|5360|4194
1669106700000|2022-11-22 08:45:00|5364|5362|5363|5362|5370|5367|5353|5351|7669
1669107000000|2022-11-22 08:50:00|5364|5359|5366|5364|5368|5366|5355|5352|2893
1669107300000|2022-11-22 08:55:00|5369|5363|5363|5360|5371|5369|5358|5356|4180
1669107600000|2022-11-22 09:00:00|5364|5361|5359|5357|5367|5365|5358|5356|4891
1669107900000|2022-11-22 09:05:00|5360|5358|5353|5351|5360|5358|5347|5345|2734
1669108200000|2022-11-22 09:10:00|5355|5352|5350|5348|5355|5353|5349|5347|5549
1669108500000|2022-11-22 09:15:00|5352|5350|5346|5345|5352|5350|5344|5342|3518
1669108800000|2022-11-22 09:20:00|5345|5344|5338|5336|5350|5349|5333|5331|2726
1669109100000|2022-11-22 09:25:00|5337|5335|5341|5339|5344|5341|5334|5332|3013
1669109400000|2022-11-22 09:30:00|5343|5341|5351|5350|5358|5356|5343|5341|2650
1669109700000|2022-11-22 09:35:00|5350|5349|5358|5357|5361|5358|5348|5347|4421
1669110000000|2022-11-22 09:40:00|5361|5359|5353|5352|5364|5362|5353|5352|1830
1669110300000|2022-11-22 09:45:00|5358|5356|5358|5356|5365|5363|5357|5355|35757
1669110600000|2022-11-22 09:50:00|5357|5357|5352|5351|5359|5358|5351|5350|3714
1669110900000|2022-11-22 09:55:00|5351|5350|5350|5348|5354|5352|5348|5347|4943
1669111200000|2022-11-22 10:00:00|5348|5349|5340|5338|5352|5350|5335|5333|3757
1669111500000|2022-11-22 10:05:00|5341|5339|5345|5344|5345|5344|5338|5336|3362
1669111800000|2022-11-22 10:10:00|5346|5343|5338|5337|5346|5345|5338|5337|2035
1669112100000|2022-11-22 10:15:00|5337|5336|5338|5337|5343|5341|5336|5335|2607
1669112400000|2022-11-22 10:20:00|5337|5336|5341|5340|5343|5341|5336|5335|2340
1669112700000|2022-11-22 10:25:00|5340|5339|5338|5337|5343|5342|5338|5336|2592
1669113000000|2022-11-22 10:30:00|5340|5338|5339|5338|5342|5341|5337|5336|3515
1669113300000|2022-11-22 10:35:00|5340|5339|5348|5347|5349|5347|5338|5337|3456
1669113600000|2022-11-22 10:40:00|5347|5346|5346|5345|5349|5348|5346|5344|12373
1669113900000|2022-11-22 10:45:00|5347|5346|5341|5340|5349|5348|5337|5336|2728
1669114200000|2022-11-22 10:50:00|5342|5341|5353|5351|5355|5354|5342|5341|2744
1669114500000|2022-11-22 10:55:00|5352|5350|5359|5358|5365|5363|5352|5350|1370
1669114800000|2022-11-22 11:00:00|5358|5355|5363|5362|5364|5362|5357|5355|995
1669115100000|2022-11-22 11:05:00|5364|5361|5365|5363|5369|5367|5361|5360|1852
1669115400000|2022-11-22 11:10:00|5364|5364|5349|5347|5366|5364|5348|5347|2897
1669115700000|2022-11-22 11:15:00|5348|5346|5356|5355|5358|5356|5342|5340|2626
1669116000000|2022-11-22 11:20:00|5355|5354|5356|5355|5358|5357|5353|5351|1486
1669116300000|2022-11-22 11:25:00|5357|5354|5348|5347|5357|5354|5348|5346|5847
1669116600000|2022-11-22 11:30:00|5347|5346|5353|5351|5355|5354|5347|5346|4527
1669116900000|2022-11-22 11:35:00|5352|5352|5349|5348|5356|5354|5347|5346|2233
1669117200000|2022-11-22 11:40:00|5350|5349|5358|5356|5360|5358|5346|5345|4221
1669117500000|2022-11-22 11:45:00|5357|5357|5358|5356|5374|5372|5357|5355|6159
1669117800000|2022-11-22 11:50:00|5356|5357|5349|5347|5357|5357|5349|5347|1778
1669118100000|2022-11-22 11:55:00|5354|5352|5353|5351|5359|5357|5352|5350|2390
1669118400000|2022-11-22 12:00:00|5352|5350|5353|5352|5355|5353|5348|5347|2204
1669118700000|2022-11-22 12:05:00|5354|5351|5353|5351|5357|5355|5352|5350|1185
1669119000000|2022-11-22 12:10:00|5352|5353|5351|5349|5355|5353|5351|5349|1898
1669119300000|2022-11-22 12:15:00|5350|5347|5338|5336|5350|5347|5333|5332|3116
1669119600000|2022-11-22 12:20:00|5339|5337|5341|5340|5341|5340|5335|5334|768
1669119900000|2022-11-22 12:25:00|5343|5341|5346|5344|5348|5346|5341|5340|2142
1669120200000|2022-11-22 12:30:00|5345|5345|5350|5349|5353|5351|5345|5344|1514
1669120500000|2022-11-22 12:35:00|5349|5347|5341|5340|5350|5348|5341|5340|2066
1669120800000|2022-11-22 12:40:00|5340|5339|5342|5341|5352|5350|5337|5336|5892
1669121100000|2022-11-22 12:45:00|5341|5340|5342|5341|5342|5341|5337|5336|1695
1669121400000|2022-11-22 12:50:00|5344|5342|5349|5347|5351|5349|5342|5341|2559
1669121700000|2022-11-22 12:55:00|5348|5346|5357|5356|5357|5356|5347|5345|2142
1669122000000|2022-11-22 13:00:00|5359|5355|5370|5369|5373|5371|5359|5355|2288
1669122300000|2022-11-22 13:05:00|5369|5368|5367|5366|5371|5369|5367|5365|1480
1669122600000|2022-11-22 13:10:00|5368|5367|5369|5368|5372|5370|5366|5365|2024
1669122900000|2022-11-22 13:15:00|5370|5369|5372|5370|5375|5373|5370|5369|2290
1669123200000|2022-11-22 13:20:00|5375|5371|5375|5373|5376|5374|5365|5363|2774
1669123500000|2022-11-22 13:25:00|5374|5372|5384|5383|5389|5387|5371|5370|3066
1669123800000|2022-11-22 13:30:00|5385|5382|5388|5386|5388|5387|5383|5381|1575
1669124100000|2022-11-22 13:35:00|5391|5387|5389|5387|5400|5398|5389|5386|1872
1669124400000|2022-11-22 13:40:00|5390|5388|5387|5386|5393|5391|5386|5384|1821
1669124700000|2022-11-22 13:45:00|5386|5385|5395|5393|5400|5398|5386|5384|1251
1669125000000|2022-11-22 13:50:00|5394|5392|5393|5391|5397|5395|5393|5391|1570
1669125300000|2022-11-22 13:55:00|5392|5392|5386|5384|5396|5394|5383|5381|2993
1669125600000|2022-11-22 14:00:00|5385|5385|5379|5378|5385|5385|5379|5378|5638
1669125900000|2022-11-22 14:05:00|5377|5375|5373|5372|5377|5375|5367|5364|4326
1669126200000|2022-11-22 14:10:00|5374|5373|5358|5355|5379|5377|5351|5349|3204
1669126500000|2022-11-22 14:15:00|5360|5357|5372|5371|5377|5375|5360|5357|2558
1669126800000|2022-11-22 14:20:00|5374|5372|5376|5374|5378|5376|5371|5370|2694
1669127100000|2022-11-22 14:25:00|5375|5373|5381|5379|5381|5380|5371|5370|1815
1669127400000|2022-11-22 14:30:00|5378|5377|5356|5354|5382|5381|5350|5348|8203
1669127700000|2022-11-22 14:35:00|5357|5355|5381|5379|5381|5380|5357|5355|8267
1669128000000|2022-11-22 14:40:00|5382|5380|5382|5381|5383|5382|5366|5364|5810
1669128300000|2022-11-22 14:45:00|5383|5380|5394|5392|5395|5393|5381|5380|5603
1669128600000|2022-11-22 14:50:00|5393|5390|5382|5380|5396|5394|5380|5379|8710
1669128900000|2022-11-22 14:55:00|5384|5382|5389|5387|5392|5390|5382|5381|6783
1669129200000|2022-11-22 15:00:00|5388|5383|5388|5387|5395|5393|5384|5382|5563
1669129500000|2022-11-22 15:05:00|5387|5385|5387|5386|5393|5391|5384|5383|4954
1669129800000|2022-11-22 15:10:00|5388|5387|5393|5391|5393|5391|5385|5383|3008
1669130100000|2022-11-22 15:15:00|5394|5392|5388|5386|5395|5394|5386|5385|4202
1669130400000|2022-11-22 15:20:00|5387|5387|5399|5398|5399|5398|5387|5386|2863
1669130700000|2022-11-22 15:25:00|5400|5399|5416|5414|5416|5414|5400|5399|11899
1669131000000|2022-11-22 15:30:00|5418|5415|5421|5419|5424|5423|5412|5410|3414
1669131300000|2022-11-22 15:35:00|5419|5417|5423|5421|5425|5424|5416|5414|6002
1669131600000|2022-11-22 15:40:00|5422|5422|5415|5414|5423|5422|5414|5413|2502
1669131900000|2022-11-22 15:45:00|5414|5413|5413|5412|5417|5416|5409|5407|80372
1669132200000|2022-11-22 15:50:00|5414|5413|5407|5406|5415|5414|5405|5403|3528
1669132500000|2022-11-22 15:55:00|5408|5405|5399|5398|5410|5408|5399|5398|3970
1669132800000|2022-11-22 16:00:00|5400|5399|5400|5399|5401|5400|5395|5394|5317
1669133100000|2022-11-22 16:05:00|5401|5400|5407|5406|5408|5407|5398|5397|6344
1669133400000|2022-11-22 16:10:00|5408|5407|5397|5396|5408|5407|5397|5396|3484
1669133700000|2022-11-22 16:15:00|5396|5395|5401|5399|5401|5400|5387|5385|8278
1669134000000|2022-11-22 16:20:00|5400|5398|5401|5400|5403|5401|5398|5397|3954
1669134300000|2022-11-22 16:25:00|5400|5399|5400|5398|5403|5402|5395|5394|7448
1669190400000|2022-11-23 08:00:00|5419|5412|5417|5413|5432|5425|5411|5406|6381
1669190700000|2022-11-23 08:05:00|5420|5412|5440|5436|5442|5439|5410|5406|4509
1669191000000|2022-11-23 08:10:00|5439|5435|5420|5417|5442|5438|5415|5412|2565
1669191300000|2022-11-23 08:15:00|5418|5416|5408|5405|5426|5423|5405|5403|3203
1669191600000|2022-11-23 08:20:00|5407|5406|5433|5430|5434|5431|5407|5405|2342
1669191900000|2022-11-23 08:25:00|5432|5429|5430|5428|5439|5437|5428|5426|2144
1669192200000|2022-11-23 08:30:00|5428|5425|5415|5411|5428|5425|5408|5405|4762
1669192500000|2022-11-23 08:35:00|5414|5412|5408|5406|5421|5417|5408|5406|2772
1669192800000|2022-11-23 08:40:00|5410|5408|5408|5405|5411|5408|5403|5400|2520
1669193100000|2022-11-23 08:45:00|5406|5404|5407|5405|5414|5412|5406|5404|1507
1669193400000|2022-11-23 08:50:00|5408|5404|5411|5409|5412|5410|5406|5404|1964
1669193700000|2022-11-23 08:55:00|5409|5408|5411|5409|5419|5417|5409|5408|1931
1669194000000|2022-11-23 09:00:00|5412|5410|5408|5406|5415|5413|5405|5403|1277
1669194300000|2022-11-23 09:05:00|5407|5403|5397|5395|5409|5407|5396|5394|1784
1669194600000|2022-11-23 09:10:00|5398|5396|5391|5389|5402|5400|5389|5387|2683
1669194900000|2022-11-23 09:15:00|5389|5386|5387|5384|5390|5388|5384|5382|3539
1669195200000|2022-11-23 09:20:00|5385|5383|5386|5384|5387|5385|5380|5378|2322
1669195500000|2022-11-23 09:25:00|5384|5382|5369|5367|5387|5385|5367|5365|7575
1669195800000|2022-11-23 09:30:00|5368|5368|5363|5360|5368|5368|5359|5357|3845
1669196100000|2022-11-23 09:35:00|5362|5359|5373|5370|5373|5371|5359|5358|3940
1669196400000|2022-11-23 09:40:00|5372|5369|5393|5391|5393|5391|5369|5368|1632
1669196700000|2022-11-23 09:45:00|5396|5393|5389|5386|5397|5395|5388|5386|1687
1669197000000|2022-11-23 09:50:00|5386|5384|5390|5388|5390|5388|5386|5384|1335
1669197300000|2022-11-23 09:55:00|5392|5390|5390|5388|5395|5393|5387|5385|1719
1669197600000|2022-11-23 10:00:00|5391|5389|5391|5389|5392|5391|5389|5387|873
1669197900000|2022-11-23 10:05:00|5390|5390|5393|5391|5394|5392|5380|5379|1810
1669198200000|2022-11-23 10:10:00|5395|5393|5387|5385|5395|5393|5385|5383|1524
1669198500000|2022-11-23 10:15:00|5388|5386|5389|5387|5391|5389|5384|5383|1383
1669198800000|2022-11-23 10:20:00|5388|5389|5390|5388|5391|5389|5384|5383|1571
1669199100000|2022-11-23 10:25:00|5389|5387|5381|5379|5389|5387|5380|5378|1347
1669199400000|2022-11-23 10:30:00|5383|5380|5380|5378|5385|5383|5378|5376|911
1669199700000|2022-11-23 10:35:00|5379|5380|5376|5374|5383|5381|5374|5372|1628
1669200000000|2022-11-23 10:40:00|5377|5375|5371|5369|5380|5378|5370|5368|2455
1669200300000|2022-11-23 10:45:00|5370|5370|5368|5367|5373|5371|5368|5366|1277
1669200600000|2022-11-23 10:50:00|5370|5368|5370|5369|5372|5370|5364|5362|2587
1669200900000|2022-11-23 10:55:00|5371|5368|5360|5359|5371|5369|5358|5357|2405
1669201200000|2022-11-23 11:00:00|5361|5360|5364|5362|5364|5362|5357|5355|1090
1669201500000|2022-11-23 11:05:00|5363|5363|5373|5371|5373|5371|5362|5360|902
1669201800000|2022-11-23 11:10:00|5371|5369|5366|5364|5375|5373|5365|5363|2021
1669202100000|2022-11-23 11:15:00|5367|5365|5368|5367|5372|5369|5366|5365|1721
1669202400000|2022-11-23 11:20:00|5367|5365|5364|5363|5370|5368|5364|5363|2204
1669202700000|2022-11-23 11:25:00|5363|5362|5368|5366|5370|5368|5362|5361|899
1669203000000|2022-11-23 11:30:00|5367|5365|5365|5363|5371|5369|5365|5363|1871
1669203300000|2022-11-23 11:35:00|5366|5364|5374|5372|5374|5372|5364|5362|2857
1669203600000|2022-11-23 11:40:00|5373|5373|5381|5379|5383|5381|5373|5371|1335
1669203900000|2022-11-23 11:45:00|5379|5378|5390|5388|5390|5388|5379|5378|2315
1669204200000|2022-11-23 11:50:00|5391|5390|5389|5388|5394|5393|5389|5387|6830
1669204500000|2022-11-23 11:55:00|5390|5389|5396|5394|5396|5394|5389|5388|5734
1669204800000|2022-11-23 12:00:00|5394|5393|5395|5393|5397|5395|5390|5389|6438
1669205100000|2022-11-23 12:05:00|5394|5391|5397|5395|5397|5395|5391|5389|1880
1669205400000|2022-11-23 12:10:00|5396|5394|5392|5390|5396|5394|5389|5387|555
1669205700000|2022-11-23 12:15:00|5391|5389|5392|5390|5401|5399|5391|5389|2123
1669206000000|2022-11-23 12:20:00|5391|5389|5397|5395|5398|5396|5391|5389|656
1669206300000|2022-11-23 12:25:00|5395|5393|5390|5389|5395|5393|5390|5388|858
1669206600000|2022-11-23 12:30:00|5391|5390|5387|5385|5392|5390|5385|5383|1546
1669206900000|2022-11-23 12:35:00|5388|5386|5383|5381|5389|5387|5382|5381|1354
1669207200000|2022-11-23 12:40:00|5382|5380|5382|5381|5386|5384|5379|5378|1206
1669207500000|2022-11-23 12:45:00|5383|5380|5386|5384|5388|5386|5379|5378|963
1669207800000|2022-11-23 12:50:00|5385|5383|5382|5380|5386|5384|5378|5376|1893
1669208100000|2022-11-23 12:55:00|5381|5379|5382|5380|5388|5386|5380|5378|2224
1669208400000|2022-11-23 13:00:00|5380|5381|5379|5377|5385|5383|5377|5376|1534
1669208700000|2022-11-23 13:05:00|5378|5376|5380|5378|5383|5381|5378|5376|1345
1669209000000|2022-11-23 13:10:00|5379|5377|5382|5380|5385|5384|5378|5377|2108
1669209300000|2022-11-23 13:15:00|5381|5381|5381|5379|5382|5381|5378|5376|1065
1669209600000|2022-11-23 13:20:00|5380|5378|5379|5377|5382|5380|5375|5374|1040
1669209900000|2022-11-23 13:25:00|5378|5375|5378|5375|5382|5380|5375|5373|1225
1669210200000|2022-11-23 13:30:00|5370|5350|5380|5377|5382|5380|5370|5350|3561
1669210500000|2022-11-23 13:35:00|5379|5376|5384|5382|5384|5382|5376|5375|1875
1669210800000|2022-11-23 13:40:00|5383|5380|5365|5364|5384|5381|5365|5363|1499
1669211100000|2022-11-23 13:45:00|5366|5363|5376|5374|5376|5374|5361|5359|1743
1669211400000|2022-11-23 13:50:00|5377|5373|5375|5373|5380|5378|5370|5369|1379
1669211700000|2022-11-23 13:55:00|5374|5372|5378|5376|5381|5379|5374|5372|1504
1669212000000|2022-11-23 14:00:00|5377|5375|5389|5387|5393|5390|5367|5366|3103
1669212300000|2022-11-23 14:05:00|5388|5386|5387|5384|5391|5388|5382|5380|1360
1669212600000|2022-11-23 14:10:00|5386|5382|5390|5388|5391|5388|5379|5377|979
1669212900000|2022-11-23 14:15:00|5388|5386|5387|5384|5395|5392|5385|5383|2207
1669213200000|2022-11-23 14:20:00|5386|5385|5378|5376|5388|5386|5378|5376|2297
1669213500000|2022-11-23 14:25:00|5380|5378|5380|5379|5386|5383|5378|5377|1765
1669213800000|2022-11-23 14:30:00|5379|5378|5399|5397|5399|5398|5373|5371|31569
1669214100000|2022-11-23 14:35:00|5400|5398|5394|5392|5403|5401|5387|5385|4640
1669214400000|2022-11-23 14:40:00|5392|5390|5373|5370|5394|5392|5369|5367|4270
1669214700000|2022-11-23 14:45:00|5374|5371|5399|5397|5400|5398|5370|5368|7310
1669215000000|2022-11-23 14:50:00|5400|5396|5398|5397|5402|5399|5391|5389|3786
1669215300000|2022-11-23 14:55:00|5400|5398|5394|5391|5400|5398|5391|5390|3138
1669215600000|2022-11-23 15:00:00|5392|5390|5395|5393|5396|5394|5382|5380|5773
1669215900000|2022-11-23 15:05:00|5394|5394|5393|5391|5404|5402|5390|5389|5836
1669216200000|2022-11-23 15:10:00|5392|5390|5387|5386|5395|5393|5386|5384|3047
1669216500000|2022-11-23 15:15:00|5388|5385|5388|5387|5392|5390|5380|5379|4922
1669216800000|2022-11-23 15:20:00|5386|5384|5396|5394|5396|5394|5384|5383|6134
1669217100000|2022-11-23 15:25:00|5397|5395|5393|5391|5398|5397|5390|5389|4485
1669217400000|2022-11-23 15:30:00|5390|5389|5375|5373|5394|5392|5374|5372|2634
1669217700000|2022-11-23 15:35:00|5374|5371|5378|5376|5378|5376|5367|5365|2619
1669218000000|2022-11-23 15:40:00|5377|5377|5384|5382|5384|5382|5375|5374|4308
1669218300000|2022-11-23 15:45:00|5383|5381|5378|5376|5383|5381|5376|5375|2361
1669218600000|2022-11-23 15:50:00|5377|5375|5376|5375|5381|5379|5371|5369|3014
1669218900000|2022-11-23 15:55:00|5377|5376|5372|5370|5378|5376|5371|5370|3484
1669219200000|2022-11-23 16:00:00|5373|5371|5372|5371|5373|5372|5368|5366|4033
1669219500000|2022-11-23 16:05:00|5371|5370|5375|5374|5379|5378|5371|5370|3966
1669219800000|2022-11-23 16:10:00|5376|5375|5381|5380|5382|5380|5373|5372|3281
1669220100000|2022-11-23 16:15:00|5382|5381|5379|5378|5383|5382|5376|5374|2965
1669220400000|2022-11-23 16:20:00|5378|5377|5383|5381|5383|5381|5376|5375|4438
1669220700000|2022-11-23 16:25:00|5382|5382|5378|5377|5384|5383|5377|5375|3364
1669276800000|2022-11-24 08:00:00|5404|5401|5435|5432|5435|5432|5401|5396|10497
1669277100000|2022-11-24 08:05:00|5438|5433|5402|5399|5439|5436|5398|5395|3675
1669277400000|2022-11-24 08:10:00|5400|5396|5420|5418|5423|5420|5398|5395|5547
1669277700000|2022-11-24 08:15:00|5418|5415|5414|5411|5423|5420|5411|5410|2299
1669278000000|2022-11-24 08:20:00|5413|5410|5401|5398|5414|5411|5399|5396|1051
1669278300000|2022-11-24 08:25:00|5402|5399|5392|5390|5403|5400|5392|5389|1894
1669278600000|2022-11-24 08:30:00|5389|5387|5401|5399|5401|5399|5383|5381|3283
1669278900000|2022-11-24 08:35:00|5402|5400|5402|5399|5402|5400|5391|5389|1506
1669279200000|2022-11-24 08:40:00|5401|5400|5401|5399|5405|5402|5397|5395|1925
1669279500000|2022-11-24 08:45:00|5399|5397|5403|5401|5408|5406|5399|5397|2330
1669279800000|2022-11-24 08:50:00|5399|5400|5397|5395|5400|5401|5394|5393|1440
1669280100000|2022-11-24 08:55:00|5396|5396|5398|5395|5399|5396|5392|5390|1017
1669280400000|2022-11-24 09:00:00|5397|5396|5404|5401|5409|5407|5394|5390|1875
1669280700000|2022-11-24 09:05:00|5403|5400|5396|5393|5404|5402|5391|5390|1970
1669281000000|2022-11-24 09:10:00|5395|5394|5413|5411|5415|5414|5395|5394|1603
1669281300000|2022-11-24 09:15:00|5414|5412|5424|5422|5427|5424|5414|5412|2162
1669281600000|2022-11-24 09:20:00|5425|5424|5433|5432|5434|5432|5421|5419|3800
1669281900000|2022-11-24 09:25:00|5432|5430|5437|5435|5440|5438|5432|5430|2938
1669282200000|2022-11-24 09:30:00|5435|5434|5433|5431|5438|5436|5431|5429|1385
1669282500000|2022-11-24 09:35:00|5432|5432|5440|5438|5441|5440|5430|5428|2924
1669282800000|2022-11-24 09:40:00|5439|5439|5438|5436|5440|5439|5431|5430|1236
1669283100000|2022-11-24 09:45:00|5437|5437|5448|5446|5448|5446|5436|5434|2857
1669283400000|2022-11-24 09:50:00|5449|5447|5453|5452|5456|5455|5449|5446|5414
1669283700000|2022-11-24 09:55:00|5454|5453|5456|5454|5462|5460|5453|5451|5547
1669284000000|2022-11-24 10:00:00|5457|5455|5455|5453|5457|5456|5450|5448|2421
1669284300000|2022-11-24 10:05:00|5457|5452|5464|5462|5464|5462|5454|5452|1751
1669284600000|2022-11-24 10:10:00|5465|5464|5466|5465|5470|5468|5463|5461|2466
1669284900000|2022-11-24 10:15:00|5465|5464|5463|5462|5467|5465|5459|5457|2415
1669285200000|2022-11-24 10:20:00|5465|5464|5464|5463|5471|5470|5464|5462|2913
1669285500000|2022-11-24 10:25:00|5465|5462|5454|5453|5465|5464|5451|5450|3428
1669285800000|2022-11-24 10:30:00|5453|5451|5433|5430|5453|5451|5432|5429|3229
1669286100000|2022-11-24 10:35:00|5432|5431|5434|5432|5435|5433|5427|5426|4958
1669286400000|2022-11-24 10:40:00|5436|5433|5446|5445|5448|5446|5436|5432|1297
1669286700000|2022-11-24 10:45:00|5447|5446|5442|5440|5451|5450|5442|5440|1487
1669287000000|2022-11-24 10:50:00|5441|5441|5441|5439|5442|5441|5435|5433|2676
1669287300000|2022-11-24 10:55:00|5442|5440|5440|5438|5447|5445|5440|5437|1189
1669287600000|2022-11-24 11:00:00|5441|5439|5435|5434|5441|5440|5435|5434|1353
1669287900000|2022-11-24 11:05:00|5437|5435|5435|5433|5437|5435|5428|5427|2195
1669288200000|2022-11-24 11:10:00|5436|5434|5432|5430|5438|5436|5430|5429|2551
1669288500000|2022-11-24 11:15:00|5433|5431|5431|5429|5433|5431|5428|5426|2097
1669288800000|2022-11-24 11:20:00|5432|5430|5435|5433|5435|5433|5431|5430|334
1669289100000|2022-11-24 11:25:00|5436|5434|5432|5430|5436|5434|5430|5429|1983
1669289400000|2022-11-24 11:30:00|5431|5429|5427|5425|5432|5431|5425|5423|1905
1669289700000|2022-11-24 11:35:00|5426|5426|5430|5428|5430|5429|5425|5423|2429
1669290000000|2022-11-24 11:40:00|5429|5429|5432|5431|5433|5432|5429|5428|1808
1669290300000|2022-11-24 11:45:00|5433|5432|5429|5428|5435|5433|5428|5426|1547
1669290600000|2022-11-24 11:50:00|5430|5429|5434|5432|5434|5432|5427|5425|2256
1669290900000|2022-11-24 11:55:00|5433|5431|5433|5432|5435|5433|5430|5428|1334
1669291200000|2022-11-24 12:00:00|5434|5433|5432|5431|5436|5434|5431|5430|1219
1669291500000|2022-11-24 12:05:00|5433|5432|5426|5424|5433|5432|5426|5424|1079
1669291800000|2022-11-24 12:10:00|5427|5425|5425|5423|5427|5426|5422|5420|1535
1669292100000|2022-11-24 12:15:00|5424|5424|5425|5424|5426|5425|5423|5421|957
1669292400000|2022-11-24 12:20:00|5424|5422|5417|5416|5425|5424|5414|5413|1161
1669292700000|2022-11-24 12:25:00|5418|5415|5419|5417|5420|5419|5417|5415|996
1669293000000|2022-11-24 12:30:00|5418|5416|5416|5415|5418|5417|5415|5414|544
1669293300000|2022-11-24 12:35:00|5417|5416|5416|5415|5420|5418|5413|5412|1058
1669293600000|2022-11-24 12:40:00|5414|5413|5418|5416|5421|5419|5411|5410|1397
1669293900000|2022-11-24 12:45:00|5417|5415|5415|5414|5417|5416|5413|5411|1654
1669294200000|2022-11-24 12:50:00|5414|5413|5412|5410|5415|5413|5410|5409|871
1669294500000|2022-11-24 12:55:00|5411|5411|5406|5404|5414|5412|5406|5404|1397
1669294800000|2022-11-24 13:00:00|5407|5405|5401|5399|5410|5408|5400|5398|2897
1669295100000|2022-11-24 13:05:00|5403|5401|5404|5403|5409|5407|5402|5400|1582
1669295400000|2022-11-24 13:10:00|5403|5401|5401|5400|5403|5402|5398|5397|2686
1669295700000|2022-11-24 13:15:00|5402|5398|5402|5401|5402|5401|5399|5397|1754
1669296000000|2022-11-24 13:20:00|5403|5400|5401|5400|5405|5404|5400|5398|2394
1669296300000|2022-11-24 13:25:00|5402|5399|5400|5398|5402|5401|5396|5395|1565
1669296600000|2022-11-24 13:30:00|5399|5400|5400|5398|5402|5400|5399|5398|1257
1669296900000|2022-11-24 13:35:00|5401|5399|5401|5400|5403|5402|5399|5397|1575
1669297200000|2022-11-24 13:40:00|5400|5399|5400|5398|5403|5402|5399|5397|1206
1669297500000|2022-11-24 13:45:00|5401|5399|5396|5395|5403|5402|5395|5394|960
1669297800000|2022-11-24 13:50:00|5397|5396|5396|5394|5398|5396|5391|5390|1623
1669298100000|2022-11-24 13:55:00|5397|5395|5399|5397|5404|5403|5396|5395|964
1669298400000|2022-11-24 14:00:00|5400|5398|5401|5400|5403|5402|5399|5397|1647
1669298700000|2022-11-24 14:05:00|5402|5401|5399|5397|5403|5401|5396|5394|1919
1669299000000|2022-11-24 14:10:00|5398|5396|5391|5389|5398|5396|5385|5384|2101
1669299300000|2022-11-24 14:15:00|5390|5390|5398|5397|5400|5398|5390|5389|1646
1669299600000|2022-11-24 14:20:00|5399|5398|5401|5399|5403|5401|5398|5397|1731
1669299900000|2022-11-24 14:25:00|5400|5400|5398|5397|5400|5400|5398|5396|1032
1669300200000|2022-11-24 14:30:00|5399|5396|5395|5394|5402|5400|5395|5394|2121
1669300500000|2022-11-24 14:35:00|5394|5393|5399|5397|5400|5399|5393|5391|1277
1669300800000|2022-11-24 14:40:00|5398|5398|5398|5397|5400|5399|5397|5395|1075
1669301100000|2022-11-24 14:45:00|5397|5395|5390|5389|5398|5397|5388|5386|3409
1669301400000|2022-11-24 14:50:00|5391|5390|5392|5391|5394|5392|5390|5388|3880
1669301700000|2022-11-24 14:55:00|5391|5390|5387|5385|5394|5393|5387|5385|2091
1669302000000|2022-11-24 15:00:00|5388|5386|5390|5389|5394|5392|5388|5386|2832
1669302300000|2022-11-24 15:05:00|5391|5390|5394|5392|5395|5394|5391|5390|1668
1669302600000|2022-11-24 15:10:00|5396|5393|5395|5394|5397|5396|5392|5390|1822
1669302900000|2022-11-24 15:15:00|5396|5395|5393|5392|5397|5395|5392|5391|1322
1669303200000|2022-11-24 15:20:00|5394|5393|5391|5390|5396|5395|5391|5389|1044
1669303500000|2022-11-24 15:25:00|5390|5389|5391|5390|5392|5391|5389|5388|1203
1669303800000|2022-11-24 15:30:00|5390|5389|5392|5390|5394|5393|5390|5389|798
1669304100000|2022-11-24 15:35:00|5391|5391|5399|5397|5400|5399|5391|5390|1397
1669304400000|2022-11-24 15:40:00|5400|5399|5401|5399|5404|5403|5400|5399|1553
1669304700000|2022-11-24 15:45:00|5400|5400|5400|5399|5402|5400|5399|5398|1618
1669305000000|2022-11-24 15:50:00|5401|5400|5403|5402|5403|5402|5400|5399|2822
1669305300000|2022-11-24 15:55:00|5404|5401|5401|5400|5405|5403|5398|5397|2111
1669305600000|2022-11-24 16:00:00|5400|5399|5403|5402|5404|5402|5400|5399|1919
1669305900000|2022-11-24 16:05:00|5402|5401|5402|5401|5404|5403|5401|5400|2171
1669306200000|2022-11-24 16:10:00|5403|5402|5401|5400|5405|5404|5401|5400|2223
1669306500000|2022-11-24 16:15:00|5400|5399|5398|5396|5402|5401|5397|5396|4759
1669306800000|2022-11-24 16:20:00|5399|5397|5401|5400|5401|5400|5399|5397|5298
1669307100000|2022-11-24 16:25:00|5400|5399|5398|5397|5401|5399|5396|5394|6373
1669363200000|2022-11-25 08:00:00|5414|5392|5429|5425|5442|5440|5408|5392|27648
1669363500000|2022-11-25 08:05:00|5430|5426|5434|5432|5438|5434|5427|5423|3068
1669363800000|2022-11-25 08:10:00|5433|5426|5429|5426|5433|5429|5421|5419|2081
1669364100000|2022-11-25 08:15:00|5428|5423|5427|5424|5437|5435|5424|5421|2930
1669364400000|2022-11-25 08:20:00|5429|5427|5424|5421|5434|5432|5422|5421|4408
1669364700000|2022-11-25 08:25:00|5425|5422|5411|5409|5425|5423|5411|5408|4573
1669365000000|2022-11-25 08:30:00|5409|5407|5402|5400|5410|5408|5400|5398|2984
1669365300000|2022-11-25 08:35:00|5403|5401|5407|5404|5409|5407|5400|5399|2395
1669365600000|2022-11-25 08:40:00|5406|5403|5394|5392|5406|5405|5393|5392|5513
1669365900000|2022-11-25 08:45:00|5395|5393|5384|5382|5395|5393|5382|5380|3513
1669366200000|2022-11-25 08:50:00|5385|5383|5392|5390|5392|5390|5383|5381|2159
1669366500000|2022-11-25 08:55:00|5393|5391|5405|5403|5405|5403|5389|5387|2938
1669366800000|2022-11-25 09:00:00|5404|5402|5410|5407|5412|5409|5401|5399|1157
1669367100000|2022-11-25 09:05:00|5411|5408|5410|5408|5415|5412|5409|5407|734
1669367400000|2022-11-25 09:10:00|5411|5409|5402|5401|5411|5409|5401|5399|1002
1669367700000|2022-11-25 09:15:00|5403|5402|5404|5401|5408|5406|5400|5399|1177
1669368000000|2022-11-25 09:20:00|5403|5404|5408|5405|5408|5406|5401|5400|1588
1669368300000|2022-11-25 09:25:00|5406|5406|5406|5404|5409|5407|5404|5402|1021
1669368600000|2022-11-25 09:30:00|5407|5406|5408|5406|5410|5408|5404|5402|1015
1669368900000|2022-11-25 09:35:00|5405|5403|5411|5409|5411|5410|5405|5402|1106
1669369200000|2022-11-25 09:40:00|5410|5410|5423|5420|5460|5458|5403|5400|15981
1669369500000|2022-11-25 09:45:00|5424|5421|5400|5398|5426|5424|5396|5393|3252
1669369800000|2022-11-25 09:50:00|5399|5396|5369|5366|5401|5399|5367|5364|4473
1669370100000|2022-11-25 09:55:00|5370|5367|5369|5366|5370|5367|5354|5352|5318
1669370400000|2022-11-25 10:00:00|5366|5364|5377|5374|5379|5376|5366|5364|2473
1669370700000|2022-11-25 10:05:00|5379|5375|5389|5387|5393|5390|5377|5375|790
1669371000000|2022-11-25 10:10:00|5388|5386|5376|5374|5388|5387|5375|5374|650
1669371300000|2022-11-25 10:15:00|5375|5375|5377|5376|5380|5379|5375|5373|1796
1669371600000|2022-11-25 10:20:00|5378|5377|5382|5380|5383|5382|5378|5377|1979
1669371900000|2022-11-25 10:25:00|5381|5381|5383|5381|5386|5384|5380|5378|1755
1669372200000|2022-11-25 10:30:00|5384|5382|5392|5390|5393|5391|5381|5379|2419
1669372500000|2022-11-25 10:35:00|5394|5392|5397|5395|5403|5402|5393|5391|811
1669372800000|2022-11-25 10:40:00|5396|5393|5392|5389|5399|5396|5389|5387|496
1669373100000|2022-11-25 10:45:00|5391|5390|5394|5392|5397|5395|5389|5387|2784
1669373400000|2022-11-25 10:50:00|5393|5390|5392|5390|5395|5392|5391|5389|780
1669373700000|2022-11-25 10:55:00|5391|5389|5390|5389|5393|5392|5389|5388|1210
1669374000000|2022-11-25 11:00:00|5391|5388|5387|5385|5393|5392|5385|5383|1751
1669374300000|2022-11-25 11:05:00|5386|5383|5390|5388|5390|5388|5382|5381|1443
1669374600000|2022-11-25 11:10:00|5391|5389|5399|5397|5399|5397|5391|5389|377
1669374900000|2022-11-25 11:15:00|5398|5396|5396|5394|5401|5399|5392|5390|1086
1669375200000|2022-11-25 11:20:00|5394|5393|5387|5385|5394|5393|5385|5383|1192
1669375500000|2022-11-25 11:25:00|5386|5384|5393|5391|5393|5391|5385|5384|658
1669375800000|2022-11-25 11:30:00|5391|5389|5389|5387|5393|5392|5389|5387|526
1669376100000|2022-11-25 11:35:00|5390|5388|5391|5389|5392|5391|5389|5387|493
1669376400000|2022-11-25 11:40:00|5390|5388|5409|5407|5410|5408|5389|5388|2390
1669376700000|2022-11-25 11:45:00|5408|5406|5399|5398|5408|5406|5397|5395|2060
1669377000000|2022-11-25 11:50:00|5398|5395|5399|5397|5400|5398|5396|5394|852
1669377300000|2022-11-25 11:55:00|5400|5398|5400|5399|5401|5400|5398|5396|395
1669377600000|2022-11-25 12:00:00|5399|5397|5398|5396|5403|5402|5398|5396|3521
1669377900000|2022-11-25 12:05:00|5397|5395|5402|5400|5405|5404|5397|5395|491
1669378200000|2022-11-25 12:10:00|5403|5401|5409|5407|5409|5407|5402|5400|2070
1669378500000|2022-11-25 12:15:00|5407|5406|5410|5409|5411|5410|5405|5404|4392
1669378800000|2022-11-25 12:20:00|5411|5410|5419|5417|5419|5417|5410|5410|1394
1669379100000|2022-11-25 12:25:00|5418|5418|5412|5411|5421|5419|5412|5410|1458
1669379400000|2022-11-25 12:30:00|5413|5410|5409|5408|5413|5411|5406|5404|1380
1669379700000|2022-11-25 12:35:00|5408|5407|5411|5410|5411|5410|5408|5406|941
1669380000000|2022-11-25 12:40:00|5410|5409|5409|5408|5412|5411|5408|5407|1196
1669380300000|2022-11-25 12:45:00|5410|5407|5410|5409|5410|5409|5407|5405|819
1669380600000|2022-11-25 12:50:00|5409|5408|5413|5411|5414|5413|5409|5407|1204
1669380900000|2022-11-25 12:55:00|5414|5412|5413|5411|5414|5413|5410|5409|1582
1669381200000|2022-11-25 13:00:00|5411|5409|5412|5411|5414|5413|5411|5409|866
1669381500000|2022-11-25 13:05:00|5411|5409|5411|5409|5413|5411|5409|5407|679
1669381800000|2022-11-25 13:10:00|5414|5410|5411|5410|5414|5412|5410|5409|2097
1669382100000|2022-11-25 13:15:00|5412|5409|5410|5408|5412|5410|5409|5407|1603
1669382400000|2022-11-25 13:20:00|5409|5407|5409|5408|5412|5411|5406|5405|2956
1669382700000|2022-11-25 13:25:00|5411|5409|5405|5404|5411|5409|5399|5397|815
1669383000000|2022-11-25 13:30:00|5407|5405|5399|5397|5407|5405|5397|5395|1798
1669383300000|2022-11-25 13:35:00|5398|5396|5399|5398|5400|5398|5393|5390|829
1669383600000|2022-11-25 13:40:00|5400|5399|5400|5398|5404|5403|5399|5397|1840
1669383900000|2022-11-25 13:45:00|5399|5399|5401|5400|5402|5401|5399|5397|590
1669384200000|2022-11-25 13:50:00|5400|5399|5397|5395|5401|5399|5396|5395|4138
1669384500000|2022-11-25 13:55:00|5394|5394|5392|5391|5394|5395|5389|5387|876
1669384800000|2022-11-25 14:00:00|5393|5389|5389|5387|5393|5391|5387|5386|1489
1669385100000|2022-11-25 14:05:00|5390|5388|5384|5383|5394|5393|5382|5381|2281
1669385400000|2022-11-25 14:10:00|5387|5385|5390|5389|5391|5390|5385|5383|2149
1669385700000|2022-11-25 14:15:00|5391|5390|5391|5390|5393|5392|5389|5388|4848
1669386000000|2022-11-25 14:20:00|5390|5389|5389|5387|5391|5389|5386|5383|2242
1669386300000|2022-11-25 14:25:00|5390|5388|5396|5394|5400|5398|5389|5387|2424
1669386600000|2022-11-25 14:30:00|5393|5395|5383|5381|5409|5407|5380|5377|85458
1669386900000|2022-11-25 14:35:00|5384|5382|5386|5385|5396|5394|5383|5381|4412
1669387200000|2022-11-25 14:40:00|5387|5386|5392|5390|5400|5399|5384|5383|3483
1669387500000|2022-11-25 14:45:00|5391|5391|5377|5376|5391|5391|5377|5375|8218
1669387800000|2022-11-25 14:50:00|5378|5375|5388|5386|5390|5388|5377|5375|3685
1669388100000|2022-11-25 14:55:00|5387|5385|5381|5380|5387|5385|5379|5377|3769
1669388400000|2022-11-25 15:00:00|5382|5381|5365|5363|5382|5381|5362|5360|4166
1669388700000|2022-11-25 15:05:00|5364|5362|5377|5375|5378|5376|5364|5362|1468
1669389000000|2022-11-25 15:10:00|5376|5374|5368|5365|5376|5375|5364|5362|2978
1669389300000|2022-11-25 15:15:00|5369|5366|5361|5359|5369|5367|5358|5356|3159
1669389600000|2022-11-25 15:20:00|5359|5358|5369|5367|5369|5368|5359|5358|1887
1669389900000|2022-11-25 15:25:00|5368|5365|5368|5366|5370|5369|5363|5362|2349
1669390200000|2022-11-25 15:30:00|5370|5367|5368|5367|5377|5375|5368|5366|2156
1669390500000|2022-11-25 15:35:00|5367|5365|5363|5361|5368|5366|5361|5360|6950
1669390800000|2022-11-25 15:40:00|5364|5362|5367|5366|5369|5367|5362|5361|4455
1669391100000|2022-11-25 15:45:00|5368|5367|5371|5370|5372|5370|5364|5362|3335
1669391400000|2022-11-25 15:50:00|5372|5369|5371|5369|5377|5376|5369|5367|2331
1669391700000|2022-11-25 15:55:00|5370|5370|5374|5373|5377|5376|5368|5366|7288
1669392000000|2022-11-25 16:00:00|5373|5372|5372|5370|5375|5374|5366|5365|3675
1669392300000|2022-11-25 16:05:00|5371|5371|5372|5371|5374|5372|5367|5365|1563
1669392600000|2022-11-25 16:10:00|5373|5372|5374|5373|5376|5375|5371|5369|4792
1669392900000|2022-11-25 16:15:00|5373|5372|5374|5373|5377|5375|5369|5368|5156
1669393200000|2022-11-25 16:20:00|5375|5374|5378|5377|5379|5378|5373|5372|7198
1669393500000|2022-11-25 16:25:00|5376|5375|5382|5381|5382|5381|5374|5373|4600
1669622400000|2022-11-28 08:00:00|5312|5307|5332|5328|5333|5328|5280|5275|26046
1669622700000|2022-11-28 08:05:00|5335|5329|5313|5310|5342|5337|5306|5301|7862
1669623000000|2022-11-28 08:10:00|5314|5312|5313|5310|5315|5312|5291|5287|8012
1669623300000|2022-11-28 08:15:00|5305|5302|5317|5314|5319|5317|5302|5299|3402
1669623600000|2022-11-28 08:20:00|5316|5315|5326|5323|5326|5323|5310|5307|5855
1669623900000|2022-11-28 08:25:00|5330|5324|5321|5319|5334|5332|5320|5318|2827
1669624200000|2022-11-28 08:30:00|5320|5320|5321|5319|5325|5322|5312|5310|3045
1669624500000|2022-11-28 08:35:00|5323|5320|5298|5296|5323|5321|5296|5294|2307
1669624800000|2022-11-28 08:40:00|5299|5298|5300|5298|5306|5303|5296|5294|1848
1669625100000|2022-11-28 08:45:00|5302|5300|5292|5290|5303|5302|5290|5288|2204
1669625400000|2022-11-28 08:50:00|5293|5291|5302|5300|5303|5301|5293|5290|2170
1669625700000|2022-11-28 08:55:00|5301|5299|5311|5309|5319|5316|5300|5298|2486
1669626000000|2022-11-28 09:00:00|5308|5308|5318|5316|5318|5316|5305|5302|2307
1669626300000|2022-11-28 09:05:00|5319|5317|5332|5330|5332|5330|5316|5314|2234
1669626600000|2022-11-28 09:10:00|5333|5331|5335|5333|5338|5336|5331|5329|1602
1669626900000|2022-11-28 09:15:00|5336|5334|5335|5333|5340|5338|5331|5329|1332
1669627200000|2022-11-28 09:20:00|5334|5332|5331|5329|5336|5334|5330|5329|1543
1669627500000|2022-11-28 09:25:00|5329|5328|5336|5335|5340|5338|5328|5326|2024
1669627800000|2022-11-28 09:30:00|5338|5334|5334|5332|5338|5335|5332|5330|1808
1669628100000|2022-11-28 09:35:00|5332|5330|5339|5338|5340|5339|5328|5327|5466
1669628400000|2022-11-28 09:40:00|5340|5339|5342|5340|5345|5344|5336|5334|3430
1669628700000|2022-11-28 09:45:00|5343|5341|5332|5329|5345|5343|5330|5329|3428
1669629000000|2022-11-28 09:50:00|5333|5331|5334|5332|5336|5334|5332|5329|1423
1669629300000|2022-11-28 09:55:00|5333|5331|5335|5333|5336|5335|5332|5330|5106
1669629600000|2022-11-28 10:00:00|5336|5334|5331|5329|5339|5338|5329|5327|10240
1669629900000|2022-11-28 10:05:00|5330|5330|5337|5335|5337|5335|5330|5329|1675
1669630200000|2022-11-28 10:10:00|5338|5336|5344|5343|5346|5344|5338|5336|4914
1669630500000|2022-11-28 10:15:00|5345|5344|5346|5344|5350|5349|5344|5343|5242
1669630800000|2022-11-28 10:20:00|5347|5345|5348|5346|5349|5348|5345|5344|6079
1669631100000|2022-11-28 10:25:00|5347|5345|5347|5345|5351|5350|5342|5341|1696
1669631400000|2022-11-28 10:30:00|5345|5343|5345|5343|5347|5346|5338|5336|1404
1669631700000|2022-11-28 10:35:00|5342|5340|5347|5345|5348|5347|5341|5339|1663
1669632000000|2022-11-28 10:40:00|5346|5344|5353|5351|5356|5355|5345|5344|1766
1669632300000|2022-11-28 10:45:00|5354|5352|5358|5355|5359|5357|5353|5351|1229
1669632600000|2022-11-28 10:50:00|5357|5356|5354|5352|5361|5359|5353|5351|1537
1669632900000|2022-11-28 10:55:00|5353|5351|5353|5351|5356|5354|5352|5350|1305
1669633200000|2022-11-28 11:00:00|5352|5350|5352|5351|5353|5351|5345|5343|1667
1669633500000|2022-11-28 11:05:00|5353|5350|5356|5354|5359|5357|5352|5350|1656
1669633800000|2022-11-28 11:10:00|5357|5355|5351|5349|5357|5356|5351|5349|2291
1669634100000|2022-11-28 11:15:00|5350|5350|5355|5353|5356|5354|5348|5346|1302
1669634400000|2022-11-28 11:20:00|5356|5354|5355|5354|5366|5364|5355|5354|1824
1669634700000|2022-11-28 11:25:00|5354|5352|5357|5356|5361|5360|5354|5352|1582
1669635000000|2022-11-28 11:30:00|5356|5355|5358|5356|5362|5361|5355|5353|1859
1669635300000|2022-11-28 11:35:00|5356|5354|5349|5347|5357|5356|5347|5345|2078
1669635600000|2022-11-28 11:40:00|5347|5345|5351|5349|5352|5350|5347|5345|555
1669635900000|2022-11-28 11:45:00|5350|5348|5352|5350|5352|5350|5350|5348|429
1669636200000|2022-11-28 11:50:00|5351|5351|5348|5346|5352|5351|5346|5344|2199
1669636500000|2022-11-28 11:55:00|5347|5345|5351|5349|5351|5350|5346|5345|1325
1669636800000|2022-11-28 12:00:00|5352|5350|5351|5350|5357|5355|5350|5349|1990
1669637100000|2022-11-28 12:05:00|5352|5349|5349|5348|5354|5352|5345|5343|732
1669637400000|2022-11-28 12:10:00|5350|5347|5353|5351|5353|5351|5348|5347|1137
1669637700000|2022-11-28 12:15:00|5354|5352|5357|5355|5358|5356|5352|5350|1766
1669638000000|2022-11-28 12:20:00|5358|5356|5351|5349|5359|5357|5351|5349|1306
1669638300000|2022-11-28 12:25:00|5350|5348|5333|5332|5350|5348|5333|5331|2864
1669638600000|2022-11-28 12:30:00|5334|5331|5333|5331|5341|5340|5332|5331|3145
1669638900000|2022-11-28 12:35:00|5334|5332|5329|5327|5339|5337|5329|5327|1690
1669639200000|2022-11-28 12:40:00|5330|5328|5330|5328|5333|5331|5329|5327|1804
1669639500000|2022-11-28 12:45:00|5329|5326|5324|5322|5330|5328|5323|5322|1611
1669639800000|2022-11-28 12:50:00|5325|5323|5324|5323|5326|5325|5323|5322|2050
1669640100000|2022-11-28 12:55:00|5325|5322|5323|5321|5325|5324|5321|5320|2383
1669640400000|2022-11-28 13:00:00|5322|5322|5321|5319|5324|5322|5320|5318|2532
1669640700000|2022-11-28 13:05:00|5320|5320|5321|5320|5323|5322|5320|5318|3921
1669641000000|2022-11-28 13:10:00|5322|5321|5324|5322|5325|5324|5321|5320|774
1669641300000|2022-11-28 13:15:00|5323|5321|5319|5318|5323|5321|5317|5316|2276
1669641600000|2022-11-28 13:20:00|5318|5317|5320|5318|5322|5320|5314|5312|2580
1669641900000|2022-11-28 13:25:00|5319|5317|5321|5320|5324|5322|5319|5317|4193
1669642200000|2022-11-28 13:30:00|5322|5319|5324|5323|5325|5324|5321|5319|3269
1669642500000|2022-11-28 13:35:00|5325|5324|5334|5332|5350|5348|5324|5322|4844
1669642800000|2022-11-28 13:40:00|5335|5333|5342|5340|5347|5345|5335|5333|2115
1669643100000|2022-11-28 13:45:00|5345|5339|5339|5337|5346|5344|5338|5336|1254
1669643400000|2022-11-28 13:50:00|5342|5340|5340|5338|5346|5344|5339|5338|563
1669643700000|2022-11-28 13:55:00|5341|5339|5333|5332|5344|5342|5333|5331|840
1669644000000|2022-11-28 14:00:00|5335|5333|5335|5333|5336|5333|5329|5327|1106
1669644300000|2022-11-28 14:05:00|5334|5332|5329|5327|5334|5332|5328|5326|1296
1669644600000|2022-11-28 14:10:00|5330|5328|5331|5329|5334|5332|5327|5325|1049
1669644900000|2022-11-28 14:15:00|5330|5328|5332|5330|5335|5334|5330|5328|1891
1669645200000|2022-11-28 14:20:00|5330|5329|5332|5330|5333|5331|5325|5324|3208
1669645500000|2022-11-28 14:25:00|5331|5329|5361|5359|5361|5359|5329|5327|8216
1669645800000|2022-11-28 14:30:00|5360|5358|5347|5344|5360|5358|5327|5325|9937
1669646100000|2022-11-28 14:35:00|5351|5349|5359|5357|5361|5359|5350|5348|6396
1669646400000|2022-11-28 14:40:00|5357|5355|5352|5350|5357|5355|5341|5340|4593
1669646700000|2022-11-28 14:45:00|5351|5349|5360|5358|5368|5366|5351|5349|7387
1669647000000|2022-11-28 14:50:00|5359|5357|5364|5362|5367|5366|5358|5357|3945
1669647300000|2022-11-28 14:55:00|5363|5361|5370|5368|5370|5369|5356|5354|6732
1669647600000|2022-11-28 15:00:00|5369|5367|5379|5377|5384|5381|5366|5365|5862
1669647900000|2022-11-28 15:05:00|5380|5378|5381|5379|5383|5381|5377|5375|2113
1669648200000|2022-11-28 15:10:00|5380|5378|5395|5393|5399|5398|5379|5378|8028
1669648500000|2022-11-28 15:15:00|5396|5394|5402|5401|5406|5404|5393|5391|8448
1669648800000|2022-11-28 15:20:00|5403|5402|5389|5387|5404|5402|5389|5387|6410
1669649100000|2022-11-28 15:25:00|5388|5388|5384|5383|5388|5388|5382|5380|10233
1669649400000|2022-11-28 15:30:00|5385|5382|5390|5389|5396|5394|5384|5382|2882
1669649700000|2022-11-28 15:35:00|5389|5388|5382|5381|5394|5392|5382|5381|6262
1669650000000|2022-11-28 15:40:00|5381|5380|5397|5396|5398|5397|5381|5379|3067
1669650300000|2022-11-28 15:45:00|5398|5397|5395|5394|5399|5397|5395|5394|5629
1669650600000|2022-11-28 15:50:00|5394|5393|5382|5380|5394|5394|5378|5376|5911
1669650900000|2022-11-28 15:55:00|5381|5379|5384|5383|5385|5384|5380|5378|2670
1669651200000|2022-11-28 16:00:00|5385|5384|5383|5381|5390|5389|5379|5378|3340
1669651500000|2022-11-28 16:05:00|5382|5382|5384|5382|5385|5383|5378|5376|3497
1669651800000|2022-11-28 16:10:00|5383|5383|5379|5378|5385|5384|5379|5378|4044
1669652100000|2022-11-28 16:15:00|5378|5377|5381|5380|5382|5381|5376|5375|3585
1669652400000|2022-11-28 16:20:00|5382|5381|5379|5377|5384|5383|5377|5375|6291
1669652700000|2022-11-28 16:25:00|5378|5378|5383|5382|5384|5383|5378|5377|3634
1669708800000|2022-11-29 08:00:00|5437|5430|5463|5460|5466|5463|5432|5428|9973
1669709100000|2022-11-29 08:05:00|5465|5462|5474|5470|5475|5472|5454|5451|7509
1669709400000|2022-11-29 08:10:00|5475|5472|5500|5498|5500|5499|5475|5472|7229
1669709700000|2022-11-29 08:15:00|5497|5495|5525|5521|5525|5524|5492|5489|10820
1669710000000|2022-11-29 08:20:00|5524|5520|5558|5556|5559|5557|5522|5520|9208
1669710300000|2022-11-29 08:25:00|5557|5555|5571|5570|5571|5570|5551|5547|9215
1669710600000|2022-11-29 08:30:00|5572|5571|5562|5559|5575|5574|5547|5544|9459
1669710900000|2022-11-29 08:35:00|5563|5560|5554|5552|5563|5561|5543|5541|4476
1669711200000|2022-11-29 08:40:00|5555|5554|5542|5540|5560|5557|5538|5536|5469
1669711500000|2022-11-29 08:45:00|5544|5542|5558|5556|5558|5556|5542|5540|2991
1669711800000|2022-11-29 08:50:00|5557|5555|5550|5549|5572|5570|5550|5549|9212
1669712100000|2022-11-29 08:55:00|5549|5547|5560|5558|5561|5560|5548|5545|4632
1669712400000|2022-11-29 09:00:00|5561|5559|5562|5560|5567|5565|5546|5544|7173
1669712700000|2022-11-29 09:05:00|5563|5561|5553|5552|5568|5566|5553|5551|2533
1669713000000|2022-11-29 09:10:00|5554|5551|5527|5525|5558|5555|5515|5512|5525
1669713300000|2022-11-29 09:15:00|5530|5528|5543|5541|5550|5549|5527|5524|5019
1669713600000|2022-11-29 09:20:00|5547|5545|5554|5551|5560|5558|5547|5545|8083
1669713900000|2022-11-29 09:25:00|5555|5552|5554|5552|5560|5559|5552|5549|3478
1669714200000|2022-11-29 09:30:00|5556|5553|5555|5553|5557|5555|5551|5549|4201
1669714500000|2022-11-29 09:35:00|5553|5552|5546|5544|5555|5553|5543|5541|3151
1669714800000|2022-11-29 09:40:00|5547|5545|5549|5548|5551|5549|5543|5541|3532
1669715100000|2022-11-29 09:45:00|5550|5549|5546|5544|5551|5549|5542|5540|4013
1669715400000|2022-11-29 09:50:00|5545|5543|5535|5533|5546|5544|5532|5530|3071
1669715700000|2022-11-29 09:55:00|5537|5535|5534|5532|5541|5539|5533|5531|5921
1669716000000|2022-11-29 10:00:00|5533|5531|5539|5537|5542|5540|5532|5531|3152
1669716300000|2022-11-29 10:05:00|5540|5538|5545|5543|5545|5544|5540|5538|2364
1669716600000|2022-11-29 10:10:00|5544|5544|5550|5548|5555|5553|5544|5542|4504
1669716900000|2022-11-29 10:15:00|5552|5549|5548|5546|5553|5551|5547|5545|4184
1669717200000|2022-11-29 10:20:00|5551|5547|5554|5553|5556|5554|5549|5547|3838
1669717500000|2022-11-29 10:25:00|5553|5552|5553|5552|5555|5554|5552|5551|4048
1669717800000|2022-11-29 10:30:00|5555|5553|5543|5542|5555|5553|5542|5541|2270
1669718100000|2022-11-29 10:35:00|5544|5541|5547|5546|5549|5548|5542|5541|7476
1669718400000|2022-11-29 10:40:00|5548|5547|5548|5547|5552|5550|5545|5543|3191
1669718700000|2022-11-29 10:45:00|5549|5546|5554|5552|5555|5554|5547|5546|1898
1669719000000|2022-11-29 10:50:00|5553|5551|5550|5548|5554|5551|5546|5544|2688
1669719300000|2022-11-29 10:55:00|5549|5549|5543|5541|5549|5549|5542|5541|3270
1669719600000|2022-11-29 11:00:00|5542|5542|5542|5541|5545|5544|5542|5541|2204
1669719900000|2022-11-29 11:05:00|5543|5542|5542|5541|5545|5544|5542|5541|8266
1669720200000|2022-11-29 11:10:00|5543|5530|5534|5532|5543|5534|5520|5518|6865
1669720500000|2022-11-29 11:15:00|5535|5533|5528|5527|5542|5540|5527|5525|3244
1669720800000|2022-11-29 11:20:00|5530|5528|5541|5539|5541|5539|5530|5528|2699
1669721100000|2022-11-29 11:25:00|5540|5538|5546|5544|5548|5546|5537|5535|3045
1669721400000|2022-11-29 11:30:00|5545|5542|5541|5539|5546|5543|5540|5538|2902
1669721700000|2022-11-29 11:35:00|5542|5541|5544|5541|5544|5542|5539|5537|1526
1669722000000|2022-11-29 11:40:00|5543|5542|5545|5543|5549|5547|5543|5542|2968
1669722300000|2022-11-29 11:45:00|5544|5544|5542|5540|5546|5544|5541|5540|1307
1669722600000|2022-11-29 11:50:00|5541|5539|5543|5541|5543|5541|5536|5534|1974
1669722900000|2022-11-29 11:55:00|5544|5542|5543|5542|5545|5543|5539|5538|1696
1669723200000|2022-11-29 12:00:00|5542|5541|5529|5527|5542|5541|5529|5527|11913
1669723500000|2022-11-29 12:05:00|5527|5525|5528|5526|5532|5531|5527|5525|1191
1669723800000|2022-11-29 12:10:00|5529|5527|5530|5528|5530|5528|5525|5523|770
1669724100000|2022-11-29 12:15:00|5529|5529|5533|5531|5533|5532|5529|5528|2516
1669724400000|2022-11-29 12:20:00|5534|5532|5532|5530|5534|5533|5529|5527|1602
1669724700000|2022-11-29 12:25:00|5531|5529|5533|5531|5536|5534|5531|5529|802
1669725000000|2022-11-29 12:30:00|5535|5532|5541|5539|5542|5540|5534|5532|2357
1669725300000|2022-11-29 12:35:00|5540|5538|5540|5538|5544|5542|5539|5538|1711
1669725600000|2022-11-29 12:40:00|5541|5540|5542|5541|5545|5543|5541|5540|626
1669725900000|2022-11-29 12:45:00|5543|5542|5546|5544|5546|5545|5543|5541|1963
1669726200000|2022-11-29 12:50:00|5547|5545|5543|5541|5548|5546|5540|5538|1943
1669726500000|2022-11-29 12:55:00|5545|5543|5550|5549|5550|5549|5544|5543|1118
1669726800000|2022-11-29 13:00:00|5549|5547|5551|5550|5553|5551|5548|5546|1228
1669727100000|2022-11-29 13:05:00|5549|5547|5539|5537|5549|5548|5539|5537|2099
1669727400000|2022-11-29 13:10:00|5540|5539|5528|5526|5540|5539|5525|5523|3624
1669727700000|2022-11-29 13:15:00|5527|5525|5518|5516|5529|5527|5514|5511|3742
1669728000000|2022-11-29 13:20:00|5520|5518|5530|5528|5530|5529|5519|5517|1720
1669728300000|2022-11-29 13:25:00|5529|5527|5522|5520|5529|5528|5522|5520|1392
1669728600000|2022-11-29 13:30:00|5523|5521|5527|5525|5527|5525|5518|5516|2412
1669728900000|2022-11-29 13:35:00|5528|5526|5519|5517|5530|5528|5517|5515|2755
1669729200000|2022-11-29 13:40:00|5520|5516|5518|5516|5521|5519|5516|5513|2258
1669729500000|2022-11-29 13:45:00|5519|5517|5518|5516|5527|5525|5517|5515|1723
1669729800000|2022-11-29 13:50:00|5520|5517|5515|5513|5520|5518|5514|5512|1600
1669730100000|2022-11-29 13:55:00|5517|5515|5516|5514|5520|5518|5509|5508|2469
1669730400000|2022-11-29 14:00:00|5514|5513|5511|5509|5515|5513|5506|5503|2117
1669730700000|2022-11-29 14:05:00|5512|5510|5515|5513|5515|5514|5507|5506|3196
1669731000000|2022-11-29 14:10:00|5514|5514|5519|5517|5520|5518|5513|5512|2039
1669731300000|2022-11-29 14:15:00|5518|5516|5518|5516|5520|5518|5515|5513|1313
1669731600000|2022-11-29 14:20:00|5517|5514|5514|5513|5518|5517|5514|5512|3240
1669731900000|2022-11-29 14:25:00|5515|5512|5525|5524|5525|5524|5512|5510|3593
1669732200000|2022-11-29 14:30:00|5524|5523|5539|5537|5540|5537|5521|5519|7278
1669732500000|2022-11-29 14:35:00|5538|5538|5550|5549|5554|5552|5534|5533|9871
1669732800000|2022-11-29 14:40:00|5553|5551|5532|5530|5557|5555|5529|5526|5519
1669733100000|2022-11-29 14:45:00|5533|5531|5542|5540|5545|5544|5531|5530|5099
1669733400000|2022-11-29 14:50:00|5544|5541|5542|5540|5555|5554|5542|5540|9435
1669733700000|2022-11-29 14:55:00|5543|5541|5550|5549|5553|5549|5541|5540|7026
1669734000000|2022-11-29 15:00:00|5548|5545|5545|5543|5553|5551|5539|5537|7360
1669734300000|2022-11-29 15:05:00|5546|5544|5540|5538|5547|5545|5540|5538|5186
1669734600000|2022-11-29 15:10:00|5541|5539|5539|5538|5543|5541|5536|5535|5785
1669734900000|2022-11-29 15:15:00|5540|5539|5542|5541|5548|5547|5539|5538|7563
1669735200000|2022-11-29 15:20:00|5543|5540|5550|5548|5550|5548|5539|5538|5279
1669735500000|2022-11-29 15:25:00|5551|5549|5569|5568|5570|5568|5551|5549|8240
1669735800000|2022-11-29 15:30:00|5568|5566|5568|5567|5570|5568|5565|5564|4588
1669736100000|2022-11-29 15:35:00|5567|5565|5577|5575|5577|5576|5564|5562|7656
1669736400000|2022-11-29 15:40:00|5576|5574|5573|5571|5583|5581|5567|5566|16613
1669736700000|2022-11-29 15:45:00|5572|5572|5567|5566|5576|5574|5567|5566|7342
1669737000000|2022-11-29 15:50:00|5568|5567|5568|5567|5573|5572|5566|5564|6896
1669737300000|2022-11-29 15:55:00|5567|5566|5571|5570|5575|5574|5567|5566|4830
1669737600000|2022-11-29 16:00:00|5570|5569|5572|5570|5576|5575|5568|5567|4888
1669737900000|2022-11-29 16:05:00|5573|5571|5561|5559|5577|5576|5559|5557|13279
1669738200000|2022-11-29 16:10:00|5560|5560|5565|5564|5567|5566|5559|5558|6394
1669738500000|2022-11-29 16:15:00|5566|5563|5575|5574|5575|5574|5564|5563|7764
1669738800000|2022-11-29 16:20:00|5576|5573|5576|5575|5579|5577|5570|5568|6005
1669739100000|2022-11-29 16:25:00|5575|5574|5573|5571|5582|5580|5571|5570|11906
1669795200000|2022-11-30 08:00:00|5595|5587|5554|5550|5607|5600|5537|5529|59858
1669795500000|2022-11-30 08:05:00|5555|5554|5548|5544|5571|5566|5537|5534|45625
1669795800000|2022-11-30 08:10:00|5547|5545|5534|5531|5549|5546|5534|5531|13992
1669796100000|2022-11-30 08:15:00|5533|5530|5524|5521|5544|5543|5524|5521|5052
1669796400000|2022-11-30 08:20:00|5523|5522|5517|5515|5529|5527|5512|5510|4954
1669796700000|2022-11-30 08:25:00|5518|5516|5534|5532|5535|5532|5516|5514|4861
1669797000000|2022-11-30 08:30:00|5535|5533|5531|5528|5535|5533|5521|5519|5793
1669797300000|2022-11-30 08:35:00|5530|5527|5503|5501|5540|5538|5502|5501|6979
1669797600000|2022-11-30 08:40:00|5502|5500|5509|5507|5515|5513|5496|5493|6548
1669797900000|2022-11-30 08:45:00|5510|5506|5505|5503|5516|5513|5505|5503|5278
1669798200000|2022-11-30 08:50:00|5502|5500|5522|5520|5524|5522|5502|5500|2684
1669798500000|2022-11-30 08:55:00|5525|5522|5549|5547|5550|5547|5524|5522|5351
1669798800000|2022-11-30 09:00:00|5551|5548|5555|5554|5558|5555|5546|5544|3653
1669799100000|2022-11-30 09:05:00|5557|5555|5568|5566|5572|5570|5556|5554|4178
1669799400000|2022-11-30 09:10:00|5567|5567|5571|5570|5575|5573|5562|5560|5887
1669799700000|2022-11-30 09:15:00|5572|5571|5578|5576|5582|5580|5570|5567|2611
1669800000000|2022-11-30 09:20:00|5576|5575|5591|5589|5596|5593|5576|5575|5143
1669800300000|2022-11-30 09:25:00|5590|5587|5594|5593|5600|5599|5589|5587|4547
1669800600000|2022-11-30 09:30:00|5597|5595|5609|5607|5609|5607|5596|5594|6001
1669800900000|2022-11-30 09:35:00|5608|5606|5589|5586|5613|5611|5587|5584|4719
1669801200000|2022-11-30 09:40:00|5588|5585|5585|5583|5588|5585|5580|5578|970
1669801500000|2022-11-30 09:45:00|5587|5584|5587|5585|5593|5591|5582|5580|4528
1669801800000|2022-11-30 09:50:00|5586|5584|5580|5578|5589|5587|5578|5576|1372
1669802100000|2022-11-30 09:55:00|5579|5577|5575|5573|5590|5589|5574|5572|3158
1669802400000|2022-11-30 10:00:00|5578|5575|5580|5577|5589|5587|5578|5575|1807
1669802700000|2022-11-30 10:05:00|5578|5578|5587|5584|5589|5587|5572|5571|2542
1669803000000|2022-11-30 10:10:00|5586|5585|5575|5573|5588|5586|5575|5573|1549
1669803300000|2022-11-30 10:15:00|5576|5574|5577|5575|5579|5577|5569|5567|1887
1669803600000|2022-11-30 10:20:00|5578|5574|5574|5572|5581|5579|5569|5567|3139
1669803900000|2022-11-30 10:25:00|5572|5570|5580|5578|5582|5580|5572|5570|1612
1669804200000|2022-11-30 10:30:00|5582|5579|5583|5581|5586|5585|5580|5578|1612
1669804500000|2022-11-30 10:35:00|5585|5582|5584|5582|5587|5585|5577|5574|1654
1669804800000|2022-11-30 10:40:00|5585|5583|5590|5589|5594|5592|5585|5583|4511
1669805100000|2022-11-30 10:45:00|5591|5590|5593|5592|5595|5593|5587|5585|2858
1669805400000|2022-11-30 10:50:00|5592|5591|5588|5587|5598|5596|5588|5586|1390
1669805700000|2022-11-30 10:55:00|5590|5588|5596|5595|5600|5598|5590|5588|2128
1669806000000|2022-11-30 11:00:00|5595|5594|5599|5597|5600|5598|5595|5593|1736
1669806300000|2022-11-30 11:05:00|5598|5598|5592|5590|5599|5598|5588|5586|1106
1669806600000|2022-11-30 11:10:00|5589|5588|5592|5590|5594|5593|5588|5586|2531
1669806900000|2022-11-30 11:15:00|5593|5591|5598|5596|5600|5598|5592|5591|3498
1669807200000|2022-11-30 11:20:00|5599|5597|5602|5600|5608|5606|5597|5596|2694
1669807500000|2022-11-30 11:25:00|5603|5601|5598|5596|5604|5602|5597|5595|979
1669807800000|2022-11-30 11:30:00|5599|5597|5604|5603|5609|5608|5598|5596|1869
1669808100000|2022-11-30 11:35:00|5606|5604|5608|5606|5611|5609|5605|5604|1840
1669808400000|2022-11-30 11:40:00|5609|5607|5605|5603|5609|5608|5604|5602|2404
1669808700000|2022-11-30 11:45:00|5606|5604|5610|5608|5611|5609|5603|5601|4089
1669809000000|2022-11-30 11:50:00|5609|5607|5614|5613|5615|5613|5605|5603|3719
1669809300000|2022-11-30 11:55:00|5615|5614|5626|5624|5628|5626|5615|5614|2354
1669809600000|2022-11-30 12:00:00|5624|5623|5621|5619|5624|5624|5619|5617|1136
1669809900000|2022-11-30 12:05:00|5622|5620|5626|5625|5627|5625|5619|5617|2792
1669810200000|2022-11-30 12:10:00|5627|5626|5638|5636|5638|5637|5627|5625|3555
1669810500000|2022-11-30 12:15:00|5640|5637|5641|5639|5644|5643|5636|5634|2368
1669810800000|2022-11-30 12:20:00|5639|5637|5629|5628|5640|5638|5628|5626|3027
1669811100000|2022-11-30 12:25:00|5631|5629|5630|5629|5633|5631|5627|5626|1172
1669811400000|2022-11-30 12:30:00|5631|5626|5632|5630|5634|5632|5625|5623|1041
1669811700000|2022-11-30 12:35:00|5631|5629|5633|5632|5638|5636|5629|5628|1477
1669812000000|2022-11-30 12:40:00|5632|5631|5627|5625|5633|5631|5622|5620|997
1669812300000|2022-11-30 12:45:00|5628|5626|5623|5622|5632|5630|5621|5620|1775
1669812600000|2022-11-30 12:50:00|5624|5624|5622|5620|5633|5631|5621|5619|1721
1669812900000|2022-11-30 12:55:00|5621|5619|5623|5622|5628|5626|5616|5614|7245
1669813200000|2022-11-30 13:00:00|5625|5623|5622|5620|5629|5627|5622|5620|3159
1669813500000|2022-11-30 13:05:00|5625|5621|5617|5615|5628|5626|5615|5613|1764
1669813800000|2022-11-30 13:10:00|5619|5616|5619|5617|5621|5619|5614|5612|979
1669814100000|2022-11-30 13:15:00|5620|5623|5608|5606|5633|5629|5605|5604|3589
1669814400000|2022-11-30 13:20:00|5610|5607|5610|5607|5618|5616|5605|5603|680
1669814700000|2022-11-30 13:25:00|5609|5608|5609|5605|5611|5609|5606|5603|1173
1669815000000|2022-11-30 13:30:00|5611|5606|5595|5594|5611|5606|5592|5590|2219
1669815300000|2022-11-30 13:35:00|5597|5595|5607|5605|5607|5605|5592|5590|2641
1669815600000|2022-11-30 13:40:00|5608|5606|5608|5607|5619|5618|5608|5605|2436
1669815900000|2022-11-30 13:45:00|5609|5606|5613|5611|5617|5616|5605|5602|2832
1669816200000|2022-11-30 13:50:00|5612|5610|5624|5623|5625|5624|5611|5609|2448
1669816500000|2022-11-30 13:55:00|5622|5622|5614|5612|5626|5624|5609|5608|2358
1669816800000|2022-11-30 14:00:00|5615|5611|5612|5610|5622|5619|5609|5607|872
1669817100000|2022-11-30 14:05:00|5613|5611|5614|5612|5614|5612|5601|5600|3248
1669817400000|2022-11-30 14:10:00|5613|5613|5608|5606|5620|5618|5608|5606|3190
1669817700000|2022-11-30 14:15:00|5609|5607|5615|5613|5618|5617|5609|5607|1485
1669818000000|2022-11-30 14:20:00|5614|5612|5610|5608|5619|5617|5610|5608|2253
1669818300000|2022-11-30 14:25:00|5608|5606|5606|5605|5611|5608|5601|5599|2404
1669818600000|2022-11-30 14:30:00|5611|5609|5600|5598|5613|5611|5597|5595|9755
1669818900000|2022-11-30 14:35:00|5601|5599|5586|5584|5611|5609|5584|5582|9836
1669819200000|2022-11-30 14:40:00|5591|5583|5602|5600|5609|5607|5590|5583|5991
1669819500000|2022-11-30 14:45:00|5604|5602|5595|5594|5607|5605|5589|5587|15226
1669819800000|2022-11-30 14:50:00|5596|5593|5594|5592|5598|5596|5586|5584|6011
1669820100000|2022-11-30 14:55:00|5595|5593|5612|5611|5612|5611|5595|5593|5467
1669820400000|2022-11-30 15:00:00|5613|5612|5615|5613|5615|5613|5603|5600|5609
1669820700000|2022-11-30 15:05:00|5613|5612|5607|5604|5615|5614|5601|5599|3767
1669821000000|2022-11-30 15:10:00|5606|5606|5603|5601|5610|5608|5594|5593|5074
1669821300000|2022-11-30 15:15:00|5602|5600|5611|5610|5614|5612|5601|5599|6295
1669821600000|2022-11-30 15:20:00|5609|5607|5614|5613|5619|5617|5605|5603|5538
1669821900000|2022-11-30 15:25:00|5613|5612|5610|5609|5615|5613|5608|5606|4560
1669822200000|2022-11-30 15:30:00|5614|5612|5607|5605|5617|5615|5603|5602|6863
1669822500000|2022-11-30 15:35:00|5608|5606|5606|5604|5608|5606|5598|5597|3819
1669822800000|2022-11-30 15:40:00|5607|5605|5613|5611|5616|5615|5606|5604|3820
1669823100000|2022-11-30 15:45:00|5614|5612|5617|5615|5623|5622|5612|5610|5088
1669823400000|2022-11-30 15:50:00|5616|5614|5623|5621|5627|5626|5612|5610|4630
1669823700000|2022-11-30 15:55:00|5624|5623|5634|5633|5638|5636|5624|5622|7648
1669824000000|2022-11-30 16:00:00|5635|5634|5624|5622|5637|5635|5624|5622|7347
1669824300000|2022-11-30 16:05:00|5623|5623|5629|5628|5631|5629|5623|5623|7084
1669824600000|2022-11-30 16:10:00|5630|5629|5642|5641|5647|5645|5630|5629|5954
1669824900000|2022-11-30 16:15:00|5643|5640|5651|5650|5652|5651|5639|5637|11546
1669825200000|2022-11-30 16:20:00|5652|5651|5643|5642|5657|5655|5643|5642|9438
1669825500000|2022-11-30 16:25:00|5644|5641|5643|5641|5646|5644|5638|5636|8829
1669881600000|2022-12-01 08:00:00|5625|5615|5645|5642|5659|5652|5622|5610|14445
1669881900000|2022-12-01 08:05:00|5646|5639|5591|5586|5646|5640|5591|5586|10903
1669882200000|2022-12-01 08:10:00|5589|5585|5622|5620|5625|5621|5586|5581|8606
1669882500000|2022-12-01 08:15:00|5621|5619|5618|5617|5631|5628|5608|5604|6543
1669882800000|2022-12-01 08:20:00|5620|5619|5604|5601|5627|5623|5595|5593|6361
1669883100000|2022-12-01 08:25:00|5602|5602|5601|5599|5606|5603|5589|5585|6111
1669883400000|2022-12-01 08:30:00|5600|5598|5594|5591|5608|5605|5592|5589|5077
1669883700000|2022-12-01 08:35:00|5592|5590|5586|5583|5592|5590|5578|5576|7783
1669884000000|2022-12-01 08:40:00|5585|5582|5594|5592|5594|5592|5578|5576|2896
1669884300000|2022-12-01 08:45:00|5593|5593|5585|5582|5598|5595|5584|5582|4131
1669884600000|2022-12-01 08:50:00|5584|5581|5595|5594|5597|5594|5581|5578|1742
1669884900000|2022-12-01 08:55:00|5596|5592|5603|5601|5609|5607|5594|5592|3592
1669885200000|2022-12-01 09:00:00|5607|5604|5596|5594|5608|5605|5596|5594|2055
1669885500000|2022-12-01 09:05:00|5597|5595|5598|5596|5605|5604|5593|5591|2785
1669885800000|2022-12-01 09:10:00|5600|5598|5601|5599|5602|5600|5595|5593|2767
1669886100000|2022-12-01 09:15:00|5600|5598|5602|5599|5603|5601|5594|5592|3311
1669886400000|2022-12-01 09:20:00|5601|5597|5608|5606|5611|5609|5600|5597|2320
1669886700000|2022-12-01 09:25:00|5607|5607|5610|5608|5610|5609|5602|5600|2702
1669887000000|2022-12-01 09:30:00|5609|5607|5591|5588|5611|5610|5591|5588|2539
1669887300000|2022-12-01 09:35:00|5590|5589|5568|5565|5592|5590|5567|5565|4543
1669887600000|2022-12-01 09:40:00|5571|5566|5576|5573|5578|5576|5571|5566|2581
1669887900000|2022-12-01 09:45:00|5575|5572|5570|5568|5575|5572|5566|5564|1515
1669888200000|2022-12-01 09:50:00|5567|5565|5558|5556|5567|5565|5552|5550|3141
1669888500000|2022-12-01 09:55:00|5557|5555|5570|5568|5571|5568|5556|5554|1716
1669888800000|2022-12-01 10:00:00|5568|5565|5574|5573|5578|5575|5567|5565|1209
1669889100000|2022-12-01 10:05:00|5571|5571|5557|5555|5573|5572|5557|5555|5213
1669889400000|2022-12-01 10:10:00|5558|5556|5561|5559|5563|5560|5555|5553|1471
1669889700000|2022-12-01 10:15:00|5560|5562|5559|5557|5569|5567|5555|5553|5850
1669890000000|2022-12-01 10:20:00|5558|5558|5567|5566|5572|5570|5557|5555|2410
1669890300000|2022-12-01 10:25:00|5568|5567|5565|5563|5575|5573|5561|5559|2080
1669890600000|2022-12-01 10:30:00|5567|5565|5564|5563|5567|5566|5562|5561|1851
1669890900000|2022-12-01 10:35:00|5563|5561|5562|5560|5567|5565|5558|5557|1793
1669891200000|2022-12-01 10:40:00|5560|5558|5565|5563|5566|5564|5559|5557|1277
1669891500000|2022-12-01 10:45:00|5563|5561|5564|5563|5568|5566|5561|5559|2788
1669891800000|2022-12-01 10:50:00|5565|5562|5561|5559|5565|5563|5555|5552|1349
1669892100000|2022-12-01 10:55:00|5562|5556|5561|5559|5565|5563|5558|5556|1383
1669892400000|2022-12-01 11:00:00|5563|5561|5554|5552|5569|5566|5553|5551|1099
1669892700000|2022-12-01 11:05:00|5552|5550|5558|5556|5560|5558|5548|5546|4904
1669893000000|2022-12-01 11:10:00|5557|5554|5556|5555|5560|5558|5554|5551|1967
1669893300000|2022-12-01 11:15:00|5555|5554|5555|5554|5556|5555|5550|5548|1512
1669893600000|2022-12-01 11:20:00|5556|5553|5555|5554|5558|5556|5553|5551|2365
1669893900000|2022-12-01 11:25:00|5556|5553|5553|5551|5556|5554|5549|5547|3530
1669894200000|2022-12-01 11:30:00|5551|5550|5557|5556|5559|5557|5551|5550|2034
1669894500000|2022-12-01 11:35:00|5556|5555|5553|5552|5557|5555|5550|5548|1465
1669894800000|2022-12-01 11:40:00|5555|5553|5550|5548|5556|5554|5549|5548|1730
1669895100000|2022-12-01 11:45:00|5548|5547|5545|5543|5550|5549|5544|5542|1857
1669895400000|2022-12-01 11:50:00|5544|5542|5559|5556|5559|5557|5544|5542|1591
1669895700000|2022-12-01 11:55:00|5561|5558|5566|5564|5566|5564|5558|5556|5617
1669896000000|2022-12-01 12:00:00|5565|5562|5567|5566|5574|5571|5564|5562|997
1669896300000|2022-12-01 12:05:00|5569|5568|5566|5565|5572|5570|5565|5563|1160
1669896600000|2022-12-01 12:10:00|5568|5564|5567|5565|5570|5568|5561|5558|1805
1669896900000|2022-12-01 12:15:00|5565|5564|5570|5569|5572|5571|5565|5562|4580
1669897200000|2022-12-01 12:20:00|5571|5567|5565|5563|5571|5568|5563|5561|1733
1669897500000|2022-12-01 12:25:00|5564|5561|5564|5562|5565|5564|5558|5555|3680
1669897800000|2022-12-01 12:30:00|5566|5563|5565|5564|5567|5566|5563|5561|1463
1669898100000|2022-12-01 12:35:00|5566|5565|5574|5573|5574|5573|5566|5564|2012
1669898400000|2022-12-01 12:40:00|5576|5574|5574|5572|5577|5575|5571|5569|967
1669898700000|2022-12-01 12:45:00|5573|5571|5577|5575|5577|5575|5572|5570|637
1669899000000|2022-12-01 12:50:00|5576|5574|5588|5586|5592|5590|5574|5572|8412
1669899300000|2022-12-01 12:55:00|5586|5584|5588|5586|5592|5590|5584|5582|1118
1669899600000|2022-12-01 13:00:00|5587|5585|5585|5583|5589|5586|5584|5582|1093
1669899900000|2022-12-01 13:05:00|5587|5584|5592|5591|5594|5592|5586|5584|2036
1669900200000|2022-12-01 13:10:00|5593|5592|5583|5581|5598|5596|5583|5581|2741
1669900500000|2022-12-01 13:15:00|5584|5582|5581|5579|5587|5584|5577|5576|1549
1669900800000|2022-12-01 13:20:00|5579|5578|5575|5573|5580|5578|5572|5571|2870
1669901100000|2022-12-01 13:25:00|5576|5574|5575|5573|5583|5581|5574|5571|2009
1669901400000|2022-12-01 13:30:00|5576|5572|5586|5584|5592|5588|5573|5568|3884
1669901700000|2022-12-01 13:35:00|5584|5583|5586|5584|5588|5586|5581|5579|2530
1669902000000|2022-12-01 13:40:00|5587|5583|5584|5582|5587|5585|5576|5575|3511
1669902300000|2022-12-01 13:45:00|5583|5581|5572|5570|5583|5581|5569|5567|5033
1669902600000|2022-12-01 13:50:00|5571|5569|5567|5565|5575|5573|5564|5562|3088
1669902900000|2022-12-01 13:55:00|5566|5563|5575|5573|5576|5574|5565|5563|5165
1669903200000|2022-12-01 14:00:00|5573|5572|5577|5575|5585|5583|5572|5570|2472
1669903500000|2022-12-01 14:05:00|5578|5576|5587|5585|5591|5589|5577|5575|1761
1669903800000|2022-12-01 14:10:00|5586|5584|5581|5579|5589|5587|5581|5579|2622
1669904100000|2022-12-01 14:15:00|5584|5582|5583|5581|5584|5583|5581|5579|773
1669904400000|2022-12-01 14:20:00|5582|5580|5597|5594|5597|5594|5582|5580|2475
1669904700000|2022-12-01 14:25:00|5596|5595|5585|5583|5600|5598|5585|5583|3591
1669905000000|2022-12-01 14:30:00|5586|5584|5579|5577|5595|5593|5577|5574|13783
1669905300000|2022-12-01 14:35:00|5583|5580|5563|5562|5583|5581|5563|5561|10871
1669905600000|2022-12-01 14:40:00|5564|5561|5573|5571|5576|5574|5560|5558|5467
1669905900000|2022-12-01 14:45:00|5574|5572|5588|5586|5588|5586|5574|5571|5860
1669906200000|2022-12-01 14:50:00|5589|5587|5594|5592|5604|5602|5589|5587|8137
1669906500000|2022-12-01 14:55:00|5595|5593|5606|5601|5606|5604|5595|5593|3817
1669906800000|2022-12-01 15:00:00|5608|5606|5599|5597|5615|5613|5593|5591|10918
1669907100000|2022-12-01 15:05:00|5598|5596|5592|5591|5603|5602|5592|5591|6491
1669907400000|2022-12-01 15:10:00|5591|5590|5590|5589|5594|5593|5585|5583|3486
1669907700000|2022-12-01 15:15:00|5589|5588|5575|5573|5590|5589|5573|5571|4834
1669908000000|2022-12-01 15:20:00|5576|5574|5573|5571|5579|5577|5570|5568|3933
1669908300000|2022-12-01 15:25:00|5572|5572|5563|5561|5574|5573|5559|5557|5792
1669908600000|2022-12-01 15:30:00|5562|5560|5566|5565|5568|5566|5557|5555|8199
1669908900000|2022-12-01 15:35:00|5565|5564|5567|5565|5569|5568|5560|5558|5855
1669909200000|2022-12-01 15:40:00|5566|5566|5565|5564|5569|5567|5559|5558|5821
1669909500000|2022-12-01 15:45:00|5567|5563|5589|5587|5589|5587|5566|5563|3334
1669909800000|2022-12-01 15:50:00|5587|5585|5584|5582|5587|5585|5580|5579|7173
1669910100000|2022-12-01 15:55:00|5583|5581|5592|5590|5594|5592|5579|5577|6963
1669910400000|2022-12-01 16:00:00|5590|5591|5593|5592|5594|5593|5589|5587|6827
1669910700000|2022-12-01 16:05:00|5594|5593|5593|5592|5595|5593|5586|5585|6328
1669911000000|2022-12-01 16:10:00|5592|5591|5596|5594|5596|5594|5588|5586|4259
1669911300000|2022-12-01 16:15:00|5595|5595|5595|5593|5600|5599|5593|5592|5948
1669911600000|2022-12-01 16:20:00|5596|5594|5600|5599|5603|5601|5594|5592|5782
1669911900000|2022-12-01 16:25:00|5599|5598|5598|5597|5601|5600|5595|5594|6617
1669968000000|2022-12-02 08:00:00|5553|5534|5535|5529|5558|5549|5514|5510|15532
1669968300000|2022-12-02 08:05:00|5534|5530|5505|5501|5534|5530|5505|5501|4857
1669968600000|2022-12-02 08:10:00|5498|5502|5467|5463|5501|5502|5464|5460|10619
1669968900000|2022-12-02 08:15:00|5468|5465|5492|5489|5492|5489|5459|5456|14653
1669969200000|2022-12-02 08:20:00|5490|5488|5483|5480|5504|5500|5483|5480|3069
1669969500000|2022-12-02 08:25:00|5482|5482|5490|5487|5494|5491|5481|5480|2988
1669969800000|2022-12-02 08:30:00|5489|5488|5507|5504|5508|5505|5487|5485|4776
1669970100000|2022-12-02 08:35:00|5508|5505|5504|5502|5519|5516|5503|5501|8444
1669970400000|2022-12-02 08:40:00|5503|5501|5498|5497|5507|5505|5498|5495|5045
1669970700000|2022-12-02 08:45:00|5499|5498|5500|5498|5507|5505|5495|5493|2185
1669971000000|2022-12-02 08:50:00|5499|5497|5496|5494|5506|5503|5496|5494|2916
1669971300000|2022-12-02 08:55:00|5495|5492|5496|5494|5496|5494|5487|5485|3912
1669971600000|2022-12-02 09:00:00|5497|5495|5498|5496|5502|5499|5493|5491|1164
1669971900000|2022-12-02 09:05:00|5499|5497|5498|5497|5511|5509|5498|5495|1662
1669972200000|2022-12-02 09:10:00|5499|5498|5511|5508|5514|5512|5498|5496|1366
1669972500000|2022-12-02 09:15:00|5513|5510|5504|5502|5514|5512|5504|5502|1929
1669972800000|2022-12-02 09:20:00|5503|5501|5499|5497|5504|5501|5495|5493|1687
1669973100000|2022-12-02 09:25:00|5498|5496|5502|5500|5503|5500|5496|5495|1424
1669973400000|2022-12-02 09:30:00|5504|5502|5505|5503|5507|5506|5503|5501|869
1669973700000|2022-12-02 09:35:00|5507|5505|5515|5512|5520|5519|5507|5505|1898
1669974000000|2022-12-02 09:40:00|5514|5513|5517|5516|5521|5519|5510|5508|1824
1669974300000|2022-12-02 09:45:00|5516|5514|5518|5516|5518|5516|5515|5513|1731
1669974600000|2022-12-02 09:50:00|5517|5515|5514|5512|5518|5516|5513|5512|1455
1669974900000|2022-12-02 09:55:00|5515|5513|5519|5517|5521|5519|5510|5509|1270
1669975200000|2022-12-02 10:00:00|5520|5515|5514|5513|5522|5520|5514|5512|2418
1669975500000|2022-12-02 10:05:00|5515|5512|5517|5515|5518|5516|5507|5505|1415
1669975800000|2022-12-02 10:10:00|5516|5516|5520|5519|5523|5522|5516|5516|4136
1669976100000|2022-12-02 10:15:00|5522|5520|5521|5520|5522|5520|5518|5517|1152
1669976400000|2022-12-02 10:20:00|5522|5521|5526|5525|5526|5525|5521|5520|1713
1669976700000|2022-12-02 10:25:00|5527|5524|5526|5525|5528|5526|5524|5522|1195
1669977000000|2022-12-02 10:30:00|5527|5523|5528|5527|5530|5529|5525|5523|978
1669977300000|2022-12-02 10:35:00|5527|5526|5526|5525|5528|5527|5525|5524|1663
1669977600000|2022-12-02 10:40:00|5528|5526|5527|5526|5530|5528|5526|5525|1418
1669977900000|2022-12-02 10:45:00|5528|5527|5527|5525|5529|5528|5522|5520|4922
1669978200000|2022-12-02 10:50:00|5529|5527|5537|5535|5540|5538|5529|5527|1640
1669978500000|2022-12-02 10:55:00|5536|5534|5535|5533|5537|5535|5530|5528|2234
1669978800000|2022-12-02 11:00:00|5534|5530|5537|5535|5538|5536|5532|5530|1857
1669979100000|2022-12-02 11:05:00|5536|5529|5526|5524|5536|5529|5521|5520|2698
1669979400000|2022-12-02 11:10:00|5527|5525|5526|5524|5529|5527|5525|5524|1156
1669979700000|2022-12-02 11:15:00|5528|5525|5531|5530|5536|5534|5528|5524|2095
1669980000000|2022-12-02 11:20:00|5533|5531|5530|5528|5534|5533|5528|5527|2455
1669980300000|2022-12-02 11:25:00|5531|5529|5534|5532|5534|5532|5528|5527|1776
1669980600000|2022-12-02 11:30:00|5533|5531|5533|5531|5535|5533|5531|5530|1812
1669980900000|2022-12-02 11:35:00|5532|5532|5535|5533|5539|5538|5532|5532|1756
1669981200000|2022-12-02 11:40:00|5536|5534|5534|5533|5536|5535|5534|5533|1395
1669981500000|2022-12-02 11:45:00|5535|5534|5535|5533|5536|5535|5534|5533|801
1669981800000|2022-12-02 11:50:00|5534|5534|5533|5532|5536|5535|5533|5532|888
1669982100000|2022-12-02 11:55:00|5534|5533|5536|5535|5536|5535|5529|5528|1204
1669982400000|2022-12-02 12:00:00|5535|5534|5538|5536|5538|5537|5529|5528|1630
1669982700000|2022-12-02 12:05:00|5537|5534|5543|5541|5543|5542|5534|5532|895
1669983000000|2022-12-02 12:10:00|5541|5540|5538|5537|5543|5540|5538|5537|872
1669983300000|2022-12-02 12:15:00|5539|5538|5545|5543|5545|5544|5537|5536|1000
1669983600000|2022-12-02 12:20:00|5546|5544|5550|5548|5550|5549|5546|5544|545
1669983900000|2022-12-02 12:25:00|5548|5549|5548|5546|5549|5549|5547|5546|2698
1669984200000|2022-12-02 12:30:00|5547|5544|5548|5546|5549|5547|5545|5543|938
1669984500000|2022-12-02 12:35:00|5547|5547|5547|5545|5550|5549|5547|5545|1561
1669984800000|2022-12-02 12:40:00|5546|5544|5543|5542|5546|5544|5543|5541|736
1669985100000|2022-12-02 12:45:00|5542|5541|5541|5539|5543|5542|5540|5538|1149
1669985400000|2022-12-02 12:50:00|5542|5540|5540|5539|5544|5543|5540|5538|1772
1669985700000|2022-12-02 12:55:00|5538|5538|5541|5539|5541|5539|5538|5536|849
1669986000000|2022-12-02 13:00:00|5542|5541|5541|5540|5549|5547|5540|5538|1686
1669986300000|2022-12-02 13:05:00|5543|5542|5545|5543|5547|5545|5541|5539|1751
1669986600000|2022-12-02 13:10:00|5544|5542|5531|5529|5544|5543|5531|5529|1377
1669986900000|2022-12-02 13:15:00|5532|5530|5536|5534|5537|5535|5526|5524|2179
1669987200000|2022-12-02 13:20:00|5535|5533|5531|5529|5537|5536|5530|5529|1558
1669987500000|2022-12-02 13:25:00|5530|5530|5533|5530|5534|5532|5529|5528|1145
1669987800000|2022-12-02 13:30:00|5529|5527|5480|5476|5529|5527|5455|5451|14804
1669988100000|2022-12-02 13:35:00|5478|5477|5506|5504|5512|5508|5478|5477|11749
1669988400000|2022-12-02 13:40:00|5504|5502|5482|5479|5504|5502|5469|5466|6250
1669988700000|2022-12-02 13:45:00|5483|5480|5476|5473|5483|5481|5459|5457|4095
1669989000000|2022-12-02 13:50:00|5478|5474|5493|5490|5497|5494|5477|5474|2311
1669989300000|2022-12-02 13:55:00|5496|5491|5496|5494|5500|5497|5486|5483|2032
1669989600000|2022-12-02 14:00:00|5497|5495|5485|5483|5500|5498|5483|5481|2231
1669989900000|2022-12-02 14:05:00|5487|5485|5494|5493|5501|5499|5480|5479|2833
1669990200000|2022-12-02 14:10:00|5493|5492|5501|5498|5506|5504|5493|5492|1018
1669990500000|2022-12-02 14:15:00|5502|5499|5516|5513|5518|5515|5499|5496|1758
1669990800000|2022-12-02 14:20:00|5515|5514|5520|5517|5522|5520|5514|5512|1859
1669991100000|2022-12-02 14:25:00|5518|5516|5516|5514|5518|5516|5508|5506|2660
1669991400000|2022-12-02 14:30:00|5519|5516|5549|5547|5549|5547|5519|5516|12699
1669991700000|2022-12-02 14:35:00|5551|5548|5534|5531|5552|5550|5534|5531|5135
1669992000000|2022-12-02 14:40:00|5532|5529|5538|5536|5539|5537|5532|5529|6983
1669992300000|2022-12-02 14:45:00|5539|5537|5552|5550|5553|5551|5538|5536|5442
1669992600000|2022-12-02 14:50:00|5553|5551|5561|5559|5566|5564|5550|5548|4573
1669992900000|2022-12-02 14:55:00|5562|5560|5570|5568|5575|5573|5561|5559|5573
1669993200000|2022-12-02 15:00:00|5571|5569|5566|5564|5579|5577|5566|5564|5600
1669993500000|2022-12-02 15:05:00|5567|5565|5576|5574|5577|5576|5567|5565|3164
1669993800000|2022-12-02 15:10:00|5575|5573|5583|5581|5583|5581|5572|5570|3476
1669994100000|2022-12-02 15:15:00|5584|5582|5583|5581|5590|5588|5582|5580|5259
1669994400000|2022-12-02 15:20:00|5582|5580|5578|5576|5582|5581|5572|5571|3693
1669994700000|2022-12-02 15:25:00|5577|5575|5573|5571|5579|5577|5571|5569|2812
1669995000000|2022-12-02 15:30:00|5571|5570|5582|5581|5583|5582|5570|5569|4483
1669995300000|2022-12-02 15:35:00|5581|5580|5572|5570|5582|5580|5570|5568|6479
1669995600000|2022-12-02 15:40:00|5574|5572|5580|5579|5584|5583|5571|5570|5437
1669995900000|2022-12-02 15:45:00|5579|5578|5583|5581|5583|5582|5577|5576|1740
1669996200000|2022-12-02 15:50:00|5582|5579|5582|5581|5583|5582|5576|5574|3064
1669996500000|2022-12-02 15:55:00|5581|5580|5581|5579|5582|5581|5575|5574|3874
1669996800000|2022-12-02 16:00:00|5582|5580|5572|5571|5585|5584|5571|5570|3392
1669997100000|2022-12-02 16:05:00|5573|5572|5581|5579|5581|5579|5573|5572|6364
1669997400000|2022-12-02 16:10:00|5582|5580|5583|5582|5585|5583|5578|5577|2326
1669997700000|2022-12-02 16:15:00|5584|5583|5581|5580|5587|5586|5580|5578|3874
1669998000000|2022-12-02 16:20:00|5580|5579|5581|5580|5585|5584|5580|5578|2413
1669998300000|2022-12-02 16:25:00|5580|5579|5585|5582|5590|5588|5578|5577|5004
1670227200000|2022-12-05 08:00:00|5693|5688|5697|5696|5706|5704|5686|5682|10779
1670227500000|2022-12-05 08:05:00|5696|5695|5664|5659|5703|5699|5652|5650|12342
1670227800000|2022-12-05 08:10:00|5663|5658|5695|5691|5697|5694|5663|5658|7358
1670228100000|2022-12-05 08:15:00|5693|5692|5696|5693|5711|5708|5693|5691|4911
1670228400000|2022-12-05 08:20:00|5694|5692|5692|5689|5696|5694|5680|5678|6784
1670228700000|2022-12-05 08:25:00|5691|5687|5685|5683|5693|5691|5682|5679|2570
1670229000000|2022-12-05 08:30:00|5684|5681|5708|5706|5717|5715|5683|5681|6224
1670229300000|2022-12-05 08:35:00|5712|5710|5716|5714|5716|5714|5703|5701|3317
1670229600000|2022-12-05 08:40:00|5717|5715|5711|5708|5718|5717|5707|5705|2337
1670229900000|2022-12-05 08:45:00|5710|5709|5725|5723|5728|5726|5708|5706|5121
1670230200000|2022-12-05 08:50:00|5727|5725|5733|5731|5734|5732|5720|5717|2179
1670230500000|2022-12-05 08:55:00|5732|5730|5741|5739|5743|5741|5730|5727|2163
1670230800000|2022-12-05 09:00:00|5740|5738|5737|5735|5740|5739|5731|5728|3294
1670231100000|2022-12-05 09:05:00|5738|5736|5726|5724|5740|5738|5725|5724|5519
1670231400000|2022-12-05 09:10:00|5727|5726|5738|5737|5739|5737|5726|5724|3590
1670231700000|2022-12-05 09:15:00|5740|5738|5742|5740|5748|5746|5736|5734|7033
1670232000000|2022-12-05 09:20:00|5744|5742|5747|5744|5748|5746|5741|5739|4896
1670232300000|2022-12-05 09:25:00|5746|5745|5745|5743|5753|5751|5745|5742|4343
1670232600000|2022-12-05 09:30:00|5753|5744|5736|5734|5753|5752|5736|5734|3550
1670232900000|2022-12-05 09:35:00|5737|5735|5749|5747|5749|5747|5737|5735|3232
1670233200000|2022-12-05 09:40:00|5748|5748|5746|5744|5749|5748|5746|5744|3010
1670233500000|2022-12-05 09:45:00|5747|5745|5743|5741|5749|5747|5740|5738|2765
1670233800000|2022-12-05 09:50:00|5742|5740|5738|5736|5744|5742|5731|5729|2756
1670234100000|2022-12-05 09:55:00|5737|5735|5740|5737|5740|5739|5732|5730|5676
1670234400000|2022-12-05 10:00:00|5739|5738|5737|5735|5740|5738|5735|5733|3177
1670234700000|2022-12-05 10:05:00|5736|5733|5750|5748|5754|5752|5735|5733|4788
1670235000000|2022-12-05 10:10:00|5751|5749|5751|5749|5756|5754|5749|5748|7869
1670235300000|2022-12-05 10:15:00|5750|5748|5754|5751|5757|5755|5747|5746|2780
1670235600000|2022-12-05 10:20:00|5755|5752|5749|5748|5755|5754|5748|5746|1990
1670235900000|2022-12-05 10:25:00|5748|5747|5740|5738|5749|5747|5735|5733|3703
1670236200000|2022-12-05 10:30:00|5739|5740|5747|5745|5747|5745|5739|5737|2505
1670236500000|2022-12-05 10:35:00|5748|5746|5763|5761|5763|5762|5746|5744|5097
1670236800000|2022-12-05 10:40:00|5762|5762|5791|5789|5791|5789|5762|5760|11244
1670237100000|2022-12-05 10:45:00|5787|5790|5784|5782|5787|5790|5765|5763|5729
1670237400000|2022-12-05 10:50:00|5785|5781|5782|5780|5785|5782|5774|5773|6205
1670237700000|2022-12-05 10:55:00|5783|5781|5784|5782|5792|5791|5781|5779|6174
1670238000000|2022-12-05 11:00:00|5785|5781|5779|5777|5787|5785|5779|5777|2881
1670238300000|2022-12-05 11:05:00|5778|5776|5781|5780|5783|5781|5776|5775|2782
1670238600000|2022-12-05 11:10:00|5780|5779|5778|5777|5783|5781|5778|5776|3161
1670238900000|2022-12-05 11:15:00|5779|5776|5768|5765|5779|5777|5763|5761|1597
1670239200000|2022-12-05 11:20:00|5767|5764|5765|5763|5773|5770|5763|5761|1665
1670239500000|2022-12-05 11:25:00|5764|5761|5759|5757|5764|5762|5758|5757|4272
1670239800000|2022-12-05 11:30:00|5760|5756|5764|5762|5764|5762|5753|5751|6130
1670240100000|2022-12-05 11:35:00|5763|5761|5766|5765|5766|5765|5761|5760|2085
1670240400000|2022-12-05 11:40:00|5765|5764|5769|5767|5769|5767|5762|5760|4020
1670240700000|2022-12-05 11:45:00|5768|5765|5771|5770|5773|5771|5767|5765|3352
1670241000000|2022-12-05 11:50:00|5770|5769|5760|5759|5770|5769|5760|5759|4320
1670241300000|2022-12-05 11:55:00|5762|5758|5759|5757|5763|5761|5758|5756|4953
1670241600000|2022-12-05 12:00:00|5758|5756|5755|5753|5758|5756|5751|5749|3105
1670241900000|2022-12-05 12:05:00|5754|5752|5742|5740|5755|5753|5739|5737|6312
1670242200000|2022-12-05 12:10:00|5741|5741|5733|5731|5745|5742|5733|5731|2190
1670242500000|2022-12-05 12:15:00|5732|5730|5725|5723|5732|5731|5721|5720|3276
1670242800000|2022-12-05 12:20:00|5726|5724|5723|5721|5726|5725|5722|5720|1687
1670243100000|2022-12-05 12:25:00|5726|5724|5722|5720|5728|5727|5721|5719|1618
1670243400000|2022-12-05 12:30:00|5721|5717|5713|5711|5723|5720|5712|5710|2405
1670243700000|2022-12-05 12:35:00|5712|5712|5713|5711|5719|5717|5712|5710|1844
1670244000000|2022-12-05 12:40:00|5712|5710|5718|5716|5721|5719|5712|5710|3497
1670244300000|2022-12-05 12:45:00|5719|5718|5734|5731|5735|5733|5719|5718|4137
1670244600000|2022-12-05 12:50:00|5733|5729|5736|5734|5736|5734|5730|5728|1515
1670244900000|2022-12-05 12:55:00|5737|5735|5742|5740|5742|5740|5734|5733|2168
1670245200000|2022-12-05 13:00:00|5741|5739|5745|5743|5746|5745|5738|5736|3716
1670245500000|2022-12-05 13:05:00|5744|5742|5744|5742|5745|5744|5743|5742|2525
1670245800000|2022-12-05 13:10:00|5746|5744|5744|5743|5748|5746|5742|5741|2477
1670246100000|2022-12-05 13:15:00|5745|5744|5743|5741|5747|5746|5742|5740|4070
1670246400000|2022-12-05 13:20:00|5742|5740|5752|5751|5753|5751|5740|5738|3210
1670246700000|2022-12-05 13:25:00|5753|5750|5751|5749|5754|5752|5751|5749|1584
1670247000000|2022-12-05 13:30:00|5750|5748|5747|5746|5750|5748|5745|5744|1922
1670247300000|2022-12-05 13:35:00|5746|5745|5748|5746|5752|5750|5745|5743|2132
1670247600000|2022-12-05 13:40:00|5747|5745|5743|5741|5748|5746|5741|5740|1442
1670247900000|2022-12-05 13:45:00|5742|5742|5747|5745|5753|5750|5742|5741|3503
1670248200000|2022-12-05 13:50:00|5746|5746|5736|5735|5750|5749|5736|5735|1747
1670248500000|2022-12-05 13:55:00|5738|5736|5736|5735|5743|5742|5735|5733|2689
1670248800000|2022-12-05 14:00:00|5737|5736|5740|5738|5742|5740|5731|5730|5118
1670249100000|2022-12-05 14:05:00|5737|5735|5732|5731|5737|5736|5729|5727|2263
1670249400000|2022-12-05 14:10:00|5731|5730|5732|5731|5733|5731|5725|5723|2352
1670249700000|2022-12-05 14:15:00|5733|5730|5734|5733|5736|5734|5729|5727|5081
1670250000000|2022-12-05 14:20:00|5733|5732|5732|5731|5736|5734|5729|5727|4237
1670250300000|2022-12-05 14:25:00|5733|5732|5738|5735|5745|5744|5731|5730|4715
1670250600000|2022-12-05 14:30:00|5737|5733|5741|5739|5752|5750|5736|5733|11099
1670250900000|2022-12-05 14:35:00|5738|5736|5749|5748|5756|5754|5736|5734|14411
1670251200000|2022-12-05 14:40:00|5748|5747|5746|5745|5759|5756|5743|5741|9713
1670251500000|2022-12-05 14:45:00|5749|5744|5740|5738|5750|5748|5736|5734|7500
1670251800000|2022-12-05 14:50:00|5741|5739|5725|5723|5745|5743|5720|5718|9243
1670252100000|2022-12-05 14:55:00|5724|5721|5706|5704|5726|5724|5706|5703|3667
1670252400000|2022-12-05 15:00:00|5705|5702|5697|5695|5709|5707|5692|5689|9130
1670252700000|2022-12-05 15:05:00|5698|5696|5699|5697|5706|5704|5692|5689|5053
1670253000000|2022-12-05 15:10:00|5698|5696|5690|5687|5702|5700|5690|5687|4655
1670253300000|2022-12-05 15:15:00|5691|5688|5693|5691|5698|5695|5689|5688|4970
1670253600000|2022-12-05 15:20:00|5695|5693|5689|5688|5697|5695|5689|5688|4005
1670253900000|2022-12-05 15:25:00|5688|5687|5694|5693|5698|5697|5688|5686|4684
1670254200000|2022-12-05 15:30:00|5693|5692|5691|5690|5693|5692|5688|5686|1930
1670254500000|2022-12-05 15:35:00|5690|5689|5683|5681|5690|5689|5677|5675|3585
1670254800000|2022-12-05 15:40:00|5684|5682|5692|5690|5694|5692|5683|5682|4104
1670255100000|2022-12-05 15:45:00|5691|5693|5692|5691|5695|5693|5686|5684|4596
1670255400000|2022-12-05 15:50:00|5693|5692|5690|5689|5693|5692|5688|5686|3593
1670255700000|2022-12-05 15:55:00|5691|5690|5694|5693|5697|5696|5691|5690|4524
1670256000000|2022-12-05 16:00:00|5695|5694|5693|5692|5697|5696|5691|5689|4330
1670256300000|2022-12-05 16:05:00|5694|5691|5694|5693|5695|5694|5691|5689|3388
1670256600000|2022-12-05 16:10:00|5693|5692|5698|5697|5699|5698|5692|5690|2871
1670256900000|2022-12-05 16:15:00|5699|5696|5691|5690|5699|5696|5685|5683|5513
1670257200000|2022-12-05 16:20:00|5692|5691|5689|5688|5694|5692|5688|5687|8643
1670257500000|2022-12-05 16:25:00|5688|5687|5688|5686|5691|5689|5684|5683|5202
1670313600000|2022-12-06 08:00:00|5633|5623|5665|5658|5671|5667|5631|5623|34191
1670313900000|2022-12-06 08:05:00|5666|5660|5662|5660|5666|5663|5651|5646|5445
1670314200000|2022-12-06 08:10:00|5658|5657|5656|5653|5660|5658|5642|5640|2963
1670314500000|2022-12-06 08:15:00|5657|5655|5665|5662|5667|5666|5656|5653|4113
1670314800000|2022-12-06 08:20:00|5663|5661|5650|5647|5664|5662|5647|5645|3497
1670315100000|2022-12-06 08:25:00|5649|5644|5642|5641|5654|5652|5640|5638|3354
1670315400000|2022-12-06 08:30:00|5641|5640|5642|5640|5650|5648|5639|5638|4960
1670315700000|2022-12-06 08:35:00|5639|5638|5660|5658|5660|5658|5639|5638|1879
1670316000000|2022-12-06 08:40:00|5662|5660|5673|5672|5677|5675|5662|5660|3454
1670316300000|2022-12-06 08:45:00|5674|5670|5662|5660|5676|5675|5662|5660|1969
1670316600000|2022-12-06 08:50:00|5661|5659|5674|5673|5678|5675|5661|5659|1591
1670316900000|2022-12-06 08:55:00|5673|5671|5669|5666|5678|5677|5669|5666|2727
1670317200000|2022-12-06 09:00:00|5668|5667|5662|5659|5669|5667|5661|5658|1512
1670317500000|2022-12-06 09:05:00|5661|5658|5662|5660|5663|5662|5658|5655|1120
1670317800000|2022-12-06 09:10:00|5661|5659|5661|5658|5663|5661|5656|5653|1870
1670318100000|2022-12-06 09:15:00|5662|5659|5663|5661|5664|5663|5660|5659|909
1670318400000|2022-12-06 09:20:00|5665|5663|5674|5672|5675|5673|5663|5660|1857
1670318700000|2022-12-06 09:25:00|5673|5670|5669|5666|5674|5673|5667|5666|1298
1670319000000|2022-12-06 09:30:00|5670|5667|5669|5666|5674|5672|5662|5660|1126
1670319300000|2022-12-06 09:35:00|5668|5667|5677|5675|5682|5679|5668|5666|769
1670319600000|2022-12-06 09:40:00|5676|5674|5671|5670|5679|5677|5670|5667|1966
1670319900000|2022-12-06 09:45:00|5672|5668|5663|5661|5673|5671|5663|5661|2556
1670320200000|2022-12-06 09:50:00|5665|5663|5664|5662|5668|5666|5657|5655|1140
1670320500000|2022-12-06 09:55:00|5663|5663|5650|5649|5665|5663|5650|5648|2864
1670320800000|2022-12-06 10:00:00|5652|5648|5651|5649|5653|5652|5649|5647|1864
1670321100000|2022-12-06 10:05:00|5653|5650|5654|5653|5658|5656|5652|5650|3091
1670321400000|2022-12-06 10:10:00|5656|5654|5661|5659|5665|5663|5655|5654|2115
1670321700000|2022-12-06 10:15:00|5662|5660|5659|5657|5665|5664|5659|5657|3359
1670322000000|2022-12-06 10:20:00|5658|5658|5655|5654|5661|5659|5655|5653|2081
1670322300000|2022-12-06 10:25:00|5654|5653|5659|5657|5659|5657|5653|5651|3799
1670322600000|2022-12-06 10:30:00|5658|5655|5660|5658|5661|5660|5652|5650|4525
1670322900000|2022-12-06 10:35:00|5661|5660|5666|5664|5667|5666|5658|5656|4380
1670323200000|2022-12-06 10:40:00|5665|5663|5663|5661|5666|5664|5657|5655|1922
1670323500000|2022-12-06 10:45:00|5662|5662|5663|5661|5663|5662|5659|5657|1289
1670323800000|2022-12-06 10:50:00|5664|5662|5668|5665|5668|5666|5661|5659|3251
1670324100000|2022-12-06 10:55:00|5667|5666|5662|5660|5667|5667|5657|5655|2227
1670324400000|2022-12-06 11:00:00|5663|5661|5666|5664|5666|5665|5660|5658|1084
1670324700000|2022-12-06 11:05:00|5667|5665|5673|5671|5674|5671|5667|5665|1218
1670325000000|2022-12-06 11:10:00|5672|5670|5663|5661|5672|5670|5663|5661|967
1670325300000|2022-12-06 11:15:00|5662|5662|5663|5661|5666|5665|5662|5660|990
1670325600000|2022-12-06 11:20:00|5664|5662|5668|5666|5668|5666|5663|5661|2034
1670325900000|2022-12-06 11:25:00|5666|5664|5665|5663|5668|5667|5665|5663|1362
1670326200000|2022-12-06 11:30:00|5666|5664|5668|5666|5671|5669|5666|5664|1615
1670326500000|2022-12-06 11:35:00|5670|5668|5665|5664|5670|5669|5664|5662|3027
1670326800000|2022-12-06 11:40:00|5664|5663|5668|5666|5668|5667|5664|5662|1577
1670327100000|2022-12-06 11:45:00|5667|5667|5671|5670|5673|5671|5666|5665|2268
1670327400000|2022-12-06 11:50:00|5670|5669|5677|5676|5679|5677|5669|5667|1705
1670327700000|2022-12-06 11:55:00|5680|5678|5685|5683|5685|5683|5678|5677|2759
1670328000000|2022-12-06 12:00:00|5684|5682|5686|5685|5688|5687|5680|5678|1918
1670328300000|2022-12-06 12:05:00|5688|5686|5688|5687|5691|5689|5686|5684|3536
1670328600000|2022-12-06 12:10:00|5686|5686|5695|5693|5695|5693|5686|5684|2907
1670328900000|2022-12-06 12:15:00|5696|5694|5688|5686|5696|5695|5686|5684|3210
1670329200000|2022-12-06 12:20:00|5687|5685|5687|5686|5690|5688|5682|5680|1792
1670329500000|2022-12-06 12:25:00|5689|5687|5698|5697|5698|5697|5688|5686|1733
1670329800000|2022-12-06 12:30:00|5697|5696|5694|5692|5699|5697|5694|5692|2637
1670330100000|2022-12-06 12:35:00|5693|5691|5695|5694|5697|5695|5691|5689|6666
1670330400000|2022-12-06 12:40:00|5696|5693|5689|5688|5696|5694|5689|5688|1767
1670330700000|2022-12-06 12:45:00|5691|5689|5691|5690|5691|5690|5689|5688|2847
1670331000000|2022-12-06 12:50:00|5690|5688|5694|5692|5694|5693|5689|5688|1637
1670331300000|2022-12-06 12:55:00|5693|5693|5691|5689|5695|5694|5688|5687|1298
1670331600000|2022-12-06 13:00:00|5692|5690|5686|5684|5692|5690|5685|5683|2010
1670331900000|2022-12-06 13:05:00|5687|5685|5690|5688|5692|5690|5687|5685|3158
1670332200000|2022-12-06 13:10:00|5689|5689|5684|5682|5692|5690|5683|5681|1792
1670332500000|2022-12-06 13:15:00|5686|5681|5686|5684|5690|5688|5686|5681|2528
1670332800000|2022-12-06 13:20:00|5687|5686|5693|5691|5693|5691|5686|5684|3541
1670333100000|2022-12-06 13:25:00|5694|5692|5693|5692|5697|5695|5691|5690|1302
1670333400000|2022-12-06 13:30:00|5694|5691|5688|5686|5695|5693|5688|5686|1754
1670333700000|2022-12-06 13:35:00|5687|5685|5688|5686|5697|5695|5687|5685|2247
1670334000000|2022-12-06 13:40:00|5689|5685|5674|5673|5689|5686|5674|5673|3176
1670334300000|2022-12-06 13:45:00|5673|5672|5644|5641|5676|5675|5641|5638|4238
1670334600000|2022-12-06 13:50:00|5645|5642|5668|5665|5670|5667|5639|5637|7616
1670334900000|2022-12-06 13:55:00|5667|5664|5672|5670|5689|5686|5663|5660|8052
1670335200000|2022-12-06 14:00:00|5673|5671|5689|5687|5689|5687|5672|5669|4728
1670335500000|2022-12-06 14:05:00|5688|5686|5689|5687|5691|5690|5686|5683|3043
1670335800000|2022-12-06 14:10:00|5691|5689|5699|5697|5699|5698|5688|5685|3784
1670336100000|2022-12-06 14:15:00|5700|5698|5699|5697|5705|5703|5697|5695|4861
1670336400000|2022-12-06 14:20:00|5697|5695|5687|5684|5703|5700|5687|5684|4831
1670336700000|2022-12-06 14:25:00|5688|5685|5693|5690|5696|5693|5686|5684|2074
1670337000000|2022-12-06 14:30:00|5689|5691|5702|5701|5704|5702|5685|5683|9137
1670337300000|2022-12-06 14:35:00|5703|5702|5693|5691|5713|5711|5690|5687|11816
1670337600000|2022-12-06 14:40:00|5694|5692|5667|5665|5696|5694|5665|5663|10784
1670337900000|2022-12-06 14:45:00|5666|5664|5685|5683|5688|5685|5666|5663|11740
1670338200000|2022-12-06 14:50:00|5684|5682|5688|5686|5695|5693|5684|5682|4183
1670338500000|2022-12-06 14:55:00|5686|5684|5684|5683|5698|5697|5684|5682|10683
1670338800000|2022-12-06 15:00:00|5685|5682|5689|5688|5699|5697|5685|5682|2449
1670339100000|2022-12-06 15:05:00|5691|5689|5692|5691|5694|5692|5683|5682|7934
1670339400000|2022-12-06 15:10:00|5693|5690|5685|5683|5693|5690|5681|5680|4581
1670339700000|2022-12-06 15:15:00|5686|5684|5676|5674|5687|5686|5674|5672|4992
1670340000000|2022-12-06 15:20:00|5677|5675|5681|5679|5684|5682|5674|5673|3361
1670340300000|2022-12-06 15:25:00|5680|5680|5675|5674|5691|5689|5675|5673|4097
1670340600000|2022-12-06 15:30:00|5674|5673|5670|5668|5677|5675|5668|5666|4097
1670340900000|2022-12-06 15:35:00|5669|5667|5652|5651|5669|5667|5651|5650|9911
1670341200000|2022-12-06 15:40:00|5653|5652|5659|5657|5661|5659|5644|5642|8755
1670341500000|2022-12-06 15:45:00|5660|5658|5664|5662|5667|5665|5659|5657|48920
1670341800000|2022-12-06 15:50:00|5663|5661|5665|5664|5669|5668|5662|5661|6345
1670342100000|2022-12-06 15:55:00|5666|5665|5660|5658|5666|5665|5657|5656|5926
1670342400000|2022-12-06 16:00:00|5659|5659|5672|5671|5674|5672|5655|5654|10606
1670342700000|2022-12-06 16:05:00|5673|5670|5676|5674|5680|5678|5671|5669|6553
1670343000000|2022-12-06 16:10:00|5677|5675|5673|5672|5680|5678|5672|5671|6267
1670343300000|2022-12-06 16:15:00|5674|5671|5673|5672|5683|5681|5673|5671|8524
1670343600000|2022-12-06 16:20:00|5672|5671|5683|5681|5684|5683|5672|5671|9868
1670343900000|2022-12-06 16:25:00|5682|5680|5687|5685|5687|5685|5674|5672|8909
1670400000000|2022-12-07 08:00:00|5630|5624|5658|5654|5662|5657|5628|5624|10198
1670400300000|2022-12-07 08:05:00|5660|5656|5637|5634|5663|5659|5630|5627|9294
1670400600000|2022-12-07 08:10:00|5632|5628|5625|5621|5632|5629|5613|5612|11295
1670400900000|2022-12-07 08:15:00|5627|5623|5621|5617|5639|5637|5613|5612|9334
1670401200000|2022-12-07 08:20:00|5618|5615|5611|5610|5627|5624|5607|5605|5521
1670401500000|2022-12-07 08:25:00|5613|5611|5613|5610|5616|5614|5602|5601|6638
1670401800000|2022-12-07 08:30:00|5614|5611|5626|5623|5631|5627|5613|5611|4279
1670402100000|2022-12-07 08:35:00|5625|5622|5628|5626|5637|5635|5619|5617|2638
1670402400000|2022-12-07 08:40:00|5629|5625|5612|5610|5631|5628|5611|5609|2895
1670402700000|2022-12-07 08:45:00|5610|5609|5620|5617|5621|5618|5608|5607|1734
1670403000000|2022-12-07 08:50:00|5622|5618|5630|5627|5634|5631|5621|5617|1475
1670403300000|2022-12-07 08:55:00|5629|5628|5632|5631|5635|5634|5623|5621|4609
1670403600000|2022-12-07 09:00:00|5631|5630|5640|5638|5642|5640|5630|5628|2358
1670403900000|2022-12-07 09:05:00|5639|5637|5631|5629|5643|5642|5629|5627|2488
1670404200000|2022-12-07 09:10:00|5632|5630|5635|5633|5636|5635|5632|5629|1058
1670404500000|2022-12-07 09:15:00|5639|5637|5646|5644|5649|5647|5633|5630|2888
1670404800000|2022-12-07 09:20:00|5643|5643|5634|5632|5643|5643|5633|5630|1567
1670405100000|2022-12-07 09:25:00|5633|5631|5641|5639|5642|5640|5633|5631|2443
1670405400000|2022-12-07 09:30:00|5642|5640|5622|5620|5642|5641|5622|5620|1944
1670405700000|2022-12-07 09:35:00|5623|5621|5618|5616|5627|5625|5618|5616|1869
1670406000000|2022-12-07 09:40:00|5619|5617|5609|5606|5619|5618|5606|5604|3423
1670406300000|2022-12-07 09:45:00|5608|5608|5610|5609|5615|5613|5606|5605|3312
1670406600000|2022-12-07 09:50:00|5611|5608|5613|5610|5615|5612|5602|5601|2405
1670406900000|2022-12-07 09:55:00|5614|5611|5612|5609|5616|5615|5608|5607|1105
1670407200000|2022-12-07 10:00:00|5613|5610|5615|5613|5616|5614|5611|5608|1236
1670407500000|2022-12-07 10:05:00|5616|5614|5609|5606|5618|5616|5609|5606|519
1670407800000|2022-12-07 10:10:00|5610|5607|5603|5601|5610|5609|5601|5600|3094
1670408100000|2022-12-07 10:15:00|5602|5602|5615|5613|5616|5613|5602|5601|3828
1670408400000|2022-12-07 10:20:00|5614|5612|5599|5597|5614|5613|5599|5597|4875
1670408700000|2022-12-07 10:25:00|5600|5598|5591|5589|5601|5599|5589|5587|3394
1670409000000|2022-12-07 10:30:00|5590|5588|5577|5576|5590|5589|5577|5576|3998
1670409300000|2022-12-07 10:35:00|5578|5575|5580|5578|5585|5584|5576|5575|2716
1670409600000|2022-12-07 10:40:00|5581|5577|5585|5583|5586|5584|5579|5577|5999
1670409900000|2022-12-07 10:45:00|5584|5582|5583|5582|5587|5585|5582|5581|3038
1670410200000|2022-12-07 10:50:00|5585|5583|5574|5572|5585|5583|5573|5572|3468
1670410500000|2022-12-07 10:55:00|5573|5573|5584|5583|5585|5583|5573|5572|2398
1670410800000|2022-12-07 11:00:00|5585|5582|5577|5575|5585|5583|5576|5575|4671
1670411100000|2022-12-07 11:05:00|5579|5576|5579|5578|5580|5579|5574|5573|2068
1670411400000|2022-12-07 11:10:00|5578|5577|5581|5579|5584|5582|5578|5577|1481
1670411700000|2022-12-07 11:15:00|5580|5578|5587|5585|5588|5586|5580|5578|1023
1670412000000|2022-12-07 11:20:00|5589|5586|5593|5591|5594|5592|5588|5585|1360
1670412300000|2022-12-07 11:25:00|5594|5592|5597|5596|5603|5600|5593|5591|1827
1670412600000|2022-12-07 11:30:00|5598|5594|5605|5603|5606|5604|5596|5594|587
1670412900000|2022-12-07 11:35:00|5604|5602|5599|5597|5607|5605|5599|5597|2040
1670413200000|2022-12-07 11:40:00|5598|5596|5588|5586|5600|5598|5588|5585|56977
1670413500000|2022-12-07 11:45:00|5587|5585|5590|5589|5593|5591|5587|5585|4480
1670413800000|2022-12-07 11:50:00|5592|5590|5590|5588|5592|5591|5588|5586|1149
1670414100000|2022-12-07 11:55:00|5589|5589|5592|5590|5593|5591|5587|5586|1036
1670414400000|2022-12-07 12:00:00|5591|5591|5592|5591|5594|5592|5590|5588|1726
1670414700000|2022-12-07 12:05:00|5591|5590|5592|5591|5592|5591|5588|5587|491
1670415000000|2022-12-07 12:10:00|5589|5590|5593|5592|5595|5593|5589|5587|1177
1670415300000|2022-12-07 12:15:00|5591|5590|5596|5594|5598|5596|5591|5589|4292
1670415600000|2022-12-07 12:20:00|5595|5592|5607|5605|5608|5606|5588|5585|3734
1670415900000|2022-12-07 12:25:00|5606|5604|5611|5608|5621|5619|5606|5604|2116
1670416200000|2022-12-07 12:30:00|5610|5607|5603|5601|5611|5609|5603|5601|1863
1670416500000|2022-12-07 12:35:00|5602|5600|5602|5600|5606|5604|5599|5597|1577
1670416800000|2022-12-07 12:40:00|5601|5599|5603|5601|5604|5602|5601|5599|2862
1670417100000|2022-12-07 12:45:00|5602|5602|5606|5605|5607|5606|5601|5599|1514
1670417400000|2022-12-07 12:50:00|5608|5606|5596|5595|5610|5608|5596|5595|736
1670417700000|2022-12-07 12:55:00|5595|5593|5602|5600|5604|5602|5594|5592|1663
1670418000000|2022-12-07 13:00:00|5601|5599|5604|5603|5607|5606|5598|5597|1782
1670418300000|2022-12-07 13:05:00|5603|5601|5605|5603|5607|5605|5603|5601|1941
1670418600000|2022-12-07 13:10:00|5603|5602|5602|5600|5607|5605|5599|5597|1280
1670418900000|2022-12-07 13:15:00|5603|5601|5589|5588|5604|5602|5589|5588|1455
1670419200000|2022-12-07 13:20:00|5588|5587|5605|5604|5605|5604|5588|5587|3242
1670419500000|2022-12-07 13:25:00|5607|5605|5613|5611|5620|5618|5606|5604|2511
1670419800000|2022-12-07 13:30:00|5612|5610|5624|5622|5628|5626|5611|5609|2832
1670420100000|2022-12-07 13:35:00|5626|5623|5608|5605|5629|5627|5607|5605|2098
1670420400000|2022-12-07 13:40:00|5610|5606|5610|5608|5614|5612|5608|5605|2694
1670420700000|2022-12-07 13:45:00|5611|5609|5609|5608|5614|5612|5608|5606|769
1670421000000|2022-12-07 13:50:00|5612|5607|5626|5624|5629|5627|5609|5607|3134
1670421300000|2022-12-07 13:55:00|5627|5625|5615|5612|5627|5625|5613|5612|2459
1670421600000|2022-12-07 14:00:00|5617|5613|5614|5612|5620|5618|5612|5609|2047
1670421900000|2022-12-07 14:05:00|5616|5613|5611|5610|5618|5617|5611|5610|1541
1670422200000|2022-12-07 14:10:00|5612|5611|5616|5613|5617|5615|5605|5603|1180
1670422500000|2022-12-07 14:15:00|5617|5614|5605|5603|5621|5618|5603|5601|1039
1670422800000|2022-12-07 14:20:00|5607|5604|5617|5616|5618|5616|5607|5604|1467
1670423100000|2022-12-07 14:25:00|5618|5617|5606|5605|5622|5620|5606|5605|3280
1670423400000|2022-12-07 14:30:00|5609|5607|5631|5629|5632|5630|5607|5606|10571
1670423700000|2022-12-07 14:35:00|5632|5630|5632|5630|5636|5634|5625|5623|6607
1670424000000|2022-12-07 14:40:00|5633|5631|5651|5649|5653|5652|5630|5628|6777
1670424300000|2022-12-07 14:45:00|5652|5650|5635|5633|5665|5663|5635|5633|9081
1670424600000|2022-12-07 14:50:00|5637|5635|5647|5645|5648|5646|5635|5633|20415
1670424900000|2022-12-07 14:55:00|5648|5646|5659|5657|5662|5660|5643|5641|2889
1670425200000|2022-12-07 15:00:00|5658|5655|5661|5660|5662|5660|5652|5650|6377
1670425500000|2022-12-07 15:05:00|5660|5659|5664|5662|5671|5669|5659|5658|5092
1670425800000|2022-12-07 15:10:00|5663|5663|5645|5643|5663|5663|5642|5640|13463
1670426100000|2022-12-07 15:15:00|5646|5644|5647|5646|5655|5653|5644|5641|4971
1670426400000|2022-12-07 15:20:00|5648|5647|5660|5659|5661|5660|5647|5646|4162
1670426700000|2022-12-07 15:25:00|5661|5660|5663|5662|5663|5662|5652|5650|2979
1670427000000|2022-12-07 15:30:00|5662|5661|5660|5659|5670|5668|5660|5658|5630
1670427300000|2022-12-07 15:35:00|5659|5657|5653|5651|5663|5661|5651|5649|3136
1670427600000|2022-12-07 15:40:00|5652|5650|5660|5659|5661|5659|5651|5649|3882
1670427900000|2022-12-07 15:45:00|5661|5660|5662|5660|5670|5669|5658|5656|4632
1670428200000|2022-12-07 15:50:00|5661|5659|5668|5666|5671|5669|5661|5659|5580
1670428500000|2022-12-07 15:55:00|5669|5667|5663|5661|5669|5668|5661|5659|7671
1670428800000|2022-12-07 16:00:00|5664|5662|5665|5663|5667|5665|5661|5660|6989
1670429100000|2022-12-07 16:05:00|5664|5664|5652|5651|5666|5665|5652|5650|2886
1670429400000|2022-12-07 16:10:00|5653|5650|5650|5649|5655|5653|5648|5646|5546
1670429700000|2022-12-07 16:15:00|5649|5648|5655|5654|5657|5656|5647|5645|6466
1670430000000|2022-12-07 16:20:00|5654|5653|5637|5636|5654|5654|5637|5635|6014
1670430300000|2022-12-07 16:25:00|5638|5637|5644|5642|5644|5642|5636|5635|9506
1670486400000|2022-12-08 08:00:00|5630|5621|5641|5635|5641|5635|5608|5601|5325
1670486700000|2022-12-08 08:05:00|5640|5634|5638|5633|5662|5654|5630|5625|3384
1670487000000|2022-12-08 08:10:00|5639|5632|5629|5626|5645|5642|5609|5606|5471
1670487300000|2022-12-08 08:15:00|5628|5625|5643|5640|5644|5641|5617|5615|3634
1670487600000|2022-12-08 08:20:00|5642|5637|5650|5648|5652|5649|5631|5628|2769
1670487900000|2022-12-08 08:25:00|5649|5647|5678|5675|5680|5677|5646|5643|7194
1670488200000|2022-12-08 08:30:00|5689|5677|5698|5696|5712|5710|5685|5676|12555
1670488500000|2022-12-08 08:35:00|5697|5694|5703|5701|5704|5702|5696|5693|1794
1670488800000|2022-12-08 08:40:00|5704|5702|5697|5695|5712|5710|5697|5694|4693
1670489100000|2022-12-08 08:45:00|5696|5696|5717|5715|5717|5715|5696|5695|3599
1670489400000|2022-12-08 08:50:00|5716|5713|5702|5699|5716|5715|5702|5699|3604
1670489700000|2022-12-08 08:55:00|5700|5700|5711|5709|5713|5711|5700|5697|2461
1670490000000|2022-12-08 09:00:00|5710|5708|5720|5719|5723|5721|5710|5707|2738
1670490300000|2022-12-08 09:05:00|5721|5720|5728|5726|5728|5726|5712|5709|5623
1670490600000|2022-12-08 09:10:00|5726|5724|5732|5729|5736|5735|5723|5720|8637
1670490900000|2022-12-08 09:15:00|5731|5730|5734|5732|5740|5738|5728|5727|3434
1670491200000|2022-12-08 09:20:00|5732|5729|5724|5722|5732|5729|5720|5718|2451
1670491500000|2022-12-08 09:25:00|5725|5723|5703|5701|5726|5725|5702|5701|2899
1670491800000|2022-12-08 09:30:00|5706|5705|5712|5711|5713|5711|5706|5704|1352
1670492100000|2022-12-08 09:35:00|5714|5712|5723|5721|5731|5729|5714|5712|3130
1670492400000|2022-12-08 09:40:00|5724|5722|5719|5717|5730|5728|5718|5716|2691
1670492700000|2022-12-08 09:45:00|5718|5716|5713|5711|5719|5717|5713|5710|1106
1670493000000|2022-12-08 09:50:00|5712|5712|5712|5710|5714|5712|5709|5708|944
1670493300000|2022-12-08 09:55:00|5711|5709|5728|5726|5728|5726|5709|5706|1399
1670493600000|2022-12-08 10:00:00|5727|5725|5733|5731|5734|5732|5725|5723|3730
1670493900000|2022-12-08 10:05:00|5732|5732|5744|5742|5752|5751|5732|5731|6175
1670494200000|2022-12-08 10:10:00|5746|5743|5742|5740|5752|5751|5742|5740|7837
1670494500000|2022-12-08 10:15:00|5741|5739|5730|5728|5742|5740|5719|5716|3249
1670494800000|2022-12-08 10:20:00|5731|5729|5734|5732|5742|5741|5728|5726|1891
1670495100000|2022-12-08 10:25:00|5735|5734|5734|5732|5741|5740|5733|5731|2890
1670495400000|2022-12-08 10:30:00|5733|5733|5740|5738|5740|5738|5732|5730|1770
1670495700000|2022-12-08 10:35:00|5739|5739|5741|5740|5741|5740|5736|5734|1642
1670496000000|2022-12-08 10:40:00|5739|5737|5736|5734|5739|5738|5729|5728|3824
1670496300000|2022-12-08 10:45:00|5738|5736|5742|5740|5744|5742|5737|5735|1500
1670496600000|2022-12-08 10:50:00|5741|5741|5747|5746|5748|5747|5741|5739|42920
1670496900000|2022-12-08 10:55:00|5748|5744|5738|5737|5748|5745|5738|5736|1079
1670497200000|2022-12-08 11:00:00|5739|5738|5740|5739|5743|5741|5738|5736|11485
1670497500000|2022-12-08 11:05:00|5742|5740|5740|5738|5744|5742|5738|5736|1074
1670497800000|2022-12-08 11:10:00|5739|5739|5735|5733|5739|5739|5734|5732|1127
1670498100000|2022-12-08 11:15:00|5732|5732|5726|5725|5732|5732|5725|5724|513
1670498400000|2022-12-08 11:20:00|5725|5724|5729|5728|5729|5728|5723|5721|1270
1670498700000|2022-12-08 11:25:00|5730|5729|5722|5720|5730|5729|5722|5720|1554
1670499000000|2022-12-08 11:30:00|5723|5721|5730|5728|5732|5730|5723|5721|2367
1670499300000|2022-12-08 11:35:00|5732|5729|5735|5734|5736|5734|5730|5729|1981
1670499600000|2022-12-08 11:40:00|5733|5733|5738|5736|5738|5737|5733|5731|1191
1670499900000|2022-12-08 11:45:00|5737|5738|5749|5747|5749|5747|5737|5735|1413
1670500200000|2022-12-08 11:50:00|5750|5748|5758|5756|5760|5758|5746|5744|2780
1670500500000|2022-12-08 11:55:00|5760|5759|5775|5773|5778|5776|5758|5757|2798
1670500800000|2022-12-08 12:00:00|5776|5772|5770|5768|5776|5772|5760|5757|1702
1670501100000|2022-12-08 12:05:00|5768|5767|5766|5765|5772|5769|5764|5762|1589
1670501400000|2022-12-08 12:10:00|5767|5766|5764|5762|5769|5768|5762|5760|1838
1670501700000|2022-12-08 12:15:00|5760|5763|5769|5767|5769|5768|5759|5757|3527
1670502000000|2022-12-08 12:20:00|5768|5766|5766|5763|5771|5769|5762|5760|1143
1670502300000|2022-12-08 12:25:00|5769|5764|5764|5762|5770|5768|5759|5757|2199
1670502600000|2022-12-08 12:30:00|5763|5763|5764|5762|5766|5765|5761|5759|1241
1670502900000|2022-12-08 12:35:00|5765|5763|5779|5778|5780|5779|5765|5763|3424
1670503200000|2022-12-08 12:40:00|5778|5776|5771|5770|5780|5778|5771|5769|2923
1670503500000|2022-12-08 12:45:00|5770|5769|5752|5751|5771|5769|5751|5748|2953
1670503800000|2022-12-08 12:50:00|5751|5750|5745|5743|5755|5754|5744|5742|3945
1670504100000|2022-12-08 12:55:00|5744|5741|5747|5746|5753|5752|5743|5741|2516
1670504400000|2022-12-08 13:00:00|5749|5745|5749|5748|5754|5752|5747|5745|4429
1670504700000|2022-12-08 13:05:00|5748|5747|5758|5756|5759|5757|5747|5745|2939
1670505000000|2022-12-08 13:10:00|5757|5757|5750|5748|5757|5757|5750|5748|994
1670505300000|2022-12-08 13:15:00|5753|5749|5765|5764|5766|5764|5751|5749|2352
1670505600000|2022-12-08 13:20:00|5764|5763|5763|5761|5769|5767|5763|5761|2890
1670505900000|2022-12-08 13:25:00|5762|5760|5761|5758|5765|5763|5760|5758|4853
1670506200000|2022-12-08 13:30:00|5760|5756|5765|5763|5767|5765|5758|5756|2669
1670506500000|2022-12-08 13:35:00|5764|5762|5781|5779|5784|5782|5763|5762|5229
1670506800000|2022-12-08 13:40:00|5780|5778|5761|5759|5781|5779|5761|5758|2861
1670507100000|2022-12-08 13:45:00|5760|5758|5747|5746|5761|5759|5747|5745|1256
1670507400000|2022-12-08 13:50:00|5746|5745|5759|5756|5759|5756|5744|5742|1785
1670507700000|2022-12-08 13:55:00|5758|5755|5756|5754|5759|5758|5755|5753|1023
1670508000000|2022-12-08 14:00:00|5758|5755|5767|5766|5768|5767|5757|5755|19881
1670508300000|2022-12-08 14:05:00|5768|5767|5764|5761|5771|5770|5759|5757|1542
1670508600000|2022-12-08 14:10:00|5763|5759|5750|5749|5763|5760|5750|5748|1006
1670508900000|2022-12-08 14:15:00|5751|5750|5746|5745|5751|5750|5739|5737|1900
1670509200000|2022-12-08 14:20:00|5747|5743|5750|5749|5752|5751|5745|5743|1772
1670509500000|2022-12-08 14:25:00|5749|5747|5752|5751|5753|5751|5744|5742|2689
1670509800000|2022-12-08 14:30:00|5753|5755|5756|5755|5766|5764|5741|5739|7363
1670510100000|2022-12-08 14:35:00|5757|5753|5756|5755|5767|5766|5750|5748|8233
1670510400000|2022-12-08 14:40:00|5757|5756|5754|5752|5761|5759|5750|5748|6189
1670510700000|2022-12-08 14:45:00|5753|5750|5754|5752|5763|5762|5749|5748|6140
1670511000000|2022-12-08 14:50:00|5753|5754|5778|5777|5780|5779|5753|5754|4236
1670511300000|2022-12-08 14:55:00|5779|5778|5777|5775|5782|5780|5775|5773|5385
1670511600000|2022-12-08 15:00:00|5776|5776|5779|5778|5782|5781|5772|5770|9009
1670511900000|2022-12-08 15:05:00|5780|5779|5793|5791|5793|5791|5778|5777|7572
1670512200000|2022-12-08 15:10:00|5792|5792|5778|5777|5792|5792|5777|5775|7863
1670512500000|2022-12-08 15:15:00|5781|5779|5781|5779|5784|5783|5769|5767|9433
1670512800000|2022-12-08 15:20:00|5782|5780|5784|5783|5788|5786|5780|5778|7752
1670513100000|2022-12-08 15:25:00|5783|5782|5801|5800|5804|5802|5783|5782|12528
1670513400000|2022-12-08 15:30:00|5802|5799|5798|5796|5804|5802|5795|5794|18746
1670513700000|2022-12-08 15:35:00|5797|5797|5792|5791|5799|5798|5786|5785|7771
1670514000000|2022-12-08 15:40:00|5791|5789|5791|5789|5794|5792|5779|5777|4636
1670514300000|2022-12-08 15:45:00|5790|5788|5787|5785|5800|5799|5787|5785|10880
1670514600000|2022-12-08 15:50:00|5789|5787|5799|5798|5799|5798|5783|5781|9555
1670514900000|2022-12-08 15:55:00|5798|5797|5790|5789|5800|5799|5788|5786|9342
1670515200000|2022-12-08 16:00:00|5789|5788|5788|5787|5793|5792|5788|5787|6174
1670515500000|2022-12-08 16:05:00|5789|5788|5788|5787|5792|5791|5786|5785|11550
1670515800000|2022-12-08 16:10:00|5789|5788|5791|5790|5795|5793|5788|5787|6413
1670516100000|2022-12-08 16:15:00|5792|5791|5791|5789|5792|5791|5787|5785|5405
1670516400000|2022-12-08 16:20:00|5790|5788|5790|5789|5794|5793|5790|5788|9395
1670516700000|2022-12-08 16:25:00|5789|5788|5792|5790|5796|5794|5787|5786|6621
1670572800000|2022-12-09 08:00:00|5797|5794|5876|5871|5893|5890|5789|5782|45087
1670573100000|2022-12-09 08:05:00|5868|5870|5798|5794|5868|5875|5794|5790|7829
1670573400000|2022-12-09 08:10:00|5800|5795|5782|5778|5806|5802|5782|5778|7677
1670573700000|2022-12-09 08:15:00|5781|5779|5789|5786|5800|5797|5780|5777|5423
1670574000000|2022-12-09 08:20:00|5788|5785|5784|5782|5796|5792|5782|5779|4759
1670574300000|2022-12-09 08:25:00|5786|5783|5777|5775|5786|5784|5770|5767|4366
1670574600000|2022-12-09 08:30:00|5776|5773|5795|5792|5795|5793|5774|5771|6059
1670574900000|2022-12-09 08:35:00|5794|5789|5791|5789|5800|5798|5790|5787|2646
1670575200000|2022-12-09 08:40:00|5793|5790|5798|5797|5799|5797|5791|5789|1490
1670575500000|2022-12-09 08:45:00|5797|5796|5803|5801|5804|5802|5793|5790|2215
1670575800000|2022-12-09 08:50:00|5802|5799|5788|5787|5802|5799|5787|5785|1484
1670576100000|2022-12-09 08:55:00|5786|5784|5797|5794|5797|5795|5778|5776|4380
1670576400000|2022-12-09 09:00:00|5796|5792|5793|5791|5796|5793|5778|5776|1924
1670576700000|2022-12-09 09:05:00|5792|5790|5789|5787|5793|5790|5780|5777|1600
1670577000000|2022-12-09 09:10:00|5788|5786|5805|5803|5809|5808|5787|5784|7149
1670577300000|2022-12-09 09:15:00|5803|5801|5810|5808|5810|5809|5800|5798|3674
1670577600000|2022-12-09 09:20:00|5809|5807|5817|5815|5819|5818|5807|5804|3122
1670577900000|2022-12-09 09:25:00|5815|5813|5813|5811|5819|5816|5808|5806|2223
1670578200000|2022-12-09 09:30:00|5814|5812|5799|5797|5816|5814|5799|5797|1896
1670578500000|2022-12-09 09:35:00|5798|5795|5800|5798|5803|5801|5796|5793|3928
1670578800000|2022-12-09 09:40:00|5801|5797|5797|5795|5801|5799|5796|5794|1700
1670579100000|2022-12-09 09:45:00|5798|5796|5798|5796|5803|5801|5794|5792|2595
1670579400000|2022-12-09 09:50:00|5799|5797|5803|5801|5807|5806|5798|5796|1896
1670579700000|2022-12-09 09:55:00|5801|5800|5809|5807|5813|5811|5800|5797|2337
1670580000000|2022-12-09 10:00:00|5808|5808|5799|5797|5816|5814|5799|5797|1581
1670580300000|2022-12-09 10:05:00|5798|5796|5805|5803|5806|5804|5798|5796|1924
1670580600000|2022-12-09 10:10:00|5804|5802|5801|5799|5810|5808|5800|5798|2552
1670580900000|2022-12-09 10:15:00|5802|5801|5801|5800|5805|5802|5800|5798|1555
1670581200000|2022-12-09 10:20:00|5802|5798|5796|5794|5802|5799|5796|5794|1475
1670581500000|2022-12-09 10:25:00|5795|5793|5786|5783|5796|5794|5784|5781|1881
1670581800000|2022-12-09 10:30:00|5787|5785|5798|5796|5798|5796|5787|5785|2418
1670582100000|2022-12-09 10:35:00|5799|5795|5794|5792|5801|5799|5794|5792|1095
1670582400000|2022-12-09 10:40:00|5793|5791|5799|5798|5800|5798|5793|5791|809
1670582700000|2022-12-09 10:45:00|5800|5797|5799|5797|5801|5799|5797|5795|1301
1670583000000|2022-12-09 10:50:00|5800|5798|5800|5798|5803|5801|5799|5798|831
1670583300000|2022-12-09 10:55:00|5802|5800|5799|5797|5803|5802|5798|5796|3004
1670583600000|2022-12-09 11:00:00|5798|5796|5805|5804|5808|5806|5795|5794|2319
1670583900000|2022-12-09 11:05:00|5807|5805|5806|5804|5811|5809|5801|5799|2900
1670584200000|2022-12-09 11:10:00|5805|5803|5800|5798|5807|5805|5800|5798|1468
1670584500000|2022-12-09 11:15:00|5799|5799|5803|5801|5805|5803|5799|5798|1134
1670584800000|2022-12-09 11:20:00|5804|5802|5803|5801|5807|5805|5802|5801|2670
1670585100000|2022-12-09 11:25:00|5804|5799|5801|5799|5804|5803|5798|5797|3704
1670585400000|2022-12-09 11:30:00|5802|5800|5807|5806|5808|5806|5799|5797|1938
1670585700000|2022-12-09 11:35:00|5808|5807|5806|5805|5814|5812|5804|5802|2879
1670586000000|2022-12-09 11:40:00|5807|5804|5813|5811|5813|5812|5805|5802|2043
1670586300000|2022-12-09 11:45:00|5814|5812|5810|5808|5815|5813|5810|5808|1251
1670586600000|2022-12-09 11:50:00|5811|5809|5814|5812|5821|5819|5810|5808|2660
1670586900000|2022-12-09 11:55:00|5813|5811|5809|5806|5815|5813|5805|5803|1810
1670587200000|2022-12-09 12:00:00|5811|5807|5807|5805|5811|5809|5803|5802|1139
1670587500000|2022-12-09 12:05:00|5808|5804|5800|5798|5811|5809|5799|5797|1325
1670587800000|2022-12-09 12:10:00|5801|5799|5795|5793|5802|5800|5795|5793|558
1670588100000|2022-12-09 12:15:00|5796|5795|5804|5801|5805|5802|5786|5784|1162
1670588400000|2022-12-09 12:20:00|5803|5800|5800|5798|5805|5802|5799|5797|835
1670588700000|2022-12-09 12:25:00|5799|5797|5800|5798|5802|5800|5794|5792|1520
1670589000000|2022-12-09 12:30:00|5799|5799|5805|5803|5805|5803|5799|5797|1006
1670589300000|2022-12-09 12:35:00|5804|5802|5818|5816|5820|5818|5802|5800|2841
1670589600000|2022-12-09 12:40:00|5817|5815|5821|5819|5822|5821|5814|5811|1967
1670589900000|2022-12-09 12:45:00|5823|5821|5816|5814|5824|5823|5815|5813|5852
1670590200000|2022-12-09 12:50:00|5815|5813|5810|5808|5816|5815|5805|5803|1357
1670590500000|2022-12-09 12:55:00|5809|5807|5808|5806|5814|5812|5806|5804|2455
1670590800000|2022-12-09 13:00:00|5809|5807|5810|5808|5814|5812|5805|5803|2701
1670591100000|2022-12-09 13:05:00|5811|5809|5814|5812|5814|5812|5809|5807|2367
1670591400000|2022-12-09 13:10:00|5815|5813|5813|5812|5817|5815|5811|5809|2533
1670591700000|2022-12-09 13:15:00|5815|5813|5826|5824|5828|5826|5814|5812|1710
1670592000000|2022-12-09 13:20:00|5825|5823|5829|5827|5832|5830|5822|5820|2247
1670592300000|2022-12-09 13:25:00|5827|5825|5823|5821|5828|5827|5821|5819|726
1670592600000|2022-12-09 13:30:00|5839|5823|5823|5821|5839|5827|5776|5769|7124
1670592900000|2022-12-09 13:35:00|5824|5820|5812|5809|5826|5823|5801|5798|4247
1670593200000|2022-12-09 13:40:00|5810|5808|5796|5794|5817|5814|5796|5793|4634
1670593500000|2022-12-09 13:45:00|5794|5792|5819|5816|5822|5819|5793|5791|5120
1670593800000|2022-12-09 13:50:00|5817|5815|5815|5813|5828|5826|5814|5812|5818
1670594100000|2022-12-09 13:55:00|5817|5815|5815|5813|5824|5821|5814|5811|3663
1670594400000|2022-12-09 14:00:00|5813|5811|5824|5822|5828|5826|5809|5808|3895
1670594700000|2022-12-09 14:05:00|5825|5823|5819|5817|5826|5825|5815|5813|4311
1670595000000|2022-12-09 14:10:00|5818|5816|5805|5803|5819|5817|5804|5803|2691
1670595300000|2022-12-09 14:15:00|5806|5804|5813|5810|5820|5818|5805|5803|3149
1670595600000|2022-12-09 14:20:00|5812|5811|5813|5811|5821|5819|5812|5810|3180
1670595900000|2022-12-09 14:25:00|5812|5810|5817|5815|5818|5815|5802|5800|3512
1670596200000|2022-12-09 14:30:00|5816|5814|5833|5831|5833|5831|5812|5809|12246
1670596500000|2022-12-09 14:35:00|5832|5832|5838|5836|5852|5850|5831|5829|8065
1670596800000|2022-12-09 14:40:00|5837|5835|5843|5842|5846|5844|5829|5827|10634
1670597100000|2022-12-09 14:45:00|5844|5841|5838|5837|5848|5847|5834|5831|8782
1670597400000|2022-12-09 14:50:00|5839|5838|5843|5841|5849|5847|5828|5826|10590
1670597700000|2022-12-09 14:55:00|5842|5840|5842|5838|5843|5842|5836|5834|5666
1670598000000|2022-12-09 15:00:00|5847|5839|5842|5840|5854|5852|5837|5833|8386
1670598300000|2022-12-09 15:05:00|5843|5841|5845|5843|5852|5849|5840|5838|6670
1670598600000|2022-12-09 15:10:00|5844|5844|5831|5829|5844|5844|5829|5827|9708
1670598900000|2022-12-09 15:15:00|5832|5830|5829|5827|5832|5831|5823|5821|5315
1670599200000|2022-12-09 15:20:00|5828|5828|5825|5823|5830|5829|5823|5821|4636
1670599500000|2022-12-09 15:25:00|5826|5824|5830|5829|5830|5829|5823|5821|5979
1670599800000|2022-12-09 15:30:00|5831|5828|5821|5819|5831|5830|5817|5816|8048
1670600100000|2022-12-09 15:35:00|5820|5820|5820|5818|5822|5820|5816|5814|7540
1670600400000|2022-12-09 15:40:00|5819|5817|5823|5822|5825|5823|5817|5816|3882
1670600700000|2022-12-09 15:45:00|5824|5821|5824|5822|5826|5825|5821|5819|2474
1670601000000|2022-12-09 15:50:00|5823|5821|5834|5833|5836|5834|5823|5821|6619
1670601300000|2022-12-09 15:55:00|5835|5832|5838|5837|5839|5837|5831|5829|3372
1670601600000|2022-12-09 16:00:00|5839|5838|5846|5845|5848|5846|5838|5836|3051
1670601900000|2022-12-09 16:05:00|5847|5844|5850|5849|5858|5857|5846|5844|4670
1670602200000|2022-12-09 16:10:00|5849|5848|5844|5842|5850|5849|5843|5842|10778
1670602500000|2022-12-09 16:15:00|5845|5843|5850|5848|5856|5854|5845|5843|5695
1670602800000|2022-12-09 16:20:00|5849|5847|5852|5851|5853|5852|5845|5844|6741
1670603100000|2022-12-09 16:25:00|5851|5850|5847|5846|5853|5852|5847|5846|205875
1670832000000|2022-12-12 08:00:00|5795|5786|5782|5776|5801|5793|5738|5733|8794
1670832300000|2022-12-12 08:05:00|5781|5777|5758|5754|5781|5777|5757|5754|7627
1670832600000|2022-12-12 08:10:00|5756|5752|5748|5746|5771|5768|5747|5744|8428
1670832900000|2022-12-12 08:15:00|5747|5744|5745|5742|5758|5754|5743|5741|6658
1670833200000|2022-12-12 08:20:00|5743|5743|5749|5747|5763|5760|5743|5742|5041
1670833500000|2022-12-12 08:25:00|5748|5746|5749|5746|5757|5754|5746|5744|5201
1670833800000|2022-12-12 08:30:00|5747|5745|5755|5754|5758|5756|5739|5737|8178
1670834100000|2022-12-12 08:35:00|5757|5756|5772|5770|5774|5772|5755|5753|5423
1670834400000|2022-12-12 08:40:00|5774|5771|5760|5759|5776|5773|5756|5754|4087
1670834700000|2022-12-12 08:45:00|5759|5756|5762|5761|5766|5763|5752|5749|2617
1670835000000|2022-12-12 08:50:00|5763|5759|5761|5758|5767|5765|5759|5757|2217
1670835300000|2022-12-12 08:55:00|5763|5761|5768|5767|5774|5771|5762|5760|2400
1670835600000|2022-12-12 09:00:00|5769|5766|5776|5774|5778|5775|5765|5763|2565
1670835900000|2022-12-12 09:05:00|5777|5775|5776|5773|5778|5776|5772|5770|937
1670836200000|2022-12-12 09:10:00|5775|5771|5769|5767|5776|5773|5767|5766|2699
1670836500000|2022-12-12 09:15:00|5770|5768|5771|5769|5776|5774|5765|5763|4781
1670836800000|2022-12-12 09:20:00|5772|5770|5770|5769|5774|5772|5768|5765|2287
1670837100000|2022-12-12 09:25:00|5771|5771|5769|5767|5775|5773|5766|5764|1545
1670837400000|2022-12-12 09:30:00|5768|5766|5779|5776|5783|5780|5765|5763|2488
1670837700000|2022-12-12 09:35:00|5777|5775|5785|5784|5785|5784|5774|5773|2042
1670838000000|2022-12-12 09:40:00|5784|5783|5788|5786|5789|5787|5783|5781|1714
1670838300000|2022-12-12 09:45:00|5785|5783|5790|5788|5792|5790|5785|5783|1211
1670838600000|2022-12-12 09:50:00|5791|5789|5793|5791|5793|5791|5788|5786|1383
1670838900000|2022-12-12 09:55:00|5794|5792|5799|5797|5801|5799|5792|5791|2475
1670839200000|2022-12-12 10:00:00|5800|5798|5792|5790|5800|5798|5789|5787|1306
1670839500000|2022-12-12 10:05:00|5790|5788|5793|5791|5793|5792|5784|5782|1407
1670839800000|2022-12-12 10:10:00|5792|5790|5784|5782|5793|5791|5784|5782|1502
1670840100000|2022-12-12 10:15:00|5785|5784|5788|5786|5792|5790|5784|5782|1945
1670840400000|2022-12-12 10:20:00|5787|5785|5788|5786|5789|5787|5784|5781|680
1670840700000|2022-12-12 10:25:00|5789|5787|5785|5784|5789|5787|5785|5782|1304
1670841000000|2022-12-12 10:30:00|5786|5785|5787|5784|5790|5788|5783|5780|1341
1670841300000|2022-12-12 10:35:00|5788|5785|5787|5785|5789|5787|5784|5782|143
1670841600000|2022-12-12 10:40:00|5788|5786|5792|5790|5794|5792|5785|5784|1764
1670841900000|2022-12-12 10:45:00|5793|5791|5786|5784|5794|5792|5785|5783|1919
1670842200000|2022-12-12 10:50:00|5788|5786|5799|5797|5799|5797|5788|5786|2087
1670842500000|2022-12-12 10:55:00|5801|5799|5795|5793|5802|5799|5794|5793|1440
1670842800000|2022-12-12 11:00:00|5796|5794|5796|5794|5798|5795|5793|5791|2364
1670843100000|2022-12-12 11:05:00|5794|5792|5802|5800|5803|5801|5793|5791|1415
1670843400000|2022-12-12 11:10:00|5801|5799|5801|5799|5802|5800|5797|5795|2027
1670843700000|2022-12-12 11:15:00|5803|5801|5801|5799|5806|5804|5800|5798|2070
1670844000000|2022-12-12 11:20:00|5802|5800|5790|5788|5803|5800|5790|5788|1697
1670844300000|2022-12-12 11:25:00|5791|5789|5792|5790|5792|5790|5787|5785|1260
1670844600000|2022-12-12 11:30:00|5793|5791|5793|5791|5795|5794|5791|5789|1631
1670844900000|2022-12-12 11:35:00|5794|5792|5791|5789|5795|5793|5791|5789|1055
1670845200000|2022-12-12 11:40:00|5790|5788|5790|5789|5792|5791|5789|5787|910
1670845500000|2022-12-12 11:45:00|5791|5788|5789|5788|5791|5790|5788|5787|1995
1670845800000|2022-12-12 11:50:00|5790|5789|5789|5787|5795|5794|5788|5787|1214
1670846100000|2022-12-12 11:55:00|5788|5788|5793|5791|5793|5791|5786|5785|1598
1670846400000|2022-12-12 12:00:00|5794|5792|5788|5787|5794|5792|5788|5786|936
1670846700000|2022-12-12 12:05:00|5786|5786|5779|5778|5786|5786|5779|5777|1087
1670847000000|2022-12-12 12:10:00|5780|5779|5780|5779|5782|5781|5779|5778|2163
1670847300000|2022-12-12 12:15:00|5779|5778|5780|5779|5783|5781|5778|5776|2399
1670847600000|2022-12-12 12:20:00|5781|5778|5782|5780|5785|5783|5780|5778|5640
1670847900000|2022-12-12 12:25:00|5781|5779|5765|5764|5781|5779|5765|5763|2648
1670848200000|2022-12-12 12:30:00|5766|5765|5761|5760|5769|5767|5759|5758|1829
1670848500000|2022-12-12 12:35:00|5762|5761|5756|5755|5764|5762|5754|5753|1557
1670848800000|2022-12-12 12:40:00|5755|5753|5754|5753|5757|5756|5754|5752|1769
1670849100000|2022-12-12 12:45:00|5753|5752|5754|5753|5760|5759|5752|5751|2564
1670849400000|2022-12-12 12:50:00|5755|5754|5758|5757|5759|5757|5753|5752|1743
1670849700000|2022-12-12 12:55:00|5759|5758|5761|5760|5763|5761|5758|5756|1599
1670850000000|2022-12-12 13:00:00|5763|5761|5758|5756|5764|5762|5753|5751|1912
1670850300000|2022-12-12 13:05:00|5757|5755|5768|5766|5769|5767|5756|5754|9779
1670850600000|2022-12-12 13:10:00|5767|5765|5777|5776|5779|5777|5765|5763|1405
1670850900000|2022-12-12 13:15:00|5778|5775|5769|5767|5779|5776|5769|5767|1018
1670851200000|2022-12-12 13:20:00|5768|5765|5762|5761|5770|5768|5762|5761|1443
1670851500000|2022-12-12 13:25:00|5763|5762|5758|5757|5766|5764|5758|5756|1798
1670851800000|2022-12-12 13:30:00|5757|5756|5751|5749|5757|5756|5751|5748|1607
1670852100000|2022-12-12 13:35:00|5750|5748|5757|5755|5758|5756|5750|5748|1970
1670852400000|2022-12-12 13:40:00|5756|5754|5751|5749|5759|5757|5751|5749|2249
1670852700000|2022-12-12 13:45:00|5750|5748|5752|5750|5753|5751|5748|5746|1234
1670853000000|2022-12-12 13:50:00|5751|5749|5738|5736|5752|5750|5737|5735|4770
1670853300000|2022-12-12 13:55:00|5737|5735|5731|5730|5737|5735|5729|5727|2029
1670853600000|2022-12-12 14:00:00|5732|5728|5729|5727|5734|5732|5727|5725|2541
1670853900000|2022-12-12 14:05:00|5727|5726|5731|5730|5734|5732|5727|5726|2155
1670854200000|2022-12-12 14:10:00|5730|5729|5740|5738|5743|5741|5730|5729|1318
1670854500000|2022-12-12 14:15:00|5739|5737|5737|5735|5742|5741|5737|5735|2632
1670854800000|2022-12-12 14:20:00|5739|5738|5742|5740|5747|5744|5738|5737|2283
1670855100000|2022-12-12 14:25:00|5744|5742|5747|5746|5757|5755|5744|5742|4132
1670855400000|2022-12-12 14:30:00|5746|5744|5748|5746|5755|5753|5735|5734|10002
1670855700000|2022-12-12 14:35:00|5747|5745|5707|5704|5751|5749|5706|5703|8590
1670856000000|2022-12-12 14:40:00|5709|5705|5716|5714|5719|5716|5705|5703|6400
1670856300000|2022-12-12 14:45:00|5715|5713|5722|5719|5724|5722|5713|5712|5524
1670856600000|2022-12-12 14:50:00|5721|5720|5702|5701|5723|5721|5699|5696|7146
1670856900000|2022-12-12 14:55:00|5701|5700|5719|5717|5719|5717|5697|5695|5816
1670857200000|2022-12-12 15:00:00|5718|5716|5727|5725|5730|5728|5718|5716|5195
1670857500000|2022-12-12 15:05:00|5729|5726|5725|5724|5734|5732|5722|5721|14405
1670857800000|2022-12-12 15:10:00|5724|5723|5702|5700|5724|5723|5696|5694|7566
1670858100000|2022-12-12 15:15:00|5701|5699|5698|5696|5702|5699|5687|5685|6010
1670858400000|2022-12-12 15:20:00|5697|5695|5702|5701|5709|5707|5697|5695|9239
1670858700000|2022-12-12 15:25:00|5701|5700|5687|5685|5701|5700|5683|5681|5838
1670859000000|2022-12-12 15:30:00|5686|5684|5692|5690|5695|5694|5682|5680|3417
1670859300000|2022-12-12 15:35:00|5691|5689|5689|5688|5696|5695|5686|5684|12671
1670859600000|2022-12-12 15:40:00|5687|5687|5690|5688|5694|5692|5684|5682|3548
1670859900000|2022-12-12 15:45:00|5689|5687|5684|5683|5689|5688|5682|5681|5295
1670860200000|2022-12-12 15:50:00|5683|5682|5685|5684|5690|5688|5677|5676|5534
1670860500000|2022-12-12 15:55:00|5684|5683|5680|5679|5685|5684|5676|5674|511328
1670860800000|2022-12-12 16:00:00|5681|5680|5682|5681|5686|5684|5677|5676|6788
1670861100000|2022-12-12 16:05:00|5681|5680|5683|5682|5686|5684|5678|5676|5349
1670861400000|2022-12-12 16:10:00|5682|5681|5677|5675|5683|5681|5673|5671|8804
1670861700000|2022-12-12 16:15:00|5676|5676|5669|5668|5678|5676|5667|5666|4846
1670862000000|2022-12-12 16:20:00|5670|5669|5679|5677|5682|5681|5670|5668|8404
1670862300000|2022-12-12 16:25:00|5680|5678|5687|5685|5689|5688|5679|5678|7253
1670918400000|2022-12-13 08:00:00|5667|5658|5655|5650|5690|5683|5655|5650|8934
1670918700000|2022-12-13 08:05:00|5652|5647|5653|5649|5672|5667|5650|5646|5104
1670919000000|2022-12-13 08:10:00|5651|5647|5673|5669|5681|5678|5647|5643|8175
1670919300000|2022-12-13 08:15:00|5674|5671|5679|5677|5687|5684|5668|5665|6002
1670919600000|2022-12-13 08:20:00|5678|5675|5682|5680|5691|5689|5675|5672|4629
1670919900000|2022-12-13 08:25:00|5681|5682|5675|5673|5686|5684|5668|5664|3852
1670920200000|2022-12-13 08:30:00|5674|5671|5687|5685|5689|5687|5673|5671|2668
1670920500000|2022-12-13 08:35:00|5686|5686|5691|5689|5692|5690|5683|5680|2337
1670920800000|2022-12-13 08:40:00|5690|5687|5696|5694|5697|5696|5688|5686|5505
1670921100000|2022-12-13 08:45:00|5694|5691|5699|5697|5702|5700|5690|5688|2543
1670921400000|2022-12-13 08:50:00|5697|5695|5690|5687|5700|5698|5689|5687|2639
1670921700000|2022-12-13 08:55:00|5689|5688|5677|5675|5691|5689|5675|5673|2627
1670922000000|2022-12-13 09:00:00|5679|5677|5671|5669|5679|5677|5668|5665|2973
1670922300000|2022-12-13 09:05:00|5675|5670|5686|5684|5689|5687|5675|5669|2615
1670922600000|2022-12-13 09:10:00|5683|5682|5680|5678|5689|5687|5677|5675|1394
1670922900000|2022-12-13 09:15:00|5681|5677|5685|5684|5688|5686|5677|5675|2538
1670923200000|2022-12-13 09:20:00|5686|5685|5681|5679|5688|5686|5678|5676|2854
1670923500000|2022-12-13 09:25:00|5679|5677|5688|5686|5689|5687|5679|5677|1768
1670923800000|2022-12-13 09:30:00|5687|5687|5694|5693|5694|5693|5686|5684|4065
1670924100000|2022-12-13 09:35:00|5693|5691|5671|5670|5696|5695|5671|5670|5714
1670924400000|2022-12-13 09:40:00|5669|5667|5661|5658|5674|5672|5654|5652|5073
1670924700000|2022-12-13 09:45:00|5660|5660|5651|5648|5662|5660|5648|5646|5148
1670925000000|2022-12-13 09:50:00|5652|5649|5663|5661|5664|5661|5651|5649|4423
1670925300000|2022-12-13 09:55:00|5664|5662|5659|5657|5665|5663|5659|5657|4772
1670925600000|2022-12-13 10:00:00|5662|5658|5665|5663|5667|5665|5656|5654|1902
1670925900000|2022-12-13 10:05:00|5666|5665|5673|5671|5673|5671|5663|5661|2329
1670926200000|2022-12-13 10:10:00|5671|5669|5676|5675|5677|5676|5669|5667|3465
1670926500000|2022-12-13 10:15:00|5679|5677|5675|5673|5680|5678|5673|5671|2225
1670926800000|2022-12-13 10:20:00|5674|5672|5688|5686|5689|5688|5674|5672|3623
1670927100000|2022-12-13 10:25:00|5687|5687|5684|5683|5690|5688|5684|5682|5196
1670927400000|2022-12-13 10:30:00|5685|5684|5709|5706|5710|5707|5685|5683|6624
1670927700000|2022-12-13 10:35:00|5710|5708|5706|5704|5713|5711|5705|5703|1957
1670928000000|2022-12-13 10:40:00|5705|5702|5711|5709|5714|5712|5705|5702|1096
1670928300000|2022-12-13 10:45:00|5710|5708|5705|5703|5714|5712|5704|5702|1040
1670928600000|2022-12-13 10:50:00|5706|5704|5713|5710|5716|5714|5698|5696|5482
1670928900000|2022-12-13 10:55:00|5712|5709|5710|5708|5714|5712|5708|5706|675
1670929200000|2022-12-13 11:00:00|5709|5707|5713|5712|5718|5716|5709|5707|1527
1670929500000|2022-12-13 11:05:00|5716|5714|5717|5715|5717|5716|5709|5707|1356
1670929800000|2022-12-13 11:10:00|5716|5713|5720|5718|5724|5722|5714|5712|1790
1670930100000|2022-12-13 11:15:00|5721|5719|5727|5726|5727|5726|5719|5717|2512
1670930400000|2022-12-13 11:20:00|5728|5727|5738|5737|5738|5737|5727|5725|2971
1670930700000|2022-12-13 11:25:00|5739|5736|5740|5737|5750|5747|5738|5736|2823
1670931000000|2022-12-13 11:30:00|5739|5738|5727|5726|5739|5738|5723|5722|2368
1670931300000|2022-12-13 11:35:00|5728|5727|5720|5718|5728|5727|5718|5716|6041
1670931600000|2022-12-13 11:40:00|5721|5720|5719|5718|5729|5728|5719|5717|1864
1670931900000|2022-12-13 11:45:00|5721|5719|5713|5711|5721|5719|5712|5710|897
1670932200000|2022-12-13 11:50:00|5711|5712|5720|5718|5721|5720|5710|5709|4028
1670932500000|2022-12-13 11:55:00|5719|5719|5720|5719|5722|5721|5717|5715|2693
1670932800000|2022-12-13 12:00:00|5719|5717|5728|5726|5728|5726|5718|5717|1626
1670933100000|2022-12-13 12:05:00|5729|5728|5730|5728|5732|5730|5727|5725|978
1670933400000|2022-12-13 12:10:00|5731|5729|5728|5726|5732|5730|5727|5725|1033
1670933700000|2022-12-13 12:15:00|5727|5725|5728|5726|5730|5728|5725|5723|889
1670934000000|2022-12-13 12:20:00|5727|5725|5736|5733|5736|5734|5723|5721|1219
1670934300000|2022-12-13 12:25:00|5738|5734|5736|5734|5740|5739|5735|5733|667
1670934600000|2022-12-13 12:30:00|5737|5733|5732|5730|5737|5735|5732|5730|985
1670934900000|2022-12-13 12:35:00|5733|5731|5736|5734|5736|5734|5729|5728|1552
1670935200000|2022-12-13 12:40:00|5735|5733|5738|5736|5740|5739|5733|5732|3545
1670935500000|2022-12-13 12:45:00|5739|5737|5735|5733|5743|5741|5735|5733|1378
1670935800000|2022-12-13 12:50:00|5731|5730|5727|5726|5733|5731|5725|5723|2715
1670936100000|2022-12-13 12:55:00|5729|5727|5728|5726|5731|5729|5726|5724|3973
1670936400000|2022-12-13 13:00:00|5727|5725|5727|5726|5730|5728|5725|5723|3017
1670936700000|2022-12-13 13:05:00|5726|5724|5724|5722|5726|5725|5714|5712|5222
1670937000000|2022-12-13 13:10:00|5726|5723|5726|5724|5735|5733|5724|5721|3760
1670937300000|2022-12-13 13:15:00|5727|5725|5731|5729|5732|5730|5720|5718|1762
1670937600000|2022-12-13 13:20:00|5732|5730|5736|5734|5737|5734|5721|5719|5172
1670937900000|2022-12-13 13:25:00|5733|5731|5758|5743|5758|5743|5731|5729|2747
1670938200000|2022-12-13 13:30:00|5752|5742|5748|5745|5856|5848|5742|5737|12730
1670938500000|2022-12-13 13:35:00|5755|5750|5788|5784|5794|5790|5747|5744|7976
1670938800000|2022-12-13 13:40:00|5785|5782|5799|5797|5799|5797|5781|5778|4431
1670939100000|2022-12-13 13:45:00|5801|5796|5801|5799|5815|5812|5797|5794|5186
1670939400000|2022-12-13 13:50:00|5800|5798|5805|5802|5814|5811|5793|5790|5273
1670939700000|2022-12-13 13:55:00|5806|5803|5849|5846|5850|5847|5806|5803|15370
1670940000000|2022-12-13 14:00:00|5848|5847|5849|5847|5853|5851|5836|5833|5010
1670940300000|2022-12-13 14:05:00|5846|5843|5826|5823|5846|5843|5818|5816|5281
1670940600000|2022-12-13 14:10:00|5827|5825|5833|5832|5840|5838|5826|5823|3580
1670940900000|2022-12-13 14:15:00|5834|5831|5838|5836|5841|5840|5833|5831|4624
1670941200000|2022-12-13 14:20:00|5837|5835|5833|5831|5841|5840|5832|5830|4318
1670941500000|2022-12-13 14:25:00|5835|5832|5818|5816|5841|5839|5818|5816|6279
1670941800000|2022-12-13 14:30:00|5817|5815|5816|5813|5829|5827|5811|5809|12862
1670942100000|2022-12-13 14:35:00|5815|5814|5787|5784|5816|5814|5780|5778|16304
1670942400000|2022-12-13 14:40:00|5788|5785|5797|5795|5808|5806|5783|5781|18650
1670942700000|2022-12-13 14:45:00|5799|5797|5800|5797|5809|5807|5789|5787|6137
1670943000000|2022-12-13 14:50:00|5798|5795|5809|5807|5816|5814|5791|5788|13700
1670943300000|2022-12-13 14:55:00|5810|5808|5805|5803|5815|5812|5801|5798|8483
1670943600000|2022-12-13 15:00:00|5806|5804|5808|5806|5818|5815|5805|5803|8426
1670943900000|2022-12-13 15:05:00|5807|5805|5796|5794|5808|5805|5789|5788|4906
1670944200000|2022-12-13 15:10:00|5795|5793|5789|5788|5796|5794|5783|5781|4882
1670944500000|2022-12-13 15:15:00|5790|5789|5759|5756|5791|5789|5752|5750|7432
1670944800000|2022-12-13 15:20:00|5758|5755|5759|5758|5765|5763|5755|5753|10402
1670945100000|2022-12-13 15:25:00|5758|5757|5769|5767|5770|5768|5753|5751|11606
1670945400000|2022-12-13 15:30:00|5768|5766|5766|5763|5768|5766|5756|5753|12237
1670945700000|2022-12-13 15:35:00|5765|5764|5746|5745|5766|5764|5743|5741|7498
1670946000000|2022-12-13 15:40:00|5747|5746|5751|5749|5756|5754|5746|5744|6956
1670946300000|2022-12-13 15:45:00|5753|5751|5735|5733|5756|5754|5734|5733|6455
1670946600000|2022-12-13 15:50:00|5736|5732|5730|5728|5736|5733|5723|5721|7552
1670946900000|2022-12-13 15:55:00|5731|5729|5723|5721|5731|5729|5721|5719|5127
1670947200000|2022-12-13 16:00:00|5725|5722|5735|5733|5742|5740|5725|5722|7994
1670947500000|2022-12-13 16:05:00|5736|5734|5729|5727|5736|5734|5726|5724|4734
1670947800000|2022-12-13 16:10:00|5728|5726|5739|5737|5740|5738|5726|5725|6391
1670948100000|2022-12-13 16:15:00|5738|5736|5745|5743|5747|5744|5733|5731|5462
1670948400000|2022-12-13 16:20:00|5744|5742|5744|5742|5748|5746|5737|5736|8554
1670948700000|2022-12-13 16:25:00|5743|5741|5748|5745|5754|5752|5742|5741|11647
1671004800000|2022-12-14 08:00:00|5687|5681|5716|5712|5726|5721|5685|5681|15828
1671005100000|2022-12-14 08:05:00|5721|5716|5705|5702|5729|5723|5696|5693|10210
1671005400000|2022-12-14 08:10:00|5704|5703|5678|5676|5714|5710|5676|5672|5906
1671005700000|2022-12-14 08:15:00|5680|5675|5694|5692|5700|5696|5677|5675|2705
1671006000000|2022-12-14 08:20:00|5695|5693|5682|5679|5700|5697|5676|5674|5988
1671006300000|2022-12-14 08:25:00|5680|5677|5673|5670|5684|5681|5673|5670|2300
1671006600000|2022-12-14 08:30:00|5674|5671|5671|5669|5684|5681|5669|5667|3450
1671006900000|2022-12-14 08:35:00|5672|5670|5676|5674|5677|5675|5666|5664|2028
1671007200000|2022-12-14 08:40:00|5675|5672|5671|5670|5677|5675|5667|5665|3401
1671007500000|2022-12-14 08:45:00|5672|5669|5693|5690|5694|5692|5666|5665|3159
1671007800000|2022-12-14 08:50:00|5695|5691|5696|5693|5698|5696|5689|5687|2791
1671008100000|2022-12-14 08:55:00|5695|5692|5687|5685|5696|5694|5685|5683|1428
1671008400000|2022-12-14 09:00:00|5685|5683|5683|5681|5696|5694|5683|5681|1541
1671008700000|2022-12-14 09:05:00|5686|5684|5706|5704|5706|5704|5682|5680|2224
1671009000000|2022-12-14 09:10:00|5704|5702|5695|5693|5709|5707|5695|5693|1765
1671009300000|2022-12-14 09:15:00|5696|5690|5690|5687|5697|5695|5688|5686|2092
1671009600000|2022-12-14 09:20:00|5693|5688|5689|5687|5695|5693|5687|5685|1748
1671009900000|2022-12-14 09:25:00|5690|5688|5693|5690|5694|5691|5685|5683|3988
1671010200000|2022-12-14 09:30:00|5692|5689|5672|5669|5692|5690|5671|5669|3286
1671010500000|2022-12-14 09:35:00|5670|5668|5666|5664|5671|5670|5657|5655|4133
1671010800000|2022-12-14 09:40:00|5665|5662|5660|5659|5665|5662|5653|5652|2700
1671011100000|2022-12-14 09:45:00|5658|5656|5658|5657|5662|5660|5656|5654|2853
1671011400000|2022-12-14 09:50:00|5660|5658|5665|5664|5666|5664|5657|5656|3106
1671011700000|2022-12-14 09:55:00|5664|5663|5661|5660|5668|5666|5661|5660|2463
1671012000000|2022-12-14 10:00:00|5660|5659|5643|5641|5666|5665|5642|5641|3139
1671012300000|2022-12-14 10:05:00|5644|5642|5648|5646|5650|5647|5637|5635|4393
1671012600000|2022-12-14 10:10:00|5647|5645|5649|5647|5653|5651|5643|5640|6508
1671012900000|2022-12-14 10:15:00|5648|5646|5651|5650|5653|5651|5642|5641|3345
1671013200000|2022-12-14 10:20:00|5650|5649|5638|5636|5650|5649|5637|5636|5821
1671013500000|2022-12-14 10:25:00|5637|5635|5655|5653|5657|5655|5633|5632|3415
1671013800000|2022-12-14 10:30:00|5656|5654|5650|5649|5656|5655|5650|5649|1838
1671014100000|2022-12-14 10:35:00|5652|5650|5651|5650|5652|5651|5648|5647|82992
1671014400000|2022-12-14 10:40:00|5652|5649|5646|5645|5653|5651|5643|5642|3446
1671014700000|2022-12-14 10:45:00|5645|5644|5634|5632|5645|5644|5631|5629|4673
1671015000000|2022-12-14 10:50:00|5633|5631|5630|5628|5634|5631|5627|5625|5549
1671015300000|2022-12-14 10:55:00|5631|5629|5640|5639|5642|5641|5629|5628|5007
1671015600000|2022-12-14 11:00:00|5639|5638|5648|5647|5649|5647|5637|5636|2684
1671015900000|2022-12-14 11:05:00|5646|5645|5643|5642|5647|5646|5640|5638|2919
1671016200000|2022-12-14 11:10:00|5644|5641|5642|5640|5646|5644|5638|5636|5204
1671016500000|2022-12-14 11:15:00|5644|5641|5650|5648|5650|5648|5641|5640|1960
1671016800000|2022-12-14 11:20:00|5649|5647|5651|5650|5653|5651|5643|5641|2322
1671017100000|2022-12-14 11:25:00|5650|5649|5646|5645|5652|5650|5646|5645|2433
1671017400000|2022-12-14 11:30:00|5647|5646|5645|5643|5655|5652|5645|5642|2589
1671017700000|2022-12-14 11:35:00|5644|5642|5646|5643|5646|5643|5635|5634|4886
1671018000000|2022-12-14 11:40:00|5645|5645|5645|5644|5649|5648|5643|5642|2793
1671018300000|2022-12-14 11:45:00|5646|5643|5641|5639|5647|5646|5638|5637|3085
1671018600000|2022-12-14 11:50:00|5643|5641|5641|5640|5645|5644|5636|5634|3178
1671018900000|2022-12-14 11:55:00|5642|5641|5633|5631|5643|5641|5626|5624|4710
1671019200000|2022-12-14 12:00:00|5634|5632|5631|5629|5636|5634|5627|5625|4624
1671019500000|2022-12-14 12:05:00|5632|5630|5630|5628|5634|5633|5628|5626|1654
1671019800000|2022-12-14 12:10:00|5629|5627|5631|5630|5634|5632|5628|5626|2271
1671020100000|2022-12-14 12:15:00|5630|5628|5631|5629|5633|5631|5625|5624|758502
1671020400000|2022-12-14 12:20:00|5632|5630|5628|5626|5632|5630|5627|5625|2024
1671020700000|2022-12-14 12:25:00|5629|5627|5622|5621|5631|5629|5619|5617|4076
1671021000000|2022-12-14 12:30:00|5623|5622|5612|5611|5626|5624|5612|5611|2362
1671021300000|2022-12-14 12:35:00|5613|5612|5615|5614|5622|5620|5611|5609|2495
1671021600000|2022-12-14 12:40:00|5614|5613|5611|5609|5616|5615|5610|5608|7784
1671021900000|2022-12-14 12:45:00|5609|5606|5607|5606|5610|5609|5604|5602|2293
1671022200000|2022-12-14 12:50:00|5608|5605|5608|5606|5610|5608|5604|5602|4220
1671022500000|2022-12-14 12:55:00|5609|5607|5607|5606|5614|5613|5607|5606|2367
1671022800000|2022-12-14 13:00:00|5608|5607|5610|5609|5615|5613|5607|5606|3192
1671023100000|2022-12-14 13:05:00|5609|5608|5610|5609|5618|5616|5605|5603|28480
1671023400000|2022-12-14 13:10:00|5609|5608|5613|5611|5616|5614|5609|5608|2000
1671023700000|2022-12-14 13:15:00|5612|5612|5626|5624|5626|5625|5610|5609|3023
1671024000000|2022-12-14 13:20:00|5627|5625|5632|5629|5632|5630|5624|5622|2438
1671024300000|2022-12-14 13:25:00|5633|5630|5640|5638|5640|5639|5633|5630|1697
1671024600000|2022-12-14 13:30:00|5639|5642|5655|5653|5660|5658|5639|5641|4586
1671024900000|2022-12-14 13:35:00|5656|5654|5673|5671|5677|5675|5656|5653|5266
1671025200000|2022-12-14 13:40:00|5672|5670|5658|5656|5672|5670|5654|5653|1576
1671025500000|2022-12-14 13:45:00|5657|5655|5668|5666|5668|5666|5656|5654|2899
1671025800000|2022-12-14 13:50:00|5665|5663|5666|5664|5668|5666|5661|5659|1727
1671026100000|2022-12-14 13:55:00|5665|5663|5668|5666|5670|5668|5665|5663|1417
1671026400000|2022-12-14 14:00:00|5667|5665|5661|5660|5672|5670|5661|5659|1189
1671026700000|2022-12-14 14:05:00|5660|5659|5665|5663|5666|5664|5656|5655|1430
1671027000000|2022-12-14 14:10:00|5664|5662|5663|5661|5669|5667|5662|5661|1872
1671027300000|2022-12-14 14:15:00|5662|5660|5657|5655|5667|5664|5657|5655|2169
1671027600000|2022-12-14 14:20:00|5656|5654|5647|5646|5656|5654|5647|5645|5750
1671027900000|2022-12-14 14:25:00|5646|5645|5633|5631|5647|5646|5629|5627|7521
1671028200000|2022-12-14 14:30:00|5637|5632|5637|5635|5650|5648|5630|5628|20483
1671028500000|2022-12-14 14:35:00|5638|5636|5620|5619|5638|5636|5616|5615|4823
1671028800000|2022-12-14 14:40:00|5621|5620|5622|5620|5627|5624|5615|5613|6563
1671029100000|2022-12-14 14:45:00|5624|5621|5610|5609|5625|5623|5606|5604|761332
1671029400000|2022-12-14 14:50:00|5611|5611|5611|5610|5615|5614|5600|5599|12696
1671029700000|2022-12-14 14:55:00|5612|5608|5605|5603|5613|5612|5598|5596|5595
1671030000000|2022-12-14 15:00:00|5606|5604|5603|5601|5616|5614|5603|5601|10457
1671030300000|2022-12-14 15:05:00|5602|5600|5593|5592|5602|5600|5592|5591|6972
1671030600000|2022-12-14 15:10:00|5592|5591|5604|5603|5606|5605|5592|5591|22373
1671030900000|2022-12-14 15:15:00|5605|5604|5608|5607|5612|5610|5602|5600|6284
1671031200000|2022-12-14 15:20:00|5607|5606|5602|5600|5608|5606|5599|5597|6141
1671031500000|2022-12-14 15:25:00|5603|5601|5601|5600|5605|5603|5599|5597|3829
1671031800000|2022-12-14 15:30:00|5599|5598|5605|5604|5605|5604|5596|5594|4074
1671032100000|2022-12-14 15:35:00|5603|5603|5614|5612|5614|5612|5603|5601|7833
1671032400000|2022-12-14 15:40:00|5613|5613|5616|5615|5618|5616|5611|5610|4207
1671032700000|2022-12-14 15:45:00|5615|5614|5626|5625|5626|5625|5611|5610|5570
1671033000000|2022-12-14 15:50:00|5625|5624|5628|5626|5630|5629|5625|5623|13359
1671033300000|2022-12-14 15:55:00|5627|5625|5626|5625|5629|5628|5623|5622|5852
1671033600000|2022-12-14 16:00:00|5623|5624|5626|5625|5631|5630|5622|5621|7996
1671033900000|2022-12-14 16:05:00|5625|5624|5621|5620|5625|5624|5617|5615|7240
1671034200000|2022-12-14 16:10:00|5620|5619|5623|5622|5625|5624|5620|5618|5506
1671034500000|2022-12-14 16:15:00|5622|5621|5618|5617|5624|5623|5616|5615|6503
1671034800000|2022-12-14 16:20:00|5619|5618|5627|5625|5631|5629|5618|5617|8380
1671035100000|2022-12-14 16:25:00|5625|5626|5628|5626|5628|5627|5623|5622|9266
1671091200000|2022-12-15 08:00:00|5586|5577|5629|5626|5646|5644|5583|5577|7451
1671091500000|2022-12-15 08:05:00|5628|5622|5643|5638|5648|5645|5616|5612|3449
1671091800000|2022-12-15 08:10:00|5641|5637|5616|5614|5643|5638|5612|5609|5140
1671092100000|2022-12-15 08:15:00|5615|5613|5606|5603|5627|5623|5606|5603|6863
1671092400000|2022-12-15 08:20:00|5609|5607|5611|5608|5612|5610|5598|5595|5067
1671092700000|2022-12-15 08:25:00|5612|5609|5618|5616|5632|5630|5611|5609|3606
1671093000000|2022-12-15 08:30:00|5617|5615|5622|5620|5623|5620|5604|5601|5693
1671093300000|2022-12-15 08:35:00|5621|5619|5609|5607|5625|5622|5606|5605|4788
1671093600000|2022-12-15 08:40:00|5610|5608|5618|5617|5619|5617|5607|5604|2896
1671093900000|2022-12-15 08:45:00|5619|5619|5625|5623|5630|5627|5616|5613|2209
1671094200000|2022-12-15 08:50:00|5627|5624|5620|5618|5627|5624|5612|5610|1403
1671094500000|2022-12-15 08:55:00|5619|5617|5621|5619|5629|5627|5619|5617|1819
1671094800000|2022-12-15 09:00:00|5623|5621|5607|5605|5623|5621|5600|5597|3022
1671095100000|2022-12-15 09:05:00|5606|5604|5613|5611|5617|5614|5603|5601|1160
1671095400000|2022-12-15 09:10:00|5612|5612|5604|5602|5612|5612|5603|5601|2416
1671095700000|2022-12-15 09:15:00|5607|5604|5618|5616|5620|5617|5604|5603|2006
1671096000000|2022-12-15 09:20:00|5617|5617|5613|5612|5620|5618|5613|5612|3291
1671096300000|2022-12-15 09:25:00|5611|5611|5620|5618|5623|5621|5610|5609|4916
1671096600000|2022-12-15 09:30:00|5621|5620|5620|5618|5623|5621|5617|5615|1391
1671096900000|2022-12-15 09:35:00|5621|5619|5623|5622|5630|5628|5620|5619|1853
1671097200000|2022-12-15 09:40:00|5625|5621|5621|5619|5625|5624|5620|5618|1835
1671097500000|2022-12-15 09:45:00|5622|5618|5630|5627|5630|5627|5613|5611|2281
1671097800000|2022-12-15 09:50:00|5631|5628|5624|5623|5631|5629|5619|5617|13957
1671098100000|2022-12-15 09:55:00|5625|5621|5629|5627|5629|5627|5622|5620|1801
1671098400000|2022-12-15 10:00:00|5630|5626|5629|5627|5633|5630|5623|5621|2585
1671098700000|2022-12-15 10:05:00|5630|5628|5628|5626|5630|5629|5624|5622|1367
1671099000000|2022-12-15 10:10:00|5630|5628|5638|5637|5638|5637|5627|5625|2274
1671099300000|2022-12-15 10:15:00|5637|5636|5636|5634|5638|5636|5629|5627|7574
1671099600000|2022-12-15 10:20:00|5635|5633|5639|5638|5642|5640|5633|5632|2582
1671099900000|2022-12-15 10:25:00|5642|5640|5647|5646|5648|5646|5639|5637|2372
1671100200000|2022-12-15 10:30:00|5648|5647|5644|5642|5650|5649|5644|5642|2183
1671100500000|2022-12-15 10:35:00|5643|5640|5640|5638|5644|5642|5639|5637|2675
1671100800000|2022-12-15 10:40:00|5639|5637|5651|5648|5652|5650|5639|5637|3220
1671101100000|2022-12-15 10:45:00|5650|5649|5646|5645|5652|5650|5646|5644|2417
1671101400000|2022-12-15 10:50:00|5647|5643|5638|5636|5647|5644|5636|5633|5000
1671101700000|2022-12-15 10:55:00|5639|5637|5636|5635|5639|5638|5634|5632|3236
1671102000000|2022-12-15 11:00:00|5637|5634|5637|5635|5646|5644|5634|5633|3118
1671102300000|2022-12-15 11:05:00|5638|5636|5638|5637|5643|5641|5637|5636|2010
1671102600000|2022-12-15 11:10:00|5643|5641|5641|5639|5648|5646|5641|5639|978
1671102900000|2022-12-15 11:15:00|5640|5638|5655|5653|5655|5653|5640|5638|849
1671103200000|2022-12-15 11:20:00|5654|5651|5657|5655|5667|5665|5647|5645|2136
1671103500000|2022-12-15 11:25:00|5656|5654|5648|5647|5656|5654|5648|5646|862
1671103800000|2022-12-15 11:30:00|5649|5648|5651|5649|5660|5658|5648|5648|1770
1671104100000|2022-12-15 11:35:00|5650|5648|5648|5646|5653|5651|5644|5642|718
1671104400000|2022-12-15 11:40:00|5649|5647|5652|5650|5654|5652|5648|5646|668
1671104700000|2022-12-15 11:45:00|5651|5649|5650|5649|5655|5653|5650|5648|2170
1671105000000|2022-12-15 11:50:00|5648|5647|5643|5641|5650|5648|5641|5639|542
1671105300000|2022-12-15 11:55:00|5644|5642|5640|5637|5645|5643|5639|5637|2454
1671105600000|2022-12-15 12:00:00|5644|5638|5643|5641|5651|5646|5638|5629|1525
1671105900000|2022-12-15 12:05:00|5644|5642|5644|5641|5646|5644|5637|5636|777
1671106200000|2022-12-15 12:10:00|5645|5642|5642|5640|5646|5644|5641|5639|853
1671106500000|2022-12-15 12:15:00|5641|5639|5636|5634|5641|5639|5628|5626|1724
1671106800000|2022-12-15 12:20:00|5635|5633|5640|5639|5641|5639|5635|5633|562
1671107100000|2022-12-15 12:25:00|5641|5640|5644|5642|5649|5646|5638|5637|821
1671107400000|2022-12-15 12:30:00|5645|5644|5638|5636|5649|5647|5638|5636|742
1671107700000|2022-12-15 12:35:00|5639|5637|5644|5642|5645|5643|5638|5636|802
1671108000000|2022-12-15 12:40:00|5645|5643|5651|5649|5657|5655|5643|5642|2254
1671108300000|2022-12-15 12:45:00|5652|5648|5649|5647|5652|5650|5648|5646|951
1671108600000|2022-12-15 12:50:00|5647|5645|5637|5635|5649|5647|5636|5634|1498
1671108900000|2022-12-15 12:55:00|5638|5636|5643|5642|5643|5642|5634|5632|2156
1671109200000|2022-12-15 13:00:00|5644|5643|5645|5643|5647|5645|5641|5639|1755
1671109500000|2022-12-15 13:05:00|5644|5642|5646|5644|5658|5655|5644|5642|1555
1671109800000|2022-12-15 13:10:00|5645|5643|5637|5635|5652|5649|5637|5635|1812
1671110100000|2022-12-15 13:15:00|5636|5630|5647|5645|5656|5654|5626|5616|4616
1671110400000|2022-12-15 13:20:00|5645|5642|5649|5646|5653|5650|5642|5640|3740
1671110700000|2022-12-15 13:25:00|5650|5647|5652|5650|5653|5651|5645|5643|1259
1671111000000|2022-12-15 13:30:00|5651|5647|5657|5655|5660|5656|5646|5645|3607
1671111300000|2022-12-15 13:35:00|5656|5654|5652|5650|5659|5657|5642|5640|3572
1671111600000|2022-12-15 13:40:00|5651|5649|5667|5665|5669|5667|5650|5649|2702
1671111900000|2022-12-15 13:45:00|5668|5664|5666|5664|5668|5666|5659|5657|2453
1671112200000|2022-12-15 13:50:00|5668|5667|5641|5640|5670|5668|5641|5640|3796
1671112500000|2022-12-15 13:55:00|5642|5641|5667|5665|5670|5668|5639|5636|5354
1671112800000|2022-12-15 14:00:00|5666|5663|5673|5672|5675|5672|5660|5658|2684
1671113100000|2022-12-15 14:05:00|5674|5671|5672|5670|5677|5675|5665|5664|5528
1671113400000|2022-12-15 14:10:00|5671|5668|5684|5683|5689|5688|5667|5665|10240
1671113700000|2022-12-15 14:15:00|5683|5682|5670|5668|5687|5685|5668|5667|4366
1671114000000|2022-12-15 14:20:00|5671|5667|5682|5681|5686|5683|5670|5667|8645
1671114300000|2022-12-15 14:25:00|5683|5680|5707|5705|5707|5706|5682|5680|5202
1671114600000|2022-12-15 14:30:00|5706|5704|5675|5673|5706|5704|5670|5668|10326
1671114900000|2022-12-15 14:35:00|5676|5674|5684|5681|5689|5687|5668|5666|12912
1671115200000|2022-12-15 14:40:00|5683|5680|5677|5675|5683|5680|5666|5664|14071
1671115500000|2022-12-15 14:45:00|5675|5676|5656|5654|5679|5677|5652|5650|9398
1671115800000|2022-12-15 14:50:00|5658|5655|5649|5647|5661|5658|5646|5644|6310
1671116100000|2022-12-15 14:55:00|5650|5649|5645|5643|5654|5652|5637|5635|7992
1671116400000|2022-12-15 15:00:00|5644|5640|5644|5642|5647|5644|5639|5637|8112
1671116700000|2022-12-15 15:05:00|5643|5643|5653|5651|5653|5651|5641|5639|6604
1671117000000|2022-12-15 15:10:00|5652|5650|5658|5657|5660|5658|5650|5649|6003
1671117300000|2022-12-15 15:15:00|5656|5654|5668|5666|5670|5668|5650|5648|8263
1671117600000|2022-12-15 15:20:00|5667|5664|5658|5656|5671|5669|5652|5650|3119
1671117900000|2022-12-15 15:25:00|5659|5657|5671|5669|5671|5670|5658|5657|6993
1671118200000|2022-12-15 15:30:00|5669|5667|5675|5674|5676|5674|5664|5662|15199
1671118500000|2022-12-15 15:35:00|5676|5675|5684|5682|5685|5683|5674|5673|8541
1671118800000|2022-12-15 15:40:00|5682|5681|5694|5693|5698|5696|5681|5680|3854
1671119100000|2022-12-15 15:45:00|5693|5692|5691|5689|5698|5697|5690|5688|7516
1671119400000|2022-12-15 15:50:00|5692|5690|5690|5688|5694|5692|5686|5684|3926
1671119700000|2022-12-15 15:55:00|5691|5689|5699|5697|5699|5698|5687|5686|11481
1671120000000|2022-12-15 16:00:00|5698|5698|5686|5685|5701|5699|5685|5684|8138
1671120300000|2022-12-15 16:05:00|5687|5686|5672|5671|5688|5687|5670|5669|8507
1671120600000|2022-12-15 16:10:00|5673|5669|5656|5654|5673|5669|5654|5652|7408
1671120900000|2022-12-15 16:15:00|5655|5653|5659|5657|5662|5660|5653|5651|12816
1671121200000|2022-12-15 16:20:00|5658|5656|5655|5653|5660|5658|5652|5650|6642
1671121500000|2022-12-15 16:25:00|5654|5652|5651|5649|5654|5652|5641|5640|8574
1671177600000|2022-12-16 08:00:00|5656|5650|5664|5659|5704|5694|5653|5647|7147
1671177900000|2022-12-16 08:05:00|5662|5654|5689|5686|5696|5693|5658|5652|7146
1671178200000|2022-12-16 08:10:00|5687|5683|5661|5657|5701|5698|5660|5656|8638
1671178500000|2022-12-16 08:15:00|5660|5659|5667|5664|5667|5664|5656|5653|5162
1671178800000|2022-12-16 08:20:00|5665|5665|5662|5660|5669|5668|5661|5658|4579
1671179100000|2022-12-16 08:25:00|5661|5659|5671|5668|5675|5673|5661|5659|4641
1671179400000|2022-12-16 08:30:00|5669|5666|5682|5679|5686|5684|5667|5665|1875
1671179700000|2022-12-16 08:35:00|5686|5683|5692|5689|5693|5689|5677|5674|3566
1671180000000|2022-12-16 08:40:00|5693|5691|5694|5692|5697|5695|5681|5678|5449
1671180300000|2022-12-16 08:45:00|5695|5693|5676|5674|5695|5693|5674|5671|1980
1671180600000|2022-12-16 08:50:00|5677|5675|5683|5680|5686|5685|5670|5669|7342
1671180900000|2022-12-16 08:55:00|5682|5681|5675|5673|5684|5681|5674|5672|1528
1671181200000|2022-12-16 09:00:00|5674|5671|5665|5663|5674|5671|5660|5658|620
1671181500000|2022-12-16 09:05:00|5663|5660|5663|5660|5677|5674|5663|5660|2567
1671181800000|2022-12-16 09:10:00|5664|5661|5667|5665|5672|5669|5661|5658|1755
1671182100000|2022-12-16 09:15:00|5666|5664|5666|5664|5672|5669|5665|5663|3857
1671182400000|2022-12-16 09:20:00|5667|5665|5670|5667|5677|5675|5664|5662|2493
1671182700000|2022-12-16 09:25:00|5669|5666|5666|5663|5670|5666|5661|5658|2022
1671183000000|2022-12-16 09:30:00|5667|5664|5679|5677|5680|5677|5667|5664|1927
1671183300000|2022-12-16 09:35:00|5678|5675|5669|5667|5678|5676|5669|5667|1894
1671183600000|2022-12-16 09:40:00|5667|5666|5667|5664|5668|5666|5663|5661|1209
1671183900000|2022-12-16 09:45:00|5666|5665|5674|5671|5675|5673|5666|5665|1874
1671184200000|2022-12-16 09:50:00|5673|5673|5677|5674|5681|5679|5671|5669|1588
1671184500000|2022-12-16 09:55:00|5676|5673|5669|5668|5679|5677|5667|5666|1155
1671184800000|2022-12-16 10:00:00|5670|5665|5671|5669|5672|5670|5661|5659|2569
1671185100000|2022-12-16 10:05:00|5668|5666|5669|5667|5681|5680|5640|5639|12331
1671185400000|2022-12-16 10:10:00|5668|5665|5668|5665|5668|5665|5668|5665|72
1671185700000|2022-12-16 10:15:00|5646|5642|5646|5643|5648|5645|5627|5623|15763
1671186000000|2022-12-16 10:20:00|5645|5642|5631|5629|5648|5645|5629|5627|5853
1671186300000|2022-12-16 10:25:00|5633|5630|5611|5610|5633|5630|5606|5604|5421
1671186600000|2022-12-16 10:30:00|5613|5608|5612|5611|5623|5620|5612|5608|6236
1671186900000|2022-12-16 10:35:00|5613|5612|5613|5610|5616|5614|5608|5605|2803
1671187200000|2022-12-16 10:40:00|5612|5609|5611|5609|5615|5612|5602|5600|1868
1671187500000|2022-12-16 10:45:00|5613|5610|5599|5597|5613|5611|5598|5596|3349
1671187800000|2022-12-16 10:50:00|5601|5598|5606|5604|5610|5609|5597|5596|22044
1671188100000|2022-12-16 10:55:00|5608|5607|5590|5588|5617|5616|5586|5585|28632
1671188400000|2022-12-16 11:00:00|5593|5590|5593|5591|5603|5600|5585|5582|2762
1671188700000|2022-12-16 11:05:00|5594|5592|5601|5599|5601|5599|5592|5591|2700
1671189000000|2022-12-16 11:10:00|5602|5600|5601|5599|5605|5603|5600|5598|1504
1671189300000|2022-12-16 11:15:00|5600|5598|5596|5594|5602|5600|5585|5584|3218
1671189600000|2022-12-16 11:20:00|5597|5595|5593|5591|5600|5598|5592|5589|2605
1671189900000|2022-12-16 11:25:00|5596|5592|5608|5606|5609|5607|5595|5592|1420
1671190200000|2022-12-16 11:30:00|5606|5605|5610|5608|5610|5608|5603|5600|1734
1671190500000|2022-12-16 11:35:00|5609|5607|5609|5608|5611|5610|5606|5604|1080
1671190800000|2022-12-16 11:40:00|5611|5609|5608|5606|5611|5610|5604|5602|2394
1671191100000|2022-12-16 11:45:00|5607|5604|5603|5601|5607|5604|5603|5601|2154
1671191400000|2022-12-16 11:50:00|5604|5602|5602|5601|5604|5602|5600|5598|3777
1671191700000|2022-12-16 11:55:00|5601|5599|5597|5595|5601|5599|5596|5594|2165
1671192000000|2022-12-16 12:00:00|5598|5596|5619|5617|5619|5617|5598|5596|2164
1671192300000|2022-12-16 12:05:00|5618|5616|5611|5608|5625|5624|5610|5607|3051
1671192600000|2022-12-16 12:10:00|5610|5609|5600|5598|5611|5609|5600|5598|2309
1671192900000|2022-12-16 12:15:00|5599|5597|5616|5614|5616|5614|5598|5596|2071
1671193200000|2022-12-16 12:20:00|5614|5613|5615|5613|5619|5617|5611|5609|1727
1671193500000|2022-12-16 12:25:00|5616|5614|5610|5608|5618|5616|5605|5603|4135
1671193800000|2022-12-16 12:30:00|5609|5607|5618|5616|5619|5617|5608|5605|2194
1671194100000|2022-12-16 12:35:00|5619|5618|5630|5629|5633|5631|5619|5617|4806
1671194400000|2022-12-16 12:40:00|5629|5628|5632|5630|5633|5631|5625|5623|3148
1671194700000|2022-12-16 12:45:00|5633|5631|5630|5628|5640|5638|5630|5628|2930
1671195000000|2022-12-16 12:50:00|5632|5629|5634|5632|5634|5633|5628|5627|2420
1671195300000|2022-12-16 12:55:00|5636|5634|5640|5638|5641|5638|5635|5633|2337
1671195600000|2022-12-16 13:00:00|5641|5639|5642|5640|5646|5644|5637|5635|3091
1671195900000|2022-12-16 13:05:00|5640|5638|5636|5634|5642|5640|5636|5634|4153
1671196200000|2022-12-16 13:10:00|5635|5633|5622|5620|5635|5633|5619|5618|2213
1671196500000|2022-12-16 13:15:00|5620|5619|5620|5618|5624|5622|5618|5616|1298
1671196800000|2022-12-16 13:20:00|5619|5617|5624|5622|5632|5630|5618|5616|3952
1671197100000|2022-12-16 13:25:00|5626|5623|5630|5629|5631|5629|5625|5622|1992
1671197400000|2022-12-16 13:30:00|5629|5628|5612|5610|5630|5628|5611|5609|2033
1671197700000|2022-12-16 13:35:00|5613|5611|5604|5601|5615|5613|5602|5600|2380
1671198000000|2022-12-16 13:40:00|5605|5602|5607|5605|5607|5606|5602|5600|1325
1671198300000|2022-12-16 13:45:00|5608|5606|5601|5599|5612|5609|5601|5599|2506
1671198600000|2022-12-16 13:50:00|5600|5598|5599|5597|5605|5604|5599|5597|2501
1671198900000|2022-12-16 13:55:00|5598|5596|5598|5596|5605|5603|5598|5596|2943
1671199200000|2022-12-16 14:00:00|5599|5594|5598|5595|5607|5606|5595|5593|3180
1671199500000|2022-12-16 14:05:00|5597|5597|5585|5583|5599|5598|5585|5583|4669
1671199800000|2022-12-16 14:10:00|5586|5584|5589|5587|5590|5588|5583|5581|2285
1671200100000|2022-12-16 14:15:00|5588|5586|5590|5588|5598|5596|5586|5584|2466
1671200400000|2022-12-16 14:20:00|5589|5587|5589|5588|5592|5590|5586|5585|1709
1671200700000|2022-12-16 14:25:00|5588|5586|5593|5591|5596|5594|5586|5585|4107
1671201000000|2022-12-16 14:30:00|5595|5592|5612|5610|5613|5611|5583|5582|11932
1671201300000|2022-12-16 14:35:00|5613|5612|5602|5600|5624|5621|5600|5598|3891
1671201600000|2022-12-16 14:40:00|5600|5599|5608|5605|5617|5614|5598|5596|7131
1671201900000|2022-12-16 14:45:00|5612|5606|5595|5593|5614|5611|5594|5592|16212
1671202200000|2022-12-16 14:50:00|5593|5592|5591|5589|5599|5597|5584|5582|6798
1671202500000|2022-12-16 14:55:00|5593|5591|5595|5593|5603|5601|5585|5583|7967
1671202800000|2022-12-16 15:00:00|5596|5594|5592|5590|5596|5594|5587|5585|8983
1671203100000|2022-12-16 15:05:00|5594|5592|5598|5596|5600|5598|5588|5587|6402
1671203400000|2022-12-16 15:10:00|5597|5597|5596|5594|5602|5601|5589|5587|6942
1671203700000|2022-12-16 15:15:00|5597|5595|5586|5584|5599|5598|5585|5583|4534
1671204000000|2022-12-16 15:20:00|5587|5585|5602|5599|5611|5609|5587|5585|6844
1671204300000|2022-12-16 15:25:00|5601|5600|5589|5587|5602|5600|5589|5586|8749
1671204600000|2022-12-16 15:30:00|5590|5588|5589|5588|5596|5594|5584|5583|12467
1671204900000|2022-12-16 15:35:00|5590|5589|5591|5589|5592|5590|5582|5581|9873
1671205200000|2022-12-16 15:40:00|5589|5588|5598|5596|5598|5597|5588|5587|6204
1671205500000|2022-12-16 15:45:00|5599|5597|5595|5594|5603|5601|5595|5593|8701
1671205800000|2022-12-16 15:50:00|5596|5595|5596|5594|5598|5596|5593|5591|6721
1671206100000|2022-12-16 15:55:00|5595|5593|5600|5598|5601|5599|5590|5589|6533
1671206400000|2022-12-16 16:00:00|5601|5599|5603|5601|5607|5605|5599|5597|7060
1671206700000|2022-12-16 16:05:00|5602|5602|5610|5608|5610|5608|5601|5599|9327
1671207000000|2022-12-16 16:10:00|5609|5609|5629|5628|5629|5628|5608|5606|9556
1671207300000|2022-12-16 16:15:00|5628|5627|5628|5627|5635|5633|5627|5625|9448
1671207600000|2022-12-16 16:20:00|5629|5628|5625|5623|5633|5631|5623|5622|6773
1671207900000|2022-12-16 16:25:00|5626|5624|5628|5626|5633|5631|5626|5623|12494
1671436800000|2022-12-19 08:00:00|5656|5650|5633|5629|5674|5667|5630|5624|5808
1671437100000|2022-12-19 08:05:00|5637|5633|5610|5606|5637|5633|5608|5603|5983
1671437400000|2022-12-19 08:10:00|5611|5607|5631|5627|5632|5629|5611|5607|4919
1671437700000|2022-12-19 08:15:00|5630|5626|5620|5618|5639|5636|5618|5617|4919
1671438000000|2022-12-19 08:20:00|5621|5619|5603|5600|5628|5625|5600|5598|5332
1671438300000|2022-12-19 08:25:00|5604|5601|5604|5602|5609|5606|5602|5600|4342
1671438600000|2022-12-19 08:30:00|5605|5604|5611|5609|5612|5610|5602|5600|3508
1671438900000|2022-12-19 08:35:00|5612|5612|5619|5617|5620|5617|5611|5610|1822
1671439200000|2022-12-19 08:40:00|5618|5616|5622|5620|5624|5622|5618|5616|2094
1671439500000|2022-12-19 08:45:00|5623|5621|5612|5610|5624|5622|5609|5608|1690
1671439800000|2022-12-19 08:50:00|5611|5608|5613|5611|5620|5617|5611|5608|2513
1671440100000|2022-12-19 08:55:00|5612|5610|5616|5614|5617|5614|5609|5608|12576
1671440400000|2022-12-19 09:00:00|5615|5613|5615|5613|5622|5619|5613|5611|3558
1671440700000|2022-12-19 09:05:00|5617|5614|5617|5615|5620|5619|5613|5611|4483
1671441000000|2022-12-19 09:10:00|5616|5613|5623|5622|5628|5626|5613|5612|2000
1671441300000|2022-12-19 09:15:00|5622|5621|5622|5620|5628|5625|5619|5617|4444
1671441600000|2022-12-19 09:20:00|5623|5621|5621|5619|5624|5623|5619|5617|743
1671441900000|2022-12-19 09:25:00|5622|5620|5621|5619|5624|5623|5621|5619|1066
1671442200000|2022-12-19 09:30:00|5620|5620|5629|5627|5631|5630|5620|5619|1398
1671442500000|2022-12-19 09:35:00|5628|5626|5623|5622|5629|5627|5622|5620|1193
1671442800000|2022-12-19 09:40:00|5622|5621|5613|5611|5622|5621|5612|5611|3469
1671443100000|2022-12-19 09:45:00|5612|5610|5609|5607|5615|5614|5604|5602|1602
1671443400000|2022-12-19 09:50:00|5611|5608|5612|5610|5614|5612|5608|5607|1309
1671443700000|2022-12-19 09:55:00|5614|5612|5611|5609|5617|5615|5611|5609|973
1671444000000|2022-12-19 10:00:00|5612|5610|5609|5607|5614|5612|5608|5607|1610
1671444300000|2022-12-19 10:05:00|5608|5606|5607|5605|5612|5610|5604|5603|2501
1671444600000|2022-12-19 10:10:00|5610|5608|5613|5612|5616|5614|5610|5608|3019
1671444900000|2022-12-19 10:15:00|5614|5613|5616|5614|5620|5618|5613|5612|2118
1671445200000|2022-12-19 10:20:00|5617|5615|5621|5619|5622|5620|5615|5613|648
1671445500000|2022-12-19 10:25:00|5620|5620|5618|5616|5620|5620|5616|5615|1011
1671445800000|2022-12-19 10:30:00|5617|5617|5619|5617|5623|5621|5616|5615|918
1671446100000|2022-12-19 10:35:00|5620|5618|5616|5614|5620|5618|5616|5614|1132
1671446400000|2022-12-19 10:40:00|5617|5615|5611|5609|5618|5616|5611|5609|1057
1671446700000|2022-12-19 10:45:00|5612|5610|5612|5610|5614|5612|5608|5606|1040
1671447000000|2022-12-19 10:50:00|5613|5611|5613|5612|5616|5614|5613|5611|762
1671447300000|2022-12-19 10:55:00|5614|5613|5614|5612|5614|5613|5607|5606|1201
1671447600000|2022-12-19 11:00:00|5613|5611|5614|5611|5615|5613|5611|5610|1413
1671447900000|2022-12-19 11:05:00|5613|5612|5618|5616|5618|5616|5613|5611|379
1671448200000|2022-12-19 11:10:00|5617|5615|5608|5607|5619|5618|5608|5606|547
1671448500000|2022-12-19 11:15:00|5607|5605|5610|5608|5611|5610|5607|5605|480
1671448800000|2022-12-19 11:20:00|5612|5610|5610|5608|5613|5611|5609|5608|1094
1671449100000|2022-12-19 11:25:00|5609|5607|5605|5604|5609|5607|5603|5601|1181
1671449400000|2022-12-19 11:30:00|5604|5603|5604|5602|5606|5605|5603|5601|1358
1671449700000|2022-12-19 11:35:00|5605|5603|5608|5606|5608|5606|5602|5600|1371
1671450000000|2022-12-19 11:40:00|5607|5605|5609|5607|5609|5608|5606|5604|1518
1671450300000|2022-12-19 11:45:00|5607|5606|5606|5604|5609|5607|5604|5602|1396
1671450600000|2022-12-19 11:50:00|5607|5605|5601|5599|5607|5606|5600|5598|531
1671450900000|2022-12-19 11:55:00|5600|5598|5601|5599|5605|5603|5600|5598|1284
1671451200000|2022-12-19 12:00:00|5602|5600|5597|5595|5602|5601|5596|5594|1767
1671451500000|2022-12-19 12:05:00|5596|5594|5595|5593|5597|5595|5592|5590|1237
1671451800000|2022-12-19 12:10:00|5594|5595|5597|5595|5601|5600|5594|5594|1243
1671452100000|2022-12-19 12:15:00|5596|5596|5601|5599|5602|5600|5596|5596|755
1671452400000|2022-12-19 12:20:00|5600|5598|5598|5597|5600|5598|5597|5595|600
1671452700000|2022-12-19 12:25:00|5599|5599|5599|5598|5601|5600|5598|5597|621607
1671453000000|2022-12-19 12:30:00|5600|5599|5603|5601|5604|5602|5600|5598|1097
1671453300000|2022-12-19 12:35:00|5602|5602|5602|5601|5603|5602|5602|5601|1421
1671453600000|2022-12-19 12:40:00|5601|5600|5598|5597|5601|5600|5598|5597|666
1671453900000|2022-12-19 12:45:00|5597|5596|5599|5597|5601|5599|5596|5595|2386
1671454200000|2022-12-19 12:50:00|5600|5598|5593|5591|5600|5598|5591|5590|2158
1671454500000|2022-12-19 12:55:00|5592|5590|5589|5588|5592|5591|5589|5587|823
1671454800000|2022-12-19 13:00:00|5590|5587|5592|5590|5592|5591|5589|5587|2084
1671455100000|2022-12-19 13:05:00|5591|5589|5592|5591|5592|5591|5590|5589|1012
1671455400000|2022-12-19 13:10:00|5591|5590|5591|5589|5596|5595|5589|5588|2781
1671455700000|2022-12-19 13:15:00|5592|5590|5591|5589|5592|5590|5588|5587|873
1671456000000|2022-12-19 13:20:00|5592|5590|5590|5589|5595|5593|5590|5588|900
1671456300000|2022-12-19 13:25:00|5591|5590|5596|5594|5597|5595|5591|5589|1053
1671456600000|2022-12-19 13:30:00|5597|5595|5596|5594|5599|5598|5596|5594|1249
1671456900000|2022-12-19 13:35:00|5595|5593|5601|5599|5601|5599|5590|5588|961
1671457200000|2022-12-19 13:40:00|5603|5600|5594|5592|5603|5601|5592|5591|2177
1671457500000|2022-12-19 13:45:00|5595|5594|5601|5599|5601|5599|5594|5592|901
1671457800000|2022-12-19 13:50:00|5600|5600|5601|5599|5602|5601|5599|5598|694
1671458100000|2022-12-19 13:55:00|5600|5600|5598|5596|5602|5600|5598|5596|990
1671458400000|2022-12-19 14:00:00|5597|5595|5606|5605|5606|5605|5597|5595|1427
1671458700000|2022-12-19 14:05:00|5607|5604|5611|5608|5614|5612|5605|5603|2394
1671459000000|2022-12-19 14:10:00|5610|5607|5606|5604|5613|5611|5606|5604|1916
1671459300000|2022-12-19 14:15:00|5605|5602|5611|5610|5613|5611|5603|5602|1588
1671459600000|2022-12-19 14:20:00|5610|5609|5612|5611|5616|5614|5609|5607|1046
1671459900000|2022-12-19 14:25:00|5613|5612|5611|5610|5616|5614|5611|5609|2517
1671460200000|2022-12-19 14:30:00|5610|5608|5644|5642|5647|5645|5610|5608|8364
1671460500000|2022-12-19 14:35:00|5647|5644|5636|5634|5649|5648|5635|5633|5273
1671460800000|2022-12-19 14:40:00|5635|5633|5632|5630|5635|5633|5622|5620|2924
1671461100000|2022-12-19 14:45:00|5634|5629|5628|5626|5635|5633|5622|5620|4361
1671461400000|2022-12-19 14:50:00|5630|5627|5617|5615|5632|5631|5617|5615|5972
1671461700000|2022-12-19 14:55:00|5615|5613|5625|5623|5629|5627|5611|5609|5613
1671462000000|2022-12-19 15:00:00|5628|5624|5624|5622|5632|5630|5624|5622|4346
1671462300000|2022-12-19 15:05:00|5623|5623|5622|5621|5627|5625|5622|5620|4197
1671462600000|2022-12-19 15:10:00|5623|5620|5635|5633|5637|5635|5621|5619|3331
1671462900000|2022-12-19 15:15:00|5634|5632|5643|5640|5643|5641|5631|5629|3909
1671463200000|2022-12-19 15:20:00|5644|5641|5638|5637|5646|5644|5636|5635|4064
1671463500000|2022-12-19 15:25:00|5639|5638|5638|5636|5642|5640|5634|5632|4213
1671463800000|2022-12-19 15:30:00|5637|5635|5636|5634|5637|5635|5632|5630|5015
1671464100000|2022-12-19 15:35:00|5637|5635|5626|5624|5638|5636|5624|5623|4205
1671464400000|2022-12-19 15:40:00|5627|5625|5621|5620|5627|5625|5621|5619|3194
1671464700000|2022-12-19 15:45:00|5622|5621|5620|5619|5624|5623|5619|5618|5705
1671465000000|2022-12-19 15:50:00|5619|5618|5612|5610|5622|5620|5610|5608|3450
1671465300000|2022-12-19 15:55:00|5610|5608|5606|5605|5611|5610|5606|5604|7892
1671465600000|2022-12-19 16:00:00|5607|5604|5604|5602|5608|5606|5601|5600|8861
1671465900000|2022-12-19 16:05:00|5605|5603|5611|5609|5613|5611|5602|5600|6488
1671466200000|2022-12-19 16:10:00|5613|5611|5616|5614|5617|5615|5613|5611|3780
1671466500000|2022-12-19 16:15:00|5615|5612|5610|5609|5615|5613|5609|5607|5315
1671466800000|2022-12-19 16:20:00|5609|5607|5614|5612|5614|5613|5607|5605|7052
1671467100000|2022-12-19 16:25:00|5613|5613|5617|5616|5618|5616|5611|5609|5328
1671523200000|2022-12-20 08:00:00|5585|5578|5580|5575|5591|5587|5569|5561|32338
1671523500000|2022-12-20 08:05:00|5579|5576|5586|5582|5588|5584|5567|5563|4363
1671523800000|2022-12-20 08:10:00|5587|5583|5587|5583|5593|5590|5577|5576|6580
1671524100000|2022-12-20 08:15:00|5585|5584|5562|5558|5587|5585|5558|5555|4772
1671524400000|2022-12-20 08:20:00|5561|5557|5564|5560|5569|5567|5551|5550|6021
1671524700000|2022-12-20 08:25:00|5563|5561|5567|5564|5576|5573|5557|5555|2927
1671525000000|2022-12-20 08:30:00|5565|5563|5576|5573|5576|5573|5564|5561|2009
1671525300000|2022-12-20 08:35:00|5577|5575|5576|5573|5592|5590|5575|5573|1373
1671525600000|2022-12-20 08:40:00|5574|5571|5585|5583|5587|5584|5574|5571|4067
1671525900000|2022-12-20 08:45:00|5587|5585|5600|5598|5601|5600|5587|5585|2296
1671526200000|2022-12-20 08:50:00|5601|5599|5604|5601|5609|5606|5598|5596|1566
1671526500000|2022-12-20 08:55:00|5603|5602|5611|5609|5613|5611|5602|5601|1438
1671526800000|2022-12-20 09:00:00|5612|5610|5609|5606|5618|5616|5609|5606|2612
1671527100000|2022-12-20 09:05:00|5608|5605|5606|5604|5614|5612|5606|5604|927
1671527400000|2022-12-20 09:10:00|5607|5605|5608|5606|5609|5607|5603|5601|935
1671527700000|2022-12-20 09:15:00|5610|5608|5607|5605|5611|5609|5604|5601|1124
1671528000000|2022-12-20 09:20:00|5606|5604|5616|5614|5619|5617|5606|5603|1762
1671528300000|2022-12-20 09:25:00|5615|5613|5606|5604|5615|5613|5606|5603|2068
1671528600000|2022-12-20 09:30:00|5608|5605|5613|5610|5622|5619|5608|5605|826
1671528900000|2022-12-20 09:35:00|5612|5609|5617|5614|5617|5615|5608|5606|594
1671529200000|2022-12-20 09:40:00|5618|5615|5623|5620|5627|5625|5616|5613|2045
1671529500000|2022-12-20 09:45:00|5625|5621|5623|5621|5631|5630|5622|5619|1105
1671529800000|2022-12-20 09:50:00|5624|5623|5628|5626|5628|5627|5621|5619|1667
1671530100000|2022-12-20 09:55:00|5629|5627|5628|5626|5631|5629|5627|5625|4686
1671530400000|2022-12-20 10:00:00|5630|5628|5627|5625|5630|5629|5625|5623|5574
1671530700000|2022-12-20 10:05:00|5629|5624|5632|5631|5633|5631|5624|5622|1936
1671531000000|2022-12-20 10:10:00|5633|5630|5631|5629|5639|5638|5630|5629|828
1671531300000|2022-12-20 10:15:00|5630|5628|5628|5626|5630|5628|5623|5621|1030
1671531600000|2022-12-20 10:20:00|5627|5625|5631|5629|5631|5629|5626|5624|1074
1671531900000|2022-12-20 10:25:00|5632|5630|5634|5632|5634|5632|5628|5626|728
1671532200000|2022-12-20 10:30:00|5633|5631|5631|5630|5635|5633|5630|5628|893
1671532500000|2022-12-20 10:35:00|5632|5631|5629|5628|5632|5631|5627|5625|1136
1671532800000|2022-12-20 10:40:00|5628|5627|5629|5627|5631|5629|5626|5624|2033
1671533100000|2022-12-20 10:45:00|5628|5626|5632|5631|5632|5631|5628|5626|4401
1671533400000|2022-12-20 10:50:00|5633|5632|5630|5629|5637|5636|5630|5628|8020
1671533700000|2022-12-20 10:55:00|5631|5630|5629|5628|5633|5631|5629|5627|3145
1671534000000|2022-12-20 11:00:00|5630|5629|5626|5625|5632|5631|5625|5623|2318
1671534300000|2022-12-20 11:05:00|5625|5624|5627|5625|5628|5627|5622|5620|2517
1671534600000|2022-12-20 11:10:00|5625|5623|5630|5629|5630|5629|5625|5623|1501
1671534900000|2022-12-20 11:15:00|5631|5628|5635|5634|5635|5634|5631|5628|2630
1671535200000|2022-12-20 11:20:00|5637|5636|5643|5641|5643|5642|5633|5631|1112
1671535500000|2022-12-20 11:25:00|5644|5642|5640|5638|5644|5643|5640|5638|3511
1671535800000|2022-12-20 11:30:00|5638|5637|5633|5631|5640|5639|5632|5630|1016
1671536100000|2022-12-20 11:35:00|5632|5632|5629|5627|5633|5632|5629|5627|1368
1671536400000|2022-12-20 11:40:00|5628|5626|5640|5638|5640|5638|5627|5625|1152
1671536700000|2022-12-20 11:45:00|5639|5636|5635|5633|5640|5636|5633|5631|1700
1671537000000|2022-12-20 11:50:00|5634|5632|5625|5623|5634|5633|5625|5623|1021
1671537300000|2022-12-20 11:55:00|5626|5625|5628|5627|5629|5628|5624|5622|4119
1671537600000|2022-12-20 12:00:00|5629|5626|5621|5619|5633|5630|5621|5619|1441
1671537900000|2022-12-20 12:05:00|5620|5620|5621|5619|5626|5624|5620|5618|17485
1671538200000|2022-12-20 12:10:00|5622|5620|5621|5618|5622|5621|5616|5615|1960
1671538500000|2022-12-20 12:15:00|5620|5616|5617|5615|5620|5619|5616|5615|989
1671538800000|2022-12-20 12:20:00|5616|5616|5619|5618|5621|5619|5616|5615|2765
1671539100000|2022-12-20 12:25:00|5616|5614|5617|5615|5619|5617|5615|5613|1376
1671539400000|2022-12-20 12:30:00|5616|5614|5614|5613|5617|5615|5613|5611|1422
1671539700000|2022-12-20 12:35:00|5615|5614|5614|5612|5616|5614|5611|5609|465
1671540000000|2022-12-20 12:40:00|5613|5611|5614|5612|5616|5615|5613|5611|1038
1671540300000|2022-12-20 12:45:00|5613|5613|5614|5612|5616|5614|5612|5610|1508
1671540600000|2022-12-20 12:50:00|5613|5611|5610|5607|5616|5615|5601|5599|3457
1671540900000|2022-12-20 12:55:00|5608|5606|5611|5609|5611|5609|5606|5604|1744
1671541200000|2022-12-20 13:00:00|5610|5608|5615|5613|5617|5615|5610|5608|1686
1671541500000|2022-12-20 13:05:00|5614|5612|5617|5615|5619|5617|5613|5611|622
1671541800000|2022-12-20 13:10:00|5618|5616|5621|5619|5622|5620|5616|5614|715
1671542100000|2022-12-20 13:15:00|5622|5620|5624|5622|5624|5622|5621|5619|827
1671542400000|2022-12-20 13:20:00|5625|5623|5624|5622|5627|5624|5620|5618|1066
1671542700000|2022-12-20 13:25:00|5625|5621|5626|5623|5626|5625|5622|5620|1198
1671543000000|2022-12-20 13:30:00|5625|5622|5622|5620|5629|5626|5619|5618|1443
1671543300000|2022-12-20 13:35:00|5621|5619|5623|5621|5624|5623|5620|5618|938
1671543600000|2022-12-20 13:40:00|5622|5620|5619|5617|5625|5623|5619|5616|1786
1671543900000|2022-12-20 13:45:00|5618|5616|5623|5621|5625|5623|5617|5615|1074
1671544200000|2022-12-20 13:50:00|5625|5623|5628|5626|5630|5629|5623|5621|1415
1671544500000|2022-12-20 13:55:00|5629|5627|5621|5619|5630|5628|5621|5619|335
1671544800000|2022-12-20 14:00:00|5620|5618|5622|5621|5625|5624|5620|5618|1401
1671545100000|2022-12-20 14:05:00|5623|5623|5624|5622|5624|5623|5619|5617|1277
1671545400000|2022-12-20 14:10:00|5623|5621|5620|5618|5625|5622|5618|5616|1514
1671545700000|2022-12-20 14:15:00|5619|5619|5623|5621|5624|5622|5619|5617|533
1671546000000|2022-12-20 14:20:00|5624|5622|5615|5614|5625|5623|5615|5613|2051
1671546300000|2022-12-20 14:25:00|5616|5615|5626|5623|5626|5623|5615|5615|1584
1671546600000|2022-12-20 14:30:00|5628|5625|5642|5640|5642|5641|5627|5624|4635
1671546900000|2022-12-20 14:35:00|5643|5641|5651|5649|5654|5652|5641|5639|5549
1671547200000|2022-12-20 14:40:00|5652|5650|5644|5642|5658|5656|5642|5640|7944
1671547500000|2022-12-20 14:45:00|5645|5643|5645|5643|5651|5650|5636|5634|7063
1671547800000|2022-12-20 14:50:00|5647|5645|5655|5653|5655|5653|5643|5641|8231
1671548100000|2022-12-20 14:55:00|5656|5654|5656|5654|5659|5657|5653|5651|6618
1671548400000|2022-12-20 15:00:00|5655|5653|5659|5658|5663|5662|5655|5652|3561
1671548700000|2022-12-20 15:05:00|5662|5660|5668|5667|5670|5669|5661|5659|4700
1671549000000|2022-12-20 15:10:00|5669|5668|5674|5672|5674|5673|5665|5663|4256
1671549300000|2022-12-20 15:15:00|5675|5674|5674|5673|5678|5676|5672|5670|5377
1671549600000|2022-12-20 15:20:00|5675|5674|5669|5667|5677|5675|5667|5666|6554
1671549900000|2022-12-20 15:25:00|5670|5668|5671|5670|5672|5671|5665|5663|2948
1671550200000|2022-12-20 15:30:00|5672|5668|5668|5666|5672|5670|5662|5660|5138
1671550500000|2022-12-20 15:35:00|5669|5667|5668|5666|5672|5671|5666|5665|5961
1671550800000|2022-12-20 15:40:00|5667|5665|5669|5668|5671|5670|5663|5662|7377
1671551100000|2022-12-20 15:45:00|5668|5666|5667|5665|5670|5669|5663|5661|8386
1671551400000|2022-12-20 15:50:00|5666|5664|5665|5663|5667|5666|5657|5656|3042
1671551700000|2022-12-20 15:55:00|5666|5664|5660|5658|5666|5665|5658|5657|2981
1671552000000|2022-12-20 16:00:00|5661|5659|5661|5660|5663|5661|5655|5653|3263
1671552300000|2022-12-20 16:05:00|5660|5659|5657|5656|5665|5664|5657|5655|4065
1671552600000|2022-12-20 16:10:00|5656|5655|5656|5655|5659|5657|5655|5653|3391
1671552900000|2022-12-20 16:15:00|5657|5654|5651|5650|5657|5656|5648|5647|3156
1671553200000|2022-12-20 16:20:00|5652|5651|5661|5659|5661|5659|5652|5650|2553
1671553500000|2022-12-20 16:25:00|5660|5658|5653|5652|5660|5658|5647|5645|5673
1671609600000|2022-12-21 08:00:00|5668|5644|5675|5669|5675|5672|5646|5642|42321
1671609900000|2022-12-21 08:05:00|5674|5668|5671|5669|5678|5675|5667|5662|6836
1671610200000|2022-12-21 08:10:00|5672|5670|5674|5672|5674|5672|5656|5653|6019
1671610500000|2022-12-21 08:15:00|5672|5670|5668|5666|5673|5672|5662|5660|4125
1671610800000|2022-12-21 08:20:00|5667|5667|5669|5667|5669|5668|5663|5661|3216
1671611100000|2022-12-21 08:25:00|5670|5669|5666|5664|5676|5674|5666|5663|2755
1671611400000|2022-12-21 08:30:00|5665|5663|5657|5654|5667|5665|5656|5654|2523
1671611700000|2022-12-21 08:35:00|5656|5651|5663|5661|5664|5661|5651|5649|2847
1671612000000|2022-12-21 08:40:00|5664|5660|5664|5661|5664|5663|5661|5658|35132
1671612300000|2022-12-21 08:45:00|5663|5662|5664|5663|5664|5663|5658|5656|9876
1671612600000|2022-12-21 08:50:00|5666|5664|5685|5682|5685|5683|5666|5664|1430
1671612900000|2022-12-21 08:55:00|5684|5681|5678|5675|5687|5684|5677|5675|3174
1671613200000|2022-12-21 09:00:00|5677|5676|5681|5679|5682|5680|5673|5670|2160
1671613500000|2022-12-21 09:05:00|5682|5678|5687|5685|5687|5685|5678|5676|1596
1671613800000|2022-12-21 09:10:00|5685|5683|5683|5681|5685|5683|5679|5677|1167
1671614100000|2022-12-21 09:15:00|5684|5683|5688|5685|5688|5686|5682|5679|1658
1671614400000|2022-12-21 09:20:00|5687|5686|5685|5683|5687|5686|5677|5675|1997
1671614700000|2022-12-21 09:25:00|5684|5681|5686|5684|5688|5687|5683|5681|2276
1671615000000|2022-12-21 09:30:00|5685|5685|5682|5680|5687|5685|5682|5680|2848
1671615300000|2022-12-21 09:35:00|5681|5679|5675|5672|5687|5685|5674|5672|3705
1671615600000|2022-12-21 09:40:00|5676|5674|5680|5678|5682|5680|5676|5674|2391
1671615900000|2022-12-21 09:45:00|5678|5677|5685|5683|5686|5684|5678|5677|890
1671616200000|2022-12-21 09:50:00|5684|5682|5691|5690|5693|5692|5683|5682|2538
1671616500000|2022-12-21 09:55:00|5692|5689|5691|5689|5692|5691|5688|5687|797
1671616800000|2022-12-21 10:00:00|5690|5688|5700|5698|5701|5699|5689|5688|2109
1671617100000|2022-12-21 10:05:00|5699|5697|5704|5702|5704|5702|5698|5696|3823
1671617400000|2022-12-21 10:10:00|5703|5703|5701|5699|5705|5703|5699|5697|1335
1671617700000|2022-12-21 10:15:00|5702|5700|5706|5704|5706|5704|5702|5699|8717
1671618000000|2022-12-21 10:20:00|5707|5703|5711|5708|5713|5711|5704|5702|2078
1671618300000|2022-12-21 10:25:00|5710|5707|5701|5699|5710|5708|5700|5699|719
1671618600000|2022-12-21 10:30:00|5702|5700|5701|5699|5702|5700|5696|5694|1175
1671618900000|2022-12-21 10:35:00|5700|5698|5699|5697|5706|5704|5696|5694|1846
1671619200000|2022-12-21 10:40:00|5698|5696|5700|5698|5704|5702|5698|5695|3251
1671619500000|2022-12-21 10:45:00|5699|5697|5706|5704|5707|5705|5698|5696|2302
1671619800000|2022-12-21 10:50:00|5705|5705|5698|5696|5705|5705|5698|5696|1447
1671620100000|2022-12-21 10:55:00|5700|5697|5695|5693|5701|5700|5694|5692|648
1671620400000|2022-12-21 11:00:00|5694|5692|5704|5701|5704|5702|5693|5692|821
1671620700000|2022-12-21 11:05:00|5705|5702|5703|5701|5705|5703|5703|5700|1097
1671621000000|2022-12-21 11:10:00|5704|5702|5707|5705|5709|5708|5703|5701|479
1671621300000|2022-12-21 11:15:00|5706|5704|5707|5704|5712|5710|5706|5704|1430
1671621600000|2022-12-21 11:20:00|5706|5705|5710|5708|5710|5709|5706|5705|1000
1671621900000|2022-12-21 11:25:00|5711|5709|5712|5710|5714|5712|5710|5708|611
1671622200000|2022-12-21 11:30:00|5711|5709|5711|5709|5712|5711|5710|5708|896
1671622500000|2022-12-21 11:35:00|5712|5710|5711|5709|5716|5714|5710|5708|1492
1671622800000|2022-12-21 11:40:00|5712|5710|5713|5711|5713|5711|5708|5707|1869
1671623100000|2022-12-21 11:45:00|5712|5710|5711|5710|5712|5710|5708|5706|2368
1671623400000|2022-12-21 11:50:00|5712|5709|5715|5713|5718|5716|5711|5709|1844
1671623700000|2022-12-21 11:55:00|5717|5714|5717|5715|5721|5719|5716|5714|3507
1671624000000|2022-12-21 12:00:00|5716|5716|5725|5723|5726|5724|5716|5715|2173
1671624300000|2022-12-21 12:05:00|5724|5724|5719|5717|5725|5724|5718|5717|3680
1671624600000|2022-12-21 12:10:00|5718|5718|5717|5716|5719|5718|5713|5711|3048
1671624900000|2022-12-21 12:15:00|5716|5715|5717|5715|5718|5717|5713|5712|2001
1671625200000|2022-12-21 12:20:00|5716|5714|5715|5713|5716|5715|5713|5711|939
1671625500000|2022-12-21 12:25:00|5718|5716|5720|5719|5721|5719|5716|5714|1201
1671625800000|2022-12-21 12:30:00|5719|5717|5721|5720|5724|5722|5718|5716|1486
1671626100000|2022-12-21 12:35:00|5720|5719|5721|5718|5721|5720|5717|5715|852
1671626400000|2022-12-21 12:40:00|5720|5719|5723|5721|5723|5721|5719|5717|354
1671626700000|2022-12-21 12:45:00|5722|5720|5730|5729|5731|5730|5721|5720|2924
1671627000000|2022-12-21 12:50:00|5731|5728|5734|5732|5739|5737|5729|5728|1807
1671627300000|2022-12-21 12:55:00|5733|5730|5734|5733|5735|5733|5731|5729|1858
1671627600000|2022-12-21 13:00:00|5735|5732|5733|5731|5736|5734|5731|5729|1244
1671627900000|2022-12-21 13:05:00|5731|5729|5739|5737|5740|5738|5731|5729|4204
1671628200000|2022-12-21 13:10:00|5738|5736|5746|5744|5746|5744|5735|5733|4753
1671628500000|2022-12-21 13:15:00|5745|5743|5745|5743|5747|5745|5742|5740|1999
1671628800000|2022-12-21 13:20:00|5747|5745|5750|5747|5752|5750|5745|5743|4038
1671629100000|2022-12-21 13:25:00|5749|5746|5743|5741|5749|5747|5742|5741|1297
1671629400000|2022-12-21 13:30:00|5742|5740|5748|5746|5750|5749|5742|5739|3564
1671629700000|2022-12-21 13:35:00|5747|5744|5750|5748|5752|5751|5745|5744|5785
1671630000000|2022-12-21 13:40:00|5748|5746|5749|5747|5750|5749|5746|5744|2423
1671630300000|2022-12-21 13:45:00|5748|5746|5743|5741|5748|5746|5742|5740|1264
1671630600000|2022-12-21 13:50:00|5742|5740|5741|5739|5747|5745|5741|5739|2494
1671630900000|2022-12-21 13:55:00|5743|5740|5737|5736|5744|5742|5736|5734|3092
1671631200000|2022-12-21 14:00:00|5739|5737|5730|5729|5739|5738|5728|5726|2867
1671631500000|2022-12-21 14:05:00|5731|5730|5731|5730|5733|5731|5728|5726|4667
1671631800000|2022-12-21 14:10:00|5732|5729|5728|5726|5737|5735|5728|5726|1671
1671632100000|2022-12-21 14:15:00|5727|5725|5733|5731|5733|5731|5725|5723|2013
1671632400000|2022-12-21 14:20:00|5732|5730|5739|5736|5740|5739|5731|5730|1366
1671632700000|2022-12-21 14:25:00|5738|5737|5738|5736|5740|5737|5732|5730|4150
1671633000000|2022-12-21 14:30:00|5740|5738|5739|5737|5750|5748|5736|5734|813101
1671633300000|2022-12-21 14:35:00|5738|5736|5733|5730|5742|5740|5733|5730|7332
1671633600000|2022-12-21 14:40:00|5732|5731|5751|5749|5751|5750|5731|5729|4812
1671633900000|2022-12-21 14:45:00|5752|5750|5751|5749|5763|5761|5745|5744|8120
1671634200000|2022-12-21 14:50:00|5752|5750|5762|5760|5762|5761|5746|5744|35365
1671634500000|2022-12-21 14:55:00|5761|5761|5764|5763|5765|5763|5760|5759|2889
1671634800000|2022-12-21 15:00:00|5765|5764|5755|5753|5765|5764|5754|5752|4118
1671635100000|2022-12-21 15:05:00|5756|5752|5756|5754|5760|5758|5754|5752|4856
1671635400000|2022-12-21 15:10:00|5758|5755|5753|5751|5760|5758|5748|5747|3698
1671635700000|2022-12-21 15:15:00|5752|5752|5755|5754|5757|5755|5752|5751|620669
1671636000000|2022-12-21 15:20:00|5756|5753|5756|5755|5759|5758|5751|5749|3732
1671636300000|2022-12-21 15:25:00|5757|5756|5761|5759|5765|5763|5754|5753|4466
1671636600000|2022-12-21 15:30:00|5762|5760|5769|5767|5771|5770|5762|5760|3757
1671636900000|2022-12-21 15:35:00|5767|5765|5776|5775|5776|5775|5767|5765|7964
1671637200000|2022-12-21 15:40:00|5777|5776|5777|5775|5780|5779|5776|5775|5714
1671637500000|2022-12-21 15:45:00|5776|5776|5771|5769|5777|5776|5771|5769|6645
1671637800000|2022-12-21 15:50:00|5770|5770|5767|5766|5770|5770|5766|5764|1839
1671638100000|2022-12-21 15:55:00|5768|5767|5770|5769|5773|5771|5766|5764|7868
1671638400000|2022-12-21 16:00:00|5771|5770|5769|5768|5773|5772|5767|5766|7610
1671638700000|2022-12-21 16:05:00|5768|5767|5773|5772|5774|5773|5766|5764|11654
1671639000000|2022-12-21 16:10:00|5774|5773|5784|5782|5784|5783|5774|5773|11502
1671639300000|2022-12-21 16:15:00|5785|5783|5780|5779|5788|5786|5780|5779|9343
1671639600000|2022-12-21 16:20:00|5781|5778|5785|5783|5785|5784|5777|5776|11674
1671639900000|2022-12-21 16:25:00|5784|5782|5788|5786|5790|5788|5782|5780|15510
1671696000000|2022-12-22 08:00:00|5791|5787|5796|5792|5811|5806|5780|5776|8907
1671696300000|2022-12-22 08:05:00|5799|5795|5798|5794|5811|5808|5796|5793|6078
1671696600000|2022-12-22 08:10:00|5799|5795|5819|5818|5820|5818|5798|5795|6171
1671696900000|2022-12-22 08:15:00|5822|5820|5818|5816|5835|5832|5818|5816|5789
1671697200000|2022-12-22 08:20:00|5819|5817|5823|5821|5829|5827|5819|5816|8919
1671697500000|2022-12-22 08:25:00|5824|5822|5809|5806|5826|5824|5809|5806|5554
1671697800000|2022-12-22 08:30:00|5808|5804|5812|5810|5813|5811|5802|5800|4052
1671698100000|2022-12-22 08:35:00|5813|5811|5805|5803|5816|5814|5804|5803|3478
1671698400000|2022-12-22 08:40:00|5807|5805|5802|5800|5812|5810|5802|5799|3575
1671698700000|2022-12-22 08:45:00|5803|5802|5795|5793|5807|5805|5795|5792|7301
1671699000000|2022-12-22 08:50:00|5796|5794|5810|5808|5817|5816|5792|5789|5152
1671699300000|2022-12-22 08:55:00|5811|5809|5823|5821|5824|5821|5810|5809|4874
1671699600000|2022-12-22 09:00:00|5824|5822|5826|5825|5829|5828|5821|5819|7971
1671699900000|2022-12-22 09:05:00|5828|5827|5819|5817|5835|5833|5819|5817|7673
1671700200000|2022-12-22 09:10:00|5818|5816|5816|5814|5822|5820|5815|5813|2452
1671700500000|2022-12-22 09:15:00|5815|5813|5814|5812|5820|5819|5809|5807|2084
1671700800000|2022-12-22 09:20:00|5815|5813|5815|5812|5818|5816|5813|5812|2835
1671701100000|2022-12-22 09:25:00|5817|5813|5811|5810|5817|5815|5810|5808|2921
1671701400000|2022-12-22 09:30:00|5812|5811|5815|5813|5816|5815|5810|5808|4636
1671701700000|2022-12-22 09:35:00|5817|5814|5812|5811|5817|5815|5812|5810|3680
1671702000000|2022-12-22 09:40:00|5814|5812|5827|5825|5828|5826|5807|5805|7876
1671702300000|2022-12-22 09:45:00|5826|5826|5812|5810|5827|5826|5811|5809|5107
1671702600000|2022-12-22 09:50:00|5813|5811|5806|5804|5814|5813|5805|5802|1965
1671702900000|2022-12-22 09:55:00|5805|5802|5793|5791|5805|5802|5792|5790|3550
1671703200000|2022-12-22 10:00:00|5792|5790|5791|5790|5796|5794|5791|5789|1441
1671703500000|2022-12-22 10:05:00|5790|5789|5797|5795|5800|5798|5790|5789|3559
1671703800000|2022-12-22 10:10:00|5796|5794|5800|5798|5801|5799|5796|5794|1969
1671704100000|2022-12-22 10:15:00|5798|5799|5798|5796|5799|5799|5793|5791|2397
1671704400000|2022-12-22 10:20:00|5800|5797|5801|5799|5803|5801|5798|5796|1829
1671704700000|2022-12-22 10:25:00|5802|5800|5803|5801|5805|5803|5799|5798|805
1671705000000|2022-12-22 10:30:00|5801|5800|5801|5799|5803|5801|5795|5793|5518
1671705300000|2022-12-22 10:35:00|5802|5800|5801|5800|5802|5800|5798|5797|4158
1671705600000|2022-12-22 10:40:00|5802|5801|5799|5798|5802|5801|5799|5798|2760
1671705900000|2022-12-22 10:45:00|5798|5797|5806|5804|5807|5805|5798|5796|1793
1671706200000|2022-12-22 10:50:00|5807|5805|5802|5800|5807|5805|5798|5796|1600
1671706500000|2022-12-22 10:55:00|5804|5802|5796|5793|5804|5802|5794|5792|1107
1671706800000|2022-12-22 11:00:00|5797|5795|5795|5793|5797|5796|5792|5791|3108
1671707100000|2022-12-22 11:05:00|5796|5794|5793|5791|5798|5797|5792|5790|1780
1671707400000|2022-12-22 11:10:00|5792|5790|5797|5796|5798|5796|5791|5789|1031
1671707700000|2022-12-22 11:15:00|5798|5797|5797|5795|5798|5797|5795|5794|1996
1671708000000|2022-12-22 11:20:00|5798|5796|5798|5797|5799|5798|5794|5792|2448
1671708300000|2022-12-22 11:25:00|5799|5798|5799|5797|5800|5799|5798|5797|1485
1671708600000|2022-12-22 11:30:00|5798|5798|5784|5783|5802|5800|5784|5783|5273
1671708900000|2022-12-22 11:35:00|5787|5786|5792|5790|5793|5791|5786|5784|1932
1671709200000|2022-12-22 11:40:00|5791|5789|5791|5790|5792|5790|5789|5788|1673
1671709500000|2022-12-22 11:45:00|5792|5791|5797|5796|5800|5798|5792|5791|4827
1671709800000|2022-12-22 11:50:00|5798|5797|5800|5798|5800|5799|5796|5795|2263
1671710100000|2022-12-22 11:55:00|5799|5799|5799|5797|5802|5801|5799|5797|1102
1671710400000|2022-12-22 12:00:00|5801|5799|5797|5795|5801|5800|5797|5795|1562
1671710700000|2022-12-22 12:05:00|5799|5796|5784|5782|5799|5797|5782|5780|2589
1671711000000|2022-12-22 12:10:00|5783|5781|5782|5780|5784|5782|5776|5774|2495
1671711300000|2022-12-22 12:15:00|5780|5779|5784|5782|5784|5782|5776|5774|1354
1671711600000|2022-12-22 12:20:00|5785|5783|5785|5783|5788|5786|5782|5779|1755
1671711900000|2022-12-22 12:25:00|5786|5784|5784|5782|5786|5784|5782|5780|1192
1671712200000|2022-12-22 12:30:00|5783|5780|5780|5777|5783|5781|5775|5773|2387
1671712500000|2022-12-22 12:35:00|5779|5776|5778|5775|5779|5778|5775|5773|968
1671712800000|2022-12-22 12:40:00|5779|5776|5784|5782|5785|5783|5776|5775|933
1671713100000|2022-12-22 12:45:00|5783|5781|5778|5776|5783|5781|5775|5774|836
1671713400000|2022-12-22 12:50:00|5779|5777|5782|5780|5783|5781|5779|5776|929
1671713700000|2022-12-22 12:55:00|5783|5781|5782|5780|5785|5784|5780|5779|1339
1671714000000|2022-12-22 13:00:00|5781|5779|5784|5782|5785|5782|5778|5776|1525
1671714300000|2022-12-22 13:05:00|5785|5783|5786|5784|5787|5786|5784|5782|592
1671714600000|2022-12-22 13:10:00|5787|5785|5783|5781|5787|5785|5781|5780|1544
1671714900000|2022-12-22 13:15:00|5782|5780|5780|5778|5782|5780|5777|5775|1158
1671715200000|2022-12-22 13:20:00|5778|5777|5774|5772|5778|5777|5769|5767|2547
1671715500000|2022-12-22 13:25:00|5773|5773|5776|5773|5778|5776|5773|5771|1284
1671715800000|2022-12-22 13:30:00|5777|5774|5770|5768|5777|5775|5752|5748|5470
1671716100000|2022-12-22 13:35:00|5771|5769|5759|5757|5773|5770|5759|5757|1251
1671716400000|2022-12-22 13:40:00|5761|5759|5762|5759|5767|5765|5758|5757|1395
1671716700000|2022-12-22 13:45:00|5761|5758|5752|5750|5762|5758|5751|5750|1647
1671717000000|2022-12-22 13:50:00|5753|5751|5754|5752|5757|5755|5751|5750|1614
1671717300000|2022-12-22 13:55:00|5755|5753|5757|5755|5760|5758|5751|5750|1989
1671717600000|2022-12-22 14:00:00|5756|5754|5760|5758|5764|5762|5756|5754|1171
1671717900000|2022-12-22 14:05:00|5759|5759|5758|5756|5762|5760|5756|5755|1304
1671718200000|2022-12-22 14:10:00|5759|5757|5757|5755|5761|5758|5754|5752|2925
1671718500000|2022-12-22 14:15:00|5758|5758|5761|5759|5765|5763|5758|5757|1202
1671718800000|2022-12-22 14:20:00|5760|5760|5763|5761|5766|5764|5760|5758|1028
1671719100000|2022-12-22 14:25:00|5762|5760|5756|5754|5762|5760|5755|5753|3130
1671719400000|2022-12-22 14:30:00|5753|5752|5747|5746|5759|5757|5747|5746|8858
1671719700000|2022-12-22 14:35:00|5748|5747|5737|5735|5749|5747|5734|5732|6911
1671720000000|2022-12-22 14:40:00|5736|5734|5747|5746|5750|5748|5734|5732|5558
1671720300000|2022-12-22 14:45:00|5748|5745|5744|5742|5752|5750|5740|5738|6614
1671720600000|2022-12-22 14:50:00|5743|5741|5745|5743|5749|5747|5741|5739|3321
1671720900000|2022-12-22 14:55:00|5746|5745|5750|5748|5752|5750|5743|5741|3832
1671721200000|2022-12-22 15:00:00|5749|5747|5749|5747|5750|5748|5739|5737|3407
1671721500000|2022-12-22 15:05:00|5748|5746|5746|5745|5749|5748|5744|5743|4412
1671721800000|2022-12-22 15:10:00|5747|5744|5736|5735|5747|5746|5733|5731|4864
1671722100000|2022-12-22 15:15:00|5737|5736|5734|5732|5741|5739|5731|5729|5091
1671722400000|2022-12-22 15:20:00|5733|5733|5729|5728|5735|5733|5729|5727|3911
1671722700000|2022-12-22 15:25:00|5730|5729|5729|5727|5735|5734|5729|5727|3260
1671723000000|2022-12-22 15:30:00|5731|5729|5729|5728|5731|5729|5722|5721|5008
1671723300000|2022-12-22 15:35:00|5728|5727|5724|5722|5728|5727|5722|5720|2299
1671723600000|2022-12-22 15:40:00|5723|5721|5724|5722|5728|5726|5721|5719|2093
1671723900000|2022-12-22 15:45:00|5723|5723|5718|5717|5725|5723|5717|5715|5498
1671724200000|2022-12-22 15:50:00|5719|5718|5721|5720|5724|5722|5718|5717|7308
1671724500000|2022-12-22 15:55:00|5720|5719|5717|5716|5721|5720|5714|5712|11608
1671724800000|2022-12-22 16:00:00|5718|5717|5719|5717|5722|5720|5714|5712|5891
1671725100000|2022-12-22 16:05:00|5718|5718|5723|5721|5724|5723|5718|5718|5226
1671725400000|2022-12-22 16:10:00|5722|5722|5728|5726|5729|5727|5722|5721|3645
1671725700000|2022-12-22 16:15:00|5729|5727|5730|5729|5733|5732|5728|5727|5204
1671726000000|2022-12-22 16:20:00|5729|5728|5732|5731|5734|5732|5726|5725|3448
1671726300000|2022-12-22 16:25:00|5733|5732|5730|5728|5735|5733|5727|5726|4242
1671782400000|2022-12-23 08:00:00|5780|5772|5782|5776|5796|5792|5780|5772|9912
1671782700000|2022-12-23 08:05:00|5781|5775|5768|5764|5784|5780|5767|5764|2732
1671783000000|2022-12-23 08:10:00|5770|5765|5774|5771|5779|5776|5764|5761|4372
1671783300000|2022-12-23 08:15:00|5773|5772|5766|5763|5776|5775|5760|5757|3752
1671783600000|2022-12-23 08:20:00|5762|5760|5762|5759|5767|5764|5754|5751|2537
1671783900000|2022-12-23 08:25:00|5761|5758|5766|5763|5774|5772|5761|5758|2205
1671784200000|2022-12-23 08:30:00|5767|5760|5767|5763|5776|5774|5760|5759|1660
1671784500000|2022-12-23 08:35:00|5766|5764|5780|5777|5787|5783|5764|5761|1279
1671784800000|2022-12-23 08:40:00|5781|5778|5776|5773|5785|5782|5775|5772|1561
1671785100000|2022-12-23 08:45:00|5775|5774|5768|5765|5775|5774|5765|5762|2866
1671785400000|2022-12-23 08:50:00|5767|5763|5773|5771|5774|5771|5762|5760|1607
1671785700000|2022-12-23 08:55:00|5774|5772|5771|5770|5777|5775|5769|5767|2519
1671786000000|2022-12-23 09:00:00|5772|5769|5763|5760|5773|5771|5761|5759|2059
1671786300000|2022-12-23 09:05:00|5762|5759|5771|5769|5772|5769|5761|5759|2298
1671786600000|2022-12-23 09:10:00|5770|5766|5769|5767|5772|5771|5765|5764|1759
1671786900000|2022-12-23 09:15:00|5766|5765|5770|5767|5770|5768|5764|5762|1873
1671787200000|2022-12-23 09:20:00|5769|5765|5777|5776|5780|5778|5766|5765|3225
1671787500000|2022-12-23 09:25:00|5779|5777|5786|5784|5789|5787|5778|5776|1052
1671787800000|2022-12-23 09:30:00|5785|5783|5790|5788|5790|5788|5785|5783|1876
1671788100000|2022-12-23 09:35:00|5788|5787|5788|5786|5788|5788|5785|5783|2839
1671788400000|2022-12-23 09:40:00|5792|5787|5795|5794|5799|5798|5792|5787|3688
1671788700000|2022-12-23 09:45:00|5796|5793|5800|5798|5803|5801|5794|5793|2025
1671789000000|2022-12-23 09:50:00|5799|5799|5810|5809|5812|5809|5799|5798|2878
1671789300000|2022-12-23 09:55:00|5811|5810|5804|5803|5811|5810|5801|5799|3874
1671789600000|2022-12-23 10:00:00|5805|5802|5810|5808|5810|5809|5805|5802|43453
1671789900000|2022-12-23 10:05:00|5809|5809|5804|5802|5811|5810|5804|5802|1766
1671790200000|2022-12-23 10:10:00|5803|5805|5803|5801|5808|5806|5803|5801|2888
1671790500000|2022-12-23 10:15:00|5802|5800|5809|5808|5814|5811|5799|5797|4543
1671790800000|2022-12-23 10:20:00|5811|5809|5811|5809|5811|5810|5808|5806|1221
1671791100000|2022-12-23 10:25:00|5810|5810|5813|5811|5814|5812|5808|5806|2505
1671791400000|2022-12-23 10:30:00|5812|5812|5815|5813|5815|5814|5811|5810|2603
1671791700000|2022-12-23 10:35:00|5813|5811|5811|5809|5815|5814|5811|5809|1726
1671792000000|2022-12-23 10:40:00|5812|5810|5804|5803|5812|5811|5804|5803|1384
1671792300000|2022-12-23 10:45:00|5806|5802|5806|5804|5806|5805|5803|5802|1219
1671792600000|2022-12-23 10:50:00|5807|5805|5804|5803|5809|5807|5804|5802|2481
1671792900000|2022-12-23 10:55:00|5806|5804|5803|5801|5807|5805|5801|5799|1648
1671793200000|2022-12-23 11:00:00|5802|5802|5804|5802|5804|5802|5800|5799|2805
1671793500000|2022-12-23 11:05:00|5803|5803|5799|5797|5804|5803|5799|5797|913
1671793800000|2022-12-23 11:10:00|5800|5798|5798|5796|5800|5799|5798|5796|2429
1671794100000|2022-12-23 11:15:00|5799|5797|5800|5799|5804|5803|5798|5796|2578
1671794400000|2022-12-23 11:20:00|5799|5798|5795|5794|5801|5799|5795|5794|1551
1671794700000|2022-12-23 11:25:00|5794|5792|5797|5795|5800|5798|5793|5792|2466
1671795000000|2022-12-23 11:30:00|5796|5796|5795|5794|5800|5798|5792|5791|2442
1671795300000|2022-12-23 11:35:00|5794|5793|5795|5793|5797|5795|5793|5791|4971
1671795600000|2022-12-23 11:40:00|5794|5794|5797|5796|5798|5797|5793|5792|2704
1671795900000|2022-12-23 11:45:00|5796|5795|5799|5797|5799|5798|5796|5795|3888
1671796200000|2022-12-23 11:50:00|5798|5796|5803|5802|5806|5804|5798|5796|1932
1671796500000|2022-12-23 11:55:00|5804|5801|5809|5807|5809|5807|5802|5800|5547
1671796800000|2022-12-23 12:00:00|5808|5808|5804|5803|5809|5808|5802|5801|6028
1671797100000|2022-12-23 12:05:00|5803|5802|5802|5801|5804|5803|5800|5798|1411
1671797400000|2022-12-23 12:10:00|5801|5800|5803|5802|5804|5802|5800|5799|2475
1671797700000|2022-12-23 12:15:00|5804|5801|5805|5804|5805|5804|5801|5799|1283
1671798000000|2022-12-23 12:20:00|5806|5806|5803|5801|5808|5806|5802|5801|4463
1671798300000|2022-12-23 12:25:00|5802|5799|5789|5787|5803|5799|5789|5787|11460
1672214400000|2022-12-28 08:00:00|5915|5904|5898|5894|5922|5916|5891|5887|6422
1672214700000|2022-12-28 08:05:00|5896|5890|5898|5895|5907|5903|5888|5885|11206
1672215000000|2022-12-28 08:10:00|5899|5896|5891|5889|5901|5900|5888|5885|7596
1672215300000|2022-12-28 08:15:00|5893|5891|5895|5892|5899|5897|5885|5883|6666
1672215600000|2022-12-28 08:20:00|5896|5893|5887|5885|5896|5895|5887|5884|8655
1672215900000|2022-12-28 08:25:00|5888|5886|5886|5883|5896|5893|5885|5882|5193
1672216200000|2022-12-28 08:30:00|5884|5881|5883|5880|5889|5887|5874|5871|5793
1672216500000|2022-12-28 08:35:00|5882|5879|5877|5874|5889|5887|5877|5874|1815
1672216800000|2022-12-28 08:40:00|5878|5875|5881|5879|5888|5885|5876|5873|4631
1672217100000|2022-12-28 08:45:00|5880|5878|5868|5865|5880|5878|5863|5860|4318
1672217400000|2022-12-28 08:50:00|5867|5866|5863|5860|5876|5873|5861|5858|4636
1672217700000|2022-12-28 08:55:00|5862|5861|5853|5851|5862|5861|5849|5846|2417
1672218000000|2022-12-28 09:00:00|5854|5852|5855|5853|5858|5856|5851|5849|1656
1672218300000|2022-12-28 09:05:00|5856|5854|5857|5855|5864|5860|5852|5850|982
1672218600000|2022-12-28 09:10:00|5858|5854|5848|5845|5858|5855|5841|5839|2159
1672218900000|2022-12-28 09:15:00|5850|5846|5850|5848|5852|5849|5844|5842|695
1672219200000|2022-12-28 09:20:00|5852|5849|5851|5849|5856|5854|5847|5844|628
1672219500000|2022-12-28 09:25:00|5852|5848|5845|5843|5853|5851|5843|5840|2046
1672219800000|2022-12-28 09:30:00|5846|5842|5847|5845|5850|5848|5844|5842|1164
1672220100000|2022-12-28 09:35:00|5848|5846|5848|5845|5851|5849|5844|5842|1422
1672220400000|2022-12-28 09:40:00|5847|5846|5847|5845|5850|5847|5844|5842|2189
1672220700000|2022-12-28 09:45:00|5845|5844|5848|5846|5850|5848|5845|5843|2150
1672221000000|2022-12-28 09:50:00|5849|5847|5853|5850|5853|5851|5848|5845|1375
1672221300000|2022-12-28 09:55:00|5852|5849|5849|5847|5852|5850|5848|5846|1885
1672221600000|2022-12-28 10:00:00|5850|5848|5849|5847|5852|5849|5845|5843|805
1672221900000|2022-12-28 10:05:00|5850|5848|5850|5848|5852|5850|5847|5846|1564
1672222200000|2022-12-28 10:10:00|5852|5849|5856|5854|5857|5854|5851|5849|1268
1672222500000|2022-12-28 10:15:00|5854|5852|5855|5853|5856|5854|5849|5847|1433
1672222800000|2022-12-28 10:20:00|5857|5855|5854|5852|5858|5856|5854|5852|1498
1672223100000|2022-12-28 10:25:00|5853|5851|5849|5847|5854|5853|5848|5846|821
1672223400000|2022-12-28 10:30:00|5850|5848|5846|5844|5851|5850|5846|5844|1449
1672223700000|2022-12-28 10:35:00|5844|5842|5845|5843|5846|5844|5841|5838|2081
1672224000000|2022-12-28 10:40:00|5846|5844|5844|5842|5847|5845|5843|5841|901
1672224300000|2022-12-28 10:45:00|5846|5843|5844|5842|5846|5843|5841|5838|1243
1672224600000|2022-12-28 10:50:00|5845|5843|5852|5850|5852|5850|5844|5841|569
1672224900000|2022-12-28 10:55:00|5851|5848|5853|5851|5853|5851|5850|5848|674
1672225200000|2022-12-28 11:00:00|5852|5850|5852|5850|5853|5851|5850|5848|1188
1672225500000|2022-12-28 11:05:00|5853|5851|5851|5849|5854|5852|5850|5848|2210
1672225800000|2022-12-28 11:10:00|5850|5848|5847|5845|5851|5848|5847|5845|962
1672226100000|2022-12-28 11:15:00|5848|5846|5846|5844|5850|5847|5845|5843|1235
1672226400000|2022-12-28 11:20:00|5847|5845|5850|5848|5852|5850|5847|5845|1385
1672226700000|2022-12-28 11:25:00|5852|5849|5851|5849|5852|5851|5849|5847|865
1672227000000|2022-12-28 11:30:00|5849|5848|5851|5849|5853|5851|5849|5847|2168
1672227300000|2022-12-28 11:35:00|5852|5850|5850|5848|5852|5850|5850|5848|273
1672227600000|2022-12-28 11:40:00|5851|5849|5848|5847|5851|5849|5848|5847|519
1672227900000|2022-12-28 11:45:00|5850|5848|5851|5848|5852|5849|5849|5847|603
1672228200000|2022-12-28 11:50:00|5852|5849|5853|5851|5853|5851|5849|5848|1687
1672228500000|2022-12-28 11:55:00|5852|5850|5852|5850|5854|5852|5849|5847|1194
1672228800000|2022-12-28 12:00:00|5851|5849|5852|5850|5854|5852|5850|5849|1241
1672229100000|2022-12-28 12:05:00|5853|5849|5851|5849|5853|5851|5851|5849|694
1672229400000|2022-12-28 12:10:00|5850|5848|5851|5848|5853|5851|5848|5847|1298
1672229700000|2022-12-28 12:15:00|5852|5849|5850|5848|5854|5851|5849|5848|1791
1672230000000|2022-12-28 12:20:00|5849|5849|5854|5851|5855|5854|5849|5848|1799
1672230300000|2022-12-28 12:25:00|5853|5850|5855|5853|5855|5853|5851|5849|992
1672230600000|2022-12-28 12:30:00|5856|5854|5854|5852|5856|5854|5854|5851|1069
1672230900000|2022-12-28 12:35:00|5855|5853|5853|5851|5856|5854|5853|5851|810
1672231200000|2022-12-28 12:40:00|5855|5852|5856|5854|5856|5854|5852|5851|1434
1672231500000|2022-12-28 12:45:00|5857|5855|5858|5856|5859|5857|5856|5854|1044
1672231800000|2022-12-28 12:50:00|5859|5857|5859|5857|5860|5858|5859|5857|304
1672232100000|2022-12-28 12:55:00|5857|5856|5858|5856|5860|5858|5857|5856|1090
1672232400000|2022-12-28 13:00:00|5857|5857|5868|5866|5868|5867|5857|5856|1901
1672232700000|2022-12-28 13:05:00|5866|5864|5869|5868|5871|5868|5865|5863|946
1672233000000|2022-12-28 13:10:00|5871|5867|5876|5874|5876|5874|5870|5867|1641
1672233300000|2022-12-28 13:15:00|5877|5875|5882|5880|5883|5881|5875|5873|1019
1672233600000|2022-12-28 13:20:00|5881|5878|5881|5878|5885|5882|5878|5876|1624
1672233900000|2022-12-28 13:25:00|5882|5879|5879|5878|5882|5880|5878|5876|664
1672234200000|2022-12-28 13:30:00|5880|5879|5886|5884|5887|5885|5880|5879|1013
1672234500000|2022-12-28 13:35:00|5883|5881|5885|5883|5885|5883|5879|5877|1639
1672234800000|2022-12-28 13:40:00|5886|5884|5884|5882|5887|5885|5882|5880|763
1672235100000|2022-12-28 13:45:00|5883|5881|5882|5880|5883|5881|5880|5879|1522
1672235400000|2022-12-28 13:50:00|5881|5881|5878|5876|5883|5881|5878|5876|1790
1672235700000|2022-12-28 13:55:00|5879|5877|5878|5876|5879|5877|5874|5873|1504
1672236000000|2022-12-28 14:00:00|5879|5877|5882|5880|5883|5881|5877|5876|2547
1672236300000|2022-12-28 14:05:00|5881|5878|5881|5879|5887|5885|5880|5878|1399
1672236600000|2022-12-28 14:10:00|5878|5878|5874|5872|5878|5879|5869|5867|2026
1672236900000|2022-12-28 14:15:00|5876|5871|5879|5877|5880|5878|5875|5871|510
1672237200000|2022-12-28 14:20:00|5880|5878|5879|5877|5884|5882|5878|5876|704
1672237500000|2022-12-28 14:25:00|5880|5878|5871|5867|5887|5885|5871|5867|3053
1672237800000|2022-12-28 14:30:00|5870|5868|5850|5847|5880|5877|5849|5846|4730
1672238100000|2022-12-28 14:35:00|5849|5846|5848|5846|5865|5863|5840|5837|4594
1672238400000|2022-12-28 14:40:00|5847|5847|5841|5839|5861|5860|5840|5838|5298
1672238700000|2022-12-28 14:45:00|5842|5838|5850|5848|5854|5852|5841|5838|4869
1672239000000|2022-12-28 14:50:00|5849|5846|5834|5832|5849|5846|5830|5828|4947
1672239300000|2022-12-28 14:55:00|5835|5833|5833|5830|5835|5833|5821|5819|7263
1672239600000|2022-12-28 15:00:00|5832|5829|5833|5831|5836|5834|5827|5826|3294
1672239900000|2022-12-28 15:05:00|5832|5830|5831|5829|5835|5833|5824|5822|6077
1672240200000|2022-12-28 15:10:00|5830|5828|5820|5819|5832|5829|5820|5818|3920
1672240500000|2022-12-28 15:15:00|5818|5817|5819|5817|5822|5820|5812|5810|6497
1672240800000|2022-12-28 15:20:00|5818|5816|5807|5805|5819|5816|5807|5805|9123
1672241100000|2022-12-28 15:25:00|5806|5806|5800|5798|5808|5806|5798|5797|7554
1672241400000|2022-12-28 15:30:00|5799|5799|5796|5794|5799|5799|5790|5789|7792
1672241700000|2022-12-28 15:35:00|5795|5793|5803|5801|5803|5801|5793|5791|8863
1672242000000|2022-12-28 15:40:00|5802|5800|5804|5803|5807|5806|5800|5799|4647
1672242300000|2022-12-28 15:45:00|5805|5802|5803|5801|5806|5805|5802|5800|4023
1672242600000|2022-12-28 15:50:00|5804|5802|5807|5806|5809|5808|5803|5802|2531
1672242900000|2022-12-28 15:55:00|5808|5805|5812|5810|5814|5812|5807|5805|3505
1672243200000|2022-12-28 16:00:00|5813|5811|5824|5822|5824|5823|5812|5811|5084
1672243500000|2022-12-28 16:05:00|5823|5821|5815|5814|5823|5821|5815|5813|3270
1672243800000|2022-12-28 16:10:00|5817|5815|5813|5811|5818|5816|5811|5809|2032
1672244100000|2022-12-28 16:15:00|5812|5810|5813|5811|5814|5812|5807|5806|5391
1672244400000|2022-12-28 16:20:00|5812|5812|5817|5815|5817|5815|5811|5810|4041
1672244700000|2022-12-28 16:25:00|5818|5816|5817|5815|5819|5817|5814|5813|2616
1672300800000|2022-12-29 08:00:00|5809|5802|5797|5792|5809|5802|5783|5771|27731
1672301100000|2022-12-29 08:05:00|5796|5790|5809|5804|5822|5819|5792|5788|3550
1672301400000|2022-12-29 08:10:00|5808|5803|5812|5808|5815|5811|5803|5799|4485
1672301700000|2022-12-29 08:15:00|5810|5807|5810|5808|5810|5808|5803|5800|4587
1672302000000|2022-12-29 08:20:00|5811|5806|5809|5805|5814|5811|5806|5804|1586
1672302300000|2022-12-29 08:25:00|5808|5804|5811|5808|5811|5808|5805|5802|2574
1672302600000|2022-12-29 08:30:00|5813|5809|5813|5810|5818|5817|5809|5806|2083
1672302900000|2022-12-29 08:35:00|5812|5807|5814|5811|5814|5811|5805|5803|2463
1672303200000|2022-12-29 08:40:00|5815|5812|5814|5812|5818|5816|5810|5809|3168
1672303500000|2022-12-29 08:45:00|5815|5813|5818|5815|5818|5816|5809|5806|653
1672303800000|2022-12-29 08:50:00|5819|5816|5817|5814|5822|5820|5814|5813|1264
1672304100000|2022-12-29 08:55:00|5816|5815|5818|5816|5822|5820|5814|5812|2974
1672304400000|2022-12-29 09:00:00|5820|5815|5825|5822|5826|5824|5819|5815|2782
1672304700000|2022-12-29 09:05:00|5824|5823|5832|5830|5833|5831|5822|5820|1483
1672305000000|2022-12-29 09:10:00|5830|5828|5829|5827|5831|5830|5824|5822|1319
1672305300000|2022-12-29 09:15:00|5830|5828|5830|5827|5837|5835|5828|5825|1218
1672305600000|2022-12-29 09:20:00|5829|5826|5832|5829|5833|5831|5827|5825|784
1672305900000|2022-12-29 09:25:00|5830|5828|5830|5828|5833|5830|5829|5826|687
1672306200000|2022-12-29 09:30:00|5829|5827|5833|5830|5833|5831|5826|5824|1405
1672306500000|2022-12-29 09:35:00|5832|5831|5832|5829|5836|5835|5831|5829|851
1672306800000|2022-12-29 09:40:00|5831|5830|5829|5827|5836|5834|5829|5826|1037
1672307100000|2022-12-29 09:45:00|5831|5829|5829|5827|5831|5829|5828|5826|855
1672307400000|2022-12-29 09:50:00|5828|5828|5827|5825|5828|5828|5823|5821|731
1672307700000|2022-12-29 09:55:00|5828|5826|5834|5831|5834|5831|5827|5826|262
1672308000000|2022-12-29 10:00:00|5833|5833|5836|5834|5836|5834|5833|5832|875
1672308300000|2022-12-29 10:05:00|5837|5835|5837|5836|5839|5838|5836|5834|1485
1672308600000|2022-12-29 10:10:00|5836|5834|5836|5833|5837|5835|5833|5831|535
1672308900000|2022-12-29 10:15:00|5837|5834|5838|5835|5838|5836|5835|5833|3378
1672309200000|2022-12-29 10:20:00|5839|5836|5848|5845|5849|5847|5839|5836|2943
1672309500000|2022-12-29 10:25:00|5847|5846|5849|5847|5849|5847|5844|5843|2286
1672309800000|2022-12-29 10:30:00|5851|5850|5853|5851|5858|5856|5851|5850|7702
1672310100000|2022-12-29 10:35:00|5856|5850|5854|5852|5858|5857|5854|5850|1756
1672310400000|2022-12-29 10:40:00|5855|5851|5854|5852|5856|5855|5854|5851|972
1672310700000|2022-12-29 10:45:00|5855|5853|5855|5853|5857|5855|5852|5850|1471
1672311000000|2022-12-29 10:50:00|5854|5852|5855|5853|5857|5855|5852|5850|1440
1672311300000|2022-12-29 10:55:00|5854|5851|5862|5860|5863|5861|5852|5850|2416
1672311600000|2022-12-29 11:00:00|5863|5858|5860|5859|5863|5859|5853|5851|4186
1672311900000|2022-12-29 11:05:00|5861|5860|5861|5860|5863|5861|5860|5858|4143
1672312200000|2022-12-29 11:10:00|5862|5861|5860|5858|5866|5864|5860|5858|2013
1672312500000|2022-12-29 11:15:00|5859|5857|5860|5858|5861|5859|5858|5856|1270
1672312800000|2022-12-29 11:20:00|5859|5859|5857|5856|5861|5859|5857|5856|2560
1672313100000|2022-12-29 11:25:00|5858|5858|5854|5852|5860|5858|5853|5852|4388
1672313400000|2022-12-29 11:30:00|5857|5853|5858|5857|5859|5857|5855|5852|2845
1672313700000|2022-12-29 11:35:00|5859|5858|5861|5859|5862|5860|5858|5856|625
1672314000000|2022-12-29 11:40:00|5860|5858|5859|5857|5861|5859|5858|5855|1572
1672314300000|2022-12-29 11:45:00|5860|5858|5863|5860|5865|5863|5860|5858|1822
1672314600000|2022-12-29 11:50:00|5862|5859|5859|5857|5862|5860|5859|5857|660
1672314900000|2022-12-29 11:55:00|5858|5859|5860|5857|5861|5859|5858|5856|1262
1672315200000|2022-12-29 12:00:00|5861|5859|5858|5856|5863|5861|5858|5856|654
1672315500000|2022-12-29 12:05:00|5860|5858|5860|5859|5862|5861|5858|5856|811
1672315800000|2022-12-29 12:10:00|5862|5858|5865|5864|5865|5864|5861|5858|1718
1672316100000|2022-12-29 12:15:00|5864|5863|5857|5855|5864|5863|5857|5855|1275
1672316400000|2022-12-29 12:20:00|5859|5858|5854|5852|5859|5858|5853|5851|764
1672316700000|2022-12-29 12:25:00|5853|5851|5853|5851|5853|5853|5851|5849|1340
1672317000000|2022-12-29 12:30:00|5854|5852|5850|5849|5854|5852|5848|5846|1132
1672317300000|2022-12-29 12:35:00|5849|5848|5841|5839|5852|5851|5840|5838|1205
1672317600000|2022-12-29 12:40:00|5842|5840|5843|5841|5843|5841|5842|5840|896
1672317900000|2022-12-29 12:45:00|5844|5840|5844|5842|5846|5845|5844|5840|649
1672318200000|2022-12-29 12:50:00|5843|5841|5842|5840|5845|5844|5842|5840|980
1672318500000|2022-12-29 12:55:00|5843|5842|5843|5842|5845|5843|5842|5840|1864
1672318800000|2022-12-29 13:00:00|5844|5843|5842|5840|5845|5843|5842|5840|882
1672319100000|2022-12-29 13:05:00|5843|5841|5843|5841|5844|5843|5842|5840|822
1672319400000|2022-12-29 13:10:00|5842|5840|5841|5839|5843|5841|5840|5838|449
1672319700000|2022-12-29 13:15:00|5842|5840|5840|5838|5842|5840|5838|5836|654
1672320000000|2022-12-29 13:20:00|5841|5839|5840|5838|5841|5839|5839|5837|448
1672320300000|2022-12-29 13:25:00|5839|5837|5838|5835|5839|5837|5836|5834|309
1672320600000|2022-12-29 13:30:00|5839|5834|5844|5842|5844|5843|5837|5834|878
1672320900000|2022-12-29 13:35:00|5845|5843|5847|5845|5849|5847|5843|5841|388
1672321200000|2022-12-29 13:40:00|5848|5846|5852|5851|5853|5851|5843|5841|494
1672321500000|2022-12-29 13:45:00|5853|5850|5844|5841|5853|5851|5843|5841|619
1672321800000|2022-12-29 13:50:00|5846|5842|5846|5844|5847|5845|5844|5842|327
1672322100000|2022-12-29 13:55:00|5847|5845|5847|5845|5849|5848|5846|5845|279
1672322400000|2022-12-29 14:00:00|5848|5846|5855|5853|5857|5856|5847|5844|513
1672322700000|2022-12-29 14:05:00|5854|5852|5858|5856|5863|5861|5853|5852|2584
1672323000000|2022-12-29 14:10:00|5861|5857|5852|5850|5862|5861|5849|5847|3783
1672323300000|2022-12-29 14:15:00|5851|5849|5849|5847|5854|5852|5848|5846|869
1672323600000|2022-12-29 14:20:00|5848|5846|5848|5846|5853|5851|5847|5844|559
1672323900000|2022-12-29 14:25:00|5849|5845|5840|5838|5849|5846|5840|5838|589
1672324200000|2022-12-29 14:30:00|5839|5837|5845|5843|5855|5853|5835|5833|5436
1672324500000|2022-12-29 14:35:00|5844|5842|5846|5844|5850|5847|5842|5840|4356
1672324800000|2022-12-29 14:40:00|5847|5845|5845|5843|5849|5847|5840|5838|3696
1672325100000|2022-12-29 14:45:00|5847|5844|5850|5848|5851|5849|5839|5838|4910
1672325400000|2022-12-29 14:50:00|5851|5849|5848|5846|5851|5849|5838|5837|5736
1672325700000|2022-12-29 14:55:00|5849|5847|5859|5857|5859|5858|5849|5847|3337
1672326000000|2022-12-29 15:00:00|5860|5858|5850|5848|5863|5861|5848|5846|4110
1672326300000|2022-12-29 15:05:00|5851|5849|5853|5851|5856|5854|5849|5847|2308
1672326600000|2022-12-29 15:10:00|5854|5852|5853|5851|5857|5856|5849|5847|2669
1672326900000|2022-12-29 15:15:00|5854|5852|5855|5854|5857|5855|5852|5850|1504
1672327200000|2022-12-29 15:20:00|5854|5852|5845|5844|5860|5858|5844|5843|2895
1672327500000|2022-12-29 15:25:00|5844|5843|5835|5833|5845|5843|5834|5833|6979
1672327800000|2022-12-29 15:30:00|5836|5834|5837|5836|5838|5837|5834|5832|3783
1672328100000|2022-12-29 15:35:00|5836|5835|5836|5834|5840|5839|5835|5833|4196
1672328400000|2022-12-29 15:40:00|5837|5835|5834|5832|5837|5836|5829|5827|3461
1672328700000|2022-12-29 15:45:00|5833|5833|5831|5829|5834|5833|5825|5824|2099
1672329000000|2022-12-29 15:50:00|5830|5828|5825|5823|5832|5830|5824|5822|3597
1672329300000|2022-12-29 15:55:00|5826|5824|5821|5819|5828|5826|5820|5818|3611
1672329600000|2022-12-29 16:00:00|5822|5820|5820|5818|5823|5821|5817|5815|4020
1672329900000|2022-12-29 16:05:00|5822|5820|5825|5823|5825|5823|5818|5817|8809
1672330200000|2022-12-29 16:10:00|5824|5824|5824|5823|5828|5827|5824|5822|3012
1672330500000|2022-12-29 16:15:00|5823|5822|5831|5830|5831|5830|5822|5821|5288
1672330800000|2022-12-29 16:20:00|5833|5832|5831|5829|5837|5835|5831|5828|7337
1672331100000|2022-12-29 16:25:00|5832|5830|5831|5830|5834|5833|5829|5827|5195
1672387200000|2022-12-30 08:00:00|5804|5789|5818|5814|5826|5821|5798|5785|7096
1672387500000|2022-12-30 08:05:00|5820|5815|5805|5802|5820|5815|5803|5800|4707
1672387800000|2022-12-30 08:10:00|5803|5799|5803|5801|5810|5806|5796|5794|4654
1672388100000|2022-12-30 08:15:00|5804|5804|5802|5800|5814|5811|5802|5800|3204
1672388400000|2022-12-30 08:20:00|5801|5799|5804|5801|5805|5802|5797|5794|1772
1672388700000|2022-12-30 08:25:00|5803|5800|5809|5806|5811|5808|5802|5800|1858
1672389000000|2022-12-30 08:30:00|5810|5807|5808|5806|5811|5808|5801|5799|1889
1672389300000|2022-12-30 08:35:00|5810|5807|5811|5809|5816|5813|5808|5806|2517
1672389600000|2022-12-30 08:40:00|5813|5811|5814|5811|5820|5818|5811|5809|2854
1672389900000|2022-12-30 08:45:00|5815|5812|5817|5814|5818|5816|5812|5810|1084
1672390200000|2022-12-30 08:50:00|5816|5815|5823|5820|5826|5824|5815|5812|1847
1672390500000|2022-12-30 08:55:00|5822|5819|5825|5822|5826|5823|5821|5818|1727
1672390800000|2022-12-30 09:00:00|5822|5820|5813|5811|5828|5826|5812|5810|1063
1672391100000|2022-12-30 09:05:00|5816|5813|5822|5819|5823|5820|5816|5813|1598
1672391400000|2022-12-30 09:10:00|5820|5820|5841|5838|5841|5838|5820|5819|2406
1672391700000|2022-12-30 09:15:00|5842|5837|5837|5834|5843|5840|5836|5834|2096
1672392000000|2022-12-30 09:20:00|5836|5833|5830|5827|5836|5833|5826|5824|1520
1672392300000|2022-12-30 09:25:00|5828|5826|5836|5833|5836|5833|5828|5825|482
1672392600000|2022-12-30 09:30:00|5837|5834|5837|5835|5840|5838|5836|5833|1405
1672392900000|2022-12-30 09:35:00|5839|5836|5834|5831|5845|5842|5834|5831|817
1672393200000|2022-12-30 09:40:00|5838|5832|5834|5832|5838|5835|5831|5829|1449
1672393500000|2022-12-30 09:45:00|5835|5833|5826|5823|5838|5835|5826|5823|1010
1672393800000|2022-12-30 09:50:00|5830|5824|5840|5837|5840|5838|5829|5824|2065
1672394100000|2022-12-30 09:55:00|5838|5836|5835|5832|5838|5836|5829|5827|1850
1672394400000|2022-12-30 10:00:00|5834|5831|5828|5825|5838|5835|5826|5824|1998
1672394700000|2022-12-30 10:05:00|5827|5826|5827|5825|5829|5826|5817|5815|1143
1672395000000|2022-12-30 10:10:00|5826|5823|5825|5822|5826|5823|5821|5819|2033
1672395300000|2022-12-30 10:15:00|5824|5823|5822|5820|5824|5823|5818|5817|1226
1672395600000|2022-12-30 10:20:00|5823|5821|5829|5827|5830|5828|5823|5821|2755
1672395900000|2022-12-30 10:25:00|5830|5828|5826|5823|5831|5829|5825|5823|1459
1672396200000|2022-12-30 10:30:00|5825|5822|5823|5820|5826|5824|5822|5820|715
1672396500000|2022-12-30 10:35:00|5824|5821|5827|5824|5829|5827|5821|5819|2021
1672396800000|2022-12-30 10:40:00|5826|5823|5821|5818|5826|5823|5820|5817|946
1672397100000|2022-12-30 10:45:00|5822|5820|5817|5815|5822|5820|5816|5814|1005
1672397400000|2022-12-30 10:50:00|5818|5816|5816|5814|5819|5817|5814|5812|1349
1672397700000|2022-12-30 10:55:00|5815|5813|5818|5816|5818|5816|5813|5811|1302
1672398000000|2022-12-30 11:00:00|5819|5817|5815|5813|5819|5817|5812|5810|2413
1672398300000|2022-12-30 11:05:00|5814|5811|5814|5812|5817|5815|5813|5811|384
1672398600000|2022-12-30 11:10:00|5813|5813|5811|5809|5813|5813|5810|5808|862
1672398900000|2022-12-30 11:15:00|5810|5808|5811|5809|5813|5811|5809|5807|1197
1672399200000|2022-12-30 11:20:00|5808|5806|5810|5808|5811|5809|5806|5804|1318
1672399500000|2022-12-30 11:25:00|5809|5809|5811|5809|5812|5811|5809|5808|674
1672399800000|2022-12-30 11:30:00|5810|5808|5808|5806|5811|5809|5807|5805|2036
1672400100000|2022-12-30 11:35:00|5809|5808|5812|5809|5812|5810|5809|5807|561
1672400400000|2022-12-30 11:40:00|5811|5808|5800|5798|5811|5809|5800|5798|2821
1672400700000|2022-12-30 11:45:00|5799|5799|5800|5798|5803|5800|5799|5797|1117
1672401000000|2022-12-30 11:50:00|5798|5796|5799|5798|5803|5801|5797|5794|1629
1672401300000|2022-12-30 11:55:00|5798|5797|5798|5796|5800|5798|5797|5795|1956
1672401600000|2022-12-30 12:00:00|5799|5797|5801|5799|5802|5800|5799|5797|575
1672401900000|2022-12-30 12:05:00|5800|5798|5800|5798|5801|5799|5799|5797|2016
1672402200000|2022-12-30 12:10:00|5801|5799|5808|5806|5808|5806|5801|5799|1468
1672402500000|2022-12-30 12:15:00|5806|5803|5804|5803|5807|5805|5802|5801|1734
1672402800000|2022-12-30 12:20:00|5805|5804|5811|5810|5813|5812|5805|5804|2505
1672403100000|2022-12-30 12:25:00|5810|5809|5803|5801|5810|5809|5803|5801|2770
1672732800000|2023-01-03 08:00:00|5822|5818|5811|5807|5856|5846|5811|5807|9662
1672733100000|2023-01-03 08:05:00|5814|5808|5835|5829|5847|5843|5814|5808|5500
1672733400000|2023-01-03 08:10:00|5834|5830|5875|5870|5876|5871|5831|5826|7579
1672733700000|2023-01-03 08:15:00|5871|5871|5863|5860|5876|5871|5854|5850|5183
1672734000000|2023-01-03 08:20:00|5862|5859|5847|5842|5863|5861|5839|5834|4743
1672734300000|2023-01-03 08:25:00|5851|5849|5848|5846|5856|5852|5840|5836|2093
1672734600000|2023-01-03 08:30:00|5847|5845|5853|5852|5863|5859|5837|5835|5093
1672734900000|2023-01-03 08:35:00|5857|5853|5873|5872|5877|5875|5854|5851|2067
1672735200000|2023-01-03 08:40:00|5877|5873|5866|5864|5877|5873|5861|5859|3101
1672735500000|2023-01-03 08:45:00|5867|5863|5879|5877|5881|5879|5866|5863|2738
1672735800000|2023-01-03 08:50:00|5878|5876|5867|5865|5886|5883|5866|5861|2706
1672736100000|2023-01-03 08:55:00|5872|5867|5876|5874|5880|5878|5861|5857|2764
1672736400000|2023-01-03 09:00:00|5879|5875|5878|5875|5883|5881|5870|5868|2072
1672736700000|2023-01-03 09:05:00|5877|5873|5880|5878|5888|5885|5872|5870|3273
1672737000000|2023-01-03 09:10:00|5881|5879|5877|5874|5882|5879|5873|5871|3303
1672737300000|2023-01-03 09:15:00|5877|5873|5888|5885|5896|5893|5876|5873|946
1672737600000|2023-01-03 09:20:00|5887|5886|5888|5885|5896|5892|5884|5882|2137
1672737900000|2023-01-03 09:25:00|5889|5886|5888|5886|5901|5898|5887|5884|2062
1672738200000|2023-01-03 09:30:00|5889|5887|5897|5895|5907|5904|5887|5884|2161
1672738500000|2023-01-03 09:35:00|5891|5886|5886|5884|5893|5891|5882|5880|3199
1672738800000|2023-01-03 09:40:00|5888|5886|5892|5891|5894|5892|5884|5882|2401
1672739100000|2023-01-03 09:45:00|5889|5887|5900|5898|5900|5899|5889|5887|2864
1672739400000|2023-01-03 09:50:00|5897|5895|5890|5888|5899|5897|5886|5884|3536
1672739700000|2023-01-03 09:55:00|5891|5889|5895|5894|5899|5896|5889|5887|1297
1672740000000|2023-01-03 10:00:00|5894|5893|5888|5886|5895|5894|5886|5885|5690
1672740300000|2023-01-03 10:05:00|5887|5885|5887|5886|5893|5892|5885|5883|6428
1672740600000|2023-01-03 10:10:00|5888|5885|5887|5885|5891|5889|5884|5882|1923
1672740900000|2023-01-03 10:15:00|5886|5884|5884|5882|5889|5888|5878|5876|2513
1672741200000|2023-01-03 10:20:00|5883|5881|5877|5874|5886|5885|5873|5871|2156
1672741500000|2023-01-03 10:25:00|5876|5875|5888|5886|5888|5886|5876|5875|3661
1672741800000|2023-01-03 10:30:00|5887|5888|5891|5889|5895|5893|5885|5883|6227
1672742100000|2023-01-03 10:35:00|5890|5888|5887|5885|5890|5888|5883|5882|1905
1672742400000|2023-01-03 10:40:00|5884|5882|5885|5882|5895|5893|5884|5882|2234
1672742700000|2023-01-03 10:45:00|5884|5883|5886|5883|5890|5888|5884|5882|1835
1672743000000|2023-01-03 10:50:00|5885|5882|5888|5885|5889|5887|5883|5881|1258
1672743300000|2023-01-03 10:55:00|5887|5887|5885|5883|5891|5888|5882|5879|1483
1672743600000|2023-01-03 11:00:00|5884|5882|5883|5881|5887|5885|5879|5876|1251
1672743900000|2023-01-03 11:05:00|5882|5882|5878|5876|5883|5882|5876|5874|740
1672744200000|2023-01-03 11:10:00|5877|5877|5876|5874|5877|5877|5872|5870|1716
1672744500000|2023-01-03 11:15:00|5875|5873|5877|5875|5880|5879|5873|5872|2045
1672744800000|2023-01-03 11:20:00|5878|5876|5880|5878|5885|5883|5878|5876|4495
1672745100000|2023-01-03 11:25:00|5881|5879|5879|5877|5884|5882|5879|5877|2400
1672745400000|2023-01-03 11:30:00|5881|5878|5876|5873|5883|5881|5875|5873|1482
1672745700000|2023-01-03 11:35:00|5875|5872|5868|5866|5877|5874|5867|5866|1481
1672746000000|2023-01-03 11:40:00|5869|5867|5849|5845|5869|5867|5846|5842|2132
1672746300000|2023-01-03 11:45:00|5848|5844|5838|5837|5848|5844|5837|5834|2245
1672746600000|2023-01-03 11:50:00|5837|5835|5842|5839|5843|5840|5832|5830|3049
1672746900000|2023-01-03 11:55:00|5840|5837|5834|5832|5843|5841|5833|5831|2979
1672747200000|2023-01-03 12:00:00|5835|5831|5834|5831|5839|5836|5831|5829|2212
1672747500000|2023-01-03 12:05:00|5833|5832|5831|5829|5838|5836|5831|5829|5836
1672747800000|2023-01-03 12:10:00|5832|5831|5839|5838|5840|5838|5826|5823|1648
1672748100000|2023-01-03 12:15:00|5837|5835|5833|5832|5837|5835|5830|5828|1298
1672748400000|2023-01-03 12:20:00|5834|5831|5837|5835|5837|5835|5831|5829|1234
1672748700000|2023-01-03 12:25:00|5836|5832|5834|5833|5838|5836|5834|5832|1047
1672749000000|2023-01-03 12:30:00|5835|5834|5842|5841|5842|5841|5835|5834|2095
1672749300000|2023-01-03 12:35:00|5840|5839|5836|5833|5842|5840|5834|5832|1587
1672749600000|2023-01-03 12:40:00|5837|5834|5838|5837|5839|5837|5835|5833|545
1672749900000|2023-01-03 12:45:00|5840|5838|5841|5840|5841|5840|5836|5834|1010
1672750200000|2023-01-03 12:50:00|5840|5838|5831|5829|5841|5839|5827|5825|1427
1672750500000|2023-01-03 12:55:00|5832|5830|5832|5830|5832|5830|5826|5824|2100
1672750800000|2023-01-03 13:00:00|5833|5831|5834|5832|5838|5837|5830|5828|2272
1672751100000|2023-01-03 13:05:00|5832|5829|5828|5826|5834|5833|5828|5825|2460
1672751400000|2023-01-03 13:10:00|5829|5827|5834|5832|5834|5833|5829|5827|1252
1672751700000|2023-01-03 13:15:00|5833|5831|5832|5830|5835|5833|5830|5828|2305
1672752000000|2023-01-03 13:20:00|5833|5831|5839|5837|5840|5838|5833|5831|2503
1672752300000|2023-01-03 13:25:00|5841|5838|5844|5841|5848|5846|5841|5837|1355
1672752600000|2023-01-03 13:30:00|5843|5842|5832|5830|5844|5842|5830|5828|2337
1672752900000|2023-01-03 13:35:00|5831|5829|5835|5833|5836|5835|5830|5828|1491
1672753200000|2023-01-03 13:40:00|5836|5834|5830|5828|5838|5835|5826|5823|3063
1672753500000|2023-01-03 13:45:00|5831|5829|5829|5826|5832|5830|5827|5825|1964
1672753800000|2023-01-03 13:50:00|5828|5825|5822|5821|5829|5828|5820|5819|3987
1672754100000|2023-01-03 13:55:00|5823|5822|5823|5821|5824|5823|5821|5819|3486
1672754400000|2023-01-03 14:00:00|5824|5822|5831|5829|5831|5829|5821|5819|3556
1672754700000|2023-01-03 14:05:00|5832|5830|5829|5828|5833|5831|5827|5825|1832
1672755000000|2023-01-03 14:10:00|5830|5829|5819|5818|5831|5830|5819|5817|3342
1672755300000|2023-01-03 14:15:00|5821|5817|5823|5821|5828|5826|5820|5817|2874
1672755600000|2023-01-03 14:20:00|5822|5820|5821|5819|5823|5822|5815|5812|4705
1672755900000|2023-01-03 14:25:00|5820|5818|5830|5828|5830|5828|5817|5816|3113
1672756200000|2023-01-03 14:30:00|5829|5827|5849|5847|5849|5848|5819|5817|6292
1672756500000|2023-01-03 14:35:00|5850|5848|5855|5853|5862|5861|5849|5847|7783
1672756800000|2023-01-03 14:40:00|5857|5854|5863|5861|5870|5868|5856|5853|5344
1672757100000|2023-01-03 14:45:00|5864|5862|5847|5845|5864|5862|5845|5842|4180
1672757400000|2023-01-03 14:50:00|5848|5847|5853|5851|5854|5852|5844|5841|6436
1672757700000|2023-01-03 14:55:00|5854|5852|5835|5833|5855|5854|5835|5832|5521
1672758000000|2023-01-03 15:00:00|5834|5834|5835|5834|5852|5850|5834|5833|5816
1672758300000|2023-01-03 15:05:00|5836|5833|5848|5846|5848|5846|5832|5831|5628
1672758600000|2023-01-03 15:10:00|5847|5845|5831|5829|5848|5845|5829|5828|7284
1672758900000|2023-01-03 15:15:00|5830|5828|5820|5818|5837|5834|5818|5816|4115
1672759200000|2023-01-03 15:20:00|5818|5816|5818|5817|5823|5821|5814|5812|21004
1672759500000|2023-01-03 15:25:00|5817|5816|5823|5821|5824|5821|5811|5809|4296
1672759800000|2023-01-03 15:30:00|5822|5820|5825|5823|5825|5823|5815|5813|6158
1672760100000|2023-01-03 15:35:00|5824|5822|5818|5817|5825|5823|5813|5812|5211
1672760400000|2023-01-03 15:40:00|5819|5816|5832|5830|5836|5835|5818|5816|7250
1672760700000|2023-01-03 15:45:00|5831|5831|5837|5836|5841|5838|5831|5829|4271
1672761000000|2023-01-03 15:50:00|5839|5835|5850|5848|5850|5849|5836|5835|4333
1672761300000|2023-01-03 15:55:00|5851|5849|5863|5862|5863|5862|5851|5848|6213
1672761600000|2023-01-03 16:00:00|5862|5861|5861|5859|5870|5869|5861|5859|9785
1672761900000|2023-01-03 16:05:00|5862|5860|5853|5852|5862|5861|5852|5850|8437
1672762200000|2023-01-03 16:10:00|5854|5851|5852|5850|5855|5853|5849|5847|14464
1672762500000|2023-01-03 16:15:00|5851|5851|5860|5858|5860|5859|5850|5848|9992
1672762800000|2023-01-03 16:20:00|5859|5859|5854|5853|5859|5859|5850|5849|11062
1672763100000|2023-01-03 16:25:00|5855|5852|5860|5858|5860|5858|5851|5850|9505
1672819200000|2023-01-04 08:00:00|5914|5907|5907|5900|5945|5936|5907|5900|7456
1672819500000|2023-01-04 08:05:00|5905|5899|5900|5898|5914|5909|5893|5887|8434
1672819800000|2023-01-04 08:10:00|5899|5896|5882|5879|5901|5897|5880|5877|7180
1672820100000|2023-01-04 08:15:00|5878|5873|5865|5862|5881|5879|5865|5862|7934
1672820400000|2023-01-04 08:20:00|5862|5860|5871|5867|5879|5877|5850|5846|11426
1672820700000|2023-01-04 08:25:00|5870|5869|5878|5874|5890|5888|5869|5867|3942
1672821000000|2023-01-04 08:30:00|5879|5875|5873|5871|5884|5882|5873|5871|7973
1672821300000|2023-01-04 08:35:00|5874|5872|5860|5858|5874|5872|5854|5852|9292
1672821600000|2023-01-04 08:40:00|5861|5859|5877|5874|5879|5875|5855|5854|4392
1672821900000|2023-01-04 08:45:00|5874|5871|5878|5876|5884|5881|5869|5866|3569
1672822200000|2023-01-04 08:50:00|5879|5875|5881|5879|5881|5880|5871|5869|2718
1672822500000|2023-01-04 08:55:00|5882|5880|5874|5872|5889|5887|5873|5871|2359
1672822800000|2023-01-04 09:00:00|5875|5871|5855|5852|5875|5872|5853|5851|2606
1672823100000|2023-01-04 09:05:00|5854|5853|5837|5835|5854|5853|5835|5832|3166
1672823400000|2023-01-04 09:10:00|5836|5833|5840|5838|5845|5842|5835|5832|2753
1672823700000|2023-01-04 09:15:00|5839|5839|5827|5824|5843|5840|5826|5823|6782
1672824000000|2023-01-04 09:20:00|5826|5823|5822|5819|5832|5830|5819|5818|3332
1672824300000|2023-01-04 09:25:00|5821|5818|5831|5829|5836|5833|5814|5812|3296
1672824600000|2023-01-04 09:30:00|5830|5828|5859|5856|5861|5858|5830|5828|4966
1672824900000|2023-01-04 09:35:00|5858|5854|5845|5843|5858|5854|5838|5836|2796
1672825200000|2023-01-04 09:40:00|5844|5842|5852|5849|5856|5852|5843|5841|2224
1672825500000|2023-01-04 09:45:00|5851|5848|5861|5858|5863|5861|5849|5847|3757
1672825800000|2023-01-04 09:50:00|5859|5856|5865|5862|5865|5863|5857|5854|1428
1672826100000|2023-01-04 09:55:00|5862|5863|5863|5861|5869|5867|5861|5858|1628
1672826400000|2023-01-04 10:00:00|5865|5862|5863|5861|5867|5865|5861|5859|1980
1672826700000|2023-01-04 10:05:00|5864|5862|5858|5856|5866|5864|5850|5848|2722
1672827000000|2023-01-04 10:10:00|5854|5852|5852|5850|5858|5855|5845|5843|3357
1672827300000|2023-01-04 10:15:00|5853|5851|5851|5849|5858|5856|5850|5848|3092
1672827600000|2023-01-04 10:20:00|5850|5848|5856|5853|5858|5855|5847|5845|2606
1672827900000|2023-01-04 10:25:00|5855|5851|5863|5860|5864|5862|5852|5849|3364
1672828200000|2023-01-04 10:30:00|5864|5861|5858|5856|5865|5863|5854|5851|2308
1672828500000|2023-01-04 10:35:00|5859|5855|5852|5850|5862|5859|5851|5848|2597
1672828800000|2023-01-04 10:40:00|5851|5849|5860|5857|5860|5857|5850|5848|2289
1672829100000|2023-01-04 10:45:00|5859|5858|5858|5856|5863|5861|5854|5852|2757
1672829400000|2023-01-04 10:50:00|5857|5855|5859|5857|5860|5858|5850|5849|2220
1672829700000|2023-01-04 10:55:00|5858|5856|5858|5856|5859|5857|5855|5853|1895
1672830000000|2023-01-04 11:00:00|5857|5855|5858|5856|5860|5859|5854|5852|1902
1672830300000|2023-01-04 11:05:00|5857|5857|5854|5852|5859|5857|5850|5849|2657
1672830600000|2023-01-04 11:10:00|5856|5854|5849|5848|5856|5854|5848|5847|2410
1672830900000|2023-01-04 11:15:00|5850|5849|5852|5850|5857|5855|5849|5847|3774
1672831200000|2023-01-04 11:20:00|5851|5849|5838|5836|5851|5849|5838|5836|1933
1672831500000|2023-01-04 11:25:00|5839|5837|5839|5838|5846|5843|5838|5836|4684
1672831800000|2023-01-04 11:30:00|5838|5837|5836|5834|5838|5838|5831|5829|3721
1672832100000|2023-01-04 11:35:00|5837|5835|5830|5828|5841|5839|5828|5826|2149
1672832400000|2023-01-04 11:40:00|5832|5831|5829|5828|5835|5833|5828|5826|2325
1672832700000|2023-01-04 11:45:00|5830|5827|5825|5823|5830|5828|5822|5820|2223
1672833000000|2023-01-04 11:50:00|5824|5822|5830|5829|5835|5833|5822|5821|3036
1672833300000|2023-01-04 11:55:00|5829|5828|5823|5821|5835|5833|5823|5821|2551
1672833600000|2023-01-04 12:00:00|5824|5822|5821|5820|5830|5829|5818|5817|2689
1672833900000|2023-01-04 12:05:00|5820|5819|5820|5819|5831|5829|5819|5818|3802
1672834200000|2023-01-04 12:10:00|5819|5818|5824|5822|5829|5827|5819|5817|3312
1672834500000|2023-01-04 12:15:00|5823|5821|5819|5817|5825|5823|5818|5816|1918
1672834800000|2023-01-04 12:20:00|5820|5819|5816|5815|5820|5819|5815|5813|5789
1672835100000|2023-01-04 12:25:00|5815|5814|5813|5812|5820|5819|5811|5810|6007
1672835400000|2023-01-04 12:30:00|5814|5811|5805|5804|5815|5814|5803|5801|2208
1672835700000|2023-01-04 12:35:00|5804|5803|5796|5795|5806|5804|5793|5791|2901
1672836000000|2023-01-04 12:40:00|5797|5793|5801|5800|5805|5803|5794|5792|2620
1672836300000|2023-01-04 12:45:00|5800|5799|5811|5810|5815|5813|5796|5795|4125
1672836600000|2023-01-04 12:50:00|5810|5809|5813|5812|5814|5812|5806|5805|3189
1672836900000|2023-01-04 12:55:00|5812|5811|5817|5816|5817|5816|5812|5810|1713
1672837200000|2023-01-04 13:00:00|5816|5815|5819|5817|5822|5820|5812|5810|2912
1672837500000|2023-01-04 13:05:00|5818|5818|5823|5821|5824|5822|5817|5816|2300
1672837800000|2023-01-04 13:10:00|5822|5822|5826|5824|5829|5827|5818|5816|1752
1672838100000|2023-01-04 13:15:00|5824|5823|5831|5829|5832|5830|5820|5818|2050
1672838400000|2023-01-04 13:20:00|5832|5830|5841|5840|5842|5840|5830|5829|2112
1672838700000|2023-01-04 13:25:00|5842|5841|5838|5836|5843|5841|5835|5834|3163
1672839000000|2023-01-04 13:30:00|5837|5837|5831|5829|5842|5841|5831|5829|3645
1672839300000|2023-01-04 13:35:00|5829|5828|5832|5831|5837|5835|5829|5827|2512
1672839600000|2023-01-04 13:40:00|5831|5830|5839|5838|5840|5838|5830|5829|3466
1672839900000|2023-01-04 13:45:00|5840|5839|5857|5854|5862|5861|5840|5839|3980
1672840200000|2023-01-04 13:50:00|5856|5853|5863|5860|5864|5861|5854|5851|2349
1672840500000|2023-01-04 13:55:00|5862|5859|5874|5871|5874|5871|5858|5856|3386
1672840800000|2023-01-04 14:00:00|5875|5872|5860|5858|5878|5875|5858|5856|5089
1672841100000|2023-01-04 14:05:00|5859|5859|5860|5857|5865|5863|5857|5855|2137
1672841400000|2023-01-04 14:10:00|5861|5858|5860|5858|5862|5860|5859|5856|1952
1672841700000|2023-01-04 14:15:00|5862|5860|5850|5847|5865|5863|5850|5847|2469
1672842000000|2023-01-04 14:20:00|5849|5848|5848|5847|5851|5849|5845|5844|3439
1672842300000|2023-01-04 14:25:00|5847|5845|5853|5852|5859|5857|5847|5845|4336
1672842600000|2023-01-04 14:30:00|5854|5851|5845|5843|5862|5861|5845|5843|9068
1672842900000|2023-01-04 14:35:00|5846|5844|5855|5852|5862|5861|5844|5842|6894
1672843200000|2023-01-04 14:40:00|5856|5853|5850|5849|5862|5861|5850|5848|4560
1672843500000|2023-01-04 14:45:00|5851|5850|5836|5835|5856|5855|5830|5828|3518
1672843800000|2023-01-04 14:50:00|5835|5834|5832|5830|5840|5838|5827|5825|1788
1672844100000|2023-01-04 14:55:00|5830|5827|5839|5835|5839|5836|5829|5827|1488
1672844400000|2023-01-04 15:00:00|5836|5832|5838|5836|5856|5854|5828|5826|5875
1672844700000|2023-01-04 15:05:00|5839|5835|5825|5822|5840|5839|5820|5818|3076
1672845000000|2023-01-04 15:10:00|5824|5820|5823|5821|5828|5825|5817|5815|3498
1672845300000|2023-01-04 15:15:00|5821|5819|5823|5822|5836|5833|5820|5818|4777
1672845600000|2023-01-04 15:20:00|5822|5821|5824|5823|5829|5826|5821|5819|3501
1672845900000|2023-01-04 15:25:00|5823|5822|5840|5838|5840|5838|5823|5822|2678
1672846200000|2023-01-04 15:30:00|5841|5840|5841|5839|5844|5842|5838|5835|3840
1672846500000|2023-01-04 15:35:00|5840|5840|5848|5846|5850|5847|5839|5838|5047
1672846800000|2023-01-04 15:40:00|5849|5847|5840|5837|5850|5849|5839|5837|2938
1672847100000|2023-01-04 15:45:00|5839|5838|5838|5837|5842|5840|5833|5832|6059
1672847400000|2023-01-04 15:50:00|5836|5836|5842|5840|5842|5840|5834|5832|5083
1672847700000|2023-01-04 15:55:00|5843|5841|5856|5853|5857|5855|5843|5840|6480
1672848000000|2023-01-04 16:00:00|5855|5854|5856|5855|5861|5860|5855|5854|4108
1672848300000|2023-01-04 16:05:00|5855|5854|5856|5854|5858|5857|5852|5850|4574
1672848600000|2023-01-04 16:10:00|5858|5856|5855|5854|5859|5857|5848|5845|4740
1672848900000|2023-01-04 16:15:00|5856|5853|5845|5842|5860|5858|5844|5842|7965
1672849200000|2023-01-04 16:20:00|5844|5843|5845|5844|5851|5849|5843|5841|3353
1672849500000|2023-01-04 16:25:00|5847|5845|5850|5848|5851|5849|5843|5841|5575
1672905600000|2023-01-05 08:00:00|5874|5863|5860|5853|5886|5880|5856|5846|31581
1672905900000|2023-01-05 08:05:00|5856|5848|5850|5847|5857|5854|5840|5836|2926
1672906200000|2023-01-05 08:10:00|5852|5846|5872|5870|5873|5870|5849|5846|2642
1672906500000|2023-01-05 08:15:00|5871|5869|5880|5878|5883|5880|5869|5868|5267
1672906800000|2023-01-05 08:20:00|5881|5879|5895|5892|5897|5895|5881|5879|3698
1672907100000|2023-01-05 08:25:00|5896|5893|5896|5893|5906|5904|5893|5890|2231
1672907400000|2023-01-05 08:30:00|5897|5895|5911|5908|5911|5908|5894|5891|5547
1672907700000|2023-01-05 08:35:00|5913|5910|5900|5898|5919|5916|5899|5896|4176
1672908000000|2023-01-05 08:40:00|5902|5900|5895|5891|5909|5907|5887|5884|1922
1672908300000|2023-01-05 08:45:00|5894|5890|5883|5881|5895|5892|5879|5877|1809
1672908600000|2023-01-05 08:50:00|5887|5885|5906|5903|5907|5904|5887|5885|5661
1672908900000|2023-01-05 08:55:00|5910|5904|5916|5914|5917|5914|5908|5904|3509
1672909200000|2023-01-05 09:00:00|5917|5915|5925|5923|5928|5926|5917|5914|5766
1672909500000|2023-01-05 09:05:00|5926|5922|5928|5925|5930|5928|5919|5917|3955
1672909800000|2023-01-05 09:10:00|5930|5928|5938|5936|5942|5940|5930|5928|2376
1672910100000|2023-01-05 09:15:00|5939|5937|5951|5948|5957|5955|5938|5937|6008
1672910400000|2023-01-05 09:20:00|5952|5949|5965|5963|5968|5966|5952|5949|4973
1672910700000|2023-01-05 09:25:00|5963|5964|5960|5959|5963|5964|5955|5952|5625
1672911000000|2023-01-05 09:30:00|5959|5958|5958|5956|5964|5961|5955|5953|4532
1672911300000|2023-01-05 09:35:00|5956|5954|5965|5962|5966|5965|5956|5954|5827
1672911600000|2023-01-05 09:40:00|5964|5963|5953|5951|5970|5968|5953|5951|6220
1672911900000|2023-01-05 09:45:00|5955|5953|5957|5954|5961|5958|5948|5945|2624
1672912200000|2023-01-05 09:50:00|5956|5955|5959|5957|5965|5963|5951|5950|10613
1672912500000|2023-01-05 09:55:00|5956|5954|5954|5952|5959|5957|5952|5950|2603
1672912800000|2023-01-05 10:00:00|5955|5953|5957|5955|5961|5959|5955|5953|5704
1672913100000|2023-01-05 10:05:00|5956|5954|5949|5947|5957|5954|5943|5940|2566
1672913400000|2023-01-05 10:10:00|5948|5946|5942|5940|5956|5953|5942|5940|2973
1672913700000|2023-01-05 10:15:00|5944|5942|5952|5949|5952|5950|5944|5941|4110
1672914000000|2023-01-05 10:20:00|5953|5950|5946|5944|5954|5953|5944|5942|5471
1672914300000|2023-01-05 10:25:00|5947|5945|5946|5944|5957|5956|5945|5943|3399
1672914600000|2023-01-05 10:30:00|5947|5945|5943|5940|5948|5946|5939|5937|6661
1672914900000|2023-01-05 10:35:00|5942|5937|5940|5938|5942|5940|5936|5934|3380
1672915200000|2023-01-05 10:40:00|5941|5939|5941|5938|5943|5941|5939|5936|3562
1672915500000|2023-01-05 10:45:00|5940|5937|5948|5945|5948|5946|5935|5934|2633
1672915800000|2023-01-05 10:50:00|5949|5947|5956|5955|5958|5955|5949|5946|2779
1672916100000|2023-01-05 10:55:00|5955|5954|5958|5956|5960|5958|5953|5951|2735
1672916400000|2023-01-05 11:00:00|5959|5957|5954|5952|5960|5958|5950|5947|3041
1672916700000|2023-01-05 11:05:00|5953|5950|5950|5948|5956|5954|5949|5947|3052
1672917000000|2023-01-05 11:10:00|5951|5949|5957|5956|5961|5959|5951|5949|6158
1672917300000|2023-01-05 11:15:00|5958|5957|5971|5968|5972|5971|5958|5956|4911
1672917600000|2023-01-05 11:20:00|5969|5969|5957|5956|5971|5969|5955|5953|2713
1672917900000|2023-01-05 11:25:00|5956|5955|5955|5953|5957|5955|5951|5949|1586
1672918200000|2023-01-05 11:30:00|5951|5949|5947|5945|5955|5953|5947|5945|3574
1672918500000|2023-01-05 11:35:00|5946|5943|5951|5949|5952|5951|5946|5943|1640
1672918800000|2023-01-05 11:40:00|5949|5947|5949|5947|5949|5948|5946|5943|3705
1672919100000|2023-01-05 11:45:00|5951|5948|5947|5945|5956|5954|5947|5945|2676
1672919400000|2023-01-05 11:50:00|5948|5946|5951|5949|5952|5949|5945|5943|1839
1672919700000|2023-01-05 11:55:00|5949|5947|5940|5938|5949|5947|5940|5938|2278
1672920000000|2023-01-05 12:00:00|5939|5937|5944|5942|5944|5942|5939|5937|1763
1672920300000|2023-01-05 12:05:00|5945|5943|5945|5943|5947|5945|5941|5939|4242
1672920600000|2023-01-05 12:10:00|5946|5944|5942|5940|5946|5945|5941|5939|1628
1672920900000|2023-01-05 12:15:00|5944|5942|5948|5946|5950|5948|5943|5941|2203
1672921200000|2023-01-05 12:20:00|5947|5945|5948|5946|5951|5950|5944|5943|2887
1672921500000|2023-01-05 12:25:00|5946|5944|5948|5946|5949|5947|5945|5943|2027
1672921800000|2023-01-05 12:30:00|5947|5945|5949|5947|5949|5947|5947|5945|1782
1672922100000|2023-01-05 12:35:00|5951|5948|5967|5965|5967|5965|5951|5948|15371
1672922400000|2023-01-05 12:40:00|5968|5966|5967|5965|5975|5974|5967|5964|2691
1672922700000|2023-01-05 12:45:00|5966|5964|5965|5962|5968|5966|5957|5955|1482
1672923000000|2023-01-05 12:50:00|5964|5963|5964|5962|5967|5965|5961|5959|1430
1672923300000|2023-01-05 12:55:00|5963|5961|5954|5952|5963|5961|5954|5951|2619
1672923600000|2023-01-05 13:00:00|5956|5953|5958|5956|5962|5959|5954|5952|3572
1672923900000|2023-01-05 13:05:00|5957|5955|5950|5947|5957|5955|5950|5947|1074
1672924200000|2023-01-05 13:10:00|5951|5948|5951|5949|5953|5951|5947|5945|3012
1672924500000|2023-01-05 13:15:00|5956|5950|5947|5944|5959|5956|5937|5935|5152
1672924800000|2023-01-05 13:20:00|5948|5945|5959|5957|5962|5960|5948|5945|2529
1672925100000|2023-01-05 13:25:00|5960|5958|5948|5945|5961|5959|5948|5945|2513
1672925400000|2023-01-05 13:30:00|5947|5942|5938|5934|5949|5943|5922|5919|6973
1672925700000|2023-01-05 13:35:00|5937|5933|5920|5917|5937|5933|5917|5914|6880
1672926000000|2023-01-05 13:40:00|5919|5916|5921|5919|5930|5928|5917|5915|3492
1672926300000|2023-01-05 13:45:00|5923|5921|5929|5926|5933|5930|5921|5919|2059
1672926600000|2023-01-05 13:50:00|5928|5925|5917|5914|5931|5928|5917|5914|1603
1672926900000|2023-01-05 13:55:00|5919|5915|5924|5923|5924|5923|5917|5914|2538
1672927200000|2023-01-05 14:00:00|5922|5922|5920|5917|5923|5922|5915|5914|1744
1672927500000|2023-01-05 14:05:00|5921|5919|5927|5924|5933|5931|5921|5919|1678
1672927800000|2023-01-05 14:10:00|5928|5926|5936|5934|5936|5934|5922|5920|1290
1672928100000|2023-01-05 14:15:00|5932|5933|5937|5934|5938|5936|5927|5925|1320
1672928400000|2023-01-05 14:20:00|5935|5933|5927|5925|5938|5937|5927|5925|890
1672928700000|2023-01-05 14:25:00|5926|5924|5925|5923|5927|5924|5922|5920|2441
1672929000000|2023-01-05 14:30:00|5924|5921|5908|5906|5931|5928|5895|5893|6588
1672929300000|2023-01-05 14:35:00|5909|5907|5916|5914|5920|5918|5901|5899|5171
1672929600000|2023-01-05 14:40:00|5915|5913|5915|5912|5917|5915|5905|5903|7795
1672929900000|2023-01-05 14:45:00|5912|5910|5914|5912|5932|5929|5912|5908|4049
1672930200000|2023-01-05 14:50:00|5912|5911|5922|5920|5928|5927|5912|5909|2355
1672930500000|2023-01-05 14:55:00|5921|5918|5926|5924|5927|5926|5915|5913|2969
1672930800000|2023-01-05 15:00:00|5925|5923|5912|5910|5926|5924|5909|5907|4149
1672931100000|2023-01-05 15:05:00|5911|5909|5928|5926|5937|5935|5908|5905|6371
1672931400000|2023-01-05 15:10:00|5929|5927|5936|5933|5948|5945|5925|5922|2794
1672931700000|2023-01-05 15:15:00|5935|5932|5926|5924|5935|5932|5921|5919|6012
1672932000000|2023-01-05 15:20:00|5925|5923|5924|5922|5927|5926|5919|5917|4081
1672932300000|2023-01-05 15:25:00|5923|5921|5927|5925|5932|5929|5923|5921|3239
1672932600000|2023-01-05 15:30:00|5926|5924|5920|5918|5929|5928|5920|5918|3942
1672932900000|2023-01-05 15:35:00|5919|5919|5930|5928|5932|5929|5919|5917|4059
1672933200000|2023-01-05 15:40:00|5929|5926|5931|5929|5935|5933|5926|5924|3801
1672933500000|2023-01-05 15:45:00|5932|5930|5931|5929|5936|5934|5929|5927|3887
1672933800000|2023-01-05 15:50:00|5930|5930|5925|5923|5935|5933|5924|5922|3916
1672934100000|2023-01-05 15:55:00|5924|5922|5932|5930|5933|5930|5924|5922|2288
1672934400000|2023-01-05 16:00:00|5931|5929|5936|5934|5938|5936|5929|5926|4003
1672934700000|2023-01-05 16:05:00|5935|5935|5935|5933|5938|5936|5928|5926|4505
1672935000000|2023-01-05 16:10:00|5936|5934|5944|5942|5946|5944|5936|5934|4416
1672935300000|2023-01-05 16:15:00|5943|5941|5935|5934|5947|5945|5935|5933|2642
1672935600000|2023-01-05 16:20:00|5934|5933|5930|5929|5937|5936|5930|5928|3734
1672935900000|2023-01-05 16:25:00|5929|5928|5933|5932|5937|5934|5926|5924|5437
1672992000000|2023-01-06 08:00:00|5996|5995|6015|6011|6023|6019|5996|5992|10102
1672992300000|2023-01-06 08:05:00|6027|6021|6017|6011|6046|6043|6017|6011|12787
1672992600000|2023-01-06 08:10:00|6016|6012|6026|6023|6035|6030|6016|6012|6656
1672992900000|2023-01-06 08:15:00|6025|6022|6016|6013|6025|6023|6012|6008|7032
1672993200000|2023-01-06 08:20:00|6015|6015|6014|6011|6024|6021|6011|6009|4850
1672993500000|2023-01-06 08:25:00|6013|6012|6017|6014|6019|6018|6012|6008|4808
1672993800000|2023-01-06 08:30:00|6019|6015|6031|6029|6033|6031|6017|6015|4862
1672994100000|2023-01-06 08:35:00|6032|6031|6037|6036|6040|6038|6032|6030|5129
1672994400000|2023-01-06 08:40:00|6040|6038|6042|6040|6047|6046|6040|6037|4513
1672994700000|2023-01-06 08:45:00|6043|6041|6044|6042|6047|6046|6040|6037|4211
1672995000000|2023-01-06 08:50:00|6043|6041|6042|6040|6045|6043|6040|6038|3068
1672995300000|2023-01-06 08:55:00|6040|6041|6042|6040|6042|6041|6040|6038|1592
1672995600000|2023-01-06 09:00:00|6041|6041|6046|6044|6046|6044|6039|6037|3288
1672995900000|2023-01-06 09:05:00|6044|6042|6030|6027|6044|6043|6030|6027|4645
1672996200000|2023-01-06 09:10:00|6029|6026|6024|6021|6029|6026|6017|6014|2962
1672996500000|2023-01-06 09:15:00|6023|6023|6030|6027|6034|6031|6023|6021|3895
1672996800000|2023-01-06 09:20:00|6029|6026|6025|6023|6029|6028|6025|6022|3071
1672997100000|2023-01-06 09:25:00|6024|6022|6019|6017|6024|6022|6019|6016|1159
1672997400000|2023-01-06 09:30:00|6016|6014|6028|6026|6029|6026|6016|6014|1642
1672997700000|2023-01-06 09:35:00|6027|6025|6024|6023|6028|6025|6023|6020|2024
1672998000000|2023-01-06 09:40:00|6025|6024|6028|6026|6031|6028|6024|6021|1240
1672998300000|2023-01-06 09:45:00|6027|6025|6023|6020|6028|6025|6021|6019|970
1672998600000|2023-01-06 09:50:00|6022|6021|6030|6028|6030|6028|6021|6019|1085
1672998900000|2023-01-06 09:55:00|6029|6029|6028|6026|6030|6029|6027|6025|1895
1672999200000|2023-01-06 10:00:00|6027|6025|6048|6046|6048|6046|6027|6025|2216
1672999500000|2023-01-06 10:05:00|6049|6045|6050|6048|6057|6055|6048|6045|3825
1672999800000|2023-01-06 10:10:00|6048|6049|6047|6045|6050|6049|6045|6042|2649
1673000100000|2023-01-06 10:15:00|6048|6046|6048|6046|6050|6049|6046|6044|2205
1673000400000|2023-01-06 10:20:00|6050|6047|6050|6048|6055|6053|6050|6046|2200
1673000700000|2023-01-06 10:25:00|6049|6047|6051|6050|6052|6050|6048|6046|940
1673001000000|2023-01-06 10:30:00|6053|6049|6054|6051|6058|6056|6050|6048|1987
1673001300000|2023-01-06 10:35:00|6053|6052|6059|6058|6059|6058|6052|6050|2814
1673001600000|2023-01-06 10:40:00|6060|6057|6058|6055|6064|6061|6058|6055|1967
1673001900000|2023-01-06 10:45:00|6057|6056|6050|6048|6057|6056|6050|6048|638
1673002200000|2023-01-06 10:50:00|6049|6047|6054|6053|6054|6053|6045|6044|1264
1673002500000|2023-01-06 10:55:00|6053|6051|6048|6045|6055|6053|6046|6044|1794
1673002800000|2023-01-06 11:00:00|6047|6044|6062|6060|6063|6062|6047|6044|2473
1673003100000|2023-01-06 11:05:00|6061|6059|6065|6063|6069|6068|6061|6058|8061
1673003400000|2023-01-06 11:10:00|6067|6064|6060|6058|6067|6065|6059|6057|2324
1673003700000|2023-01-06 11:15:00|6061|6059|6063|6061|6064|6063|6060|6058|2880
1673004000000|2023-01-06 11:20:00|6062|6059|6060|6059|6062|6059|6057|6055|2730
1673004300000|2023-01-06 11:25:00|6061|6058|6056|6054|6061|6059|6050|6048|2040
1673004600000|2023-01-06 11:30:00|6057|6055|6051|6049|6057|6055|6048|6046|1260
1673004900000|2023-01-06 11:35:00|6052|6050|6043|6041|6052|6050|6042|6040|1619
1673005200000|2023-01-06 11:40:00|6042|6040|6038|6036|6044|6042|6037|6035|1808
1673005500000|2023-01-06 11:45:00|6037|6033|6035|6033|6037|6034|6029|6028|2792
1673005800000|2023-01-06 11:50:00|6034|6032|6036|6034|6038|6036|6034|6032|6969
1673006100000|2023-01-06 11:55:00|6035|6033|6037|6034|6043|6041|6035|6033|11859
1673006400000|2023-01-06 12:00:00|6038|6035|6039|6037|6043|6041|6036|6033|877
1673006700000|2023-01-06 12:05:00|6038|6035|6039|6037|6039|6037|6038|6035|895
1673007000000|2023-01-06 12:10:00|6038|6038|6040|6039|6042|6040|6038|6035|2666
1673007300000|2023-01-06 12:15:00|6042|6040|6039|6037|6042|6040|6037|6034|103833
1673007600000|2023-01-06 12:20:00|6040|6038|6041|6039|6041|6039|6038|6037|1782
1673007900000|2023-01-06 12:25:00|6042|6040|6042|6040|6048|6047|6042|6040|2652
1673008200000|2023-01-06 12:30:00|6044|6041|6044|6041|6047|6044|6043|6040|1412
1673008500000|2023-01-06 12:35:00|6043|6042|6044|6041|6044|6043|6040|6038|1108
1673008800000|2023-01-06 12:40:00|6042|6039|6044|6042|6047|6044|6037|6035|5789
1673009100000|2023-01-06 12:45:00|6043|6041|6041|6038|6046|6044|6040|6038|1877
1673009400000|2023-01-06 12:50:00|6042|6039|6046|6044|6047|6044|6042|6039|1260
1673009700000|2023-01-06 12:55:00|6045|6042|6049|6047|6049|6048|6044|6042|6117
1673010000000|2023-01-06 13:00:00|6048|6048|6046|6043|6054|6052|6045|6043|8124
1673010300000|2023-01-06 13:05:00|6045|6042|6047|6045|6054|6051|6043|6040|1311
1673010600000|2023-01-06 13:10:00|6049|6047|6032|6030|6049|6047|6024|6021|4984
1673010900000|2023-01-06 13:15:00|6031|6029|6034|6031|6038|6037|6031|6029|2591
1673011200000|2023-01-06 13:20:00|6037|6032|6036|6034|6037|6035|6027|6026|3581
1673011500000|2023-01-06 13:25:00|6035|6032|6030|6026|6039|6037|6026|6018|4207
1673011800000|2023-01-06 13:30:00|6028|6025|6035|6034|6069|6060|6027|6025|7960
1673012100000|2023-01-06 13:35:00|6038|6033|6025|6023|6040|6038|6025|6023|9065
1673012400000|2023-01-06 13:40:00|6028|6024|6029|6027|6034|6032|6024|6022|7702
1673012700000|2023-01-06 13:45:00|6031|6029|6032|6030|6046|6043|6031|6029|4286
1673013000000|2023-01-06 13:50:00|6037|6034|6049|6046|6055|6053|6035|6032|3815
1673013300000|2023-01-06 13:55:00|6048|6049|6050|6048|6054|6051|6045|6042|3046
1673013600000|2023-01-06 14:00:00|6049|6047|6046|6044|6050|6048|6043|6040|2506
1673013900000|2023-01-06 14:05:00|6047|6046|6042|6040|6050|6048|6039|6037|1440
1673014200000|2023-01-06 14:10:00|6043|6041|6047|6046|6049|6047|6041|6039|1337
1673014500000|2023-01-06 14:15:00|6046|6045|6044|6041|6048|6046|6044|6041|971
1673014800000|2023-01-06 14:20:00|6045|6042|6034|6031|6048|6045|6033|6030|1525
1673015100000|2023-01-06 14:25:00|6035|6032|6035|6032|6039|6036|6031|6030|1945
1673015400000|2023-01-06 14:30:00|6034|6033|6045|6043|6045|6044|6027|6025|4967
1673015700000|2023-01-06 14:35:00|6048|6046|6052|6050|6053|6051|6045|6042|5040
1673016000000|2023-01-06 14:40:00|6051|6049|6036|6034|6054|6052|6032|6030|3489
1673016300000|2023-01-06 14:45:00|6035|6033|6030|6027|6035|6033|6021|6018|4927
1673016600000|2023-01-06 14:50:00|6029|6028|6039|6036|6043|6041|6028|6027|5413
1673016900000|2023-01-06 14:55:00|6038|6035|6039|6035|6046|6043|6036|6034|2269
1673017200000|2023-01-06 15:00:00|6043|6039|6046|6043|6052|6050|6040|6029|5048
1673017500000|2023-01-06 15:05:00|6045|6042|6049|6047|6052|6050|6041|6039|3692
1673017800000|2023-01-06 15:10:00|6050|6048|6048|6046|6053|6051|6044|6042|5685
1673018100000|2023-01-06 15:15:00|6050|6048|6050|6047|6053|6051|6046|6044|6068
1673018400000|2023-01-06 15:20:00|6049|6046|6050|6049|6051|6049|6047|6045|1966
1673018700000|2023-01-06 15:25:00|6049|6048|6052|6051|6054|6053|6049|6048|2548
1673019000000|2023-01-06 15:30:00|6054|6052|6057|6056|6059|6058|6053|6051|3777
1673019300000|2023-01-06 15:35:00|6056|6055|6060|6058|6063|6061|6054|6052|4815
1673019600000|2023-01-06 15:40:00|6059|6059|6052|6051|6060|6059|6050|6049|2618
1673019900000|2023-01-06 15:45:00|6051|6050|6055|6053|6058|6055|6049|6047|3801
1673020200000|2023-01-06 15:50:00|6056|6054|6053|6051|6060|6058|6053|6051|4464
1673020500000|2023-01-06 15:55:00|6052|6050|6054|6053|6057|6055|6048|6046|6783
1673020800000|2023-01-06 16:00:00|6055|6054|6056|6054|6059|6057|6052|6050|3054
1673021100000|2023-01-06 16:05:00|6055|6053|6053|6052|6059|6057|6052|6050|2547
1673021400000|2023-01-06 16:10:00|6054|6053|6054|6053|6055|6054|6051|6049|3903
1673021700000|2023-01-06 16:15:00|6055|6054|6056|6054|6056|6055|6053|6052|6140
1673022000000|2023-01-06 16:20:00|6055|6055|6052|6051|6056|6055|6051|6049|4303
1673022300000|2023-01-06 16:25:00|6053|6050|6060|6058|6060|6058|6049|6048|9229
1673251200000|2023-01-09 08:00:00|6080|6077|6081|6072|6088|6086|6052|6047|13948
1673251500000|2023-01-09 08:05:00|6086|6080|6084|6081|6088|6083|6068|6061|5546
1673251800000|2023-01-09 08:10:00|6082|6079|6106|6104|6113|6110|6072|6069|8943
1673252100000|2023-01-09 08:15:00|6108|6105|6102|6100|6125|6121|6099|6096|7851
1673252400000|2023-01-09 08:20:00|6103|6099|6103|6100|6107|6102|6092|6089|6698
1673252700000|2023-01-09 08:25:00|6102|6099|6085|6081|6102|6099|6082|6079|2927
1673253000000|2023-01-09 08:30:00|6086|6082|6084|6081|6094|6093|6083|6081|3891
1673253300000|2023-01-09 08:35:00|6083|6078|6085|6082|6098|6096|6081|6078|3007
1673253600000|2023-01-09 08:40:00|6086|6081|6090|6088|6090|6088|6074|6072|2748
1673253900000|2023-01-09 08:45:00|6092|6089|6088|6085|6099|6096|6080|6078|3305
1673254200000|2023-01-09 08:50:00|6086|6084|6072|6069|6087|6084|6070|6068|2872
1673254500000|2023-01-09 08:55:00|6071|6070|6068|6066|6074|6071|6068|6066|1031
1673254800000|2023-01-09 09:00:00|6067|6067|6062|6059|6073|6071|6061|6059|4670
1673255100000|2023-01-09 09:05:00|6061|6058|6065|6063|6065|6063|6055|6053|4173
1673255400000|2023-01-09 09:10:00|6064|6061|6068|6066|6075|6072|6062|6061|1759
1673255700000|2023-01-09 09:15:00|6069|6067|6083|6080|6087|6084|6068|6065|2173
1673256000000|2023-01-09 09:20:00|6084|6083|6095|6091|6097|6094|6083|6080|1225
1673256300000|2023-01-09 09:25:00|6094|6092|6088|6085|6096|6092|6084|6081|4565
1673256600000|2023-01-09 09:30:00|6087|6084|6093|6090|6093|6090|6083|6081|2270
1673256900000|2023-01-09 09:35:00|6092|6089|6090|6088|6092|6089|6087|6084|1151
1673257200000|2023-01-09 09:40:00|6091|6089|6086|6083|6091|6089|6076|6074|2576
1673257500000|2023-01-09 09:45:00|6085|6084|6085|6083|6086|6084|6080|6078|2467
1673257800000|2023-01-09 09:50:00|6087|6084|6089|6087|6094|6092|6085|6084|2226
1673258100000|2023-01-09 09:55:00|6087|6085|6081|6078|6087|6085|6071|6069|2730
1673258400000|2023-01-09 10:00:00|6083|6079|6076|6074|6086|6083|6075|6073|1647
1673258700000|2023-01-09 10:05:00|6075|6073|6064|6062|6076|6074|6064|6062|1411
1673259000000|2023-01-09 10:10:00|6066|6063|6063|6060|6068|6066|6058|6056|5323
1673259300000|2023-01-09 10:15:00|6062|6059|6075|6073|6075|6073|6061|6059|1407
1673259600000|2023-01-09 10:20:00|6076|6071|6069|6066|6076|6072|6068|6065|1001
1673259900000|2023-01-09 10:25:00|6068|6067|6066|6063|6071|6069|6063|6060|1932
1673260200000|2023-01-09 10:30:00|6065|6064|6068|6065|6071|6069|6065|6062|1318
1673260500000|2023-01-09 10:35:00|6069|6066|6063|6061|6072|6069|6062|6061|1340
1673260800000|2023-01-09 10:40:00|6064|6060|6076|6075|6077|6075|6059|6057|2303
1673261100000|2023-01-09 10:45:00|6078|6076|6085|6082|6087|6084|6074|6073|1930
1673261400000|2023-01-09 10:50:00|6084|6080|6086|6083|6091|6089|6082|6080|3612
1673261700000|2023-01-09 10:55:00|6085|6084|6085|6083|6092|6089|6081|6079|3796
1673262000000|2023-01-09 11:00:00|6086|6082|6078|6076|6086|6082|6076|6074|1925
1673262300000|2023-01-09 11:05:00|6077|6075|6075|6073|6077|6075|6072|6071|3849
1673262600000|2023-01-09 11:10:00|6073|6071|6079|6077|6085|6083|6070|6069|6552
1673262900000|2023-01-09 11:15:00|6078|6076|6075|6073|6078|6076|6069|6067|2952
1673263200000|2023-01-09 11:20:00|6078|6075|6071|6069|6078|6075|6069|6067|1488
1673263500000|2023-01-09 11:25:00|6072|6070|6066|6064|6076|6074|6066|6064|3807
1673263800000|2023-01-09 11:30:00|6064|6063|6061|6060|6066|6064|6059|6058|2958
1673264100000|2023-01-09 11:35:00|6060|6059|6051|6049|6060|6059|6049|6047|2729
1673264400000|2023-01-09 11:40:00|6050|6047|6058|6056|6059|6057|6047|6045|11349
1673264700000|2023-01-09 11:45:00|6059|6057|6054|6052|6063|6061|6053|6051|2310
1673265000000|2023-01-09 11:50:00|6055|6051|6054|6052|6056|6054|6050|6048|2269
1673265300000|2023-01-09 11:55:00|6053|6053|6056|6054|6057|6055|6053|6051|1574
1673265600000|2023-01-09 12:00:00|6057|6055|6051|6048|6057|6055|6049|6048|3675
1673265900000|2023-01-09 12:05:00|6050|6046|6043|6041|6050|6048|6042|6041|55486
1673266200000|2023-01-09 12:10:00|6042|6040|6049|6047|6049|6047|6031|6030|4636
1673266500000|2023-01-09 12:15:00|6047|6044|6040|6037|6049|6046|6038|6036|5753
1673266800000|2023-01-09 12:20:00|6041|6038|6043|6040|6045|6043|6038|6037|2836
1673267100000|2023-01-09 12:25:00|6042|6039|6045|6042|6046|6044|6038|6036|5052
1673267400000|2023-01-09 12:30:00|6046|6043|6047|6045|6049|6047|6044|6042|1546
1673267700000|2023-01-09 12:35:00|6045|6044|6047|6044|6049|6046|6044|6042|2680
1673268000000|2023-01-09 12:40:00|6045|6043|6040|6039|6045|6043|6036|6034|2433
1673268300000|2023-01-09 12:45:00|6041|6038|6044|6041|6047|6045|6039|6036|3261
1673268600000|2023-01-09 12:50:00|6043|6039|6041|6038|6043|6040|6036|6034|3392
1673268900000|2023-01-09 12:55:00|6040|6039|6039|6037|6043|6041|6037|6036|2944
1673269200000|2023-01-09 13:00:00|6040|6038|6044|6042|6048|6046|6037|6034|1672
1673269500000|2023-01-09 13:05:00|6045|6041|6049|6046|6049|6046|6042|6041|2995
1673269800000|2023-01-09 13:10:00|6050|6047|6050|6049|6052|6049|6047|6045|3014
1673270100000|2023-01-09 13:15:00|6051|6048|6058|6056|6059|6057|6048|6046|3889
1673270400000|2023-01-09 13:20:00|6059|6057|6060|6057|6062|6059|6057|6055|4637
1673270700000|2023-01-09 13:25:00|6059|6055|6061|6059|6066|6064|6056|6054|2253
1673271000000|2023-01-09 13:30:00|6062|6060|6059|6057|6067|6065|6058|6055|2869
1673271300000|2023-01-09 13:35:00|6058|6055|6049|6046|6059|6057|6049|6046|2956
1673271600000|2023-01-09 13:40:00|6050|6047|6050|6049|6058|6056|6050|6047|2658
1673271900000|2023-01-09 13:45:00|6049|6048|6058|6056|6060|6058|6049|6048|3010
1673272200000|2023-01-09 13:50:00|6059|6057|6063|6061|6068|6065|6058|6057|4085
1673272500000|2023-01-09 13:55:00|6062|6059|6062|6060|6066|6064|6060|6059|5703
1673272800000|2023-01-09 14:00:00|6063|6061|6065|6063|6069|6066|6062|6060|3139
1673273100000|2023-01-09 14:05:00|6066|6064|6060|6058|6068|6065|6057|6056|3859
1673273400000|2023-01-09 14:10:00|6061|6059|6062|6060|6064|6062|6059|6057|3088
1673273700000|2023-01-09 14:15:00|6061|6059|6061|6059|6066|6064|6059|6057|2512
1673274000000|2023-01-09 14:20:00|6059|6058|6062|6061|6065|6063|6059|6057|3323
1673274300000|2023-01-09 14:25:00|6061|6059|6077|6074|6079|6076|6059|6057|3338
1673274600000|2023-01-09 14:30:00|6075|6072|6058|6056|6075|6072|6048|6046|9079
1673274900000|2023-01-09 14:35:00|6059|6057|6062|6060|6065|6062|6056|6054|7346
1673275200000|2023-01-09 14:40:00|6063|6062|6067|6065|6073|6071|6059|6057|10601
1673275500000|2023-01-09 14:45:00|6066|6064|6049|6047|6066|6064|6049|6047|4537
1673275800000|2023-01-09 14:50:00|6052|6049|6042|6039|6052|6049|6037|6036|7862
1673276100000|2023-01-09 14:55:00|6041|6040|6042|6040|6046|6044|6040|6039|5308
1673276400000|2023-01-09 15:00:00|6043|6041|6048|6046|6049|6048|6037|6036|7468
1673276700000|2023-01-09 15:05:00|6047|6045|6040|6038|6050|6048|6036|6034|6992
1673277000000|2023-01-09 15:10:00|6041|6039|6041|6039|6045|6044|6038|6037|6162
1673277300000|2023-01-09 15:15:00|6040|6038|6044|6042|6045|6043|6037|6035|4943
1673277600000|2023-01-09 15:20:00|6043|6043|6047|6045|6050|6048|6043|6041|3734
1673277900000|2023-01-09 15:25:00|6046|6044|6044|6042|6049|6046|6042|6040|5019
1673278200000|2023-01-09 15:30:00|6043|6041|6045|6044|6051|6049|6042|6041|4245
1673278500000|2023-01-09 15:35:00|6044|6043|6041|6039|6044|6043|6037|6036|4594
1673278800000|2023-01-09 15:40:00|6040|6038|6038|6036|6041|6040|6036|6035|4348
1673279100000|2023-01-09 15:45:00|6037|6035|6058|6056|6060|6058|6036|6035|8695
1673279400000|2023-01-09 15:50:00|6059|6057|6070|6068|6071|6070|6058|6056|8340
1673279700000|2023-01-09 15:55:00|6072|6070|6074|6073|6078|6076|6070|6067|8894
1673280000000|2023-01-09 16:00:00|6073|6072|6077|6075|6080|6079|6070|6069|9063
1673280300000|2023-01-09 16:05:00|6076|6076|6066|6064|6079|6078|6066|6064|7162
1673280600000|2023-01-09 16:10:00|6065|6066|6082|6080|6083|6081|6065|6065|13431
1673280900000|2023-01-09 16:15:00|6081|6079|6084|6082|6086|6085|6078|6076|12699
1673281200000|2023-01-09 16:20:00|6083|6079|6081|6079|6084|6080|6077|6076|11174
1673281500000|2023-01-09 16:25:00|6082|6080|6079|6078|6085|6083|6078|6077|10564
1673337600000|2023-01-10 08:00:00|6044|6030|6038|6031|6044|6033|5991|5981|9610
1673337900000|2023-01-10 08:05:00|6037|6032|6043|6037|6054|6048|6033|6030|5136
1673338200000|2023-01-10 08:10:00|6044|6039|6059|6055|6062|6057|6043|6039|7201
1673338500000|2023-01-10 08:15:00|6060|6056|6057|6053|6065|6062|6054|6051|3768
1673338800000|2023-01-10 08:20:00|6056|6052|6060|6058|6065|6062|6051|6049|3935
1673339100000|2023-01-10 08:25:00|6059|6056|6059|6056|6065|6062|6055|6052|4530
1673339400000|2023-01-10 08:30:00|6062|6057|6059|6057|6062|6059|6053|6051|7369
1673339700000|2023-01-10 08:35:00|6060|6058|6062|6060|6065|6063|6055|6053|5411
1673340000000|2023-01-10 08:40:00|6065|6061|6065|6063|6073|6071|6063|6060|3376
1673340300000|2023-01-10 08:45:00|6067|6064|6060|6058|6067|6065|6057|6054|2116
1673340600000|2023-01-10 08:50:00|6062|6059|6046|6044|6062|6059|6046|6043|2732
1673340900000|2023-01-10 08:55:00|6049|6046|6047|6044|6053|6050|6045|6042|2718
1673341200000|2023-01-10 09:00:00|6046|6045|6046|6043|6054|6052|6044|6042|3696
1673341500000|2023-01-10 09:05:00|6045|6044|6030|6028|6047|6044|6024|6022|10789
1673341800000|2023-01-10 09:10:00|6031|6029|6039|6037|6040|6037|6026|6023|3221
1673342100000|2023-01-10 09:15:00|6040|6038|6043|6041|6048|6045|6040|6038|1979
1673342400000|2023-01-10 09:20:00|6045|6042|6047|6044|6051|6050|6043|6041|2247
1673342700000|2023-01-10 09:25:00|6045|6043|6051|6049|6052|6050|6044|6042|4134
1673343000000|2023-01-10 09:30:00|6050|6048|6059|6058|6062|6059|6050|6048|252760
1673343300000|2023-01-10 09:35:00|6060|6059|6061|6060|6062|6060|6057|6055|1842
1673343600000|2023-01-10 09:40:00|6060|6059|6051|6049|6062|6060|6051|6049|2461
1673343900000|2023-01-10 09:45:00|6052|6050|6052|6050|6057|6054|6050|6047|1186
1673344200000|2023-01-10 09:50:00|6053|6051|6044|6041|6053|6051|6038|6036|3077
1673344500000|2023-01-10 09:55:00|6043|6040|6043|6041|6043|6041|6036|6034|1634
1673344800000|2023-01-10 10:00:00|6046|6042|6038|6037|6046|6044|6038|6037|1840
1673345100000|2023-01-10 10:05:00|6037|6035|6039|6038|6040|6038|6035|6033|2508
1673345400000|2023-01-10 10:10:00|6037|6036|6039|6037|6045|6042|6037|6036|3222
1673345700000|2023-01-10 10:15:00|6038|6035|6041|6039|6043|6041|6036|6035|2132
1673346000000|2023-01-10 10:20:00|6039|6037|6041|6039|6047|6044|6038|6036|1880
1673346300000|2023-01-10 10:25:00|6040|6038|6038|6036|6041|6038|6036|6034|1716
1673346600000|2023-01-10 10:30:00|6037|6035|6038|6036|6038|6036|6032|6029|2828
1673346900000|2023-01-10 10:35:00|6041|6039|6044|6042|6046|6043|6040|6039|1400
1673347200000|2023-01-10 10:40:00|6045|6043|6043|6041|6053|6050|6043|6040|2932
1673347500000|2023-01-10 10:45:00|6045|6040|6049|6047|6050|6048|6042|6040|946
1673347800000|2023-01-10 10:50:00|6053|6050|6052|6050|6056|6054|6052|6049|1373
1673348100000|2023-01-10 10:55:00|6051|6048|6048|6047|6051|6048|6047|6045|1223
1673348400000|2023-01-10 11:00:00|6050|6048|6055|6053|6056|6053|6047|6046|905
1673348700000|2023-01-10 11:05:00|6054|6052|6051|6049|6056|6054|6049|6047|1899
1673349000000|2023-01-10 11:10:00|6050|6048|6044|6042|6052|6049|6044|6042|912
1673349300000|2023-01-10 11:15:00|6045|6043|6047|6045|6048|6046|6041|6039|1234
1673349600000|2023-01-10 11:20:00|6046|6046|6042|6041|6048|6046|6042|6040|1010
1673349900000|2023-01-10 11:25:00|6044|6042|6047|6044|6047|6044|6043|6040|1798
1673350200000|2023-01-10 11:30:00|6046|6045|6055|6052|6065|6064|6046|6044|4989
1673350500000|2023-01-10 11:35:00|6054|6050|6052|6049|6055|6052|6049|6046|2265
1673350800000|2023-01-10 11:40:00|6051|6048|6055|6053|6057|6054|6050|6048|1362
1673351100000|2023-01-10 11:45:00|6056|6052|6058|6055|6058|6056|6050|6048|2093
1673351400000|2023-01-10 11:50:00|6059|6056|6053|6051|6059|6056|6052|6050|2153
1673351700000|2023-01-10 11:55:00|6055|6050|6057|6055|6060|6058|6053|6050|1727
1673352000000|2023-01-10 12:00:00|6055|6054|6051|6048|6057|6055|6051|6048|2520
1673352300000|2023-01-10 12:05:00|6050|6047|6045|6043|6053|6050|6045|6043|1623
1673352600000|2023-01-10 12:10:00|6044|6042|6042|6040|6044|6042|6040|6039|1575
1673352900000|2023-01-10 12:15:00|6045|6043|6043|6041|6045|6043|6040|6037|2281
1673353200000|2023-01-10 12:20:00|6042|6040|6041|6039|6042|6040|6038|6037|774
1673353500000|2023-01-10 12:25:00|6040|6038|6034|6032|6041|6039|6034|6032|1165
1673353800000|2023-01-10 12:30:00|6036|6033|6034|6032|6042|6040|6032|6030|2905
1673354100000|2023-01-10 12:35:00|6036|6033|6031|6029|6037|6035|6028|6026|473464
1673354400000|2023-01-10 12:40:00|6032|6030|6024|6023|6035|6032|6024|6022|1457
1673354700000|2023-01-10 12:45:00|6023|6022|6024|6022|6028|6026|6021|6020|3577
1673355000000|2023-01-10 12:50:00|6026|6023|6032|6030|6032|6030|6026|6022|4938
1673355300000|2023-01-10 12:55:00|6034|6032|6036|6034|6037|6035|6032|6030|3887
1673355600000|2023-01-10 13:00:00|6035|6033|6039|6037|6039|6038|6033|6031|1497
1673355900000|2023-01-10 13:05:00|6040|6036|6045|6042|6047|6044|6037|6035|1999
1673356200000|2023-01-10 13:10:00|6046|6043|6034|6032|6046|6044|6033|6031|2705
1673356500000|2023-01-10 13:15:00|6031|6030|6032|6031|6033|6031|6025|6024|3255
1673356800000|2023-01-10 13:20:00|6033|6030|6031|6029|6034|6031|6028|6026|6477
1673357100000|2023-01-10 13:25:00|6030|6028|6029|6026|6033|6031|6027|6024|1627
1673357400000|2023-01-10 13:30:00|6028|6027|6046|6044|6046|6044|6028|6027|2487
1673357700000|2023-01-10 13:35:00|6043|6042|6042|6039|6048|6045|6038|6035|2351
1673358000000|2023-01-10 13:40:00|6041|6040|6047|6045|6047|6045|6037|6035|1836
1673358300000|2023-01-10 13:45:00|6048|6046|6052|6050|6058|6055|6048|6046|805
1673358600000|2023-01-10 13:50:00|6051|6051|6064|6062|6064|6063|6048|6045|2286
1673358900000|2023-01-10 13:55:00|6062|6060|6067|6064|6070|6069|6062|6060|1510
1673359200000|2023-01-10 14:00:00|6065|6063|6082|6080|6082|6080|6065|6063|4607
1673359500000|2023-01-10 14:05:00|6084|6082|6078|6075|6084|6082|6069|6066|4226
1673359800000|2023-01-10 14:10:00|6079|6076|6075|6072|6079|6076|6070|6068|1521
1673360100000|2023-01-10 14:15:00|6077|6073|6076|6073|6079|6077|6069|6067|3007
1673360400000|2023-01-10 14:20:00|6074|6072|6078|6075|6078|6075|6069|6067|2346
1673360700000|2023-01-10 14:25:00|6077|6076|6082|6079|6085|6083|6076|6074|1884
1673361000000|2023-01-10 14:30:00|6083|6080|6067|6065|6083|6081|6067|6065|4301
1673361300000|2023-01-10 14:35:00|6068|6066|6058|6057|6070|6068|6056|6054|3830
1673361600000|2023-01-10 14:40:00|6059|6058|6056|6054|6065|6062|6054|6052|2978
1673361900000|2023-01-10 14:45:00|6055|6055|6048|6046|6064|6062|6047|6045|7055
1673362200000|2023-01-10 14:50:00|6049|6045|6052|6050|6054|6053|6045|6043|5677
1673362500000|2023-01-10 14:55:00|6051|6051|6055|6052|6059|6057|6050|6049|3434
1673362800000|2023-01-10 15:00:00|6054|6053|6060|6058|6061|6059|6053|6050|2360
1673363100000|2023-01-10 15:05:00|6061|6059|6063|6061|6067|6065|6059|6057|3465
1673363400000|2023-01-10 15:10:00|6062|6060|6073|6071|6073|6071|6060|6058|10269
1673363700000|2023-01-10 15:15:00|6074|6072|6067|6065|6077|6075|6067|6065|6833
1673364000000|2023-01-10 15:20:00|6069|6066|6067|6065|6075|6073|6063|6061|4880
1673364300000|2023-01-10 15:25:00|6069|6066|6071|6069|6073|6072|6069|6066|3476
1673364600000|2023-01-10 15:30:00|6072|6070|6062|6060|6072|6070|6058|6056|1943
1673364900000|2023-01-10 15:35:00|6063|6059|6072|6070|6073|6071|6061|6059|4823
1673365200000|2023-01-10 15:40:00|6071|6071|6064|6063|6071|6071|6062|6061|4412
1673365500000|2023-01-10 15:45:00|6063|6062|6062|6061|6065|6064|6059|6058|6450
1673365800000|2023-01-10 15:50:00|6064|6062|6086|6085|6088|6086|6063|6062|7739
1673366100000|2023-01-10 15:55:00|6085|6083|6078|6076|6088|6085|6077|6076|3459
1673366400000|2023-01-10 16:00:00|6077|6077|6078|6076|6080|6077|6071|6069|4906
1673366700000|2023-01-10 16:05:00|6077|6075|6079|6078|6081|6079|6074|6073|4843
1673367000000|2023-01-10 16:10:00|6078|6076|6079|6078|6082|6080|6076|6075|4279
1673367300000|2023-01-10 16:15:00|6080|6079|6081|6079|6085|6083|6077|6075|5261
1673367600000|2023-01-10 16:20:00|6082|6080|6088|6086|6092|6090|6082|6080|7347
1673367900000|2023-01-10 16:25:00|6087|6085|6080|6079|6088|6085|6079|6077|6325
1673424000000|2023-01-11 08:00:00|6128|6122|6142|6140|6159|6153|6128|6122|49335
1673424300000|2023-01-11 08:05:00|6145|6142|6157|6154|6159|6155|6136|6132|8201
1673424600000|2023-01-11 08:10:00|6156|6153|6186|6184|6187|6184|6153|6150|8430
1673424900000|2023-01-11 08:15:00|6184|6181|6201|6200|6209|6207|6184|6181|9097
1673425200000|2023-01-11 08:20:00|6203|6199|6172|6171|6203|6201|6172|6170|5977
1673425500000|2023-01-11 08:25:00|6174|6172|6192|6189|6194|6191|6168|6166|3882
1673425800000|2023-01-11 08:30:00|6195|6191|6173|6170|6197|6194|6172|6170|3686
1673426100000|2023-01-11 08:35:00|6175|6171|6179|6177|6183|6181|6175|6171|3925
1673426400000|2023-01-11 08:40:00|6178|6176|6168|6165|6180|6178|6162|6159|4809
1673426700000|2023-01-11 08:45:00|6171|6167|6162|6159|6171|6168|6160|6157|2410
1673427000000|2023-01-11 08:50:00|6160|6160|6174|6172|6175|6173|6160|6160|2333
1673427300000|2023-01-11 08:55:00|6176|6173|6177|6174|6182|6180|6168|6165|6548
1673427600000|2023-01-11 09:00:00|6176|6179|6191|6189|6194|6192|6176|6178|5656
1673427900000|2023-01-11 09:05:00|6192|6190|6197|6193|6203|6201|6192|6189|3443
1673428200000|2023-01-11 09:10:00|6196|6194|6195|6191|6203|6199|6195|6191|1803
1673428500000|2023-01-11 09:15:00|6193|6190|6198|6194|6198|6194|6187|6184|2079
1673428800000|2023-01-11 09:20:00|6196|6195|6183|6181|6197|6196|6179|6176|4273
1673429100000|2023-01-11 09:25:00|6182|6182|6189|6186|6191|6189|6179|6176|1299
1673429400000|2023-01-11 09:30:00|6188|6187|6191|6188|6192|6190|6186|6183|1302
1673429700000|2023-01-11 09:35:00|6193|6189|6198|6195|6199|6196|6188|6186|3417
1673430000000|2023-01-11 09:40:00|6200|6196|6207|6205|6209|6207|6197|6195|30157
1673430300000|2023-01-11 09:45:00|6209|6206|6201|6199|6210|6209|6200|6197|2422
1673430600000|2023-01-11 09:50:00|6202|6200|6208|6206|6210|6209|6200|6198|1952
1673430900000|2023-01-11 09:55:00|6206|6204|6203|6200|6208|6205|6200|6198|1917
1673431200000|2023-01-11 10:00:00|6204|6201|6192|6190|6205|6202|6191|6189|6056
1673431500000|2023-01-11 10:05:00|6191|6191|6200|6198|6203|6200|6191|6191|2748
1673431800000|2023-01-11 10:10:00|6201|6199|6195|6192|6201|6199|6194|6191|2990
1673432100000|2023-01-11 10:15:00|6196|6193|6195|6193|6200|6199|6192|6190|1261
1673432400000|2023-01-11 10:20:00|6194|6192|6188|6186|6195|6192|6187|6186|2659
1673432700000|2023-01-11 10:25:00|6190|6188|6194|6193|6198|6196|6189|6186|9021
1673433000000|2023-01-11 10:30:00|6195|6192|6193|6191|6196|6195|6192|6190|2172
1673433300000|2023-01-11 10:35:00|6194|6192|6189|6186|6194|6192|6188|6186|2897
1673433600000|2023-01-11 10:40:00|6190|6187|6181|6179|6191|6189|6181|6178|3079
1673433900000|2023-01-11 10:45:00|6180|6177|6177|6175|6184|6183|6177|6175|1571
1673434200000|2023-01-11 10:50:00|6179|6176|6175|6173|6179|6177|6173|6171|2472
1673434500000|2023-01-11 10:55:00|6174|6174|6168|6166|6175|6174|6166|6164|1403
1673434800000|2023-01-11 11:00:00|6169|6167|6166|6164|6172|6169|6165|6162|3101
1673435100000|2023-01-11 11:05:00|6165|6163|6163|6160|6167|6164|6162|6160|1710
1673435400000|2023-01-11 11:10:00|6162|6161|6167|6164|6169|6166|6162|6160|2209
1673435700000|2023-01-11 11:15:00|6166|6163|6166|6164|6170|6167|6165|6163|2333
1673436000000|2023-01-11 11:20:00|6167|6165|6176|6173|6177|6174|6162|6160|4300
1673436300000|2023-01-11 11:25:00|6175|6174|6178|6176|6182|6180|6174|6172|1327
1673436600000|2023-01-11 11:30:00|6177|6175|6176|6174|6182|6179|6175|6172|9060
1673436900000|2023-01-11 11:35:00|6177|6173|6179|6177|6179|6177|6171|6169|2432
1673437200000|2023-01-11 11:40:00|6177|6174|6179|6177|6182|6180|6177|6174|2282
1673437500000|2023-01-11 11:45:00|6178|6176|6181|6179|6184|6182|6178|6175|1209
1673437800000|2023-01-11 11:50:00|6182|6180|6174|6172|6182|6180|6173|6171|3201
1673438100000|2023-01-11 11:55:00|6173|6171|6169|6168|6173|6172|6168|6166|1802
1673438400000|2023-01-11 12:00:00|6168|6167|6162|6159|6168|6167|6159|6156|3234
1673438700000|2023-01-11 12:05:00|6163|6160|6163|6161|6166|6163|6162|6160|1069
1673439000000|2023-01-11 12:10:00|6164|6162|6163|6161|6164|6162|6158|6156|4062
1673439300000|2023-01-11 12:15:00|6164|6162|6158|6156|6166|6164|6156|6155|1838
1673439600000|2023-01-11 12:20:00|6159|6158|6149|6147|6161|6159|6149|6147|3537
1673439900000|2023-01-11 12:25:00|6151|6149|6153|6151|6156|6153|6146|6144|3944
1673440200000|2023-01-11 12:30:00|6152|6150|6155|6152|6158|6156|6151|6149|2809
1673440500000|2023-01-11 12:35:00|6156|6153|6157|6155|6159|6158|6154|6152|3060
1673440800000|2023-01-11 12:40:00|6159|6156|6158|6155|6159|6157|6155|6153|2113
1673441100000|2023-01-11 12:45:00|6159|6156|6169|6166|6169|6166|6157|6154|1976
1673441400000|2023-01-11 12:50:00|6168|6165|6157|6154|6168|6165|6156|6154|775
1673441700000|2023-01-11 12:55:00|6156|6153|6164|6161|6166|6164|6155|6153|1607
1673442000000|2023-01-11 13:00:00|6165|6162|6168|6166|6174|6171|6164|6162|1065
1673442300000|2023-01-11 13:05:00|6169|6167|6170|6167|6172|6170|6165|6163|3647
1673442600000|2023-01-11 13:10:00|6171|6168|6178|6175|6178|6175|6166|6164|1667
1673442900000|2023-01-11 13:15:00|6177|6174|6186|6184|6188|6186|6176|6174|2642
1673443200000|2023-01-11 13:20:00|6185|6182|6190|6187|6191|6188|6183|6180|991
1673443500000|2023-01-11 13:25:00|6189|6188|6194|6192|6198|6195|6189|6188|2231
1673443800000|2023-01-11 13:30:00|6193|6191|6186|6183|6195|6192|6185|6182|1335
1673444100000|2023-01-11 13:35:00|6185|6182|6194|6192|6194|6192|6183|6181|1300
1673444400000|2023-01-11 13:40:00|6195|6193|6210|6208|6213|6210|6194|6192|5471
1673444700000|2023-01-11 13:45:00|6211|6209|6194|6192|6211|6209|6194|6192|1611
1673445000000|2023-01-11 13:50:00|6195|6193|6204|6202|6207|6204|6195|6193|2791
1673445300000|2023-01-11 13:55:00|6203|6200|6202|6200|6205|6203|6201|6200|3210
1673445600000|2023-01-11 14:00:00|6201|6198|6200|6198|6202|6201|6197|6195|4823
1673445900000|2023-01-11 14:05:00|6201|6199|6204|6203|6208|6207|6200|6199|1518
1673446200000|2023-01-11 14:10:00|6206|6205|6198|6197|6208|6206|6198|6196|4784
1673446500000|2023-01-11 14:15:00|6199|6198|6207|6205|6214|6211|6199|6198|3691
1673446800000|2023-01-11 14:20:00|6208|6206|6207|6205|6211|6209|6204|6202|3909
1673447100000|2023-01-11 14:25:00|6208|6206|6209|6207|6213|6210|6199|6197|4429
1673447400000|2023-01-11 14:30:00|6208|6205|6197|6196|6211|6210|6196|6195|6631
1673447700000|2023-01-11 14:35:00|6198|6197|6179|6177|6202|6200|6175|6173|5800
1673448000000|2023-01-11 14:40:00|6178|6176|6175|6174|6179|6178|6167|6166|7344
1673448300000|2023-01-11 14:45:00|6174|6173|6161|6159|6177|6176|6161|6159|7581
1673448600000|2023-01-11 14:50:00|6160|6158|6156|6155|6164|6163|6154|6152|4201
1673448900000|2023-01-11 14:55:00|6157|6156|6159|6158|6162|6160|6151|6149|6179
1673449200000|2023-01-11 15:00:00|6160|6159|6168|6167|6172|6171|6160|6158|1232097
1673449500000|2023-01-11 15:05:00|6167|6166|6167|6165|6173|6171|6163|6161|3764
1673449800000|2023-01-11 15:10:00|6166|6166|6159|6157|6167|6166|6159|6157|3343
1673450100000|2023-01-11 15:15:00|6160|6159|6160|6159|6161|6160|6156|6155|2439
1673450400000|2023-01-11 15:20:00|6161|6160|6150|6148|6161|6160|6147|6145|5564
1673450700000|2023-01-11 15:25:00|6148|6147|6145|6142|6151|6150|6142|6141|9272
1673451000000|2023-01-11 15:30:00|6143|6141|6142|6141|6146|6144|6138|6136|10125
1673451300000|2023-01-11 15:35:00|6141|6140|6132|6131|6141|6140|6131|6130|5171
1673451600000|2023-01-11 15:40:00|6133|6130|6142|6139|6143|6141|6131|6130|5059
1673451900000|2023-01-11 15:45:00|6141|6138|6145|6143|6145|6143|6139|6137|6555
1673452200000|2023-01-11 15:50:00|6144|6144|6139|6137|6147|6145|6133|6132|5635
1673452500000|2023-01-11 15:55:00|6138|6136|6136|6134|6139|6136|6131|6130|4958
1673452800000|2023-01-11 16:00:00|6137|6136|6127|6125|6142|6140|6126|6125|3974
1673453100000|2023-01-11 16:05:00|6126|6126|6125|6124|6134|6132|6122|6120|5098
1673453400000|2023-01-11 16:10:00|6127|6125|6119|6117|6133|6130|6118|6117|8663
1673453700000|2023-01-11 16:15:00|6120|6118|6115|6114|6121|6119|6111|6109|3728
1673454000000|2023-01-11 16:20:00|6116|6113|6114|6112|6116|6115|6109|6108|5429
1673454300000|2023-01-11 16:25:00|6115|6113|6124|6122|6127|6126|6114|6112|6718
1673510400000|2023-01-12 08:00:00|6205|6200|6192|6189|6205|6200|6153|6142|7911
1673510700000|2023-01-12 08:05:00|6204|6196|6203|6199|6215|6210|6191|6186|7305
1673511000000|2023-01-12 08:10:00|6206|6201|6202|6199|6208|6205|6192|6188|5985
1673511300000|2023-01-12 08:15:00|6201|6200|6206|6203|6210|6207|6196|6192|4859
1673511600000|2023-01-12 08:20:00|6207|6204|6201|6200|6208|6206|6195|6194|5199
1673511900000|2023-01-12 08:25:00|6200|6199|6194|6191|6210|6209|6194|6191|5682
1673512200000|2023-01-12 08:30:00|6195|6192|6186|6183|6200|6197|6185|6182|6288
1673512500000|2023-01-12 08:35:00|6188|6184|6177|6174|6191|6188|6175|6173|5494
1673512800000|2023-01-12 08:40:00|6176|6175|6186|6183|6186|6183|6173|6171|16650
1673513100000|2023-01-12 08:45:00|6184|6184|6180|6177|6185|6184|6177|6173|3748
1673513400000|2023-01-12 08:50:00|6178|6176|6176|6173|6180|6177|6174|6171|4996
1673513700000|2023-01-12 08:55:00|6177|6174|6184|6181|6188|6185|6176|6174|1766
1673514000000|2023-01-12 09:00:00|6183|6179|6196|6193|6197|6194|6181|6179|6252
1673514300000|2023-01-12 09:05:00|6197|6194|6210|6206|6210|6207|6194|6193|3926
1673514600000|2023-01-12 09:10:00|6208|6207|6200|6197|6212|6208|6197|6194|3757
1673514900000|2023-01-12 09:15:00|6201|6198|6194|6192|6208|6206|6193|6191|2355
1673515200000|2023-01-12 09:20:00|6193|6191|6195|6194|6197|6195|6192|6190|2257
1673515500000|2023-01-12 09:25:00|6193|6193|6192|6191|6196|6195|6192|6191|2940
1673515800000|2023-01-12 09:30:00|6193|6192|6200|6198|6200|6199|6193|6191|9231
1673516100000|2023-01-12 09:35:00|6202|6199|6205|6204|6208|6207|6201|6198|3145
1673516400000|2023-01-12 09:40:00|6206|6203|6215|6213|6216|6215|6206|6203|4908
1673516700000|2023-01-12 09:45:00|6214|6212|6221|6219|6221|6219|6212|6210|5090
1673517000000|2023-01-12 09:50:00|6220|6218|6226|6223|6227|6225|6219|6217|3878
1673517300000|2023-01-12 09:55:00|6224|6224|6223|6222|6227|6225|6220|6218|3908
1673517600000|2023-01-12 10:00:00|6222|6221|6220|6218|6224|6223|6218|6216|3151
1673517900000|2023-01-12 10:05:00|6221|6219|6224|6222|6225|6222|6217|6214|2488
1673518200000|2023-01-12 10:10:00|6223|6221|6218|6216|6223|6221|6215|6213|2046
1673518500000|2023-01-12 10:15:00|6219|6218|6223|6221|6225|6223|6219|6217|2536
1673518800000|2023-01-12 10:20:00|6224|6222|6221|6219|6225|6224|6219|6217|4633
1673519100000|2023-01-12 10:25:00|6222|6220|6218|6216|6223|6221|6217|6215|3376
1673519400000|2023-01-12 10:30:00|6217|6215|6211|6209|6217|6215|6204|6202|3856
1673519700000|2023-01-12 10:35:00|6210|6208|6206|6204|6212|6211|6203|6201|3744
1673520000000|2023-01-12 10:40:00|6205|6203|6205|6203|6207|6205|6202|6200|4333
1673520300000|2023-01-12 10:45:00|6204|6202|6205|6203|6210|6208|6202|6201|1859
1673520600000|2023-01-12 10:50:00|6204|6202|6207|6205|6208|6207|6202|6200|2662
1673520900000|2023-01-12 10:55:00|6206|6206|6208|6206|6209|6207|6203|6202|3524
1673521200000|2023-01-12 11:00:00|6207|6205|6212|6210|6213|6212|6203|6201|5387
1673521500000|2023-01-12 11:05:00|6210|6211|6219|6217|6220|6218|6210|6209|3950
1673521800000|2023-01-12 11:10:00|6220|6218|6220|6218|6221|6219|6217|6215|3204
1673522100000|2023-01-12 11:15:00|6221|6219|6215|6213|6223|6221|6215|6213|3409
1673522400000|2023-01-12 11:20:00|6216|6214|6215|6214|6217|6216|6212|6211|3009
1673522700000|2023-01-12 11:25:00|6214|6213|6214|6213|6218|6216|6214|6213|2960
1673523000000|2023-01-12 11:30:00|6216|6214|6216|6215|6218|6216|6208|6207|2861
1673523300000|2023-01-12 11:35:00|6217|6216|6218|6216|6223|6221|6216|6214|2778
1673523600000|2023-01-12 11:40:00|6217|6215|6215|6213|6218|6216|6213|6211|3946
1673523900000|2023-01-12 11:45:00|6216|6215|6214|6212|6220|6218|6214|6212|3222
1673524200000|2023-01-12 11:50:00|6215|6213|6214|6212|6215|6213|6210|6208|1158
1673524500000|2023-01-12 11:55:00|6213|6213|6216|6214|6216|6215|6211|6209|1783
1673524800000|2023-01-12 12:00:00|6215|6213|6221|6219|6221|6219|6215|6213|4388
1673525100000|2023-01-12 12:05:00|6220|6220|6221|6219|6223|6222|6219|6217|3233
1673525400000|2023-01-12 12:10:00|6219|6217|6220|6218|6220|6219|6217|6215|4305
1673525700000|2023-01-12 12:15:00|6222|6219|6218|6216|6222|6221|6218|6215|3457
1673526000000|2023-01-12 12:20:00|6219|6217|6228|6226|6228|6226|6216|6215|5293
1673526300000|2023-01-12 12:25:00|6227|6225|6224|6223|6227|6225|6221|6219|2874
1673526600000|2023-01-12 12:30:00|6225|6224|6228|6225|6228|6227|6223|6220|4400
1673526900000|2023-01-12 12:35:00|6229|6226|6240|6238|6242|6239|6227|6225|8756
1673527200000|2023-01-12 12:40:00|6242|6239|6238|6236|6242|6239|6234|6233|3650
1673527500000|2023-01-12 12:45:00|6237|6235|6245|6243|6246|6244|6236|6234|4609
1673527800000|2023-01-12 12:50:00|6246|6244|6250|6248|6250|6248|6243|6242|4119
1673528100000|2023-01-12 12:55:00|6249|6247|6243|6241|6250|6248|6238|6236|3889
1673528400000|2023-01-12 13:00:00|6244|6240|6234|6233|6244|6242|6234|6233|8243
1673528700000|2023-01-12 13:05:00|6235|6234|6249|6247|6249|6248|6235|6234|4223
1673529000000|2023-01-12 13:10:00|6248|6246|6249|6246|6252|6250|6244|6241|4212
1673529300000|2023-01-12 13:15:00|6251|6247|6259|6256|6263|6260|6251|6246|5515
1673529600000|2023-01-12 13:20:00|6258|6257|6249|6246|6262|6259|6247|6245|4154
1673529900000|2023-01-12 13:25:00|6248|6245|6254|6219|6263|6259|6243|6219|4076
1673530200000|2023-01-12 13:30:00|6250|6221|6269|6265|6269|6265|6201|6197|11876
1673530500000|2023-01-12 13:35:00|6268|6264|6256|6251|6285|6281|6244|6240|10155
1673530800000|2023-01-12 13:40:00|6255|6250|6242|6239|6270|6266|6236|6233|7061
1673531100000|2023-01-12 13:45:00|6241|6238|6285|6281|6287|6282|6241|6238|8939
1673531400000|2023-01-12 13:50:00|6287|6283|6290|6287|6291|6287|6280|6277|8316
1673531700000|2023-01-12 13:55:00|6291|6288|6294|6291|6298|6296|6285|6282|6568
1673532000000|2023-01-12 14:00:00|6293|6293|6285|6283|6296|6294|6281|6279|4961
1673532300000|2023-01-12 14:05:00|6282|6279|6269|6267|6283|6280|6269|6266|4396
1673532600000|2023-01-12 14:10:00|6267|6264|6253|6250|6268|6266|6251|6248|2951
1673532900000|2023-01-12 14:15:00|6252|6251|6237|6235|6260|6258|6236|6234|8372
1673533200000|2023-01-12 14:20:00|6235|6234|6233|6230|6239|6236|6230|6227|5266
1673533500000|2023-01-12 14:25:00|6232|6231|6238|6236|6247|6245|6226|6223|55868
1673533800000|2023-01-12 14:30:00|6240|6238|6216|6213|6254|6252|6215|6212|31250
1673534100000|2023-01-12 14:35:00|6215|6214|6203|6201|6220|6218|6200|6197|9359
1673534400000|2023-01-12 14:40:00|6202|6200|6169|6165|6202|6200|6167|6165|12642
1673534700000|2023-01-12 14:45:00|6168|6164|6180|6178|6182|6179|6167|6164|11842
1673535000000|2023-01-12 14:50:00|6179|6177|6196|6193|6196|6193|6176|6175|6683
1673535300000|2023-01-12 14:55:00|6195|6192|6194|6192|6199|6196|6181|6178|8359
1673535600000|2023-01-12 15:00:00|6195|6193|6207|6205|6210|6207|6194|6191|7906
1673535900000|2023-01-12 15:05:00|6206|6204|6216|6213|6216|6213|6202|6200|14399
1673536200000|2023-01-12 15:10:00|6217|6214|6214|6211|6222|6220|6212|6209|7230
1673536500000|2023-01-12 15:15:00|6215|6212|6215|6214|6221|6219|6212|6210|2776
1673536800000|2023-01-12 15:20:00|6216|6215|6219|6217|6223|6222|6216|6214|8201
1673537100000|2023-01-12 15:25:00|6220|6218|6215|6213|6221|6219|6212|6210|2199
1673537400000|2023-01-12 15:30:00|6214|6212|6234|6233|6235|6234|6214|6212|5057
1673537700000|2023-01-12 15:35:00|6233|6232|6230|6228|6235|6234|6229|6227|4970
1673538000000|2023-01-12 15:40:00|6229|6229|6222|6220|6233|6231|6219|6217|5227
1673538300000|2023-01-12 15:45:00|6221|6221|6217|6216|6224|6222|6216|6215|3921
1673538600000|2023-01-12 15:50:00|6219|6215|6237|6235|6239|6237|6218|6215|12281
1673538900000|2023-01-12 15:55:00|6236|6236|6247|6245|6249|6247|6234|6233|13816
1673539200000|2023-01-12 16:00:00|6248|6246|6246|6244|6249|6248|6238|6237|16054
1673539500000|2023-01-12 16:05:00|6247|6245|6264|6262|6265|6263|6247|6245|11673
1673539800000|2023-01-12 16:10:00|6265|6263|6272|6270|6273|6270|6261|6259|10549
1673540100000|2023-01-12 16:15:00|6273|6271|6259|6258|6275|6273|6259|6258|4945
1673540400000|2023-01-12 16:20:00|6260|6257|6266|6264|6267|6266|6258|6256|9653
1673540700000|2023-01-12 16:25:00|6265|6265|6281|6278|6282|6278|6263|6261|20624
1673596800000|2023-01-13 08:00:00|6286|6271|6314|6306|6319|6314|6283|6271|9932
1673597100000|2023-01-13 08:05:00|6312|6307|6288|6284|6318|6313|6283|6278|19867
1673597400000|2023-01-13 08:10:00|6286|6280|6321|6319|6328|6324|6285|6280|7556
1673597700000|2023-01-13 08:15:00|6326|6322|6327|6324|6328|6324|6309|6305|5519
1673598000000|2023-01-13 08:20:00|6326|6325|6323|6319|6330|6328|6316|6313|3611
1673598300000|2023-01-13 08:25:00|6320|6318|6312|6309|6321|6318|6306|6303|3738
1673598600000|2023-01-13 08:30:00|6313|6310|6306|6304|6316|6313|6306|6303|4348
1673598900000|2023-01-13 08:35:00|6305|6303|6306|6303|6310|6308|6298|6295|2766
1673599200000|2023-01-13 08:40:00|6307|6305|6302|6300|6309|6306|6302|6300|3465
1673599500000|2023-01-13 08:45:00|6303|6301|6306|6304|6308|6306|6303|6301|2086
1673599800000|2023-01-13 08:50:00|6307|6305|6307|6305|6318|6317|6306|6304|3927
1673600100000|2023-01-13 08:55:00|6308|6306|6304|6301|6315|6312|6303|6300|3868
1673600400000|2023-01-13 09:00:00|6303|6294|6290|6288|6305|6303|6289|6287|3267
1673600700000|2023-01-13 09:05:00|6291|6287|6303|6300|6311|6308|6290|6286|7414
1673601000000|2023-01-13 09:10:00|6302|6299|6301|6298|6304|6302|6293|6290|3074
1673601300000|2023-01-13 09:15:00|6300|6296|6294|6291|6300|6296|6291|6289|2185
1673601600000|2023-01-13 09:20:00|6293|6292|6297|6294|6298|6295|6287|6285|3548
1673601900000|2023-01-13 09:25:00|6296|6293|6270|6268|6296|6294|6270|6268|1899
1673602200000|2023-01-13 09:30:00|6273|6269|6274|6271|6274|6271|6267|6264|1258
1673602500000|2023-01-13 09:35:00|6273|6270|6263|6261|6275|6273|6254|6252|4090
1673602800000|2023-01-13 09:40:00|6266|6263|6269|6266|6269|6266|6261|6259|3362
1673603100000|2023-01-13 09:45:00|6268|6265|6258|6256|6268|6265|6256|6254|3205
1673603400000|2023-01-13 09:50:00|6259|6255|6265|6263|6266|6264|6255|6254|6997
1673603700000|2023-01-13 09:55:00|6266|6264|6266|6264|6270|6268|6262|6261|4524
1673604000000|2023-01-13 10:00:00|6268|6266|6263|6261|6271|6268|6263|6261|1717
1673604300000|2023-01-13 10:05:00|6262|6259|6266|6264|6267|6264|6260|6258|3651
1673604600000|2023-01-13 10:10:00|6262|6263|6268|6266|6269|6268|6262|6261|4437
1673604900000|2023-01-13 10:15:00|6267|6265|6270|6267|6271|6269|6263|6261|4821
1673605200000|2023-01-13 10:20:00|6269|6268|6267|6264|6272|6271|6266|6263|1878
1673605500000|2023-01-13 10:25:00|6265|6263|6260|6258|6265|6263|6259|6258|1958
1673605800000|2023-01-13 10:30:00|6259|6255|6261|6259|6262|6259|6255|6252|3140
1673606100000|2023-01-13 10:35:00|6263|6260|6247|6244|6263|6260|6245|6243|3601
1673606400000|2023-01-13 10:40:00|6248|6245|6253|6251|6254|6251|6245|6244|2829
1673606700000|2023-01-13 10:45:00|6255|6252|6245|6242|6255|6252|6242|6239|2863
1673607000000|2023-01-13 10:50:00|6248|6245|6247|6244|6248|6245|6235|6233|2128
1673607300000|2023-01-13 10:55:00|6248|6245|6253|6250|6260|6259|6243|6240|3964
1673607600000|2023-01-13 11:00:00|6252|6248|6249|6246|6256|6253|6248|6245|1752
1673607900000|2023-01-13 11:05:00|6248|6245|6256|6254|6257|6254|6247|6245|802
1673608200000|2023-01-13 11:10:00|6255|6253|6258|6256|6259|6256|6254|6252|2042
1673608500000|2023-01-13 11:15:00|6259|6257|6259|6257|6262|6259|6258|6256|3024
1673608800000|2023-01-13 11:20:00|6258|6256|6257|6254|6260|6258|6254|6252|1648
1673609100000|2023-01-13 11:25:00|6256|6253|6260|6258|6264|6263|6253|6251|3614
1673609400000|2023-01-13 11:30:00|6261|6259|6255|6252|6261|6259|6252|6249|1277
1673609700000|2023-01-13 11:35:00|6257|6253|6261|6259|6261|6259|6253|6251|7222
1673610000000|2023-01-13 11:40:00|6260|6258|6261|6259|6261|6259|6258|6256|1978
1673610300000|2023-01-13 11:45:00|6263|6260|6264|6262|6267|6264|6257|6256|3477
1673610600000|2023-01-13 11:50:00|6265|6261|6253|6251|6265|6262|6249|6248|4906
1673610900000|2023-01-13 11:55:00|6256|6254|6250|6248|6260|6257|6245|6243|3121
1673611200000|2023-01-13 12:00:00|6249|6247|6260|6258|6262|6258|6248|6245|2056
1673611500000|2023-01-13 12:05:00|6259|6257|6252|6250|6259|6257|6252|6250|3248
1673611800000|2023-01-13 12:10:00|6249|6251|6236|6234|6250|6251|6235|6233|1075
1673612100000|2023-01-13 12:15:00|6235|6232|6236|6233|6239|6236|6231|6228|3174
1673612400000|2023-01-13 12:20:00|6235|6232|6224|6222|6236|6232|6222|6220|2134
1673612700000|2023-01-13 12:25:00|6223|6221|6222|6220|6223|6221|6210|6209|4609
1673613000000|2023-01-13 12:30:00|6221|6219|6213|6211|6221|6219|6212|6210|2757
1673613300000|2023-01-13 12:35:00|6212|6210|6209|6206|6214|6211|6208|6206|3239
1673613600000|2023-01-13 12:40:00|6208|6207|6204|6202|6208|6207|6203|6201|2084
1673613900000|2023-01-13 12:45:00|6205|6203|6222|6219|6224|6222|6205|6203|2407
1673614200000|2023-01-13 12:50:00|6221|6218|6215|6213|6221|6219|6214|6212|1726
1673614500000|2023-01-13 12:55:00|6214|6212|6223|6221|6223|6222|6214|6212|1883
1673614800000|2023-01-13 13:00:00|6221|6220|6203|6201|6225|6223|6203|6201|5706
1673615100000|2023-01-13 13:05:00|6205|6202|6207|6204|6214|6211|6204|6202|2043
1673615400000|2023-01-13 13:10:00|6208|6205|6220|6217|6226|6223|6203|6201|6279
1673615700000|2023-01-13 13:15:00|6219|6216|6218|6216|6225|6222|6215|6213|3208
1673616000000|2023-01-13 13:20:00|6217|6215|6223|6221|6224|6222|6217|6215|1821
1673616300000|2023-01-13 13:25:00|6222|6220|6219|6217|6223|6221|6219|6216|1174
1673616600000|2023-01-13 13:30:00|6218|6216|6218|6217|6223|6221|6215|6213|2636
1673616900000|2023-01-13 13:35:00|6219|6216|6229|6227|6230|6228|6219|6216|3847
1673617200000|2023-01-13 13:40:00|6228|6226|6228|6226|6229|6227|6224|6223|2389
1673617500000|2023-01-13 13:45:00|6227|6225|6230|6228|6232|6230|6221|6219|2591
1673617800000|2023-01-13 13:50:00|6229|6229|6229|6227|6239|6237|6228|6226|274159
1673618100000|2023-01-13 13:55:00|6228|6226|6230|6229|6237|6235|6227|6225|2334
1673618400000|2023-01-13 14:00:00|6231|6228|6233|6231|6236|6234|6228|6227|7077
1673618700000|2023-01-13 14:05:00|6232|6230|6229|6226|6234|6232|6228|6226|1837
1673619000000|2023-01-13 14:10:00|6230|6227|6235|6232|6236|6233|6229|6227|1408
1673619300000|2023-01-13 14:15:00|6234|6231|6228|6227|6237|6234|6227|6225|1917
1673619600000|2023-01-13 14:20:00|6229|6228|6238|6237|6243|6241|6229|6228|7266
1673619900000|2023-01-13 14:25:00|6237|6236|6237|6236|6250|6248|6228|6226|2306
1673620200000|2023-01-13 14:30:00|6238|6237|6254|6253|6256|6255|6238|6237|7313
1673620500000|2023-01-13 14:35:00|6252|6251|6242|6240|6265|6263|6236|6235|11728
1673620800000|2023-01-13 14:40:00|6243|6241|6241|6239|6246|6244|6235|6233|4843
1673621100000|2023-01-13 14:45:00|6240|6240|6254|6252|6254|6252|6240|6239|6469
1673621400000|2023-01-13 14:50:00|6253|6251|6249|6247|6259|6257|6244|6243|9960
1673621700000|2023-01-13 14:55:00|6250|6248|6249|6247|6254|6252|6243|6241|4000
1673622000000|2023-01-13 15:00:00|6248|6245|6249|6248|6256|6253|6243|6241|5767
1673622300000|2023-01-13 15:05:00|6250|6249|6246|6245|6251|6250|6243|6241|4888
1673622600000|2023-01-13 15:10:00|6247|6244|6254|6253|6257|6255|6245|6243|7088
1673622900000|2023-01-13 15:15:00|6253|6252|6264|6262|6265|6263|6253|6252|6849
1673623200000|2023-01-13 15:20:00|6263|6263|6267|6265|6270|6268|6261|6260|6520
1673623500000|2023-01-13 15:25:00|6266|6266|6262|6260|6267|6266|6262|6260|6928
1673623800000|2023-01-13 15:30:00|6263|6261|6255|6254|6265|6263|6255|6254|4402
1673624100000|2023-01-13 15:35:00|6254|6253|6252|6251|6258|6256|6252|6251|4075
1673624400000|2023-01-13 15:40:00|6253|6252|6245|6244|6256|6255|6241|6239|5749
1673624700000|2023-01-13 15:45:00|6244|6243|6246|6245|6248|6247|6243|6242|3970
1673625000000|2023-01-13 15:50:00|6247|6246|6238|6237|6248|6247|6238|6237|5047
1673625300000|2023-01-13 15:55:00|6239|6238|6228|6226|6240|6239|6226|6225|3111
1673625600000|2023-01-13 16:00:00|6227|6227|6231|6229|6233|6231|6225|6224|5683
1673625900000|2023-01-13 16:05:00|6230|6228|6239|6238|6239|6238|6229|6228|3253
1673626200000|2023-01-13 16:10:00|6240|6239|6246|6244|6246|6244|6239|6237|4669
1673626500000|2023-01-13 16:15:00|6245|6242|6242|6241|6245|6242|6239|6237|4518
1673626800000|2023-01-13 16:20:00|6243|6240|6244|6243|6247|6246|6240|6239|4086
1673627100000|2023-01-13 16:25:00|6245|6244|6247|6245|6248|6246|6240|6239|3913
1673856000000|2023-01-16 08:00:00|6194|6177|6156|6148|6194|6178|6152|6146|11644
1673856300000|2023-01-16 08:05:00|6155|6149|6136|6129|6161|6157|6126|6123|8847
1673856600000|2023-01-16 08:10:00|6138|6131|6148|6146|6155|6152|6132|6128|4970
1673856900000|2023-01-16 08:15:00|6149|6145|6148|6145|6156|6153|6145|6141|4755
1673857200000|2023-01-16 08:20:00|6150|6144|6146|6144|6152|6150|6145|6143|8549
1673857500000|2023-01-16 08:25:00|6144|6142|6146|6144|6146|6144|6133|6129|2905
1673857800000|2023-01-16 08:30:00|6148|6146|6135|6132|6148|6147|6135|6132|3828
1673858100000|2023-01-16 08:35:00|6136|6133|6145|6142|6146|6144|6131|6129|4973
1673858400000|2023-01-16 08:40:00|6146|6143|6139|6138|6147|6145|6136|6132|4257
1673858700000|2023-01-16 08:45:00|6141|6137|6142|6140|6148|6145|6139|6136|4456
1673859000000|2023-01-16 08:50:00|6141|6141|6143|6141|6149|6146|6141|6139|1581
1673859300000|2023-01-16 08:55:00|6144|6140|6142|6139|6146|6143|6139|6136|2443
1673859600000|2023-01-16 09:00:00|6141|6140|6144|6141|6146|6144|6141|6138|1877
1673859900000|2023-01-16 09:05:00|6143|6140|6136|6133|6145|6142|6132|6130|1479
1673860200000|2023-01-16 09:10:00|6135|6134|6137|6135|6139|6137|6135|6133|1080
1673860500000|2023-01-16 09:15:00|6136|6136|6140|6138|6143|6141|6136|6135|2758
1673860800000|2023-01-16 09:20:00|6139|6137|6132|6129|6140|6138|6130|6128|2620
1673861100000|2023-01-16 09:25:00|6130|6128|6132|6130|6134|6132|6127|6125|4215
1673861400000|2023-01-16 09:30:00|6133|6131|6131|6130|6136|6134|6131|6129|2400
1673861700000|2023-01-16 09:35:00|6130|6129|6128|6126|6133|6131|6127|6124|3416
1673862000000|2023-01-16 09:40:00|6127|6127|6118|6116|6128|6127|6118|6116|3029
1673862300000|2023-01-16 09:45:00|6119|6117|6122|6121|6126|6123|6119|6117|2090
1673862600000|2023-01-16 09:50:00|6121|6120|6125|6123|6128|6126|6121|6120|3477
1673862900000|2023-01-16 09:55:00|6124|6122|6130|6128|6131|6129|6122|6121|1530
1673863200000|2023-01-16 10:00:00|6128|6127|6136|6134|6138|6135|6128|6126|2270
1673863500000|2023-01-16 10:05:00|6135|6133|6136|6134|6136|6134|6133|6132|1458
1673863800000|2023-01-16 10:10:00|6135|6135|6138|6136|6138|6136|6135|6133|2096
1673864100000|2023-01-16 10:15:00|6136|6134|6136|6133|6137|6134|6132|6130|1414
1673864400000|2023-01-16 10:20:00|6137|6134|6134|6133|6137|6135|6134|6133|1489
1673864700000|2023-01-16 10:25:00|6133|6131|6135|6132|6136|6134|6131|6130|1828
1673865000000|2023-01-16 10:30:00|6136|6135|6135|6134|6137|6135|6133|6131|3347
1673865300000|2023-01-16 10:35:00|6134|6133|6134|6133|6138|6136|6133|6131|1376
1673865600000|2023-01-16 10:40:00|6135|6134|6134|6132|6136|6134|6132|6130|1995
1673865900000|2023-01-16 10:45:00|6135|6133|6136|6134|6136|6135|6134|6132|801
1673866200000|2023-01-16 10:50:00|6135|6135|6137|6136|6138|6137|6135|6134|1162
1673866500000|2023-01-16 10:55:00|6138|6135|6138|6136|6138|6137|6137|6135|7261
1673866800000|2023-01-16 11:00:00|6140|6137|6141|6138|6145|6143|6138|6136|6722
1673867100000|2023-01-16 11:05:00|6142|6139|6142|6139|6144|6141|6139|6137|2706
1673867400000|2023-01-16 11:10:00|6143|6140|6148|6146|6150|6148|6143|6140|1988
1673867700000|2023-01-16 11:15:00|6149|6147|6149|6147|6151|6149|6148|6147|2072
1673868000000|2023-01-16 11:20:00|6150|6148|6146|6144|6150|6148|6146|6144|1537
1673868300000|2023-01-16 11:25:00|6147|6145|6147|6144|6148|6146|6144|6143|2754
1673868600000|2023-01-16 11:30:00|6145|6143|6146|6144|6148|6146|6144|6142|3849
1673868900000|2023-01-16 11:35:00|6148|6145|6145|6143|6150|6147|6145|6143|1993
1673869200000|2023-01-16 11:40:00|6147|6144|6145|6143|6148|6146|6144|6142|2340
1673869500000|2023-01-16 11:45:00|6144|6141|6144|6142|6144|6142|6141|6139|372
1673869800000|2023-01-16 11:50:00|6143|6140|6142|6139|6143|6141|6140|6138|1492
1673870100000|2023-01-16 11:55:00|6141|6140|6140|6138|6143|6141|6140|6137|1368
1673870400000|2023-01-16 12:00:00|6141|6139|6141|6139|6142|6139|6139|6137|934
1673870700000|2023-01-16 12:05:00|6139|6138|6141|6138|6142|6140|6139|6136|1044
1673871000000|2023-01-16 12:10:00|6142|6139|6142|6140|6146|6144|6141|6139|1522
1673871300000|2023-01-16 12:15:00|6143|6139|6140|6139|6147|6143|6139|6137|1633
1673871600000|2023-01-16 12:20:00|6142|6140|6145|6143|6147|6145|6140|6139|1536
1673871900000|2023-01-16 12:25:00|6144|6142|6145|6143|6145|6144|6143|6142|3582
1673872200000|2023-01-16 12:30:00|6146|6144|6149|6147|6149|6147|6145|6144|1474
1673872500000|2023-01-16 12:35:00|6148|6146|6145|6143|6148|6147|6144|6143|1507
1673872800000|2023-01-16 12:40:00|6144|6142|6146|6144|6147|6145|6143|6142|993
1673873100000|2023-01-16 12:45:00|6148|6146|6146|6144|6149|6148|6146|6144|1340
1673873400000|2023-01-16 12:50:00|6145|6142|6145|6143|6146|6144|6144|6142|419
1673873700000|2023-01-16 12:55:00|6147|6144|6143|6141|6148|6146|6143|6141|1175
1673874000000|2023-01-16 13:00:00|6142|6140|6142|6140|6146|6143|6141|6139|1131
1673874300000|2023-01-16 13:05:00|6141|6141|6137|6135|6144|6141|6136|6135|1174
1673874600000|2023-01-16 13:10:00|6134|6133|6139|6137|6141|6139|6134|6132|3477
1673874900000|2023-01-16 13:15:00|6138|6136|6139|6136|6140|6138|6131|6129|3246
1673875200000|2023-01-16 13:20:00|6140|6138|6136|6133|6140|6138|6134|6133|1180
1673875500000|2023-01-16 13:25:00|6135|6132|6136|6133|6136|6134|6134|6131|1185
1673875800000|2023-01-16 13:30:00|6135|6134|6140|6138|6141|6139|6134|6132|1576
1673876100000|2023-01-16 13:35:00|6139|6137|6140|6137|6140|6138|6135|6133|1499
1673876400000|2023-01-16 13:40:00|6139|6136|6134|6131|6140|6136|6133|6131|551
1673876700000|2023-01-16 13:45:00|6133|6132|6124|6122|6134|6132|6124|6122|1193
1673877000000|2023-01-16 13:50:00|6123|6121|6128|6125|6128|6126|6123|6121|866
1673877300000|2023-01-16 13:55:00|6127|6124|6127|6126|6130|6128|6125|6123|1735
1673877600000|2023-01-16 14:00:00|6128|6125|6140|6138|6142|6139|6127|6125|1369
1673877900000|2023-01-16 14:05:00|6141|6139|6144|6143|6147|6145|6140|6138|2049
1673878200000|2023-01-16 14:10:00|6145|6142|6145|6143|6145|6143|6142|6140|3277
1673878500000|2023-01-16 14:15:00|6147|6144|6148|6146|6149|6148|6146|6144|2202
1673878800000|2023-01-16 14:20:00|6147|6147|6148|6146|6148|6147|6146|6145|1085
1673879100000|2023-01-16 14:25:00|6147|6145|6145|6143|6147|6145|6144|6143|3963
1673879400000|2023-01-16 14:30:00|6144|6142|6142|6141|6149|6147|6141|6140|2001
1673879700000|2023-01-16 14:35:00|6143|6140|6131|6129|6143|6141|6128|6126|2863
1673880000000|2023-01-16 14:40:00|6130|6127|6115|6114|6130|6128|6114|6113|3235
1673880300000|2023-01-16 14:45:00|6117|6115|6122|6120|6123|6121|6113|6111|2736
1673880600000|2023-01-16 14:50:00|6121|6119|6123|6120|6123|6121|6115|6113|1467
1673880900000|2023-01-16 14:55:00|6122|6121|6121|6119|6123|6121|6117|6115|1568
1673881200000|2023-01-16 15:00:00|6122|6120|6123|6120|6123|6121|6119|6117|1817
1673881500000|2023-01-16 15:05:00|6122|6121|6123|6121|6126|6125|6121|6119|3041
1673881800000|2023-01-16 15:10:00|6122|6120|6126|6124|6127|6125|6122|6120|1860
1673882100000|2023-01-16 15:15:00|6125|6123|6120|6119|6127|6125|6120|6118|2152
1673882400000|2023-01-16 15:20:00|6118|6118|6126|6124|6127|6124|6118|6117|2195
1673882700000|2023-01-16 15:25:00|6125|6123|6117|6116|6125|6123|6117|6116|2886
1673883000000|2023-01-16 15:30:00|6118|6115|6118|6116|6119|6117|6116|6115|1569
1673883300000|2023-01-16 15:35:00|6117|6115|6113|6112|6117|6115|6113|6112|1516
1673883600000|2023-01-16 15:40:00|6114|6113|6119|6117|6119|6117|6114|6113|1798
1673883900000|2023-01-16 15:45:00|6118|6118|6122|6120|6125|6124|6117|6116|3260
1673884200000|2023-01-16 15:50:00|6121|6121|6121|6120|6125|6124|6120|6119|2171
1673884500000|2023-01-16 15:55:00|6123|6122|6121|6120|6126|6124|6121|6120|1717
1673884800000|2023-01-16 16:00:00|6122|6121|6116|6115|6122|6121|6114|6113|4024
1673885100000|2023-01-16 16:05:00|6117|6116|6121|6120|6121|6120|6116|6115|4414
1673885400000|2023-01-16 16:10:00|6122|6119|6114|6112|6123|6120|6114|6112|527
1673885700000|2023-01-16 16:15:00|6113|6111|6115|6113|6115|6113|6112|6109|419
1673886000000|2023-01-16 16:20:00|6116|6114|6113|6111|6116|6114|6112|6110|713
1673886300000|2023-01-16 16:25:00|6114|6112|6111|6107|6115|6113|6111|6107|1914
1673942400000|2023-01-17 08:00:00|6100|6082|6128|6122|6130|6126|6099|6082|5157
1673942700000|2023-01-17 08:05:00|6129|6124|6123|6119|6130|6126|6115|6111|4928
1673943000000|2023-01-17 08:10:00|6122|6116|6112|6110|6124|6120|6102|6099|9160
1673943300000|2023-01-17 08:15:00|6113|6111|6108|6105|6115|6112|6104|6102|3467
1673943600000|2023-01-17 08:20:00|6107|6106|6115|6113|6120|6117|6103|6101|2224
1673943900000|2023-01-17 08:25:00|6118|6115|6113|6110|6119|6117|6112|6110|3043
1673944200000|2023-01-17 08:30:00|6114|6111|6113|6111|6119|6117|6098|6096|2840
1673944500000|2023-01-17 08:35:00|6111|6110|6114|6112|6115|6114|6107|6105|2135
1673944800000|2023-01-17 08:40:00|6113|6111|6116|6113|6118|6115|6110|6107|2936
1673945100000|2023-01-17 08:45:00|6119|6114|6124|6122|6125|6123|6115|6114|2979
1673945400000|2023-01-17 08:50:00|6123|6121|6123|6121|6134|6132|6122|6119|2934
1673945700000|2023-01-17 08:55:00|6122|6120|6122|6119|6128|6126|6119|6118|1363
1673946000000|2023-01-17 09:00:00|6121|6122|6116|6113|6126|6125|6115|6112|2908
1673946300000|2023-01-17 09:05:00|6115|6114|6109|6106|6116|6115|6107|6105|2982
1673946600000|2023-01-17 09:10:00|6110|6107|6111|6109|6115|6114|6109|6106|4089
1673946900000|2023-01-17 09:15:00|6110|6108|6113|6111|6117|6115|6110|6107|3196
1673947200000|2023-01-17 09:20:00|6114|6110|6100|6098|6114|6112|6100|6098|2376
1673947500000|2023-01-17 09:25:00|6101|6097|6100|6097|6103|6101|6093|6091|1948
1673947800000|2023-01-17 09:30:00|6099|6098|6097|6095|6102|6099|6094|6092|3443
1673948100000|2023-01-17 09:35:00|6098|6096|6098|6096|6102|6099|6095|6094|1165
1673948400000|2023-01-17 09:40:00|6099|6097|6103|6101|6105|6103|6094|6093|2877
1673948700000|2023-01-17 09:45:00|6104|6102|6112|6109|6116|6114|6104|6102|1614
1673949000000|2023-01-17 09:50:00|6111|6107|6110|6109|6112|6110|6106|6104|1265
1673949300000|2023-01-17 09:55:00|6111|6110|6110|6108|6113|6112|6109|6106|2102
1673949600000|2023-01-17 10:00:00|6122|6109|6109|6107|6122|6114|6108|6106|2228
1673949900000|2023-01-17 10:05:00|6110|6108|6107|6105|6113|6112|6105|6103|1979
1673950200000|2023-01-17 10:10:00|6108|6106|6103|6101|6108|6106|6102|6100|1764
1673950500000|2023-01-17 10:15:00|6100|6098|6110|6109|6113|6111|6100|6098|1526
1673950800000|2023-01-17 10:20:00|6111|6107|6104|6102|6113|6111|6104|6102|1493
1673951100000|2023-01-17 10:25:00|6103|6103|6104|6102|6104|6103|6099|6097|1819
1673951400000|2023-01-17 10:30:00|6102|6100|6107|6106|6108|6107|6098|6097|1663
1673951700000|2023-01-17 10:35:00|6109|6107|6105|6104|6116|6114|6104|6102|2293
1673952000000|2023-01-17 10:40:00|6104|6103|6105|6103|6110|6108|6101|6100|1274
1673952300000|2023-01-17 10:45:00|6107|6105|6108|6106|6110|6108|6106|6105|2587
1673952600000|2023-01-17 10:50:00|6109|6107|6116|6114|6117|6115|6109|6107|4629
1673952900000|2023-01-17 10:55:00|6117|6115|6109|6107|6117|6115|6109|6107|2485
1673953200000|2023-01-17 11:00:00|6110|6108|6116|6114|6117|6115|6110|6108|912
1673953500000|2023-01-17 11:05:00|6117|6115|6127|6125|6128|6125|6115|6114|4186
1673953800000|2023-01-17 11:10:00|6128|6126|6125|6123|6128|6126|6120|6118|1689
1673954100000|2023-01-17 11:15:00|6126|6124|6130|6128|6131|6129|6124|6121|3448
1673954400000|2023-01-17 11:20:00|6129|6127|6128|6127|6131|6129|6127|6126|1382
1673954700000|2023-01-17 11:25:00|6126|6126|6119|6117|6126|6126|6117|6115|2469
1673955000000|2023-01-17 11:30:00|6121|6118|6120|6117|6121|6118|6118|6117|1116
1673955300000|2023-01-17 11:35:00|6119|6118|6119|6117|6123|6122|6117|6116|3297
1673955600000|2023-01-17 11:40:00|6118|6118|6120|6119|6123|6120|6118|6118|2217
1673955900000|2023-01-17 11:45:00|6121|6120|6117|6116|6123|6122|6117|6116|1454
1673956200000|2023-01-17 11:50:00|6119|6117|6120|6119|6121|6119|6118|6116|1667
1673956500000|2023-01-17 11:55:00|6122|6118|6123|6121|6124|6123|6120|6118|2441
1673956800000|2023-01-17 12:00:00|6124|6122|6113|6111|6124|6122|6113|6110|3646
1673957100000|2023-01-17 12:05:00|6112|6110|6113|6111|6119|6117|6109|6107|1445
1673957400000|2023-01-17 12:10:00|6112|6109|6112|6110|6115|6113|6104|6102|2654
1673957700000|2023-01-17 12:15:00|6114|6111|6119|6117|6119|6117|6113|6111|1034
1673958000000|2023-01-17 12:20:00|6118|6116|6118|6117|6120|6118|6104|6102|2081
1673958300000|2023-01-17 12:25:00|6119|6118|6120|6118|6122|6120|6117|6115|7004
1673958600000|2023-01-17 12:30:00|6121|6119|6136|6134|6142|6139|6119|6118|2623
1673958900000|2023-01-17 12:35:00|6135|6135|6138|6136|6140|6137|6134|6131|1692
1673959200000|2023-01-17 12:40:00|6137|6137|6132|6130|6140|6139|6132|6130|1545
1673959500000|2023-01-17 12:45:00|6131|6131|6131|6128|6133|6131|6128|6125|918
1673959800000|2023-01-17 12:50:00|6133|6129|6132|6130|6136|6134|6132|6129|555
1673960100000|2023-01-17 12:55:00|6133|6132|6135|6133|6138|6136|6132|6130|1157
1673960400000|2023-01-17 13:00:00|6134|6134|6136|6134|6139|6136|6134|6132|1197
1673960700000|2023-01-17 13:05:00|6135|6132|6131|6130|6137|6136|6131|6130|1678
1673961000000|2023-01-17 13:10:00|6130|6127|6124|6122|6134|6132|6123|6122|1084
1673961300000|2023-01-17 13:15:00|6126|6124|6131|6129|6136|6133|6125|6124|1096
1673961600000|2023-01-17 13:20:00|6130|6127|6132|6129|6136|6133|6128|6126|2971
1673961900000|2023-01-17 13:25:00|6131|6130|6130|6126|6136|6133|6129|6126|1669
1673962200000|2023-01-17 13:30:00|6131|6129|6132|6130|6141|6137|6131|6128|2709
1673962500000|2023-01-17 13:35:00|6134|6131|6134|6131|6137|6135|6132|6129|673
1673962800000|2023-01-17 13:40:00|6135|6132|6136|6135|6137|6135|6133|6131|1438
1673963100000|2023-01-17 13:45:00|6137|6134|6141|6139|6141|6139|6134|6132|1414
1673963400000|2023-01-17 13:50:00|6140|6138|6131|6129|6140|6139|6131|6129|464
1673963700000|2023-01-17 13:55:00|6130|6128|6131|6129|6132|6130|6128|6126|1163
1673964000000|2023-01-17 14:00:00|6130|6128|6134|6133|6136|6135|6129|6128|2793
1673964300000|2023-01-17 14:05:00|6135|6132|6136|6134|6136|6134|6130|6128|2391
1673964600000|2023-01-17 14:10:00|6137|6133|6138|6135|6138|6137|6133|6132|2785
1673964900000|2023-01-17 14:15:00|6140|6136|6137|6135|6143|6141|6135|6133|1732
1673965200000|2023-01-17 14:20:00|6139|6136|6138|6136|6139|6137|6133|6131|2051
1673965500000|2023-01-17 14:25:00|6137|6134|6141|6139|6148|6146|6135|6134|4216
1673965800000|2023-01-17 14:30:00|6140|6138|6131|6128|6149|6147|6123|6121|7355
1673966100000|2023-01-17 14:35:00|6130|6127|6135|6134|6138|6136|6126|6124|8352
1673966400000|2023-01-17 14:40:00|6134|6133|6133|6132|6137|6136|6126|6124|4839
1673966700000|2023-01-17 14:45:00|6132|6131|6134|6133|6134|6133|6128|6126|6756
1673967000000|2023-01-17 14:50:00|6136|6134|6135|6134|6136|6134|6129|6127|5559
1673967300000|2023-01-17 14:55:00|6133|6133|6128|6126|6137|6135|6126|6125|4267
1673967600000|2023-01-17 15:00:00|6129|6127|6130|6128|6137|6135|6127|6126|12580
1673967900000|2023-01-17 15:05:00|6131|6129|6133|6132|6135|6134|6130|6129|9746
1673968200000|2023-01-17 15:10:00|6132|6131|6131|6130|6141|6139|6131|6130|9195
1673968500000|2023-01-17 15:15:00|6132|6131|6126|6124|6133|6132|6125|6124|11175
1673968800000|2023-01-17 15:20:00|6125|6125|6124|6123|6129|6127|6121|6120|5050
1673969100000|2023-01-17 15:25:00|6123|6121|6124|6123|6125|6124|6121|6119|10450
1673969400000|2023-01-17 15:30:00|6123|6122|6118|6117|6125|6124|6116|6115|17056
1673969700000|2023-01-17 15:35:00|6117|6116|6111|6110|6117|6116|6105|6104|10936
1673970000000|2023-01-17 15:40:00|6112|6111|6103|6101|6114|6112|6100|6098|6381
1673970300000|2023-01-17 15:45:00|6102|6100|6103|6102|6103|6102|6100|6099|6312
1673970600000|2023-01-17 15:50:00|6104|6103|6099|6097|6105|6104|6099|6097|6610
1673970900000|2023-01-17 15:55:00|6098|6096|6103|6102|6103|6102|6097|6096|7140
1673971200000|2023-01-17 16:00:00|6104|6103|6115|6114|6116|6114|6101|6100|7533
1673971500000|2023-01-17 16:05:00|6116|6115|6129|6128|6129|6128|6115|6115|2600
1673971800000|2023-01-17 16:10:00|6128|6127|6129|6128|6134|6132|6128|6126|4828
1673972100000|2023-01-17 16:15:00|6128|6127|6128|6127|6131|6130|6126|6125|4991
1673972400000|2023-01-17 16:20:00|6127|6126|6122|6121|6127|6126|6119|6118|5818
1673972700000|2023-01-17 16:25:00|6123|6122|6130|6129|6130|6129|6123|6122|7572
1674028800000|2023-01-18 08:00:00|6200|6194|6244|6240|6258|6253|6199|6194|14668
1674029100000|2023-01-18 08:05:00|6243|6235|6220|6215|6243|6237|6207|6202|4293
1674029400000|2023-01-18 08:10:00|6218|6209|6211|6209|6218|6215|6208|6204|4281
1674029700000|2023-01-18 08:15:00|6213|6210|6224|6222|6231|6229|6211|6208|4915
1674030000000|2023-01-18 08:20:00|6222|6223|6227|6224|6228|6225|6217|6214|4615
1674030300000|2023-01-18 08:25:00|6225|6225|6223|6220|6227|6225|6217|6216|2842
1674030600000|2023-01-18 08:30:00|6225|6221|6204|6200|6227|6224|6200|6198|7590
1674030900000|2023-01-18 08:35:00|6203|6201|6209|6206|6209|6206|6198|6195|2590
1674031200000|2023-01-18 08:40:00|6212|6207|6208|6206|6215|6213|6208|6206|1972
1674031500000|2023-01-18 08:45:00|6209|6205|6204|6201|6213|6211|6201|6198|3394
1674031800000|2023-01-18 08:50:00|6206|6202|6201|6200|6212|6209|6201|6197|7842
1674032100000|2023-01-18 08:55:00|6203|6199|6209|6207|6211|6209|6203|6199|2713
1674032400000|2023-01-18 09:00:00|6208|6205|6209|6207|6213|6211|6206|6203|2039
1674032700000|2023-01-18 09:05:00|6210|6208|6210|6208|6213|6211|6204|6201|3878
1674033000000|2023-01-18 09:10:00|6209|6207|6206|6203|6211|6208|6201|6198|4478
1674033300000|2023-01-18 09:15:00|6205|6204|6212|6210|6213|6211|6205|6203|1194
1674033600000|2023-01-18 09:20:00|6213|6211|6206|6205|6213|6211|6206|6204|2003
1674033900000|2023-01-18 09:25:00|6207|6207|6205|6203|6211|6209|6204|6203|2778
1674034200000|2023-01-18 09:30:00|6206|6204|6215|6213|6215|6213|6204|6202|1958
1674034500000|2023-01-18 09:35:00|6216|6214|6218|6215|6219|6216|6206|6204|5091
1674034800000|2023-01-18 09:40:00|6217|6216|6215|6212|6226|6223|6213|6211|2852
1674035100000|2023-01-18 09:45:00|6217|6213|6209|6206|6220|6218|6208|6206|5172
1674035400000|2023-01-18 09:50:00|6208|6207|6201|6198|6212|6211|6201|6198|5374
1674035700000|2023-01-18 09:55:00|6203|6199|6216|6214|6216|6214|6203|6199|4716
1674036000000|2023-01-18 10:00:00|6218|6215|6197|6194|6219|6217|6197|6194|9360
1674036300000|2023-01-18 10:05:00|6198|6195|6197|6195|6203|6200|6189|6187|4367
1674036600000|2023-01-18 10:10:00|6196|6194|6192|6189|6200|6196|6192|6189|4209
1674036900000|2023-01-18 10:15:00|6193|6190|6187|6185|6198|6195|6186|6185|3771
1674037200000|2023-01-18 10:20:00|6188|6184|6177|6175|6188|6184|6171|6169|3922
1674037500000|2023-01-18 10:25:00|6176|6176|6171|6169|6177|6176|6169|6167|2479
1674037800000|2023-01-18 10:30:00|6170|6167|6182|6180|6184|6181|6165|6164|2599
1674038100000|2023-01-18 10:35:00|6183|6181|6189|6187|6193|6191|6181|6179|2937
1674038400000|2023-01-18 10:40:00|6192|6189|6195|6193|6196|6193|6189|6187|1857
1674038700000|2023-01-18 10:45:00|6196|6194|6187|6185|6197|6195|6184|6182|2244
1674039000000|2023-01-18 10:50:00|6185|6183|6164|6163|6185|6183|6164|6162|2378
1674039300000|2023-01-18 10:55:00|6163|6161|6160|6159|6166|6163|6160|6159|5362
1674039600000|2023-01-18 11:00:00|6161|6160|6166|6164|6168|6167|6160|6159|1249
1674039900000|2023-01-18 11:05:00|6163|6160|6157|6154|6163|6162|6157|6154|2849
1674040200000|2023-01-18 11:10:00|6156|6155|6156|6155|6162|6160|6156|6154|1597
1674040500000|2023-01-18 11:15:00|6157|6156|6162|6160|6163|6161|6157|6156|6878
1674040800000|2023-01-18 11:20:00|6161|6161|6159|6157|6161|6161|6157|6155|2080
1674041100000|2023-01-18 11:25:00|6160|6158|6154|6152|6162|6161|6154|6152|4047
1674041400000|2023-01-18 11:30:00|6153|6150|6161|6160|6161|6160|6152|6150|2490
1674041700000|2023-01-18 11:35:00|6160|6159|6170|6169|6173|6171|6160|6159|2837
1674042000000|2023-01-18 11:40:00|6171|6170|6183|6181|6185|6182|6170|6170|2072
1674042300000|2023-01-18 11:45:00|6182|6180|6178|6175|6184|6181|6173|6171|2113
1674042600000|2023-01-18 11:50:00|6179|6176|6194|6191|6194|6192|6179|6176|1807
1674042900000|2023-01-18 11:55:00|6193|6192|6194|6191|6196|6195|6188|6186|3554
1674043200000|2023-01-18 12:00:00|6193|6189|6184|6182|6198|6195|6184|6182|5341
1674043500000|2023-01-18 12:05:00|6186|6183|6179|6178|6187|6185|6179|6177|3111
1674043800000|2023-01-18 12:10:00|6181|6179|6177|6175|6182|6180|6176|6174|1941
1674044100000|2023-01-18 12:15:00|6176|6174|6182|6180|6182|6180|6172|6171|2315
1674044400000|2023-01-18 12:20:00|6180|6179|6184|6182|6187|6184|6176|6174|4941
1674044700000|2023-01-18 12:25:00|6185|6183|6192|6190|6197|6195|6185|6183|7934
1674045000000|2023-01-18 12:30:00|6193|6191|6197|6195|6197|6195|6193|6191|3025
1674045300000|2023-01-18 12:35:00|6198|6196|6203|6201|6206|6204|6196|6193|1746
1674045600000|2023-01-18 12:40:00|6206|6202|6197|6196|6206|6204|6196|6194|2519
1674045900000|2023-01-18 12:45:00|6198|6197|6199|6197|6202|6200|6197|6196|1873
1674046200000|2023-01-18 12:50:00|6200|6198|6203|6201|6207|6205|6200|6198|3446
1674046500000|2023-01-18 12:55:00|6202|6202|6191|6190|6205|6202|6191|6190|1348
1674046800000|2023-01-18 13:00:00|6192|6191|6197|6196|6202|6200|6190|6188|1985
1674047100000|2023-01-18 13:05:00|6196|6195|6191|6188|6196|6195|6189|6186|2318
1674047400000|2023-01-18 13:10:00|6194|6189|6179|6177|6196|6194|6177|6175|2181
1674047700000|2023-01-18 13:15:00|6181|6178|6179|6177|6187|6185|6176|6173|2658
1674048000000|2023-01-18 13:20:00|6178|6176|6184|6182|6192|6190|6178|6176|30015
1674048300000|2023-01-18 13:25:00|6185|6183|6188|6183|6195|6192|6184|6182|2350
1674048600000|2023-01-18 13:30:00|6189|6189|6181|6179|6205|6202|6178|6175|2841
1674048900000|2023-01-18 13:35:00|6182|6180|6184|6181|6192|6189|6177|6175|2626
1674049200000|2023-01-18 13:40:00|6185|6182|6193|6191|6193|6191|6180|6178|1458
1674049500000|2023-01-18 13:45:00|6194|6192|6196|6193|6206|6204|6194|6192|3346
1674049800000|2023-01-18 13:50:00|6195|6192|6184|6182|6195|6193|6183|6181|1460
1674050100000|2023-01-18 13:55:00|6183|6181|6184|6183|6187|6185|6180|6178|2691
1674050400000|2023-01-18 14:00:00|6185|6184|6181|6178|6186|6184|6174|6172|2713
1674050700000|2023-01-18 14:05:00|6180|6179|6177|6174|6183|6181|6173|6171|2730
1674051000000|2023-01-18 14:10:00|6176|6175|6181|6178|6186|6184|6176|6175|2761
1674051300000|2023-01-18 14:15:00|6180|6179|6181|6180|6187|6185|6180|6179|2319
1674051600000|2023-01-18 14:20:00|6182|6181|6182|6181|6184|6182|6174|6172|3078
1674051900000|2023-01-18 14:25:00|6181|6180|6177|6174|6184|6182|6172|6170|3461
1674052200000|2023-01-18 14:30:00|6178|6175|6182|6179|6183|6181|6174|6173|8286
1674052500000|2023-01-18 14:35:00|6181|6180|6177|6175|6202|6200|6176|6174|9304
1674052800000|2023-01-18 14:40:00|6178|6174|6180|6178|6186|6184|6175|6173|5909
1674053100000|2023-01-18 14:45:00|6181|6179|6183|6181|6186|6183|6172|6171|8209
1674053400000|2023-01-18 14:50:00|6184|6182|6194|6193|6194|6193|6182|6180|6900
1674053700000|2023-01-18 14:55:00|6195|6194|6192|6191|6196|6194|6188|6186|10174
1674054000000|2023-01-18 15:00:00|6193|6192|6179|6177|6195|6193|6178|6176|5615
1674054300000|2023-01-18 15:05:00|6180|6176|6175|6173|6184|6182|6173|6171|4560
1674054600000|2023-01-18 15:10:00|6174|6172|6176|6175|6182|6181|6173|6172|4936
1674054900000|2023-01-18 15:15:00|6175|6174|6182|6179|6183|6181|6173|6172|4470
1674055200000|2023-01-18 15:20:00|6181|6181|6201|6199|6203|6202|6181|6181|6732
1674055500000|2023-01-18 15:25:00|6200|6198|6207|6206|6208|6206|6198|6196|6123
1674055800000|2023-01-18 15:30:00|6206|6205|6225|6223|6225|6223|6206|6204|7763
1674056100000|2023-01-18 15:35:00|6224|6222|6218|6216|6224|6222|6216|6214|9103
1674056400000|2023-01-18 15:40:00|6220|6217|6222|6221|6227|6225|6220|6216|8999
1674056700000|2023-01-18 15:45:00|6223|6222|6218|6217|6226|6225|6218|6217|5572
1674057000000|2023-01-18 15:50:00|6217|6216|6208|6206|6223|6221|6205|6203|29518
1674057300000|2023-01-18 15:55:00|6206|6205|6207|6205|6209|6207|6199|6198|9598
1674057600000|2023-01-18 16:00:00|6208|6207|6205|6204|6216|6215|6205|6204|7405
1674057900000|2023-01-18 16:05:00|6204|6203|6201|6200|6204|6204|6199|6197|6591
1674058200000|2023-01-18 16:10:00|6202|6201|6201|6199|6204|6203|6199|6198|5706
1674058500000|2023-01-18 16:15:00|6202|6200|6203|6201|6207|6205|6200|6198|5230
1674058800000|2023-01-18 16:20:00|6202|6202|6206|6204|6207|6206|6202|6202|6898
1674059100000|2023-01-18 16:25:00|6205|6203|6199|6196|6208|6207|6194|6191|10044
1674115200000|2023-01-19 08:00:00|6126|6119|6176|6170|6183|6175|6119|6110|8173
1674115500000|2023-01-19 08:05:00|6178|6168|6156|6152|6199|6194|6156|6151|6379
1674115800000|2023-01-19 08:10:00|6159|6153|6182|6179|6186|6181|6151|6139|5642
1674116100000|2023-01-19 08:15:00|6181|6177|6176|6173|6184|6181|6163|6160|5567
1674116400000|2023-01-19 08:20:00|6177|6171|6161|6158|6181|6176|6152|6148|6523
1674116700000|2023-01-19 08:25:00|6162|6159|6154|6152|6163|6160|6151|6147|6073
1674117000000|2023-01-19 08:30:00|6155|6153|6155|6153|6170|6167|6155|6153|3112
1674117300000|2023-01-19 08:35:00|6156|6152|6152|6150|6158|6155|6151|6148|4781
1674117600000|2023-01-19 08:40:00|6154|6151|6158|6155|6162|6159|6148|6145|7595
1674117900000|2023-01-19 08:45:00|6157|6157|6163|6161|6169|6167|6157|6157|3953
1674118200000|2023-01-19 08:50:00|6164|6162|6148|6147|6168|6165|6148|6146|5816
1674118500000|2023-01-19 08:55:00|6147|6145|6129|6126|6147|6145|6128|6126|3084
1674118800000|2023-01-19 09:00:00|6127|6125|6122|6119|6131|6130|6116|6114|5242
1674119100000|2023-01-19 09:05:00|6120|6117|6137|6134|6139|6134|6118|6116|2100
1674119400000|2023-01-19 09:10:00|6136|6135|6143|6141|6144|6143|6136|6135|2420
1674119700000|2023-01-19 09:15:00|6142|6140|6141|6139|6143|6142|6139|6136|2255
1674120000000|2023-01-19 09:20:00|6140|6138|6147|6145|6154|6150|6140|6138|2762
1674120300000|2023-01-19 09:25:00|6146|6144|6132|6129|6148|6145|6131|6129|1156
1674120600000|2023-01-19 09:30:00|6130|6127|6131|6129|6135|6132|6130|6127|1172
1674120900000|2023-01-19 09:35:00|6130|6130|6141|6139|6144|6143|6130|6128|1492
1674121200000|2023-01-19 09:40:00|6140|6138|6135|6133|6141|6138|6135|6132|563
1674121500000|2023-01-19 09:45:00|6136|6134|6126|6124|6137|6135|6119|6116|3591
1674121800000|2023-01-19 09:50:00|6127|6125|6125|6121|6132|6129|6122|6120|3585
1674122100000|2023-01-19 09:55:00|6126|6122|6105|6102|6126|6123|6102|6101|3076
1674122400000|2023-01-19 10:00:00|6106|6103|6108|6105|6111|6108|6104|6102|3460
1674122700000|2023-01-19 10:05:00|6109|6104|6107|6105|6111|6109|6102|6101|2544
1674123000000|2023-01-19 10:10:00|6108|6106|6106|6104|6113|6111|6105|6102|2303
1674123300000|2023-01-19 10:15:00|6108|6105|6110|6108|6119|6116|6108|6104|1206
1674123600000|2023-01-19 10:20:00|6111|6109|6115|6113|6117|6114|6109|6107|1700
1674123900000|2023-01-19 10:25:00|6117|6114|6120|6118|6123|6121|6112|6109|2251
1674124200000|2023-01-19 10:30:00|6119|6117|6112|6110|6119|6117|6111|6109|3165
1674124500000|2023-01-19 10:35:00|6110|6108|6090|6089|6110|6108|6090|6089|3415
1674124800000|2023-01-19 10:40:00|6091|6088|6091|6089|6095|6092|6089|6086|3690
1674125100000|2023-01-19 10:45:00|6092|6087|6098|6096|6100|6096|6089|6086|4320
1674125400000|2023-01-19 10:50:00|6099|6097|6104|6103|6105|6103|6097|6094|1915
1674125700000|2023-01-19 10:55:00|6107|6104|6119|6116|6120|6117|6105|6103|2507
1674126000000|2023-01-19 11:00:00|6120|6113|6122|6120|6122|6120|6110|6107|908
1674126300000|2023-01-19 11:05:00|6123|6121|6125|6122|6129|6126|6122|6120|1306
1674126600000|2023-01-19 11:10:00|6124|6119|6121|6118|6126|6122|6118|6115|889
1674126900000|2023-01-19 11:15:00|6122|6119|6121|6120|6123|6120|6117|6115|483
1674127200000|2023-01-19 11:20:00|6120|6119|6115|6113|6122|6120|6114|6111|1725
1674127500000|2023-01-19 11:25:00|6114|6110|6110|6108|6117|6114|6109|6107|1435
1674127800000|2023-01-19 11:30:00|6109|6107|6099|6097|6109|6107|6099|6097|1985
1674128100000|2023-01-19 11:35:00|6098|6096|6093|6092|6098|6096|6093|6092|931
1674128400000|2023-01-19 11:40:00|6092|6090|6099|6097|6100|6097|6085|6084|2155
1674128700000|2023-01-19 11:45:00|6100|6099|6103|6100|6103|6101|6099|6097|1250
1674129000000|2023-01-19 11:50:00|6102|6099|6100|6098|6102|6100|6099|6097|1086
1674129300000|2023-01-19 11:55:00|6101|6099|6101|6099|6102|6100|6098|6097|1210
1674129600000|2023-01-19 12:00:00|6100|6098|6098|6095|6100|6098|6093|6091|2822
1674129900000|2023-01-19 12:05:00|6099|6096|6095|6093|6103|6101|6095|6092|2372
1674130200000|2023-01-19 12:10:00|6099|6096|6097|6095|6099|6097|6094|6092|1041
1674130500000|2023-01-19 12:15:00|6098|6096|6106|6103|6107|6105|6098|6095|997
1674130800000|2023-01-19 12:20:00|6105|6101|6100|6097|6105|6101|6095|6093|1403
1674131100000|2023-01-19 12:25:00|6101|6098|6095|6093|6101|6099|6095|6092|1089
1674131400000|2023-01-19 12:30:00|6097|6095|6085|6083|6098|6095|6078|6077|3693
1674131700000|2023-01-19 12:35:00|6083|6082|6096|6093|6097|6094|6083|6081|1953
1674132000000|2023-01-19 12:40:00|6097|6094|6096|6095|6099|6097|6093|6092|829
1674132300000|2023-01-19 12:45:00|6097|6094|6095|6094|6097|6095|6093|6092|806
1674132600000|2023-01-19 12:50:00|6093|6093|6095|6093|6098|6095|6093|6092|1426
1674132900000|2023-01-19 12:55:00|6094|6092|6080|6078|6095|6093|6080|6077|971
1674133200000|2023-01-19 13:00:00|6082|6079|6089|6087|6090|6088|6081|6079|1387
1674133500000|2023-01-19 13:05:00|6090|6088|6084|6082|6090|6088|6082|6080|1834
1674133800000|2023-01-19 13:10:00|6083|6081|6086|6084|6089|6087|6083|6081|1733
1674134100000|2023-01-19 13:15:00|6085|6083|6082|6081|6086|6084|6081|6080|1491
1674134400000|2023-01-19 13:20:00|6081|6080|6096|6094|6096|6094|6078|6076|1921
1674134700000|2023-01-19 13:25:00|6093|6091|6097|6094|6097|6095|6089|6087|3030
1674135000000|2023-01-19 13:30:00|6100|6091|6099|6097|6103|6101|6085|6083|1453
1674135300000|2023-01-19 13:35:00|6098|6096|6102|6100|6102|6100|6096|6094|1263
1674135600000|2023-01-19 13:40:00|6104|6101|6102|6100|6106|6103|6099|6098|2928
1674135900000|2023-01-19 13:45:00|6103|6101|6094|6093|6103|6101|6091|6088|2729
1674136200000|2023-01-19 13:50:00|6092|6092|6104|6102|6107|6105|6092|6090|1860
1674136500000|2023-01-19 13:55:00|6106|6104|6113|6112|6116|6114|6105|6103|1293
1674136800000|2023-01-19 14:00:00|6115|6113|6123|6121|6126|6123|6112|6110|1107
1674137100000|2023-01-19 14:05:00|6122|6118|6115|6113|6122|6119|6115|6113|1223
1674137400000|2023-01-19 14:10:00|6116|6114|6123|6121|6125|6122|6115|6113|1538
1674137700000|2023-01-19 14:15:00|6121|6120|6115|6114|6122|6120|6112|6110|3214
1674138000000|2023-01-19 14:20:00|6116|6113|6114|6113|6122|6119|6112|6109|3960
1674138300000|2023-01-19 14:25:00|6113|6112|6116|6114|6119|6117|6113|6112|3143
1674138600000|2023-01-19 14:30:00|6115|6113|6105|6103|6125|6124|6101|6099|10568
1674138900000|2023-01-19 14:35:00|6104|6101|6115|6113|6119|6118|6101|6099|7217
1674139200000|2023-01-19 14:40:00|6116|6114|6113|6112|6126|6124|6107|6105|5721
1674139500000|2023-01-19 14:45:00|6115|6111|6128|6126|6130|6128|6113|6111|4756
1674139800000|2023-01-19 14:50:00|6129|6127|6113|6112|6136|6134|6113|6112|7855
1674140100000|2023-01-19 14:55:00|6112|6109|6119|6116|6124|6122|6112|6109|6450
1674140400000|2023-01-19 15:00:00|6118|6115|6135|6133|6135|6134|6115|6113|3471
1674140700000|2023-01-19 15:05:00|6138|6136|6153|6151|6157|6156|6137|6136|4390
1674141000000|2023-01-19 15:10:00|6154|6152|6162|6159|6165|6163|6151|6149|3012
1674141300000|2023-01-19 15:15:00|6164|6160|6185|6182|6186|6184|6161|6159|5070
1674141600000|2023-01-19 15:20:00|6184|6183|6186|6183|6194|6192|6183|6181|4265
1674141900000|2023-01-19 15:25:00|6184|6184|6177|6175|6184|6184|6173|6172|3141
1674142200000|2023-01-19 15:30:00|6178|6176|6182|6181|6182|6181|6174|6172|2518
1674142500000|2023-01-19 15:35:00|6183|6182|6189|6187|6189|6187|6178|6176|6810
1674142800000|2023-01-19 15:40:00|6190|6188|6199|6198|6199|6198|6188|6185|6318
1674143100000|2023-01-19 15:45:00|6201|6199|6185|6183|6202|6200|6180|6178|5366
1674143400000|2023-01-19 15:50:00|6183|6181|6181|6179|6188|6185|6178|6176|2760
1674143700000|2023-01-19 15:55:00|6182|6180|6179|6178|6184|6183|6179|6178|5571
1674144000000|2023-01-19 16:00:00|6177|6176|6160|6159|6183|6181|6159|6157|5569
1674144300000|2023-01-19 16:05:00|6161|6160|6158|6157|6164|6162|6156|6153|4308
1674144600000|2023-01-19 16:10:00|6160|6158|6160|6159|6164|6162|6156|6154|4263
1674144900000|2023-01-19 16:15:00|6159|6158|6156|6155|6164|6163|6154|6153|5341
1674145200000|2023-01-19 16:20:00|6157|6156|6158|6156|6159|6157|6148|6147|9959
1674145500000|2023-01-19 16:25:00|6159|6157|6160|6158|6164|6163|6159|6157|10872
1674201600000|2023-01-20 08:00:00|6240|6231|6266|6260|6267|6264|6238|6230|43366
1674201900000|2023-01-20 08:05:00|6264|6259|6258|6255|6270|6266|6241|6236|6970
1674202200000|2023-01-20 08:10:00|6257|6253|6241|6239|6258|6254|6229|6227|5489
1674202500000|2023-01-20 08:15:00|6240|6238|6231|6229|6242|6238|6227|6223|3839
1674202800000|2023-01-20 08:20:00|6230|6228|6218|6214|6230|6228|6216|6213|2366
1674203100000|2023-01-20 08:25:00|6217|6215|6207|6205|6217|6215|6207|6205|3719
1674203400000|2023-01-20 08:30:00|6208|6206|6212|6210|6215|6214|6200|6198|5538
1674203700000|2023-01-20 08:35:00|6211|6209|6219|6217|6219|6217|6202|6201|2272
1674204000000|2023-01-20 08:40:00|6218|6219|6226|6224|6233|6230|6218|6217|1966
1674204300000|2023-01-20 08:45:00|6228|6225|6226|6224|6233|6230|6224|6221|1877
1674204600000|2023-01-20 08:50:00|6225|6223|6220|6216|6225|6223|6217|6214|1466
1674204900000|2023-01-20 08:55:00|6219|6217|6213|6210|6220|6218|6212|6210|960
1674205200000|2023-01-20 09:00:00|6212|6211|6212|6211|6216|6215|6209|6207|1541
1674205500000|2023-01-20 09:05:00|6213|6212|6206|6204|6214|6213|6203|6201|1389
1674205800000|2023-01-20 09:10:00|6207|6205|6210|6208|6211|6209|6203|6201|1261
1674206100000|2023-01-20 09:15:00|6208|6206|6220|6217|6222|6220|6207|6206|1326
1674206400000|2023-01-20 09:20:00|6218|6216|6212|6210|6220|6217|6211|6209|1399
1674206700000|2023-01-20 09:25:00|6213|6212|6210|6208|6215|6214|6210|6207|108041
1674207000000|2023-01-20 09:30:00|6209|6209|6215|6213|6216|6213|6205|6204|2084
1674207300000|2023-01-20 09:35:00|6217|6214|6221|6220|6222|6220|6214|6212|1485
1674207600000|2023-01-20 09:40:00|6220|6219|6203|6201|6221|6219|6203|6201|2382
1674207900000|2023-01-20 09:45:00|6202|6199|6189|6188|6207|6206|6189|6188|2709
1674208200000|2023-01-20 09:50:00|6186|6184|6173|6172|6190|6188|6173|6172|2920
1674208500000|2023-01-20 09:55:00|6174|6174|6179|6177|6180|6178|6166|6163|4559
1674208800000|2023-01-20 10:00:00|6178|6175|6175|6173|6180|6177|6173|6171|1793
1674209100000|2023-01-20 10:05:00|6176|6174|6153|6150|6177|6175|6153|6150|6074
1674209700000|2023-01-20 10:15:00|6176|6173|6172|6170|6176|6173|6163|6161|9964
1674210000000|2023-01-20 10:20:00|6171|6169|6165|6163|6171|6170|6151|6149|1990
1674210300000|2023-01-20 10:25:00|6168|6164|6167|6165|6172|6169|6165|6162|2332
1674210600000|2023-01-20 10:30:00|6168|6166|6179|6178|6179|6178|6167|6165|1669
1674210900000|2023-01-20 10:35:00|6178|6176|6165|6163|6178|6177|6164|6161|3435
1674211200000|2023-01-20 10:40:00|6167|6164|6148|6146|6167|6165|6147|6144|3981
1674211500000|2023-01-20 10:45:00|6149|6147|6155|6153|6158|6155|6148|6146|4137
1674211800000|2023-01-20 10:50:00|6157|6154|6153|6152|6163|6162|6152|6150|27694
1674212100000|2023-01-20 10:55:00|6152|6151|6167|6165|6177|6175|6152|6150|18148
1674212400000|2023-01-20 11:00:00|6165|6164|6175|6172|6175|6172|6160|6158|2489
1674212700000|2023-01-20 11:05:00|6176|6173|6177|6175|6179|6178|6174|6172|794
1674213000000|2023-01-20 11:10:00|6175|6174|6174|6171|6178|6175|6171|6168|1875
1674213300000|2023-01-20 11:15:00|6175|6172|6179|6177|6179|6177|6174|6172|1523
1674213600000|2023-01-20 11:20:00|6182|6179|6187|6185|6188|6186|6178|6177|2730
1674213900000|2023-01-20 11:25:00|6188|6186|6198|6196|6200|6197|6186|6186|2051
1674214200000|2023-01-20 11:30:00|6195|6192|6190|6187|6198|6196|6186|6184|1876
1674214500000|2023-01-20 11:35:00|6188|6185|6187|6185|6191|6188|6185|6183|190155
1674214800000|2023-01-20 11:40:00|6186|6184|6184|6181|6187|6185|6183|6181|874
1674215100000|2023-01-20 11:45:00|6183|6180|6183|6180|6185|6182|6181|6179|1604
1674215400000|2023-01-20 11:50:00|6184|6181|6188|6186|6191|6190|6184|6180|1844
1674215700000|2023-01-20 11:55:00|6187|6185|6185|6183|6187|6185|6185|6183|1303
1674216000000|2023-01-20 12:00:00|6184|6182|6178|6176|6184|6182|6178|6176|1730
1674216300000|2023-01-20 12:05:00|6179|6177|6188|6186|6188|6186|6179|6177|1874
1674216600000|2023-01-20 12:10:00|6187|6185|6187|6185|6189|6186|6184|6182|1085
1674216900000|2023-01-20 12:15:00|6186|6184|6182|6179|6188|6187|6182|6179|1268
1674217200000|2023-01-20 12:20:00|6183|6180|6180|6178|6186|6184|6179|6177|1351
1674217500000|2023-01-20 12:25:00|6179|6177|6178|6176|6181|6179|6178|6176|664
1674217800000|2023-01-20 12:30:00|6179|6177|6175|6173|6181|6179|6174|6172|940
1674218100000|2023-01-20 12:35:00|6174|6172|6165|6163|6175|6173|6165|6163|1698
1674218400000|2023-01-20 12:40:00|6166|6164|6170|6167|6170|6167|6163|6161|1842
1674218700000|2023-01-20 12:45:00|6171|6168|6180|6178|6182|6180|6171|6168|914
1674219000000|2023-01-20 12:50:00|6181|6179|6180|6178|6182|6180|6180|6178|728
1674219300000|2023-01-20 12:55:00|6181|6179|6180|6178|6183|6181|6179|6178|938
1674219600000|2023-01-20 13:00:00|6181|6179|6193|6190|6193|6190|6180|6178|1645
1674219900000|2023-01-20 13:05:00|6192|6191|6187|6185|6193|6191|6187|6185|757
1674220200000|2023-01-20 13:10:00|6188|6186|6187|6185|6190|6188|6185|6183|710
1674220500000|2023-01-20 13:15:00|6186|6183|6178|6177|6186|6183|6178|6176|805
1674220800000|2023-01-20 13:20:00|6180|6179|6184|6182|6185|6183|6180|6179|1278
1674221100000|2023-01-20 13:25:00|6185|6183|6193|6190|6193|6190|6185|6183|796
1674221400000|2023-01-20 13:30:00|6192|6189|6188|6186|6195|6193|6188|6185|1065
1674221700000|2023-01-20 13:35:00|6189|6185|6180|6179|6189|6185|6180|6179|1652
1674222000000|2023-01-20 13:40:00|6181|6178|6178|6176|6181|6179|6176|6174|701
1674222300000|2023-01-20 13:45:00|6177|6175|6172|6170|6177|6175|6170|6168|901
1674222600000|2023-01-20 13:50:00|6173|6171|6174|6172|6176|6173|6172|6170|569
1674222900000|2023-01-20 13:55:00|6173|6171|6172|6170|6175|6173|6170|6167|2499
1674223200000|2023-01-20 14:00:00|6171|6169|6168|6166|6171|6169|6163|6161|2107
1674223500000|2023-01-20 14:05:00|6167|6165|6173|6171|6175|6172|6165|6164|1023
1674223800000|2023-01-20 14:10:00|6174|6172|6178|6176|6179|6176|6173|6170|591
1674224100000|2023-01-20 14:15:00|6177|6177|6173|6171|6179|6178|6173|6171|1411
1674224400000|2023-01-20 14:20:00|6172|6172|6179|6177|6179|6178|6172|6171|1104
1674224700000|2023-01-20 14:25:00|6178|6176|6179|6177|6179|6178|6173|6171|3457
1674225000000|2023-01-20 14:30:00|6178|6182|6166|6165|6184|6183|6163|6161|6696
1674225300000|2023-01-20 14:35:00|6164|6164|6172|6170|6176|6175|6164|6161|6681
1674225600000|2023-01-20 14:40:00|6173|6172|6179|6177|6179|6178|6171|6169|4186
1674225900000|2023-01-20 14:45:00|6180|6178|6203|6201|6205|6203|6179|6178|11252
1674226200000|2023-01-20 14:50:00|6204|6200|6196|6194|6209|6207|6196|6194|8157
1674226500000|2023-01-20 14:55:00|6197|6193|6203|6200|6204|6202|6195|6193|4350
1674226800000|2023-01-20 15:00:00|6202|6199|6206|6204|6206|6205|6200|6198|2203
1674227100000|2023-01-20 15:05:00|6209|6207|6209|6207|6214|6212|6203|6201|2774
1674227400000|2023-01-20 15:10:00|6210|6208|6208|6206|6211|6210|6205|6203|3672
1674227700000|2023-01-20 15:15:00|6207|6205|6200|6198|6207|6205|6199|6197|2244
1674228000000|2023-01-20 15:20:00|6198|6199|6202|6200|6203|6201|6197|6196|2925
1674228300000|2023-01-20 15:25:00|6203|6201|6203|6201|6206|6205|6201|6199|2054
1674228600000|2023-01-20 15:30:00|6204|6202|6202|6201|6205|6203|6200|6199|797
1674228900000|2023-01-20 15:35:00|6201|6200|6203|6201|6209|6207|6200|6198|4202
1674229200000|2023-01-20 15:40:00|6202|6202|6204|6203|6207|6206|6202|6201|3046
1674229500000|2023-01-20 15:45:00|6205|6204|6205|6203|6208|6207|6202|6200|2409
1674229800000|2023-01-20 15:50:00|6204|6202|6206|6205|6207|6205|6201|6199|4648
1674230100000|2023-01-20 15:55:00|6207|6206|6205|6204|6208|6207|6205|6203|4538
1674230400000|2023-01-20 16:00:00|6204|6203|6214|6212|6218|6216|6204|6202|5395
1674230700000|2023-01-20 16:05:00|6213|6211|6220|6219|6220|6219|6210|6208|4442
1674231000000|2023-01-20 16:10:00|6219|6218|6223|6222|6229|6228|6219|6218|6342
1674231300000|2023-01-20 16:15:00|6224|6221|6222|6220|6224|6222|6219|6217|5027
1674231600000|2023-01-20 16:20:00|6221|6221|6221|6220|6223|6221|6217|6215|10015
1674231900000|2023-01-20 16:25:00|6220|6219|6222|6221|6222|6221|6218|6217|5113
1674460800000|2023-01-23 08:00:00|6232|6228|6289|6286|6289|6286|6232|6228|29120
1674461100000|2023-01-23 08:05:00|6291|6287|6263|6260|6295|6292|6259|6256|6543
1674461400000|2023-01-23 08:10:00|6264|6261|6245|6241|6266|6262|6241|6239|2025
1674461700000|2023-01-23 08:15:00|6244|6244|6253|6250|6256|6253|6244|6244|1857
1674462000000|2023-01-23 08:20:00|6252|6249|6256|6253|6256|6253|6249|6246|1158
1674462300000|2023-01-23 08:25:00|6255|6254|6256|6254|6262|6259|6253|6250|2448
1674462600000|2023-01-23 08:30:00|6259|6257|6272|6270|6272|6270|6255|6253|1746
1674462900000|2023-01-23 08:35:00|6271|6271|6281|6280|6281|6280|6271|6268|2423
1674463200000|2023-01-23 08:40:00|6282|6281|6281|6279|6288|6285|6281|6279|6544
1674463500000|2023-01-23 08:45:00|6282|6280|6280|6278|6287|6286|6277|6276|1743
1674463800000|2023-01-23 08:50:00|6279|6277|6291|6288|6297|6295|6279|6277|3226
1674464100000|2023-01-23 08:55:00|6292|6289|6287|6284|6293|6292|6284|6282|2903
1674464400000|2023-01-23 09:00:00|6285|6283|6288|6286|6289|6286|6272|6270|2479
1674464700000|2023-01-23 09:05:00|6289|6285|6289|6287|6292|6289|6285|6282|2214
1674465000000|2023-01-23 09:10:00|6287|6286|6294|6292|6294|6292|6286|6284|960
1674465300000|2023-01-23 09:15:00|6295|6291|6294|6292|6297|6294|6289|6286|1140
1674465600000|2023-01-23 09:20:00|6293|6291|6289|6287|6294|6293|6279|6277|2381
1674465900000|2023-01-23 09:25:00|6290|6288|6288|6286|6292|6289|6287|6285|3390
1674466200000|2023-01-23 09:30:00|6287|6285|6288|6285|6292|6289|6286|6284|1891
1674466500000|2023-01-23 09:35:00|6287|6282|6281|6279|6288|6284|6281|6279|2153
1674466800000|2023-01-23 09:40:00|6282|6278|6277|6275|6283|6282|6277|6274|1337
1674467100000|2023-01-23 09:45:00|6276|6274|6280|6278|6281|6279|6273|6271|1889
1674467400000|2023-01-23 09:50:00|6281|6279|6280|6278|6281|6279|6277|6275|391
1674467700000|2023-01-23 09:55:00|6279|6277|6285|6283|6285|6283|6279|6277|1779
1674468000000|2023-01-23 10:00:00|6284|6284|6284|6281|6293|6291|6283|6281|1620
1674468300000|2023-01-23 10:05:00|6283|6280|6275|6273|6283|6280|6273|6271|1590
1674468600000|2023-01-23 10:10:00|6274|6272|6274|6272|6281|6278|6273|6271|2832
1674468900000|2023-01-23 10:15:00|6275|6273|6278|6275|6279|6277|6274|6272|1223
1674469200000|2023-01-23 10:20:00|6279|6276|6282|6280|6285|6283|6278|6276|5272
1674469500000|2023-01-23 10:25:00|6280|6278|6281|6279|6284|6282|6280|6277|1041
1674469800000|2023-01-23 10:30:00|6282|6278|6290|6288|6290|6288|6280|6278|2279
1674470100000|2023-01-23 10:35:00|6288|6286|6290|6288|6292|6289|6287|6285|1879
1674470400000|2023-01-23 10:40:00|6291|6289|6285|6283|6294|6291|6284|6282|4410
1674470700000|2023-01-23 10:45:00|6287|6285|6285|6283|6290|6287|6285|6283|4297
1674471000000|2023-01-23 10:50:00|6288|6286|6294|6292|6295|6293|6287|6285|2565
1674471300000|2023-01-23 10:55:00|6296|6293|6289|6287|6298|6296|6288|6286|2057
1674471600000|2023-01-23 11:00:00|6292|6289|6293|6291|6294|6292|6289|6287|2910
1674471900000|2023-01-23 11:05:00|6294|6290|6293|6292|6294|6292|6290|6288|3096
1674472200000|2023-01-23 11:10:00|6292|6290|6290|6288|6292|6290|6288|6285|4005
1674472500000|2023-01-23 11:15:00|6289|6287|6295|6293|6295|6293|6289|6287|1289
1674472800000|2023-01-23 11:20:00|6294|6292|6296|6293|6296|6294|6292|6290|2504
1674473100000|2023-01-23 11:25:00|6295|6294|6299|6297|6299|6297|6295|6293|2264
1674473400000|2023-01-23 11:30:00|6298|6296|6296|6295|6299|6297|6293|6291|1146
1674473700000|2023-01-23 11:35:00|6295|6293|6299|6297|6299|6298|6295|6293|867
1674474000000|2023-01-23 11:40:00|6297|6298|6294|6292|6297|6298|6293|6290|2682
1674474300000|2023-01-23 11:45:00|6293|6291|6292|6290|6294|6293|6292|6289|1646
1674474600000|2023-01-23 11:50:00|6293|6291|6291|6289|6293|6291|6290|6289|2207
1674474900000|2023-01-23 11:55:00|6290|6290|6293|6292|6295|6293|6290|6290|1050
1674475200000|2023-01-23 12:00:00|6292|6291|6298|6297|6302|6299|6292|6290|2968
1674475500000|2023-01-23 12:05:00|6297|6295|6300|6298|6302|6300|6295|6293|1612
1674475800000|2023-01-23 12:10:00|6301|6299|6298|6297|6302|6300|6298|6297|1003
1674476100000|2023-01-23 12:15:00|6299|6294|6301|6299|6302|6299|6295|6293|46594
1674476400000|2023-01-23 12:20:00|6300|6298|6296|6294|6300|6299|6296|6293|2959
1674476700000|2023-01-23 12:25:00|6295|6293|6300|6299|6301|6300|6295|6293|1047
1674477000000|2023-01-23 12:30:00|6299|6298|6306|6305|6307|6306|6297|6295|3452
1674477300000|2023-01-23 12:35:00|6307|6306|6302|6300|6309|6308|6302|6300|52900
1674477600000|2023-01-23 12:40:00|6301|6301|6315|6313|6315|6313|6301|6300|6941
1674477900000|2023-01-23 12:45:00|6314|6314|6310|6308|6315|6314|6306|6304|5403
1674478200000|2023-01-23 12:50:00|6312|6311|6315|6312|6316|6315|6310|6307|3459
1674478500000|2023-01-23 12:55:00|6314|6311|6314|6312|6316|6314|6313|6310|2894
1674478800000|2023-01-23 13:00:00|6316|6313|6324|6322|6324|6322|6315|6312|3462
1674479100000|2023-01-23 13:05:00|6323|6321|6324|6322|6325|6323|6319|6317|1717
1674479400000|2023-01-23 13:10:00|6325|6323|6321|6320|6325|6323|6318|6316|1787
1674479700000|2023-01-23 13:15:00|6320|6319|6330|6329|6331|6329|6319|6317|4137
1674480000000|2023-01-23 13:20:00|6329|6328|6327|6325|6333|6332|6325|6323|2458
1674480300000|2023-01-23 13:25:00|6328|6327|6323|6322|6334|6332|6323|6321|3767
1674480600000|2023-01-23 13:30:00|6322|6321|6313|6311|6322|6321|6312|6310|1833
1674480900000|2023-01-23 13:35:00|6314|6312|6312|6310|6322|6319|6310|6307|2040
1674481200000|2023-01-23 13:40:00|6313|6314|6318|6316|6320|6317|6312|6314|1669
1674481500000|2023-01-23 13:45:00|6316|6315|6305|6303|6318|6315|6302|6299|1191
1674481800000|2023-01-23 13:50:00|6304|6302|6297|6295|6308|6306|6294|6291|2230
1674482100000|2023-01-23 13:55:00|6296|6294|6300|6298|6302|6300|6292|6290|2170
1674482400000|2023-01-23 14:00:00|6301|6297|6297|6295|6306|6305|6297|6295|5514
1674482700000|2023-01-23 14:05:00|6296|6294|6302|6300|6304|6301|6296|6293|4328
1674483000000|2023-01-23 14:10:00|6301|6298|6301|6300|6303|6302|6299|6297|7053
1674483300000|2023-01-23 14:15:00|6302|6299|6295|6294|6302|6299|6295|6293|2881
1674483600000|2023-01-23 14:20:00|6296|6295|6281|6280|6300|6298|6281|6280|2591
1674483900000|2023-01-23 14:25:00|6282|6281|6288|6286|6289|6286|6282|6281|4998
1674484200000|2023-01-23 14:30:00|6286|6284|6288|6287|6289|6287|6282|6280|6623
1674484500000|2023-01-23 14:35:00|6290|6289|6278|6276|6301|6300|6278|6276|4429
1674484800000|2023-01-23 14:40:00|6277|6275|6276|6273|6280|6277|6267|6265|2998
1674485100000|2023-01-23 14:45:00|6277|6275|6284|6281|6285|6284|6272|6270|5655
1674485400000|2023-01-23 14:50:00|6283|6280|6286|6284|6294|6291|6282|6279|5904
1674485700000|2023-01-23 14:55:00|6287|6285|6283|6281|6289|6287|6277|6275|3604
1674486000000|2023-01-23 15:00:00|6282|6277|6272|6271|6283|6281|6271|6269|6884
1674486300000|2023-01-23 15:05:00|6271|6269|6262|6260|6272|6271|6257|6255|11012
1674486600000|2023-01-23 15:10:00|6260|6258|6266|6264|6271|6269|6258|6256|4243
1674486900000|2023-01-23 15:15:00|6265|6263|6257|6256|6267|6266|6255|6253|3480
1674487200000|2023-01-23 15:20:00|6259|6255|6256|6254|6261|6258|6255|6253|3089
1674487500000|2023-01-23 15:25:00|6257|6255|6257|6255|6259|6258|6252|6250|3048
1674487800000|2023-01-23 15:30:00|6256|6254|6251|6250|6258|6257|6249|6247|8414
1674488100000|2023-01-23 15:35:00|6250|6248|6246|6245|6251|6250|6245|6243|2414
1674488400000|2023-01-23 15:40:00|6247|6244|6249|6247|6251|6250|6246|6244|5804
1674488700000|2023-01-23 15:45:00|6250|6248|6254|6253|6255|6253|6247|6246|3290
1674489000000|2023-01-23 15:50:00|6255|6252|6258|6257|6259|6257|6251|6250|2674
1674489300000|2023-01-23 15:55:00|6259|6258|6260|6259|6265|6263|6259|6258|3287
1674489600000|2023-01-23 16:00:00|6261|6260|6258|6256|6264|6262|6255|6253|4452
1674489900000|2023-01-23 16:05:00|6259|6257|6260|6258|6263|6261|6257|6255|3763
1674490200000|2023-01-23 16:10:00|6259|6259|6252|6250|6260|6259|6251|6249|4453
1674490500000|2023-01-23 16:15:00|6253|6251|6257|6256|6258|6256|6246|6244|4504
1674490800000|2023-01-23 16:20:00|6256|6255|6259|6257|6259|6257|6251|6250|3473
1674491100000|2023-01-23 16:25:00|6258|6258|6257|6256|6259|6258|6255|6253|7121
1674547200000|2023-01-24 08:00:00|6317|6308|6303|6299|6325|6320|6300|6296|37397
1674547500000|2023-01-24 08:05:00|6302|6297|6270|6268|6302|6297|6270|6267|7138
1674547800000|2023-01-24 08:10:00|6272|6269|6257|6255|6280|6278|6257|6255|8939
1674548100000|2023-01-24 08:15:00|6253|6251|6262|6260|6268|6265|6252|6250|4681
1674548400000|2023-01-24 08:20:00|6261|6259|6267|6265|6270|6268|6254|6251|4508
1674548700000|2023-01-24 08:25:00|6266|6266|6273|6271|6274|6272|6263|6262|5768
1674549000000|2023-01-24 08:30:00|6274|6272|6269|6267|6276|6274|6258|6257|5809
1674549300000|2023-01-24 08:35:00|6268|6266|6266|6263|6271|6269|6262|6259|2778
1674549600000|2023-01-24 08:40:00|6265|6264|6262|6260|6271|6269|6259|6258|3915
1674549900000|2023-01-24 08:45:00|6261|6261|6256|6254|6263|6261|6256|6254|4443
1674550200000|2023-01-24 08:50:00|6255|6253|6260|6258|6266|6264|6251|6249|4296
1674550500000|2023-01-24 08:55:00|6262|6259|6263|6261|6266|6264|6255|6253|1055
1674550800000|2023-01-24 09:00:00|6266|6263|6256|6254|6268|6265|6256|6253|1156
1674551100000|2023-01-24 09:05:00|6255|6252|6256|6254|6260|6258|6254|6251|1773
1674551400000|2023-01-24 09:10:00|6255|6253|6248|6247|6261|6259|6246|6244|1860
1674551700000|2023-01-24 09:15:00|6249|6248|6241|6239|6253|6251|6240|6239|1507
1674552000000|2023-01-24 09:20:00|6243|6240|6251|6250|6253|6252|6242|6240|1375
1674552300000|2023-01-24 09:25:00|6249|6247|6248|6246|6255|6253|6247|6245|2241
1674552600000|2023-01-24 09:30:00|6246|6245|6251|6250|6255|6253|6243|6242|2325
1674552900000|2023-01-24 09:35:00|6252|6251|6256|6254|6262|6260|6251|6248|1692
1674553200000|2023-01-24 09:40:00|6253|6252|6248|6246|6257|6255|6248|6246|777
1674553500000|2023-01-24 09:45:00|6249|6247|6247|6246|6251|6250|6246|6244|2872
1674553800000|2023-01-24 09:50:00|6249|6248|6250|6248|6252|6250|6243|6240|2526
1674554100000|2023-01-24 09:55:00|6248|6246|6242|6241|6249|6247|6242|6241|1772
1674554400000|2023-01-24 10:00:00|6243|6242|6255|6253|6260|6258|6243|6242|2518
1674554700000|2023-01-24 10:05:00|6254|6251|6246|6244|6254|6252|6244|6243|2714
1674555000000|2023-01-24 10:10:00|6245|6243|6244|6242|6247|6245|6241|6240|1211
1674555300000|2023-01-24 10:15:00|6245|6243|6243|6240|6246|6244|6241|6240|1652
1674555600000|2023-01-24 10:20:00|6242|6241|6243|6241|6245|6244|6241|6239|3278
1674555900000|2023-01-24 10:25:00|6244|6242|6244|6242|6246|6244|6240|6238|1948
1674556200000|2023-01-24 10:30:00|6245|6243|6250|6248|6252|6250|6244|6243|2020
1674556500000|2023-01-24 10:35:00|6251|6249|6242|6240|6251|6249|6238|6236|3665
1674556800000|2023-01-24 10:40:00|6241|6239|6239|6237|6247|6245|6238|6236|4813
1674557100000|2023-01-24 10:45:00|6238|6236|6241|6239|6245|6244|6233|6231|2148
1674557400000|2023-01-24 10:50:00|6243|6241|6248|6246|6250|6248|6241|6238|2845
1674557700000|2023-01-24 10:55:00|6249|6247|6250|6249|6253|6251|6248|6246|1731
1674558000000|2023-01-24 11:00:00|6253|6251|6250|6249|6255|6253|6248|6246|2256
1674558300000|2023-01-24 11:05:00|6251|6248|6246|6244|6251|6250|6240|6238|1847
1674558600000|2023-01-24 11:10:00|6247|6245|6249|6248|6252|6250|6247|6245|1168
1674558900000|2023-01-24 11:15:00|6248|6246|6250|6248|6253|6251|6247|6245|905
1674559200000|2023-01-24 11:20:00|6248|6246|6246|6245|6251|6248|6244|6242|1380
1674559500000|2023-01-24 11:25:00|6247|6246|6247|6245|6254|6252|6246|6243|2419
1674559800000|2023-01-24 11:30:00|6246|6244|6254|6253|6255|6253|6245|6243|1967
1674560100000|2023-01-24 11:35:00|6255|6252|6263|6261|6263|6261|6255|6252|884
1674560400000|2023-01-24 11:40:00|6264|6262|6264|6262|6267|6265|6263|6261|1379
1674560700000|2023-01-24 11:45:00|6266|6264|6266|6264|6267|6266|6264|6262|936
1674561000000|2023-01-24 11:50:00|6265|6263|6262|6261|6265|6263|6262|6261|1097
1674561300000|2023-01-24 11:55:00|6263|6262|6265|6263|6266|6264|6259|6257|1831
1674561600000|2023-01-24 12:00:00|6263|6261|6259|6257|6263|6262|6255|6254|1157
1674561900000|2023-01-24 12:05:00|6258|6258|6263|6262|6265|6263|6258|6258|2672
1674562200000|2023-01-24 12:10:00|6264|6261|6268|6266|6274|6272|6263|6261|1275
1674562500000|2023-01-24 12:15:00|6267|6265|6266|6265|6268|6267|6266|6264|3933
1674562800000|2023-01-24 12:20:00|6267|6266|6254|6253|6268|6266|6254|6252|1655
1674563100000|2023-01-24 12:25:00|6253|6252|6247|6246|6254|6252|6243|6240|2041
1674563400000|2023-01-24 12:30:00|6248|6247|6247|6246|6257|6255|6247|6246|2888
1674563700000|2023-01-24 12:35:00|6248|6247|6247|6245|6251|6250|6244|6242|1100
1674564000000|2023-01-24 12:40:00|6246|6244|6246|6245|6249|6248|6244|6242|2242
1674564300000|2023-01-24 12:45:00|6245|6244|6239|6238|6245|6244|6234|6232|3104
1674564600000|2023-01-24 12:50:00|6238|6236|6237|6235|6246|6244|6235|6233|4422
1674564900000|2023-01-24 12:55:00|6236|6233|6232|6231|6239|6237|6232|6231|2835
1674565200000|2023-01-24 13:00:00|6233|6232|6238|6237|6239|6237|6229|6227|6671
1674565500000|2023-01-24 13:05:00|6239|6238|6243|6241|6243|6241|6235|6234|4123
1674565800000|2023-01-24 13:10:00|6242|6240|6237|6235|6245|6243|6237|6235|3936
1674566100000|2023-01-24 13:15:00|6235|6233|6229|6228|6237|6235|6229|6227|1161
1674566400000|2023-01-24 13:20:00|6228|6226|6233|6232|6235|6233|6225|6224|1076
1674566700000|2023-01-24 13:25:00|6232|6230|6228|6227|6233|6231|6224|6222|2877
1674567000000|2023-01-24 13:30:00|6229|6226|6227|6225|6230|6229|6223|6221|1328
1674567300000|2023-01-24 13:35:00|6226|6224|6229|6227|6230|6228|6222|6220|2857
1674567600000|2023-01-24 13:40:00|6231|6228|6224|6222|6232|6230|6220|6218|2253
1674567900000|2023-01-24 13:45:00|6223|6223|6224|6223|6228|6227|6222|6221|1364
1674568200000|2023-01-24 13:50:00|6223|6222|6227|6225|6229|6228|6223|6221|1559
1674568500000|2023-01-24 13:55:00|6228|6226|6217|6216|6228|6226|6215|6213|3124
1674568800000|2023-01-24 14:00:00|6219|6217|6219|6217|6221|6219|6212|6211|1776
1674569100000|2023-01-24 14:05:00|6218|6216|6217|6215|6222|6220|6217|6215|3420
1674569400000|2023-01-24 14:10:00|6218|6216|6211|6210|6219|6218|6211|6210|4186
1674569700000|2023-01-24 14:15:00|6212|6211|6211|6209|6214|6211|6208|6206|4349
1674570000000|2023-01-24 14:20:00|6212|6210|6222|6220|6229|6227|6212|6210|4477
1674570300000|2023-01-24 14:25:00|6221|6221|6221|6220|6227|6226|6220|6219|4331
1674570600000|2023-01-24 14:30:00|6231|6229|6236|6234|6257|6252|6230|6229|6617
1674570900000|2023-01-24 14:35:00|6235|6233|6241|6239|6245|6243|6230|6228|3702
1674571200000|2023-01-24 14:40:00|6240|6240|6227|6225|6244|6243|6223|6221|4611
1674571500000|2023-01-24 14:45:00|6226|6223|6231|6229|6233|6231|6216|6213|5575
1674571800000|2023-01-24 14:50:00|6230|6230|6229|6228|6236|6234|6221|6219|3628
1674572100000|2023-01-24 14:55:00|6231|6227|6226|6224|6235|6234|6222|6220|3754
1674572400000|2023-01-24 15:00:00|6225|6223|6229|6227|6231|6230|6219|6217|3940
1674572700000|2023-01-24 15:05:00|6228|6226|6233|6231|6233|6231|6220|6218|5213
1674573000000|2023-01-24 15:10:00|6234|6232|6256|6254|6258|6255|6232|6231|4826
1674573300000|2023-01-24 15:15:00|6258|6256|6256|6254|6263|6262|6255|6253|5371
1674573600000|2023-01-24 15:20:00|6257|6255|6260|6258|6262|6261|6257|6255|3447
1674573900000|2023-01-24 15:25:00|6261|6259|6274|6272|6274|6272|6259|6258|7015
1674574200000|2023-01-24 15:30:00|6275|6274|6263|6262|6275|6274|6261|6260|6661
1674574500000|2023-01-24 15:35:00|6264|6263|6263|6261|6266|6264|6256|6254|5335
1674574800000|2023-01-24 15:40:00|6264|6262|6271|6270|6274|6273|6260|6258|3036
1674575100000|2023-01-24 15:45:00|6272|6271|6275|6274|6277|6276|6269|6268|4374
1674575400000|2023-01-24 15:50:00|6276|6272|6275|6274|6276|6275|6270|6268|4328
1674575700000|2023-01-24 15:55:00|6276|6275|6277|6275|6281|6280|6275|6273|5439
1674576000000|2023-01-24 16:00:00|6276|6274|6278|6277|6279|6278|6275|6274|2203
1674576300000|2023-01-24 16:05:00|6279|6278|6287|6286|6288|6286|6276|6275|4468
1674576600000|2023-01-24 16:10:00|6288|6287|6293|6292|6293|6292|6287|6286|8995
1674576900000|2023-01-24 16:15:00|6295|6294|6291|6290|6298|6297|6291|6289|2587
1674577200000|2023-01-24 16:20:00|6290|6289|6292|6291|6292|6291|6288|6286|1988
1674577500000|2023-01-24 16:25:00|6291|6290|6298|6296|6298|6297|6291|6290|6908
1674633600000|2023-01-25 08:00:00|6304|6293|6291|6286|6304|6296|6284|6280|9565
1674633900000|2023-01-25 08:05:00|6290|6288|6293|6290|6302|6298|6290|6287|6305
1674634200000|2023-01-25 08:10:00|6292|6291|6305|6302|6306|6302|6287|6286|6696
1674634500000|2023-01-25 08:15:00|6304|6303|6299|6297|6307|6304|6297|6294|2121
1674634800000|2023-01-25 08:20:00|6298|6296|6297|6294|6301|6300|6296|6294|4846
1674635100000|2023-01-25 08:25:00|6295|6293|6299|6296|6300|6299|6290|6288|3447
1674635400000|2023-01-25 08:30:00|6297|6297|6313|6312|6316|6314|6297|6295|9998
1674635700000|2023-01-25 08:35:00|6314|6313|6322|6321|6322|6321|6310|6308|4505
1674636000000|2023-01-25 08:40:00|6323|6322|6314|6312|6331|6328|6314|6312|4429
1674636300000|2023-01-25 08:45:00|6312|6311|6310|6307|6315|6314|6307|6305|2549
1674636600000|2023-01-25 08:50:00|6309|6306|6315|6314|6315|6314|6309|6306|2598
1674636900000|2023-01-25 08:55:00|6313|6313|6317|6314|6317|6315|6313|6311|2182
1674637200000|2023-01-25 09:00:00|6318|6315|6310|6308|6318|6316|6302|6300|3673
1674637500000|2023-01-25 09:05:00|6313|6311|6317|6315|6320|6318|6311|6310|2301
1674637800000|2023-01-25 09:10:00|6319|6316|6320|6319|6328|6325|6318|6316|1087
1674638100000|2023-01-25 09:15:00|6319|6317|6330|6328|6330|6328|6318|6316|2073
1674638400000|2023-01-25 09:20:00|6331|6329|6329|6327|6335|6334|6326|6323|2371
1674638700000|2023-01-25 09:25:00|6328|6328|6337|6335|6338|6336|6328|6328|3465
1674639000000|2023-01-25 09:30:00|6336|6334|6337|6335|6345|6344|6336|6334|3599
1674639300000|2023-01-25 09:35:00|6338|6336|6337|6335|6338|6336|6336|6334|3854
1674639600000|2023-01-25 09:40:00|6338|6336|6334|6332|6340|6338|6334|6332|1599
1674639900000|2023-01-25 09:45:00|6336|6335|6336|6334|6338|6336|6332|6330|2224
1674640200000|2023-01-25 09:50:00|6335|6333|6331|6330|6336|6334|6331|6330|2094
1674640500000|2023-01-25 09:55:00|6332|6331|6330|6329|6334|6332|6330|6329|2892
1674640800000|2023-01-25 10:00:00|6332|6330|6337|6334|6340|6337|6331|6330|3674
1674641100000|2023-01-25 10:05:00|6336|6335|6332|6330|6343|6341|6332|6330|6560
1674641400000|2023-01-25 10:10:00|6331|6329|6335|6333|6337|6335|6330|6329|3497
1674641700000|2023-01-25 10:15:00|6334|6332|6337|6335|6339|6336|6330|6329|2616
1674642000000|2023-01-25 10:20:00|6336|6334|6340|6339|6340|6339|6335|6333|1769
1674642300000|2023-01-25 10:25:00|6342|6340|6343|6341|6348|6346|6340|6338|2052
1674642600000|2023-01-25 10:30:00|6340|6339|6333|6332|6342|6340|6331|6329|1937
1674642900000|2023-01-25 10:35:00|6334|6333|6334|6332|6337|6335|6333|6331|1597
1674643200000|2023-01-25 10:40:00|6335|6333|6324|6323|6335|6333|6324|6323|2674
1674643500000|2023-01-25 10:45:00|6325|6325|6323|6321|6333|6331|6323|6320|2922
1674643800000|2023-01-25 10:50:00|6325|6323|6324|6323|6327|6325|6322|6321|2227
1674644100000|2023-01-25 10:55:00|6326|6325|6329|6327|6331|6329|6326|6325|2451
1674644400000|2023-01-25 11:00:00|6330|6328|6324|6323|6331|6329|6324|6322|2077
1674644700000|2023-01-25 11:05:00|6325|6322|6335|6332|6335|6332|6325|6322|2259
1674645000000|2023-01-25 11:10:00|6334|6333|6338|6335|6338|6336|6334|6332|1463
1674645300000|2023-01-25 11:15:00|6337|6336|6346|6344|6347|6345|6337|6336|1640
1674645600000|2023-01-25 11:20:00|6345|6343|6344|6342|6346|6344|6341|6339|7940
1674645900000|2023-01-25 11:25:00|6345|6343|6347|6345|6348|6346|6343|6342|3675
1674646200000|2023-01-25 11:30:00|6346|6344|6345|6343|6348|6347|6341|6339|19142
1674646500000|2023-01-25 11:35:00|6347|6344|6347|6345|6347|6346|6344|6343|1181
1674646800000|2023-01-25 11:40:00|6346|6344|6344|6343|6346|6344|6340|6338|2964
1674647100000|2023-01-25 11:45:00|6345|6344|6349|6347|6349|6348|6345|6344|3384
1674647400000|2023-01-25 11:50:00|6348|6346|6349|6348|6350|6349|6347|6346|2370
1674647700000|2023-01-25 11:55:00|6350|6349|6351|6349|6354|6352|6349|6348|5586
1674648000000|2023-01-25 12:00:00|6350|6348|6335|6333|6350|6348|6335|6333|1492
1674648300000|2023-01-25 12:05:00|6334|6332|6333|6331|6338|6335|6332|6330|1981
1674648600000|2023-01-25 12:10:00|6335|6332|6330|6329|6337|6336|6326|6324|2497
1674648900000|2023-01-25 12:15:00|6329|6328|6330|6328|6334|6332|6329|6327|1313
1674649200000|2023-01-25 12:20:00|6328|6326|6322|6320|6329|6327|6320|6318|1721
1674649500000|2023-01-25 12:25:00|6320|6319|6320|6318|6324|6321|6312|6309|2992
1674649800000|2023-01-25 12:30:00|6322|6319|6318|6317|6324|6322|6318|6317|1901
1674650100000|2023-01-25 12:35:00|6320|6318|6321|6320|6322|6320|6318|6316|2894
1674650400000|2023-01-25 12:40:00|6320|6319|6317|6316|6322|6320|6317|6315|1415
1674650700000|2023-01-25 12:45:00|6318|6317|6307|6306|6318|6317|6306|6305|2551
1674651000000|2023-01-25 12:50:00|6308|6305|6308|6306|6309|6308|6306|6305|1254
1674651300000|2023-01-25 12:55:00|6309|6307|6311|6310|6312|6311|6307|6304|1775
1674651600000|2023-01-25 13:00:00|6310|6308|6306|6304|6310|6308|6300|6299|2318
1674651900000|2023-01-25 13:05:00|6305|6303|6306|6304|6309|6307|6302|6301|1366
1674652200000|2023-01-25 13:10:00|6305|6303|6304|6302|6308|6306|6303|6302|601
1674652500000|2023-01-25 13:15:00|6303|6300|6291|6289|6304|6301|6291|6289|2304
1674652800000|2023-01-25 13:20:00|6292|6290|6279|6278|6292|6290|6279|6278|3019
1674653100000|2023-01-25 13:25:00|6278|6277|6283|6281|6287|6286|6276|6274|1223
1674653400000|2023-01-25 13:30:00|6286|6282|6280|6279|6290|6288|6280|6278|1326
1674653700000|2023-01-25 13:35:00|6279|6278|6261|6260|6280|6278|6261|6260|19942
1674654000000|2023-01-25 13:40:00|6262|6261|6288|6286|6288|6286|6262|6261|3257
1674654300000|2023-01-25 13:45:00|6282|6280|6306|6304|6306|6304|6281|6279|3571
1674654600000|2023-01-25 13:50:00|6307|6305|6301|6298|6313|6311|6300|6298|3973
1674654900000|2023-01-25 13:55:00|6300|6296|6291|6289|6300|6299|6283|6281|2721
1674655200000|2023-01-25 14:00:00|6290|6288|6293|6291|6294|6292|6281|6278|2215
1674655500000|2023-01-25 14:05:00|6295|6293|6293|6291|6297|6295|6289|6286|3511
1674655800000|2023-01-25 14:10:00|6295|6292|6293|6291|6296|6294|6291|6290|593
1674656100000|2023-01-25 14:15:00|6292|6290|6297|6295|6298|6296|6289|6287|1582
1674656400000|2023-01-25 14:20:00|6298|6296|6294|6293|6304|6301|6293|6291|2683
1674656700000|2023-01-25 14:25:00|6293|6292|6294|6291|6298|6295|6285|6283|3158
1674657000000|2023-01-25 14:30:00|6292|6289|6298|6297|6303|6301|6291|6289|6987
1674657300000|2023-01-25 14:35:00|6300|6296|6307|6306|6308|6307|6298|6296|7479
1674657600000|2023-01-25 14:40:00|6308|6307|6320|6319|6322|6320|6307|6305|5066
1674657900000|2023-01-25 14:45:00|6321|6318|6318|6316|6327|6325|6314|6312|4453
1674658200000|2023-01-25 14:50:00|6316|6315|6316|6314|6321|6319|6308|6306|6573
1674658500000|2023-01-25 14:55:00|6317|6316|6311|6310|6319|6316|6306|6304|8547
1674658800000|2023-01-25 15:00:00|6310|6309|6301|6300|6313|6311|6298|6296|8686
1674659100000|2023-01-25 15:05:00|6302|6299|6312|6310|6314|6312|6302|6299|8263
1674659400000|2023-01-25 15:10:00|6313|6311|6309|6307|6316|6314|6308|6306|5670
1674659700000|2023-01-25 15:15:00|6308|6308|6315|6313|6318|6317|6304|6303|8550
1674660000000|2023-01-25 15:20:00|6314|6312|6308|6306|6315|6314|6307|6305|5728
1674660300000|2023-01-25 15:25:00|6307|6307|6316|6314|6316|6314|6305|6304|7200
1674660600000|2023-01-25 15:30:00|6317|6315|6311|6309|6321|6320|6309|6308|10420
1674660900000|2023-01-25 15:35:00|6312|6310|6299|6297|6313|6312|6296|6295|6580
1674661200000|2023-01-25 15:40:00|6297|6295|6314|6312|6314|6313|6297|6295|5825
1674661500000|2023-01-25 15:45:00|6313|6313|6320|6318|6329|6327|6310|6309|3188
1674661800000|2023-01-25 15:50:00|6319|6317|6314|6313|6319|6317|6311|6309|2635
1674662100000|2023-01-25 15:55:00|6316|6314|6317|6316|6319|6318|6313|6312|4057
1674662400000|2023-01-25 16:00:00|6316|6315|6317|6316|6322|6321|6314|6312|8811
1674662700000|2023-01-25 16:05:00|6316|6314|6315|6314|6318|6316|6313|6310|5141
1674663000000|2023-01-25 16:10:00|6316|6313|6314|6313|6319|6317|6312|6310|4447
1674663300000|2023-01-25 16:15:00|6313|6312|6320|6319|6320|6319|6313|6311|5474
1674663600000|2023-01-25 16:20:00|6321|6318|6325|6324|6326|6324|6320|6318|3687
1674663900000|2023-01-25 16:25:00|6324|6323|6325|6324|6332|6331|6323|6321|15012
1674720000000|2023-01-26 08:00:00|6372|6365|6344|6340|6372|6365|6335|6329|35050
1674720300000|2023-01-26 08:05:00|6343|6338|6339|6337|6360|6355|6326|6324|5705
1674720600000|2023-01-26 08:10:00|6342|6339|6337|6335|6349|6346|6333|6330|9572
1674720900000|2023-01-26 08:15:00|6336|6334|6334|6332|6339|6336|6324|6323|6200
1674721200000|2023-01-26 08:20:00|6333|6329|6329|6327|6340|6338|6328|6326|7521
1674721500000|2023-01-26 08:25:00|6331|6328|6338|6336|6338|6336|6324|6322|4905
1674721800000|2023-01-26 08:30:00|6340|6338|6347|6345|6348|6347|6335|6333|3803
1674722100000|2023-01-26 08:35:00|6348|6346|6349|6347|6355|6351|6342|6341|2022
1674722400000|2023-01-26 08:40:00|6348|6346|6347|6346|6350|6348|6343|6341|2259
1674722700000|2023-01-26 08:45:00|6349|6347|6346|6345|6351|6350|6344|6342|1450
1674723000000|2023-01-26 08:50:00|6345|6343|6344|6343|6346|6345|6342|6340|2154
1674723300000|2023-01-26 08:55:00|6345|6344|6341|6339|6349|6348|6337|6336|2540
1674723600000|2023-01-26 09:00:00|6339|6338|6344|6342|6347|6344|6337|6335|3205
1674723900000|2023-01-26 09:05:00|6347|6343|6354|6352|6355|6353|6347|6343|2030
1674724200000|2023-01-26 09:10:00|6353|6350|6355|6353|6358|6357|6351|6349|2564
1674724500000|2023-01-26 09:15:00|6354|6352|6349|6346|6356|6354|6342|6339|2195
1674724800000|2023-01-26 09:20:00|6350|6347|6344|6341|6350|6347|6341|6338|543
1674725100000|2023-01-26 09:25:00|6343|6342|6345|6343|6352|6350|6343|6341|2899
1674725400000|2023-01-26 09:30:00|6347|6344|6368|6365|6373|6370|6345|6343|5264
1674725700000|2023-01-26 09:35:00|6367|6366|6366|6364|6369|6367|6362|6359|2969
1674726000000|2023-01-26 09:40:00|6367|6365|6370|6368|6372|6370|6364|6362|2166
1674726300000|2023-01-26 09:45:00|6369|6366|6364|6362|6369|6366|6362|6361|2077
1674726600000|2023-01-26 09:50:00|6365|6363|6367|6364|6368|6367|6359|6358|1771
1674726900000|2023-01-26 09:55:00|6365|6365|6359|6357|6365|6365|6359|6357|1947
1674727200000|2023-01-26 10:00:00|6358|6356|6368|6366|6368|6366|6358|6356|1152
1674727500000|2023-01-26 10:05:00|6367|6365|6368|6365|6368|6366|6362|6361|1845
1674727800000|2023-01-26 10:10:00|6367|6366|6367|6365|6372|6370|6365|6363|1960
1674728100000|2023-01-26 10:15:00|6366|6364|6361|6359|6372|6370|6361|6358|2358
1674728400000|2023-01-26 10:20:00|6362|6360|6354|6353|6374|6372|6354|6353|3039
1674728700000|2023-01-26 10:25:00|6353|6352|6360|6357|6362|6361|6346|6344|8410
1674729000000|2023-01-26 10:30:00|6359|6358|6377|6374|6377|6374|6359|6358|1634
1674729300000|2023-01-26 10:35:00|6376|6375|6378|6376|6380|6378|6374|6372|2861
1674729600000|2023-01-26 10:40:00|6377|6375|6379|6377|6380|6378|6373|6371|3251
1674729900000|2023-01-26 10:45:00|6378|6374|6379|6377|6380|6377|6376|6373|1960
1674730200000|2023-01-26 10:50:00|6380|6378|6381|6379|6383|6382|6378|6376|2048
1674730500000|2023-01-26 10:55:00|6383|6381|6379|6377|6384|6383|6377|6376|2830
1674730800000|2023-01-26 11:00:00|6381|6378|6378|6376|6382|6380|6376|6374|5294
1674731100000|2023-01-26 11:05:00|6379|6377|6377|6375|6382|6380|6377|6375|3426
1674731400000|2023-01-26 11:10:00|6378|6376|6376|6374|6379|6377|6370|6369|1345
1674731700000|2023-01-26 11:15:00|6379|6376|6384|6382|6385|6382|6379|6376|2167
1674732000000|2023-01-26 11:20:00|6385|6383|6379|6376|6386|6384|6378|6376|2148
1674732300000|2023-01-26 11:25:00|6378|6377|6376|6375|6380|6378|6376|6374|3913
1674732600000|2023-01-26 11:30:00|6375|6374|6372|6370|6377|6376|6370|6368|4137
1674732900000|2023-01-26 11:35:00|6371|6371|6366|6364|6371|6371|6365|6363|3154
1674733200000|2023-01-26 11:40:00|6365|6365|6368|6367|6369|6367|6361|6359|2148
1674733500000|2023-01-26 11:45:00|6369|6368|6370|6368|6371|6369|6368|6366|2444
1674733800000|2023-01-26 11:50:00|6371|6369|6368|6366|6377|6375|6367|6366|3489
1674734100000|2023-01-26 11:55:00|6367|6364|6369|6368|6373|6371|6366|6364|2421
1674734400000|2023-01-26 12:00:00|6371|6367|6374|6372|6380|6377|6371|6367|3956
1674734700000|2023-01-26 12:05:00|6375|6373|6380|6379|6383|6381|6375|6373|2838
1674735000000|2023-01-26 12:10:00|6381|6380|6378|6377|6384|6382|6378|6377|5967
1674735300000|2023-01-26 12:15:00|6377|6376|6375|6374|6378|6377|6373|6371|1693
1674735600000|2023-01-26 12:20:00|6376|6375|6374|6373|6377|6376|6373|6372|3128
1674735900000|2023-01-26 12:25:00|6375|6374|6383|6382|6384|6383|6375|6374|3637
1674736200000|2023-01-26 12:30:00|6385|6381|6389|6387|6390|6389|6385|6381|1720
1674736500000|2023-01-26 12:35:00|6390|6388|6383|6381|6390|6389|6380|6378|2550
1674736800000|2023-01-26 12:40:00|6384|6382|6384|6383|6388|6386|6382|6380|1717
1674737100000|2023-01-26 12:45:00|6383|6382|6393|6392|6394|6392|6383|6381|3114
1674737400000|2023-01-26 12:50:00|6390|6388|6394|6393|6395|6393|6389|6387|3384
1674737700000|2023-01-26 12:55:00|6393|6391|6397|6395|6398|6397|6392|6391|2214
1674738000000|2023-01-26 13:00:00|6395|6393|6396|6395|6407|6406|6395|6393|5854
1674738300000|2023-01-26 13:05:00|6395|6394|6399|6397|6399|6398|6395|6393|1491
1674738600000|2023-01-26 13:10:00|6397|6396|6388|6387|6399|6398|6388|6386|3345
1674738900000|2023-01-26 13:15:00|6389|6388|6385|6384|6389|6388|6382|6381|1426
1674739200000|2023-01-26 13:20:00|6384|6383|6383|6381|6390|6388|6383|6380|2703
1674739500000|2023-01-26 13:25:00|6382|6380|6384|6382|6385|6382|6382|6379|1432
1674739800000|2023-01-26 13:30:00|6381|6378|6399|6396|6399|6396|6378|6371|5413
1674740100000|2023-01-26 13:35:00|6397|6394|6400|6398|6400|6399|6392|6389|3351
1674740400000|2023-01-26 13:40:00|6399|6397|6393|6392|6401|6399|6390|6388|4893
1674740700000|2023-01-26 13:45:00|6390|6389|6390|6388|6395|6393|6388|6385|2480
1674741000000|2023-01-26 13:50:00|6389|6387|6392|6391|6398|6396|6389|6387|3227
1674741300000|2023-01-26 13:55:00|6393|6392|6396|6395|6400|6398|6393|6391|2829
1674741600000|2023-01-26 14:00:00|6397|6396|6399|6398|6403|6401|6394|6392|3341
1674741900000|2023-01-26 14:05:00|6400|6399|6401|6400|6404|6402|6400|6399|1939
1674742200000|2023-01-26 14:10:00|6400|6398|6394|6392|6403|6402|6394|6391|2458
1674742500000|2023-01-26 14:15:00|6396|6395|6392|6391|6399|6398|6390|6388|4143
1674742800000|2023-01-26 14:20:00|6393|6392|6395|6393|6396|6395|6391|6389|2877
1674743100000|2023-01-26 14:25:00|6393|6392|6394|6392|6395|6393|6390|6388|5091
1674743400000|2023-01-26 14:30:00|6393|6391|6390|6389|6396|6395|6389|6387|8681
1674743700000|2023-01-26 14:35:00|6391|6390|6387|6386|6397|6395|6382|6381|31228
1674744000000|2023-01-26 14:40:00|6388|6387|6390|6389|6399|6397|6386|6385|10263
1674744300000|2023-01-26 14:45:00|6388|6387|6357|6355|6394|6392|6356|6354|9738
1674744600000|2023-01-26 14:50:00|6356|6354|6354|6352|6360|6358|6350|6347|5943
1674744900000|2023-01-26 14:55:00|6353|6349|6351|6348|6353|6350|6333|6331|10417
1674745200000|2023-01-26 15:00:00|6353|6349|6353|6351|6353|6352|6343|6341|4848
1674745500000|2023-01-26 15:05:00|6354|6352|6346|6345|6357|6355|6339|6337|7201
1674745800000|2023-01-26 15:10:00|6347|6346|6356|6354|6359|6357|6342|6341|4702
1674746100000|2023-01-26 15:15:00|6355|6352|6362|6360|6362|6360|6354|6352|1792
1674746400000|2023-01-26 15:20:00|6361|6359|6376|6373|6376|6373|6360|6359|4254
1674746700000|2023-01-26 15:25:00|6375|6374|6381|6380|6381|6380|6375|6373|3586
1674747000000|2023-01-26 15:30:00|6380|6379|6391|6389|6391|6390|6375|6373|2238
1674747300000|2023-01-26 15:35:00|6390|6387|6374|6373|6390|6388|6373|6371|3302
1674747600000|2023-01-26 15:40:00|6375|6374|6376|6375|6380|6378|6373|6371|2652
1674747900000|2023-01-26 15:45:00|6375|6374|6382|6381|6383|6381|6375|6374|1919
1674748200000|2023-01-26 15:50:00|6384|6380|6374|6372|6384|6382|6373|6371|1045
1674748500000|2023-01-26 15:55:00|6373|6373|6366|6364|6374|6373|6363|6361|2218
1674748800000|2023-01-26 16:00:00|6367|6363|6372|6370|6372|6370|6360|6358|4142
1674749100000|2023-01-26 16:05:00|6371|6371|6374|6372|6378|6376|6369|6368|2750
1674749400000|2023-01-26 16:10:00|6373|6373|6385|6384|6385|6384|6373|6373|4877
1674749700000|2023-01-26 16:15:00|6384|6383|6377|6375|6388|6387|6376|6375|4239
1674750000000|2023-01-26 16:20:00|6376|6374|6381|6378|6387|6385|6375|6374|5887
1674750300000|2023-01-26 16:25:00|6380|6379|6386|6385|6387|6386|6379|6377|4249
1674806400000|2023-01-27 08:00:00|6358|6339|6322|6320|6370|6362|6322|6320|50391
1674806700000|2023-01-27 08:05:00|6320|6318|6310|6307|6325|6321|6297|6294|8456
1674807000000|2023-01-27 08:10:00|6316|6308|6322|6321|6332|6328|6312|6307|5408
1674807300000|2023-01-27 08:15:00|6323|6320|6293|6289|6323|6320|6280|6278|7232
1674807600000|2023-01-27 08:20:00|6292|6291|6279|6277|6296|6292|6275|6274|10029
1674807900000|2023-01-27 08:25:00|6282|6278|6311|6308|6311|6309|6279|6277|4379
1674808200000|2023-01-27 08:30:00|6310|6307|6315|6314|6316|6314|6306|6304|5203
1674808500000|2023-01-27 08:35:00|6317|6316|6321|6319|6329|6328|6316|6315|4736
1674808800000|2023-01-27 08:40:00|6320|6318|6324|6322|6331|6328|6320|6318|2612
1674809100000|2023-01-27 08:45:00|6322|6323|6329|6327|6329|6327|6322|6321|2466
1674809400000|2023-01-27 08:50:00|6328|6325|6319|6317|6331|6329|6319|6317|4170
1674809700000|2023-01-27 08:55:00|6323|6320|6313|6311|6323|6320|6313|6311|3504
1674810000000|2023-01-27 09:00:00|6314|6312|6319|6317|6324|6323|6314|6312|9327
1674810300000|2023-01-27 09:05:00|6317|6318|6317|6315|6324|6321|6308|6306|3202
1674810600000|2023-01-27 09:10:00|6315|6314|6320|6318|6321|6319|6315|6312|2683
1674810900000|2023-01-27 09:15:00|6319|6317|6311|6309|6319|6317|6309|6307|2943
1674811200000|2023-01-27 09:20:00|6310|6308|6317|6315|6318|6316|6309|6308|1523
1674811500000|2023-01-27 09:25:00|6318|6316|6316|6315|6324|6321|6316|6314|3267
1674811800000|2023-01-27 09:30:00|6317|6316|6322|6320|6323|6321|6317|6316|2272
1674812100000|2023-01-27 09:35:00|6323|6321|6323|6321|6329|6327|6320|6319|3570
1674812400000|2023-01-27 09:40:00|6321|6322|6325|6324|6326|6325|6321|6319|1765
1674812700000|2023-01-27 09:45:00|6324|6323|6321|6320|6324|6323|6321|6320|3112
1674813000000|2023-01-27 09:50:00|6320|6319|6326|6325|6326|6325|6317|6316|1833
1674813300000|2023-01-27 09:55:00|6327|6324|6324|6323|6330|6328|6320|6319|3295
1674813600000|2023-01-27 10:00:00|6326|6324|6324|6321|6333|6330|6322|6320|2927
1674813900000|2023-01-27 10:05:00|6323|6320|6313|6312|6323|6320|6313|6311|6498
1674814200000|2023-01-27 10:10:00|6311|6310|6322|6321|6322|6321|6308|6305|2845
1674814500000|2023-01-27 10:15:00|6321|6320|6319|6317|6321|6320|6312|6310|2532
1674814800000|2023-01-27 10:20:00|6320|6318|6324|6323|6325|6324|6316|6314|2274
1674815100000|2023-01-27 10:25:00|6323|6322|6324|6322|6328|6326|6322|6321|1734
1674815400000|2023-01-27 10:30:00|6323|6321|6323|6322|6325|6324|6320|6318|2021
1674815700000|2023-01-27 10:35:00|6322|6321|6323|6321|6324|6322|6314|6312|2901
1674816000000|2023-01-27 10:40:00|6322|6320|6322|6320|6325|6323|6320|6319|4731
1674816300000|2023-01-27 10:45:00|6324|6322|6325|6324|6332|6330|6323|6321|3116
1674816600000|2023-01-27 10:50:00|6326|6326|6337|6336|6337|6336|6326|6326|2442
1674816900000|2023-01-27 10:55:00|6339|6337|6334|6333|6342|6340|6331|6330|1526
1674817200000|2023-01-27 11:00:00|6333|6331|6329|6328|6334|6332|6329|6327|2845
1674817500000|2023-01-27 11:05:00|6331|6329|6332|6330|6336|6334|6329|6328|1860
1674817800000|2023-01-27 11:10:00|6333|6331|6331|6329|6336|6334|6331|6329|1241
1674818100000|2023-01-27 11:15:00|6333|6330|6333|6331|6334|6332|6330|6328|1171
1674818400000|2023-01-27 11:20:00|6331|6329|6338|6336|6339|6337|6329|6327|2727
1674818700000|2023-01-27 11:25:00|6340|6338|6340|6339|6342|6341|6338|6336|3813
1674819000000|2023-01-27 11:30:00|6338|6337|6334|6333|6341|6339|6334|6333|2698
1674819300000|2023-01-27 11:35:00|6335|6332|6337|6336|6339|6338|6334|6332|1545
1674819600000|2023-01-27 11:40:00|6339|6338|6349|6348|6349|6348|6338|6337|2810
1674819900000|2023-01-27 11:45:00|6348|6347|6336|6334|6349|6348|6336|6334|2226
1674820200000|2023-01-27 11:50:00|6335|6333|6335|6333|6336|6334|6327|6325|3276
1674820500000|2023-01-27 11:55:00|6334|6334|6335|6334|6335|6334|6332|6330|1512
1674820800000|2023-01-27 12:00:00|6336|6335|6335|6334|6340|6339|6333|6332|2508
1674821100000|2023-01-27 12:05:00|6336|6335|6335|6333|6336|6335|6332|6331|5825
1674821400000|2023-01-27 12:10:00|6334|6332|6330|6329|6335|6334|6329|6327|1834
1674821700000|2023-01-27 12:15:00|6331|6328|6328|6327|6332|6330|6326|6324|2234
1674822000000|2023-01-27 12:20:00|6330|6328|6330|6329|6331|6330|6328|6325|2100
1674822300000|2023-01-27 12:25:00|6331|6328|6323|6321|6331|6328|6320|6319|1345
1674822600000|2023-01-27 12:30:00|6322|6320|6322|6320|6322|6321|6318|6316|1034
1674822900000|2023-01-27 12:35:00|6321|6321|6322|6320|6323|6322|6318|6317|1676
1674823200000|2023-01-27 12:40:00|6324|6321|6322|6321|6324|6322|6320|6318|1163
1674823500000|2023-01-27 12:45:00|6321|6320|6321|6320|6321|6321|6319|6317|1792
1674823800000|2023-01-27 12:50:00|6320|6319|6314|6312|6321|6319|6311|6309|1451
1674824100000|2023-01-27 12:55:00|6315|6311|6315|6313|6317|6315|6312|6310|1802
1674824400000|2023-01-27 13:00:00|6317|6315|6322|6320|6323|6321|6315|6313|1522
1674824700000|2023-01-27 13:05:00|6323|6318|6322|6321|6325|6323|6321|6318|1442
1674825000000|2023-01-27 13:10:00|6323|6322|6325|6324|6328|6326|6321|6319|2054
1674825300000|2023-01-27 13:15:00|6329|6327|6323|6322|6329|6328|6323|6321|2917
1674825600000|2023-01-27 13:20:00|6322|6321|6319|6318|6324|6322|6318|6316|2445
1674825900000|2023-01-27 13:25:00|6315|6314|6317|6314|6319|6317|6314|6312|5621
1674826200000|2023-01-27 13:30:00|6316|6316|6323|6321|6327|6326|6313|6311|2657
1674826500000|2023-01-27 13:35:00|6324|6322|6320|6319|6325|6323|6315|6313|2190
1674826800000|2023-01-27 13:40:00|6319|6318|6312|6310|6319|6318|6311|6309|1825
1674827100000|2023-01-27 13:45:00|6313|6311|6313|6311|6314|6312|6311|6309|1835
1674827400000|2023-01-27 13:50:00|6312|6310|6307|6306|6320|6318|6305|6304|2672
1674827700000|2023-01-27 13:55:00|6309|6307|6296|6294|6311|6309|6294|6291|2674
1674828000000|2023-01-27 14:00:00|6297|6295|6307|6305|6307|6305|6296|6293|2925
1674828300000|2023-01-27 14:05:00|6308|6306|6306|6304|6308|6307|6302|6299|1630
1674828600000|2023-01-27 14:10:00|6307|6305|6315|6313|6315|6314|6305|6303|5224
1674828900000|2023-01-27 14:15:00|6314|6314|6324|6322|6326|6323|6314|6314|4317
1674829200000|2023-01-27 14:20:00|6325|6323|6327|6325|6332|6330|6325|6323|5682
1674829500000|2023-01-27 14:25:00|6328|6326|6330|6328|6331|6329|6323|6322|7087
1674829800000|2023-01-27 14:30:00|6331|6329|6317|6315|6340|6339|6308|6307|7924
1674830100000|2023-01-27 14:35:00|6315|6314|6313|6311|6315|6314|6303|6301|6253
1674830400000|2023-01-27 14:40:00|6312|6310|6312|6311|6323|6321|6312|6309|4205
1674830700000|2023-01-27 14:45:00|6311|6309|6312|6310|6323|6321|6309|6307|3186
1674831000000|2023-01-27 14:50:00|6313|6311|6320|6318|6323|6321|6313|6311|4731
1674831300000|2023-01-27 14:55:00|6319|6319|6321|6318|6321|6319|6313|6312|4721
1674831600000|2023-01-27 15:00:00|6322|6316|6319|6317|6323|6321|6311|6310|3482
1674831900000|2023-01-27 15:05:00|6320|6318|6320|6318|6324|6323|6318|6316|2318
1674832200000|2023-01-27 15:10:00|6319|6319|6319|6318|6325|6324|6317|6315|4678
1674832500000|2023-01-27 15:15:00|6318|6316|6315|6313|6321|6319|6312|6311|2958
1674832800000|2023-01-27 15:20:00|6314|6312|6313|6311|6316|6315|6312|6310|4195
1674833100000|2023-01-27 15:25:00|6312|6312|6307|6306|6313|6312|6306|6304|6552
1674833400000|2023-01-27 15:30:00|6305|6305|6304|6302|6308|6307|6303|6301|3650
1674833700000|2023-01-27 15:35:00|6303|6301|6296|6295|6306|6305|6296|6295|4620
1674834000000|2023-01-27 15:40:00|6295|6294|6273|6272|6296|6295|6273|6272|6208
1674834300000|2023-01-27 15:45:00|6274|6271|6249|6246|6274|6272|6246|6244|6261
1674834600000|2023-01-27 15:50:00|6248|6247|6223|6221|6250|6248|6214|6213|13538
1674834900000|2023-01-27 15:55:00|6225|6222|6227|6226|6228|6226|6215|6214|9716
1674835200000|2023-01-27 16:00:00|6229|6227|6248|6247|6249|6247|6229|6227|6215
1674835500000|2023-01-27 16:05:00|6249|6246|6255|6253|6256|6254|6245|6243|3626
1674835800000|2023-01-27 16:10:00|6254|6254|6257|6256|6259|6258|6246|6244|4076
1674836100000|2023-01-27 16:15:00|6259|6257|6273|6272|6273|6272|6254|6253|6474
1674836400000|2023-01-27 16:20:00|6272|6271|6268|6267|6276|6274|6268|6266|4858
1674836700000|2023-01-27 16:25:00|6269|6268|6277|6274|6283|6281|6265|6264|11367
1675065600000|2023-01-30 08:00:00|6279|6268|6280|6276|6280|6278|6255|6251|36533
1675065900000|2023-01-30 08:05:00|6283|6278|6288|6285|6298|6295|6277|6273|7436
1675066200000|2023-01-30 08:10:00|6285|6282|6296|6293|6299|6296|6283|6280|7556
1675066500000|2023-01-30 08:15:00|6297|6294|6282|6280|6300|6296|6277|6274|6888
1675066800000|2023-01-30 08:20:00|6279|6276|6274|6272|6280|6278|6265|6263|4640
1675067100000|2023-01-30 08:25:00|6272|6270|6254|6252|6272|6270|6254|6251|5496
1675067400000|2023-01-30 08:30:00|6257|6253|6281|6280|6282|6280|6256|6253|4532
1675067700000|2023-01-30 08:35:00|6282|6281|6301|6299|6303|6301|6282|6281|3511
1675068000000|2023-01-30 08:40:00|6300|6298|6305|6302|6312|6309|6300|6296|6130
1675068300000|2023-01-30 08:45:00|6303|6298|6300|6299|6304|6303|6294|6292|5240
1675068600000|2023-01-30 08:50:00|6302|6300|6299|6297|6308|6305|6299|6296|3115
1675068900000|2023-01-30 08:55:00|6300|6298|6304|6302|6304|6302|6293|6292|3228
1675069200000|2023-01-30 09:00:00|6306|6304|6295|6293|6306|6304|6295|6293|2451
1675069500000|2023-01-30 09:05:00|6294|6294|6296|6294|6303|6302|6293|6291|1646
1675069800000|2023-01-30 09:10:00|6294|6292|6303|6301|6304|6303|6291|6289|1283
1675070100000|2023-01-30 09:15:00|6304|6302|6300|6298|6305|6303|6297|6295|1960
1675070400000|2023-01-30 09:20:00|6299|6297|6304|6301|6305|6303|6297|6296|2072
1675070700000|2023-01-30 09:25:00|6303|6300|6306|6303|6312|6309|6303|6300|2494
1675071000000|2023-01-30 09:30:00|6305|6304|6302|6300|6307|6305|6301|6299|1228
1675071300000|2023-01-30 09:35:00|6301|6298|6291|6289|6301|6298|6288|6285|1429
1675071600000|2023-01-30 09:40:00|6292|6287|6302|6300|6304|6302|6289|6286|3608
1675071900000|2023-01-30 09:45:00|6303|6301|6307|6305|6309|6307|6303|6300|2239
1675072200000|2023-01-30 09:50:00|6306|6304|6305|6303|6306|6304|6302|6301|1330
1675072500000|2023-01-30 09:55:00|6304|6302|6307|6305|6307|6305|6304|6302|1062
1675072800000|2023-01-30 10:00:00|6309|6306|6309|6307|6313|6312|6307|6305|1915
1675073100000|2023-01-30 10:05:00|6308|6306|6313|6311|6315|6313|6306|6304|1824
1675073400000|2023-01-30 10:10:00|6314|6312|6311|6309|6316|6315|6310|6309|1723
1675073700000|2023-01-30 10:15:00|6310|6308|6301|6300|6312|6310|6301|6300|1901
1675074000000|2023-01-30 10:20:00|6302|6301|6303|6300|6305|6304|6298|6297|2316
1675074300000|2023-01-30 10:25:00|6302|6301|6299|6298|6304|6302|6299|6297|2124
1675074600000|2023-01-30 10:30:00|6298|6296|6299|6298|6299|6298|6296|6294|655
1675074900000|2023-01-30 10:35:00|6301|6299|6302|6301|6302|6301|6298|6296|959
1675075200000|2023-01-30 10:40:00|6303|6300|6306|6305|6306|6305|6301|6300|832
1675075500000|2023-01-30 10:45:00|6305|6304|6304|6303|6307|6305|6301|6300|4655
1675075800000|2023-01-30 10:50:00|6303|6302|6296|6294|6304|6302|6294|6291|3601
1675076100000|2023-01-30 10:55:00|6295|6291|6298|6296|6299|6296|6294|6291|916
1675076400000|2023-01-30 11:00:00|6299|6297|6301|6299|6301|6299|6296|6294|852
1675076700000|2023-01-30 11:05:00|6300|6298|6302|6300|6306|6304|6299|6298|1635
1675077000000|2023-01-30 11:10:00|6303|6301|6304|6302|6304|6302|6301|6299|851
1675077300000|2023-01-30 11:15:00|6305|6303|6305|6303|6308|6306|6302|6300|3416
1675077600000|2023-01-30 11:20:00|6304|6302|6296|6294|6304|6302|6295|6293|1320
1675077900000|2023-01-30 11:25:00|6295|6293|6291|6290|6295|6294|6290|6287|1286
1675078200000|2023-01-30 11:30:00|6292|6289|6290|6289|6292|6290|6287|6285|1488
1675078500000|2023-01-30 11:35:00|6292|6290|6301|6299|6302|6300|6291|6289|1669
1675078800000|2023-01-30 11:40:00|6303|6301|6302|6300|6304|6303|6301|6298|1001
1675079100000|2023-01-30 11:45:00|6301|6299|6309|6307|6311|6309|6301|6299|1459
1675079400000|2023-01-30 11:50:00|6308|6306|6313|6311|6314|6312|6307|6306|1620
1675079700000|2023-01-30 11:55:00|6312|6310|6313|6312|6313|6312|6309|6307|2964
1675080000000|2023-01-30 12:00:00|6315|6313|6305|6303|6316|6314|6305|6303|1455
1675080300000|2023-01-30 12:05:00|6304|6304|6309|6306|6310|6308|6303|6302|1171
1675080600000|2023-01-30 12:10:00|6310|6307|6310|6309|6312|6310|6309|6306|827
1675080900000|2023-01-30 12:15:00|6311|6308|6304|6302|6311|6309|6303|6301|1044
1675081200000|2023-01-30 12:20:00|6306|6303|6299|6297|6306|6304|6298|6296|876
1675081500000|2023-01-30 12:25:00|6298|6298|6298|6297|6299|6298|6295|6293|2491
1675081800000|2023-01-30 12:30:00|6297|6296|6300|6298|6301|6299|6296|6294|950
1675082100000|2023-01-30 12:35:00|6299|6299|6293|6291|6301|6299|6293|6291|2715
1675082400000|2023-01-30 12:40:00|6292|6290|6297|6296|6299|6297|6292|6290|928
1675082700000|2023-01-30 12:45:00|6298|6295|6306|6304|6306|6305|6297|6295|1313
1675083000000|2023-01-30 12:50:00|6307|6305|6308|6307|6312|6311|6307|6305|598
1675083300000|2023-01-30 12:55:00|6309|6306|6306|6304|6309|6308|6306|6304|1144
1675083600000|2023-01-30 13:00:00|6305|6302|6298|6297|6305|6303|6298|6297|573
1675083900000|2023-01-30 13:05:00|6297|6296|6302|6301|6305|6304|6297|6296|1605
1675084200000|2023-01-30 13:10:00|6303|6302|6301|6299|6306|6304|6300|6299|471
1675084500000|2023-01-30 13:15:00|6300|6300|6290|6288|6300|6300|6289|6287|1748
1675084800000|2023-01-30 13:20:00|6289|6289|6291|6289|6291|6290|6288|6287|1178
1675085100000|2023-01-30 13:25:00|6290|6290|6289|6287|6290|6290|6285|6283|1745
1675085400000|2023-01-30 13:30:00|6290|6288|6285|6283|6291|6289|6281|6279|1329
1675085700000|2023-01-30 13:35:00|6286|6284|6290|6288|6292|6290|6284|6283|588
1675086000000|2023-01-30 13:40:00|6289|6287|6290|6288|6292|6291|6289|6287|638
1675086300000|2023-01-30 13:45:00|6289|6287|6291|6289|6292|6290|6287|6285|1847
1675086600000|2023-01-30 13:50:00|6290|6288|6290|6288|6292|6290|6288|6286|1020
1675086900000|2023-01-30 13:55:00|6289|6287|6283|6282|6290|6288|6279|6277|2232
1675087200000|2023-01-30 14:00:00|6282|6281|6285|6284|6287|6285|6282|6279|1912
1675087500000|2023-01-30 14:05:00|6284|6283|6281|6280|6285|6284|6281|6280|2120
1675087800000|2023-01-30 14:10:00|6282|6281|6280|6278|6283|6282|6279|6278|2316
1675088100000|2023-01-30 14:15:00|6282|6279|6279|6278|6282|6281|6277|6276|1305
1675088400000|2023-01-30 14:20:00|6280|6279|6281|6279|6281|6280|6279|6277|3059
1675088700000|2023-01-30 14:25:00|6282|6280|6293|6291|6294|6292|6282|6280|3220
1675089000000|2023-01-30 14:30:00|6294|6292|6309|6308|6310|6309|6289|6288|6545
1675089300000|2023-01-30 14:35:00|6313|6312|6315|6313|6318|6316|6308|6306|7375
1675089600000|2023-01-30 14:40:00|6314|6312|6319|6318|6331|6329|6314|6311|7955
1675089900000|2023-01-30 14:45:00|6318|6317|6326|6324|6334|6333|6318|6316|15153
1675090200000|2023-01-30 14:50:00|6325|6323|6328|6326|6337|6335|6325|6323|10337
1675090500000|2023-01-30 14:55:00|6327|6325|6321|6319|6328|6326|6321|6319|7492
1675090800000|2023-01-30 15:00:00|6320|6318|6335|6334|6338|6336|6320|6318|6026
1675091100000|2023-01-30 15:05:00|6336|6333|6340|6339|6340|6339|6335|6333|9579
1675091400000|2023-01-30 15:10:00|6341|6340|6335|6333|6347|6345|6333|6332|155835
1675091700000|2023-01-30 15:15:00|6337|6334|6345|6343|6345|6344|6334|6333|6331
1675092000000|2023-01-30 15:20:00|6344|6342|6336|6335|6347|6345|6336|6335|10650
1675092300000|2023-01-30 15:25:00|6338|6336|6348|6347|6348|6347|6336|6335|9241
1675092600000|2023-01-30 15:30:00|6349|6348|6341|6340|6350|6349|6340|6339|4812
1675092900000|2023-01-30 15:35:00|6342|6339|6334|6333|6342|6340|6332|6330|8896
1675093200000|2023-01-30 15:40:00|6333|6332|6334|6333|6339|6337|6332|6330|6092
1675093500000|2023-01-30 15:45:00|6333|6332|6333|6331|6334|6332|6326|6324|6184
1675093800000|2023-01-30 15:50:00|6332|6332|6327|6325|6338|6336|6326|6324|6930
1675094100000|2023-01-30 15:55:00|6326|6324|6331|6330|6334|6332|6325|6323|2180
1675094400000|2023-01-30 16:00:00|6330|6328|6328|6327|6332|6330|6327|6325|5629
1675094700000|2023-01-30 16:05:00|6329|6326|6332|6330|6332|6331|6327|6325|4342
1675095000000|2023-01-30 16:10:00|6333|6331|6334|6333|6336|6335|6332|6330|3705
1675095300000|2023-01-30 16:15:00|6335|6334|6338|6337|6340|6338|6335|6333|5403
1675095600000|2023-01-30 16:20:00|6337|6336|6333|6332|6340|6339|6331|6330|6594
1675095900000|2023-01-30 16:25:00|6334|6331|6331|6328|6334|6333|6331|6328|4706
1675152000000|2023-01-31 08:00:00|6294|6288|6300|6297|6303|6300|6287|6283|4330
1675152300000|2023-01-31 08:05:00|6301|6298|6306|6304|6313|6311|6300|6297|4557
1675152600000|2023-01-31 08:10:00|6308|6305|6306|6304|6312|6310|6301|6299|5182
1675152900000|2023-01-31 08:15:00|6304|6302|6302|6300|6319|6317|6302|6299|4524
1675153200000|2023-01-31 08:20:00|6303|6301|6292|6291|6304|6302|6286|6284|4404
1675153500000|2023-01-31 08:25:00|6291|6290|6281|6279|6293|6291|6280|6277|2549
1675153800000|2023-01-31 08:30:00|6280|6278|6275|6273|6282|6280|6269|6267|6293
1675154100000|2023-01-31 08:35:00|6277|6274|6283|6281|6285|6283|6274|6273|3039
1675154400000|2023-01-31 08:40:00|6282|6282|6276|6273|6286|6284|6274|6272|2509
1675154700000|2023-01-31 08:45:00|6274|6274|6272|6270|6276|6274|6259|6256|8624
1675155000000|2023-01-31 08:50:00|6271|6271|6262|6260|6273|6271|6256|6254|5430
1675155300000|2023-01-31 08:55:00|6264|6261|6257|6255|6269|6266|6256|6254|2391
1675155600000|2023-01-31 09:00:00|6258|6256|6262|6260|6263|6261|6252|6250|2427
1675155900000|2023-01-31 09:05:00|6261|6259|6249|6248|6263|6261|6248|6247|2711
1675156200000|2023-01-31 09:10:00|6251|6249|6256|6254|6258|6256|6250|6248|3027
1675156500000|2023-01-31 09:15:00|6257|6255|6250|6248|6259|6256|6248|6246|2427
1675156800000|2023-01-31 09:20:00|6249|6247|6242|6240|6250|6248|6242|6240|2625
1675157100000|2023-01-31 09:25:00|6243|6241|6244|6241|6248|6245|6229|6226|3762
1675157400000|2023-01-31 09:30:00|6245|6242|6243|6241|6247|6244|6236|6233|6913
1675157700000|2023-01-31 09:35:00|6244|6243|6241|6238|6248|6246|6239|6237|2549
1675158000000|2023-01-31 09:40:00|6240|6239|6242|6239|6246|6244|6239|6237|1579
1675158300000|2023-01-31 09:45:00|6241|6238|6244|6243|6251|6248|6240|6238|2335
1675158600000|2023-01-31 09:50:00|6246|6244|6247|6246|6249|6247|6244|6242|2018
1675158900000|2023-01-31 09:55:00|6249|6247|6253|6251|6254|6252|6248|6247|1052
1675159200000|2023-01-31 10:00:00|6251|6249|6241|6240|6251|6250|6239|6237|2403
1675159500000|2023-01-31 10:05:00|6243|6241|6247|6246|6248|6246|6241|6240|1917
1675159800000|2023-01-31 10:10:00|6246|6245|6234|6232|6246|6245|6232|6230|1236
1675160100000|2023-01-31 10:15:00|6235|6233|6249|6246|6249|6246|6234|6232|2384
1675160400000|2023-01-31 10:20:00|6248|6247|6250|6248|6253|6252|6248|6246|1817
1675160700000|2023-01-31 10:25:00|6251|6249|6247|6246|6254|6252|6247|6245|1410
1675161000000|2023-01-31 10:30:00|6249|6245|6250|6248|6251|6249|6242|6240|2146
1675161300000|2023-01-31 10:35:00|6248|6246|6246|6244|6252|6250|6246|6244|1998
1675161600000|2023-01-31 10:40:00|6247|6245|6241|6239|6249|6246|6239|6237|2790
1675161900000|2023-01-31 10:45:00|6240|6240|6239|6237|6245|6243|6233|6232|2568
1675162200000|2023-01-31 10:50:00|6238|6238|6228|6226|6238|6238|6225|6223|2131
1675162500000|2023-01-31 10:55:00|6227|6225|6217|6215|6233|6231|6217|6215|3397
1675162800000|2023-01-31 11:00:00|6216|6216|6220|6218|6220|6218|6212|6210|1996
1675163100000|2023-01-31 11:05:00|6221|6219|6219|6217|6223|6221|6215|6214|2632
1675163400000|2023-01-31 11:10:00|6220|6218|6223|6221|6224|6222|6217|6215|3729
1675163700000|2023-01-31 11:15:00|6222|6220|6220|6218|6229|6228|6220|6218|3532
1675164000000|2023-01-31 11:20:00|6219|6219|6210|6208|6220|6219|6207|6205|3496
1675164300000|2023-01-31 11:25:00|6211|6209|6211|6209|6217|6216|6210|6208|3178
1675164600000|2023-01-31 11:30:00|6210|6208|6209|6207|6214|6212|6209|6207|2166
1675164900000|2023-01-31 11:35:00|6211|6209|6219|6217|6220|6218|6209|6207|3861
1675165200000|2023-01-31 11:40:00|6218|6216|6225|6224|6227|6225|6217|6215|2812
1675165500000|2023-01-31 11:45:00|6224|6223|6218|6217|6224|6223|6217|6215|3553
1675165800000|2023-01-31 11:50:00|6217|6216|6213|6211|6222|6220|6213|6211|1876
1675166100000|2023-01-31 11:55:00|6214|6212|6209|6208|6216|6214|6209|6207|1780
1675166400000|2023-01-31 12:00:00|6213|6211|6217|6215|6221|6219|6212|6210|2764
1675166700000|2023-01-31 12:05:00|6216|6214|6215|6213|6219|6217|6211|6210|2235
1675167000000|2023-01-31 12:10:00|6216|6214|6218|6216|6221|6219|6214|6213|1249
1675167300000|2023-01-31 12:15:00|6217|6215|6217|6215|6218|6217|6213|6211|2604
1675167600000|2023-01-31 12:20:00|6216|6216|6217|6215|6218|6216|6211|6210|1694
1675167900000|2023-01-31 12:25:00|6216|6216|6220|6218|6220|6218|6212|6211|1700
1675168200000|2023-01-31 12:30:00|6219|6219|6227|6226|6227|6226|6219|6219|2015
1675168500000|2023-01-31 12:35:00|6229|6227|6226|6225|6231|6229|6225|6224|1468
1675168800000|2023-01-31 12:40:00|6227|6226|6230|6228|6233|6231|6227|6226|2031
1675169100000|2023-01-31 12:45:00|6229|6227|6240|6238|6242|6240|6229|6227|2545
1675169400000|2023-01-31 12:50:00|6239|6237|6243|6242|6247|6245|6238|6236|1390
1675169700000|2023-01-31 12:55:00|6242|6241|6248|6247|6250|6248|6241|6240|2454
1675170000000|2023-01-31 13:00:00|6249|6248|6251|6250|6254|6252|6249|6247|3808
1675170300000|2023-01-31 13:05:00|6252|6251|6250|6249|6255|6254|6248|6247|3709
1675170600000|2023-01-31 13:10:00|6252|6250|6250|6248|6255|6253|6249|6248|1736
1675170900000|2023-01-31 13:15:00|6249|6247|6255|6254|6257|6255|6248|6247|1771
1675171200000|2023-01-31 13:20:00|6254|6253|6246|6244|6255|6254|6245|6244|1843
1675171500000|2023-01-31 13:25:00|6245|6245|6244|6242|6251|6249|6243|6241|2434
1675171800000|2023-01-31 13:30:00|6243|6243|6250|6248|6261|6259|6243|6243|2362
1675172100000|2023-01-31 13:35:00|6248|6249|6261|6259|6265|6263|6248|6246|3486
1675172400000|2023-01-31 13:40:00|6262|6260|6267|6265|6267|6265|6256|6253|1151
1675172700000|2023-01-31 13:45:00|6266|6264|6261|6259|6271|6269|6257|6255|4491
1675173000000|2023-01-31 13:50:00|6262|6260|6269|6267|6272|6270|6260|6258|3332
1675173300000|2023-01-31 13:55:00|6270|6268|6264|6260|6270|6268|6262|6259|1929
1675173600000|2023-01-31 14:00:00|6265|6261|6256|6255|6266|6263|6254|6253|2662
1675173900000|2023-01-31 14:05:00|6255|6253|6264|6261|6264|6261|6255|6253|2786
1675174200000|2023-01-31 14:10:00|6263|6262|6266|6263|6266|6264|6260|6257|1854
1675174500000|2023-01-31 14:15:00|6265|6264|6263|6262|6270|6268|6263|6261|1543
1675174800000|2023-01-31 14:20:00|6262|6261|6270|6268|6270|6268|6262|6259|1705
1675175100000|2023-01-31 14:25:00|6271|6267|6272|6271|6277|6276|6270|6267|2269
1675175400000|2023-01-31 14:30:00|6273|6272|6283|6280|6284|6282|6256|6255|10596
1675175700000|2023-01-31 14:35:00|6285|6283|6263|6261|6286|6283|6258|6256|10354
1675176000000|2023-01-31 14:40:00|6264|6262|6279|6277|6280|6278|6264|6262|5009
1675176300000|2023-01-31 14:45:00|6278|6275|6284|6282|6285|6283|6276|6273|5276
1675176600000|2023-01-31 14:50:00|6283|6281|6294|6292|6305|6303|6283|6281|7657
1675176900000|2023-01-31 14:55:00|6295|6293|6298|6296|6298|6296|6293|6291|4974
1675177200000|2023-01-31 15:00:00|6297|6294|6296|6295|6307|6306|6294|6293|7697
1675177500000|2023-01-31 15:05:00|6297|6294|6289|6288|6307|6306|6287|6285|4876
1675177800000|2023-01-31 15:10:00|6290|6289|6297|6296|6297|6296|6286|6284|3181
1675178100000|2023-01-31 15:15:00|6298|6297|6302|6299|6308|6307|6297|6297|6627
1675178400000|2023-01-31 15:20:00|6301|6300|6311|6310|6312|6310|6301|6299|3670
1675178700000|2023-01-31 15:25:00|6310|6309|6312|6310|6314|6312|6305|6303|8043
1675179000000|2023-01-31 15:30:00|6313|6312|6313|6312|6317|6315|6310|6309|6102
1675179300000|2023-01-31 15:35:00|6314|6313|6316|6315|6320|6318|6314|6313|10957
1675179600000|2023-01-31 15:40:00|6317|6316|6319|6317|6322|6320|6316|6314|6409
1675179900000|2023-01-31 15:45:00|6320|6318|6324|6322|6324|6323|6318|6317|6694
1675180200000|2023-01-31 15:50:00|6325|6323|6321|6320|6326|6324|6321|6319|4611
1675180500000|2023-01-31 15:55:00|6322|6321|6324|6322|6324|6323|6318|6317|4178
1675180800000|2023-01-31 16:00:00|6325|6324|6324|6322|6327|6325|6322|6321|4606
1675181100000|2023-01-31 16:05:00|6325|6324|6330|6329|6330|6329|6324|6322|5974
1675181400000|2023-01-31 16:10:00|6331|6328|6327|6325|6331|6329|6326|6324|4226
1675181700000|2023-01-31 16:15:00|6326|6326|6327|6326|6329|6328|6324|6323|3837
1675182000000|2023-01-31 16:20:00|6328|6327|6326|6325|6330|6328|6326|6324|3739
1675182300000|2023-01-31 16:25:00|6325|6323|6326|6325|6328|6326|6322|6320|4084
1675238400000|2023-02-01 08:00:00|6337|6329|6338|6334|6345|6341|6318|6315|10607
1675238700000|2023-02-01 08:05:00|6337|6333|6332|6330|6340|6337|6319|6315|6068
1675239000000|2023-02-01 08:10:00|6334|6331|6341|6339|6355|6352|6326|6323|7042
1675239300000|2023-02-01 08:15:00|6342|6340|6328|6327|6343|6341|6326|6323|3299
1675239600000|2023-02-01 08:20:00|6330|6325|6321|6320|6330|6326|6320|6317|3349
1675239900000|2023-02-01 08:25:00|6323|6321|6296|6294|6325|6323|6293|6291|6020
1675240200000|2023-02-01 08:30:00|6295|6295|6294|6293|6299|6297|6289|6287|5386
1675240500000|2023-02-01 08:35:00|6293|6292|6298|6297|6305|6302|6292|6290|7956
1675240800000|2023-02-01 08:40:00|6300|6298|6298|6295|6307|6304|6297|6295|3139
1675241100000|2023-02-01 08:45:00|6297|6296|6264|6261|6299|6296|6263|6261|8148
1675241400000|2023-02-01 08:50:00|6265|6263|6256|6254|6265|6263|6248|6246|7240
1675241700000|2023-02-01 08:55:00|6259|6256|6253|6250|6263|6260|6251|6249|3849
1675242000000|2023-02-01 09:00:00|6254|6251|6236|6233|6254|6251|6234|6232|3704
1675242300000|2023-02-01 09:05:00|6237|6234|6249|6248|6251|6248|6234|6232|2448
1675242600000|2023-02-01 09:10:00|6251|6246|6245|6244|6256|6254|6245|6244|1955
1675242900000|2023-02-01 09:15:00|6244|6243|6236|6234|6247|6245|6234|6232|4687
1675243200000|2023-02-01 09:20:00|6235|6235|6226|6224|6236|6235|6224|6222|3606
1675243500000|2023-02-01 09:25:00|6225|6223|6219|6218|6230|6228|6217|6214|5654
1675243800000|2023-02-01 09:30:00|6220|6216|6198|6197|6222|6219|6198|6197|6941
1675244100000|2023-02-01 09:35:00|6199|6200|6205|6204|6216|6214|6199|6200|3839
1675244400000|2023-02-01 09:40:00|6206|6202|6200|6198|6206|6204|6197|6195|6200
1675244700000|2023-02-01 09:45:00|6199|6196|6213|6211|6219|6217|6197|6196|4291
1675245000000|2023-02-01 09:50:00|6215|6212|6234|6232|6236|6233|6215|6212|3868
1675245300000|2023-02-01 09:55:00|6233|6231|6230|6229|6236|6235|6230|6229|2297
1675245600000|2023-02-01 10:00:00|6232|6230|6246|6243|6246|6244|6231|6229|97616
1675245900000|2023-02-01 10:05:00|6248|6244|6242|6239|6256|6253|6241|6239|3498
1675246200000|2023-02-01 10:10:00|6241|6240|6235|6233|6245|6243|6235|6232|2341
1675246500000|2023-02-01 10:15:00|6234|6232|6239|6238|6241|6239|6231|6228|2070
1675246800000|2023-02-01 10:20:00|6240|6237|6240|6238|6242|6240|6236|6234|7213
1675247100000|2023-02-01 10:25:00|6239|6237|6252|6250|6252|6250|6239|6237|2268
1675247400000|2023-02-01 10:30:00|6253|6251|6253|6251|6254|6252|6249|6248|2168
1675247700000|2023-02-01 10:35:00|6252|6252|6246|6244|6252|6252|6246|6244|1171
1675248000000|2023-02-01 10:40:00|6248|6246|6243|6242|6249|6248|6243|6242|1608
1675248300000|2023-02-01 10:45:00|6244|6243|6241|6240|6244|6243|6240|6238|1345
1675248600000|2023-02-01 10:50:00|6242|6239|6239|6237|6242|6241|6239|6237|1535
1675248900000|2023-02-01 10:55:00|6238|6236|6243|6242|6244|6242|6233|6231|1882
1675249200000|2023-02-01 11:00:00|6242|6241|6246|6244|6246|6244|6239|6238|1734
1675249500000|2023-02-01 11:05:00|6247|6245|6247|6246|6251|6249|6246|6245|2332
1675249800000|2023-02-01 11:10:00|6248|6249|6251|6249|6254|6252|6248|6247|1855
1675250100000|2023-02-01 11:15:00|6250|6250|6249|6247|6254|6252|6249|6247|1034
1675250400000|2023-02-01 11:20:00|6247|6245|6247|6245|6247|6246|6242|6240|1299
1675250700000|2023-02-01 11:25:00|6248|6246|6252|6250|6253|6251|6248|6245|1684
1675251000000|2023-02-01 11:30:00|6251|6249|6253|6250|6253|6251|6249|6247|2215
1675251300000|2023-02-01 11:35:00|6252|6249|6249|6247|6253|6251|6249|6247|1522
1675251600000|2023-02-01 11:40:00|6247|6245|6244|6242|6248|6247|6244|6242|1075
1675251900000|2023-02-01 11:45:00|6243|6241|6237|6236|6243|6241|6233|6231|2491
1675252200000|2023-02-01 11:50:00|6236|6235|6244|6242|6246|6244|6235|6234|1332
1675252500000|2023-02-01 11:55:00|6243|6243|6246|6245|6246|6245|6243|6242|1264
1675252800000|2023-02-01 12:00:00|6247|6246|6251|6250|6252|6250|6244|6242|1906
1675253100000|2023-02-01 12:05:00|6250|6248|6256|6255|6257|6255|6250|6248|1928
1675253400000|2023-02-01 12:10:00|6257|6256|6253|6251|6259|6257|6252|6251|2259
1675253700000|2023-02-01 12:15:00|6252|6250|6248|6246|6253|6251|6247|6246|1136
1675254000000|2023-02-01 12:20:00|6249|6247|6254|6253|6254|6253|6249|6247|2012
1675254300000|2023-02-01 12:25:00|6255|6252|6246|6245|6256|6254|6246|6245|2206
1675254600000|2023-02-01 12:30:00|6249|6247|6247|6246|6251|6249|6246|6245|2212
1675254900000|2023-02-01 12:35:00|6246|6245|6253|6251|6253|6251|6244|6242|2600
1675255200000|2023-02-01 12:40:00|6252|6252|6251|6250|6253|6252|6250|6248|1381
1675255500000|2023-02-01 12:45:00|6252|6249|6251|6250|6255|6254|6251|6249|1771
1675255800000|2023-02-01 12:50:00|6252|6249|6248|6246|6252|6249|6247|6245|3838
1675256100000|2023-02-01 12:55:00|6247|6245|6239|6237|6248|6246|6239|6237|2903
1675256400000|2023-02-01 13:00:00|6240|6238|6241|6240|6246|6244|6239|6237|3290
1675256700000|2023-02-01 13:05:00|6242|6239|6248|6246|6248|6246|6241|6239|1842
1675257000000|2023-02-01 13:10:00|6249|6247|6242|6239|6254|6251|6241|6239|2843
1675257300000|2023-02-01 13:15:00|6240|6236|6232|6230|6249|6247|6232|6230|3028
1675257600000|2023-02-01 13:20:00|6234|6233|6238|6236|6245|6243|6234|6233|2709
1675257900000|2023-02-01 13:25:00|6236|6237|6234|6232|6238|6237|6233|6231|2780
1675258200000|2023-02-01 13:30:00|6233|6233|6233|6231|6239|6237|6232|6231|1452
1675258500000|2023-02-01 13:35:00|6229|6228|6219|6217|6229|6228|6219|6217|3541
1675258800000|2023-02-01 13:40:00|6218|6216|6213|6212|6218|6217|6211|6210|7042
1675259100000|2023-02-01 13:45:00|6214|6211|6216|6214|6221|6219|6214|6211|2742
1675259400000|2023-02-01 13:50:00|6217|6215|6230|6228|6234|6232|6217|6214|3701
1675259700000|2023-02-01 13:55:00|6231|6229|6226|6224|6237|6235|6225|6224|6566
1675260000000|2023-02-01 14:00:00|6227|6225|6224|6223|6231|6229|6224|6223|3434
1675260300000|2023-02-01 14:05:00|6223|6222|6223|6221|6227|6226|6220|6218|7339
1675260600000|2023-02-01 14:10:00|6222|6220|6223|6222|6225|6223|6217|6215|2810
1675260900000|2023-02-01 14:15:00|6224|6223|6225|6224|6231|6230|6224|6222|10914
1675261200000|2023-02-01 14:20:00|6226|6225|6239|6237|6240|6238|6223|6221|5128
1675261500000|2023-02-01 14:25:00|6241|6238|6237|6236|6243|6241|6236|6235|4738
1675261800000|2023-02-01 14:30:00|6238|6237|6237|6235|6242|6240|6219|6218|11853
1675262100000|2023-02-01 14:35:00|6236|6234|6229|6228|6236|6234|6226|6224|24268
1675262400000|2023-02-01 14:40:00|6228|6227|6218|6217|6233|6231|6218|6217|9551
1675262700000|2023-02-01 14:45:00|6217|6215|6215|6214|6226|6224|6214|6212|8925
1675263000000|2023-02-01 14:50:00|6214|6213|6216|6215|6216|6215|6211|6210|4104
1675263300000|2023-02-01 14:55:00|6217|6216|6214|6212|6217|6216|6213|6212|7284
1675263600000|2023-02-01 15:00:00|6218|6216|6199|6198|6218|6216|6195|6194|9506
1675263900000|2023-02-01 15:05:00|6200|6197|6191|6190|6200|6199|6184|6182|4583
1675264200000|2023-02-01 15:10:00|6190|6189|6192|6191|6194|6193|6185|6184|4065
1675264500000|2023-02-01 15:15:00|6191|6190|6188|6187|6195|6193|6187|6186|6307
1675264800000|2023-02-01 15:20:00|6187|6186|6181|6179|6187|6186|6174|6172|5567
1675265100000|2023-02-01 15:25:00|6182|6180|6180|6178|6184|6182|6178|6177|2945
1675265400000|2023-02-01 15:30:00|6179|6177|6160|6159|6179|6177|6160|6159|7140
1675265700000|2023-02-01 15:35:00|6161|6158|6168|6167|6169|6168|6152|6150|8808
1675266000000|2023-02-01 15:40:00|6170|6166|6173|6172|6173|6172|6168|6166|4643
1675266300000|2023-02-01 15:45:00|6174|6171|6174|6172|6179|6177|6171|6170|2996
1675266600000|2023-02-01 15:50:00|6173|6173|6180|6178|6180|6178|6166|6164|4972
1675266900000|2023-02-01 15:55:00|6181|6179|6189|6187|6191|6189|6179|6177|4342
1675267200000|2023-02-01 16:00:00|6188|6188|6194|6192|6197|6196|6188|6187|6831
1675267500000|2023-02-01 16:05:00|6193|6191|6190|6189|6193|6191|6189|6188|5337
1675267800000|2023-02-01 16:10:00|6191|6188|6192|6190|6193|6192|6188|6187|8974
1675268100000|2023-02-01 16:15:00|6193|6192|6188|6186|6195|6194|6187|6186|7436
1675268400000|2023-02-01 16:20:00|6189|6187|6191|6189|6192|6191|6189|6187|11563
1675268700000|2023-02-01 16:25:00|6190|6188|6198|6196|6198|6196|6188|6187|8790
1675324800000|2023-02-02 08:00:00|6229|6222|6181|6176|6229|6222|6162|6154|54090
1675325100000|2023-02-02 08:05:00|6182|6178|6177|6174|6183|6178|6143|6142|12020
1675325400000|2023-02-02 08:10:00|6175|6172|6163|6161|6184|6181|6159|6157|8304
1675325700000|2023-02-02 08:15:00|6164|6162|6163|6160|6176|6172|6156|6154|8507
1675326000000|2023-02-02 08:20:00|6162|6159|6155|6154|6166|6164|6152|6150|8457
1675326300000|2023-02-02 08:25:00|6154|6153|6172|6171|6175|6173|6153|6151|10032
1675326600000|2023-02-02 08:30:00|6176|6174|6184|6182|6189|6186|6167|6166|9045
1675326900000|2023-02-02 08:35:00|6183|6180|6173|6170|6184|6180|6166|6164|10183
1675327200000|2023-02-02 08:40:00|6175|6171|6168|6166|6176|6174|6166|6165|5975
1675327500000|2023-02-02 08:45:00|6170|6168|6170|6168|6172|6170|6164|6162|3065
1675327800000|2023-02-02 08:50:00|6174|6173|6167|6166|6175|6174|6165|6164|3091
1675328100000|2023-02-02 08:55:00|6168|6167|6159|6156|6170|6168|6158|6156|2964
1675328400000|2023-02-02 09:00:00|6158|6157|6154|6151|6159|6157|6143|6142|4099
1675328700000|2023-02-02 09:05:00|6155|6152|6139|6138|6157|6154|6139|6138|3884
1675329000000|2023-02-02 09:10:00|6140|6139|6129|6128|6147|6146|6129|6127|3984
1675329300000|2023-02-02 09:15:00|6128|6127|6121|6119|6131|6130|6121|6119|4376
1675329600000|2023-02-02 09:20:00|6120|6120|6130|6129|6134|6132|6120|6120|3838
1675329900000|2023-02-02 09:25:00|6129|6128|6118|6116|6130|6128|6117|6116|4357
1675330200000|2023-02-02 09:30:00|6117|6115|6123|6122|6128|6126|6117|6115|2089
1675330500000|2023-02-02 09:35:00|6122|6121|6119|6118|6123|6121|6118|6117|2922
1675330800000|2023-02-02 09:40:00|6121|6119|6125|6123|6128|6127|6120|6119|3113
1675331100000|2023-02-02 09:45:00|6124|6124|6138|6136|6139|6136|6121|6120|3342
1675331400000|2023-02-02 09:50:00|6137|6137|6156|6154|6156|6154|6137|6136|5864
1675331700000|2023-02-02 09:55:00|6155|6153|6164|6162|6165|6164|6151|6149|2188
1675332000000|2023-02-02 10:00:00|6163|6163|6161|6158|6165|6163|6157|6156|1915
1675332300000|2023-02-02 10:05:00|6160|6160|6166|6164|6172|6169|6160|6160|2560
1675332600000|2023-02-02 10:10:00|6165|6163|6162|6160|6165|6163|6158|6156|2661
1675332900000|2023-02-02 10:15:00|6164|6161|6165|6163|6166|6165|6160|6158|1884
1675333200000|2023-02-02 10:20:00|6164|6164|6163|6161|6168|6167|6160|6159|2891
1675333500000|2023-02-02 10:25:00|6162|6160|6161|6159|6164|6162|6160|6159|2273
1675333800000|2023-02-02 10:30:00|6163|6160|6163|6161|6166|6164|6159|6158|4370
1675334100000|2023-02-02 10:35:00|6164|6162|6165|6164|6167|6165|6163|6162|6146
1675334400000|2023-02-02 10:40:00|6164|6163|6160|6159|6169|6167|6160|6159|2725
1675334700000|2023-02-02 10:45:00|6161|6160|6163|6161|6165|6164|6161|6159|1769
1675335000000|2023-02-02 10:50:00|6162|6160|6153|6151|6163|6161|6151|6150|3885
1675335300000|2023-02-02 10:55:00|6155|6153|6161|6159|6163|6161|6154|6153|2725
1675335600000|2023-02-02 11:00:00|6162|6158|6148|6146|6162|6159|6147|6146|4018
1675335900000|2023-02-02 11:05:00|6147|6145|6145|6144|6151|6149|6144|6143|5077
1675336200000|2023-02-02 11:10:00|6144|6143|6149|6148|6152|6150|6144|6143|4240
1675336500000|2023-02-02 11:15:00|6148|6147|6148|6146|6150|6148|6144|6143|2980
1675336800000|2023-02-02 11:20:00|6149|6147|6155|6153|6156|6153|6148|6147|3895
1675337100000|2023-02-02 11:25:00|6154|6152|6157|6155|6163|6161|6153|6152|2934
1675337400000|2023-02-02 11:30:00|6156|6156|6160|6159|6160|6159|6154|6152|3698
1675337700000|2023-02-02 11:35:00|6159|6158|6157|6155|6162|6161|6154|6153|7531
1675338000000|2023-02-02 11:40:00|6158|6156|6157|6156|6164|6162|6157|6155|4641
1675338300000|2023-02-02 11:45:00|6159|6157|6161|6159|6163|6161|6157|6156|2171
1675338600000|2023-02-02 11:50:00|6160|6160|6163|6161|6164|6162|6160|6158|2719
1675338900000|2023-02-02 11:55:00|6162|6160|6161|6158|6165|6163|6159|6157|2954
1675339200000|2023-02-02 12:00:00|6160|6157|6158|6156|6165|6161|6148|6146|6178
1675339500000|2023-02-02 12:05:00|6159|6157|6165|6163|6166|6165|6156|6155|8147
1675339800000|2023-02-02 12:10:00|6164|6162|6157|6156|6165|6163|6155|6154|3537
1675340100000|2023-02-02 12:15:00|6158|6157|6158|6156|6162|6161|6158|6156|4290
1675340400000|2023-02-02 12:20:00|6160|6158|6156|6154|6161|6160|6155|6153|3383
1675340700000|2023-02-02 12:25:00|6155|6153|6159|6158|6162|6161|6154|6153|2188
1675341000000|2023-02-02 12:30:00|6160|6159|6157|6155|6165|6164|6156|6154|53986
1675341300000|2023-02-02 12:35:00|6156|6154|6158|6156|6159|6157|6150|6147|2763
1675341600000|2023-02-02 12:40:00|6157|6154|6156|6154|6158|6157|6155|6153|2176
1675341900000|2023-02-02 12:45:00|6157|6155|6152|6151|6158|6156|6146|6145|3809
1675342200000|2023-02-02 12:50:00|6153|6150|6147|6145|6153|6151|6145|6143|3745
1675342500000|2023-02-02 12:55:00|6146|6144|6160|6159|6164|6162|6144|6142|6718
1675342800000|2023-02-02 13:00:00|6161|6160|6164|6163|6165|6163|6159|6157|9995
1675343100000|2023-02-02 13:05:00|6162|6162|6163|6162|6165|6164|6159|6157|60084
1675343400000|2023-02-02 13:10:00|6162|6161|6165|6163|6166|6164|6160|6158|5814
1675343700000|2023-02-02 13:15:00|6163|6160|6155|6154|6175|6164|6154|6152|8300
1675344000000|2023-02-02 13:20:00|6158|6156|6161|6159|6164|6162|6156|6155|4489
1675344300000|2023-02-02 13:25:00|6159|6156|6159|6157|6162|6160|6156|6155|3492
1675344600000|2023-02-02 13:30:00|6160|6153|6165|6162|6165|6163|6153|6150|3788
1675344900000|2023-02-02 13:35:00|6164|6163|6162|6160|6165|6164|6159|6157|6052
1675345200000|2023-02-02 13:40:00|6163|6161|6163|6161|6165|6164|6162|6161|9827
1675345500000|2023-02-02 13:45:00|6164|6162|6186|6183|6191|6189|6163|6161|9320
1675345800000|2023-02-02 13:50:00|6185|6182|6179|6177|6187|6186|6176|6174|4397
1675346100000|2023-02-02 13:55:00|6178|6178|6186|6184|6189|6187|6176|6174|4915
1675346400000|2023-02-02 14:00:00|6185|6182|6193|6190|6197|6196|6175|6173|5551
1675346700000|2023-02-02 14:05:00|6194|6191|6184|6183|6194|6192|6182|6181|7010
1675347000000|2023-02-02 14:10:00|6185|6182|6168|6167|6185|6183|6164|6162|5026
1675347300000|2023-02-02 14:15:00|6169|6168|6182|6180|6184|6182|6168|6166|7905
1675347600000|2023-02-02 14:20:00|6181|6179|6172|6171|6183|6181|6172|6171|7064
1675347900000|2023-02-02 14:25:00|6171|6170|6163|6161|6172|6171|6161|6159|7738
1675348200000|2023-02-02 14:30:00|6162|6162|6153|6151|6169|6167|6152|6150|9403
1675348500000|2023-02-02 14:35:00|6152|6150|6124|6122|6156|6154|6124|6122|13207
1675348800000|2023-02-02 14:40:00|6123|6121|6104|6102|6128|6126|6103|6102|13795
1675349100000|2023-02-02 14:45:00|6103|6101|6090|6089|6108|6106|6079|6077|14494
1675349400000|2023-02-02 14:50:00|6086|6087|6086|6084|6092|6090|6080|6078|12112
1675349700000|2023-02-02 14:55:00|6085|6083|6081|6079|6085|6083|6069|6067|10751
1675350000000|2023-02-02 15:00:00|6083|6081|6078|6076|6087|6085|6074|6073|10552
1675350300000|2023-02-02 15:05:00|6075|6073|6063|6061|6085|6084|6063|6061|6886
1675350600000|2023-02-02 15:10:00|6062|6059|6031|6030|6064|6062|6027|6025|16454
1675350900000|2023-02-02 15:15:00|6032|6031|6049|6047|6053|6050|6027|6025|18076
1675351200000|2023-02-02 15:20:00|6048|6048|6053|6051|6057|6055|6044|6042|7519
1675351500000|2023-02-02 15:25:00|6052|6052|6044|6042|6053|6052|6031|6029|7393
1675351800000|2023-02-02 15:30:00|6043|6041|6073|6072|6073|6072|6042|6040|10566
1675352100000|2023-02-02 15:35:00|6074|6071|6067|6066|6085|6083|6065|6063|6457
1675352400000|2023-02-02 15:40:00|6066|6065|6076|6075|6079|6078|6061|6060|7668
1675352700000|2023-02-02 15:45:00|6077|6076|6082|6081|6083|6081|6073|6071|5538
1675353000000|2023-02-02 15:50:00|6083|6077|6068|6066|6085|6083|6068|6066|5960
1675353300000|2023-02-02 15:55:00|6067|6067|6065|6064|6070|6069|6063|6062|4507
1675353600000|2023-02-02 16:00:00|6066|6063|6063|6062|6071|6070|6061|6059|49389
1675353900000|2023-02-02 16:05:00|6065|6063|6060|6059|6067|6065|6059|6058|20902
1675354200000|2023-02-02 16:10:00|6059|6058|6056|6054|6060|6059|6051|6050|3606
1675354500000|2023-02-02 16:15:00|6055|6056|6053|6052|6065|6063|6050|6049|7577
1675354800000|2023-02-02 16:20:00|6052|6051|6055|6054|6057|6056|6050|6049|12020
1675355100000|2023-02-02 16:25:00|6054|6053|6057|6056|6063|6061|6053|6052|8171
1675411200000|2023-02-03 08:00:00|6114|6110|6104|6101|6123|6119|6090|6086|12538
1675411500000|2023-02-03 08:05:00|6105|6102|6102|6100|6106|6104|6094|6090|6906
1675411800000|2023-02-03 08:10:00|6103|6101|6106|6103|6122|6119|6102|6100|11183
1675412100000|2023-02-03 08:15:00|6107|6104|6120|6118|6124|6122|6102|6099|4344
1675412400000|2023-02-03 08:20:00|6118|6117|6117|6115|6122|6121|6112|6110|3429
1675412700000|2023-02-03 08:25:00|6115|6113|6124|6122|6125|6123|6109|6107|6061
1675413000000|2023-02-03 08:30:00|6125|6123|6133|6132|6136|6135|6124|6122|5048
1675413300000|2023-02-03 08:35:00|6135|6133|6127|6125|6135|6134|6121|6119|8351
1675413600000|2023-02-03 08:40:00|6125|6123|6115|6114|6127|6125|6115|6113|6081
1675413900000|2023-02-03 08:45:00|6114|6113|6113|6110|6117|6115|6105|6103|6956
1675414200000|2023-02-03 08:50:00|6114|6111|6113|6111|6116|6114|6105|6104|2330
1675414500000|2023-02-03 08:55:00|6114|6112|6107|6106|6117|6114|6107|6106|3103
1675414800000|2023-02-03 09:00:00|6106|6104|6107|6106|6109|6107|6100|6098|3392
1675415100000|2023-02-03 09:05:00|6108|6107|6111|6109|6122|6120|6106|6105|3817
1675415400000|2023-02-03 09:10:00|6112|6111|6126|6124|6128|6126|6109|6107|4941
1675415700000|2023-02-03 09:15:00|6128|6125|6124|6122|6128|6125|6117|6115|2942
1675416000000|2023-02-03 09:20:00|6125|6121|6129|6127|6131|6128|6121|6119|3366
1675416300000|2023-02-03 09:25:00|6128|6128|6125|6123|6130|6128|6123|6120|1668
1675416600000|2023-02-03 09:30:00|6126|6122|6124|6122|6131|6128|6121|6119|2842
1675416900000|2023-02-03 09:35:00|6126|6123|6141|6139|6141|6139|6122|6120|3942
1675417200000|2023-02-03 09:40:00|6140|6140|6146|6145|6148|6147|6139|6138|2499
1675417500000|2023-02-03 09:45:00|6144|6143|6137|6136|6145|6143|6137|6136|1824
1675417800000|2023-02-03 09:50:00|6136|6135|6139|6137|6142|6140|6136|6134|1732
1675418100000|2023-02-03 09:55:00|6138|6138|6133|6131|6143|6141|6133|6131|2453
1675418400000|2023-02-03 10:00:00|6132|6129|6132|6130|6132|6130|6127|6126|2042
1675418700000|2023-02-03 10:05:00|6131|6128|6126|6123|6134|6132|6124|6123|666
1675419000000|2023-02-03 10:10:00|6125|6124|6125|6123|6128|6127|6122|6120|1323
1675419300000|2023-02-03 10:15:00|6124|6124|6126|6124|6131|6129|6124|6123|1592
1675419600000|2023-02-03 10:20:00|6125|6123|6123|6121|6128|6126|6122|6120|2845
1675419900000|2023-02-03 10:25:00|6124|6122|6127|6126|6132|6130|6123|6121|2111
1675420200000|2023-02-03 10:30:00|6126|6125|6127|6125|6130|6127|6125|6123|1694
1675420500000|2023-02-03 10:35:00|6128|6126|6131|6129|6133|6132|6127|6125|2692
1675420800000|2023-02-03 10:40:00|6134|6131|6136|6134|6137|6135|6130|6128|1760
1675421100000|2023-02-03 10:45:00|6135|6133|6133|6130|6136|6133|6130|6128|1941
1675421400000|2023-02-03 10:50:00|6132|6129|6133|6131|6133|6132|6129|6127|1435
1675421700000|2023-02-03 10:55:00|6132|6132|6130|6128|6133|6132|6130|6128|801
1675422000000|2023-02-03 11:00:00|6129|6127|6125|6123|6129|6127|6125|6123|1806
1675422300000|2023-02-03 11:05:00|6124|6124|6120|6118|6126|6124|6117|6115|3242
1675422600000|2023-02-03 11:10:00|6119|6119|6120|6118|6120|6119|6116|6115|1432
1675422900000|2023-02-03 11:15:00|6119|6117|6119|6117|6120|6118|6116|6115|3396
1675423200000|2023-02-03 11:20:00|6120|6118|6128|6125|6131|6129|6119|6117|3524
1675423500000|2023-02-03 11:25:00|6127|6127|6136|6134|6136|6134|6126|6125|2425
1675423800000|2023-02-03 11:30:00|6137|6135|6136|6134|6140|6138|6130|6129|1711
1675424100000|2023-02-03 11:35:00|6135|6133|6136|6134|6136|6134|6133|6132|2163
1675424400000|2023-02-03 11:40:00|6137|6135|6139|6137|6142|6141|6135|6135|2286
1675424700000|2023-02-03 11:45:00|6138|6138|6142|6141|6145|6144|6138|6136|767
1675425000000|2023-02-03 11:50:00|6143|6140|6144|6142|6145|6143|6142|6140|1726
1675425300000|2023-02-03 11:55:00|6145|6143|6139|6137|6145|6143|6137|6135|1162
1675425600000|2023-02-03 12:00:00|6140|6138|6133|6130|6140|6138|6132|6130|1726
1675425900000|2023-02-03 12:05:00|6132|6131|6119|6118|6133|6131|6119|6118|2381
1675426200000|2023-02-03 12:10:00|6120|6117|6121|6119|6121|6119|6114|6111|965
1675426500000|2023-02-03 12:15:00|6120|6120|6126|6124|6127|6126|6120|6119|1622
1675426800000|2023-02-03 12:20:00|6127|6123|6122|6120|6128|6127|6122|6120|1898
1675427100000|2023-02-03 12:25:00|6121|6119|6127|6124|6127|6125|6118|6115|997
1675427400000|2023-02-03 12:30:00|6126|6125|6129|6128|6132|6130|6125|6123|2035
1675427700000|2023-02-03 12:35:00|6131|6129|6134|6132|6134|6132|6128|6126|2564
1675428000000|2023-02-03 12:40:00|6135|6133|6142|6141|6142|6141|6134|6132|1274
1675428300000|2023-02-03 12:45:00|6144|6142|6141|6139|6146|6144|6136|6134|1525
1675428600000|2023-02-03 12:50:00|6142|6140|6140|6138|6144|6142|6137|6135|1011
1675428900000|2023-02-03 12:55:00|6139|6137|6139|6137|6140|6138|6135|6134|4007
1675429200000|2023-02-03 13:00:00|6140|6138|6126|6125|6140|6138|6125|6124|1338
1675429500000|2023-02-03 13:05:00|6128|6126|6130|6128|6130|6128|6121|6120|2652
1675429800000|2023-02-03 13:10:00|6129|6127|6128|6126|6131|6129|6127|6125|2344
1675430100000|2023-02-03 13:15:00|6129|6127|6129|6128|6132|6130|6126|6125|4032
1675430400000|2023-02-03 13:20:00|6127|6127|6130|6128|6138|6136|6127|6125|1630
1675430700000|2023-02-03 13:25:00|6129|6127|6135|6125|6136|6132|6129|6123|2929
1675431000000|2023-02-03 13:30:00|6134|6112|6127|6124|6138|6133|6104|6100|5088
1675431300000|2023-02-03 13:35:00|6126|6123|6126|6124|6132|6130|6111|6109|3793
1675431600000|2023-02-03 13:40:00|6127|6125|6124|6122|6132|6130|6122|6120|4088
1675431900000|2023-02-03 13:45:00|6125|6123|6114|6112|6126|6124|6113|6111|3938
1675432200000|2023-02-03 13:50:00|6113|6111|6130|6128|6130|6128|6112|6109|3580
1675432500000|2023-02-03 13:55:00|6129|6127|6139|6137|6139|6137|6123|6120|4613
1675432800000|2023-02-03 14:00:00|6135|6134|6128|6127|6136|6134|6128|6126|3848
1675433100000|2023-02-03 14:05:00|6127|6126|6128|6127|6132|6129|6123|6122|8203
1675433400000|2023-02-03 14:10:00|6129|6128|6137|6135|6137|6135|6128|6126|2032
1675433700000|2023-02-03 14:15:00|6138|6136|6122|6121|6140|6138|6122|6121|4091
1675434000000|2023-02-03 14:20:00|6121|6120|6128|6127|6130|6128|6115|6113|2827
1675434300000|2023-02-03 14:25:00|6129|6126|6136|6134|6136|6134|6124|6123|3240
1675434600000|2023-02-03 14:30:00|6135|6133|6145|6144|6150|6149|6130|6129|8994
1675434900000|2023-02-03 14:35:00|6147|6145|6163|6162|6166|6165|6140|6138|9425
1675435200000|2023-02-03 14:40:00|6161|6159|6167|6165|6171|6170|6160|6158|7341
1675435500000|2023-02-03 14:45:00|6168|6166|6170|6169|6180|6179|6165|6163|7106
1675435800000|2023-02-03 14:50:00|6169|6168|6150|6148|6169|6168|6149|6148|6307
1675436100000|2023-02-03 14:55:00|6151|6149|6151|6149|6160|6159|6148|6147|7554
1675436400000|2023-02-03 15:00:00|6149|6147|6142|6141|6149|6147|6137|6135|6580
1675436700000|2023-02-03 15:05:00|6141|6139|6140|6138|6149|6147|6136|6134|10176
1675437000000|2023-02-03 15:10:00|6139|6137|6139|6138|6143|6141|6132|6130|3979
1675437300000|2023-02-03 15:15:00|6137|6137|6133|6132|6143|6142|6133|6131|7403
1675437600000|2023-02-03 15:20:00|6135|6133|6142|6140|6142|6140|6130|6128|14434
1675437900000|2023-02-03 15:25:00|6141|6141|6144|6143|6148|6147|6140|6139|25208
1675438200000|2023-02-03 15:30:00|6143|6142|6146|6145|6148|6147|6132|6130|30786
1675438500000|2023-02-03 15:35:00|6147|6144|6142|6140|6147|6144|6137|6136|8494
1675438800000|2023-02-03 15:40:00|6140|6139|6147|6146|6158|6156|6140|6139|7128
1675439100000|2023-02-03 15:45:00|6149|6147|6148|6146|6152|6151|6144|6143|7125
1675439400000|2023-02-03 15:50:00|6147|6145|6139|6138|6147|6146|6137|6136|6997
1675439700000|2023-02-03 15:55:00|6140|6139|6130|6129|6141|6139|6124|6123|10061
1675440000000|2023-02-03 16:00:00|6131|6128|6129|6128|6135|6133|6126|6125|13699
1675440300000|2023-02-03 16:05:00|6130|6127|6128|6126|6131|6129|6125|6123|4537
1675440600000|2023-02-03 16:10:00|6127|6125|6128|6127|6129|6128|6123|6122|7100
1675440900000|2023-02-03 16:15:00|6129|6126|6125|6124|6129|6128|6123|6121|7310
1675441200000|2023-02-03 16:20:00|6126|6125|6128|6127|6129|6128|6122|6121|9330
1675441500000|2023-02-03 16:25:00|6129|6128|6127|6125|6129|6128|6120|6118|15676
1675670400000|2023-02-06 08:00:00|6124|6121|6093|6088|6124|6121|6085|6080|5064
1675670700000|2023-02-06 08:05:00|6092|6087|6087|6084|6106|6102|6085|6081|4954
1675671000000|2023-02-06 08:10:00|6086|6083|6084|6081|6094|6090|6075|6072|4352
1675671300000|2023-02-06 08:15:00|6082|6079|6093|6091|6093|6091|6078|6075|2146
1675671600000|2023-02-06 08:20:00|6090|6090|6062|6060|6091|6091|6062|6060|2091
1675671900000|2023-02-06 08:25:00|6058|6056|6066|6065|6069|6067|6055|6053|6846
1675672200000|2023-02-06 08:30:00|6067|6066|6067|6066|6077|6075|6065|6063|4679
1675672500000|2023-02-06 08:35:00|6069|6065|6069|6067|6070|6068|6064|6063|1598
1675672800000|2023-02-06 08:40:00|6068|6066|6072|6071|6077|6076|6065|6063|2367
1675673100000|2023-02-06 08:45:00|6071|6069|6052|6051|6071|6069|6052|6050|4884
1675673400000|2023-02-06 08:50:00|6050|6050|6048|6046|6051|6050|6047|6045|4145
1675673700000|2023-02-06 08:55:00|6051|6048|6046|6044|6057|6054|6046|6044|2543
1675674000000|2023-02-06 09:00:00|6047|6045|6025|6023|6048|6046|6025|6023|8714
1675674300000|2023-02-06 09:05:00|6024|6022|6032|6031|6038|6036|6023|6022|6931
1675674600000|2023-02-06 09:10:00|6033|6028|6018|6015|6035|6033|6018|6015|5199
1675674900000|2023-02-06 09:15:00|6017|6016|5998|5996|6017|6016|5997|5995|4680
1675675200000|2023-02-06 09:20:00|5996|5995|6002|6001|6004|6002|5995|5993|7012
1675675500000|2023-02-06 09:25:00|6001|6000|5983|5982|6003|6001|5981|5979|4188
1675675800000|2023-02-06 09:30:00|5984|5983|5986|5984|5996|5993|5984|5983|3978
1675676100000|2023-02-06 09:35:00|5987|5985|5978|5977|5990|5987|5973|5970|3124
1675676400000|2023-02-06 09:40:00|5980|5981|5979|5977|5990|5987|5978|5977|4645
1675676700000|2023-02-06 09:45:00|5978|5978|5977|5975|5980|5978|5973|5971|2909
1675677000000|2023-02-06 09:50:00|5976|5974|5975|5973|5980|5977|5973|5972|4043
1675677300000|2023-02-06 09:55:00|5976|5974|5980|5979|5981|5979|5975|5973|1746
1675677600000|2023-02-06 10:00:00|5981|5980|5981|5980|5981|5980|5973|5972|2555
1675677900000|2023-02-06 10:05:00|5979|5979|5978|5976|5983|5981|5974|5973|2332
1675678200000|2023-02-06 10:10:00|5977|5975|5990|5988|5990|5988|5976|5975|3466
1675678500000|2023-02-06 10:15:00|5989|5987|5985|5983|5991|5989|5981|5979|3462
1675678800000|2023-02-06 10:20:00|5984|5982|5979|5977|5986|5985|5979|5977|1541
1675679100000|2023-02-06 10:25:00|5980|5978|5995|5993|5995|5993|5979|5977|1310
1675679400000|2023-02-06 10:30:00|5997|5994|5995|5994|6000|5998|5994|5992|2145
1675679700000|2023-02-06 10:35:00|5997|5995|5998|5996|5999|5997|5985|5983|2956
1675680000000|2023-02-06 10:40:00|5996|5994|6003|6002|6008|6005|5995|5993|2799
1675680300000|2023-02-06 10:45:00|6004|6003|5999|5997|6006|6004|5998|5996|3943
1675680600000|2023-02-06 10:50:00|5998|5996|5999|5997|6004|6002|5992|5990|2444
1675680900000|2023-02-06 10:55:00|5998|5996|5998|5996|6005|6004|5995|5993|2206
1675681200000|2023-02-06 11:00:00|5997|5995|5997|5996|6000|5998|5996|5993|1944
1675681500000|2023-02-06 11:05:00|5996|5995|5988|5986|6000|5999|5988|5986|3177
1675681800000|2023-02-06 11:10:00|5989|5987|5995|5993|5997|5995|5987|5985|4293
1675682100000|2023-02-06 11:15:00|5994|5992|5992|5990|5997|5995|5992|5990|2078
1675682400000|2023-02-06 11:20:00|5991|5991|5992|5990|5996|5993|5988|5987|1483
1675682700000|2023-02-06 11:25:00|5993|5991|5988|5986|5995|5993|5987|5985|1019
1675683000000|2023-02-06 11:30:00|5987|5987|5985|5983|5991|5990|5985|5983|1096
1675683300000|2023-02-06 11:35:00|5986|5984|5988|5987|5989|5987|5980|5978|2703
1675683600000|2023-02-06 11:40:00|5987|5986|5988|5987|5990|5988|5984|5982|1186
1675683900000|2023-02-06 11:45:00|5989|5986|5991|5989|5993|5991|5988|5986|1917
1675684200000|2023-02-06 11:50:00|5990|5988|5988|5986|5991|5988|5986|5984|996
1675684500000|2023-02-06 11:55:00|5987|5987|5988|5987|5990|5988|5985|5984|3066
1675684800000|2023-02-06 12:00:00|5989|5988|5995|5993|5998|5997|5989|5987|2059
1675685100000|2023-02-06 12:05:00|5994|5994|5998|5996|5998|5997|5994|5992|2130
1675685400000|2023-02-06 12:10:00|5997|5995|5997|5996|5999|5997|5996|5995|1902
1675685700000|2023-02-06 12:15:00|5996|5995|5997|5996|5998|5997|5996|5994|2141
1675686000000|2023-02-06 12:20:00|5996|5995|5996|5995|5998|5997|5996|5995|1355
1675686300000|2023-02-06 12:25:00|5995|5994|6002|6000|6002|6000|5991|5989|1994
1675686600000|2023-02-06 12:30:00|6001|5999|6012|6010|6013|6011|6001|5999|1004
1675686900000|2023-02-06 12:35:00|6013|6011|6013|6011|6017|6015|6012|6010|1083
1675687200000|2023-02-06 12:40:00|6014|6012|6010|6009|6014|6013|6010|6009|2232
1675687500000|2023-02-06 12:45:00|6011|6008|6013|6011|6013|6011|6006|6004|1723
1675687800000|2023-02-06 12:50:00|6012|6012|6014|6013|6017|6015|6011|6009|2549
1675688100000|2023-02-06 12:55:00|6013|6012|6020|6019|6020|6019|6013|6011|1628
1675688400000|2023-02-06 13:00:00|6019|6018|6014|6012|6024|6022|6012|6009|2212
1675688700000|2023-02-06 13:05:00|6013|6011|6013|6011|6013|6012|6010|6008|621
1675689000000|2023-02-06 13:10:00|6012|6010|6009|6008|6015|6013|6009|6007|2077
1675689300000|2023-02-06 13:15:00|6010|6007|6014|6012|6015|6013|6010|6007|1374
1675689600000|2023-02-06 13:20:00|6013|6011|6015|6013|6017|6015|6013|6011|2304
1675689900000|2023-02-06 13:25:00|6014|6012|6019|6017|6019|6018|6013|6012|2402
1675690200000|2023-02-06 13:30:00|6020|6018|6022|6020|6027|6026|6020|6018|2546
1675690500000|2023-02-06 13:35:00|6021|6021|6019|6017|6024|6022|6018|6016|3459
1675690800000|2023-02-06 13:40:00|6018|6015|6019|6017|6019|6017|6016|6014|1306
1675691100000|2023-02-06 13:45:00|6018|6016|6002|6000|6019|6016|6001|6000|2407
1675691400000|2023-02-06 13:50:00|6001|5999|6003|6001|6006|6004|6000|5998|1972
1675691700000|2023-02-06 13:55:00|6002|6002|6013|6011|6013|6011|6002|6002|5027
1675692000000|2023-02-06 14:00:00|6012|6012|6011|6009|6016|6014|6010|6008|3841
1675692300000|2023-02-06 14:05:00|6012|6010|6011|6010|6015|6014|6010|6009|2386
1675692600000|2023-02-06 14:10:00|6012|6011|6012|6010|6012|6011|6009|6008|2027
1675692900000|2023-02-06 14:15:00|6010|6009|6020|6018|6020|6018|6009|6008|4658
1675693200000|2023-02-06 14:20:00|6021|6019|6018|6016|6022|6020|6017|6016|2507
1675693500000|2023-02-06 14:25:00|6017|6015|6040|6037|6056|6054|6013|6011|9875
1675693800000|2023-02-06 14:30:00|6043|6040|6030|6028|6051|6050|6026|6024|7306
1675694100000|2023-02-06 14:35:00|6027|6026|6022|6020|6031|6029|6011|6008|8723
1675694400000|2023-02-06 14:40:00|6024|6021|6011|6010|6025|6023|6008|6006|6447
1675694700000|2023-02-06 14:45:00|6010|6009|6022|6020|6023|6021|6007|6006|5469
1675695000000|2023-02-06 14:50:00|6021|6019|6011|6010|6027|6025|6005|6003|4919
1675695300000|2023-02-06 14:55:00|6012|6009|6021|6019|6021|6019|6009|6008|7369
1675695600000|2023-02-06 15:00:00|6020|6018|6013|6011|6021|6019|6007|6005|3897
1675695900000|2023-02-06 15:05:00|6012|6012|6008|6007|6014|6012|6001|6000|4220
1675696200000|2023-02-06 15:10:00|6007|6006|6004|6002|6010|6008|6002|6000|5734
1675696500000|2023-02-06 15:15:00|6003|6001|5993|5992|6004|6001|5989|5988|7239
1675696800000|2023-02-06 15:20:00|5992|5991|5997|5996|5998|5996|5990|5988|4057
1675697100000|2023-02-06 15:25:00|5998|5995|6001|5999|6005|6003|5995|5993|4730
1675697400000|2023-02-06 15:30:00|6000|5998|6008|6007|6009|6007|5998|5997|4084
1675697700000|2023-02-06 15:35:00|6007|6006|6011|6010|6016|6014|6007|6006|4986
1675698000000|2023-02-06 15:40:00|6012|6011|6017|6016|6018|6017|6010|6009|8497
1675698300000|2023-02-06 15:45:00|6016|6015|6025|6024|6026|6025|6016|6015|3145
1675698600000|2023-02-06 15:50:00|6024|6023|6027|6025|6031|6029|6023|6021|2373
1675698900000|2023-02-06 15:55:00|6026|6026|6025|6023|6030|6029|6024|6023|1461
1675699200000|2023-02-06 16:00:00|6024|6022|6023|6021|6028|6026|6021|6020|3585
1675699500000|2023-02-06 16:05:00|6024|6022|6034|6032|6044|6042|6023|6022|6944
1675699800000|2023-02-06 16:10:00|6033|6033|6038|6037|6040|6038|6032|6030|4986
1675700100000|2023-02-06 16:15:00|6039|6038|6047|6046|6049|6048|6038|6037|5048
1675700400000|2023-02-06 16:20:00|6048|6047|6055|6053|6056|6055|6048|6046|6014
1675700700000|2023-02-06 16:25:00|6054|6054|6052|6051|6057|6056|6052|6050|5638
1675756800000|2023-02-07 08:00:00|6062|6057|6062|6059|6073|6065|6047|6041|12151
1675757100000|2023-02-07 08:05:00|6067|6063|6051|6048|6069|6065|6041|6037|2359
1675757400000|2023-02-07 08:10:00|6052|6049|6060|6056|6062|6060|6047|6044|3870
1675757700000|2023-02-07 08:15:00|6061|6057|6084|6081|6088|6085|6060|6057|6226
1675758000000|2023-02-07 08:20:00|6083|6083|6074|6071|6087|6085|6071|6069|3268
1675758300000|2023-02-07 08:25:00|6075|6072|6071|6069|6075|6072|6067|6065|2028
1675758600000|2023-02-07 08:30:00|6073|6071|6064|6062|6077|6075|6064|6062|2725
1675758900000|2023-02-07 08:35:00|6065|6064|6073|6071|6073|6071|6061|6059|2104
1675759200000|2023-02-07 08:40:00|6074|6073|6063|6061|6075|6073|6063|6061|2434
1675759500000|2023-02-07 08:45:00|6060|6058|6073|6070|6073|6071|6060|6058|2782
1675759800000|2023-02-07 08:50:00|6072|6071|6069|6068|6073|6072|6068|6066|1215
1675760100000|2023-02-07 08:55:00|6070|6069|6076|6075|6077|6075|6063|6062|2612
1675760400000|2023-02-07 09:00:00|6078|6076|6072|6071|6079|6077|6068|6067|1633
1675760700000|2023-02-07 09:05:00|6071|6070|6076|6074|6077|6075|6068|6067|1183
1675761000000|2023-02-07 09:10:00|6077|6075|6081|6079|6082|6080|6075|6073|3128
1675761300000|2023-02-07 09:15:00|6084|6081|6089|6086|6100|6098|6084|6081|4056
1675761600000|2023-02-07 09:20:00|6090|6087|6099|6098|6100|6098|6090|6087|1895
1675761900000|2023-02-07 09:25:00|6096|6097|6095|6094|6102|6100|6095|6093|4359
1675762200000|2023-02-07 09:30:00|6096|6095|6103|6101|6103|6101|6096|6094|3721
1675762500000|2023-02-07 09:35:00|6101|6099|6103|6101|6107|6105|6101|6099|4477
1675762800000|2023-02-07 09:40:00|6102|6100|6093|6091|6103|6101|6093|6091|2003
1675763100000|2023-02-07 09:45:00|6091|6092|6094|6092|6094|6092|6089|6087|3071
1675763400000|2023-02-07 09:50:00|6095|6093|6093|6091|6095|6093|6089|6087|2704
1675763700000|2023-02-07 09:55:00|6092|6090|6096|6094|6096|6094|6089|6087|1469
1675764000000|2023-02-07 10:00:00|6097|6095|6099|6097|6104|6102|6097|6095|1553
1675764300000|2023-02-07 10:05:00|6101|6098|6099|6097|6102|6099|6097|6096|2205
1675764600000|2023-02-07 10:10:00|6098|6096|6098|6096|6101|6099|6094|6092|2482
1675764900000|2023-02-07 10:15:00|6096|6095|6100|6098|6101|6099|6094|6092|1530
1675765200000|2023-02-07 10:20:00|6102|6099|6100|6098|6103|6101|6099|6098|2185
1675765500000|2023-02-07 10:25:00|6101|6099|6101|6099|6102|6101|6100|6098|947
1675765800000|2023-02-07 10:30:00|6102|6100|6103|6101|6106|6104|6101|6099|1791
1675766100000|2023-02-07 10:35:00|6100|6098|6104|6102|6105|6103|6100|6098|1487
1675766400000|2023-02-07 10:40:00|6103|6100|6107|6106|6110|6108|6101|6100|1327
1675766700000|2023-02-07 10:45:00|6108|6104|6098|6096|6108|6104|6097|6095|1918
1675767000000|2023-02-07 10:50:00|6097|6095|6099|6097|6100|6098|6096|6095|1378
1675767300000|2023-02-07 10:55:00|6100|6098|6092|6090|6100|6098|6092|6089|1630
1675767600000|2023-02-07 11:00:00|6091|6088|6091|6089|6094|6091|6090|6088|1127
1675767900000|2023-02-07 11:05:00|6092|6090|6099|6097|6101|6099|6092|6090|4149
1675768200000|2023-02-07 11:10:00|6098|6098|6100|6098|6100|6098|6094|6092|1767
1675768500000|2023-02-07 11:15:00|6101|6099|6098|6096|6102|6101|6097|6096|2554
1675768800000|2023-02-07 11:20:00|6099|6097|6094|6092|6099|6098|6094|6091|3481
1675769100000|2023-02-07 11:25:00|6095|6093|6096|6095|6097|6095|6090|6088|3595
1675769400000|2023-02-07 11:30:00|6099|6094|6099|6097|6100|6099|6098|6094|2086
1675769700000|2023-02-07 11:35:00|6100|6098|6098|6097|6100|6098|6097|6096|3502
1675770000000|2023-02-07 11:40:00|6099|6096|6099|6097|6104|6102|6097|6096|2882
1675770300000|2023-02-07 11:45:00|6100|6098|6094|6092|6101|6099|6093|6092|3927
1675770600000|2023-02-07 11:50:00|6093|6091|6095|6094|6098|6096|6092|6091|5382
1675770900000|2023-02-07 11:55:00|6094|6093|6092|6091|6096|6094|6090|6089|3906
1675771200000|2023-02-07 12:00:00|6091|6089|6093|6092|6093|6092|6090|6087|4014
1675771500000|2023-02-07 12:05:00|6092|6091|6093|6091|6094|6093|6090|6088|3180
1675771800000|2023-02-07 12:10:00|6092|6090|6093|6091|6095|6093|6091|6089|5889
1675772100000|2023-02-07 12:15:00|6092|6092|6092|6090|6094|6093|6089|6088|2407
1675772400000|2023-02-07 12:20:00|6093|6091|6087|6085|6093|6091|6084|6083|1602
1675772700000|2023-02-07 12:25:00|6086|6084|6080|6079|6087|6085|6080|6079|3106
1675773000000|2023-02-07 12:30:00|6081|6077|6089|6087|6089|6087|6079|6077|1433
1675773300000|2023-02-07 12:35:00|6090|6088|6097|6095|6098|6095|6090|6088|1146
1675773600000|2023-02-07 12:40:00|6099|6098|6105|6104|6105|6104|6099|6097|904
1675773900000|2023-02-07 12:45:00|6106|6105|6106|6105|6107|6106|6104|6103|1575
1675774200000|2023-02-07 12:50:00|6105|6104|6104|6102|6106|6104|6102|6101|1847
1675774500000|2023-02-07 12:55:00|6103|6101|6109|6108|6110|6108|6103|6101|2152
1675774800000|2023-02-07 13:00:00|6108|6107|6113|6112|6117|6115|6107|6105|2544
1675775100000|2023-02-07 13:05:00|6112|6110|6099|6096|6114|6112|6099|6096|3182
1675775400000|2023-02-07 13:10:00|6100|6097|6094|6092|6100|6098|6093|6092|199437
1675775700000|2023-02-07 13:15:00|6093|6091|6085|6084|6094|6092|6085|6083|1382
1675776000000|2023-02-07 13:20:00|6084|6083|6086|6084|6091|6089|6082|6080|1267
1675776300000|2023-02-07 13:25:00|6084|6081|6088|6087|6088|6087|6082|6080|1511
1675776600000|2023-02-07 13:30:00|6087|6086|6086|6084|6090|6088|6085|6084|4190
1675776900000|2023-02-07 13:35:00|6085|6083|6088|6087|6089|6087|6083|6082|2375
1675777200000|2023-02-07 13:40:00|6090|6086|6084|6083|6096|6095|6084|6082|2080
1675777500000|2023-02-07 13:45:00|6085|6084|6084|6083|6087|6086|6083|6082|1717
1675777800000|2023-02-07 13:50:00|6082|6082|6083|6081|6086|6084|6082|6081|199960
1675778100000|2023-02-07 13:55:00|6082|6079|6080|6079|6083|6081|6079|6077|2404
1675778400000|2023-02-07 14:00:00|6081|6077|6076|6075|6081|6078|6073|6071|3146
1675778700000|2023-02-07 14:05:00|6075|6074|6064|6062|6075|6074|6061|6059|3593
1675779000000|2023-02-07 14:10:00|6063|6061|6068|6067|6068|6067|6063|6061|22483
1675779300000|2023-02-07 14:15:00|6071|6066|6074|6072|6077|6075|6071|6066|4798
1675779600000|2023-02-07 14:20:00|6075|6073|6077|6075|6081|6079|6075|6073|2319
1675779900000|2023-02-07 14:25:00|6076|6076|6097|6095|6097|6095|6076|6076|5280
1675780200000|2023-02-07 14:30:00|6099|6098|6107|6105|6119|6118|6096|6095|8694
1675780500000|2023-02-07 14:35:00|6106|6106|6099|6097|6111|6109|6095|6093|8562
1675780800000|2023-02-07 14:40:00|6097|6096|6098|6097|6106|6104|6097|6095|4824
1675781100000|2023-02-07 14:45:00|6097|6096|6095|6093|6098|6096|6081|6079|5500
1675781400000|2023-02-07 14:50:00|6093|6092|6098|6096|6098|6096|6091|6090|3040
1675781700000|2023-02-07 14:55:00|6097|6097|6099|6097|6107|6106|6097|6095|6843
1675782000000|2023-02-07 15:00:00|6100|6099|6082|6081|6101|6099|6080|6079|209484
1675782300000|2023-02-07 15:05:00|6081|6080|6070|6069|6082|6081|6070|6068|9423
1675782600000|2023-02-07 15:10:00|6071|6067|6057|6055|6071|6069|6050|6048|9271
1675782900000|2023-02-07 15:15:00|6059|6057|6053|6050|6061|6059|6047|6045|6207
1675783200000|2023-02-07 15:20:00|6052|6051|6051|6049|6066|6064|6049|6048|6065
1675783500000|2023-02-07 15:25:00|6054|6052|6052|6050|6056|6054|6048|6047|6876
1675783800000|2023-02-07 15:30:00|6051|6049|6050|6048|6051|6050|6043|6041|4276
1675784100000|2023-02-07 15:35:00|6051|6049|6058|6057|6062|6061|6051|6049|4658
1675784400000|2023-02-07 15:40:00|6059|6058|6059|6058|6060|6059|6055|6054|3887
1675784700000|2023-02-07 15:45:00|6060|6059|6061|6059|6065|6063|6057|6056|4925
1675785000000|2023-02-07 15:50:00|6062|6061|6065|6063|6067|6066|6061|6059|3998
1675785300000|2023-02-07 15:55:00|6066|6064|6059|6058|6067|6066|6059|6058|4766
1675785600000|2023-02-07 16:00:00|6060|6057|6064|6063|6066|6064|6057|6056|3912
1675785900000|2023-02-07 16:05:00|6066|6064|6074|6072|6078|6076|6065|6064|3967
1675786200000|2023-02-07 16:10:00|6073|6073|6072|6071|6074|6073|6067|6065|4065
1675786500000|2023-02-07 16:15:00|6073|6072|6075|6073|6078|6076|6070|6068|55389
1675786800000|2023-02-07 16:20:00|6074|6072|6071|6069|6075|6073|6071|6069|2874
1675787100000|2023-02-07 16:25:00|6070|6070|6074|6073|6076|6074|6070|6069|8467
1675843200000|2023-02-08 08:00:00|6145|6142|6165|6161|6174|6171|6143|6140|9226
1675843500000|2023-02-08 08:05:00|6166|6162|6158|6155|6167|6162|6151|6148|7279
1675843800000|2023-02-08 08:10:00|6157|6153|6145|6143|6160|6156|6145|6143|4712
1675844100000|2023-02-08 08:15:00|6144|6141|6146|6143|6152|6149|6140|6138|3305
1675844400000|2023-02-08 08:20:00|6147|6144|6139|6136|6148|6145|6139|6136|2023
1675844700000|2023-02-08 08:25:00|6138|6135|6137|6134|6140|6138|6131|6128|5574
1675845000000|2023-02-08 08:30:00|6138|6135|6143|6141|6144|6142|6138|6135|2437
1675845300000|2023-02-08 08:35:00|6142|6140|6146|6144|6147|6145|6140|6138|2166
1675845600000|2023-02-08 08:40:00|6147|6143|6144|6141|6151|6149|6144|6141|3023
1675845900000|2023-02-08 08:45:00|6143|6140|6130|6128|6143|6140|6129|6128|2037
1675846200000|2023-02-08 08:50:00|6128|6126|6125|6123|6131|6129|6123|6121|2507
1675846500000|2023-02-08 08:55:00|6124|6122|6127|6124|6128|6127|6121|6119|3019
1675846800000|2023-02-08 09:00:00|6126|6123|6129|6128|6129|6128|6124|6123|1104
1675847100000|2023-02-08 09:05:00|6128|6126|6134|6132|6134|6132|6127|6125|1551
1675847400000|2023-02-08 09:10:00|6135|6134|6141|6139|6142|6141|6134|6133|1107
1675847700000|2023-02-08 09:15:00|6140|6137|6136|6133|6140|6138|6135|6133|1585
1675848000000|2023-02-08 09:20:00|6135|6134|6131|6130|6136|6135|6131|6129|1512
1675848300000|2023-02-08 09:25:00|6130|6128|6135|6133|6137|6135|6129|6126|1647
1675848600000|2023-02-08 09:30:00|6134|6131|6128|6126|6134|6131|6126|6124|918
1675848900000|2023-02-08 09:35:00|6127|6125|6128|6126|6130|6128|6126|6125|777
1675849200000|2023-02-08 09:40:00|6127|6125|6125|6123|6129|6127|6124|6122|1823
1675849500000|2023-02-08 09:45:00|6126|6124|6130|6128|6130|6129|6126|6124|2837
1675849800000|2023-02-08 09:50:00|6131|6129|6133|6131|6134|6132|6130|6129|371
1675850100000|2023-02-08 09:55:00|6132|6130|6135|6133|6135|6133|6130|6129|2865
1675850400000|2023-02-08 10:00:00|6136|6134|6135|6133|6136|6134|6132|6130|1032
1675850700000|2023-02-08 10:05:00|6136|6135|6139|6136|6140|6137|6136|6135|2473
1675851000000|2023-02-08 10:10:00|6140|6137|6136|6134|6141|6140|6134|6132|2545
1675851300000|2023-02-08 10:15:00|6135|6132|6140|6139|6140|6139|6135|6132|1435
1675851600000|2023-02-08 10:20:00|6139|6137|6140|6137|6140|6138|6137|6136|901
1675851900000|2023-02-08 10:25:00|6141|6138|6143|6140|6145|6143|6141|6137|1684
1675852200000|2023-02-08 10:30:00|6142|6141|6146|6144|6147|6144|6139|6138|4026
1675852500000|2023-02-08 10:35:00|6145|6143|6144|6142|6146|6144|6143|6141|2396
1675852800000|2023-02-08 10:40:00|6145|6143|6139|6137|6145|6143|6139|6137|875
1675853100000|2023-02-08 10:45:00|6138|6136|6137|6135|6139|6137|6134|6132|1002
1675853400000|2023-02-08 10:50:00|6138|6136|6133|6131|6141|6139|6133|6131|1898
1675853700000|2023-02-08 10:55:00|6134|6132|6136|6133|6136|6134|6133|6131|886
1675854000000|2023-02-08 11:00:00|6137|6134|6140|6138|6141|6139|6137|6134|6024
1675854300000|2023-02-08 11:05:00|6139|6137|6135|6134|6140|6138|6135|6134|1721
1675854600000|2023-02-08 11:10:00|6136|6133|6134|6133|6136|6133|6132|6130|1271
1675854900000|2023-02-08 11:15:00|6131|6130|6131|6129|6133|6131|6131|6129|2639
1675855200000|2023-02-08 11:20:00|6130|6130|6127|6125|6132|6130|6126|6123|1597
1675855500000|2023-02-08 11:25:00|6128|6126|6122|6120|6128|6126|6120|6119|2370
1675855800000|2023-02-08 11:30:00|6121|6122|6125|6123|6125|6123|6121|6120|2754
1675856100000|2023-02-08 11:35:00|6127|6124|6121|6119|6128|6126|6117|6115|1930
1675856400000|2023-02-08 11:40:00|6122|6121|6114|6113|6124|6122|6114|6112|2465
1675856700000|2023-02-08 11:45:00|6113|6111|6108|6106|6114|6112|6106|6104|2875
1675857000000|2023-02-08 11:50:00|6107|6105|6106|6104|6109|6106|6103|6101|2767
1675857300000|2023-02-08 11:55:00|6107|6105|6095|6094|6107|6105|6095|6094|1601
1675857600000|2023-02-08 12:00:00|6099|6097|6101|6100|6102|6100|6098|6096|1163
1675857900000|2023-02-08 12:05:00|6102|6101|6107|6105|6108|6105|6100|6098|2087
1675858200000|2023-02-08 12:10:00|6106|6104|6103|6101|6107|6104|6098|6097|1154
1675858500000|2023-02-08 12:15:00|6104|6102|6100|6098|6105|6103|6100|6097|146718
1675858800000|2023-02-08 12:20:00|6101|6097|6101|6099|6104|6103|6100|6097|2337
1675859100000|2023-02-08 12:25:00|6102|6100|6102|6100|6104|6103|6101|6100|1173
1675859400000|2023-02-08 12:30:00|6101|6099|6100|6098|6104|6102|6097|6096|1703
1675859700000|2023-02-08 12:35:00|6101|6099|6102|6100|6104|6102|6100|6099|1271
1675860000000|2023-02-08 12:40:00|6101|6099|6096|6094|6103|6101|6096|6094|1426
1675860300000|2023-02-08 12:45:00|6095|6093|6102|6100|6105|6103|6095|6093|3156
1675860600000|2023-02-08 12:50:00|6103|6101|6100|6099|6108|6106|6100|6099|1619
1675860900000|2023-02-08 12:55:00|6099|6097|6098|6095|6102|6100|6094|6093|2366
1675861200000|2023-02-08 13:00:00|6096|6096|6098|6096|6099|6098|6095|6093|2249
1675861500000|2023-02-08 13:05:00|6099|6097|6098|6097|6102|6100|6098|6096|2066
1675861800000|2023-02-08 13:10:00|6099|6095|6095|6093|6099|6096|6092|6091|1723
1675862100000|2023-02-08 13:15:00|6096|6094|6097|6096|6097|6096|6094|6093|2922
1675862400000|2023-02-08 13:20:00|6096|6095|6094|6093|6097|6096|6094|6093|1483
1675862700000|2023-02-08 13:25:00|6095|6091|6094|6093|6095|6093|6089|6087|2109
1675863000000|2023-02-08 13:30:00|6095|6092|6096|6094|6096|6094|6091|6090|1409
1675863300000|2023-02-08 13:35:00|6095|6093|6097|6095|6097|6095|6092|6090|1978
1675863600000|2023-02-08 13:40:00|6098|6096|6091|6090|6100|6099|6090|6089|3437
1675863900000|2023-02-08 13:45:00|6092|6091|6095|6093|6095|6093|6088|6086|1842
1675864200000|2023-02-08 13:50:00|6093|6092|6091|6090|6094|6093|6091|6089|2073
1675864500000|2023-02-08 13:55:00|6092|6089|6102|6100|6102|6100|6091|6089|3654
1675864800000|2023-02-08 14:00:00|6101|6101|6097|6095|6103|6101|6097|6095|4758
1675865100000|2023-02-08 14:05:00|6098|6096|6095|6093|6099|6098|6094|6093|3252
1675865400000|2023-02-08 14:10:00|6096|6094|6095|6093|6102|6100|6094|6092|2766
1675865700000|2023-02-08 14:15:00|6093|6092|6090|6088|6096|6094|6090|6088|7908
1675866000000|2023-02-08 14:20:00|6091|6089|6089|6088|6091|6090|6085|6084|3418
1675866300000|2023-02-08 14:25:00|6088|6087|6084|6083|6089|6087|6080|6078|4298
1675866600000|2023-02-08 14:30:00|6085|6082|6080|6078|6085|6083|6075|6072|8687
1675866900000|2023-02-08 14:35:00|6081|6079|6101|6099|6102|6100|6081|6079|6821
1675867200000|2023-02-08 14:40:00|6102|6100|6102|6100|6106|6105|6099|6097|5019
1675867500000|2023-02-08 14:45:00|6101|6099|6083|6081|6104|6102|6082|6080|6050
1675867800000|2023-02-08 14:50:00|6081|6079|6083|6081|6084|6082|6077|6075|8075
1675868100000|2023-02-08 14:55:00|6084|6082|6096|6094|6098|6095|6082|6080|6031
1675868400000|2023-02-08 15:00:00|6097|6095|6103|6101|6108|6106|6093|6092|8576
1675868700000|2023-02-08 15:05:00|6101|6100|6086|6084|6101|6100|6082|6081|4316
1675869000000|2023-02-08 15:10:00|6087|6083|6082|6080|6088|6086|6079|6078|2227
1675869300000|2023-02-08 15:15:00|6083|6082|6090|6088|6093|6091|6083|6081|5895
1675869600000|2023-02-08 15:20:00|6089|6087|6080|6078|6090|6087|6078|6076|2387
1675869900000|2023-02-08 15:25:00|6079|6079|6085|6084|6089|6087|6078|6076|4546
1675870200000|2023-02-08 15:30:00|6083|6082|6082|6080|6088|6086|6076|6074|6980
1675870500000|2023-02-08 15:35:00|6081|6079|6075|6074|6082|6080|6074|6072|6792
1675870800000|2023-02-08 15:40:00|6074|6073|6061|6059|6075|6074|6060|6058|7245
1675871100000|2023-02-08 15:45:00|6060|6060|6058|6056|6061|6060|6054|6052|7867
1675871400000|2023-02-08 15:50:00|6057|6055|6059|6057|6063|6062|6056|6055|7228
1675871700000|2023-02-08 15:55:00|6058|6056|6053|6051|6058|6057|6051|6050|6037
1675872000000|2023-02-08 16:00:00|6052|6052|6062|6061|6063|6062|6051|6049|7654
1675872300000|2023-02-08 16:05:00|6063|6060|6064|6062|6065|6064|6057|6055|8271
1675872600000|2023-02-08 16:10:00|6063|6063|6062|6060|6066|6064|6059|6057|10214
1675872900000|2023-02-08 16:15:00|6064|6061|6068|6067|6069|6067|6061|6059|7611
1675873200000|2023-02-08 16:20:00|6067|6066|6055|6054|6070|6069|6053|6052|7710
1675873500000|2023-02-08 16:25:00|6056|6055|6055|6054|6056|6055|6051|6049|7170
1675929600000|2023-02-09 08:00:00|6117|6104|6123|6119|6131|6127|6096|6091|6923
1675929900000|2023-02-09 08:05:00|6124|6120|6130|6128|6130|6128|6114|6111|8349
1675930200000|2023-02-09 08:10:00|6131|6127|6123|6121|6132|6131|6119|6116|8227
1675930500000|2023-02-09 08:15:00|6124|6122|6118|6116|6130|6128|6104|6102|6275
1675930800000|2023-02-09 08:20:00|6119|6117|6112|6109|6120|6118|6101|6099|6908
1675931100000|2023-02-09 08:25:00|6111|6108|6113|6111|6114|6112|6092|6090|8532
1675931400000|2023-02-09 08:30:00|6114|6112|6120|6119|6124|6122|6113|6111|3356
1675931700000|2023-02-09 08:35:00|6119|6117|6110|6108|6120|6118|6107|6105|6403
1675932000000|2023-02-09 08:40:00|6109|6109|6115|6113|6120|6118|6109|6106|7298
1675932300000|2023-02-09 08:45:00|6116|6115|6119|6117|6124|6122|6110|6108|4966
1675932600000|2023-02-09 08:50:00|6120|6118|6125|6123|6129|6127|6116|6114|30798
1675932900000|2023-02-09 08:55:00|6126|6124|6141|6139|6144|6141|6122|6120|4840
1675933200000|2023-02-09 09:00:00|6142|6140|6147|6145|6148|6146|6136|6134|5842
1675933500000|2023-02-09 09:05:00|6146|6147|6144|6141|6149|6148|6142|6139|2064
1675933800000|2023-02-09 09:10:00|6143|6142|6144|6142|6147|6146|6143|6141|1661
1675934100000|2023-02-09 09:15:00|6145|6143|6143|6141|6145|6143|6137|6135|2236
1675934400000|2023-02-09 09:20:00|6144|6140|6140|6139|6146|6144|6139|6137|2038
1675934700000|2023-02-09 09:25:00|6141|6138|6126|6123|6141|6140|6126|6123|1637
1675935000000|2023-02-09 09:30:00|6124|6121|6123|6121|6128|6126|6120|6118|3213
1675935300000|2023-02-09 09:35:00|6122|6120|6133|6130|6134|6132|6122|6119|2410
1675935600000|2023-02-09 09:40:00|6132|6129|6116|6114|6132|6129|6113|6111|4598
1675935900000|2023-02-09 09:45:00|6115|6115|6117|6114|6123|6121|6110|6108|3237
1675936200000|2023-02-09 09:50:00|6116|6115|6125|6123|6127|6125|6116|6114|1898
1675936500000|2023-02-09 09:55:00|6124|6124|6128|6126|6128|6126|6118|6116|1659
1675936800000|2023-02-09 10:00:00|6127|6125|6120|6118|6128|6126|6119|6117|1065
1675937100000|2023-02-09 10:05:00|6119|6117|6114|6112|6120|6118|6113|6112|1369
1675937400000|2023-02-09 10:10:00|6113|6111|6113|6111|6114|6113|6112|6109|1167
1675937700000|2023-02-09 10:15:00|6114|6110|6112|6110|6114|6112|6111|6109|1564
1675938000000|2023-02-09 10:20:00|6111|6109|6109|6107|6112|6110|6108|6107|1176
1675938300000|2023-02-09 10:25:00|6108|6108|6111|6109|6111|6110|6106|6105|1437
1675938600000|2023-02-09 10:30:00|6110|6108|6110|6109|6111|6109|6109|6108|792
1675938900000|2023-02-09 10:35:00|6111|6110|6113|6112|6113|6112|6110|6109|1214
1675939200000|2023-02-09 10:40:00|6114|6111|6116|6114|6117|6115|6111|6109|750
1675939500000|2023-02-09 10:45:00|6123|6115|6109|6107|6123|6121|6105|6104|3164
1675939800000|2023-02-09 10:50:00|6108|6108|6107|6104|6113|6111|6104|6102|2710
1675940100000|2023-02-09 10:55:00|6106|6105|6115|6114|6116|6114|6105|6105|2104
1675940400000|2023-02-09 11:00:00|6114|6112|6128|6127|6128|6127|6114|6112|3156
1675940700000|2023-02-09 11:05:00|6130|6128|6130|6127|6132|6130|6127|6124|2016
1675941000000|2023-02-09 11:10:00|6129|6128|6120|6118|6130|6128|6120|6117|2706
1675941300000|2023-02-09 11:15:00|6119|6117|6116|6114|6120|6119|6115|6113|1543
1675941600000|2023-02-09 11:20:00|6115|6113|6117|6115|6117|6115|6113|6111|2130
1675941900000|2023-02-09 11:25:00|6118|6116|6120|6118|6120|6118|6116|6114|716
1675942200000|2023-02-09 11:30:00|6118|6117|6113|6111|6119|6117|6111|6109|659
1675942500000|2023-02-09 11:35:00|6112|6112|6109|6107|6117|6115|6106|6104|1704
1675942800000|2023-02-09 11:40:00|6110|6108|6116|6114|6116|6114|6109|6107|3575
1675943100000|2023-02-09 11:45:00|6115|6112|6124|6122|6125|6123|6114|6112|2746
1675943400000|2023-02-09 11:50:00|6123|6120|6118|6116|6123|6121|6118|6116|1381
1675943700000|2023-02-09 11:55:00|6117|6115|6112|6111|6118|6117|6112|6110|785
1675944000000|2023-02-09 12:00:00|6111|6110|6112|6110|6112|6111|6110|6108|1134
1675944300000|2023-02-09 12:05:00|6111|6111|6118|6116|6120|6119|6111|6110|3789
1675944600000|2023-02-09 12:10:00|6117|6115|6119|6118|6121|6119|6117|6115|921
1675944900000|2023-02-09 12:15:00|6120|6117|6120|6119|6121|6120|6117|6116|1656
1675945200000|2023-02-09 12:20:00|6122|6120|6123|6121|6125|6123|6119|6117|450899
1675945500000|2023-02-09 12:25:00|6122|6122|6129|6127|6129|6127|6121|6119|1721
1675945800000|2023-02-09 12:30:00|6130|6128|6127|6126|6131|6129|6126|6125|1585
1675946100000|2023-02-09 12:35:00|6129|6127|6128|6126|6130|6128|6124|6123|1380
1675946400000|2023-02-09 12:40:00|6127|6127|6129|6127|6131|6130|6127|6126|1385
1675946700000|2023-02-09 12:45:00|6128|6125|6127|6126|6129|6126|6124|6122|927
1675947000000|2023-02-09 12:50:00|6126|6125|6129|6128|6129|6128|6125|6124|1738
1675947300000|2023-02-09 12:55:00|6131|6127|6120|6118|6131|6129|6118|6116|2316
1675947600000|2023-02-09 13:00:00|6119|6116|6110|6108|6119|6116|6102|6100|2310
1675947900000|2023-02-09 13:05:00|6109|6107|6110|6109|6112|6110|6108|6106|1639
1675948200000|2023-02-09 13:10:00|6111|6111|6116|6114|6117|6116|6111|6109|2567
1675948500000|2023-02-09 13:15:00|6117|6115|6105|6103|6122|6120|6105|6103|3583
1675948800000|2023-02-09 13:20:00|6104|6101|6114|6112|6114|6112|6100|6098|2476
1675949100000|2023-02-09 13:25:00|6116|6111|6120|6117|6122|6120|6116|6111|2853
1675949400000|2023-02-09 13:30:00|6121|6118|6137|6135|6138|6135|6121|6118|2733
1675949700000|2023-02-09 13:35:00|6133|6130|6133|6130|6135|6133|6128|6127|3275
1675950000000|2023-02-09 13:40:00|6132|6131|6134|6132|6134|6132|6128|6127|1390
1675950300000|2023-02-09 13:45:00|6132|6131|6141|6139|6142|6140|6131|6130|2585
1675950600000|2023-02-09 13:50:00|6142|6140|6136|6134|6144|6142|6131|6128|4481
1675950900000|2023-02-09 13:55:00|6137|6135|6143|6140|6144|6142|6137|6135|4771
1675951200000|2023-02-09 14:00:00|6140|6139|6143|6142|6145|6143|6134|6132|3590
1675951500000|2023-02-09 14:05:00|6144|6140|6132|6131|6144|6142|6132|6130|1934
1675951800000|2023-02-09 14:10:00|6131|6129|6128|6126|6134|6133|6126|6124|2545
1675952100000|2023-02-09 14:15:00|6127|6124|6132|6130|6138|6136|6127|6124|2713
1675952400000|2023-02-09 14:20:00|6131|6129|6118|6115|6132|6130|6118|6115|3801
1675952700000|2023-02-09 14:25:00|6117|6114|6129|6127|6134|6132|6115|6113|7024
1675953000000|2023-02-09 14:30:00|6127|6125|6108|6106|6127|6125|6100|6099|7610
1675953300000|2023-02-09 14:35:00|6107|6105|6105|6104|6108|6106|6098|6096|4875
1675953600000|2023-02-09 14:40:00|6108|6106|6087|6084|6108|6107|6086|6083|4260
1675953900000|2023-02-09 14:45:00|6086|6085|6087|6086|6089|6087|6072|6070|7765
1675954200000|2023-02-09 14:50:00|6086|6085|6089|6087|6102|6100|6085|6084|268671
1675954500000|2023-02-09 14:55:00|6090|6088|6081|6079|6096|6094|6079|6077|4350
1675954800000|2023-02-09 15:00:00|6082|6080|6087|6085|6088|6086|6079|6077|1233128
1675955100000|2023-02-09 15:05:00|6088|6086|6088|6087|6090|6088|6080|6077|4334
1675955400000|2023-02-09 15:10:00|6087|6086|6083|6081|6088|6087|6081|6079|72551
1675955700000|2023-02-09 15:15:00|6082|6082|6083|6082|6086|6085|6081|6079|3457
1675956000000|2023-02-09 15:20:00|6084|6081|6085|6083|6090|6089|6080|6078|3817
1675956300000|2023-02-09 15:25:00|6084|6084|6079|6077|6085|6084|6073|6071|5510
1675956600000|2023-02-09 15:30:00|6078|6078|6083|6081|6088|6086|6078|6077|2392
1675956900000|2023-02-09 15:35:00|6082|6082|6085|6084|6088|6087|6082|6082|3362
1675957200000|2023-02-09 15:40:00|6086|6082|6083|6082|6086|6085|6082|6080|4103
1675957500000|2023-02-09 15:45:00|6084|6081|6076|6074|6084|6083|6071|6070|5814
1675957800000|2023-02-09 15:50:00|6077|6076|6077|6075|6081|6079|6076|6074|2521
1675958100000|2023-02-09 15:55:00|6075|6073|6077|6075|6081|6080|6074|6072|3034
1675958400000|2023-02-09 16:00:00|6076|6074|6064|6063|6077|6076|6058|6057|5554
1675958700000|2023-02-09 16:05:00|6063|6062|6074|6073|6076|6074|6061|6059|4596
1675959000000|2023-02-09 16:10:00|6073|6072|6078|6076|6078|6076|6068|6067|7766
1675959300000|2023-02-09 16:15:00|6077|6077|6069|6067|6078|6077|6067|6066|7472
1675959600000|2023-02-09 16:20:00|6068|6068|6071|6069|6071|6070|6064|6062|4644
1675959900000|2023-02-09 16:25:00|6070|6070|6070|6068|6072|6070|6067|6066|4259
1676016000000|2023-02-10 08:00:00|6045|6033|6019|6015|6045|6036|6016|6012|5789
1676016300000|2023-02-10 08:05:00|6017|6016|6023|6020|6033|6029|6013|6008|4927
1676016600000|2023-02-10 08:10:00|6022|6017|6030|6027|6031|6028|6018|6015|2799
1676016900000|2023-02-10 08:15:00|6029|6028|6031|6029|6034|6031|6026|6023|2257
1676017200000|2023-02-10 08:20:00|6032|6030|6044|6042|6048|6046|6030|6027|5237
1676017500000|2023-02-10 08:25:00|6045|6043|6030|6028|6049|6046|6029|6025|2924
1676017800000|2023-02-10 08:30:00|6032|6030|6040|6038|6042|6039|6031|6028|2366
1676018100000|2023-02-10 08:35:00|6041|6039|6034|6032|6044|6042|6034|6032|1999
1676018400000|2023-02-10 08:40:00|6035|6033|6045|6043|6046|6044|6033|6030|1603
1676018700000|2023-02-10 08:45:00|6042|6040|6039|6037|6045|6043|6034|6032|3046
1676019000000|2023-02-10 08:50:00|6040|6038|6050|6048|6051|6048|6036|6034|4229
1676019300000|2023-02-10 08:55:00|6051|6049|6053|6051|6054|6052|6045|6044|3411
1676019600000|2023-02-10 09:00:00|6051|6048|6069|6067|6072|6069|6050|6048|13578
1676019900000|2023-02-10 09:05:00|6070|6068|6081|6079|6095|6094|6070|6068|9415
1676020200000|2023-02-10 09:10:00|6080|6082|6061|6059|6084|6082|6061|6059|2992
1676020500000|2023-02-10 09:15:00|6062|6058|6036|6034|6062|6058|6034|6031|2054
1676020800000|2023-02-10 09:20:00|6037|6035|6041|6039|6043|6040|6031|6029|1759
1676021100000|2023-02-10 09:25:00|6042|6040|6044|6041|6048|6046|6039|6036|1725
1676021400000|2023-02-10 09:30:00|6043|6042|6045|6043|6046|6044|6040|6037|882
1676021700000|2023-02-10 09:35:00|6044|6042|6029|6027|6044|6042|6029|6027|715
1676022000000|2023-02-10 09:40:00|6028|6026|6020|6018|6033|6031|6016|6013|1378
1676022300000|2023-02-10 09:45:00|6019|6017|6014|6012|6024|6022|6013|6011|1748
1676022600000|2023-02-10 09:50:00|6015|6013|6019|6017|6021|6019|6010|6008|3789
1676022900000|2023-02-10 09:55:00|6020|6016|6008|6006|6020|6016|6008|6006|2786
1676023200000|2023-02-10 10:00:00|6009|6007|6023|6020|6023|6021|6008|6006|3051
1676023500000|2023-02-10 10:05:00|6022|6019|6008|6006|6022|6020|6008|6006|3362
1676023800000|2023-02-10 10:10:00|6009|6005|5998|5996|6012|6010|5997|5995|6753
1676024100000|2023-02-10 10:15:00|5999|5997|6005|6003|6005|6003|5995|5993|5643
1676024400000|2023-02-10 10:20:00|6004|6000|6006|6004|6009|6006|6002|5999|1784
1676024700000|2023-02-10 10:25:00|6005|6003|6001|5999|6005|6003|6000|5998|962
1676025000000|2023-02-10 10:30:00|6000|5998|5998|5996|6000|5998|5993|5990|1879
1676025300000|2023-02-10 10:35:00|5997|5995|5995|5993|5999|5998|5993|5991|2265
1676025600000|2023-02-10 10:40:00|5994|5992|5992|5990|5996|5995|5985|5984|6993
1676025900000|2023-02-10 10:45:00|5993|5991|6005|6003|6005|6003|5992|5991|3873
1676026200000|2023-02-10 10:50:00|6004|6002|5994|5992|6005|6003|5993|5991|2136
1676026500000|2023-02-10 10:55:00|5993|5991|5980|5977|5994|5992|5978|5976|3151
1676026800000|2023-02-10 11:00:00|5979|5976|5974|5972|5980|5978|5974|5972|3451
1676027100000|2023-02-10 11:05:00|5973|5973|5976|5974|5979|5976|5972|5970|1673
1676027400000|2023-02-10 11:10:00|5977|5973|5979|5977|5985|5983|5972|5971|3208
1676027700000|2023-02-10 11:15:00|5980|5978|5980|5978|5983|5980|5974|5972|3300
1676028000000|2023-02-10 11:20:00|5979|5977|5978|5976|5980|5977|5974|5972|4094
1676028300000|2023-02-10 11:25:00|5977|5975|5976|5974|5980|5979|5975|5973|2068
1676028600000|2023-02-10 11:30:00|5975|5973|5975|5973|5979|5977|5975|5973|1034
1676028900000|2023-02-10 11:35:00|5974|5971|5977|5975|5978|5975|5971|5969|1110
1676029200000|2023-02-10 11:40:00|5976|5974|5975|5973|5976|5975|5974|5973|4308
1676029500000|2023-02-10 11:45:00|5974|5972|5970|5968|5974|5972|5968|5966|3182
1676029800000|2023-02-10 11:50:00|5971|5969|5972|5970|5975|5972|5970|5968|5752
1676030100000|2023-02-10 11:55:00|5970|5968|5961|5959|5976|5974|5961|5958|6772
1676030400000|2023-02-10 12:00:00|5962|5958|5961|5959|5969|5967|5961|5958|6060
1676030700000|2023-02-10 12:05:00|5960|5958|5956|5954|5961|5959|5953|5951|7592
1676031000000|2023-02-10 12:10:00|5955|5953|5959|5957|5963|5961|5955|5953|5628
1676031300000|2023-02-10 12:15:00|5958|5959|5964|5962|5969|5968|5958|5959|5045
1676031600000|2023-02-10 12:20:00|5965|5963|5969|5967|5970|5968|5963|5961|8341
1676031900000|2023-02-10 12:25:00|5972|5971|5973|5971|5976|5974|5968|5967|3560
1676032200000|2023-02-10 12:30:00|5972|5970|5967|5965|5975|5973|5966|5965|4159
1676032500000|2023-02-10 12:35:00|5968|5966|5966|5964|5969|5967|5958|5955|4084
1676032800000|2023-02-10 12:40:00|5967|5965|5962|5960|5967|5965|5962|5960|1982
1676033100000|2023-02-10 12:45:00|5963|5961|5969|5967|5970|5968|5963|5961|821
1676033400000|2023-02-10 12:50:00|5968|5966|5956|5954|5969|5968|5956|5954|3171
1676033700000|2023-02-10 12:55:00|5955|5953|5960|5958|5961|5959|5953|5951|1839
1676034000000|2023-02-10 13:00:00|5961|5959|5958|5956|5964|5962|5957|5956|2387
1676034300000|2023-02-10 13:05:00|5960|5958|5959|5958|5963|5962|5954|5953|2224
1676034600000|2023-02-10 13:10:00|5957|5957|5966|5964|5966|5965|5954|5952|1885
1676034900000|2023-02-10 13:15:00|5967|5965|5962|5961|5967|5965|5958|5956|3325
1676035200000|2023-02-10 13:20:00|5961|5959|5960|5958|5962|5961|5954|5952|3160
1676035500000|2023-02-10 13:25:00|5962|5960|5952|5950|5964|5962|5952|5950|1995
1676035800000|2023-02-10 13:30:00|5951|5946|5944|5943|5951|5948|5941|5939|5445
1676036100000|2023-02-10 13:35:00|5943|5941|5947|5945|5952|5950|5942|5940|4152
1676036400000|2023-02-10 13:40:00|5946|5944|5939|5937|5946|5945|5935|5934|5533
1676036700000|2023-02-10 13:45:00|5940|5936|5946|5944|5946|5944|5932|5929|3744
1676037000000|2023-02-10 13:50:00|5947|5945|5948|5947|5949|5947|5942|5940|1609
1676037300000|2023-02-10 13:55:00|5946|5946|5931|5930|5946|5947|5931|5929|2974
1676037600000|2023-02-10 14:00:00|5930|5928|5937|5936|5939|5937|5930|5928|5100
1676037900000|2023-02-10 14:05:00|5938|5937|5933|5931|5940|5938|5929|5928|3136
1676038200000|2023-02-10 14:10:00|5935|5933|5932|5931|5935|5933|5929|5927|3241
1676038500000|2023-02-10 14:15:00|5933|5930|5950|5948|5950|5948|5931|5929|4430
1676038800000|2023-02-10 14:20:00|5949|5947|5941|5939|5954|5952|5941|5939|3425
1676039100000|2023-02-10 14:25:00|5942|5941|5947|5945|5953|5950|5941|5939|3597
1676039400000|2023-02-10 14:30:00|5948|5946|5948|5946|5962|5960|5947|5945|6859
1676039700000|2023-02-10 14:35:00|5950|5947|5939|5937|5961|5959|5937|5935|9601
1676040000000|2023-02-10 14:40:00|5936|5936|5912|5910|5938|5938|5909|5907|10814
1676040300000|2023-02-10 14:45:00|5910|5909|5913|5912|5922|5920|5907|5904|13274
1676040600000|2023-02-10 14:50:00|5912|5910|5907|5906|5919|5917|5905|5903|6628
1676040900000|2023-02-10 14:55:00|5909|5907|5917|5916|5917|5916|5905|5904|5427
1676041200000|2023-02-10 15:00:00|5918|5915|5918|5916|5922|5918|5907|5905|7934
1676041500000|2023-02-10 15:05:00|5919|5917|5934|5932|5938|5936|5919|5917|6688
1676041800000|2023-02-10 15:10:00|5935|5933|5940|5938|5946|5944|5934|5932|8207
1676042100000|2023-02-10 15:15:00|5942|5940|5944|5941|5956|5954|5938|5936|4407
1676042400000|2023-02-10 15:20:00|5943|5943|5937|5936|5945|5944|5931|5929|9121
1676042700000|2023-02-10 15:25:00|5938|5937|5948|5946|5948|5946|5932|5929|7720
1676043000000|2023-02-10 15:30:00|5946|5944|5941|5940|5951|5949|5937|5935|820439
1676043300000|2023-02-10 15:35:00|5943|5941|5935|5933|5945|5942|5935|5933|4450
1676043600000|2023-02-10 15:40:00|5933|5932|5929|5927|5935|5933|5929|5927|5979
1676043900000|2023-02-10 15:45:00|5928|5926|5936|5934|5936|5935|5925|5923|5522
1676044200000|2023-02-10 15:50:00|5934|5932|5930|5929|5934|5932|5924|5922|6489
1676044500000|2023-02-10 15:55:00|5931|5928|5933|5931|5934|5932|5925|5922|7668
1676044800000|2023-02-10 16:00:00|5932|5930|5935|5933|5937|5935|5931|5930|4458
1676045100000|2023-02-10 16:05:00|5933|5932|5938|5936|5941|5939|5933|5932|5983
1676045400000|2023-02-10 16:10:00|5937|5935|5943|5941|5943|5941|5936|5935|5160
1676045700000|2023-02-10 16:15:00|5944|5942|5952|5950|5954|5952|5943|5942|6153
1676046000000|2023-02-10 16:20:00|5951|5949|5951|5949|5951|5949|5945|5944|6987
1676046300000|2023-02-10 16:25:00|5950|5948|5958|5955|5958|5955|5948|5947|11217
1676275200000|2023-02-13 08:00:00|5989|5980|5975|5972|5989|5981|5958|5955|10684
1676275500000|2023-02-13 08:05:00|5974|5970|5968|5964|5982|5979|5968|5964|5057
1676275800000|2023-02-13 08:10:00|5966|5963|5970|5968|5982|5980|5964|5961|5914
1676276100000|2023-02-13 08:15:00|5971|5969|5962|5960|5973|5971|5961|5958|5205
1676276400000|2023-02-13 08:20:00|5963|5961|5962|5960|5964|5961|5956|5953|1195
1676276700000|2023-02-13 08:25:00|5963|5961|5967|5964|5968|5966|5961|5959|2486
1676277000000|2023-02-13 08:30:00|5968|5965|5963|5960|5969|5967|5958|5956|2446
1676277300000|2023-02-13 08:35:00|5964|5961|5955|5952|5964|5962|5953|5950|1905
1676277600000|2023-02-13 08:40:00|5956|5953|5943|5941|5956|5953|5940|5937|2713
1676277900000|2023-02-13 08:45:00|5944|5942|5960|5958|5962|5959|5944|5942|1930
1676278200000|2023-02-13 08:50:00|5961|5959|5961|5959|5966|5963|5959|5957|831
1676278500000|2023-02-13 08:55:00|5960|5958|5952|5950|5968|5965|5952|5949|940
1676278800000|2023-02-13 09:00:00|5953|5951|5955|5952|5956|5953|5948|5945|2762
1676279100000|2023-02-13 09:05:00|5957|5953|5955|5953|5962|5960|5955|5952|1136
1676279400000|2023-02-13 09:10:00|5956|5954|5958|5957|5959|5957|5953|5951|1667
1676279700000|2023-02-13 09:15:00|5957|5955|5954|5952|5959|5956|5950|5949|1553
1676280000000|2023-02-13 09:20:00|5955|5953|5947|5944|5955|5953|5946|5944|2291
1676280300000|2023-02-13 09:25:00|5946|5945|5947|5945|5951|5949|5945|5943|1973
1676280600000|2023-02-13 09:30:00|5948|5946|5935|5933|5950|5948|5935|5933|1630
1676280900000|2023-02-13 09:35:00|5938|5936|5943|5941|5946|5944|5938|5936|2153
1676281200000|2023-02-13 09:40:00|5941|5939|5936|5934|5943|5941|5935|5933|3699
1676281500000|2023-02-13 09:45:00|5937|5935|5943|5941|5943|5941|5934|5931|1874
1676281800000|2023-02-13 09:50:00|5940|5939|5942|5941|5946|5944|5940|5939|1627
1676282100000|2023-02-13 09:55:00|5944|5942|5950|5948|5952|5950|5943|5942|2063
1676282400000|2023-02-13 10:00:00|5949|5947|5946|5944|5950|5948|5944|5942|2236
1676282700000|2023-02-13 10:05:00|5945|5943|5943|5941|5951|5949|5942|5940|2784
1676283000000|2023-02-13 10:10:00|5942|5940|5936|5934|5943|5941|5935|5933|2402
1676283300000|2023-02-13 10:15:00|5938|5935|5934|5932|5939|5937|5932|5931|1676
1676283600000|2023-02-13 10:20:00|5933|5933|5926|5923|5937|5934|5926|5923|1111
1676283900000|2023-02-13 10:25:00|5924|5921|5921|5918|5924|5921|5909|5907|7639
1676284200000|2023-02-13 10:30:00|5922|5921|5926|5924|5927|5924|5913|5911|2259
1676284500000|2023-02-13 10:35:00|5927|5925|5922|5921|5927|5925|5922|5920|1940
1676284800000|2023-02-13 10:40:00|5925|5922|5926|5923|5929|5927|5924|5922|4639
1676285100000|2023-02-13 10:45:00|5925|5924|5927|5926|5929|5927|5925|5923|1595
1676285400000|2023-02-13 10:50:00|5926|5924|5925|5923|5930|5927|5920|5918|3028
1676285700000|2023-02-13 10:55:00|5924|5924|5930|5928|5935|5933|5924|5923|926
1676286000000|2023-02-13 11:00:00|5931|5929|5929|5927|5932|5930|5928|5926|725
1676286300000|2023-02-13 11:05:00|5930|5926|5926|5924|5931|5929|5926|5924|1106
1676286600000|2023-02-13 11:10:00|5925|5923|5930|5928|5930|5928|5921|5919|2291
1676286900000|2023-02-13 11:15:00|5927|5925|5930|5928|5931|5930|5926|5925|812
1676287200000|2023-02-13 11:20:00|5932|5930|5932|5931|5935|5933|5932|5930|1411
1676287500000|2023-02-13 11:25:00|5930|5928|5932|5931|5933|5932|5929|5928|1387
1676287800000|2023-02-13 11:30:00|5933|5932|5933|5932|5936|5934|5933|5931|1791
1676288100000|2023-02-13 11:35:00|5932|5931|5929|5927|5933|5931|5928|5926|2822
1676288400000|2023-02-13 11:40:00|5930|5928|5925|5923|5930|5928|5925|5923|521
1676288700000|2023-02-13 11:45:00|5923|5924|5935|5933|5935|5933|5923|5921|1720
1676289000000|2023-02-13 11:50:00|5936|5934|5941|5938|5941|5939|5935|5934|1893
1676289300000|2023-02-13 11:55:00|5940|5939|5940|5938|5943|5941|5940|5938|113
1676289600000|2023-02-13 12:00:00|5942|5939|5948|5946|5948|5946|5941|5939|970
1676289900000|2023-02-13 12:05:00|5947|5944|5947|5944|5949|5947|5943|5941|1305
1676290200000|2023-02-13 12:10:00|5946|5945|5952|5950|5952|5951|5946|5945|1100
1676290500000|2023-02-13 12:15:00|5951|5949|5954|5953|5955|5953|5949|5947|3555
1676290800000|2023-02-13 12:20:00|5955|5955|5957|5955|5962|5960|5955|5955|1853
1676291100000|2023-02-13 12:25:00|5959|5956|5955|5953|5960|5958|5955|5953|32120
1676291400000|2023-02-13 12:30:00|5956|5954|5957|5955|5960|5958|5955|5953|1961
1676291700000|2023-02-13 12:35:00|5958|5956|5953|5951|5959|5957|5952|5950|704
1676292000000|2023-02-13 12:40:00|5952|5950|5947|5945|5952|5951|5946|5944|1194
1676292300000|2023-02-13 12:45:00|5945|5943|5949|5946|5949|5946|5943|5941|1019
1676292600000|2023-02-13 12:50:00|5948|5945|5945|5943|5950|5948|5945|5943|770
1676292900000|2023-02-13 12:55:00|5946|5944|5949|5947|5949|5947|5944|5942|606
1676293200000|2023-02-13 13:00:00|5948|5946|5944|5942|5948|5946|5941|5939|884
1676293500000|2023-02-13 13:05:00|5943|5943|5943|5942|5945|5943|5943|5941|757
1676293800000|2023-02-13 13:10:00|5942|5940|5939|5938|5942|5940|5935|5933|1732
1676294100000|2023-02-13 13:15:00|5938|5937|5934|5933|5938|5937|5933|5931|2740
1676294400000|2023-02-13 13:20:00|5933|5931|5931|5929|5933|5932|5927|5925|1773
1676294700000|2023-02-13 13:25:00|5930|5927|5932|5930|5934|5933|5929|5927|1179
1676295000000|2023-02-13 13:30:00|5931|5931|5931|5929|5934|5932|5930|5928|614
1676295300000|2023-02-13 13:35:00|5933|5930|5939|5937|5941|5939|5932|5929|1233
1676295600000|2023-02-13 13:40:00|5938|5936|5940|5938|5942|5940|5938|5936|633
1676295900000|2023-02-13 13:45:00|5943|5941|5942|5940|5948|5946|5940|5938|2058
1676296200000|2023-02-13 13:50:00|5944|5941|5949|5947|5949|5947|5942|5940|3111
1676296500000|2023-02-13 13:55:00|5948|5946|5951|5949|5953|5951|5947|5946|2498
1676296800000|2023-02-13 14:00:00|5950|5950|5953|5951|5955|5953|5949|5947|1050
1676297100000|2023-02-13 14:05:00|5951|5950|5952|5950|5953|5951|5950|5949|2121
1676297400000|2023-02-13 14:10:00|5951|5951|5952|5951|5953|5951|5948|5947|1233
1676297700000|2023-02-13 14:15:00|5953|5949|5959|5957|5959|5957|5951|5949|927
1676298000000|2023-02-13 14:20:00|5958|5956|5959|5956|5964|5962|5950|5949|2183
1676298300000|2023-02-13 14:25:00|5958|5955|5959|5956|5961|5958|5948|5947|4661
1676298600000|2023-02-13 14:30:00|5956|5957|5949|5947|5968|5965|5949|5947|4965
1676298900000|2023-02-13 14:35:00|5950|5949|5957|5956|5958|5956|5942|5940|2873
1676299200000|2023-02-13 14:40:00|5959|5957|5957|5956|5964|5961|5952|5950|2384
1676299500000|2023-02-13 14:45:00|5959|5957|5961|5959|5963|5961|5956|5953|2762
1676299800000|2023-02-13 14:50:00|5963|5960|5960|5958|5969|5967|5957|5956|1490
1676300100000|2023-02-13 14:55:00|5962|5960|5976|5974|5976|5974|5961|5959|2572
1676300400000|2023-02-13 15:00:00|5977|5975|5972|5970|5980|5978|5968|5966|2651
1676300700000|2023-02-13 15:05:00|5971|5969|5973|5971|5974|5971|5966|5963|4863
1676301000000|2023-02-13 15:10:00|5971|5970|5972|5970|5975|5974|5967|5965|4839
1676301300000|2023-02-13 15:15:00|5971|5969|5971|5969|5974|5972|5968|5966|2307
1676301600000|2023-02-13 15:20:00|5972|5970|5968|5967|5977|5975|5967|5965|4823
1676301900000|2023-02-13 15:25:00|5969|5966|5979|5978|5981|5978|5968|5966|1587
1676302200000|2023-02-13 15:30:00|5980|5979|5981|5980|5983|5981|5976|5975|1492
1676302500000|2023-02-13 15:35:00|5982|5978|5980|5978|5985|5983|5978|5976|1419
1676302800000|2023-02-13 15:40:00|5979|5977|5983|5982|5985|5984|5979|5977|1855
1676303100000|2023-02-13 15:45:00|5984|5983|5987|5986|5989|5988|5983|5981|2424
1676303400000|2023-02-13 15:50:00|5989|5987|5984|5983|5994|5992|5983|5981|3021
1676303700000|2023-02-13 15:55:00|5983|5982|5978|5977|5984|5982|5978|5976|2797
1676304000000|2023-02-13 16:00:00|5979|5978|5975|5974|5982|5981|5974|5972|1885
1676304300000|2023-02-13 16:05:00|5974|5973|5981|5980|5984|5982|5974|5973|3897
1676304600000|2023-02-13 16:10:00|5983|5981|5980|5979|5987|5985|5978|5977|5088
1676304900000|2023-02-13 16:15:00|5979|5977|5976|5975|5982|5980|5975|5974|3023
1676305200000|2023-02-13 16:20:00|5977|5976|5972|5971|5979|5977|5971|5970|339688
1676305500000|2023-02-13 16:25:00|5973|5972|5977|5975|5980|5979|5971|5970|5924
1676361600000|2023-02-14 08:00:00|5986|5979|5987|5983|5988|5984|5969|5965|18378
1676361900000|2023-02-14 08:05:00|5986|5982|6000|5998|6000|5998|5977|5975|1989
1676362200000|2023-02-14 08:10:00|6002|6000|5983|5981|6003|6000|5983|5980|3009
1676362500000|2023-02-14 08:15:00|5985|5983|5986|5983|5992|5989|5978|5977|3545
1676362800000|2023-02-14 08:20:00|5985|5982|6000|5998|6000|5998|5985|5982|1035
1676363100000|2023-02-14 08:25:00|5998|5997|5999|5997|6000|5997|5993|5991|1888
1676363400000|2023-02-14 08:30:00|6001|5998|6006|6003|6008|6005|5999|5997|2400
1676363700000|2023-02-14 08:35:00|6007|6005|5988|5985|6007|6006|5988|5985|2200
1676364000000|2023-02-14 08:40:00|5987|5984|5985|5982|5992|5990|5984|5982|2686
1676364300000|2023-02-14 08:45:00|5986|5983|5993|5991|5995|5993|5986|5983|1957
1676364600000|2023-02-14 08:50:00|5995|5993|5991|5989|6002|6000|5990|5988|3827
1676364900000|2023-02-14 08:55:00|5992|5990|5993|5991|5994|5992|5986|5984|1449
1676365200000|2023-02-14 09:00:00|5995|5992|6008|6006|6012|6009|5994|5992|2261
1676365500000|2023-02-14 09:05:00|6009|6004|5999|5996|6009|6004|5995|5992|1515
1676365800000|2023-02-14 09:10:00|5998|5995|5993|5992|5998|5995|5986|5984|2374
1676366100000|2023-02-14 09:15:00|5994|5993|6004|6002|6004|6002|5994|5992|2332
1676366400000|2023-02-14 09:20:00|6006|6003|6004|6001|6007|6005|5995|5993|2570
1676366700000|2023-02-14 09:25:00|6003|6002|6001|5999|6004|6002|5999|5997|1045
1676367000000|2023-02-14 09:30:00|6002|6001|6006|6004|6008|6006|6001|6000|1273
1676367300000|2023-02-14 09:35:00|6007|6005|6008|6006|6010|6008|6006|6003|1261
1676367600000|2023-02-14 09:40:00|6007|6005|6006|6004|6012|6010|6006|6004|1471
1676367900000|2023-02-14 09:45:00|6005|6003|6006|6005|6009|6007|6003|6001|1402
1676368200000|2023-02-14 09:50:00|6005|6004|6009|6008|6014|6012|6005|6004|3132
1676368500000|2023-02-14 09:55:00|6010|6007|6006|6003|6010|6007|6005|6003|1261
1676368800000|2023-02-14 10:00:00|6005|6002|6000|5999|6005|6003|6000|5998|1515
1676369100000|2023-02-14 10:05:00|6001|6000|5999|5997|6002|6001|5999|5997|1436
1676369400000|2023-02-14 10:10:00|5998|5998|5998|5996|6000|5998|5997|5995|328
1676369700000|2023-02-14 10:15:00|5997|5995|5997|5995|6001|6000|5997|5995|2834
1676370000000|2023-02-14 10:20:00|5996|5994|5996|5995|5997|5995|5993|5991|528
1676370300000|2023-02-14 10:25:00|5997|5997|6007|6005|6007|6005|5996|5997|1706
1676370600000|2023-02-14 10:30:00|6008|6006|6007|6006|6009|6007|6001|6000|2101
1676370900000|2023-02-14 10:35:00|6008|6007|6007|6006|6008|6007|6002|6000|1134
1676371200000|2023-02-14 10:40:00|6006|6005|6003|6001|6007|6005|6001|6000|1736
1676371500000|2023-02-14 10:45:00|6002|6000|6005|6004|6007|6005|6001|6000|805
1676371800000|2023-02-14 10:50:00|6004|6002|6002|6000|6006|6004|6001|6000|1136
1676372100000|2023-02-14 10:55:00|6001|6001|5999|5997|6001|6001|5998|5996|790
1676372400000|2023-02-14 11:00:00|6001|5999|6004|6002|6004|6002|6000|5998|734
1676372700000|2023-02-14 11:05:00|6003|6001|6004|6003|6004|6003|6002|6000|3128
1676373000000|2023-02-14 11:10:00|6003|6002|5996|5994|6004|6003|5996|5994|1388
1676373300000|2023-02-14 11:15:00|5997|5995|6000|5999|6002|6001|5997|5994|1104
1676373600000|2023-02-14 11:20:00|5999|5998|6001|5999|6002|6000|5997|5996|931
1676373900000|2023-02-14 11:25:00|6002|6000|5998|5996|6002|6000|5998|5996|786
1676374200000|2023-02-14 11:30:00|5997|5995|5994|5992|6000|5999|5992|5990|3474
1676374500000|2023-02-14 11:35:00|5995|5993|6001|5999|6002|6000|5995|5993|1060
1676374800000|2023-02-14 11:40:00|6002|6001|6004|6002|6005|6003|6001|6000|2031
1676375100000|2023-02-14 11:45:00|6003|6000|6006|6004|6008|6006|6001|5999|1405
1676375400000|2023-02-14 11:50:00|6005|6003|6002|6000|6005|6003|6001|6000|1265
1676375700000|2023-02-14 11:55:00|6001|5999|6000|5998|6002|6000|5997|5995|1408
1676376000000|2023-02-14 12:00:00|5999|5997|6000|5998|6004|6002|5999|5997|1222
1676376300000|2023-02-14 12:05:00|6001|5999|6003|6002|6005|6003|6001|5999|7049
1676376600000|2023-02-14 12:10:00|6004|6003|6008|6006|6009|6007|6003|6002|945
1676376900000|2023-02-14 12:15:00|6009|6007|6003|6001|6009|6007|6001|5999|2281
1676377200000|2023-02-14 12:20:00|6004|6002|6004|6002|6004|6002|6002|6001|2294
1676377500000|2023-02-14 12:25:00|6002|6001|6003|6001|6007|6005|6002|6001|1641
1676377800000|2023-02-14 12:30:00|6002|6002|6004|6002|6009|6007|6002|6001|465
1676378100000|2023-02-14 12:35:00|6003|6001|6006|6005|6007|6005|6002|6000|1506
1676378400000|2023-02-14 12:40:00|6007|6004|6006|6004|6007|6005|6004|6002|2167
1676378700000|2023-02-14 12:45:00|6005|6003|6011|6009|6011|6009|6005|6003|2240
1676379000000|2023-02-14 12:50:00|6010|6010|6013|6011|6014|6012|6010|6009|3390
1676379300000|2023-02-14 12:55:00|6012|6010|6017|6015|6017|6015|6010|6008|694
1676379600000|2023-02-14 13:00:00|6015|6014|6022|6020|6022|6020|6014|6013|3093
1676379900000|2023-02-14 13:05:00|6021|6019|6017|6015|6022|6021|6016|6015|1680
1676380200000|2023-02-14 13:10:00|6016|6014|6016|6014|6019|6017|6015|6012|1409
1676380500000|2023-02-14 13:15:00|6015|6013|6014|6012|6017|6015|6012|6010|2306
1676380800000|2023-02-14 13:20:00|6013|6011|6024|6022|6026|6023|6013|6011|3174
1676381100000|2023-02-14 13:25:00|6025|6023|6028|6022|6029|6026|6018|6017|6462
1676381400000|2023-02-14 13:30:00|6024|6018|6041|6039|6046|6043|5997|5983|7846
1676381700000|2023-02-14 13:35:00|6044|6040|6019|6016|6049|6045|6015|6013|4961
1676382000000|2023-02-14 13:40:00|6017|6015|6018|6015|6025|6023|6007|6003|1619
1676382300000|2023-02-14 13:45:00|6016|6013|6041|6038|6041|6038|6011|6007|3339
1676382600000|2023-02-14 13:50:00|6042|6039|6029|6027|6045|6042|6029|6026|3966
1676382900000|2023-02-14 13:55:00|6030|6028|6039|6036|6041|6039|6026|6024|1258227
1676383200000|2023-02-14 14:00:00|6037|6035|6038|6036|6044|6042|6035|6033|2314
1676383500000|2023-02-14 14:05:00|6039|6035|6028|6026|6042|6040|6028|6026|2567
1676383800000|2023-02-14 14:10:00|6026|6025|6015|6013|6026|6025|6011|6008|1600
1676384100000|2023-02-14 14:15:00|6016|6012|6017|6015|6022|6019|6013|6011|2841
1676384400000|2023-02-14 14:20:00|6018|6014|6012|6009|6020|6018|6007|6004|4961
1676384700000|2023-02-14 14:25:00|6013|6010|6010|6008|6014|6011|6006|6004|3754
1676385000000|2023-02-14 14:30:00|6011|6009|6000|5998|6014|6012|5997|5995|3909
1676385300000|2023-02-14 14:35:00|5998|5997|6013|6011|6014|6012|5996|5994|5121
1676385600000|2023-02-14 14:40:00|6014|6012|6019|6017|6023|6020|6010|6008|2979
1676385900000|2023-02-14 14:45:00|6021|6018|6026|6023|6031|6029|6020|6018|5382
1676386200000|2023-02-14 14:50:00|6025|6024|6027|6025|6036|6033|6023|6020|3484
1676386500000|2023-02-14 14:55:00|6028|6026|6032|6030|6035|6034|6027|6025|2960
1676386800000|2023-02-14 15:00:00|6033|6031|6042|6040|6043|6041|6031|6029|344739
1676387100000|2023-02-14 15:05:00|6043|6041|6048|6046|6048|6047|6038|6036|5003
1676387400000|2023-02-14 15:10:00|6049|6047|6050|6049|6055|6054|6048|6046|3998
1676387700000|2023-02-14 15:15:00|6051|6050|6049|6047|6055|6053|6046|6044|3563
1676388000000|2023-02-14 15:20:00|6050|6048|6050|6048|6053|6051|6044|6042|5017
1676388300000|2023-02-14 15:25:00|6049|6047|6037|6035|6050|6048|6037|6035|4112
1676388600000|2023-02-14 15:30:00|6038|6036|6037|6035|6039|6038|6030|6028|6600
1676388900000|2023-02-14 15:35:00|6036|6034|6020|6018|6036|6034|6020|6018|13156
1676389200000|2023-02-14 15:40:00|6019|6017|6022|6020|6025|6023|6017|6016|4868
1676389500000|2023-02-14 15:45:00|6021|6019|6023|6021|6024|6022|6011|6010|4525
1676389800000|2023-02-14 15:50:00|6022|6020|6016|6014|6023|6021|6012|6010|3072
1676390100000|2023-02-14 15:55:00|6015|6013|6020|6018|6024|6021|6013|6012|2170
1676390400000|2023-02-14 16:00:00|6018|6019|6022|6021|6025|6023|6017|6014|5093
1676390700000|2023-02-14 16:05:00|6023|6020|6024|6022|6026|6024|6018|6017|3834
1676391000000|2023-02-14 16:10:00|6025|6023|6027|6025|6029|6027|6022|6020|2802
1676391300000|2023-02-14 16:15:00|6026|6024|6037|6035|6037|6035|6026|6024|4016
1676391600000|2023-02-14 16:20:00|6035|6034|6044|6042|6044|6042|6032|6031|6465
1676391900000|2023-02-14 16:25:00|6042|6041|6037|6034|6043|6041|6031|6029|8423
1676448000000|2023-02-15 08:00:00|6025|6001|5973|5969|6025|6005|5973|5969|41954
1676448300000|2023-02-15 08:05:00|5974|5968|5956|5952|5975|5971|5946|5943|9466
1676448600000|2023-02-15 08:10:00|5955|5953|5948|5944|5963|5960|5944|5941|5835
1676448900000|2023-02-15 08:15:00|5943|5945|5949|5947|5949|5947|5925|5922|5087
1676449200000|2023-02-15 08:20:00|5943|5940|5946|5945|5950|5948|5940|5937|5373
1676449500000|2023-02-15 08:25:00|5950|5948|5972|5970|5973|5970|5949|5947|2643
1676449800000|2023-02-15 08:30:00|5971|5969|5984|5981|5986|5983|5971|5969|3201
1676450100000|2023-02-15 08:35:00|5983|5982|5979|5977|5985|5983|5976|5973|3521
1676450400000|2023-02-15 08:40:00|5981|5978|5999|5997|5999|5997|5977|5976|6860
1676450700000|2023-02-15 08:45:00|6000|5998|6006|6004|6008|6004|5998|5996|4625
1676451000000|2023-02-15 08:50:00|6007|6005|6017|6015|6018|6015|6002|6000|5246
1676451300000|2023-02-15 08:55:00|6016|6014|6030|6028|6032|6030|6016|6014|6881
1676451600000|2023-02-15 09:00:00|6029|6027|6025|6023|6033|6031|6015|6012|3629
1676451900000|2023-02-15 09:05:00|6027|6024|6034|6032|6038|6035|6027|6024|4635
1676452200000|2023-02-15 09:10:00|6035|6033|6021|6019|6039|6038|6020|6017|3658
1676452500000|2023-02-15 09:15:00|6022|6021|6018|6015|6027|6024|6014|6011|2306
1676452800000|2023-02-15 09:20:00|6017|6014|6013|6011|6018|6014|6002|6000|2184
1676453100000|2023-02-15 09:25:00|6012|6010|6010|6008|6020|6018|6010|6008|2898
1676453400000|2023-02-15 09:30:00|6009|6004|6013|6011|6017|6015|6006|6004|1540
1676453700000|2023-02-15 09:35:00|6012|6012|6015|6013|6016|6013|6007|6005|1230
1676454000000|2023-02-15 09:40:00|6016|6014|6026|6024|6026|6024|6012|6010|2177
1676454300000|2023-02-15 09:45:00|6027|6025|6024|6021|6036|6034|6024|6021|5029
1676454600000|2023-02-15 09:50:00|6023|6022|6025|6023|6028|6025|6021|6019|1144
1676454900000|2023-02-15 09:55:00|6026|6024|6026|6024|6027|6025|6019|6017|3095
1676455200000|2023-02-15 10:00:00|6025|6023|6020|6018|6025|6023|6018|6017|1128
1676455500000|2023-02-15 10:05:00|6021|6019|6005|6004|6021|6019|6005|6003|4298
1676455800000|2023-02-15 10:10:00|6006|6005|6008|6006|6008|6007|6003|6001|2663
1676456100000|2023-02-15 10:15:00|6009|6007|6012|6011|6013|6011|6008|6006|1907
1676456400000|2023-02-15 10:20:00|6013|6010|6010|6009|6013|6012|6007|6005|3166
1676456700000|2023-02-15 10:25:00|6011|6008|6003|6001|6011|6008|6003|6001|2264
1676457000000|2023-02-15 10:30:00|6004|6002|6003|6001|6004|6002|6001|5998|831
1676457300000|2023-02-15 10:35:00|6005|6003|6006|6005|6008|6006|6003|6002|1808
1676457600000|2023-02-15 10:40:00|6005|6004|6005|6003|6005|6004|6001|5999|2125
1676457900000|2023-02-15 10:45:00|6004|6002|6006|6004|6008|6006|6003|6001|1902
1676458200000|2023-02-15 10:50:00|6005|6005|6002|6001|6006|6005|6002|6000|1668
1676458500000|2023-02-15 10:55:00|6004|6002|5996|5994|6004|6002|5995|5994|1695
1676458800000|2023-02-15 11:00:00|5997|5995|5998|5996|6000|5998|5996|5994|1312
1676459100000|2023-02-15 11:05:00|5997|5995|5999|5997|6004|6002|5996|5995|2622
1676459400000|2023-02-15 11:10:00|5998|5996|5983|5981|5999|5997|5982|5980|1191
1676459700000|2023-02-15 11:15:00|5982|5980|5983|5981|5986|5984|5981|5979|2653
1676460000000|2023-02-15 11:20:00|5984|5982|5986|5984|5991|5989|5983|5980|1571
1676460300000|2023-02-15 11:25:00|5985|5983|5989|5987|5989|5987|5985|5983|1326
1676460600000|2023-02-15 11:30:00|5990|5986|5991|5989|5993|5990|5988|5986|736
1676460900000|2023-02-15 11:35:00|5992|5990|5991|5989|5993|5991|5991|5988|1506
1676461200000|2023-02-15 11:40:00|5992|5990|5993|5991|5995|5992|5992|5990|1667
1676461500000|2023-02-15 11:45:00|5992|5989|5986|5985|5993|5990|5986|5984|1162
1676461800000|2023-02-15 11:50:00|5987|5984|5991|5989|5993|5991|5986|5984|1323
1676462100000|2023-02-15 11:55:00|5990|5988|5989|5987|5991|5990|5986|5984|2106
1676462400000|2023-02-15 12:00:00|5990|5989|5991|5990|5995|5993|5988|5986|1438
1676462700000|2023-02-15 12:05:00|5992|5989|5991|5990|5995|5993|5989|5987|1708
1676463000000|2023-02-15 12:10:00|5989|5989|5993|5992|5998|5996|5989|5988|1918
1676463300000|2023-02-15 12:15:00|5994|5994|5991|5989|5996|5995|5988|5986|1315
1676463600000|2023-02-15 12:20:00|5992|5990|5990|5988|5993|5991|5988|5986|1422
1676463900000|2023-02-15 12:25:00|5991|5989|5986|5985|5991|5990|5986|5984|942
1676464200000|2023-02-15 12:30:00|5987|5986|5986|5985|5991|5989|5985|5984|2017
1676464500000|2023-02-15 12:35:00|5985|5984|5984|5983|5990|5988|5983|5981|1931
1676464800000|2023-02-15 12:40:00|5985|5982|5985|5983|5989|5987|5984|5982|1673
1676465100000|2023-02-15 12:45:00|5986|5984|5982|5980|5987|5985|5982|5979|1206
1676465400000|2023-02-15 12:50:00|5981|5979|5970|5969|5983|5981|5968|5967|3603
1676465700000|2023-02-15 12:55:00|5969|5968|5957|5956|5970|5969|5956|5955|5250
1676466000000|2023-02-15 13:00:00|5958|5957|5942|5941|5958|5957|5941|5940|3233
1676466300000|2023-02-15 13:05:00|5943|5942|5930|5928|5944|5942|5929|5928|3936
1676466600000|2023-02-15 13:10:00|5929|5927|5920|5918|5930|5928|5919|5918|4447
1676466900000|2023-02-15 13:15:00|5919|5919|5937|5935|5938|5937|5919|5918|3183
1676467200000|2023-02-15 13:20:00|5936|5934|5926|5925|5936|5934|5926|5923|2796
1676467500000|2023-02-15 13:25:00|5927|5926|5935|5933|5936|5934|5926|5924|1988
1676467800000|2023-02-15 13:30:00|5926|5925|5922|5920|5932|5930|5916|5914|6049
1676468100000|2023-02-15 13:35:00|5923|5921|5909|5906|5925|5924|5906|5904|5674
1676468400000|2023-02-15 13:40:00|5908|5907|5923|5922|5928|5926|5908|5907|3186
1676468700000|2023-02-15 13:45:00|5924|5923|5925|5924|5930|5928|5919|5918|5349
1676469000000|2023-02-15 13:50:00|5924|5923|5922|5921|5925|5924|5917|5915|3129
1676469300000|2023-02-15 13:55:00|5921|5920|5921|5919|5926|5923|5920|5917|1970
1676469600000|2023-02-15 14:00:00|5922|5920|5923|5921|5926|5924|5921|5919|9842
1676469900000|2023-02-15 14:05:00|5922|5922|5925|5923|5926|5924|5920|5918|3568
1676470200000|2023-02-15 14:10:00|5924|5924|5923|5920|5926|5924|5922|5920|3528
1676470500000|2023-02-15 14:15:00|5922|5919|5926|5925|5927|5925|5920|5919|3141
1676470800000|2023-02-15 14:20:00|5927|5926|5922|5920|5930|5928|5919|5917|7501
1676471100000|2023-02-15 14:25:00|5921|5919|5925|5923|5932|5930|5920|5919|6180
1676471400000|2023-02-15 14:30:00|5924|5924|5915|5912|5926|5924|5908|5906|11909
1676471700000|2023-02-15 14:35:00|5914|5911|5930|5929|5931|5929|5913|5911|13318
1676472000000|2023-02-15 14:40:00|5931|5930|5956|5954|5957|5956|5931|5929|7985
1676472300000|2023-02-15 14:45:00|5955|5953|5949|5947|5963|5962|5949|5947|8229
1676472600000|2023-02-15 14:50:00|5950|5948|5951|5949|5960|5958|5942|5940|8015
1676472900000|2023-02-15 14:55:00|5950|5948|5967|5965|5968|5967|5948|5946|5383
1676473200000|2023-02-15 15:00:00|5966|5964|5984|5982|5986|5984|5965|5963|6589
1676473500000|2023-02-15 15:05:00|5985|5983|5984|5983|5986|5984|5978|5977|4412
1676473800000|2023-02-15 15:10:00|5985|5984|5995|5994|5996|5995|5983|5982|6377
1676474100000|2023-02-15 15:15:00|5996|5993|6001|6000|6002|6001|5993|5991|5802
1676474400000|2023-02-15 15:20:00|6002|6001|6007|6005|6013|6011|6001|5999|7149
1676474700000|2023-02-15 15:25:00|6008|6006|6026|6024|6027|6024|6008|6005|3945
1676475000000|2023-02-15 15:30:00|6025|6023|6023|6021|6026|6025|6012|6010|4304
1676475300000|2023-02-15 15:35:00|6022|6020|6009|6008|6025|6023|6009|6007|16505
1676475600000|2023-02-15 15:40:00|6008|6007|6007|6006|6015|6013|6005|6003|3715
1676475900000|2023-02-15 15:45:00|6008|6007|6014|6012|6015|6013|6008|6006|4827
1676476200000|2023-02-15 15:50:00|6013|6011|6019|6018|6022|6021|6013|6011|3941
1676476500000|2023-02-15 15:55:00|6020|6019|6022|6020|6026|6024|6019|6017|3990
1676476800000|2023-02-15 16:00:00|6021|6019|6024|6023|6029|6027|6020|6019|1794
1676477100000|2023-02-15 16:05:00|6025|6024|6031|6030|6034|6033|6024|6023|6429
1676477400000|2023-02-15 16:10:00|6032|6031|6037|6035|6039|6038|6032|6030|2688
1676477700000|2023-02-15 16:15:00|6038|6036|6037|6036|6042|6041|6037|6035|5009
1676478000000|2023-02-15 16:20:00|6038|6037|6038|6036|6038|6037|6035|6033|4056
1676478300000|2023-02-15 16:25:00|6039|6037|6049|6047|6049|6047|6036|6035|10991
1676534400000|2023-02-16 08:00:00|6089|6082|6105|6102|6125|6120|6087|6082|7045
1676534700000|2023-02-16 08:05:00|6103|6101|6124|6121|6124|6123|6096|6092|4470
1676535000000|2023-02-16 08:10:00|6125|6122|6134|6131|6139|6136|6123|6120|7659
1676535300000|2023-02-16 08:15:00|6135|6132|6139|6137|6153|6150|6134|6132|8080
1676535600000|2023-02-16 08:20:00|6138|6138|6119|6115|6145|6142|6119|6115|3712
1676535900000|2023-02-16 08:25:00|6118|6114|6108|6105|6121|6117|6103|6100|2862
1676536200000|2023-02-16 08:30:00|6109|6107|6091|6089|6114|6111|6088|6085|3336
1676536500000|2023-02-16 08:35:00|6092|6087|6097|6095|6098|6095|6085|6083|3243
1676536800000|2023-02-16 08:40:00|6098|6097|6092|6091|6102|6099|6091|6089|1917
1676537100000|2023-02-16 08:45:00|6094|6092|6102|6099|6105|6102|6094|6092|2030
1676537400000|2023-02-16 08:50:00|6101|6098|6109|6107|6109|6107|6100|6097|1974
1676537700000|2023-02-16 08:55:00|6110|6108|6120|6118|6122|6120|6109|6107|2890
1676538000000|2023-02-16 09:00:00|6122|6120|6120|6118|6124|6121|6112|6110|3832
1676538300000|2023-02-16 09:05:00|6121|6120|6118|6116|6122|6120|6114|6112|2325
1676538600000|2023-02-16 09:10:00|6120|6117|6120|6118|6120|6118|6115|6113|170475
1676538900000|2023-02-16 09:15:00|6121|6119|6120|6119|6124|6122|6115|6114|2592
1676539200000|2023-02-16 09:20:00|6118|6117|6110|6108|6120|6118|6110|6108|3615
1676539500000|2023-02-16 09:25:00|6111|6109|6117|6115|6119|6117|6109|6107|3020
1676539800000|2023-02-16 09:30:00|6116|6114|6109|6107|6117|6114|6104|6102|1709
1676540100000|2023-02-16 09:35:00|6111|6108|6105|6102|6112|6109|6102|6100|2574
1676540400000|2023-02-16 09:40:00|6104|6103|6103|6101|6107|6104|6101|6099|1092
1676540700000|2023-02-16 09:45:00|6104|6102|6106|6104|6108|6107|6099|6097|3214
1676541000000|2023-02-16 09:50:00|6104|6102|6091|6089|6105|6103|6091|6089|1261
1676541300000|2023-02-16 09:55:00|6092|6090|6091|6089|6098|6096|6090|6088|1959
1676541600000|2023-02-16 10:00:00|6092|6088|6091|6089|6092|6089|6083|6081|2479
1676541900000|2023-02-16 10:05:00|6092|6090|6090|6088|6092|6090|6087|6085|1204
1676542200000|2023-02-16 10:10:00|6091|6089|6095|6093|6095|6093|6091|6088|1419
1676542500000|2023-02-16 10:15:00|6096|6094|6100|6098|6100|6098|6093|6091|808
1676542800000|2023-02-16 10:20:00|6099|6097|6106|6104|6106|6104|6099|6097|1833
1676543100000|2023-02-16 10:25:00|6107|6103|6106|6105|6110|6108|6104|6102|1306
1676543400000|2023-02-16 10:30:00|6107|6104|6102|6100|6108|6106|6100|6099|881
1676543700000|2023-02-16 10:35:00|6101|6099|6102|6100|6102|6100|6098|6096|2818
1676544000000|2023-02-16 10:40:00|6101|6097|6095|6093|6101|6097|6090|6089|2614
1676544300000|2023-02-16 10:45:00|6094|6092|6099|6097|6099|6097|6092|6090|1057
1676544600000|2023-02-16 10:50:00|6100|6098|6093|6091|6100|6098|6091|6089|501
1676544900000|2023-02-16 10:55:00|6092|6090|6084|6082|6094|6092|6084|6082|973
1676545200000|2023-02-16 11:00:00|6085|6083|6080|6078|6085|6083|6075|6072|1268
1676545500000|2023-02-16 11:05:00|6081|6079|6081|6079|6081|6079|6074|6073|1628
1676545800000|2023-02-16 11:10:00|6080|6078|6073|6071|6081|6079|6073|6071|1808
1676546100000|2023-02-16 11:15:00|6074|6070|6081|6079|6082|6080|6072|6070|2256
1676546400000|2023-02-16 11:20:00|6082|6080|6092|6090|6093|6091|6081|6080|2173
1676546700000|2023-02-16 11:25:00|6093|6092|6094|6091|6096|6094|6086|6083|1283
1676547000000|2023-02-16 11:30:00|6093|6092|6087|6084|6094|6092|6082|6080|3960
1676547300000|2023-02-16 11:35:00|6086|6083|6082|6080|6086|6084|6082|6080|839
1676547600000|2023-02-16 11:40:00|6083|6081|6087|6085|6089|6087|6080|6078|1982
1676547900000|2023-02-16 11:45:00|6086|6084|6092|6090|6094|6093|6086|6083|574
1676548200000|2023-02-16 11:50:00|6091|6089|6088|6087|6091|6089|6086|6084|580
1676548500000|2023-02-16 11:55:00|6087|6086|6089|6087|6092|6090|6086|6083|980
1676548800000|2023-02-16 12:00:00|6088|6086|6086|6084|6089|6087|6086|6083|2309
1676549100000|2023-02-16 12:05:00|6085|6085|6086|6084|6088|6086|6085|6083|1810
1676549400000|2023-02-16 12:10:00|6085|6083|6082|6080|6088|6087|6082|6079|1023
1676549700000|2023-02-16 12:15:00|6081|6079|6080|6077|6081|6080|6074|6072|2151
1676550000000|2023-02-16 12:20:00|6079|6078|6080|6078|6081|6079|6076|6074|1325
1676550300000|2023-02-16 12:25:00|6079|6079|6071|6069|6080|6079|6070|6068|2011
1676550600000|2023-02-16 12:30:00|6072|6068|6076|6074|6078|6076|6070|6067|1989
1676550900000|2023-02-16 12:35:00|6075|6076|6083|6081|6084|6082|6075|6074|1525
1676551200000|2023-02-16 12:40:00|6082|6080|6086|6083|6086|6084|6082|6080|723
1676551500000|2023-02-16 12:45:00|6085|6084|6088|6086|6094|6092|6085|6084|1024
1676551800000|2023-02-16 12:50:00|6087|6085|6092|6090|6092|6090|6083|6081|1281
1676552100000|2023-02-16 12:55:00|6091|6089|6099|6097|6099|6097|6090|6088|1634
1676552400000|2023-02-16 13:00:00|6098|6096|6108|6106|6110|6109|6096|6093|1107
1676552700000|2023-02-16 13:05:00|6109|6108|6109|6107|6113|6111|6105|6103|1898
1676553000000|2023-02-16 13:10:00|6110|6108|6109|6107|6112|6110|6107|6105|1394
1676553300000|2023-02-16 13:15:00|6110|6106|6105|6102|6112|6110|6104|6102|1712
1676553600000|2023-02-16 13:20:00|6104|6100|6092|6089|6104|6100|6091|6089|2663
1676553900000|2023-02-16 13:25:00|6091|6088|6106|6091|6106|6094|6088|6085|1946
1676554200000|2023-02-16 13:30:00|6085|6077|6083|6080|6100|6096|6075|6072|3268
1676554500000|2023-02-16 13:35:00|6084|6081|6088|6084|6091|6088|6080|6078|1540
1676554800000|2023-02-16 13:40:00|6091|6085|6084|6081|6093|6090|6082|6079|1286
1676555100000|2023-02-16 13:45:00|6083|6080|6064|6062|6085|6082|6064|6061|2206
1676555400000|2023-02-16 13:50:00|6065|6064|6067|6064|6077|6075|6064|6062|3418
1676555700000|2023-02-16 13:55:00|6066|6063|6073|6071|6074|6072|6064|6062|1244
1676556000000|2023-02-16 14:00:00|6071|6069|6074|6071|6074|6072|6064|6062|1877
1676556300000|2023-02-16 14:05:00|6076|6072|6073|6070|6080|6078|6068|6066|2984
1676556600000|2023-02-16 14:10:00|6072|6071|6070|6068|6075|6073|6070|6068|2627
1676556900000|2023-02-16 14:15:00|6069|6067|6075|6074|6077|6076|6068|6066|3317
1676557200000|2023-02-16 14:20:00|6074|6073|6077|6076|6077|6076|6069|6068|1713
1676557500000|2023-02-16 14:25:00|6078|6075|6094|6091|6094|6091|6075|6073|4718
1676557800000|2023-02-16 14:30:00|6098|6096|6084|6082|6109|6107|6082|6079|12426
1676558100000|2023-02-16 14:35:00|6083|6080|6094|6091|6095|6093|6077|6075|8757
1676558400000|2023-02-16 14:40:00|6093|6092|6094|6093|6097|6095|6080|6078|2640
1676558700000|2023-02-16 14:45:00|6096|6092|6103|6100|6109|6106|6093|6091|9086
1676559000000|2023-02-16 14:50:00|6102|6099|6096|6094|6104|6102|6093|6091|9350
1676559300000|2023-02-16 14:55:00|6095|6093|6103|6101|6104|6102|6095|6092|3141
1676559600000|2023-02-16 15:00:00|6101|6099|6097|6095|6107|6105|6093|6091|6152
1676559900000|2023-02-16 15:05:00|6098|6096|6113|6112|6114|6112|6097|6094|3543
1676560200000|2023-02-16 15:10:00|6114|6111|6121|6119|6126|6124|6110|6108|6552
1676560500000|2023-02-16 15:15:00|6122|6120|6133|6132|6137|6134|6118|6116|3127
1676560800000|2023-02-16 15:20:00|6134|6133|6134|6133|6144|6142|6133|6132|4860
1676561100000|2023-02-16 15:25:00|6136|6134|6144|6142|6144|6142|6134|6132|7481
1676561400000|2023-02-16 15:30:00|6143|6141|6143|6142|6152|6151|6143|6141|4285
1676561700000|2023-02-16 15:35:00|6144|6141|6149|6147|6154|6152|6141|6139|5838
1676562000000|2023-02-16 15:40:00|6148|6146|6143|6142|6148|6146|6139|6137|7285
1676562300000|2023-02-16 15:45:00|6144|6141|6149|6148|6150|6149|6137|6136|5170
1676562600000|2023-02-16 15:50:00|6150|6149|6149|6148|6155|6153|6144|6142|5218
1676562900000|2023-02-16 15:55:00|6148|6147|6145|6144|6151|6150|6144|6142|3701
1676563200000|2023-02-16 16:00:00|6144|6143|6148|6146|6150|6149|6143|6141|4423
1676563500000|2023-02-16 16:05:00|6147|6145|6144|6143|6149|6148|6141|6139|4892
1676563800000|2023-02-16 16:10:00|6146|6144|6152|6149|6153|6150|6144|6141|2554
1676564100000|2023-02-16 16:15:00|6151|6150|6152|6150|6153|6151|6149|6146|2221
1676564400000|2023-02-16 16:20:00|6151|6149|6158|6156|6160|6157|6151|6149|2114
1676564700000|2023-02-16 16:25:00|6159|6157|6155|6152|6161|6158|6152|6150|2085
1676620800000|2023-02-17 08:00:00|6120|6115|6107|6105|6129|6122|6104|6100|4688
1676621100000|2023-02-17 08:05:00|6111|6107|6124|6121|6133|6131|6100|6098|5095
1676621400000|2023-02-17 08:10:00|6122|6118|6123|6121|6140|6137|6117|6115|5215
1676621700000|2023-02-17 08:15:00|6122|6119|6135|6132|6137|6134|6120|6117|3785
1676622000000|2023-02-17 08:20:00|6134|6131|6133|6131|6137|6135|6127|6125|4026
1676622300000|2023-02-17 08:25:00|6131|6129|6130|6128|6140|6138|6130|6128|5213
1676622600000|2023-02-17 08:30:00|6131|6129|6124|6121|6135|6133|6119|6117|5141
1676622900000|2023-02-17 08:35:00|6126|6122|6107|6104|6130|6128|6102|6100|2826
1676623200000|2023-02-17 08:40:00|6106|6106|6105|6103|6109|6107|6100|6097|2493
1676623500000|2023-02-17 08:45:00|6103|6102|6106|6105|6108|6106|6103|6101|1771
1676623800000|2023-02-17 08:50:00|6107|6104|6107|6105|6109|6107|6103|6101|4152
1676624100000|2023-02-17 08:55:00|6106|6106|6110|6107|6118|6115|6104|6103|5764
1676624400000|2023-02-17 09:00:00|6109|6108|6088|6085|6109|6108|6079|6077|3970
1676624700000|2023-02-17 09:05:00|6086|6084|6092|6090|6092|6090|6085|6083|2148
1676625000000|2023-02-17 09:10:00|6093|6091|6098|6096|6098|6096|6090|6088|2493
1676625300000|2023-02-17 09:15:00|6097|6095|6090|6089|6098|6096|6090|6088|1697
1676625600000|2023-02-17 09:20:00|6092|6088|6090|6088|6095|6093|6090|6087|3782
1676625900000|2023-02-17 09:25:00|6088|6085|6088|6086|6095|6093|6086|6084|3731
1676626200000|2023-02-17 09:30:00|6089|6087|6099|6097|6100|6098|6089|6086|4355
1676626500000|2023-02-17 09:35:00|6098|6098|6101|6099|6102|6100|6093|6090|1746
1676626800000|2023-02-17 09:40:00|6102|6100|6110|6108|6111|6109|6101|6098|1169
1676627100000|2023-02-17 09:45:00|6109|6107|6108|6105|6115|6113|6108|6105|658
1676627400000|2023-02-17 09:50:00|6107|6106|6103|6101|6108|6106|6103|6100|1426
1676627700000|2023-02-17 09:55:00|6102|6100|6102|6100|6104|6102|6098|6096|793
1676628000000|2023-02-17 10:00:00|6103|6101|6109|6107|6113|6111|6103|6101|1431
1676628300000|2023-02-17 10:05:00|6106|6106|6105|6104|6107|6106|6102|6100|1741
1676628900000|2023-02-17 10:15:00|6112|6109|6122|6121|6126|6123|6107|6105|5949
1676629200000|2023-02-17 10:20:00|6121|6120|6114|6111|6123|6121|6114|6111|1801
1676629500000|2023-02-17 10:25:00|6113|6113|6119|6117|6121|6119|6113|6113|1479
1676629800000|2023-02-17 10:30:00|6118|6116|6115|6113|6118|6116|6110|6108|1960
1676630100000|2023-02-17 10:35:00|6114|6112|6106|6103|6114|6112|6104|6101|1499
1676630400000|2023-02-17 10:40:00|6107|6104|6108|6106|6109|6107|6105|6102|1454
1676630700000|2023-02-17 10:45:00|6107|6105|6109|6107|6109|6107|6104|6102|1370
1676631000000|2023-02-17 10:50:00|6110|6108|6113|6111|6118|6116|6110|6108|3027
1676631300000|2023-02-17 10:55:00|6112|6110|6109|6107|6112|6110|6105|6103|3428
1676631600000|2023-02-17 11:00:00|6108|6106|6102|6101|6110|6108|6096|6094|1441
1676631900000|2023-02-17 11:05:00|6101|6100|6098|6096|6103|6101|6088|6085|1177
1676632200000|2023-02-17 11:10:00|6097|6094|6096|6094|6099|6097|6094|6092|2835
1676632500000|2023-02-17 11:15:00|6095|6093|6091|6088|6102|6099|6091|6088|1703
1676632800000|2023-02-17 11:20:00|6090|6089|6095|6093|6097|6094|6090|6088|1950
1676633100000|2023-02-17 11:25:00|6096|6094|6093|6091|6098|6095|6093|6091|795
1676633400000|2023-02-17 11:30:00|6092|6089|6093|6091|6097|6095|6089|6087|1053
1676633700000|2023-02-17 11:35:00|6092|6090|6096|6095|6096|6095|6086|6084|886
1676634000000|2023-02-17 11:40:00|6097|6094|6096|6094|6100|6098|6096|6094|1200
1676634300000|2023-02-17 11:45:00|6097|6093|6105|6103|6105|6103|6097|6093|591
1676634600000|2023-02-17 11:50:00|6104|6102|6102|6100|6106|6104|6100|6098|1212
1676634900000|2023-02-17 11:55:00|6103|6099|6106|6103|6106|6104|6100|6098|1044
1676635200000|2023-02-17 12:00:00|6105|6102|6109|6106|6110|6108|6101|6100|555
1676635500000|2023-02-17 12:05:00|6108|6105|6107|6105|6109|6107|6104|6102|582
1676635800000|2023-02-17 12:10:00|6106|6104|6107|6105|6108|6106|6105|6103|885
1676636100000|2023-02-17 12:15:00|6106|6106|6107|6106|6109|6107|6105|6104|992
1676636400000|2023-02-17 12:20:00|6106|6104|6106|6104|6109|6108|6106|6104|1690
1676636700000|2023-02-17 12:25:00|6107|6105|6108|6106|6112|6111|6107|6105|1715
1676637000000|2023-02-17 12:30:00|6109|6107|6110|6108|6112|6109|6107|6105|1294
1676637300000|2023-02-17 12:35:00|6109|6107|6117|6116|6118|6117|6109|6107|1483
1676637600000|2023-02-17 12:40:00|6118|6117|6127|6125|6128|6126|6118|6116|2320
1676637900000|2023-02-17 12:45:00|6126|6124|6126|6125|6128|6127|6126|6124|1810
1676638200000|2023-02-17 12:50:00|6127|6126|6116|6114|6129|6127|6116|6114|1567
1676638500000|2023-02-17 12:55:00|6115|6113|6111|6109|6119|6117|6111|6109|1245
1676638800000|2023-02-17 13:00:00|6112|6110|6108|6106|6114|6113|6105|6102|891
1676639100000|2023-02-17 13:05:00|6107|6105|6108|6106|6110|6109|6107|6105|1058
1676639400000|2023-02-17 13:10:00|6107|6105|6112|6110|6115|6113|6106|6104|1647
1676639700000|2023-02-17 13:15:00|6113|6111|6110|6108|6114|6112|6110|6108|882
1676640000000|2023-02-17 13:20:00|6111|6109|6103|6101|6111|6110|6100|6098|1651
1676640300000|2023-02-17 13:25:00|6101|6100|6093|6090|6104|6102|6093|6090|1568
1676640600000|2023-02-17 13:30:00|6092|6091|6101|6099|6102|6099|6091|6089|1463
1676640900000|2023-02-17 13:35:00|6100|6098|6098|6096|6101|6100|6097|6095|1803
1676641200000|2023-02-17 13:40:00|6097|6097|6103|6101|6103|6101|6090|6087|4766
1676641500000|2023-02-17 13:45:00|6104|6102|6101|6098|6112|6109|6100|6097|1484
1676641800000|2023-02-17 13:50:00|6100|6099|6094|6092|6101|6099|6093|6091|656
1676642100000|2023-02-17 13:55:00|6095|6093|6102|6100|6106|6104|6094|6092|1565
1676642400000|2023-02-17 14:00:00|6103|6099|6100|6097|6105|6103|6096|6095|1521
1676642700000|2023-02-17 14:05:00|6099|6096|6100|6098|6104|6102|6097|6096|868
1676643000000|2023-02-17 14:10:00|6099|6097|6097|6096|6101|6099|6097|6096|800
1676643300000|2023-02-17 14:15:00|6098|6097|6103|6101|6103|6101|6097|6096|1663
1676643600000|2023-02-17 14:20:00|6102|6102|6101|6099|6103|6102|6099|6097|1721
1676643900000|2023-02-17 14:25:00|6102|6100|6099|6097|6104|6102|6099|6097|1723
1676644200000|2023-02-17 14:30:00|6098|6095|6096|6095|6106|6104|6095|6093|7710
1676644500000|2023-02-17 14:35:00|6097|6094|6085|6083|6097|6095|6077|6076|9920
1676644800000|2023-02-17 14:40:00|6084|6084|6090|6088|6096|6094|6082|6080|3919
1676645100000|2023-02-17 14:45:00|6089|6087|6098|6096|6099|6097|6089|6087|5464
1676645400000|2023-02-17 14:50:00|6099|6097|6089|6088|6099|6098|6087|6084|3928
1676645700000|2023-02-17 14:55:00|6090|6089|6095|6093|6095|6093|6087|6086|1950
1676646000000|2023-02-17 15:00:00|6096|6094|6096|6093|6099|6096|6090|6088|5745
1676646300000|2023-02-17 15:05:00|6097|6094|6093|6091|6099|6097|6090|6088|2781
1676646600000|2023-02-17 15:10:00|6092|6090|6094|6093|6098|6097|6089|6087|1210
1676646900000|2023-02-17 15:15:00|6095|6094|6099|6097|6102|6100|6090|6088|4267
1676647200000|2023-02-17 15:20:00|6098|6098|6104|6102|6107|6105|6096|6094|3091
1676647500000|2023-02-17 15:25:00|6105|6103|6097|6096|6105|6104|6096|6094|2490
1676647800000|2023-02-17 15:30:00|6098|6095|6105|6103|6110|6109|6096|6095|3851
1676648100000|2023-02-17 15:35:00|6106|6104|6103|6101|6110|6108|6099|6097|3163
1676648400000|2023-02-17 15:40:00|6105|6103|6093|6091|6106|6104|6092|6091|2250
1676648700000|2023-02-17 15:45:00|6092|6092|6093|6092|6097|6096|6092|6091|1878
1676649000000|2023-02-17 15:50:00|6092|6091|6089|6087|6093|6091|6085|6083|2525
1676649300000|2023-02-17 15:55:00|6091|6086|6085|6083|6091|6089|6083|6081|1807
1676649600000|2023-02-17 16:00:00|6086|6084|6095|6093|6095|6093|6086|6084|2755
1676649900000|2023-02-17 16:05:00|6096|6094|6095|6093|6098|6096|6094|6093|3051
1676650200000|2023-02-17 16:10:00|6094|6094|6093|6092|6097|6095|6092|6090|2093
1676650500000|2023-02-17 16:15:00|6095|6093|6092|6090|6095|6094|6090|6089|3559
1676650800000|2023-02-17 16:20:00|6091|6089|6088|6086|6091|6090|6085|6084|2428
1676651100000|2023-02-17 16:25:00|6087|6085|6091|6090|6092|6090|6084|6082|6822
1676880000000|2023-02-20 08:00:00|6121|6114|6167|6163|6169|6164|6120|6114|11841
1676880300000|2023-02-20 08:05:00|6169|6164|6149|6147|6177|6172|6149|6146|6899
1676880600000|2023-02-20 08:10:00|6148|6144|6149|6146|6156|6152|6140|6136|7316
1676880900000|2023-02-20 08:15:00|6150|6147|6147|6146|6155|6152|6145|6143|4181
1676881200000|2023-02-20 08:20:00|6148|6145|6143|6140|6149|6147|6137|6134|2564
1676881500000|2023-02-20 08:25:00|6141|6139|6162|6160|6163|6160|6138|6136|2438
1676881800000|2023-02-20 08:30:00|6163|6161|6170|6168|6170|6168|6163|6161|4862
1676882100000|2023-02-20 08:35:00|6171|6167|6181|6179|6181|6179|6167|6166|1841
1676882400000|2023-02-20 08:40:00|6180|6178|6175|6173|6180|6178|6174|6171|2236
1676882700000|2023-02-20 08:45:00|6173|6174|6168|6166|6177|6175|6167|6165|3476
1676883000000|2023-02-20 08:50:00|6169|6167|6175|6172|6175|6173|6162|6159|4375
1676883300000|2023-02-20 08:55:00|6174|6173|6176|6174|6185|6182|6174|6171|1469
1676883600000|2023-02-20 09:00:00|6175|6176|6179|6177|6183|6180|6175|6174|1514
1676883900000|2023-02-20 09:05:00|6178|6176|6185|6183|6186|6183|6177|6175|1326
1676884200000|2023-02-20 09:10:00|6184|6182|6187|6185|6197|6194|6182|6180|2848
1676884500000|2023-02-20 09:15:00|6189|6187|6191|6188|6191|6188|6184|6182|3228
1676884800000|2023-02-20 09:20:00|6190|6187|6199|6198|6200|6198|6188|6186|3251
1676885100000|2023-02-20 09:25:00|6198|6197|6191|6190|6199|6197|6188|6186|2747
1676885400000|2023-02-20 09:30:00|6189|6187|6183|6181|6189|6187|6183|6181|1186
1676885700000|2023-02-20 09:35:00|6184|6182|6179|6177|6185|6184|6178|6177|1663
1676886000000|2023-02-20 09:40:00|6180|6178|6177|6174|6181|6179|6175|6172|7078
1676886300000|2023-02-20 09:45:00|6179|6175|6162|6160|6180|6178|6161|6159|2550
1676886600000|2023-02-20 09:50:00|6161|6161|6170|6167|6172|6170|6161|6159|1765
1676886900000|2023-02-20 09:55:00|6167|6166|6170|6167|6171|6169|6165|6164|1698
1676887200000|2023-02-20 10:00:00|6169|6168|6171|6170|6173|6171|6168|6166|705
1676887500000|2023-02-20 10:05:00|6172|6169|6171|6169|6174|6173|6170|6168|1472
1676887800000|2023-02-20 10:10:00|6172|6170|6178|6176|6182|6180|6172|6170|1495
1676888100000|2023-02-20 10:15:00|6177|6177|6174|6173|6179|6177|6173|6171|2182
1676888400000|2023-02-20 10:20:00|6175|6174|6175|6172|6177|6175|6173|6171|4733
1676888700000|2023-02-20 10:25:00|6176|6173|6171|6168|6176|6173|6170|6168|1116
1676889000000|2023-02-20 10:30:00|6172|6169|6172|6171|6173|6172|6170|6168|1992
1676889300000|2023-02-20 10:35:00|6173|6170|6167|6165|6173|6172|6166|6164|2364
1676889600000|2023-02-20 10:40:00|6168|6166|6175|6173|6175|6173|6167|6165|3324
1676889900000|2023-02-20 10:45:00|6174|6174|6171|6169|6175|6174|6169|6167|1424
1676890200000|2023-02-20 10:50:00|6172|6170|6169|6167|6173|6171|6166|6164|2212
1676890500000|2023-02-20 10:55:00|6168|6166|6168|6166|6173|6171|6167|6164|2056
1676890800000|2023-02-20 11:00:00|6175|6167|6173|6171|6176|6175|6172|6167|2780
1676891100000|2023-02-20 11:05:00|6172|6170|6164|6162|6172|6170|6164|6162|2643
1676891400000|2023-02-20 11:10:00|6165|6163|6168|6167|6168|6167|6163|6160|2058
1676891700000|2023-02-20 11:15:00|6170|6168|6165|6163|6171|6169|6164|6162|1261
1676892000000|2023-02-20 11:20:00|6164|6162|6164|6162|6164|6163|6159|6157|4348
1676892300000|2023-02-20 11:25:00|6163|6163|6165|6162|6165|6163|6161|6160|2115
1676892600000|2023-02-20 11:30:00|6163|6163|6164|6163|6166|6165|6162|6161|2074
1676892900000|2023-02-20 11:35:00|6165|6164|6171|6170|6171|6170|6164|6164|1488
1676893200000|2023-02-20 11:40:00|6172|6171|6172|6170|6175|6174|6170|6168|2568
1676893500000|2023-02-20 11:45:00|6173|6171|6175|6173|6176|6175|6173|6171|2393
1676893800000|2023-02-20 11:50:00|6174|6172|6182|6180|6182|6181|6173|6170|8781
1676894100000|2023-02-20 11:55:00|6183|6179|6191|6189|6193|6191|6183|6179|75435
1676894400000|2023-02-20 12:00:00|6192|6190|6184|6183|6192|6191|6184|6183|841
1676894700000|2023-02-20 12:05:00|6186|6184|6189|6187|6189|6187|6178|6176|2358
1676895000000|2023-02-20 12:10:00|6188|6188|6180|6177|6190|6188|6179|6177|1267
1676895300000|2023-02-20 12:15:00|6179|6178|6178|6177|6181|6180|6177|6176|2311
1676895600000|2023-02-20 12:20:00|6180|6176|6184|6182|6186|6184|6180|6176|1921
1676895900000|2023-02-20 12:25:00|6186|6183|6189|6187|6189|6188|6186|6183|1445
1676896200000|2023-02-20 12:30:00|6190|6188|6188|6186|6190|6189|6187|6185|1752
1676896500000|2023-02-20 12:35:00|6190|6187|6193|6191|6193|6191|6188|6186|1082
1676896800000|2023-02-20 12:40:00|6192|6190|6199|6198|6200|6198|6190|6189|3001
1676897100000|2023-02-20 12:45:00|6200|6199|6222|6220|6222|6221|6200|6199|7548
1676897400000|2023-02-20 12:50:00|6223|6221|6227|6225|6236|6234|6220|6217|6950
1676897700000|2023-02-20 12:55:00|6226|6223|6215|6213|6226|6224|6214|6211|944
1676898000000|2023-02-20 13:00:00|6216|6214|6225|6223|6227|6225|6216|6214|3408
1676898300000|2023-02-20 13:05:00|6223|6220|6225|6223|6230|6228|6222|6220|2933
1676898600000|2023-02-20 13:10:00|6224|6224|6237|6236|6237|6236|6223|6220|1966
1676898900000|2023-02-20 13:15:00|6238|6235|6239|6238|6239|6238|6234|6232|2370
1676899200000|2023-02-20 13:20:00|6240|6239|6238|6236|6242|6240|6237|6235|2433
1676899500000|2023-02-20 13:25:00|6239|6237|6240|6239|6242|6240|6235|6233|2403
1676899800000|2023-02-20 13:30:00|6241|6238|6245|6243|6247|6245|6241|6237|1763
1676900100000|2023-02-20 13:35:00|6247|6244|6242|6240|6247|6245|6240|6238|1310
1676900400000|2023-02-20 13:40:00|6241|6241|6245|6243|6246|6245|6239|6236|2325
1676900700000|2023-02-20 13:45:00|6243|6241|6241|6239|6245|6242|6240|6238|2092
1676901000000|2023-02-20 13:50:00|6240|6238|6247|6245|6247|6245|6239|6237|1705
1676901300000|2023-02-20 13:55:00|6246|6244|6249|6248|6253|6252|6243|6241|3581
1676901600000|2023-02-20 14:00:00|6248|6247|6251|6250|6251|6250|6248|6246|3897
1676901900000|2023-02-20 14:05:00|6252|6249|6261|6259|6261|6259|6250|6248|3722
1676902200000|2023-02-20 14:10:00|6262|6260|6272|6271|6273|6271|6258|6256|2395
1676902500000|2023-02-20 14:15:00|6271|6270|6265|6263|6272|6271|6265|6263|2212
1676902800000|2023-02-20 14:20:00|6264|6261|6277|6276|6278|6276|6262|6261|4688
1676903100000|2023-02-20 14:25:00|6278|6277|6287|6285|6287|6285|6278|6276|6398
1676903400000|2023-02-20 14:30:00|6288|6287|6286|6284|6291|6290|6276|6273|5569
1676903700000|2023-02-20 14:35:00|6285|6282|6287|6286|6295|6293|6284|6282|3403
1676904000000|2023-02-20 14:40:00|6290|6285|6273|6271|6290|6288|6272|6270|3718
1676904300000|2023-02-20 14:45:00|6275|6273|6301|6299|6301|6300|6275|6273|6286
1676904600000|2023-02-20 14:50:00|6302|6300|6308|6307|6308|6307|6301|6299|5117
1676904900000|2023-02-20 14:55:00|6307|6306|6304|6302|6308|6307|6303|6301|8610
1676905200000|2023-02-20 15:00:00|6305|6303|6301|6299|6307|6306|6298|6296|3591
1676905500000|2023-02-20 15:05:00|6300|6300|6301|6299|6301|6300|6298|6296|6067
1676905800000|2023-02-20 15:10:00|6302|6300|6296|6294|6302|6300|6293|6291|4182
1676906100000|2023-02-20 15:15:00|6295|6295|6290|6289|6297|6295|6288|6287|2823
1676906400000|2023-02-20 15:20:00|6291|6290|6295|6294|6296|6294|6287|6285|2192
1676906700000|2023-02-20 15:25:00|6296|6293|6301|6299|6301|6299|6294|6292|4565
1676907000000|2023-02-20 15:30:00|6299|6297|6296|6295|6299|6298|6292|6290|5305
1676907300000|2023-02-20 15:35:00|6295|6293|6290|6288|6296|6294|6288|6286|1626
1676907600000|2023-02-20 15:40:00|6289|6289|6296|6294|6296|6295|6287|6285|4237
1676907900000|2023-02-20 15:45:00|6295|6293|6294|6292|6300|6298|6291|6290|3730
1676908200000|2023-02-20 15:50:00|6296|6293|6293|6291|6297|6296|6291|6290|2390
1676908500000|2023-02-20 15:55:00|6294|6292|6297|6296|6298|6297|6294|6292|4414
1676908800000|2023-02-20 16:00:00|6296|6295|6301|6300|6301|6300|6295|6293|3569
1676909100000|2023-02-20 16:05:00|6302|6301|6298|6296|6302|6301|6296|6295|5804
1676909400000|2023-02-20 16:10:00|6297|6297|6299|6297|6299|6298|6296|6294|13499
1676909700000|2023-02-20 16:15:00|6300|6298|6301|6300|6302|6301|6300|6297|6434
1676910000000|2023-02-20 16:20:00|6302|6301|6298|6297|6304|6303|6297|6296|4025
1676910300000|2023-02-20 16:25:00|6297|6296|6286|6285|6299|6298|6286|6285|4067
1676966400000|2023-02-21 08:00:00|6271|6263|6246|6243|6281|6277|6240|6236|8312
1676966700000|2023-02-21 08:05:00|6247|6244|6246|6243|6263|6259|6236|6234|6349
1676967000000|2023-02-21 08:10:00|6248|6246|6244|6242|6248|6246|6237|6233|6797
1676967300000|2023-02-21 08:15:00|6243|6240|6231|6228|6243|6240|6216|6213|23231
1676967600000|2023-02-21 08:20:00|6230|6225|6230|6227|6231|6228|6224|6222|1887
1676967900000|2023-02-21 08:25:00|6231|6228|6237|6234|6242|6241|6231|6228|4151
1676968200000|2023-02-21 08:30:00|6236|6233|6233|6230|6239|6236|6222|6219|7188
1676968500000|2023-02-21 08:35:00|6236|6231|6222|6220|6237|6235|6220|6218|3417
1676968800000|2023-02-21 08:40:00|6221|6218|6211|6209|6221|6218|6210|6207|2857
1676969100000|2023-02-21 08:45:00|6210|6207|6189|6187|6210|6207|6187|6185|4414
1676969400000|2023-02-21 08:50:00|6193|6190|6192|6190|6193|6191|6182|6180|4359
1676969700000|2023-02-21 08:55:00|6191|6189|6191|6190|6201|6199|6190|6187|3315
1676970000000|2023-02-21 09:00:00|6193|6188|6194|6192|6200|6198|6191|6188|6213
1676970300000|2023-02-21 09:05:00|6195|6193|6195|6193|6197|6195|6189|6188|5506
1676970600000|2023-02-21 09:10:00|6194|6192|6198|6196|6199|6198|6193|6191|1677
1676970900000|2023-02-21 09:15:00|6199|6197|6205|6203|6208|6206|6197|6195|3816
1676971200000|2023-02-21 09:20:00|6204|6204|6202|6200|6205|6204|6198|6197|3440
1676971500000|2023-02-21 09:25:00|6204|6201|6215|6212|6219|6216|6204|6201|4906
1676971800000|2023-02-21 09:30:00|6214|6213|6234|6232|6234|6233|6214|6212|5647
1676972100000|2023-02-21 09:35:00|6236|6233|6233|6231|6240|6239|6231|6229|6458
1676972400000|2023-02-21 09:40:00|6231|6232|6231|6229|6233|6232|6220|6217|3552
1676972700000|2023-02-21 09:45:00|6230|6228|6217|6216|6230|6228|6212|6209|3341
1676973000000|2023-02-21 09:50:00|6216|6215|6220|6217|6220|6218|6210|6208|4409
1676973300000|2023-02-21 09:55:00|6219|6218|6211|6209|6220|6218|6211|6208|2931
1676973600000|2023-02-21 10:00:00|6212|6210|6211|6210|6216|6214|6211|6210|4415
1676973900000|2023-02-21 10:05:00|6212|6211|6215|6213|6221|6219|6212|6210|1806
1676974200000|2023-02-21 10:10:00|6216|6214|6212|6210|6219|6217|6212|6210|3530
1676974500000|2023-02-21 10:15:00|6211|6209|6212|6210|6217|6215|6211|6209|2567
1676974800000|2023-02-21 10:20:00|6213|6211|6211|6210|6213|6212|6211|6208|3159
1676975100000|2023-02-21 10:25:00|6212|6211|6217|6215|6217|6215|6211|6209|2745
1676975400000|2023-02-21 10:30:00|6216|6214|6219|6217|6219|6217|6212|6210|2967
1676975700000|2023-02-21 10:35:00|6218|6216|6221|6220|6221|6220|6214|6213|5531
1676976000000|2023-02-21 10:40:00|6222|6219|6221|6218|6224|6222|6219|6218|2008
1676976300000|2023-02-21 10:45:00|6220|6219|6211|6209|6221|6219|6211|6209|2069
1676976600000|2023-02-21 10:50:00|6212|6211|6202|6200|6215|6213|6201|6200|7532
1676976900000|2023-02-21 10:55:00|6204|6201|6205|6203|6210|6208|6201|6200|2415
1676977200000|2023-02-21 11:00:00|6204|6202|6206|6204|6206|6205|6201|6200|1248
1676977500000|2023-02-21 11:05:00|6205|6203|6198|6196|6206|6204|6197|6196|1458
1676977800000|2023-02-21 11:10:00|6197|6195|6200|6199|6209|6207|6194|6192|2032
1676978100000|2023-02-21 11:15:00|6203|6201|6206|6205|6212|6210|6203|6201|3132
1676978400000|2023-02-21 11:20:00|6207|6207|6210|6208|6210|6208|6200|6199|1584
1676978700000|2023-02-21 11:25:00|6211|6209|6214|6212|6221|6220|6211|6209|1758
1676979000000|2023-02-21 11:30:00|6216|6213|6219|6217|6222|6220|6216|6212|2771
1676979300000|2023-02-21 11:35:00|6218|6216|6221|6219|6221|6219|6217|6216|823
1676979600000|2023-02-21 11:40:00|6220|6218|6221|6218|6221|6220|6217|6216|2023
1676979900000|2023-02-21 11:45:00|6222|6219|6220|6218|6225|6223|6220|6218|735
1676980200000|2023-02-21 11:50:00|6219|6217|6215|6214|6224|6223|6215|6214|2687
1676980500000|2023-02-21 11:55:00|6218|6216|6224|6222|6224|6223|6218|6216|1687
1676980800000|2023-02-21 12:00:00|6222|6221|6221|6219|6224|6222|6219|6217|2146
1676981100000|2023-02-21 12:05:00|6222|6220|6220|6219|6223|6221|6216|6214|1731
1676981400000|2023-02-21 12:10:00|6219|6218|6213|6212|6220|6218|6213|6211|1531
1676981700000|2023-02-21 12:15:00|6212|6211|6210|6208|6217|6215|6209|6207|2147
1676982000000|2023-02-21 12:20:00|6209|6207|6206|6205|6214|6212|6206|6204|1487
1676982300000|2023-02-21 12:25:00|6207|6206|6211|6210|6211|6210|6205|6204|3175
1676982600000|2023-02-21 12:30:00|6212|6211|6221|6219|6223|6221|6212|6211|1722
1676982900000|2023-02-21 12:35:00|6220|6216|6219|6217|6221|6217|6214|6211|2489
1676983200000|2023-02-21 12:40:00|6218|6215|6213|6211|6218|6216|6212|6209|3618
1676983500000|2023-02-21 12:45:00|6210|6207|6210|6208|6213|6211|6209|6207|1903
1676983800000|2023-02-21 12:50:00|6209|6206|6206|6204|6210|6208|6204|6202|1161
1676984100000|2023-02-21 12:55:00|6207|6205|6209|6207|6210|6208|6203|6201|1116
1676984400000|2023-02-21 13:00:00|6208|6206|6205|6203|6208|6207|6201|6199|1718
1676984700000|2023-02-21 13:05:00|6206|6204|6206|6204|6208|6207|6204|6201|1678
1676985000000|2023-02-21 13:10:00|6207|6205|6197|6195|6207|6205|6197|6195|2258
1676985300000|2023-02-21 13:15:00|6198|6194|6196|6194|6201|6199|6191|6189|2101
1676985600000|2023-02-21 13:20:00|6197|6195|6193|6191|6197|6195|6186|6184|1334
1676985900000|2023-02-21 13:25:00|6192|6190|6186|6184|6192|6190|6179|6177|2508
1676986200000|2023-02-21 13:30:00|6184|6183|6190|6189|6190|6189|6184|6183|945
1676986500000|2023-02-21 13:35:00|6191|6190|6201|6200|6203|6200|6191|6188|2917
1676986800000|2023-02-21 13:40:00|6200|6199|6189|6187|6200|6199|6189|6187|3485
1676987100000|2023-02-21 13:45:00|6188|6186|6193|6191|6193|6191|6187|6185|3673
1676987400000|2023-02-21 13:50:00|6192|6190|6198|6197|6199|6197|6189|6187|2713
1676987700000|2023-02-21 13:55:00|6199|6198|6200|6198|6202|6200|6198|6196|2021
1676988000000|2023-02-21 14:00:00|6199|6196|6201|6199|6202|6201|6198|6196|1521
1676988300000|2023-02-21 14:05:00|6202|6200|6220|6218|6220|6218|6202|6199|3162
1676988600000|2023-02-21 14:10:00|6221|6219|6214|6212|6222|6220|6212|6209|3522
1676988900000|2023-02-21 14:15:00|6213|6209|6207|6206|6214|6212|6205|6203|3541
1676989200000|2023-02-21 14:20:00|6206|6205|6195|6194|6208|6206|6195|6194|3681
1676989500000|2023-02-21 14:25:00|6196|6193|6206|6205|6207|6206|6189|6187|5079
1676989800000|2023-02-21 14:30:00|6211|6209|6197|6195|6213|6210|6182|6180|4922
1676990100000|2023-02-21 14:35:00|6198|6196|6224|6222|6224|6222|6195|6193|6679
1676990400000|2023-02-21 14:40:00|6223|6221|6227|6226|6234|6231|6221|6219|9031
1676990700000|2023-02-21 14:45:00|6224|6225|6201|6198|6228|6225|6200|6198|13426
1676991000000|2023-02-21 14:50:00|6203|6199|6208|6205|6213|6210|6190|6188|12179
1676991300000|2023-02-21 14:55:00|6207|6204|6195|6194|6211|6210|6192|6190|8191
1676991600000|2023-02-21 15:00:00|6194|6191|6197|6195|6205|6203|6192|6189|7296
1676991900000|2023-02-21 15:05:00|6196|6192|6192|6190|6203|6200|6186|6183|7643
1676992200000|2023-02-21 15:10:00|6193|6189|6193|6191|6195|6194|6187|6185|3694
1676992500000|2023-02-21 15:15:00|6194|6192|6190|6188|6201|6199|6189|6187|6077
1676992800000|2023-02-21 15:20:00|6189|6189|6178|6177|6195|6193|6177|6176|7019
1676993100000|2023-02-21 15:25:00|6179|6178|6182|6180|6189|6186|6177|6176|6355
1676993400000|2023-02-21 15:30:00|6181|6179|6186|6185|6189|6187|6180|6178|7723
1676993700000|2023-02-21 15:35:00|6187|6184|6198|6197|6198|6197|6184|6183|4369
1676994000000|2023-02-21 15:40:00|6199|6198|6203|6201|6209|6207|6189|6187|5235
1676994300000|2023-02-21 15:45:00|6202|6202|6202|6201|6206|6204|6200|6198|4637
1676994600000|2023-02-21 15:50:00|6201|6200|6210|6208|6211|6209|6201|6200|4929
1676994900000|2023-02-21 15:55:00|6209|6207|6207|6206|6210|6208|6205|6204|3576
1676995200000|2023-02-21 16:00:00|6206|6205|6204|6203|6219|6217|6204|6203|10959
1676995500000|2023-02-21 16:05:00|6203|6202|6213|6212|6219|6217|6202|6201|4995
1676995800000|2023-02-21 16:10:00|6212|6211|6207|6205|6220|6218|6207|6205|4018
1676996100000|2023-02-21 16:15:00|6206|6204|6206|6205|6207|6205|6201|6200|7092
1676996400000|2023-02-21 16:20:00|6205|6204|6207|6206|6209|6208|6202|6201|7247
1676996700000|2023-02-21 16:25:00|6206|6205|6207|6206|6209|6207|6203|6202|7235
1677052800000|2023-02-22 08:00:00|6158|6135|6087|6078|6158|6141|6072|6068|16809
1677053100000|2023-02-22 08:05:00|6086|6079|6100|6097|6108|6104|6082|6075|11931
1677053400000|2023-02-22 08:10:00|6099|6096|6072|6068|6100|6096|6051|6047|13348
1677053700000|2023-02-22 08:15:00|6071|6069|6099|6096|6107|6103|6070|6065|15598
1677054000000|2023-02-22 08:20:00|6101|6097|6095|6091|6125|6121|6088|6084|12450
1677054300000|2023-02-22 08:25:00|6094|6090|6110|6106|6111|6108|6086|6083|12156
1677054600000|2023-02-22 08:30:00|6112|6109|6097|6095|6118|6116|6096|6094|10848
1677054900000|2023-02-22 08:35:00|6096|6093|6083|6080|6098|6095|6077|6075|8935
1677055200000|2023-02-22 08:40:00|6081|6078|6049|6046|6082|6079|6049|6045|12021
1677055500000|2023-02-22 08:45:00|6046|6043|6046|6042|6058|6054|6025|6021|11060
1677055800000|2023-02-22 08:50:00|6056|6052|6050|6047|6064|6059|6045|6042|6977
1677056100000|2023-02-22 08:55:00|6051|6048|6054|6049|6066|6063|6049|6046|5870
1677056400000|2023-02-22 09:00:00|6057|6051|6100|6097|6100|6097|6051|6047|6848
1677056700000|2023-02-22 09:05:00|6099|6098|6085|6083|6100|6098|6080|6077|6069
1677057000000|2023-02-22 09:10:00|6086|6084|6089|6086|6089|6086|6068|6066|2953
1677057300000|2023-02-22 09:15:00|6087|6084|6065|6062|6089|6085|6065|6061|2204
1677057600000|2023-02-22 09:20:00|6066|6064|6049|6047|6071|6068|6049|6047|1594
1677057900000|2023-02-22 09:25:00|6053|6050|6043|6041|6055|6051|6041|6038|7177
1677058200000|2023-02-22 09:30:00|6039|6036|6018|6014|6039|6037|6008|6005|6334
1677058500000|2023-02-22 09:35:00|6016|6015|6023|6020|6023|6020|6005|6002|5808
1677058800000|2023-02-22 09:40:00|6021|6018|6025|6022|6028|6025|6014|6012|8703
1677059100000|2023-02-22 09:45:00|6026|6023|6028|6025|6031|6029|6019|6016|4458
1677059400000|2023-02-22 09:50:00|6027|6026|6030|6028|6038|6035|6027|6025|1633
1677059700000|2023-02-22 09:55:00|6028|6027|6043|6039|6043|6040|6025|6023|4769
1677060000000|2023-02-22 10:00:00|6042|6040|6026|6024|6042|6040|6026|6024|4888
1677060300000|2023-02-22 10:05:00|6025|6025|6020|6017|6032|6029|6018|6016|4883
1677060600000|2023-02-22 10:10:00|6019|6013|6022|6019|6023|6021|6015|6012|3229
1677060900000|2023-02-22 10:15:00|6021|6016|6021|6020|6027|6025|6018|6016|265235
1677061200000|2023-02-22 10:20:00|6023|6021|6015|6013|6023|6021|6009|6007|4919
1677061500000|2023-02-22 10:25:00|6016|6014|6008|6006|6017|6014|6001|6000|3848
1677061800000|2023-02-22 10:30:00|6007|6005|6022|6020|6022|6020|6004|6002|4539
1677062100000|2023-02-22 10:35:00|6021|6019|6016|6013|6023|6020|6010|6007|1875
1677062400000|2023-02-22 10:40:00|6015|6014|6032|6029|6032|6029|6014|6012|2906
1677062700000|2023-02-22 10:45:00|6036|6033|6064|6062|6064|6062|6030|6029|10057
1677063000000|2023-02-22 10:50:00|6063|6060|6036|6033|6063|6060|6035|6032|4049
1677063300000|2023-02-22 10:55:00|6035|6032|6038|6035|6039|6036|6029|6027|1188
1677063600000|2023-02-22 11:00:00|6037|6032|6045|6043|6046|6044|6031|6029|2511
1677063900000|2023-02-22 11:05:00|6044|6041|6044|6042|6047|6044|6043|6040|3475
1677064200000|2023-02-22 11:10:00|6043|6043|6047|6045|6050|6047|6041|6039|3902
1677064500000|2023-02-22 11:15:00|6048|6046|6048|6045|6050|6048|6043|6042|5326
1677064800000|2023-02-22 11:20:00|6047|6047|6042|6040|6051|6048|6038|6036|1307
1677065100000|2023-02-22 11:25:00|6041|6038|6036|6033|6042|6040|6035|6033|4717
1677065400000|2023-02-22 11:30:00|6035|6032|6031|6029|6036|6034|6030|6029|3121
1677065700000|2023-02-22 11:35:00|6030|6028|6022|6020|6031|6029|6021|6019|2888
1677066000000|2023-02-22 11:40:00|6021|6019|6025|6023|6026|6023|6019|6017|1671
1677066300000|2023-02-22 11:45:00|6024|6022|6016|6014|6029|6026|6015|6014|2610
1677066600000|2023-02-22 11:50:00|6018|6016|6022|6020|6025|6023|6018|6016|1798
1677066900000|2023-02-22 11:55:00|6021|6019|6036|6033|6036|6033|6021|6019|1530
1677067200000|2023-02-22 12:00:00|6037|6035|6038|6037|6044|6041|6034|6032|2276
1677067500000|2023-02-22 12:05:00|6039|6036|6039|6036|6049|6046|6038|6035|2350
1677067800000|2023-02-22 12:10:00|6038|6035|6041|6039|6042|6040|6034|6032|3450
1677068100000|2023-02-22 12:15:00|6040|6038|6030|6028|6043|6041|6028|6025|3204
1677068400000|2023-02-22 12:20:00|6032|6029|6028|6027|6036|6034|6028|6027|1677
1677068700000|2023-02-22 12:25:00|6027|6025|6035|6033|6039|6038|6027|6025|2857
1677069000000|2023-02-22 12:30:00|6036|6036|6048|6046|6048|6046|6034|6036|1839
1677069300000|2023-02-22 12:35:00|6047|6045|6045|6044|6051|6048|6043|6041|1127
1677069600000|2023-02-22 12:40:00|6046|6045|6043|6041|6048|6045|6042|6040|1649
1677069900000|2023-02-22 12:45:00|6042|6040|6045|6043|6047|6046|6041|6039|1879
1677070200000|2023-02-22 12:50:00|6044|6042|6031|6029|6044|6042|6030|6028|1791
1677070500000|2023-02-22 12:55:00|6032|6026|6029|6027|6035|6033|6027|6025|4539
1677070800000|2023-02-22 13:00:00|6030|6028|6019|6017|6030|6028|6018|6017|4687
1677071100000|2023-02-22 13:05:00|6018|6016|6006|6003|6018|6016|6005|6003|7484
1677071400000|2023-02-22 13:10:00|6005|6002|6011|6009|6011|6009|6002|6001|2748
1677071700000|2023-02-22 13:15:00|6009|6007|6013|6011|6014|6012|6007|6005|1773
1677072000000|2023-02-22 13:20:00|6012|6010|6007|6005|6012|6010|6003|6001|1244
1677072300000|2023-02-22 13:25:00|6009|6007|6002|6001|6009|6007|6002|6000|2631
1677072600000|2023-02-22 13:30:00|6003|6002|6013|6011|6013|6011|6002|6000|1358
1677072900000|2023-02-22 13:35:00|6012|6009|6002|6001|6012|6010|6002|6001|1629
1677073200000|2023-02-22 13:40:00|6001|6000|6012|6009|6015|6013|6001|6000|5402
1677073500000|2023-02-22 13:45:00|6011|6010|6012|6010|6021|6019|6009|6008|6218
1677073800000|2023-02-22 13:50:00|6011|6009|6019|6017|6020|6018|6009|6006|3255
1677074100000|2023-02-22 13:55:00|6017|6015|6010|6008|6018|6015|6008|6006|3146
1677074400000|2023-02-22 14:00:00|6011|6009|6011|6009|6017|6014|6004|6003|4134
1677074700000|2023-02-22 14:05:00|6010|6008|6010|6008|6014|6012|6008|6006|4182
1677075000000|2023-02-22 14:10:00|6009|6007|6014|6013|6016|6013|6002|6000|4126
1677075300000|2023-02-22 14:15:00|6015|6014|6003|6001|6015|6014|6002|6001|3514
1677075600000|2023-02-22 14:20:00|6002|6000|6003|6001|6003|6002|6002|6000|3713
1677075900000|2023-02-22 14:25:00|6002|6002|5978|5974|6007|6005|5978|5974|5382
1677076200000|2023-02-22 14:30:00|5979|5977|5934|5930|5988|5987|5922|5920|11527
1677076500000|2023-02-22 14:35:00|5932|5929|5930|5928|5947|5944|5927|5926|17756
1677076800000|2023-02-22 14:40:00|5931|5929|5957|5954|5957|5954|5918|5916|14943
1677077100000|2023-02-22 14:45:00|5958|5955|5968|5966|5970|5968|5955|5953|14345
1677077400000|2023-02-22 14:50:00|5969|5965|5974|5973|5976|5974|5955|5952|6247
1677077700000|2023-02-22 14:55:00|5973|5972|5978|5977|5991|5988|5973|5971|8343
1677078000000|2023-02-22 15:00:00|5979|5976|5977|5975|5989|5987|5976|5974|6832
1677078300000|2023-02-22 15:05:00|5976|5974|5976|5973|5980|5978|5968|5966|5164
1677078600000|2023-02-22 15:10:00|5975|5972|5935|5932|5976|5974|5934|5932|6858
1677078900000|2023-02-22 15:15:00|5936|5933|5950|5948|5953|5950|5926|5923|5635
1677079200000|2023-02-22 15:20:00|5949|5947|5951|5949|5956|5953|5943|5941|5418
1677079500000|2023-02-22 15:25:00|5952|5950|5943|5941|5953|5951|5939|5937|4477
1677079800000|2023-02-22 15:30:00|5944|5942|5931|5930|5945|5944|5930|5929|7031
1677080100000|2023-02-22 15:35:00|5932|5931|5920|5918|5936|5934|5914|5912|9177
1677080400000|2023-02-22 15:40:00|5919|5917|5907|5905|5920|5917|5904|5901|8172
1677080700000|2023-02-22 15:45:00|5908|5906|5902|5900|5908|5906|5890|5889|12925
1677081000000|2023-02-22 15:50:00|5901|5901|5948|5945|5948|5945|5901|5901|12395
1677081300000|2023-02-22 15:55:00|5947|5943|5969|5966|5969|5966|5938|5937|15141
1677081600000|2023-02-22 16:00:00|5968|5965|5955|5952|5970|5967|5945|5943|12923
1677081900000|2023-02-22 16:05:00|5957|5953|5965|5964|5967|5965|5951|5948|6362
1677082200000|2023-02-22 16:10:00|5964|5963|5958|5956|5968|5967|5957|5956|6337
1677082500000|2023-02-22 16:15:00|5959|5957|5966|5964|5976|5975|5958|5957|6759
1677082800000|2023-02-22 16:20:00|5967|5965|5961|5960|5968|5967|5958|5957|6274
1677083100000|2023-02-22 16:25:00|5960|5959|5966|5964|5970|5969|5960|5959|10124
1677139200000|2023-02-23 08:00:00|6010|6000|5987|5983|6019|6013|5985|5983|7423
1677139500000|2023-02-23 08:05:00|5986|5980|5984|5980|5991|5988|5980|5977|6493
1677139800000|2023-02-23 08:10:00|5983|5981|5980|5976|5988|5986|5973|5971|6803
1677140100000|2023-02-23 08:15:00|5981|5978|5969|5967|5982|5979|5966|5965|4414
1677140400000|2023-02-23 08:20:00|5968|5966|5964|5962|5969|5967|5959|5957|2872
1677140700000|2023-02-23 08:25:00|5963|5960|5956|5954|5963|5961|5951|5949|7784
1677141000000|2023-02-23 08:30:00|5955|5952|5964|5963|5966|5964|5955|5952|4989
1677141300000|2023-02-23 08:35:00|5963|5961|5967|5965|5976|5974|5963|5961|3684
1677141600000|2023-02-23 08:40:00|5966|5966|5961|5958|5966|5966|5954|5952|3576
1677141900000|2023-02-23 08:45:00|5960|5960|5944|5942|5964|5961|5943|5941|6846
1677142200000|2023-02-23 08:50:00|5943|5940|5938|5936|5953|5952|5936|5934|5043
1677142500000|2023-02-23 08:55:00|5937|5935|5918|5916|5940|5937|5918|5916|3073
1677142800000|2023-02-23 09:00:00|5917|5918|5924|5921|5929|5927|5916|5915|2928
1677143100000|2023-02-23 09:05:00|5923|5920|5921|5919|5924|5922|5914|5912|4652
1677143400000|2023-02-23 09:10:00|5920|5920|5911|5910|5921|5920|5910|5908|6774
1677143700000|2023-02-23 09:15:00|5910|5909|5915|5913|5919|5916|5909|5908|3455
1677144000000|2023-02-23 09:20:00|5914|5912|5904|5902|5919|5917|5903|5901|4494
1677144300000|2023-02-23 09:25:00|5903|5903|5899|5897|5908|5906|5897|5895|5068
1677144600000|2023-02-23 09:30:00|5898|5898|5892|5890|5898|5898|5883|5882|5841
1677144900000|2023-02-23 09:35:00|5891|5888|5903|5901|5906|5904|5888|5886|2802
1677145200000|2023-02-23 09:40:00|5904|5902|5900|5898|5909|5907|5900|5898|4320
1677145500000|2023-02-23 09:45:00|5901|5899|5912|5910|5918|5915|5901|5899|7494
1677145800000|2023-02-23 09:50:00|5911|5908|5913|5911|5919|5916|5910|5908|3443
1677146100000|2023-02-23 09:55:00|5912|5910|5906|5904|5913|5910|5903|5901|2099
1677146400000|2023-02-23 10:00:00|5905|5902|5903|5901|5909|5907|5902|5900|5816
1677146700000|2023-02-23 10:05:00|5904|5902|5915|5913|5919|5916|5904|5902|3662
1677147000000|2023-02-23 10:10:00|5914|5911|5918|5916|5922|5921|5914|5911|3850
1677147300000|2023-02-23 10:15:00|5917|5917|5923|5921|5923|5921|5917|5917|3367
1677147600000|2023-02-23 10:20:00|5922|5920|5922|5921|5926|5924|5914|5911|4469
1677147900000|2023-02-23 10:25:00|5921|5919|5925|5923|5925|5924|5915|5912|2341
1677148200000|2023-02-23 10:30:00|5924|5922|5910|5907|5924|5922|5909|5907|3166
1677148500000|2023-02-23 10:35:00|5909|5908|5918|5915|5918|5916|5909|5908|3666
1677148800000|2023-02-23 10:40:00|5919|5917|5917|5915|5922|5919|5916|5915|2659
1677149100000|2023-02-23 10:45:00|5916|5914|5923|5921|5923|5921|5916|5914|2365
1677149400000|2023-02-23 10:50:00|5924|5923|5926|5924|5930|5928|5921|5920|2149
1677149700000|2023-02-23 10:55:00|5925|5922|5936|5934|5937|5935|5923|5922|4207
1677150000000|2023-02-23 11:00:00|5935|5933|5939|5938|5941|5939|5934|5933|2654
1677150300000|2023-02-23 11:05:00|5940|5937|5949|5946|5949|5947|5939|5937|3362
1677150600000|2023-02-23 11:10:00|5948|5945|5961|5958|5966|5964|5948|5945|4677
1677150900000|2023-02-23 11:15:00|5960|5957|5962|5960|5964|5963|5952|5949|3522
1677151200000|2023-02-23 11:20:00|5964|5961|5966|5963|5972|5969|5961|5959|5470
1677151500000|2023-02-23 11:25:00|5965|5962|5964|5962|5972|5970|5957|5954|1156
1677151800000|2023-02-23 11:30:00|5963|5963|5953|5952|5963|5963|5953|5951|1625
1677152100000|2023-02-23 11:35:00|5954|5951|5957|5955|5961|5958|5953|5951|3314
1677152400000|2023-02-23 11:40:00|5955|5953|5943|5941|5955|5953|5943|5941|2707
1677152700000|2023-02-23 11:45:00|5944|5942|5943|5942|5948|5946|5942|5939|3226
1677153000000|2023-02-23 11:50:00|5942|5941|5940|5938|5945|5943|5940|5938|2415
1677153300000|2023-02-23 11:55:00|5939|5937|5937|5936|5945|5943|5936|5933|4505
1677153600000|2023-02-23 12:00:00|5936|5934|5932|5930|5938|5936|5932|5930|9041
1677153900000|2023-02-23 12:05:00|5931|5929|5929|5927|5937|5936|5926|5925|5591
1677154200000|2023-02-23 12:10:00|5930|5928|5934|5932|5937|5935|5928|5927|2411
1677154500000|2023-02-23 12:15:00|5937|5934|5939|5938|5945|5944|5936|5934|4528
1677154800000|2023-02-23 12:20:00|5938|5937|5935|5934|5940|5938|5933|5931|3026
1677155100000|2023-02-23 12:25:00|5936|5935|5933|5931|5936|5935|5932|5930|2872
1677155400000|2023-02-23 12:30:00|5932|5932|5934|5932|5936|5935|5928|5926|5094
1677155700000|2023-02-23 12:35:00|5935|5933|5932|5931|5936|5935|5927|5926|3589
1677156000000|2023-02-23 12:40:00|5931|5928|5929|5927|5931|5929|5925|5923|3037
1677156300000|2023-02-23 12:45:00|5928|5928|5927|5925|5930|5928|5922|5921|2746
1677156600000|2023-02-23 12:50:00|5926|5924|5929|5927|5932|5930|5926|5924|1276
1677156900000|2023-02-23 12:55:00|5928|5926|5921|5920|5929|5926|5921|5920|2412
1677157200000|2023-02-23 13:00:00|5922|5921|5923|5921|5924|5922|5919|5917|2919
1677157500000|2023-02-23 13:05:00|5924|5922|5929|5928|5930|5928|5921|5919|2477
1677157800000|2023-02-23 13:10:00|5930|5927|5928|5926|5930|5928|5924|5921|2943
1677158100000|2023-02-23 13:15:00|5929|5927|5928|5926|5932|5931|5927|5925|2273
1677158400000|2023-02-23 13:20:00|5929|5927|5924|5922|5931|5930|5924|5922|2507
1677158700000|2023-02-23 13:25:00|5925|5923|5910|5906|5927|5926|5910|5906|7604
1677159000000|2023-02-23 13:30:00|5912|5909|5907|5905|5927|5909|5893|5892|6098
1677159300000|2023-02-23 13:35:00|5909|5906|5902|5899|5914|5912|5901|5899|2806
1677159600000|2023-02-23 13:40:00|5900|5898|5903|5901|5909|5907|5897|5895|2326
1677159900000|2023-02-23 13:45:00|5904|5902|5905|5902|5910|5909|5897|5895|3434
1677160200000|2023-02-23 13:50:00|5904|5901|5921|5919|5921|5919|5902|5901|2802
1677160500000|2023-02-23 13:55:00|5920|5918|5918|5916|5925|5924|5914|5913|2298
1677160800000|2023-02-23 14:00:00|5917|5915|5914|5913|5919|5917|5911|5909|2556
1677161100000|2023-02-23 14:05:00|5913|5912|5913|5912|5916|5915|5911|5909|2339
1677161400000|2023-02-23 14:10:00|5914|5911|5916|5914|5916|5914|5908|5906|2901
1677161700000|2023-02-23 14:15:00|5915|5913|5928|5927|5929|5928|5914|5913|3045
1677162000000|2023-02-23 14:20:00|5929|5928|5921|5920|5935|5933|5921|5919|3937
1677162300000|2023-02-23 14:25:00|5919|5918|5927|5925|5931|5930|5918|5917|10465
1677162600000|2023-02-23 14:30:00|5928|5926|5916|5915|5929|5927|5916|5914|9150
1677162900000|2023-02-23 14:35:00|5917|5914|5897|5896|5921|5919|5897|5895|6371
1677163200000|2023-02-23 14:40:00|5896|5894|5893|5891|5899|5898|5878|5876|7529
1677163500000|2023-02-23 14:45:00|5894|5892|5893|5891|5899|5897|5886|5885|8220
1677163800000|2023-02-23 14:50:00|5894|5892|5897|5895|5903|5901|5891|5890|3578
1677164100000|2023-02-23 14:55:00|5896|5894|5893|5892|5898|5896|5891|5890|4888
1677164400000|2023-02-23 15:00:00|5895|5894|5882|5879|5899|5897|5881|5879|32867
1677164700000|2023-02-23 15:05:00|5881|5880|5855|5853|5882|5880|5853|5852|8808
1677165000000|2023-02-23 15:10:00|5854|5852|5853|5851|5861|5859|5848|5847|5579
1677165300000|2023-02-23 15:15:00|5851|5849|5867|5865|5868|5867|5851|5849|5991
1677165600000|2023-02-23 15:20:00|5869|5866|5878|5876|5878|5876|5863|5861|8650
1677165900000|2023-02-23 15:25:00|5879|5877|5880|5879|5885|5882|5877|5875|5381
1677166200000|2023-02-23 15:30:00|5879|5878|5880|5878|5884|5883|5870|5868|10496
1677166500000|2023-02-23 15:35:00|5879|5877|5876|5874|5882|5880|5868|5867|12206
1677166800000|2023-02-23 15:40:00|5877|5873|5864|5863|5877|5875|5864|5863|6636
1677167100000|2023-02-23 15:45:00|5865|5862|5857|5855|5865|5864|5852|5850|12062
1677167400000|2023-02-23 15:50:00|5856|5853|5856|5853|5857|5855|5850|5849|9133
1677167700000|2023-02-23 15:55:00|5855|5854|5852|5851|5857|5856|5845|5844|9682
1677168000000|2023-02-23 16:00:00|5851|5850|5860|5859|5865|5863|5851|5850|7976
1677168300000|2023-02-23 16:05:00|5861|5860|5851|5850|5861|5860|5850|5848|5165
1677168600000|2023-02-23 16:10:00|5853|5851|5841|5840|5853|5851|5838|5837|9095
1677168900000|2023-02-23 16:15:00|5842|5841|5845|5844|5845|5844|5838|5837|7266
1677169200000|2023-02-23 16:20:00|5847|5846|5846|5844|5849|5848|5842|5840|4770
1677169500000|2023-02-23 16:25:00|5847|5845|5852|5850|5855|5853|5839|5837|15331
1677225600000|2023-02-24 08:00:00|5856|5851|5803|5799|5856|5851|5799|5795|34869
1677225900000|2023-02-24 08:05:00|5805|5801|5789|5786|5805|5802|5772|5768|5988
1677226200000|2023-02-24 08:10:00|5788|5785|5781|5778|5800|5798|5774|5771|3007
1677226500000|2023-02-24 08:15:00|5779|5776|5778|5775|5782|5780|5768|5767|3512
1677226800000|2023-02-24 08:20:00|5777|5776|5787|5786|5788|5786|5776|5774|5041
1677227100000|2023-02-24 08:25:00|5786|5785|5788|5786|5794|5792|5784|5782|10240
1677227400000|2023-02-24 08:30:00|5792|5785|5785|5782|5794|5791|5780|5778|3187
1677227700000|2023-02-24 08:35:00|5784|5781|5781|5778|5784|5781|5773|5770|3794
1677228000000|2023-02-24 08:40:00|5782|5780|5772|5770|5784|5781|5772|5769|5175
1677228300000|2023-02-24 08:45:00|5771|5769|5759|5757|5773|5771|5759|5757|6142
1677228600000|2023-02-24 08:50:00|5760|5759|5758|5756|5765|5763|5754|5752|5862
1677228900000|2023-02-24 08:55:00|5757|5755|5751|5749|5758|5757|5751|5749|4645
1677229200000|2023-02-24 09:00:00|5750|5748|5742|5740|5754|5751|5742|5740|7026
1677229500000|2023-02-24 09:05:00|5741|5738|5729|5727|5743|5741|5729|5727|6951
1677229800000|2023-02-24 09:10:00|5732|5729|5737|5735|5744|5743|5731|5729|5372
1677230100000|2023-02-24 09:15:00|5739|5737|5730|5728|5743|5740|5730|5728|4811
1677230400000|2023-02-24 09:20:00|5729|5727|5733|5731|5738|5736|5729|5727|1552
1677230700000|2023-02-24 09:25:00|5734|5729|5747|5745|5754|5751|5731|5729|2834
1677231000000|2023-02-24 09:30:00|5746|5744|5750|5747|5753|5750|5745|5743|3856
1677231300000|2023-02-24 09:35:00|5749|5748|5758|5756|5761|5758|5748|5746|4240
1677231600000|2023-02-24 09:40:00|5759|5757|5755|5753|5765|5762|5754|5752|4114
1677231900000|2023-02-24 09:45:00|5753|5751|5764|5762|5764|5762|5752|5751|2400
1677232200000|2023-02-24 09:50:00|5765|5763|5765|5763|5766|5764|5761|5759|1764
1677232500000|2023-02-24 09:55:00|5764|5762|5758|5756|5766|5765|5758|5756|2897
1677232800000|2023-02-24 10:00:00|5759|5757|5762|5761|5764|5762|5759|5757|3317
1677233100000|2023-02-24 10:05:00|5761|5760|5765|5763|5768|5766|5761|5760|3693
1677233400000|2023-02-24 10:10:00|5766|5764|5757|5754|5766|5764|5754|5751|2758
1677233700000|2023-02-24 10:15:00|5756|5755|5763|5761|5765|5764|5756|5753|4329
1677234000000|2023-02-24 10:20:00|5764|5762|5769|5767|5770|5768|5762|5760|2502
1677234300000|2023-02-24 10:25:00|5770|5766|5773|5772|5774|5773|5770|5766|1516
1677234600000|2023-02-24 10:30:00|5772|5771|5759|5758|5775|5772|5759|5758|2124
1677234900000|2023-02-24 10:35:00|5761|5759|5763|5761|5764|5762|5757|5755|4213
1677235200000|2023-02-24 10:40:00|5762|5760|5768|5766|5769|5767|5761|5758|2011
1677235500000|2023-02-24 10:45:00|5770|5768|5769|5767|5772|5771|5768|5766|2629
1677235800000|2023-02-24 10:50:00|5770|5769|5776|5773|5777|5776|5768|5766|3310
1677236100000|2023-02-24 10:55:00|5775|5772|5771|5770|5777|5774|5771|5770|2272
1677236400000|2023-02-24 11:00:00|5772|5769|5761|5760|5772|5770|5761|5760|3168
1677236700000|2023-02-24 11:05:00|5760|5759|5755|5753|5761|5759|5754|5753|2095
1677237000000|2023-02-24 11:10:00|5754|5752|5756|5753|5756|5754|5753|5751|2371
1677237300000|2023-02-24 11:15:00|5758|5754|5759|5758|5760|5759|5756|5753|2832
1677237600000|2023-02-24 11:20:00|5760|5757|5767|5765|5767|5766|5757|5756|5435
1677237900000|2023-02-24 11:25:00|5765|5766|5755|5753|5765|5766|5755|5753|2721
1677238200000|2023-02-24 11:30:00|5754|5752|5748|5746|5758|5755|5748|5746|1851
1677238500000|2023-02-24 11:35:00|5747|5745|5746|5744|5748|5746|5746|5744|4204
1677238800000|2023-02-24 11:40:00|5747|5745|5740|5738|5747|5746|5739|5738|3131
1677239100000|2023-02-24 11:45:00|5741|5739|5740|5738|5744|5742|5739|5737|2888
1677239400000|2023-02-24 11:50:00|5741|5739|5744|5742|5745|5743|5740|5738|4014
1677239700000|2023-02-24 11:55:00|5743|5741|5742|5740|5744|5742|5740|5739|7707
1677240000000|2023-02-24 12:00:00|5744|5742|5735|5733|5744|5742|5732|5730|3881
1677240300000|2023-02-24 12:05:00|5734|5732|5739|5737|5741|5739|5734|5732|3534
1677240600000|2023-02-24 12:10:00|5738|5736|5728|5726|5738|5736|5727|5726|1937
1677240900000|2023-02-24 12:15:00|5727|5725|5737|5735|5739|5737|5727|5725|2078
1677241200000|2023-02-24 12:20:00|5736|5734|5735|5734|5738|5736|5732|5730|1692
1677241500000|2023-02-24 12:25:00|5734|5733|5742|5740|5743|5741|5733|5732|2353
1677241800000|2023-02-24 12:30:00|5741|5739|5742|5740|5745|5743|5739|5737|2706
1677242100000|2023-02-24 12:35:00|5741|5739|5735|5734|5741|5739|5735|5733|1761
1677242400000|2023-02-24 12:40:00|5734|5732|5740|5738|5740|5739|5733|5732|1691
1677242700000|2023-02-24 12:45:00|5739|5737|5743|5742|5746|5744|5738|5737|1554
1677243000000|2023-02-24 12:50:00|5742|5741|5742|5741|5744|5742|5740|5738|2112
1677243300000|2023-02-24 12:55:00|5744|5742|5741|5740|5744|5742|5740|5739|1895
1677243600000|2023-02-24 13:00:00|5742|5741|5736|5735|5742|5741|5730|5728|4447
1677243900000|2023-02-24 13:05:00|5738|5736|5735|5733|5739|5738|5734|5731|3979
1677244200000|2023-02-24 13:10:00|5736|5734|5734|5732|5746|5743|5734|5732|4202
1677244500000|2023-02-24 13:15:00|5733|5731|5736|5734|5739|5737|5728|5726|2874
1677244800000|2023-02-24 13:20:00|5734|5733|5736|5734|5740|5738|5734|5732|3160
1677245100000|2023-02-24 13:25:00|5737|5735|5730|5728|5741|5739|5730|5727|2235
1677245400000|2023-02-24 13:30:00|5728|5725|5708|5706|5731|5726|5704|5701|7534
1677245700000|2023-02-24 13:35:00|5707|5705|5697|5695|5708|5706|5697|5695|5190
1677246000000|2023-02-24 13:40:00|5698|5696|5696|5694|5707|5705|5689|5687|6241
1677246300000|2023-02-24 13:45:00|5698|5695|5712|5711|5714|5712|5697|5695|9325
1677246600000|2023-02-24 13:50:00|5711|5709|5737|5735|5737|5735|5711|5709|6972
1677246900000|2023-02-24 13:55:00|5738|5736|5729|5727|5739|5738|5721|5719|4648
1677247200000|2023-02-24 14:00:00|5731|5728|5738|5736|5743|5740|5728|5725|4028
1677247500000|2023-02-24 14:05:00|5740|5738|5742|5741|5746|5744|5737|5735|4062
1677247800000|2023-02-24 14:10:00|5743|5742|5730|5728|5748|5745|5730|5727|4665
1677248100000|2023-02-24 14:15:00|5729|5727|5720|5718|5730|5728|5720|5718|6714
1677248400000|2023-02-24 14:20:00|5721|5719|5720|5719|5727|5725|5717|5715|9188
1677248700000|2023-02-24 14:25:00|5721|5718|5716|5714|5728|5726|5713|5712|7005
1677249000000|2023-02-24 14:30:00|5720|5718|5722|5720|5728|5727|5710|5708|10523
1677249300000|2023-02-24 14:35:00|5721|5718|5702|5701|5721|5720|5696|5694|7723
1677249600000|2023-02-24 14:40:00|5701|5699|5686|5684|5701|5700|5685|5682|8460
1677249900000|2023-02-24 14:45:00|5685|5683|5685|5683|5690|5688|5679|5677|6505
1677250200000|2023-02-24 14:50:00|5684|5681|5688|5687|5691|5689|5680|5678|8081
1677250500000|2023-02-24 14:55:00|5687|5686|5696|5693|5703|5702|5686|5684|6836
1677250800000|2023-02-24 15:00:00|5695|5691|5698|5697|5700|5697|5682|5680|9216
1677251100000|2023-02-24 15:05:00|5700|5698|5690|5688|5704|5702|5687|5686|4463
1677251400000|2023-02-24 15:10:00|5689|5687|5685|5684|5690|5689|5684|5683|4586
1677251700000|2023-02-24 15:15:00|5686|5685|5686|5684|5697|5695|5685|5683|8411
1677252000000|2023-02-24 15:20:00|5685|5683|5680|5679|5689|5687|5678|5677|11652
1677252300000|2023-02-24 15:25:00|5679|5678|5684|5683|5686|5684|5678|5677|3773
1677252600000|2023-02-24 15:30:00|5685|5682|5674|5672|5685|5684|5670|5669|5757
1677252900000|2023-02-24 15:35:00|5675|5673|5672|5671|5681|5680|5672|5671|9476
1677253200000|2023-02-24 15:40:00|5671|5670|5674|5672|5675|5674|5669|5668|5764
1677253500000|2023-02-24 15:45:00|5676|5673|5677|5674|5681|5679|5675|5673|4833
1677253800000|2023-02-24 15:50:00|5676|5675|5669|5667|5676|5675|5668|5666|4920
1677254100000|2023-02-24 15:55:00|5668|5666|5672|5671|5675|5674|5668|5666|4110
1677254400000|2023-02-24 16:00:00|5673|5672|5673|5672|5677|5676|5671|5670|6970
1677254700000|2023-02-24 16:05:00|5672|5671|5675|5674|5677|5676|5672|5670|6024
1677255000000|2023-02-24 16:10:00|5674|5673|5670|5669|5677|5676|5667|5666|8105
1677255300000|2023-02-24 16:15:00|5669|5667|5673|5672|5677|5675|5668|5667|8721
1677255600000|2023-02-24 16:20:00|5672|5671|5674|5673|5680|5678|5672|5671|4366
1677255900000|2023-02-24 16:25:00|5675|5674|5687|5686|5687|5686|5674|5673|6584
1677484800000|2023-02-27 08:00:00|5597|5582|5658|5654|5691|5687|5594|5582|21761
1677485100000|2023-02-27 08:05:00|5661|5656|5653|5650|5668|5666|5626|5622|10630
1677485400000|2023-02-27 08:10:00|5654|5651|5642|5639|5661|5657|5640|5637|7740
1677485700000|2023-02-27 08:15:00|5643|5640|5643|5641|5646|5642|5632|5629|9824
1677486000000|2023-02-27 08:20:00|5645|5642|5669|5667|5674|5672|5642|5640|8381
1677486300000|2023-02-27 08:25:00|5670|5668|5655|5653|5670|5668|5646|5644|4096
1677486600000|2023-02-27 08:30:00|5657|5655|5667|5665|5668|5665|5656|5654|6458
1677486900000|2023-02-27 08:35:00|5665|5663|5664|5663|5669|5667|5661|5659|3509
1677487200000|2023-02-27 08:40:00|5668|5666|5686|5685|5689|5688|5667|5665|4279
1677487500000|2023-02-27 08:45:00|5691|5687|5674|5672|5695|5692|5673|5670|6483
1677487800000|2023-02-27 08:50:00|5673|5670|5674|5672|5676|5673|5665|5663|2836
1677488100000|2023-02-27 08:55:00|5675|5673|5666|5663|5681|5678|5666|5663|2177
1677488400000|2023-02-27 09:00:00|5667|5664|5674|5671|5677|5676|5665|5663|3707
1677488700000|2023-02-27 09:05:00|5673|5672|5669|5667|5675|5673|5667|5665|2158
1677489000000|2023-02-27 09:10:00|5668|5666|5676|5675|5677|5675|5668|5666|2493
1677489300000|2023-02-27 09:15:00|5675|5673|5668|5665|5679|5678|5667|5664|7248
1677489600000|2023-02-27 09:20:00|5667|5666|5678|5676|5681|5679|5667|5665|2532
1677489900000|2023-02-27 09:25:00|5676|5674|5688|5685|5688|5686|5674|5672|2856
1677490200000|2023-02-27 09:30:00|5689|5686|5681|5679|5689|5687|5681|5679|2459
1677490500000|2023-02-27 09:35:00|5682|5680|5677|5674|5685|5683|5674|5672|2106
1677490800000|2023-02-27 09:40:00|5676|5673|5680|5677|5686|5684|5674|5671|2985
1677491100000|2023-02-27 09:45:00|5679|5678|5669|5666|5680|5678|5669|5666|2062
1677491400000|2023-02-27 09:50:00|5668|5667|5681|5680|5685|5683|5668|5666|2513
1677491700000|2023-02-27 09:55:00|5682|5678|5682|5680|5684|5683|5679|5677|3075
1677492000000|2023-02-27 10:00:00|5683|5681|5680|5678|5689|5687|5680|5678|2689
1677492300000|2023-02-27 10:05:00|5679|5677|5674|5671|5680|5678|5674|5671|1416
1677492600000|2023-02-27 10:10:00|5673|5672|5676|5675|5678|5676|5673|5672|2093
1677492900000|2023-02-27 10:15:00|5678|5677|5671|5670|5681|5680|5670|5667|2463
1677493200000|2023-02-27 10:20:00|5672|5669|5671|5670|5673|5671|5668|5667|2476
1677493500000|2023-02-27 10:25:00|5672|5671|5678|5676|5681|5679|5672|5670|3486
1677493800000|2023-02-27 10:30:00|5680|5677|5681|5679|5683|5681|5680|5676|2672
1677494100000|2023-02-27 10:35:00|5680|5680|5688|5687|5690|5689|5680|5679|3167
1677494400000|2023-02-27 10:40:00|5686|5686|5684|5682|5688|5687|5684|5682|1231
1677494700000|2023-02-27 10:45:00|5683|5681|5687|5686|5688|5686|5682|5680|1567
1677495000000|2023-02-27 10:50:00|5688|5687|5689|5688|5690|5688|5684|5683|1830
1677495300000|2023-02-27 10:55:00|5688|5687|5691|5689|5697|5695|5687|5685|11145
1677495600000|2023-02-27 11:00:00|5692|5690|5700|5698|5700|5699|5691|5688|5405
1677495900000|2023-02-27 11:05:00|5698|5697|5695|5692|5700|5698|5695|5692|2587
1677496200000|2023-02-27 11:10:00|5694|5693|5693|5691|5696|5694|5692|5690|1786
1677496500000|2023-02-27 11:15:00|5692|5690|5684|5682|5692|5690|5683|5682|2246
1677496800000|2023-02-27 11:20:00|5685|5684|5688|5686|5689|5688|5684|5682|1686
1677497100000|2023-02-27 11:25:00|5687|5685|5689|5687|5692|5690|5687|5685|898
1677497400000|2023-02-27 11:30:00|5688|5686|5689|5687|5691|5689|5687|5685|2358
1677497700000|2023-02-27 11:35:00|5688|5688|5689|5687|5692|5691|5687|5685|5237
1677498000000|2023-02-27 11:40:00|5688|5688|5683|5682|5690|5689|5683|5682|2611
1677498300000|2023-02-27 11:45:00|5682|5681|5683|5681|5683|5682|5678|5676|8505
1677498600000|2023-02-27 11:50:00|5682|5680|5685|5684|5686|5685|5681|5680|2204
1677498900000|2023-02-27 11:55:00|5686|5683|5688|5687|5689|5688|5685|5683|1412
1677499200000|2023-02-27 12:00:00|5687|5686|5693|5691|5693|5691|5686|5685|1107
1677499500000|2023-02-27 12:05:00|5694|5692|5691|5690|5697|5695|5691|5689|1291
1677499800000|2023-02-27 12:10:00|5692|5689|5687|5686|5692|5690|5687|5686|1769
1677500100000|2023-02-27 12:15:00|5686|5685|5683|5682|5688|5687|5682|5681|1202
1677500400000|2023-02-27 12:20:00|5682|5681|5675|5674|5683|5682|5675|5674|2026
1677500700000|2023-02-27 12:25:00|5676|5675|5672|5670|5676|5675|5672|5670|1426
1677501000000|2023-02-27 12:30:00|5673|5671|5670|5668|5673|5672|5667|5665|2445
1677501300000|2023-02-27 12:35:00|5668|5666|5660|5659|5668|5666|5659|5656|2478
1677501600000|2023-02-27 12:40:00|5659|5658|5655|5652|5659|5658|5654|5652|3323
1677501900000|2023-02-27 12:45:00|5654|5653|5649|5647|5655|5654|5648|5646|1713
1677502200000|2023-02-27 12:50:00|5650|5648|5652|5650|5660|5658|5649|5648|2212
1677502500000|2023-02-27 12:55:00|5651|5651|5650|5649|5651|5651|5645|5642|1923
1677502800000|2023-02-27 13:00:00|5649|5647|5647|5645|5651|5649|5646|5644|3593
1677503100000|2023-02-27 13:05:00|5645|5644|5650|5648|5654|5653|5645|5643|2533
1677503400000|2023-02-27 13:10:00|5651|5649|5652|5650|5654|5653|5650|5648|1171
1677503700000|2023-02-27 13:15:00|5653|5652|5656|5655|5658|5657|5653|5652|2404
1677504000000|2023-02-27 13:20:00|5655|5654|5657|5656|5661|5660|5655|5654|3010
1677504300000|2023-02-27 13:25:00|5658|5657|5652|5650|5660|5659|5652|5650|1715
1677504600000|2023-02-27 13:30:00|5650|5647|5660|5659|5662|5661|5650|5646|1061
1677504900000|2023-02-27 13:35:00|5661|5658|5669|5667|5672|5670|5661|5657|2107
1677505200000|2023-02-27 13:40:00|5668|5666|5668|5666|5672|5670|5667|5665|2077
1677505500000|2023-02-27 13:45:00|5669|5667|5679|5677|5681|5679|5669|5667|2807
1677505800000|2023-02-27 13:50:00|5681|5678|5668|5666|5682|5681|5668|5666|2408
1677506100000|2023-02-27 13:55:00|5670|5667|5672|5669|5673|5671|5667|5666|765
1677506400000|2023-02-27 14:00:00|5671|5670|5664|5663|5674|5672|5663|5662|2664
1677506700000|2023-02-27 14:05:00|5665|5664|5655|5653|5665|5664|5655|5653|4708
1677507000000|2023-02-27 14:10:00|5654|5652|5650|5649|5658|5656|5650|5648|1544
1677507300000|2023-02-27 14:15:00|5649|5648|5646|5645|5653|5652|5646|5645|1548
1677507600000|2023-02-27 14:20:00|5647|5646|5636|5634|5647|5646|5636|5634|6828
1677507900000|2023-02-27 14:25:00|5637|5635|5636|5634|5644|5643|5636|5634|7609
1677508200000|2023-02-27 14:30:00|5635|5633|5603|5600|5637|5635|5600|5598|9935
1677508500000|2023-02-27 14:35:00|5602|5599|5610|5608|5622|5621|5598|5596|6131
1677508800000|2023-02-27 14:40:00|5609|5607|5603|5601|5620|5618|5603|5601|5658
1677509100000|2023-02-27 14:45:00|5602|5600|5616|5613|5619|5617|5601|5599|5366
1677509400000|2023-02-27 14:50:00|5615|5614|5628|5626|5628|5626|5615|5613|4776
1677509700000|2023-02-27 14:55:00|5629|5627|5644|5641|5644|5641|5629|5627|6425
1677510000000|2023-02-27 15:00:00|5643|5642|5657|5655|5659|5657|5641|5639|6020
1677510300000|2023-02-27 15:05:00|5658|5656|5678|5676|5683|5681|5658|5656|8427
1677510600000|2023-02-27 15:10:00|5677|5674|5678|5676|5689|5687|5672|5670|8290
1677510900000|2023-02-27 15:15:00|5679|5675|5666|5664|5679|5676|5666|5664|4070
1677511200000|2023-02-27 15:20:00|5665|5663|5649|5647|5669|5667|5649|5647|8165
1677511500000|2023-02-27 15:25:00|5650|5649|5661|5660|5663|5662|5650|5648|5332
1677511800000|2023-02-27 15:30:00|5660|5659|5656|5654|5661|5659|5654|5652|8232
1677512100000|2023-02-27 15:35:00|5655|5653|5640|5638|5658|5657|5635|5633|11297
1677512400000|2023-02-27 15:40:00|5639|5639|5646|5645|5646|5645|5636|5635|4548
1677512700000|2023-02-27 15:45:00|5645|5644|5643|5641|5647|5645|5640|5638|3400
1677513000000|2023-02-27 15:50:00|5644|5642|5639|5637|5645|5644|5637|5635|3060
1677513300000|2023-02-27 15:55:00|5638|5636|5633|5632|5639|5637|5627|5626|3708
1677513600000|2023-02-27 16:00:00|5634|5633|5638|5637|5644|5642|5634|5633|4609
1677513900000|2023-02-27 16:05:00|5639|5638|5642|5640|5645|5643|5637|5636|4409
1677514200000|2023-02-27 16:10:00|5641|5641|5640|5638|5645|5644|5639|5637|4207
1677514500000|2023-02-27 16:15:00|5639|5637|5648|5646|5650|5648|5636|5635|4750
1677514800000|2023-02-27 16:20:00|5649|5645|5651|5650|5655|5653|5648|5645|3024
1677515100000|2023-02-27 16:25:00|5650|5649|5649|5648|5652|5651|5646|5644|7080
1677571200000|2023-02-28 08:00:00|5661|5646|5609|5604|5661|5646|5594|5589|41886
1677571500000|2023-02-28 08:05:00|5610|5605|5613|5611|5628|5624|5610|5605|6576
1677571800000|2023-02-28 08:10:00|5617|5612|5633|5630|5638|5635|5612|5609|9406
1677572100000|2023-02-28 08:15:00|5631|5628|5638|5636|5647|5645|5627|5624|5330
1677572400000|2023-02-28 08:20:00|5639|5635|5639|5637|5645|5643|5634|5632|4641
1677572700000|2023-02-28 08:25:00|5640|5638|5639|5637|5650|5647|5636|5633|9311
1677573000000|2023-02-28 08:30:00|5637|5636|5626|5623|5638|5636|5626|5623|1628
1677573300000|2023-02-28 08:35:00|5625|5621|5624|5621|5625|5623|5618|5615|3257
1677573600000|2023-02-28 08:40:00|5623|5620|5627|5624|5630|5627|5622|5620|2052
1677573900000|2023-02-28 08:45:00|5626|5623|5630|5628|5630|5628|5624|5622|1061
1677574200000|2023-02-28 08:50:00|5631|5629|5635|5632|5635|5633|5624|5622|1779
1677574500000|2023-02-28 08:55:00|5634|5633|5638|5636|5641|5639|5632|5629|3374
1677574800000|2023-02-28 09:00:00|5639|5637|5637|5635|5647|5646|5635|5632|2719
1677575100000|2023-02-28 09:05:00|5638|5634|5630|5628|5639|5638|5627|5625|4946
1677575400000|2023-02-28 09:10:00|5632|5630|5636|5635|5636|5635|5632|5629|3771
1677575700000|2023-02-28 09:15:00|5635|5634|5641|5639|5644|5642|5633|5631|2720
1677576000000|2023-02-28 09:20:00|5639|5638|5638|5637|5643|5640|5638|5636|1547
1677576300000|2023-02-28 09:25:00|5639|5636|5642|5640|5645|5644|5639|5636|1323
1677576600000|2023-02-28 09:30:00|5641|5639|5635|5633|5641|5639|5634|5633|4117
1677576900000|2023-02-28 09:35:00|5634|5631|5640|5639|5643|5641|5629|5628|2183
1677577200000|2023-02-28 09:40:00|5639|5638|5632|5630|5640|5639|5628|5626|1243
1677577500000|2023-02-28 09:45:00|5631|5629|5633|5631|5634|5632|5627|5625|1857
1677577800000|2023-02-28 09:50:00|5634|5632|5638|5636|5639|5637|5634|5632|2400
1677578100000|2023-02-28 09:55:00|5639|5637|5652|5649|5652|5649|5638|5636|2368
1677578400000|2023-02-28 10:00:00|5651|5650|5666|5665|5667|5665|5650|5648|4139
1677578700000|2023-02-28 10:05:00|5665|5664|5654|5652|5666|5665|5650|5648|4423
1677579000000|2023-02-28 10:10:00|5655|5653|5643|5641|5655|5653|5643|5641|2947
1677579300000|2023-02-28 10:15:00|5645|5642|5645|5643|5648|5646|5638|5635|3046
1677579600000|2023-02-28 10:20:00|5647|5644|5645|5643|5647|5645|5643|5642|1378
1677579900000|2023-02-28 10:25:00|5644|5642|5648|5646|5648|5646|5643|5641|2619
1677580200000|2023-02-28 10:30:00|5649|5645|5647|5645|5651|5649|5647|5645|1231
1677580500000|2023-02-28 10:35:00|5649|5646|5651|5649|5656|5654|5649|5645|3023
1677580800000|2023-02-28 10:40:00|5652|5651|5649|5648|5652|5651|5649|5647|1260
1677581100000|2023-02-28 10:45:00|5650|5649|5644|5642|5652|5650|5643|5641|1372
1677581400000|2023-02-28 10:50:00|5646|5643|5645|5643|5646|5644|5639|5638|1252
1677581700000|2023-02-28 10:55:00|5646|5644|5646|5645|5649|5647|5645|5643|1501
1677582000000|2023-02-28 11:00:00|5647|5644|5653|5651|5653|5651|5646|5644|2260
1677582300000|2023-02-28 11:05:00|5655|5652|5650|5649|5656|5654|5650|5649|1252
1677582600000|2023-02-28 11:10:00|5651|5648|5659|5658|5660|5658|5650|5648|4382
1677582900000|2023-02-28 11:15:00|5660|5659|5665|5663|5671|5668|5657|5655|4381
1677583200000|2023-02-28 11:20:00|5666|5664|5668|5667|5669|5668|5665|5663|2065
1677583500000|2023-02-28 11:25:00|5671|5666|5672|5670|5675|5673|5670|5666|1545
1677583800000|2023-02-28 11:30:00|5671|5669|5664|5663|5671|5669|5660|5658|1605
1677584100000|2023-02-28 11:35:00|5665|5664|5672|5670|5672|5670|5665|5664|2345
1677584400000|2023-02-28 11:40:00|5674|5671|5674|5673|5676|5675|5673|5671|2892
1677584700000|2023-02-28 11:45:00|5675|5674|5674|5673|5678|5676|5673|5672|2053
1677585000000|2023-02-28 11:50:00|5675|5674|5670|5668|5677|5676|5668|5667|2412
1677585300000|2023-02-28 11:55:00|5669|5670|5660|5658|5672|5670|5660|5658|2724
1677585600000|2023-02-28 12:00:00|5658|5656|5663|5661|5666|5664|5656|5654|2288
1677585900000|2023-02-28 12:05:00|5662|5660|5663|5660|5667|5665|5660|5659|2051
1677586200000|2023-02-28 12:10:00|5664|5661|5669|5667|5669|5667|5661|5659|2053
1677586500000|2023-02-28 12:15:00|5668|5666|5668|5666|5671|5669|5665|5663|1124
1677586800000|2023-02-28 12:20:00|5667|5665|5671|5669|5671|5669|5666|5664|1151
1677587100000|2023-02-28 12:25:00|5670|5668|5673|5671|5677|5675|5669|5667|1655
1677587400000|2023-02-28 12:30:00|5674|5672|5672|5670|5677|5675|5672|5669|3448
1677587700000|2023-02-28 12:35:00|5673|5671|5678|5676|5679|5678|5669|5667|3145
1677588000000|2023-02-28 12:40:00|5679|5678|5680|5678|5684|5683|5678|5676|4302
1677588300000|2023-02-28 12:45:00|5679|5679|5671|5670|5679|5679|5671|5670|916
1677588600000|2023-02-28 12:50:00|5674|5672|5675|5674|5676|5674|5670|5668|1827
1677588900000|2023-02-28 12:55:00|5674|5673|5672|5671|5676|5674|5671|5669|2214
1677589200000|2023-02-28 13:00:00|5673|5670|5675|5673|5675|5673|5670|5668|5272
1677589500000|2023-02-28 13:05:00|5674|5672|5667|5665|5675|5673|5667|5665|2282
1677589800000|2023-02-28 13:10:00|5666|5664|5672|5671|5674|5672|5665|5663|816
1677590100000|2023-02-28 13:15:00|5673|5670|5663|5660|5674|5672|5662|5660|1510
1677590400000|2023-02-28 13:20:00|5662|5659|5666|5664|5666|5664|5660|5658|3447
1677590700000|2023-02-28 13:25:00|5665|5661|5669|5667|5672|5669|5662|5659|1372
1677591000000|2023-02-28 13:30:00|5668|5666|5662|5660|5669|5667|5660|5658|1083
1677591300000|2023-02-28 13:35:00|5661|5659|5664|5663|5667|5666|5660|5657|1916
1677591600000|2023-02-28 13:40:00|5666|5662|5671|5669|5671|5669|5666|5662|862
1677591900000|2023-02-28 13:45:00|5670|5670|5680|5679|5681|5679|5670|5669|1326
1677592200000|2023-02-28 13:50:00|5681|5680|5680|5679|5682|5680|5677|5675|4190
1677592500000|2023-02-28 13:55:00|5682|5680|5678|5676|5682|5680|5677|5674|1168
1677592800000|2023-02-28 14:00:00|5677|5675|5664|5663|5678|5677|5663|5661|2575
1677593100000|2023-02-28 14:05:00|5665|5664|5663|5661|5668|5666|5662|5660|1670
1677593400000|2023-02-28 14:10:00|5662|5660|5659|5657|5663|5661|5656|5654|1549
1677593700000|2023-02-28 14:15:00|5658|5658|5660|5658|5663|5662|5658|5656|1763
1677594000000|2023-02-28 14:20:00|5659|5657|5659|5657|5663|5661|5659|5657|2743
1677594300000|2023-02-28 14:25:00|5660|5658|5657|5655|5661|5660|5655|5654|1986
1677594600000|2023-02-28 14:30:00|5656|5656|5631|5629|5661|5659|5625|5623|9565
1677594900000|2023-02-28 14:35:00|5632|5627|5652|5650|5655|5652|5630|5627|5690
1677595200000|2023-02-28 14:40:00|5653|5651|5660|5659|5665|5662|5650|5648|1784
1677595500000|2023-02-28 14:45:00|5659|5658|5652|5650|5674|5673|5652|5650|4513
1677595800000|2023-02-28 14:50:00|5650|5649|5657|5655|5661|5659|5650|5648|2464
1677596100000|2023-02-28 14:55:00|5658|5656|5655|5651|5660|5657|5652|5649|2593
1677596400000|2023-02-28 15:00:00|5659|5655|5660|5658|5664|5662|5652|5650|5130
1677596700000|2023-02-28 15:05:00|5661|5659|5660|5659|5669|5668|5659|5657|4364
1677597000000|2023-02-28 15:10:00|5659|5658|5667|5666|5668|5667|5654|5652|8528
1677597300000|2023-02-28 15:15:00|5666|5663|5672|5671|5672|5671|5662|5660|5069
1677597600000|2023-02-28 15:20:00|5671|5669|5676|5674|5680|5678|5670|5668|4656
1677597900000|2023-02-28 15:25:00|5677|5675|5686|5684|5693|5691|5677|5675|8322
1677598200000|2023-02-28 15:30:00|5687|5685|5688|5685|5692|5691|5685|5683|4622
1677598500000|2023-02-28 15:35:00|5690|5686|5693|5691|5697|5695|5689|5686|4640
1677598800000|2023-02-28 15:40:00|5692|5690|5688|5687|5696|5694|5685|5683|6102
1677599100000|2023-02-28 15:45:00|5687|5685|5688|5687|5692|5690|5681|5680|4059
1677599400000|2023-02-28 15:50:00|5690|5686|5696|5694|5697|5696|5687|5686|5902
1677599700000|2023-02-28 15:55:00|5695|5693|5696|5695|5698|5696|5693|5691|7380
1677600000000|2023-02-28 16:00:00|5697|5694|5706|5704|5707|5706|5696|5694|8716
1677600300000|2023-02-28 16:05:00|5707|5705|5703|5701|5712|5710|5703|5701|6026
1677600600000|2023-02-28 16:10:00|5705|5702|5719|5717|5719|5717|5704|5702|51801
1677600900000|2023-02-28 16:15:00|5718|5714|5717|5715|5725|5723|5712|5710|19818
1677601200000|2023-02-28 16:20:00|5716|5716|5726|5724|5727|5725|5716|5716|5223
1677601500000|2023-02-28 16:25:00|5725|5723|5717|5716|5728|5727|5717|5716|10566
1677657600000|2023-03-01 08:00:00|5876|5862|5930|5925|5987|5977|5876|5862|15063
1677657900000|2023-03-01 08:05:00|5929|5924|5943|5941|5946|5944|5905|5902|13083
1677658200000|2023-03-01 08:10:00|5942|5942|5965|5962|5980|5977|5941|5939|10551
1677658500000|2023-03-01 08:15:00|5966|5963|5935|5933|5971|5970|5934|5930|9279
1677658800000|2023-03-01 08:20:00|5934|5931|5967|5965|5968|5966|5934|5931|9753
1677659100000|2023-03-01 08:25:00|5966|5963|5938|5935|5966|5963|5936|5933|5034
1677659400000|2023-03-01 08:30:00|5939|5937|5951|5948|5955|5953|5939|5937|8504
1677659700000|2023-03-01 08:35:00|5953|5949|5950|5947|5965|5963|5950|5947|4789
1677660000000|2023-03-01 08:40:00|5949|5946|5932|5929|5949|5946|5927|5925|3259
1677660300000|2023-03-01 08:45:00|5931|5930|5910|5908|5934|5931|5910|5907|4154
1677660600000|2023-03-01 08:50:00|5909|5906|5909|5907|5911|5908|5900|5896|2890
1677660900000|2023-03-01 08:55:00|5910|5908|5912|5910|5921|5918|5903|5901|3760
1677661200000|2023-03-01 09:00:00|5911|5909|5924|5922|5924|5922|5911|5908|5908
1677661500000|2023-03-01 09:05:00|5925|5924|5932|5930|5938|5936|5925|5922|3949
1677661800000|2023-03-01 09:10:00|5933|5931|5927|5926|5933|5931|5924|5921|3978
1677662100000|2023-03-01 09:15:00|5926|5924|5948|5946|5948|5946|5926|5924|3592
1677662400000|2023-03-01 09:20:00|5949|5947|5929|5927|5950|5948|5928|5926|5446
1677662700000|2023-03-01 09:25:00|5932|5930|5932|5930|5935|5932|5925|5922|3001
1677663000000|2023-03-01 09:30:00|5933|5931|5932|5930|5933|5932|5929|5927|2659
1677663300000|2023-03-01 09:35:00|5934|5933|5947|5945|5949|5946|5934|5933|2930
1677663600000|2023-03-01 09:40:00|5946|5946|5943|5941|5949|5947|5943|5941|2420
1677663900000|2023-03-01 09:45:00|5945|5942|5940|5938|5945|5943|5932|5930|3301
1677664200000|2023-03-01 09:50:00|5939|5937|5933|5931|5939|5938|5931|5928|2571
1677664500000|2023-03-01 09:55:00|5935|5932|5939|5937|5944|5942|5935|5932|2906
1677664800000|2023-03-01 10:00:00|5938|5935|5950|5948|5950|5948|5937|5935|4533
1677665100000|2023-03-01 10:05:00|5951|5949|5947|5945|5952|5950|5945|5942|2778
1677665400000|2023-03-01 10:10:00|5948|5946|5947|5945|5955|5954|5946|5943|3682
1677665700000|2023-03-01 10:15:00|5946|5946|5954|5952|5954|5953|5944|5941|3141
1677666000000|2023-03-01 10:20:00|5951|5949|5947|5946|5952|5950|5943|5942|3110
1677666300000|2023-03-01 10:25:00|5948|5947|5950|5949|5951|5949|5943|5941|2104
1677666600000|2023-03-01 10:30:00|5951|5950|5940|5939|5953|5951|5940|5938|3390
1677666900000|2023-03-01 10:35:00|5941|5940|5943|5941|5944|5942|5937|5935|6591
1677667200000|2023-03-01 10:40:00|5944|5942|5940|5938|5946|5945|5936|5934|4291
1677667500000|2023-03-01 10:45:00|5939|5937|5931|5930|5940|5937|5931|5929|3175
1677667800000|2023-03-01 10:50:00|5932|5931|5937|5936|5937|5936|5926|5925|4510
1677668100000|2023-03-01 10:55:00|5939|5937|5945|5944|5947|5945|5938|5937|3080
1677668400000|2023-03-01 11:00:00|5944|5943|5953|5951|5954|5951|5941|5940|3337
1677668700000|2023-03-01 11:05:00|5955|5952|5958|5956|5964|5961|5954|5952|2490
1677669000000|2023-03-01 11:10:00|5960|5957|5958|5956|5964|5963|5956|5954|2476
1677669300000|2023-03-01 11:15:00|5961|5959|5980|5978|5981|5980|5961|5959|4700
1677669600000|2023-03-01 11:20:00|5979|5977|5984|5982|5984|5982|5978|5977|4897
1677669900000|2023-03-01 11:25:00|5985|5983|5978|5975|5986|5985|5975|5973|7556
1677670200000|2023-03-01 11:30:00|5979|5976|5974|5973|5986|5984|5974|5971|2082
1677670500000|2023-03-01 11:35:00|5973|5972|5975|5973|5976|5974|5969|5967|3135
1677670800000|2023-03-01 11:40:00|5974|5974|5971|5970|5975|5974|5971|5969|3248
1677671100000|2023-03-01 11:45:00|5973|5969|5987|5986|5987|5986|5972|5969|3062
1677671400000|2023-03-01 11:50:00|5989|5987|5994|5993|5995|5993|5984|5983|4891
1677671700000|2023-03-01 11:55:00|5995|5994|5998|5996|6005|6003|5995|5994|5447
1677672000000|2023-03-01 12:00:00|5996|5994|5989|5987|5996|5994|5980|5977|5589
1677672300000|2023-03-01 12:05:00|5990|5988|5996|5994|6000|5998|5989|5988|1971
1677672600000|2023-03-01 12:10:00|5995|5993|6001|5999|6002|6000|5995|5993|4779
1677672900000|2023-03-01 12:15:00|6002|6000|5994|5991|6003|6001|5994|5991|4203
1677673200000|2023-03-01 12:20:00|5995|5992|5991|5989|5999|5997|5991|5988|2595
1677673500000|2023-03-01 12:25:00|5990|5990|5984|5982|5990|5990|5978|5976|6298
1677673800000|2023-03-01 12:30:00|5983|5983|5972|5970|5983|5983|5969|5967|1907
1677674100000|2023-03-01 12:35:00|5971|5969|5970|5968|5973|5971|5967|5964|13524
1677674400000|2023-03-01 12:40:00|5971|5969|5974|5973|5974|5973|5966|5965|2260
1677674700000|2023-03-01 12:45:00|5975|5974|5975|5973|5976|5975|5972|5970|4317
1677675000000|2023-03-01 12:50:00|5974|5974|5974|5972|5975|5974|5966|5964|1916
1677675300000|2023-03-01 12:55:00|5975|5973|5985|5983|5985|5984|5972|5970|3260
1677675600000|2023-03-01 13:00:00|5984|5984|5980|5977|5984|5984|5977|5976|1049
1677675900000|2023-03-01 13:05:00|5979|5978|5977|5975|5980|5979|5976|5974|1556
1677676200000|2023-03-01 13:10:00|5976|5974|5980|5978|5982|5981|5973|5971|1887
1677676500000|2023-03-01 13:15:00|5981|5979|5971|5969|5982|5979|5970|5968|640
1677676800000|2023-03-01 13:20:00|5970|5970|5969|5968|5970|5970|5965|5963|1177
1677677100000|2023-03-01 13:25:00|5968|5967|5960|5958|5971|5970|5960|5958|2856
1677677400000|2023-03-01 13:30:00|5959|5959|5941|5939|5961|5959|5941|5939|2926
1677677700000|2023-03-01 13:35:00|5940|5938|5936|5934|5941|5939|5934|5932|2494
1677678000000|2023-03-01 13:40:00|5935|5933|5917|5916|5935|5933|5916|5915|3435
1677678300000|2023-03-01 13:45:00|5918|5917|5937|5936|5937|5936|5917|5915|3329
1677678600000|2023-03-01 13:50:00|5938|5935|5935|5933|5939|5937|5932|5929|2627
1677678900000|2023-03-01 13:55:00|5936|5934|5931|5929|5938|5937|5927|5925|6661
1677679200000|2023-03-01 14:00:00|5930|5928|5932|5930|5933|5931|5927|5925|3164
1677679500000|2023-03-01 14:05:00|5931|5929|5931|5930|5932|5931|5922|5921|3892
1677679800000|2023-03-01 14:10:00|5932|5929|5935|5934|5935|5934|5929|5927|4069
1677680100000|2023-03-01 14:15:00|5936|5935|5930|5929|5938|5937|5929|5928|1729
1677680400000|2023-03-01 14:20:00|5931|5930|5928|5926|5933|5932|5927|5925|4235
1677680700000|2023-03-01 14:25:00|5929|5927|5937|5935|5942|5940|5923|5922|4885
1677681000000|2023-03-01 14:30:00|5935|5934|5917|5914|5942|5941|5917|5914|12973
1677681300000|2023-03-01 14:35:00|5918|5915|5951|5950|5951|5950|5913|5911|8663
1677681600000|2023-03-01 14:40:00|5952|5951|5956|5955|5964|5961|5951|5948|7904
1677681900000|2023-03-01 14:45:00|5958|5956|5977|5975|5981|5979|5957|5955|8992
1677682200000|2023-03-01 14:50:00|5978|5976|5978|5976|5986|5984|5971|5970|13202
1677682500000|2023-03-01 14:55:00|5980|5978|5988|5985|5993|5992|5979|5977|9770
1677682800000|2023-03-01 15:00:00|5987|5984|5995|5993|5995|5993|5974|5971|8761
1677683100000|2023-03-01 15:05:00|5993|5990|5965|5963|5993|5991|5963|5960|9639
1677683400000|2023-03-01 15:10:00|5964|5961|5953|5951|5964|5963|5947|5945|6905
1677683700000|2023-03-01 15:15:00|5952|5948|5962|5961|5962|5961|5942|5939|8050
1677684000000|2023-03-01 15:20:00|5963|5962|5970|5968|5973|5971|5959|5957|12587
1677684300000|2023-03-01 15:25:00|5969|5967|5973|5971|5975|5974|5962|5960|6807
1677684600000|2023-03-01 15:30:00|5972|5972|5975|5974|5977|5975|5968|5967|6542
1677684900000|2023-03-01 15:35:00|5977|5975|5981|5979|5990|5988|5975|5973|6192
1677685200000|2023-03-01 15:40:00|5982|5980|5989|5987|5990|5989|5981|5980|2392
1677685500000|2023-03-01 15:45:00|5990|5988|5998|5997|5999|5998|5990|5988|5446
1677685800000|2023-03-01 15:50:00|5997|5995|5992|5991|5997|5995|5989|5987|3583
1677686100000|2023-03-01 15:55:00|5991|5989|5990|5989|5995|5994|5982|5980|5856
1677686400000|2023-03-01 16:00:00|5991|5990|5984|5982|5993|5991|5983|5981|4202
1677686700000|2023-03-01 16:05:00|5983|5981|5968|5966|5984|5983|5965|5964|5540
1677687000000|2023-03-01 16:10:00|5967|5967|5979|5977|5979|5977|5967|5965|5345
1677687300000|2023-03-01 16:15:00|5978|5976|5976|5974|5979|5977|5969|5968|6216
1677687600000|2023-03-01 16:20:00|5975|5972|5976|5975|5979|5978|5972|5970|5271
1677687900000|2023-03-01 16:25:00|5975|5974|5978|5976|5982|5981|5975|5973|7646
1677744000000|2023-03-02 08:00:00|5987|5983|6003|5999|6006|6003|5982|5978|10594
1677744300000|2023-03-02 08:05:00|6002|6000|5992|5989|6010|6007|5989|5985|5435
1677744600000|2023-03-02 08:10:00|5993|5988|6002|5999|6022|6019|5988|5985|5733
1677744900000|2023-03-02 08:15:00|6003|6000|6009|6006|6024|6022|5999|5996|9623
1677745200000|2023-03-02 08:20:00|6007|6005|6004|6000|6016|6013|5997|5995|4178
1677745500000|2023-03-02 08:25:00|6002|5999|6002|6000|6015|6012|5998|5995|2767
1677745800000|2023-03-02 08:30:00|6003|6001|6014|6013|6018|6016|6002|6000|3047
1677746100000|2023-03-02 08:35:00|6015|6014|6016|6014|6018|6016|6007|6004|5306
1677746400000|2023-03-02 08:40:00|6015|6012|6020|6018|6024|6021|6014|6012|5962
1677746700000|2023-03-02 08:45:00|6019|6017|6020|6018|6020|6018|6010|6007|4925
1677747000000|2023-03-02 08:50:00|6021|6019|6031|6029|6038|6036|6021|6019|3906
1677747300000|2023-03-02 08:55:00|6030|6028|6034|6033|6037|6035|6022|6019|5271
1677747600000|2023-03-02 09:00:00|6035|6032|6036|6034|6038|6036|6029|6027|5570
1677747900000|2023-03-02 09:05:00|6037|6033|6044|6042|6050|6047|6029|6027|2704
1677748200000|2023-03-02 09:10:00|6043|6043|6045|6043|6051|6049|6041|6039|4373
1677748500000|2023-03-02 09:15:00|6046|6045|6048|6046|6054|6053|6044|6042|4940
1677748800000|2023-03-02 09:20:00|6047|6044|6039|6037|6047|6045|6036|6034|6710
1677749100000|2023-03-02 09:25:00|6038|6035|6048|6046|6049|6046|6036|6034|5237
1677749400000|2023-03-02 09:30:00|6049|6047|6053|6050|6054|6052|6045|6044|7806
1677749700000|2023-03-02 09:35:00|6052|6049|6025|6023|6052|6049|6025|6023|5117
1677750000000|2023-03-02 09:40:00|6024|6022|6015|6012|6024|6022|6008|6006|1258297
1677750300000|2023-03-02 09:45:00|6014|6010|6010|6008|6014|6012|6006|6004|2292
1677750600000|2023-03-02 09:50:00|6014|6011|6013|6011|6015|6013|6009|6006|2632
1677750900000|2023-03-02 09:55:00|6012|6010|6006|6003|6012|6010|5999|5997|3409
1677751200000|2023-03-02 10:00:00|6005|6002|5995|5993|6005|6003|5994|5991|2298
1677751500000|2023-03-02 10:05:00|5996|5992|5987|5986|5997|5995|5987|5985|1453
1677751800000|2023-03-02 10:10:00|5988|5985|5988|5985|5995|5993|5984|5982|3023
1677752100000|2023-03-02 10:15:00|5987|5986|5990|5988|5998|5996|5987|5986|3200
1677752400000|2023-03-02 10:20:00|5991|5987|5998|5995|6000|5998|5990|5987|1874
1677752700000|2023-03-02 10:25:00|5997|5994|5999|5996|6000|5997|5990|5988|6213
1677753000000|2023-03-02 10:30:00|5998|5994|5992|5990|6002|6000|5991|5989|4410
1677753300000|2023-03-02 10:35:00|5994|5991|5972|5970|5994|5991|5968|5966|4211
1677753600000|2023-03-02 10:40:00|5971|5969|5975|5972|5976|5974|5963|5961|2968
1677753900000|2023-03-02 10:45:00|5974|5973|5977|5974|5978|5975|5973|5970|2106
1677754200000|2023-03-02 10:50:00|5976|5973|5963|5960|5979|5976|5963|5960|2956
1677754500000|2023-03-02 10:55:00|5966|5961|5976|5974|5982|5979|5965|5961|2826
1677754800000|2023-03-02 11:00:00|5977|5973|5982|5980|5985|5983|5977|5973|2711
1677755100000|2023-03-02 11:05:00|5983|5981|5992|5989|5999|5996|5983|5981|3034
1677755400000|2023-03-02 11:10:00|5993|5990|5990|5987|5994|5991|5987|5984|2522
1677755700000|2023-03-02 11:15:00|5991|5988|5993|5992|6000|5998|5990|5988|3623
1677756000000|2023-03-02 11:20:00|5994|5993|5998|5995|5999|5996|5991|5990|2490
1677756300000|2023-03-02 11:25:00|5997|5994|5997|5995|6000|5998|5995|5993|2436
1677756600000|2023-03-02 11:30:00|5998|5997|5992|5990|6000|5997|5988|5986|1899
1677756900000|2023-03-02 11:35:00|5993|5991|5997|5995|5999|5997|5993|5991|3667
1677757200000|2023-03-02 11:40:00|5998|5997|5998|5996|6000|5998|5995|5993|2721
1677757500000|2023-03-02 11:45:00|5997|5995|5994|5992|5999|5998|5993|5991|689912
1677757800000|2023-03-02 11:50:00|5995|5993|5998|5996|5998|5996|5993|5992|2969
1677758100000|2023-03-02 11:55:00|5997|5997|5998|5996|6001|5998|5997|5995|6814
1677758400000|2023-03-02 12:00:00|5999|5997|6002|6000|6006|6004|5999|5997|2492
1677758700000|2023-03-02 12:05:00|6001|5999|6005|6004|6005|6004|6000|5998|1582
1677759000000|2023-03-02 12:10:00|6004|6003|6005|6003|6006|6004|5999|5997|2849
1677759300000|2023-03-02 12:15:00|6004|6004|6006|6004|6007|6006|6004|6002|2453
1677759600000|2023-03-02 12:20:00|6005|6003|5994|5992|6006|6003|5994|5992|200334
1677759900000|2023-03-02 12:25:00|5995|5993|5994|5992|5996|5993|5989|5987|1772
1677760200000|2023-03-02 12:30:00|5993|5993|5995|5993|5998|5995|5991|5989|2420
1677760500000|2023-03-02 12:35:00|5994|5991|5997|5994|6000|5997|5993|5991|1891
1677760800000|2023-03-02 12:40:00|5996|5995|5991|5990|6001|6000|5991|5989|3119
1677761100000|2023-03-02 12:45:00|5992|5989|5998|5996|6000|5998|5990|5989|2499
1677761400000|2023-03-02 12:50:00|5999|5998|5998|5996|6001|5998|5993|5990|2487
1677761700000|2023-03-02 12:55:00|5999|5997|5998|5995|6001|5999|5993|5991|3626
1677762000000|2023-03-02 13:00:00|5997|5996|6004|6002|6006|6004|5997|5996|2612
1677762300000|2023-03-02 13:05:00|6003|6001|6002|6000|6008|6006|5999|5997|1629
1677762600000|2023-03-02 13:10:00|6001|6002|6000|5999|6004|6002|5995|5992|2338
1677762900000|2023-03-02 13:15:00|5999|5997|5999|5997|6000|5998|5994|5993|1885
1677763200000|2023-03-02 13:20:00|5998|5998|6001|5999|6007|6005|5997|5995|2461128
1677763500000|2023-03-02 13:25:00|6003|6000|6003|6001|6005|6003|6003|6000|1463
1677763800000|2023-03-02 13:30:00|6002|5999|5986|5984|6002|6000|5983|5980|3783
1677764100000|2023-03-02 13:35:00|5988|5986|5989|5988|5991|5989|5984|5983|2229
1677764400000|2023-03-02 13:40:00|5990|5987|5982|5981|5990|5988|5957|5954|8732
1677764700000|2023-03-02 13:45:00|5983|5978|5969|5966|5989|5986|5965|5962|6184
1677765000000|2023-03-02 13:50:00|5968|5965|5970|5967|5971|5968|5960|5958|3577
1677765300000|2023-03-02 13:55:00|5971|5968|5982|5980|5983|5980|5970|5968|3143
1677765600000|2023-03-02 14:00:00|5983|5982|6003|6001|6004|6002|5982|5980|7015
1677765900000|2023-03-02 14:05:00|6001|5998|6000|5999|6004|6001|5991|5989|5659
1677766200000|2023-03-02 14:10:00|6001|5998|5990|5988|6002|5999|5987|5985|3340
1677766500000|2023-03-02 14:15:00|5989|5989|5979|5976|5998|5995|5978|5976|5284
1677766800000|2023-03-02 14:20:00|5980|5978|5987|5986|5988|5986|5978|5976|2526
1677767100000|2023-03-02 14:25:00|5988|5987|5988|5986|5989|5987|5983|5980|2017
1677767400000|2023-03-02 14:30:00|5986|5985|5996|5994|5999|5998|5982|5980|6682
1677767700000|2023-03-02 14:35:00|5997|5993|5999|5996|6001|5999|5977|5975|5628
1677768000000|2023-03-02 14:40:00|5998|5995|5984|5982|6004|6002|5984|5981|5020
1677768300000|2023-03-02 14:45:00|5983|5981|5989|5987|5993|5991|5977|5974|5671
1677768600000|2023-03-02 14:50:00|5990|5988|6002|6001|6005|6003|5989|5988|6783
1677768900000|2023-03-02 14:55:00|6003|6000|6011|6009|6017|6014|5996|5994|5624
1677769200000|2023-03-02 15:00:00|6012|6010|6024|6022|6028|6026|6012|6010|5952
1677769500000|2023-03-02 15:05:00|6025|6023|6023|6021|6026|6024|6015|6013|343256
1677769800000|2023-03-02 15:10:00|6024|6022|6035|6034|6037|6034|6020|6018|6596
1677770100000|2023-03-02 15:15:00|6036|6035|6025|6023|6040|6039|6021|6020|5894
1677770400000|2023-03-02 15:20:00|6026|6022|6019|6018|6026|6022|6010|6008|4495
1677770700000|2023-03-02 15:25:00|6018|6017|6031|6028|6037|6035|6017|6016|3986
1677771000000|2023-03-02 15:30:00|6030|6029|6030|6028|6035|6033|6026|6023|2669
1677771300000|2023-03-02 15:35:00|6031|6027|6023|6021|6034|6033|6022|6020|5289
1677771600000|2023-03-02 15:40:00|6022|6022|6024|6022|6027|6025|6021|6020|3842
1677771900000|2023-03-02 15:45:00|6023|6023|6020|6018|6026|6024|6020|6018|3704
1677772200000|2023-03-02 15:50:00|6021|6019|6033|6032|6034|6033|6021|6019|534837
1677772500000|2023-03-02 15:55:00|6032|6031|6027|6025|6033|6031|6026|6025|2589
1677772800000|2023-03-02 16:00:00|6026|6026|6031|6030|6033|6031|6026|6025|4341
1677773100000|2023-03-02 16:05:00|6032|6029|6032|6031|6037|6035|6027|6025|5724
1677773400000|2023-03-02 16:10:00|6033|6032|6029|6027|6035|6033|6029|6027|3698
1677773700000|2023-03-02 16:15:00|6028|6026|6036|6035|6036|6035|6028|6026|5836
1677774000000|2023-03-02 16:20:00|6037|6034|6033|6032|6037|6036|6031|6030|5185
1677774300000|2023-03-02 16:25:00|6032|6031|6029|6027|6034|6032|6025|6023|7412
1677830400000|2023-03-03 08:00:00|6084|6076|6123|6119|6126|6122|6084|6076|20999
1677830700000|2023-03-03 08:05:00|6122|6120|6129|6125|6138|6135|6122|6118|9828
1677831000000|2023-03-03 08:10:00|6128|6124|6127|6124|6138|6136|6125|6122|9177
1677831300000|2023-03-03 08:15:00|6129|6127|6138|6136|6143|6141|6124|6123|9631
1677831600000|2023-03-03 08:20:00|6136|6133|6140|6138|6141|6139|6129|6127|5307
1677831900000|2023-03-03 08:25:00|6139|6136|6131|6130|6147|6144|6130|6128|5200
1677832200000|2023-03-03 08:30:00|6130|6128|6139|6137|6141|6139|6125|6123|6504
1677832500000|2023-03-03 08:35:00|6140|6138|6160|6157|6160|6158|6139|6136|8493
1677832800000|2023-03-03 08:40:00|6162|6158|6162|6159|6164|6161|6153|6150|6637
1677833100000|2023-03-03 08:45:00|6163|6158|6153|6150|6164|6162|6151|6149|4240
1677833400000|2023-03-03 08:50:00|6152|6149|6151|6149|6158|6156|6143|6140|4423
1677833700000|2023-03-03 08:55:00|6150|6148|6154|6150|6155|6152|6147|6145|3765
1677834000000|2023-03-03 09:00:00|6153|6151|6155|6153|6160|6158|6151|6149|7139
1677834300000|2023-03-03 09:05:00|6156|6154|6155|6153|6156|6154|6147|6145|3221
1677834600000|2023-03-03 09:10:00|6157|6154|6171|6169|6174|6172|6156|6154|9888
1677834900000|2023-03-03 09:15:00|6172|6170|6169|6167|6175|6172|6165|6164|6248
1677835200000|2023-03-03 09:20:00|6170|6168|6171|6169|6175|6174|6169|6167|2796
1677835500000|2023-03-03 09:25:00|6168|6166|6160|6158|6174|6171|6158|6156|3078
1677835800000|2023-03-03 09:30:00|6161|6159|6159|6158|6164|6162|6158|6155|3120
1677836100000|2023-03-03 09:35:00|6160|6157|6150|6148|6160|6159|6150|6148|1992
1677836400000|2023-03-03 09:40:00|6151|6149|6155|6154|6156|6154|6149|6146|2364
1677836700000|2023-03-03 09:45:00|6156|6153|6157|6156|6162|6160|6155|6153|1848
1677837000000|2023-03-03 09:50:00|6156|6155|6149|6147|6156|6155|6147|6145|4244
1677837300000|2023-03-03 09:55:00|6148|6144|6140|6139|6152|6149|6140|6139|2671
1677837600000|2023-03-03 10:00:00|6141|6140|6153|6152|6154|6152|6140|6137|2622
1677837900000|2023-03-03 10:05:00|6154|6151|6158|6156|6159|6156|6149|6148|3554
1677838200000|2023-03-03 10:10:00|6160|6157|6172|6170|6172|6171|6159|6156|6112
1677838500000|2023-03-03 10:15:00|6170|6167|6174|6172|6175|6174|6169|6166|2966
1677838800000|2023-03-03 10:20:00|6173|6171|6175|6173|6175|6174|6171|6168|2438
1677839100000|2023-03-03 10:25:00|6174|6172|6171|6170|6174|6172|6170|6169|3406
1677839400000|2023-03-03 10:30:00|6170|6169|6185|6182|6185|6182|6170|6169|3837
1677839700000|2023-03-03 10:35:00|6184|6181|6179|6178|6185|6184|6178|6177|2099
1677840000000|2023-03-03 10:40:00|6181|6179|6197|6195|6198|6195|6181|6179|6707
1677840300000|2023-03-03 10:45:00|6196|6194|6195|6193|6200|6198|6194|6193|3345
1677840600000|2023-03-03 10:50:00|6196|6194|6191|6189|6196|6194|6186|6184|3320
1677840900000|2023-03-03 10:55:00|6190|6190|6199|6196|6199|6197|6190|6190|6485
1677841200000|2023-03-03 11:00:00|6198|6195|6197|6196|6199|6197|6194|6192|5929
1677841500000|2023-03-03 11:05:00|6198|6197|6203|6201|6212|6209|6198|6197|10637
1677841800000|2023-03-03 11:10:00|6204|6202|6200|6198|6204|6202|6195|6193|8566
1677842100000|2023-03-03 11:15:00|6201|6199|6221|6219|6222|6220|6199|6198|7725
1677842400000|2023-03-03 11:20:00|6222|6220|6230|6229|6232|6230|6220|6218|10516
1677842700000|2023-03-03 11:25:00|6229|6228|6218|6216|6229|6228|6218|6216|7781
1677843000000|2023-03-03 11:30:00|6219|6217|6219|6217|6221|6220|6215|6213|4589
1677843300000|2023-03-03 11:35:00|6220|6218|6217|6216|6222|6219|6215|6213|3452
1677843600000|2023-03-03 11:40:00|6216|6215|6220|6218|6223|6221|6215|6213|4242
1677843900000|2023-03-03 11:45:00|6219|6220|6213|6212|6222|6220|6213|6211|3880
1677844200000|2023-03-03 11:50:00|6214|6213|6205|6203|6214|6213|6202|6199|2272
1677844500000|2023-03-03 11:55:00|6204|6204|6196|6195|6206|6204|6195|6193|3415
1677844800000|2023-03-03 12:00:00|6195|6193|6185|6183|6196|6194|6184|6182|2128
1677845100000|2023-03-03 12:05:00|6186|6184|6183|6182|6187|6185|6182|6180|4210
1677845400000|2023-03-03 12:10:00|6182|6181|6179|6177|6185|6183|6179|6177|1982
1677845700000|2023-03-03 12:15:00|6178|6178|6175|6173|6178|6178|6172|6170|2624
1677846000000|2023-03-03 12:20:00|6174|6172|6175|6174|6175|6174|6172|6170|2183
1677846300000|2023-03-03 12:25:00|6176|6172|6167|6166|6176|6173|6167|6165|1854
1677846600000|2023-03-03 12:30:00|6168|6167|6169|6167|6172|6170|6168|6166|2967
1677846900000|2023-03-03 12:35:00|6168|6166|6166|6165|6170|6169|6164|6163|2422
1677847200000|2023-03-03 12:40:00|6167|6164|6165|6164|6167|6165|6162|6161|2384
1677847500000|2023-03-03 12:45:00|6166|6165|6169|6168|6177|6175|6166|6164|2396
1677847800000|2023-03-03 12:50:00|6168|6167|6169|6167|6170|6168|6166|6164|2268
1677848100000|2023-03-03 12:55:00|6170|6168|6169|6167|6171|6168|6166|6164|1842
1677848400000|2023-03-03 13:00:00|6168|6166|6170|6168|6171|6169|6165|6164|2514
1677848700000|2023-03-03 13:05:00|6169|6166|6162|6160|6170|6168|6160|6158|2876
1677849000000|2023-03-03 13:10:00|6161|6161|6165|6163|6165|6163|6159|6158|2130
1677849300000|2023-03-03 13:15:00|6163|6161|6163|6161|6167|6165|6160|6158|2111
1677849600000|2023-03-03 13:20:00|6164|6162|6160|6158|6164|6163|6156|6155|8490
1677849900000|2023-03-03 13:25:00|6159|6157|6142|6141|6160|6158|6142|6141|6114
1677850200000|2023-03-03 13:30:00|6143|6142|6145|6144|6145|6144|6135|6134|5066
1677850500000|2023-03-03 13:35:00|6146|6145|6154|6152|6156|6154|6146|6143|4528
1677850800000|2023-03-03 13:40:00|6153|6151|6160|6157|6160|6158|6149|6147|2785
1677851100000|2023-03-03 13:45:00|6159|6158|6184|6182|6186|6184|6157|6156|6103
1677851400000|2023-03-03 13:50:00|6185|6181|6180|6179|6186|6183|6174|6171|3644
1677851700000|2023-03-03 13:55:00|6181|6177|6180|6179|6186|6184|6169|6167|5132
1677852000000|2023-03-03 14:00:00|6181|6178|6181|6179|6182|6180|6172|6170|3870
1677852300000|2023-03-03 14:05:00|6180|6180|6176|6174|6181|6180|6174|6171|3278
1677852600000|2023-03-03 14:10:00|6175|6173|6178|6177|6181|6179|6174|6173|2235
1677852900000|2023-03-03 14:15:00|6177|6176|6179|6177|6181|6179|6176|6175|4059
1677853200000|2023-03-03 14:20:00|6178|6175|6175|6173|6178|6177|6169|6168|4816
1677853500000|2023-03-03 14:25:00|6176|6174|6178|6177|6178|6177|6175|6173|2539
1677853800000|2023-03-03 14:30:00|6179|6178|6174|6173|6183|6182|6169|6168|11994
1677854100000|2023-03-03 14:35:00|6173|6172|6166|6164|6179|6177|6160|6158|14955
1677854400000|2023-03-03 14:40:00|6167|6165|6175|6173|6179|6178|6166|6165|9516
1677854700000|2023-03-03 14:45:00|6177|6174|6188|6187|6192|6190|6176|6174|16532
1677855000000|2023-03-03 14:50:00|6189|6188|6190|6188|6192|6190|6186|6185|6026
1677855300000|2023-03-03 14:55:00|6189|6189|6197|6195|6199|6197|6187|6186|6986
1677855600000|2023-03-03 15:00:00|6196|6193|6179|6178|6197|6195|6175|6174|12253
1677855900000|2023-03-03 15:05:00|6178|6177|6170|6169|6178|6177|6169|6167|9856
1677856200000|2023-03-03 15:10:00|6169|6168|6177|6176|6179|6177|6166|6165|5331
1677856500000|2023-03-03 15:15:00|6179|6178|6163|6161|6180|6178|6158|6157|7758
1677856800000|2023-03-03 15:20:00|6165|6162|6164|6163|6172|6171|6159|6158|8018
1677857100000|2023-03-03 15:25:00|6165|6164|6152|6150|6168|6166|6150|6149|7730
1677857400000|2023-03-03 15:30:00|6151|6149|6145|6144|6152|6150|6144|6143|5228
1677857700000|2023-03-03 15:35:00|6148|6147|6140|6139|6148|6147|6140|6138|5077
1677858000000|2023-03-03 15:40:00|6139|6138|6146|6145|6149|6147|6139|6138|7736
1677858300000|2023-03-03 15:45:00|6147|6146|6145|6144|6149|6147|6143|6142|8006
1677858600000|2023-03-03 15:50:00|6144|6143|6143|6142|6146|6145|6139|6138|6082
1677858900000|2023-03-03 15:55:00|6145|6143|6151|6150|6153|6152|6144|6142|12406
1677859200000|2023-03-03 16:00:00|6150|6149|6150|6148|6153|6152|6150|6148|5994
1677859500000|2023-03-03 16:05:00|6149|6149|6148|6147|6153|6152|6145|6144|5477
1677859800000|2023-03-03 16:10:00|6147|6146|6152|6150|6152|6150|6141|6140|5337
1677860100000|2023-03-03 16:15:00|6151|6148|6151|6150|6155|6153|6148|6147|5859
1677860400000|2023-03-03 16:20:00|6150|6149|6146|6145|6150|6149|6146|6144|2403
1677860700000|2023-03-03 16:25:00|6147|6146|6147|6146|6151|6149|6143|6142|7130
1678089600000|2023-03-06 08:00:00|6104|6088|6080|6077|6110|6100|6062|6058|6722
1678089900000|2023-03-06 08:05:00|6079|6075|6051|6048|6080|6076|6051|6048|5716
1678090200000|2023-03-06 08:10:00|6050|6049|6041|6036|6050|6049|6028|6025|8155
1678090500000|2023-03-06 08:15:00|6035|6031|6030|6028|6044|6041|6025|6023|6451
1678090800000|2023-03-06 08:20:00|6029|6026|6037|6035|6040|6037|6026|6025|4163
1678091100000|2023-03-06 08:25:00|6038|6036|6034|6032|6039|6037|6024|6022|4327
1678091400000|2023-03-06 08:30:00|6031|6031|6016|6015|6031|6032|6015|6012|4675
1678091700000|2023-03-06 08:35:00|6019|6018|6017|6015|6026|6024|6017|6015|2039
1678092000000|2023-03-06 08:40:00|6016|6013|6006|6004|6016|6014|6004|6003|2629
1678092300000|2023-03-06 08:45:00|6007|6005|5999|5997|6009|6007|5995|5994|2835
1678092600000|2023-03-06 08:50:00|6000|5998|6006|6004|6007|6006|5998|5995|5939
1678092900000|2023-03-06 08:55:00|6005|6005|6002|6000|6005|6005|5992|5991|3543
1678093200000|2023-03-06 09:00:00|6003|6001|5990|5987|6003|6001|5987|5985|7585
1678093500000|2023-03-06 09:05:00|5988|5988|5992|5991|5993|5991|5988|5986|4109
1678093800000|2023-03-06 09:10:00|5994|5990|5988|5986|5995|5993|5980|5979|8737
1678094100000|2023-03-06 09:15:00|5989|5987|5969|5968|5990|5989|5969|5968|4463
1678094400000|2023-03-06 09:20:00|5968|5967|5980|5979|5988|5986|5968|5966|5289
1678094700000|2023-03-06 09:25:00|5981|5980|5968|5965|5981|5980|5967|5964|6501
1678095000000|2023-03-06 09:30:00|5967|5964|5959|5958|5967|5965|5959|5958|4474
1678095300000|2023-03-06 09:35:00|5962|5960|5968|5966|5969|5967|5956|5954|1619
1678095600000|2023-03-06 09:40:00|5967|5967|5957|5954|5967|5967|5953|5951|3198
1678095900000|2023-03-06 09:45:00|5956|5955|5943|5942|5957|5955|5940|5938|4399
1678096200000|2023-03-06 09:50:00|5942|5941|5931|5930|5942|5941|5930|5929|5822
1678096500000|2023-03-06 09:55:00|5933|5934|5933|5930|5939|5937|5931|5929|4889
1678096800000|2023-03-06 10:00:00|5932|5931|5931|5929|5938|5936|5928|5926|6283
1678097100000|2023-03-06 10:05:00|5930|5928|5946|5943|5946|5944|5927|5925|6412
1678097400000|2023-03-06 10:10:00|5947|5944|5936|5934|5949|5947|5936|5934|4531
1678097700000|2023-03-06 10:15:00|5935|5933|5945|5943|5946|5944|5935|5933|2456
1678098000000|2023-03-06 10:20:00|5944|5942|5959|5957|5959|5957|5944|5942|4356
1678098300000|2023-03-06 10:25:00|5958|5956|5957|5956|5963|5961|5954|5953|4156
1678098600000|2023-03-06 10:30:00|5958|5955|5957|5956|5958|5956|5952|5950|3540
1678098900000|2023-03-06 10:35:00|5960|5955|5962|5961|5966|5964|5956|5955|6962
1678099200000|2023-03-06 10:40:00|5963|5962|5971|5968|5974|5973|5963|5962|3635
1678099500000|2023-03-06 10:45:00|5970|5969|5981|5980|5982|5981|5969|5966|2764
1678099800000|2023-03-06 10:50:00|5983|5981|5981|5980|5983|5981|5977|5976|3786
1678100100000|2023-03-06 10:55:00|5982|5979|5976|5975|5982|5980|5976|5975|3559
1678100400000|2023-03-06 11:00:00|5978|5976|5973|5971|5979|5978|5972|5971|1606
1678100700000|2023-03-06 11:05:00|5972|5970|5965|5962|5973|5972|5965|5962|3119
1678101000000|2023-03-06 11:10:00|5966|5963|5967|5965|5973|5971|5966|5963|2181
1678101300000|2023-03-06 11:15:00|5966|5964|5967|5965|5969|5968|5963|5961|1961
1678101600000|2023-03-06 11:20:00|5968|5966|5961|5959|5968|5967|5961|5959|4624
1678101900000|2023-03-06 11:25:00|5960|5958|5954|5953|5962|5960|5954|5952|1355
1678102200000|2023-03-06 11:30:00|5953|5952|5969|5967|5970|5967|5952|5951|4153
1678102500000|2023-03-06 11:35:00|5968|5965|5963|5961|5969|5967|5959|5957|2325
1678102800000|2023-03-06 11:40:00|5962|5960|5952|5951|5962|5960|5952|5950|3374
1678103100000|2023-03-06 11:45:00|5953|5950|5944|5941|5953|5951|5939|5938|4136
1678103400000|2023-03-06 11:50:00|5945|5942|5940|5938|5948|5945|5936|5934|1531
1678103700000|2023-03-06 11:55:00|5941|5939|5940|5938|5949|5947|5940|5938|3799
1678104000000|2023-03-06 12:00:00|5945|5943|5944|5942|5952|5950|5943|5942|2699
1678104300000|2023-03-06 12:05:00|5945|5943|5935|5933|5945|5943|5934|5931|4207
1678104600000|2023-03-06 12:10:00|5934|5932|5936|5934|5941|5939|5931|5930|1749
1678104900000|2023-03-06 12:15:00|5937|5935|5934|5931|5938|5937|5933|5931|1324
1678105200000|2023-03-06 12:20:00|5935|5932|5939|5937|5941|5939|5931|5930|971
1678105500000|2023-03-06 12:25:00|5940|5938|5950|5948|5951|5948|5937|5935|1444
1678105800000|2023-03-06 12:30:00|5949|5947|5949|5947|5953|5951|5944|5942|1352
1678106100000|2023-03-06 12:35:00|5948|5946|5937|5936|5949|5946|5937|5934|1713
1678106400000|2023-03-06 12:40:00|5938|5935|5938|5937|5940|5938|5934|5932|2947
1678106700000|2023-03-06 12:45:00|5939|5935|5933|5931|5939|5936|5932|5930|1758
1678107000000|2023-03-06 12:50:00|5932|5930|5931|5930|5937|5935|5931|5929|2540
1678107300000|2023-03-06 12:55:00|5932|5931|5931|5929|5936|5934|5930|5928|1274
1678107600000|2023-03-06 13:00:00|5930|5927|5932|5930|5933|5931|5928|5926|22969
1678107900000|2023-03-06 13:05:00|5933|5931|5933|5931|5934|5932|5927|5925|1843
1678108200000|2023-03-06 13:10:00|5935|5933|5944|5942|5947|5944|5933|5932|3155
1678108500000|2023-03-06 13:15:00|5943|5941|5939|5937|5944|5943|5938|5936|1735
1678108800000|2023-03-06 13:20:00|5940|5938|5939|5937|5944|5942|5939|5937|1748
1678109100000|2023-03-06 13:25:00|5940|5938|5944|5942|5944|5942|5938|5936|1992
1678109400000|2023-03-06 13:30:00|5942|5941|5955|5953|5956|5953|5939|5937|2565
1678109700000|2023-03-06 13:35:00|5956|5954|5976|5974|5976|5974|5950|5949|3555
1678110000000|2023-03-06 13:40:00|5975|5972|5976|5974|5977|5974|5967|5964|3409
1678110300000|2023-03-06 13:45:00|5975|5972|5969|5967|5980|5978|5968|5966|1736
1678110600000|2023-03-06 13:50:00|5970|5968|5980|5978|5981|5978|5967|5964|1840
1678110900000|2023-03-06 13:55:00|5979|5977|5975|5973|5981|5979|5974|5972|3029
1678111200000|2023-03-06 14:00:00|5974|5972|5975|5973|5977|5975|5970|5969|2254
1678111500000|2023-03-06 14:05:00|5977|5974|5985|5984|5986|5984|5976|5974|2947
1678111800000|2023-03-06 14:10:00|5984|5983|5989|5987|5990|5989|5983|5981|1576
1678112100000|2023-03-06 14:15:00|5990|5988|6001|5999|6002|6001|5990|5988|4479
1678112400000|2023-03-06 14:20:00|6000|6000|6006|6005|6007|6006|5999|5997|2898
1678112700000|2023-03-06 14:25:00|6007|6003|5994|5991|6007|6003|5994|5991|4341
1678113000000|2023-03-06 14:30:00|5992|5992|5976|5973|5996|5995|5976|5973|7938
1678113300000|2023-03-06 14:35:00|5975|5974|5958|5957|5975|5974|5958|5956|8080
1678113600000|2023-03-06 14:40:00|5959|5955|5953|5952|5961|5959|5945|5943|10397
1678113900000|2023-03-06 14:45:00|5954|5950|5952|5951|5956|5954|5943|5941|9483
1678114200000|2023-03-06 14:50:00|5953|5952|5950|5948|5957|5955|5937|5935|9261
1678114500000|2023-03-06 14:55:00|5952|5950|5961|5957|5961|5957|5949|5948|7638
1678114800000|2023-03-06 15:00:00|5960|5959|5957|5956|5965|5963|5955|5953|5487
1678115100000|2023-03-06 15:05:00|5959|5957|5962|5960|5964|5963|5951|5950|8945
1678115400000|2023-03-06 15:10:00|5963|5961|5969|5967|5971|5970|5962|5961|5342
1678115700000|2023-03-06 15:15:00|5968|5968|5970|5969|5971|5970|5960|5958|5133
1678116000000|2023-03-06 15:20:00|5971|5968|5965|5963|5972|5971|5962|5960|108574
1678116300000|2023-03-06 15:25:00|5963|5964|5965|5964|5974|5972|5963|5962|4017
1678116600000|2023-03-06 15:30:00|5966|5965|5977|5975|5979|5978|5965|5963|6702
1678116900000|2023-03-06 15:35:00|5976|5976|5983|5981|5983|5982|5971|5970|4604
1678117200000|2023-03-06 15:40:00|5981|5980|5982|5980|5982|5981|5977|5975|3493
1678117500000|2023-03-06 15:45:00|5984|5981|5972|5970|5984|5982|5965|5964|6264
1678117800000|2023-03-06 15:50:00|5971|5972|5973|5972|5976|5975|5970|5968|3901
1678118100000|2023-03-06 15:55:00|5974|5973|5975|5974|5980|5979|5973|5972|5669
1678118400000|2023-03-06 16:00:00|5976|5972|5970|5969|5976|5972|5968|5966|8536
1678118700000|2023-03-06 16:05:00|5971|5970|5975|5974|5976|5975|5968|5967|6341
1678119000000|2023-03-06 16:10:00|5976|5975|5981|5980|5982|5981|5976|5974|3659
1678119300000|2023-03-06 16:15:00|5980|5979|5978|5977|5982|5981|5977|5976|5188
1678119600000|2023-03-06 16:20:00|5979|5978|5975|5974|5980|5979|5970|5969|6525
1678119900000|2023-03-06 16:25:00|5976|5973|5975|5973|5976|5973|5969|5968|9550
1678176000000|2023-03-07 08:00:00|5982|5975|6016|6012|6018|6014|5981|5975|54242
1678176300000|2023-03-07 08:05:00|6019|6015|5998|5995|6027|6022|5997|5995|13769
1678176600000|2023-03-07 08:10:00|5997|5994|5985|5983|5997|5994|5974|5973|6782
1678176900000|2023-03-07 08:15:00|5980|5978|5969|5965|5988|5985|5968|5965|2286
1678177200000|2023-03-07 08:20:00|5967|5966|5988|5985|5991|5989|5965|5962|2746
1678177500000|2023-03-07 08:25:00|5985|5986|5994|5991|5998|5996|5983|5981|2985
1678177800000|2023-03-07 08:30:00|5993|5990|5999|5996|6000|5997|5986|5984|4362
1678178100000|2023-03-07 08:35:00|5998|5997|5998|5996|6001|5998|5992|5989|3264
1678178400000|2023-03-07 08:40:00|5997|5995|6012|6010|6017|6015|5990|5988|4070
1678178700000|2023-03-07 08:45:00|6011|6009|6010|6007|6018|6016|6006|6003|1964
1678179000000|2023-03-07 08:50:00|6009|6006|6004|6001|6010|6007|5999|5998|2150
1678179300000|2023-03-07 08:55:00|6005|6002|6002|6000|6008|6005|6001|5998|7070
1678179600000|2023-03-07 09:00:00|6001|5999|5999|5997|6004|6001|5997|5995|6812
1678179900000|2023-03-07 09:05:00|6000|5998|5995|5993|6006|6004|5995|5992|3336
1678180200000|2023-03-07 09:10:00|5996|5994|5986|5984|5996|5994|5980|5978|4317
1678180500000|2023-03-07 09:15:00|5989|5986|5983|5981|5989|5988|5982|5981|1924
1678180800000|2023-03-07 09:20:00|5985|5983|5987|5984|5988|5986|5983|5982|3876
1678181100000|2023-03-07 09:25:00|5986|5985|5987|5985|5989|5987|5986|5984|4355
1678181400000|2023-03-07 09:30:00|5988|5986|5980|5978|5989|5987|5979|5978|1506
1678181700000|2023-03-07 09:35:00|5981|5979|5985|5984|5987|5984|5980|5978|1179
1678182000000|2023-03-07 09:40:00|5984|5982|5980|5978|5987|5985|5979|5977|1446
1678182300000|2023-03-07 09:45:00|5981|5979|5974|5972|5983|5982|5972|5970|2785
1678182600000|2023-03-07 09:50:00|5973|5970|5966|5963|5973|5970|5962|5960|4375
1678182900000|2023-03-07 09:55:00|5967|5964|5962|5960|5970|5968|5956|5954|3476
1678183200000|2023-03-07 10:00:00|5963|5961|5965|5963|5970|5967|5963|5961|1859
1678183500000|2023-03-07 10:05:00|5964|5961|5968|5966|5969|5967|5961|5959|571
1678183800000|2023-03-07 10:10:00|5967|5964|5967|5966|5968|5967|5965|5963|2352
1678184100000|2023-03-07 10:15:00|5968|5967|5967|5965|5970|5969|5966|5964|1136
1678184400000|2023-03-07 10:20:00|5969|5967|5968|5967|5970|5968|5968|5965|1169
1678184700000|2023-03-07 10:25:00|5969|5968|5971|5970|5972|5970|5968|5966|2266
1678185000000|2023-03-07 10:30:00|5972|5972|5986|5984|5989|5987|5971|5971|7031
1678185300000|2023-03-07 10:35:00|5985|5985|5986|5984|5988|5986|5985|5983|1704
1678185600000|2023-03-07 10:40:00|5985|5983|5975|5974|5986|5984|5975|5974|3649
1678185900000|2023-03-07 10:45:00|5976|5975|5975|5974|5977|5976|5975|5974|4586
1678186200000|2023-03-07 10:50:00|5976||5975||5976||5975||4314
1678186500000|2023-03-07 10:55:00|5977|5976|5979|5978|5982|5980|5977|5975|7390
1678186800000|2023-03-07 11:00:00|5977|5975|5976|5974|5979|5977|5975|5973|1061
1678187100000|2023-03-07 11:05:00|5978|5975|5974|5972|5978|5976|5967|5966|2051
1678187400000|2023-03-07 11:10:00|5973|5971|5981|5980|5982|5980|5971|5969|3091
1678187700000|2023-03-07 11:15:00|5982|5978|5978|5977|5982|5979|5977|5975|1471
1678188000000|2023-03-07 11:20:00|5979|5976|5975|5973|5979|5977|5975|5973|3716
1678188300000|2023-03-07 11:25:00|5976|5974|5971|5969|5976|5974|5968|5966|1725
1678188600000|2023-03-07 11:30:00|5972|5970|5975|5974|5976|5974|5970|5968|2288
1678188900000|2023-03-07 11:35:00|5976|5975|5976|5975|5977|5975|5975|5974|7137
1678189200000|2023-03-07 11:40:00|5975|5974|5977|5975|5977|5976|5975|5974|4219
1678189500000|2023-03-07 11:45:00|5976|5974|5979|5977|5979|5978|5976|5974|1577
1678189800000|2023-03-07 11:50:00|5978|5976|5980|5978|5980|5978|5976|5974|953
1678190100000|2023-03-07 11:55:00|5979|5977|5977|5976|5979|5977|5976|5975|1383
1678190400000|2023-03-07 12:00:00|5976|5975|5976|5974|5978|5977|5976|5974|2565
1678190700000|2023-03-07 12:05:00|5977|5975|5977|5975|5978|5976|5975|5974|1751
1678191000000|2023-03-07 12:10:00|5976|5976|5978|5977|5978|5977|5975|5974|2936
1678191300000|2023-03-07 12:15:00|5977|5976|5979|5977|5979|5977|5975|5974|7232
1678191600000|2023-03-07 12:20:00|5978|5976|5977|5975|5978|5977|5975|5974|1483
1678191900000|2023-03-07 12:25:00|5976|5976|5981|5979|5981|5979|5976|5976|3184
1678192200000|2023-03-07 12:30:00|5982|5980|5981|5980|5984|5982|5981|5980|1458
1678192500000|2023-03-07 12:35:00|5982||5981||5982||5981||6053
1678192800000|2023-03-07 12:40:00|5982|5981|5986|5985|5986|5985|5981|5981|6785
1678193100000|2023-03-07 12:45:00|5987|5984|5975|5972|5987|5985|5974|5972|4439
1678193400000|2023-03-07 12:50:00|5974|5973|5969|5966|5974|5973|5967|5965|2023
1678193700000|2023-03-07 12:55:00|5968|5967|5965|5963|5969|5967|5964|5962|4610
1678194000000|2023-03-07 13:00:00|5967|5964|5969|5968|5970|5968|5964|5963|3163
1678194300000|2023-03-07 13:05:00|5971|5969|5958|5956|5971|5969|5957|5956|5635
1678194600000|2023-03-07 13:10:00|5957|5955|5951|5950|5959|5958|5951|5949|2945
1678194900000|2023-03-07 13:15:00|5950|5949|5954|5952|5954|5952|5947|5945|4056
1678195200000|2023-03-07 13:20:00|5953|5953|5955|5953|5956|5955|5952|5951|1933
1678195500000|2023-03-07 13:25:00|5954|5952|5947|5945|5954|5953|5946|5944|1579
1678195800000|2023-03-07 13:30:00|5948|5946|5942|5941|5948|5947|5942|5940|2283
1678196100000|2023-03-07 13:35:00|5943|5942|5950|5948|5953|5951|5942|5941|1862
1678196400000|2023-03-07 13:40:00|5949|5946|5937|5936|5949|5946|5931|5930|1816
1678196700000|2023-03-07 13:45:00|5936|5935|5939|5938|5940|5939|5935|5933|7987
1678197000000|2023-03-07 13:50:00|5938|5937|5928|5927|5940|5939|5926|5925|4981
1678197300000|2023-03-07 13:55:00|5929|5928|5934|5932|5934|5932|5926|5924|3483
1678197600000|2023-03-07 14:00:00|5933|5931|5932|5930|5935|5934|5927|5925|2753
1678197900000|2023-03-07 14:05:00|5931|5929|5939|5938|5940|5938|5931|5929|1184
1678198200000|2023-03-07 14:10:00|5940|5937|5944|5942|5946|5945|5939|5937|2338
1678198500000|2023-03-07 14:15:00|5943|5943|5943|5941|5945|5944|5941|5940|2540
1678198800000|2023-03-07 14:20:00|5944|5942|5946|5944|5951|5950|5943|5941|3002
1678199100000|2023-03-07 14:25:00|5945|5943|5948|5947|5950|5949|5943|5941|5688
1678199400000|2023-03-07 14:30:00|5947|5946|5939|5937|5953|5952|5938|5936|5158
1678199700000|2023-03-07 14:35:00|5938|5936|5926|5924|5942|5941|5921|5919|6740
1678200000000|2023-03-07 14:40:00|5925|5923|5897|5895|5930|5928|5897|5895|7640
1678200300000|2023-03-07 14:45:00|5896|5894|5904|5902|5904|5902|5887|5885|6713
1678200600000|2023-03-07 14:50:00|5903|5901|5899|5897|5917|5915|5894|5892|8520
1678200900000|2023-03-07 14:55:00|5898|5896|5914|5911|5915|5911|5897|5895|8475
1678201200000|2023-03-07 15:00:00|5915|5910|5884|5881|5915|5910|5877|5875|11771
1678201500000|2023-03-07 15:05:00|5883|5880|5880|5878|5891|5889|5875|5872|11607
1678201800000|2023-03-07 15:10:00|5879|5877|5891|5889|5893|5891|5868|5867|12264
1678202100000|2023-03-07 15:15:00|5890|5888|5883|5881|5900|5898|5880|5879|11421
1678202400000|2023-03-07 15:20:00|5884|5882|5897|5895|5904|5902|5877|5876|14460
1678202700000|2023-03-07 15:25:00|5898|5896|5898|5896|5900|5899|5890|5888|9357
1678203000000|2023-03-07 15:30:00|5897|5895|5921|5920|5927|5926|5896|5894|10127
1678203300000|2023-03-07 15:35:00|5924|5919|5923|5920|5934|5932|5918|5916|8305
1678203600000|2023-03-07 15:40:00|5924|5921|5917|5915|5928|5926|5912|5910|4166
1678203900000|2023-03-07 15:45:00|5915|5913|5918|5916|5920|5918|5905|5902|14166
1678204200000|2023-03-07 15:50:00|5919|5915|5911|5909|5920|5918|5900|5898|5784
1678204500000|2023-03-07 15:55:00|5912|5908|5911|5909|5914|5913|5907|5905|7693
1678204800000|2023-03-07 16:00:00|5910|5910|5924|5922|5932|5930|5910|5908|8559
1678205100000|2023-03-07 16:05:00|5923|5923|5930|5929|5932|5931|5919|5917|9606
1678205400000|2023-03-07 16:10:00|5931|5930|5922|5920|5939|5938|5917|5915|11002
1678205700000|2023-03-07 16:15:00|5921|5919|5922|5920|5931|5929|5919|5918|7292
1678206000000|2023-03-07 16:20:00|5923|5921|5918|5916|5923|5921|5915|5913|6645
1678206300000|2023-03-07 16:25:00|5917|5917|5911|5909|5918|5917|5906|5905|11393
1678262400000|2023-03-08 08:00:00|5890|5881|5912|5909|5918|5913|5869|5859|35659
1678262700000|2023-03-08 08:05:00|5909|5907|5909|5906|5918|5915|5904|5900|6635
1678263000000|2023-03-08 08:10:00|5910|5907|5900|5898|5920|5917|5894|5891|9631
1678263300000|2023-03-08 08:15:00|5906|5897|5901|5899|5910|5906|5894|5891|7350
1678263600000|2023-03-08 08:20:00|5900|5900|5898|5895|5905|5903|5897|5895|6558
1678263900000|2023-03-08 08:25:00|5900|5896|5908|5905|5908|5906|5895|5893|8646
1678264200000|2023-03-08 08:30:00|5907|5906|5912|5910|5914|5912|5906|5904|5456
1678264500000|2023-03-08 08:35:00|5911|5911|5911|5909|5914|5911|5906|5904|3285
1678264800000|2023-03-08 08:40:00|5912|5908|5922|5920|5922|5920|5909|5907|6276
1678265100000|2023-03-08 08:45:00|5923|5921|5919|5916|5928|5927|5919|5916|4220
1678265400000|2023-03-08 08:50:00|5918|5914|5913|5911|5918|5916|5911|5910|2870
1678265700000|2023-03-08 08:55:00|5912|5910|5917|5915|5922|5920|5909|5907|3303
1678266000000|2023-03-08 09:00:00|5916|5913|5915|5913|5921|5919|5908|5906|4251
1678266300000|2023-03-08 09:05:00|5916|5914|5908|5906|5920|5919|5908|5906|5969
1678266600000|2023-03-08 09:10:00|5907|5907|5923|5921|5923|5921|5907|5906|5141
1678266900000|2023-03-08 09:15:00|5924|5922|5932|5931|5932|5931|5923|5920|4483
1678267200000|2023-03-08 09:20:00|5933|5932|5940|5938|5941|5940|5933|5932|3016
1678267500000|2023-03-08 09:25:00|5939|5937|5938|5936|5940|5939|5937|5935|2106
1678267800000|2023-03-08 09:30:00|5939|5937|5930|5928|5939|5938|5928|5926|3703
1678268100000|2023-03-08 09:35:00|5929|5927|5939|5938|5939|5938|5929|5927|4110
1678268400000|2023-03-08 09:40:00|5940|5936|5932|5931|5941|5936|5932|5930|1369
1678268700000|2023-03-08 09:45:00|5931|5930|5934|5933|5938|5935|5930|5928|2067
1678269000000|2023-03-08 09:50:00|5936|5934|5940|5938|5942|5940|5934|5933|1712
1678269300000|2023-03-08 09:55:00|5939|5939|5940|5938|5940|5939|5938|5936|1547
1678269600000|2023-03-08 10:00:00|5943|5940|5943|5942|5946|5945|5937|5935|4710
1678269900000|2023-03-08 10:05:00|5944|5943|5941|5940|5944|5943|5938|5935|3571
1678270200000|2023-03-08 10:10:00|5942|5941|5943|5942|5946|5944|5942|5940|3132
1678270500000|2023-03-08 10:15:00|5942|5941|5940|5939|5943|5942|5935|5933|2382
1678270800000|2023-03-08 10:20:00|5942|5940|5940|5938|5943|5942|5938|5936|1872
1678271100000|2023-03-08 10:25:00|5939|5937|5940|5939|5940|5939|5937|5936|1582
1678271400000|2023-03-08 10:30:00|5942|5940|5942|5941|5945|5944|5942|5939|2533
1678271700000|2023-03-08 10:35:00|5943|5942|5947|5946|5948|5946|5943|5942|3308
1678272000000|2023-03-08 10:40:00|5946|5945|5950|5949|5954|5952|5944|5943|2319
1678272300000|2023-03-08 10:45:00|5949|5947|5949|5947|5950|5948|5943|5941|3767
1678272600000|2023-03-08 10:50:00|5951|5948|5959|5957|5960|5959|5950|5948|6097
1678272900000|2023-03-08 10:55:00|5960|5956|5952|5951|5960|5959|5952|5950|3542
1678273200000|2023-03-08 11:00:00|5951|5950|5961|5959|5962|5960|5951|5950|2371
1678273500000|2023-03-08 11:05:00|5959|5958|5960|5959|5963|5961|5958|5956|3448
1678273800000|2023-03-08 11:10:00|5962|5960|5970|5968|5973|5972|5962|5960|3099
1678274100000|2023-03-08 11:15:00|5971|5969|5964|5962|5973|5972|5962|5960|3014
1678274400000|2023-03-08 11:20:00|5965|5963|5963|5962|5968|5967|5963|5961|1780
1678274700000|2023-03-08 11:25:00|5964|5963|5959|5958|5965|5963|5959|5958|1909
1678275000000|2023-03-08 11:30:00|5958|5957|5954|5953|5963|5962|5954|5953|1963
1678275300000|2023-03-08 11:35:00|5953|5952|5957|5956|5958|5956|5952|5950|1771
1678275600000|2023-03-08 11:40:00|5959|5955|5958|5956|5961|5959|5957|5955|1857
1678275900000|2023-03-08 11:45:00|5957|5957|5956|5955|5957|5957|5955|5954|1865
1678276200000|2023-03-08 11:50:00|5957|5954|5952|5950|5957|5954|5950|5948|2359
1678276500000|2023-03-08 11:55:00|5953|5951|5954|5953|5954|5953|5952|5950|2079
1678276800000|2023-03-08 12:00:00|5960|5958|5960|5959|5961|5960|5955|5954|2443
1678277100000|2023-03-08 12:05:00|5961|5960|5952|5951|5962|5961|5952|5951|2413
1678277400000|2023-03-08 12:10:00|5953|5952|5952|5951|5956|5955|5952|5950|982
1678277700000|2023-03-08 12:15:00|5953|5952|5948|5946|5953|5952|5947|5945|1875
1678278000000|2023-03-08 12:20:00|5947|5944|5940|5938|5947|5945|5939|5938|18799
1678278300000|2023-03-08 12:25:00|5941|5939|5930|5928|5942|5940|5928|5926|2368
1678278600000|2023-03-08 12:30:00|5931|5929|5931|5929|5936|5934|5929|5927|3804
1678278900000|2023-03-08 12:35:00|5933|5930|5929|5927|5933|5931|5928|5925|2071
1678279200000|2023-03-08 12:40:00|5928|5928|5919|5918|5929|5928|5919|5917|2253
1678279500000|2023-03-08 12:45:00|5921|5919|5924|5923|5925|5924|5919|5919|1898
1678279800000|2023-03-08 12:50:00|5925|5924|5920|5918|5925|5924|5919|5916|2091
1678280100000|2023-03-08 12:55:00|5922|5919|5917|5916|5922|5920|5915|5914|1882
1678280400000|2023-03-08 13:00:00|5916|5915|5923|5921|5925|5923|5914|5912|2980
1678280700000|2023-03-08 13:05:00|5922|5922|5924|5922|5928|5926|5918|5917|2853
1678281000000|2023-03-08 13:10:00|5925|5923|5930|5927|5931|5930|5923|5921|2688
1678281300000|2023-03-08 13:15:00|5927|5925|5928|5926|5929|5927|5923|5919|2526
1678281600000|2023-03-08 13:20:00|5929|5927|5932|5930|5934|5932|5928|5927|3443
1678281900000|2023-03-08 13:25:00|5933|5931|5932|5929|5933|5932|5928|5927|2288
1678282200000|2023-03-08 13:30:00|5931|5930|5942|5940|5942|5940|5930|5928|1310
1678282500000|2023-03-08 13:35:00|5943|5939|5939|5937|5946|5944|5936|5934|2479
1678282800000|2023-03-08 13:40:00|5938|5936|5943|5941|5952|5950|5938|5936|2791
1678283100000|2023-03-08 13:45:00|5942|5942|5936|5934|5944|5942|5936|5933|953
1678283400000|2023-03-08 13:50:00|5938|5935|5943|5941|5943|5942|5937|5934|1939
1678283700000|2023-03-08 13:55:00|5942|5940|5936|5934|5943|5940|5935|5934|2306
1678284000000|2023-03-08 14:00:00|5935|5933|5938|5936|5940|5938|5935|5933|1984
1678284300000|2023-03-08 14:05:00|5937|5937|5924|5922|5938|5937|5922|5920|1222
1678284600000|2023-03-08 14:10:00|5923|5921|5921|5918|5927|5925|5905|5903|3938
1678284900000|2023-03-08 14:15:00|5922|5919|5923|5921|5926|5924|5921|5918|2152
1678285200000|2023-03-08 14:20:00|5924|5922|5920|5918|5924|5923|5915|5912|2289
1678285500000|2023-03-08 14:25:00|5921|5919|5939|5937|5942|5940|5920|5918|3021
1678285800000|2023-03-08 14:30:00|5938|5936|5937|5935|5947|5946|5929|5927|5336
1678286100000|2023-03-08 14:35:00|5936|5934|5936|5934|5958|5957|5935|5933|7012
1678286400000|2023-03-08 14:40:00|5937|5935|5939|5937|5943|5941|5932|5930|5540
1678286700000|2023-03-08 14:45:00|5941|5940|5959|5956|5960|5959|5936|5934|9593
1678287000000|2023-03-08 14:50:00|5960|5957|5959|5957|5963|5961|5956|5954|7501
1678287300000|2023-03-08 14:55:00|5960|5958|5980|5978|5982|5980|5959|5957|8427
1678287600000|2023-03-08 15:00:00|5973|5970|5971|5969|5976|5974|5954|5952|11015
1678287900000|2023-03-08 15:05:00|5970|5967|5966|5965|5976|5974|5962|5959|22698
1678288200000|2023-03-08 15:10:00|5967|5964|5965|5963|5973|5970|5965|5963|24069
1678288500000|2023-03-08 15:15:00|5964|5961|5954|5953|5965|5963|5954|5952|21517
1678288800000|2023-03-08 15:20:00|5953|5952|5955|5953|5957|5955|5944|5942|14950
1678289100000|2023-03-08 15:25:00|5954|5952|5950|5949|5959|5957|5949|5948|13884
1678289400000|2023-03-08 15:30:00|5951|5950|5970|5968|5976|5974|5948|5947|11326
1678289700000|2023-03-08 15:35:00|5969|5967|5958|5956|5969|5967|5958|5956|4140
1678290000000|2023-03-08 15:40:00|5959|5957|5959|5958|5965|5963|5956|5954|2500
1678290300000|2023-03-08 15:45:00|5958|5957|5956|5954|5961|5959|5953|5951|5862
1678290600000|2023-03-08 15:50:00|5954|5952|5954|5953|5961|5959|5952|5951|3848
1678290900000|2023-03-08 15:55:00|5953|5952|5949|5948|5954|5952|5944|5942|6611
1678291200000|2023-03-08 16:00:00|5951|5949|5953|5951|5956|5955|5950|5948|5329
1678291500000|2023-03-08 16:05:00|5954|5952|5961|5960|5965|5963|5954|5952|3863
1678291800000|2023-03-08 16:10:00|5963|5961|5954|5952|5964|5963|5954|5952|3836
1678292100000|2023-03-08 16:15:00|5953|5951|5953|5952|5956|5955|5949|5948|6321
1678292400000|2023-03-08 16:20:00|5954|5953|5958|5957|5959|5958|5954|5952|5759
1678292700000|2023-03-08 16:25:00|5959|5958|5964|5961|5964|5961|5955|5954|9181
1678348800000|2023-03-09 08:00:00|5800|5784|5740|5737|5808|5802|5737|5735|6272
1678349100000|2023-03-09 08:05:00|5738|5736|5721|5719|5744|5740|5716|5714|11124
1678349400000|2023-03-09 08:10:00|5723|5718|5687|5685|5723|5720|5686|5684|9015
1678349700000|2023-03-09 08:15:00|5686|5683|5678|5677|5686|5683|5672|5668|8439
1678350000000|2023-03-09 08:20:00|5676|5673|5682|5680|5682|5680|5667|5665|4710
1678350300000|2023-03-09 08:25:00|5681|5678|5713|5710|5716|5712|5677|5675|12406
1678350600000|2023-03-09 08:30:00|5712|5706|5709|5705|5721|5718|5692|5690|9180
1678350900000|2023-03-09 08:35:00|5708|5706|5706|5703|5709|5706|5701|5698|2579
1678351200000|2023-03-09 08:40:00|5705|5701|5715|5713|5715|5713|5701|5699|3264
1678351500000|2023-03-09 08:45:00|5718|5716|5718|5715|5719|5716|5705|5703|2415
1678351800000|2023-03-09 08:50:00|5717|5714|5719|5716|5733|5731|5713|5711|3538
1678352100000|2023-03-09 08:55:00|5718|5717|5709|5707|5721|5718|5706|5704|4268
1678352400000|2023-03-09 09:00:00|5712|5709|5698|5696|5712|5710|5695|5692|4541
1678352700000|2023-03-09 09:05:00|5697|5694|5706|5704|5708|5705|5691|5689|3291
1678353000000|2023-03-09 09:10:00|5703|5701|5701|5699|5706|5704|5699|5698|2092
1678353300000|2023-03-09 09:15:00|5703|5700|5699|5697|5704|5702|5699|5697|2151
1678353600000|2023-03-09 09:20:00|5698|5695|5688|5687|5699|5697|5688|5685|3457
1678353900000|2023-03-09 09:25:00|5689|5688|5693|5691|5700|5697|5689|5688|2452
1678354200000|2023-03-09 09:30:00|5692|5690|5691|5689|5694|5691|5687|5686|2545
1678354500000|2023-03-09 09:35:00|5693|5688|5691|5689|5695|5693|5691|5688|2010
1678354800000|2023-03-09 09:40:00|5690|5688|5689|5687|5699|5697|5688|5686|2299
1678355100000|2023-03-09 09:45:00|5688|5686|5675|5672|5688|5686|5674|5672|6154
1678355400000|2023-03-09 09:50:00|5674|5673|5672|5670|5676|5674|5669|5667|11985
1678355700000|2023-03-09 09:55:00|5673|5671|5676|5674|5676|5674|5667|5666|3976
1678356000000|2023-03-09 10:00:00|5677|5675|5669|5668|5681|5679|5668|5666|3790
1678356300000|2023-03-09 10:05:00|5670|5667|5678|5676|5680|5677|5668|5666|3530
1678356600000|2023-03-09 10:10:00|5680|5678|5685|5684|5687|5685|5678|5675|5194
1678356900000|2023-03-09 10:15:00|5684|5682|5684|5682|5688|5685|5682|5680|1842
1678357200000|2023-03-09 10:20:00|5683|5681|5687|5685|5689|5687|5681|5679|3633
1678357500000|2023-03-09 10:25:00|5685|5683|5690|5688|5693|5691|5685|5683|6027
1678357800000|2023-03-09 10:30:00|5691|5689|5693|5691|5693|5691|5687|5685|2031
1678358100000|2023-03-09 10:35:00|5697|5690|5691|5688|5697|5695|5691|5688|2876
1678358400000|2023-03-09 10:40:00|5690|5689|5686|5684|5691|5689|5684|5682|1165
1678358700000|2023-03-09 10:45:00|5687|5685|5683|5681|5693|5692|5683|5681|4041
1678359000000|2023-03-09 10:50:00|5684|5682|5685|5684|5685|5684|5681|5679|1591
1678359300000|2023-03-09 10:55:00|5684|5682|5687|5685|5687|5685|5681|5679|7167
1678359600000|2023-03-09 11:00:00|5686|5684|5685|5684|5688|5687|5684|5682|2839
1678359900000|2023-03-09 11:05:00|5689|5687|5699|5697|5699|5697|5686|5685|3431
1678360200000|2023-03-09 11:10:00|5702|5700|5708|5707|5709|5707|5701|5700|2750
1678360500000|2023-03-09 11:15:00|5707|5705|5714|5713|5715|5713|5704|5702|3751
1678360800000|2023-03-09 11:20:00|5715|5712|5718|5716|5720|5718|5715|5712|2327
1678361100000|2023-03-09 11:25:00|5721|5718|5731|5729|5731|5729|5721|5718|3386
1678361400000|2023-03-09 11:30:00|5730|5730|5730|5729|5734|5733|5727|5725|4049
1678361700000|2023-03-09 11:35:00|5731|5731|5732|5731|5733|5731|5726|5725|2198
1678362000000|2023-03-09 11:40:00|5733|5730|5732|5731|5734|5733|5730|5728|1672
1678362300000|2023-03-09 11:45:00|5733|5730|5727|5726|5733|5731|5723|5721|3469
1678362600000|2023-03-09 11:50:00|5724|5722|5720|5718|5725|5723|5715|5713|29645
1678362900000|2023-03-09 11:55:00|5719|5717|5725|5723|5725|5723|5718|5716|2154
1678363200000|2023-03-09 12:00:00|5726|5724|5727|5725|5727|5726|5719|5717|5107
1678363500000|2023-03-09 12:05:00|5725|5723|5717|5716|5725|5723|5713|5712|3339
1678363800000|2023-03-09 12:10:00|5716|5714|5710|5709|5718|5716|5710|5709|3939
1678364100000|2023-03-09 12:15:00|5712|5711|5717|5716|5717|5716|5711|5710|1492
1678364400000|2023-03-09 12:20:00|5715|5713|5715|5713|5716|5715|5714|5712|3290
1678364700000|2023-03-09 12:25:00|5716|5714|5713|5712|5716|5715|5712|5711|2938
1678365000000|2023-03-09 12:30:00|5714|5713|5711|5710|5717|5715|5710|5708|4404
1678365300000|2023-03-09 12:35:00|5712|5711|5715|5714|5716|5715|5711|5710|1012
1678365600000|2023-03-09 12:40:00|5716|5713|5713|5712|5716|5715|5713|5711|2609
1678365900000|2023-03-09 12:45:00|5712|5711|5707|5705|5712|5711|5703|5702|2072
1678366200000|2023-03-09 12:50:00|5708|5706|5708|5707|5712|5711|5707|5705|3104
1678366500000|2023-03-09 12:55:00|5707|5706|5711|5709|5711|5709|5705|5704|3423
1678366800000|2023-03-09 13:00:00|5710|5708|5716|5715|5718|5716|5708|5707|4413
1678367100000|2023-03-09 13:05:00|5715|5713|5722|5721|5726|5724|5714|5712|5551
1678367400000|2023-03-09 13:10:00|5723|5722|5728|5726|5731|5729|5723|5722|1470
1678367700000|2023-03-09 13:15:00|5727|5725|5729|5728|5731|5729|5727|5725|1167
1678368000000|2023-03-09 13:20:00|5728|5727|5732|5730|5733|5731|5726|5724|3267
1678368300000|2023-03-09 13:25:00|5733|5732|5757|5754|5757|5755|5733|5732|3932
1678368600000|2023-03-09 13:30:00|5756|5762|5766|5763|5776|5773|5756|5755|9904
1678368900000|2023-03-09 13:35:00|5765|5762|5752|5749|5769|5768|5752|5749|7403
1678369200000|2023-03-09 13:40:00|5754|5750|5774|5772|5775|5773|5753|5750|4336
1678369500000|2023-03-09 13:45:00|5776|5774|5779|5777|5779|5777|5766|5763|2226
1678369800000|2023-03-09 13:50:00|5778|5775|5776|5774|5779|5778|5775|5773|3527
1678370100000|2023-03-09 13:55:00|5775|5772|5761|5759|5775|5772|5753|5751|2345
1678370400000|2023-03-09 14:00:00|5763|5760|5768|5765|5778|5776|5763|5760|5204
1678370700000|2023-03-09 14:05:00|5767|5766|5761|5758|5768|5767|5759|5757|1819
1678371000000|2023-03-09 14:10:00|5762|5759|5759|5757|5766|5764|5758|5757|3948
1678371300000|2023-03-09 14:15:00|5758|5758|5758|5756|5770|5768|5758|5756|5323
1678371600000|2023-03-09 14:20:00|5757|5755|5746|5745|5757|5755|5746|5745|2449
1678371900000|2023-03-09 14:25:00|5745|5743|5751|5749|5753|5751|5741|5739|3982
1678372200000|2023-03-09 14:30:00|5752|5750|5756|5754|5772|5770|5750|5748|10887
1678372500000|2023-03-09 14:35:00|5758|5755|5741|5739|5758|5756|5733|5731|6542
1678372800000|2023-03-09 14:40:00|5742|5740|5752|5750|5754|5752|5733|5732|4430
1678373100000|2023-03-09 14:45:00|5753|5751|5757|5755|5760|5757|5752|5750|3938
1678373400000|2023-03-09 14:50:00|5756|5756|5750|5748|5759|5757|5747|5745|5632
1678373700000|2023-03-09 14:55:00|5751|5749|5753|5752|5756|5755|5746|5745|6537
1678374000000|2023-03-09 15:00:00|5752|5751|5759|5757|5763|5762|5748|5747|5192
1678374300000|2023-03-09 15:05:00|5760|5758|5748|5746|5760|5758|5743|5741|5800
1678374600000|2023-03-09 15:10:00|5747|5747|5726|5724|5749|5747|5726|5724|10665
1678374900000|2023-03-09 15:15:00|5725|5723|5705|5703|5730|5728|5705|5703|9698
1678375200000|2023-03-09 15:20:00|5706|5704|5702|5700|5708|5706|5699|5697|8783
1678375500000|2023-03-09 15:25:00|5701|5699|5708|5706|5713|5711|5701|5699|6738
1678375800000|2023-03-09 15:30:00|5707|5707|5718|5716|5718|5717|5706|5704|5526
1678376100000|2023-03-09 15:35:00|5717|5717|5714|5712|5722|5720|5712|5710|3728
1678376400000|2023-03-09 15:40:00|5713|5711|5722|5720|5722|5720|5712|5710|3262
1678376700000|2023-03-09 15:45:00|5721|5719|5724|5723|5727|5725|5716|5714|2995
1678377000000|2023-03-09 15:50:00|5723|5722|5717|5715|5724|5722|5717|5715|6289
1678377300000|2023-03-09 15:55:00|5716|5716|5707|5705|5717|5716|5706|5705|5953
1678377600000|2023-03-09 16:00:00|5706|5704|5705|5703|5714|5712|5704|5703|8401
1678377900000|2023-03-09 16:05:00|5703|5701|5699|5697|5707|5706|5699|5697|7370
1678378200000|2023-03-09 16:10:00|5698|5696|5702|5700|5706|5705|5698|5696|8905
1678378500000|2023-03-09 16:15:00|5701|5699|5698|5697|5702|5700|5694|5693|8888
1678378800000|2023-03-09 16:20:00|5697|5696|5703|5701|5703|5701|5695|5694|18007
1678379100000|2023-03-09 16:25:00|5704|5702|5696|5694|5704|5702|5695|5693|12891
1678435200000|2023-03-10 08:00:00|5577|5571|5558|5555|5594|5589|5538|5534|22934
1678435500000|2023-03-10 08:05:00|5557|5553|5601|5597|5601|5598|5545|5540|48308
1678435800000|2023-03-10 08:10:00|5600|5596|5580|5578|5600|5597|5569|5565|9524
1678436100000|2023-03-10 08:15:00|5578|5574|5582|5580|5585|5582|5569|5565|9044
1678436400000|2023-03-10 08:20:00|5583|5581|5578|5577|5590|5587|5572|5569|9158
1678436700000|2023-03-10 08:25:00|5580|5578|5590|5587|5594|5591|5573|5570|7090
1678437000000|2023-03-10 08:30:00|5591|5588|5617|5615|5625|5622|5585|5582|9067
1678437300000|2023-03-10 08:35:00|5615|5613|5628|5625|5641|5637|5613|5610|8392
1678437600000|2023-03-10 08:40:00|5629|5627|5607|5604|5634|5631|5605|5603|8398
1678437900000|2023-03-10 08:45:00|5608|5602|5613|5611|5616|5614|5602|5600|5575
1678438200000|2023-03-10 08:50:00|5614|5610|5596|5594|5614|5610|5593|5591|5635
1678438500000|2023-03-10 08:55:00|5597|5595|5615|5614|5615|5614|5588|5586|12036
1678438800000|2023-03-10 09:00:00|5616|5613|5613|5611|5625|5623|5612|5610|6032
1678439100000|2023-03-10 09:05:00|5614|5612|5627|5625|5627|5625|5611|5610|5408
1678439400000|2023-03-10 09:10:00|5626|5624|5614|5612|5626|5624|5611|5610|4136
1678439700000|2023-03-10 09:15:00|5613|5611|5624|5622|5624|5623|5613|5610|2862
1678440000000|2023-03-10 09:20:00|5623|5623|5633|5630|5634|5632|5618|5616|4152
1678440300000|2023-03-10 09:25:00|5634|5631|5644|5642|5646|5644|5633|5630|5237
1678440600000|2023-03-10 09:30:00|5645|5643|5644|5642|5647|5644|5639|5637|2413
1678440900000|2023-03-10 09:35:00|5643|5641|5644|5642|5650|5648|5640|5637|3193
1678441200000|2023-03-10 09:40:00|5642|5640|5640|5638|5643|5641|5637|5635|3169
1678441500000|2023-03-10 09:45:00|5641|5639|5638|5636|5643|5642|5637|5635|8013
1678441800000|2023-03-10 09:50:00|5637|5634|5615|5612|5638|5636|5615|5612|4544
1678442100000|2023-03-10 09:55:00|5614|5611|5616|5614|5621|5619|5611|5610|2776
1678442400000|2023-03-10 10:00:00|5615|5613|5618|5616|5618|5617|5611|5610|4507
1678442700000|2023-03-10 10:05:00|5617|5615|5616|5614|5620|5618|5615|5614|2777
1678443000000|2023-03-10 10:10:00|5615|5615|5617|5615|5618|5616|5615|5612|2632
1678443300000|2023-03-10 10:15:00|5618|5616|5629|5628|5632|5631|5611|5610|5933
1678443600000|2023-03-10 10:20:00|5630|5629|5615|5613|5630|5629|5613|5610|13355
1678443900000|2023-03-10 10:25:00|5614|5612|5607|5605|5614|5612|5607|5605|7586
1678444200000|2023-03-10 10:30:00|5608|5606|5605|5603|5611|5609|5599|5597|8678
1678444500000|2023-03-10 10:35:00|5606|5602|5596|5594|5606|5605|5593|5590|1737
1678444800000|2023-03-10 10:40:00|5595|5593|5597|5596|5602|5601|5593|5591|5159
1678445100000|2023-03-10 10:45:00|5598|5595|5604|5602|5604|5602|5596|5595|3204
1678445400000|2023-03-10 10:50:00|5603|5601|5595|5593|5604|5603|5591|5589|5009
1678445700000|2023-03-10 10:55:00|5593|5592|5590|5589|5596|5595|5588|5587|3958
1678446000000|2023-03-10 11:00:00|5591|5590|5600|5599|5604|5602|5591|5590|3502
1678446300000|2023-03-10 11:05:00|5602|5598|5599|5597|5604|5602|5598|5596|2918
1678446600000|2023-03-10 11:10:00|5598|5596|5597|5596|5599|5597|5594|5592|2419
1678446900000|2023-03-10 11:15:00|5596|5595|5597|5596|5601|5599|5595|5593|3187
1678447200000|2023-03-10 11:20:00|5595|5595|5590|5588|5596|5595|5589|5587|4049
1678447500000|2023-03-10 11:25:00|5589|5589|5595|5593|5596|5595|5588|5586|2544
1678447800000|2023-03-10 11:30:00|5594|5592|5593|5591|5597|5595|5589|5588|3342
1678448100000|2023-03-10 11:35:00|5592|5590|5593|5591|5595|5592|5590|5588|4068
1678448400000|2023-03-10 11:40:00|5592|5590|5602|5601|5605|5603|5591|5589|2263
1678448700000|2023-03-10 11:45:00|5603|5600|5607|5604|5612|5609|5603|5599|3920
1678449000000|2023-03-10 11:50:00|5606|5605|5607|5604|5615|5613|5606|5604|4449
1678449300000|2023-03-10 11:55:00|5609|5605|5609|5607|5611|5609|5606|5604|2194
1678449600000|2023-03-10 12:00:00|5608|5605|5604|5602|5609|5607|5603|5601|3180
1678449900000|2023-03-10 12:05:00|5605|5601|5609|5608|5610|5608|5605|5601|4069
1678450200000|2023-03-10 12:10:00|5608|5606|5612|5610|5612|5611|5608|5606|1341
1678450500000|2023-03-10 12:15:00|5613|5611|5609|5607|5617|5615|5606|5604|2917
1678450800000|2023-03-10 12:20:00|5608|5606|5612|5610|5615|5612|5608|5606|2535
1678451100000|2023-03-10 12:25:00|5611|5609|5615|5612|5615|5613|5609|5606|1277
1678451400000|2023-03-10 12:30:00|5616|5613|5611|5609|5616|5613|5610|5608|3132
1678451700000|2023-03-10 12:35:00|5610|5608|5607|5604|5611|5609|5601|5600|2306
1678452000000|2023-03-10 12:40:00|5606|5605|5604|5603|5606|5605|5601|5599|1661
1678452300000|2023-03-10 12:45:00|5603|5602|5600|5599|5608|5606|5598|5596|2697
1678452600000|2023-03-10 12:50:00|5599|5598|5604|5602|5604|5602|5597|5596|2036
1678452900000|2023-03-10 12:55:00|5603|5603|5600|5598|5604|5603|5599|5598|4922
1678453200000|2023-03-10 13:00:00|5601|5599|5595|5594|5604|5602|5590|5588|3168
1678453500000|2023-03-10 13:05:00|5594|5592|5591|5588|5597|5595|5589|5587|983
1678453800000|2023-03-10 13:10:00|5590|5587|5577|5575|5590|5587|5577|5575|2482
1678454100000|2023-03-10 13:15:00|5576|5574|5579|5577|5579|5577|5576|5574|2161
1678454400000|2023-03-10 13:20:00|5577|5575|5579|5577|5579|5577|5574|5573|1935
1678454700000|2023-03-10 13:25:00|5577|5576|5574|5568|5578|5576|5569|5562|3638
1678455000000|2023-03-10 13:30:00|5579|5569|5605|5602|5606|5603|5572|5556|9998
1678455300000|2023-03-10 13:35:00|5606|5603|5610|5607|5615|5612|5593|5590|6191
1678455600000|2023-03-10 13:40:00|5609|5606|5643|5640|5644|5641|5609|5606|10237
1678455900000|2023-03-10 13:45:00|5644|5641|5624|5622|5646|5643|5624|5622|7534
1678456200000|2023-03-10 13:50:00|5625|5621|5636|5633|5639|5637|5617|5615|3058
1678456500000|2023-03-10 13:55:00|5635|5632|5629|5627|5637|5634|5624|5622|3111
1678456800000|2023-03-10 14:00:00|5631|5629|5637|5634|5638|5636|5616|5614|4338
1678457100000|2023-03-10 14:05:00|5636|5633|5624|5621|5639|5636|5622|5620|3328
1678457400000|2023-03-10 14:10:00|5623|5622|5611|5609|5631|5629|5609|5607|5227
1678457700000|2023-03-10 14:15:00|5612|5610|5616|5614|5618|5616|5610|5607|3599
1678458000000|2023-03-10 14:20:00|5615|5615|5623|5621|5624|5622|5615|5614|3467
1678458300000|2023-03-10 14:25:00|5622|5620|5618|5616|5623|5622|5617|5615|4179
1678458600000|2023-03-10 14:30:00|5615|5615|5613|5611|5622|5620|5612|5610|15309
1678458900000|2023-03-10 14:35:00|5614|5613|5617|5615|5629|5627|5613|5611|10433
1678459200000|2023-03-10 14:40:00|5619|5616|5615|5614|5620|5618|5608|5606|9324
1678459500000|2023-03-10 14:45:00|5614|5613|5600|5598|5615|5613|5596|5595|14185
1678459800000|2023-03-10 14:50:00|5601|5597|5615|5614|5622|5620|5593|5591|11254
1678460100000|2023-03-10 14:55:00|5618|5616|5630|5628|5635|5633|5613|5611|6887
1678460400000|2023-03-10 15:00:00|5629|5626|5632|5630|5642|5639|5619|5617|7611
1678460700000|2023-03-10 15:05:00|5633|5631|5645|5642|5648|5647|5630|5628|7890
1678461000000|2023-03-10 15:10:00|5642|5641|5639|5638|5650|5648|5636|5635|6545
1678461300000|2023-03-10 15:15:00|5638|5637|5633|5632|5645|5643|5633|5631|6833
1678461600000|2023-03-10 15:20:00|5632|5631|5641|5639|5643|5642|5626|5625|7893
1678461900000|2023-03-10 15:25:00|5642|5641|5639|5637|5648|5646|5635|5633|6982
1678462200000|2023-03-10 15:30:00|5640|5638|5648|5646|5659|5658|5637|5636|12111
1678462500000|2023-03-10 15:35:00|5649|5647|5638|5637|5651|5649|5638|5636|6382
1678462800000|2023-03-10 15:40:00|5640|5636|5630|5628|5642|5640|5627|5625|6034
1678463100000|2023-03-10 15:45:00|5631|5629|5632|5630|5638|5636|5630|5628|4780
1678463400000|2023-03-10 15:50:00|5631|5632|5630|5628|5637|5635|5625|5623|4500
1678463700000|2023-03-10 15:55:00|5631|5629|5635|5633|5640|5639|5630|5629|4547
1678464000000|2023-03-10 16:00:00|5634|5632|5624|5623|5634|5632|5622|5621|5656
1678464300000|2023-03-10 16:05:00|5623|5622|5622|5620|5627|5625|5619|5617|6279
1678464600000|2023-03-10 16:10:00|5621|5621|5617|5616|5625|5623|5616|5615|5572
1678464900000|2023-03-10 16:15:00|5616|5615|5618|5616|5624|5622|5614|5613|7920
1678465200000|2023-03-10 16:20:00|5616|5615|5616|5615|5621|5619|5612|5610|7906
1678465500000|2023-03-10 16:25:00|5615|5613|5621|5619|5622|5621|5612|5610|11876
1678694400000|2023-03-13 08:00:00|5620|5611|5642|5637|5643|5639|5620|5611|9887
1678694700000|2023-03-13 08:05:00|5643|5638|5640|5638|5646|5642|5633|5629|4758
1678695000000|2023-03-13 08:10:00|5641|5639|5633|5630|5653|5650|5630|5627|5347
1678695300000|2023-03-13 08:15:00|5632|5627|5613|5611|5639|5636|5611|5608|4784
1678695600000|2023-03-13 08:20:00|5614|5612|5631|5629|5634|5632|5612|5609|4833
1678695900000|2023-03-13 08:25:00|5630|5628|5609|5605|5636|5633|5606|5603|6020
1678696200000|2023-03-13 08:30:00|5608|5606|5593|5591|5609|5608|5591|5590|5817
1678696500000|2023-03-13 08:35:00|5591|5589|5604|5603|5608|5605|5591|5589|3993
1678696800000|2023-03-13 08:40:00|5603|5602|5581|5578|5605|5602|5580|5577|3046
1678697100000|2023-03-13 08:45:00|5580|5577|5583|5580|5587|5585|5575|5573|3461
1678697400000|2023-03-13 08:50:00|5582|5579|5578|5575|5584|5582|5564|5562|3132
1678697700000|2023-03-13 08:55:00|5580|5576|5573|5570|5584|5583|5567|5564|12281
1678698000000|2023-03-13 09:00:00|5572|5571|5563|5561|5577|5574|5559|5557|5766
1678698300000|2023-03-13 09:05:00|5562|5560|5558|5556|5572|5570|5555|5553|5822
1678698600000|2023-03-13 09:10:00|5556|5554|5548|5545|5561|5558|5545|5542|9323
1678698900000|2023-03-13 09:15:00|5550|5547|5544|5541|5550|5547|5537|5534|4311
1678699200000|2023-03-13 09:20:00|5543|5542|5532|5528|5544|5542|5510|5508|10745
1678699500000|2023-03-13 09:25:00|5531|5527|5519|5517|5531|5527|5510|5507|4636
1678699800000|2023-03-13 09:30:00|5518|5515|5514|5511|5520|5516|5497|5494|5750
1678700100000|2023-03-13 09:35:00|5513|5510|5518|5514|5524|5521|5497|5493|5452
1678700400000|2023-03-13 09:40:00|5521|5515|5522|5519|5530|5527|5515|5511|6220
1678700700000|2023-03-13 09:45:00|5523|5520|5540|5537|5545|5543|5523|5520|4608
1678701000000|2023-03-13 09:50:00|5541|5538|5544|5541|5549|5546|5537|5534|5351
1678701300000|2023-03-13 09:55:00|5542|5539|5532|5529|5542|5540|5528|5526|2817
1678701600000|2023-03-13 10:00:00|5531|5528|5533|5530|5543|5542|5527|5525|5637
1678701900000|2023-03-13 10:05:00|5532|5529|5521|5518|5534|5532|5509|5506|5924
1678702200000|2023-03-13 10:10:00|5522|5519|5510|5508|5525|5522|5509|5507|3712
1678702500000|2023-03-13 10:15:00|5509|5507|5513|5510|5517|5514|5506|5503|3067
1678702800000|2023-03-13 10:20:00|5515|5512|5503|5501|5520|5517|5498|5495|5625
1678703100000|2023-03-13 10:25:00|5504|5502|5519|5516|5521|5519|5502|5500|7068
1678703400000|2023-03-13 10:30:00|5521|5517|5512|5509|5521|5518|5510|5508|5672
1678703700000|2023-03-13 10:35:00|5513|5510|5508|5506|5519|5517|5504|5502|2736
1678704000000|2023-03-13 10:40:00|5507|5505|5504|5502|5515|5513|5504|5501|2551
1678704300000|2023-03-13 10:45:00|5503|5501|5510|5507|5511|5509|5493|5491|4352
1678704600000|2023-03-13 10:50:00|5508|5506|5508|5506|5510|5507|5499|5497|1659
1678704900000|2023-03-13 10:55:00|5509|5507|5525|5522|5526|5524|5508|5506|4548
1678705200000|2023-03-13 11:00:00|5523|5521|5537|5534|5537|5535|5521|5519|3309
1678705500000|2023-03-13 11:05:00|5539|5535|5526|5524|5540|5538|5525|5522|3171
1678705800000|2023-03-13 11:10:00|5524|5522|5520|5518|5525|5523|5514|5512|2794
1678706100000|2023-03-13 11:15:00|5519|5519|5516|5514|5526|5524|5515|5513|3073
1678706400000|2023-03-13 11:20:00|5517|5515|5506|5505|5518|5515|5506|5505|3015
1678706700000|2023-03-13 11:25:00|5505|5503|5519|5517|5520|5517|5503|5500|6491
1678707000000|2023-03-13 11:30:00|5521|5516|5508|5505|5521|5518|5507|5505|3126
1678707300000|2023-03-13 11:35:00|5507|5507|5497|5495|5512|5509|5497|5495|2555
1678707600000|2023-03-13 11:40:00|5496|5494|5484|5482|5502|5500|5483|5481|3063
1678707900000|2023-03-13 11:45:00|5485|5483|5496|5495|5501|5498|5483|5481|4353
1678708200000|2023-03-13 11:50:00|5497|5492|5499|5497|5501|5498|5486|5484|2651
1678708500000|2023-03-13 11:55:00|5501|5498|5483|5480|5506|5503|5483|5480|6197
1678708800000|2023-03-13 12:00:00|5484|5482|5482|5480|5495|5493|5473|5470|6441
1678709100000|2023-03-13 12:05:00|5484|5481|5474|5471|5489|5486|5470|5468|2400
1678709400000|2023-03-13 12:10:00|5472|5468|5468|5466|5473|5470|5458|5455|6928
1678709700000|2023-03-13 12:15:00|5467|5465|5454|5452|5470|5466|5448|5446|4557
1678710000000|2023-03-13 12:20:00|5456|5454|5457|5454|5469|5466|5450|5448|3810
1678710300000|2023-03-13 12:25:00|5455|5453|5455|5452|5460|5456|5445|5443|3469
1678710600000|2023-03-13 12:30:00|5454|5450|5459|5456|5462|5459|5440|5437|3939
1678710900000|2023-03-13 12:35:00|5460|5457|5428|5425|5463|5460|5428|5425|3725
1678711200000|2023-03-13 12:40:00|5427|5424|5424|5421|5430|5427|5419|5418|6272
1678711500000|2023-03-13 12:45:00|5425|5422|5420|5417|5432|5429|5415|5412|5256
1678711800000|2023-03-13 12:50:00|5419|5416|5426|5424|5438|5435|5418|5416|4216
1678712100000|2023-03-13 12:55:00|5427|5425|5435|5433|5438|5436|5422|5420|6666
1678712400000|2023-03-13 13:00:00|5436|5434|5441|5438|5446|5444|5428|5426|3846
1678712700000|2023-03-13 13:05:00|5439|5437|5437|5435|5456|5453|5435|5432|2553
1678713000000|2023-03-13 13:10:00|5438|5436|5432|5429|5446|5444|5432|5429|3843
1678713300000|2023-03-13 13:15:00|5430|5430|5437|5434|5439|5437|5430|5427|2789
1678713600000|2023-03-13 13:20:00|5435|5435|5442|5440|5442|5440|5435|5432|6598
1678713900000|2023-03-13 13:25:00|5443|5438|5430|5429|5443|5438|5427|5425|4330
1678714200000|2023-03-13 13:30:00|5432|5431|5457|5454|5459|5458|5427|5425|7059
1678714500000|2023-03-13 13:35:00|5455|5452|5479|5477|5482|5479|5452|5449|5656
1678714800000|2023-03-13 13:40:00|5480|5479|5495|5492|5495|5493|5469|5466|6581
1678715100000|2023-03-13 13:45:00|5493|5493|5500|5498|5505|5503|5481|5478|8064
1678715400000|2023-03-13 13:50:00|5502|5499|5513|5511|5518|5516|5497|5494|6490
1678715700000|2023-03-13 13:55:00|5512|5510|5510|5508|5518|5516|5504|5502|5470
1678716000000|2023-03-13 14:00:00|5509|5507|5520|5518|5528|5526|5505|5503|5832
1678716300000|2023-03-13 14:05:00|5519|5517|5550|5546|5550|5546|5513|5511|7131
1678716600000|2023-03-13 14:10:00|5551|5547|5553|5552|5557|5555|5539|5537|5717
1678716900000|2023-03-13 14:15:00|5552|5549|5531|5529|5552|5549|5529|5527|5292
1678717200000|2023-03-13 14:20:00|5530|5528|5533|5531|5548|5547|5529|5526|4361
1678717500000|2023-03-13 14:25:00|5534|5532|5522|5520|5545|5543|5521|5519|3548
1678717800000|2023-03-13 14:30:00|5523|5521|5545|5543|5545|5543|5523|5520|7066
1678718100000|2023-03-13 14:35:00|5544|5542|5555|5552|5561|5560|5542|5539|6948
1678718400000|2023-03-13 14:40:00|5556|5554|5566|5564|5568|5566|5543|5542|5199
1678718700000|2023-03-13 14:45:00|5568|5565|5577|5575|5578|5575|5561|5559|7572
1678719000000|2023-03-13 14:50:00|5578|5576|5550|5548|5579|5576|5544|5542|8035
1678719300000|2023-03-13 14:55:00|5549|5546|5565|5562|5572|5570|5549|5546|7507
1678719600000|2023-03-13 15:00:00|5566|5563|5557|5555|5571|5569|5556|5554|3798
1678719900000|2023-03-13 15:05:00|5556|5556|5549|5547|5558|5556|5544|5542|3081
1678720200000|2023-03-13 15:10:00|5552|5549|5551|5549|5566|5565|5547|5545|3639
1678720500000|2023-03-13 15:15:00|5552|5550|5565|5563|5565|5564|5548|5546|4363
1678720800000|2023-03-13 15:20:00|5564|5564|5561|5559|5574|5572|5555|5553|4109
1678721100000|2023-03-13 15:25:00|5562|5560|5576|5574|5582|5580|5562|5560|4784
1678721400000|2023-03-13 15:30:00|5577|5575|5567|5566|5580|5578|5567|5565|7491
1678721700000|2023-03-13 15:35:00|5566|5565|5557|5554|5569|5567|5555|5553|58486
1678722000000|2023-03-13 15:40:00|5556|5555|5553|5550|5561|5559|5552|5550|7212
1678722300000|2023-03-13 15:45:00|5552|5551|5561|5559|5561|5559|5544|5542|8361
1678722600000|2023-03-13 15:50:00|5562|5558|5551|5549|5562|5560|5550|5549|4573
1678722900000|2023-03-13 15:55:00|5550|5548|5570|5568|5572|5570|5549|5548|3901
1678723200000|2023-03-13 16:00:00|5571|5569|5560|5558|5578|5576|5558|5556|4609
1678723500000|2023-03-13 16:05:00|5562|5560|5577|5575|5583|5581|5562|5560|6879
1678723800000|2023-03-13 16:10:00|5574|5572|5570|5568|5581|5579|5565|5563|4122
1678724100000|2023-03-13 16:15:00|5569|5566|5561|5560|5577|5575|5561|5560|2853
1678724400000|2023-03-13 16:20:00|5560|5558|5545|5543|5561|5560|5544|5542|5495
1678724700000|2023-03-13 16:25:00|5544|5544|5548|5546|5556|5554|5544|5542|7142
1678694400000|2023-03-13 08:00:00|5620|5611|5642|5637|5643|5639|5620|5611|9887
1678694700000|2023-03-13 08:05:00|5643|5638|5640|5638|5646|5642|5633|5629|4758
1678695000000|2023-03-13 08:10:00|5641|5639|5633|5630|5653|5650|5630|5627|5347
1678695300000|2023-03-13 08:15:00|5632|5627|5613|5611|5639|5636|5611|5608|4784
1678695600000|2023-03-13 08:20:00|5614|5612|5631|5629|5634|5632|5612|5609|4833
1678695900000|2023-03-13 08:25:00|5630|5628|5609|5605|5636|5633|5606|5603|6020
1678696200000|2023-03-13 08:30:00|5608|5606|5593|5591|5609|5608|5591|5590|5817
1678696500000|2023-03-13 08:35:00|5591|5589|5604|5603|5608|5605|5591|5589|3993
1678696800000|2023-03-13 08:40:00|5603|5602|5581|5578|5605|5602|5580|5577|3046
1678697100000|2023-03-13 08:45:00|5580|5577|5583|5580|5587|5585|5575|5573|3461
1678697400000|2023-03-13 08:50:00|5582|5579|5578|5575|5584|5582|5564|5562|3132
1678697700000|2023-03-13 08:55:00|5580|5576|5573|5570|5584|5583|5567|5564|12281
1678698000000|2023-03-13 09:00:00|5572|5571|5563|5561|5577|5574|5559|5557|5766
1678698300000|2023-03-13 09:05:00|5562|5560|5558|5556|5572|5570|5555|5553|5822
1678698600000|2023-03-13 09:10:00|5556|5554|5548|5545|5561|5558|5545|5542|9323
1678698900000|2023-03-13 09:15:00|5550|5547|5544|5541|5550|5547|5537|5534|4311
1678699200000|2023-03-13 09:20:00|5543|5542|5532|5528|5544|5542|5510|5508|10745
1678699500000|2023-03-13 09:25:00|5531|5527|5519|5517|5531|5527|5510|5507|4636
1678699800000|2023-03-13 09:30:00|5518|5515|5514|5511|5520|5516|5497|5494|5750
1678700100000|2023-03-13 09:35:00|5513|5510|5518|5514|5524|5521|5497|5493|5452
1678700400000|2023-03-13 09:40:00|5521|5515|5522|5519|5530|5527|5515|5511|6220
1678700700000|2023-03-13 09:45:00|5523|5520|5540|5537|5545|5543|5523|5520|4608
1678701000000|2023-03-13 09:50:00|5541|5538|5544|5541|5549|5546|5537|5534|5351
1678701300000|2023-03-13 09:55:00|5542|5539|5532|5529|5542|5540|5528|5526|2817
1678701600000|2023-03-13 10:00:00|5531|5528|5533|5530|5543|5542|5527|5525|5637
1678701900000|2023-03-13 10:05:00|5532|5529|5521|5518|5534|5532|5509|5506|5924
1678702200000|2023-03-13 10:10:00|5522|5519|5510|5508|5525|5522|5509|5507|3712
1678702500000|2023-03-13 10:15:00|5509|5507|5513|5510|5517|5514|5506|5503|3067
1678702800000|2023-03-13 10:20:00|5515|5512|5503|5501|5520|5517|5498|5495|5625
1678703100000|2023-03-13 10:25:00|5504|5502|5519|5516|5521|5519|5502|5500|7068
1678703400000|2023-03-13 10:30:00|5521|5517|5512|5509|5521|5518|5510|5508|5672
1678703700000|2023-03-13 10:35:00|5513|5510|5508|5506|5519|5517|5504|5502|2736
1678704000000|2023-03-13 10:40:00|5507|5505|5504|5502|5515|5513|5504|5501|2551
1678704300000|2023-03-13 10:45:00|5503|5501|5510|5507|5511|5509|5493|5491|4352
1678704600000|2023-03-13 10:50:00|5508|5506|5508|5506|5510|5507|5499|5497|1659
1678704900000|2023-03-13 10:55:00|5509|5507|5525|5522|5526|5524|5508|5506|4548
1678705200000|2023-03-13 11:00:00|5523|5521|5537|5534|5537|5535|5521|5519|3309
1678705500000|2023-03-13 11:05:00|5539|5535|5526|5524|5540|5538|5525|5522|3171
1678705800000|2023-03-13 11:10:00|5524|5522|5520|5518|5525|5523|5514|5512|2794
1678706100000|2023-03-13 11:15:00|5519|5519|5516|5514|5526|5524|5515|5513|3073
1678706400000|2023-03-13 11:20:00|5517|5515|5506|5505|5518|5515|5506|5505|3015
1678706700000|2023-03-13 11:25:00|5505|5503|5519|5517|5520|5517|5503|5500|6491
1678707000000|2023-03-13 11:30:00|5521|5516|5508|5505|5521|5518|5507|5505|3126
1678707300000|2023-03-13 11:35:00|5507|5507|5497|5495|5512|5509|5497|5495|2555
1678707600000|2023-03-13 11:40:00|5496|5494|5484|5482|5502|5500|5483|5481|3063
1678707900000|2023-03-13 11:45:00|5485|5483|5496|5495|5501|5498|5483|5481|4353
1678708200000|2023-03-13 11:50:00|5497|5492|5499|5497|5501|5498|5486|5484|2651
1678708500000|2023-03-13 11:55:00|5501|5498|5483|5480|5506|5503|5483|5480|6197
1678708800000|2023-03-13 12:00:00|5484|5482|5482|5480|5495|5493|5473|5470|6441
1678709100000|2023-03-13 12:05:00|5484|5481|5474|5471|5489|5486|5470|5468|2400
1678709400000|2023-03-13 12:10:00|5472|5468|5468|5466|5473|5470|5458|5455|6928
1678709700000|2023-03-13 12:15:00|5467|5465|5454|5452|5470|5466|5448|5446|4557
1678710000000|2023-03-13 12:20:00|5456|5454|5457|5454|5469|5466|5450|5448|3810
1678710300000|2023-03-13 12:25:00|5455|5453|5455|5452|5460|5456|5445|5443|3469
1678710600000|2023-03-13 12:30:00|5454|5450|5459|5456|5462|5459|5440|5437|3939
1678710900000|2023-03-13 12:35:00|5460|5457|5428|5425|5463|5460|5428|5425|3725
1678711200000|2023-03-13 12:40:00|5427|5424|5424|5421|5430|5427|5419|5418|6272
1678711500000|2023-03-13 12:45:00|5425|5422|5420|5417|5432|5429|5415|5412|5256
1678711800000|2023-03-13 12:50:00|5419|5416|5426|5424|5438|5435|5418|5416|4216
1678712100000|2023-03-13 12:55:00|5427|5425|5435|5433|5438|5436|5422|5420|6666
1678712400000|2023-03-13 13:00:00|5436|5434|5441|5438|5446|5444|5428|5426|3846
1678712700000|2023-03-13 13:05:00|5439|5437|5437|5435|5456|5453|5435|5432|2553
1678713000000|2023-03-13 13:10:00|5438|5436|5432|5429|5446|5444|5432|5429|3843
1678713300000|2023-03-13 13:15:00|5430|5430|5437|5434|5439|5437|5430|5427|2789
1678713600000|2023-03-13 13:20:00|5435|5435|5442|5440|5442|5440|5435|5432|6598
1678713900000|2023-03-13 13:25:00|5443|5438|5430|5429|5443|5438|5427|5425|4330
1678714200000|2023-03-13 13:30:00|5432|5431|5457|5454|5459|5458|5427|5425|7059
1678714500000|2023-03-13 13:35:00|5455|5452|5479|5477|5482|5479|5452|5449|5656
1678714800000|2023-03-13 13:40:00|5480|5479|5495|5492|5495|5493|5469|5466|6581
1678715100000|2023-03-13 13:45:00|5493|5493|5500|5498|5505|5503|5481|5478|8064
1678715400000|2023-03-13 13:50:00|5502|5499|5513|5511|5518|5516|5497|5494|6490
1678715700000|2023-03-13 13:55:00|5512|5510|5510|5508|5518|5516|5504|5502|5470
1678716000000|2023-03-13 14:00:00|5509|5507|5520|5518|5528|5526|5505|5503|5832
1678716300000|2023-03-13 14:05:00|5519|5517|5550|5546|5550|5546|5513|5511|7131
1678716600000|2023-03-13 14:10:00|5551|5547|5553|5552|5557|5555|5539|5537|5717
1678716900000|2023-03-13 14:15:00|5552|5549|5531|5529|5552|5549|5529|5527|5292
1678717200000|2023-03-13 14:20:00|5530|5528|5533|5531|5548|5547|5529|5526|4361
1678717500000|2023-03-13 14:25:00|5534|5532|5522|5520|5545|5543|5521|5519|3548
1678717800000|2023-03-13 14:30:00|5523|5521|5545|5543|5545|5543|5523|5520|7066
1678718100000|2023-03-13 14:35:00|5544|5542|5555|5552|5561|5560|5542|5539|6948
1678718400000|2023-03-13 14:40:00|5556|5554|5566|5564|5568|5566|5543|5542|5199
1678718700000|2023-03-13 14:45:00|5568|5565|5577|5575|5578|5575|5561|5559|7572
1678719000000|2023-03-13 14:50:00|5578|5576|5550|5548|5579|5576|5544|5542|8035
1678719300000|2023-03-13 14:55:00|5549|5546|5565|5562|5572|5570|5549|5546|7507
1678719600000|2023-03-13 15:00:00|5566|5563|5557|5555|5571|5569|5556|5554|3798
1678719900000|2023-03-13 15:05:00|5556|5556|5549|5547|5558|5556|5544|5542|3081
1678720200000|2023-03-13 15:10:00|5552|5549|5551|5549|5566|5565|5547|5545|3639
1678720500000|2023-03-13 15:15:00|5552|5550|5565|5563|5565|5564|5548|5546|4363
1678720800000|2023-03-13 15:20:00|5564|5564|5561|5559|5574|5572|5555|5553|4109
1678721100000|2023-03-13 15:25:00|5562|5560|5576|5574|5582|5580|5562|5560|4784
1678721400000|2023-03-13 15:30:00|5577|5575|5567|5566|5580|5578|5567|5565|7491
1678721700000|2023-03-13 15:35:00|5566|5565|5557|5554|5569|5567|5555|5553|58486
1678722000000|2023-03-13 15:40:00|5556|5555|5553|5550|5561|5559|5552|5550|7212
1678722300000|2023-03-13 15:45:00|5552|5551|5561|5559|5561|5559|5544|5542|8361
1678722600000|2023-03-13 15:50:00|5562|5558|5551|5549|5562|5560|5550|5549|4573
1678722900000|2023-03-13 15:55:00|5550|5548|5570|5568|5572|5570|5549|5548|3901
1678723200000|2023-03-13 16:00:00|5571|5569|5560|5558|5578|5576|5558|5556|4609
1678723500000|2023-03-13 16:05:00|5562|5560|5577|5575|5583|5581|5562|5560|6879
1678723800000|2023-03-13 16:10:00|5574|5572|5570|5568|5581|5579|5565|5563|4122
1678724100000|2023-03-13 16:15:00|5569|5566|5561|5560|5577|5575|5561|5560|2853
1678724400000|2023-03-13 16:20:00|5560|5558|5545|5543|5561|5560|5544|5542|5495
1678724700000|2023-03-13 16:25:00|5544|5544|5548|5546|5556|5554|5544|5542|7142
1678780800000|2023-03-14 08:00:00|5558|5550|5541|5537|5558|5552|5531|5527|11836
1678781100000|2023-03-14 08:05:00|5542|5539|5539|5537|5551|5547|5528|5525|6221
1678781400000|2023-03-14 08:10:00|5538|5535|5553|5550|5554|5551|5525|5521|9995
1678781700000|2023-03-14 08:15:00|5556|5551|5524|5520|5559|5556|5520|5517|7505
1678782000000|2023-03-14 08:20:00|5525|5521|5522|5519|5533|5530|5515|5511|5148
1678782300000|2023-03-14 08:25:00|5520|5517|5521|5517|5525|5523|5509|5506|4970
1678782600000|2023-03-14 08:30:00|5519|5516|5525|5523|5533|5530|5513|5510|4481
1678782900000|2023-03-14 08:35:00|5526|5524|5524|5522|5530|5528|5511|5508|5328
1678783200000|2023-03-14 08:40:00|5526|5524|5522|5520|5533|5530|5519|5516|2615
1678783500000|2023-03-14 08:45:00|5521|5518|5533|5531|5540|5537|5517|5514|4049
1678783800000|2023-03-14 08:50:00|5532|5530|5517|5515|5532|5530|5514|5511|3765
1678784100000|2023-03-14 08:55:00|5518|5516|5527|5525|5532|5530|5518|5516|3914
1678784400000|2023-03-14 09:00:00|5526|5524|5508|5506|5527|5526|5502|5501|5523
1678784700000|2023-03-14 09:05:00|5509|5507|5498|5496|5512|5510|5496|5493|3812
1678785000000|2023-03-14 09:10:00|5499|5495|5498|5496|5505|5502|5491|5489|4971
1678785300000|2023-03-14 09:15:00|5495|5493|5491|5489|5499|5497|5489|5486|4506
1678785600000|2023-03-14 09:20:00|5492|5490|5494|5491|5499|5497|5490|5488|3251
1678785900000|2023-03-14 09:25:00|5495|5492|5498|5496|5502|5500|5485|5483|4680
1678786200000|2023-03-14 09:30:00|5496|5494|5504|5502|5504|5502|5492|5490|5364
1678786500000|2023-03-14 09:35:00|5503|5501|5499|5497|5507|5504|5493|5491|2449
1678786800000|2023-03-14 09:40:00|5500|5496|5498|5497|5501|5499|5491|5489|2656
1678787100000|2023-03-14 09:45:00|5497|5496|5497|5495|5505|5503|5495|5493|1500
1678787400000|2023-03-14 09:50:00|5498|5496|5501|5500|5503|5501|5497|5495|2182
1678787700000|2023-03-14 09:55:00|5500|5499|5511|5509|5512|5509|5499|5498|5609
1678788000000|2023-03-14 10:00:00|5510|5510|5509|5507|5513|5510|5506|5505|1659
1678788300000|2023-03-14 10:05:00|5507|5505|5519|5517|5523|5520|5502|5500|2055
1678788600000|2023-03-14 10:10:00|5521|5519|5512|5510|5523|5520|5510|5507|1585
1678788900000|2023-03-14 10:15:00|5511|5509|5512|5510|5513|5510|5502|5499|1879
1678789200000|2023-03-14 10:20:00|5513|5511|5521|5519|5525|5523|5512|5510|1648
1678789500000|2023-03-14 10:25:00|5522|5518|5528|5526|5528|5526|5516|5514|1257
1678789800000|2023-03-14 10:30:00|5526|5525|5532|5530|5533|5531|5525|5522|1519
1678790100000|2023-03-14 10:35:00|5531|5529|5522|5520|5532|5530|5522|5520|2906
1678790400000|2023-03-14 10:40:00|5523|5521|5527|5525|5529|5527|5519|5518|5088
1678790700000|2023-03-14 10:45:00|5524|5522|5523|5520|5531|5529|5522|5519|3120
1678791000000|2023-03-14 10:50:00|5521|5521|5523|5521|5530|5527|5521|5519|2993
1678791300000|2023-03-14 10:55:00|5522|5520|5529|5526|5533|5530|5517|5515|2425
1678791600000|2023-03-14 11:00:00|5528|5528|5532|5530|5537|5534|5528|5526|1505
1678791900000|2023-03-14 11:05:00|5533|5532|5534|5532|5539|5536|5531|5529|1773
1678792200000|2023-03-14 11:10:00|5536|5533|5535|5534|5538|5536|5532|5530|1382
1678792500000|2023-03-14 11:15:00|5536|5533|5538|5536|5540|5537|5532|5531|1368
1678792800000|2023-03-14 11:20:00|5537|5534|5544|5541|5545|5543|5535|5532|1970
1678793100000|2023-03-14 11:25:00|5541|5540|5542|5540|5547|5545|5541|5540|2328
1678793400000|2023-03-14 11:30:00|5543|5541|5541|5540|5544|5542|5540|5538|1267
1678793700000|2023-03-14 11:35:00|5542|5542|5546|5544|5547|5545|5540|5538|2084
1678794000000|2023-03-14 11:40:00|5548|5545|5551|5549|5555|5553|5546|5543|1641
1678794300000|2023-03-14 11:45:00|5550|5548|5551|5549|5555|5552|5547|5545|1566
1678794600000|2023-03-14 11:50:00|5550|5548|5550|5549|5553|5551|5548|5547|1824
1678794900000|2023-03-14 11:55:00|5551|5548|5539|5537|5551|5549|5539|5537|1763
1678795200000|2023-03-14 12:00:00|5540|5539|5540|5539|5548|5546|5538|5536|2226
1678795500000|2023-03-14 12:05:00|5541|5538|5532|5530|5542|5540|5531|5529|2673
1678795800000|2023-03-14 12:10:00|5533|5532|5523|5521|5533|5532|5523|5521|3082
1678796100000|2023-03-14 12:15:00|5524|5520|5520|5518|5529|5528|5517|5515|1408
1678796400000|2023-03-14 12:20:00|5519|5519|5520|5518|5526|5524|5517|5515|1991
1678796700000|2023-03-14 12:25:00|5521|5519|5517|5514|5526|5524|5511|5508|3136
1678797000000|2023-03-14 12:30:00|5508|5513|5535|5532|5541|5538|5504|5494|20199
1678797300000|2023-03-14 12:35:00|5533|5533|5535|5533|5537|5534|5513|5510|4950
1678797600000|2023-03-14 12:40:00|5536|5531|5524|5522|5536|5531|5512|5509|2694
1678797900000|2023-03-14 12:45:00|5525|5521|5545|5542|5545|5543|5519|5517|4255
1678798200000|2023-03-14 12:50:00|5547|5545|5546|5544|5550|5548|5531|5528|3986
1678798500000|2023-03-14 12:55:00|5547|5546|5550|5547|5552|5550|5539|5538|3685
1678798800000|2023-03-14 13:00:00|5549|5548|5555|5554|5568|5566|5548|5546|3723
1678799100000|2023-03-14 13:05:00|5556|5553|5544|5541|5558|5556|5540|5539|3916
1678799400000|2023-03-14 13:10:00|5543|5542|5538|5535|5554|5551|5538|5535|2998
1678799700000|2023-03-14 13:15:00|5537|5536|5543|5541|5548|5546|5534|5532|2725
1678800000000|2023-03-14 13:20:00|5542|5540|5559|5557|5560|5558|5541|5539|1560
1678800300000|2023-03-14 13:25:00|5560|5558|5560|5559|5567|5564|5560|5558|1863
1678800600000|2023-03-14 13:30:00|5561|5558|5554|5552|5561|5559|5547|5545|5120
1678800900000|2023-03-14 13:35:00|5555|5553|5574|5573|5582|5579|5553|5552|6675
1678801200000|2023-03-14 13:40:00|5575|5572|5571|5569|5584|5582|5565|5563|7925
1678801500000|2023-03-14 13:45:00|5572|5570|5582|5580|5590|5588|5571|5569|4722
1678801800000|2023-03-14 13:50:00|5583|5581|5571|5569|5583|5581|5568|5566|4131
1678802100000|2023-03-14 13:55:00|5570|5567|5581|5579|5586|5584|5561|5560|6923
1678802400000|2023-03-14 14:00:00|5582|5580|5586|5584|5592|5590|5577|5575|7562
1678802700000|2023-03-14 14:05:00|5587|5585|5591|5589|5601|5600|5583|5581|6853
1678803000000|2023-03-14 14:10:00|5590|5588|5581|5580|5592|5590|5575|5573|6380
1678803300000|2023-03-14 14:15:00|5580|5579|5582|5580|5589|5587|5577|5575|8379
1678803600000|2023-03-14 14:20:00|5583|5581|5588|5586|5595|5593|5581|5580|4343
1678803900000|2023-03-14 14:25:00|5587|5585|5578|5575|5591|5589|5574|5572|6510
1678804200000|2023-03-14 14:30:00|5579|5576|5577|5576|5580|5579|5570|5568|7080
1678804500000|2023-03-14 14:35:00|5580|5578|5581|5579|5582|5580|5574|5572|7519
1678804800000|2023-03-14 14:40:00|5583|5580|5591|5589|5594|5592|5581|5579|4743
1678805100000|2023-03-14 14:45:00|5590|5588|5600|5598|5605|5603|5587|5585|3264
1678805400000|2023-03-14 14:50:00|5601|5599|5586|5584|5602|5599|5584|5582|7536
1678805700000|2023-03-14 14:55:00|5588|5585|5574|5572|5588|5585|5571|5570|8685
1678806000000|2023-03-14 15:00:00|5575|5573|5576|5574|5578|5576|5567|5565|4961
1678806300000|2023-03-14 15:05:00|5575|5573|5594|5591|5594|5591|5573|5571|4481
1678806600000|2023-03-14 15:10:00|5592|5590|5601|5598|5602|5600|5589|5587|2619
1678806900000|2023-03-14 15:15:00|5600|5599|5608|5607|5613|5611|5600|5599|5344
1678807200000|2023-03-14 15:20:00|5609|5608|5614|5612|5617|5615|5606|5604|2717
1678807500000|2023-03-14 15:25:00|5613|5611|5622|5620|5623|5621|5611|5609|5430
1678807800000|2023-03-14 15:30:00|5624|5622|5619|5618|5631|5629|5619|5618|5435
1678808100000|2023-03-14 15:35:00|5620|5619|5628|5626|5629|5627|5617|5616|4530
1678808400000|2023-03-14 15:40:00|5629|5627|5622|5620|5629|5627|5619|5618|3477
1678808700000|2023-03-14 15:45:00|5621|5621|5615|5614|5621|5621|5613|5612|4464
1678809000000|2023-03-14 15:50:00|5616|5615|5627|5625|5628|5626|5615|5614|4842
1678809300000|2023-03-14 15:55:00|5626|5624|5615|5614|5626|5624|5610|5608|2416
1678809600000|2023-03-14 16:00:00|5616|5615|5619|5618|5622|5620|5616|5614|4891
1678809900000|2023-03-14 16:05:00|5620|5619|5621|5620|5625|5623|5619|5618|3783
1678810200000|2023-03-14 16:10:00|5622|5619|5632|5630|5633|5631|5621|5619|4283
1678810500000|2023-03-14 16:15:00|5633|5631|5630|5629|5637|5636|5629|5627|4229
1678810800000|2023-03-14 16:20:00|5631|5628|5629|5628|5635|5633|5626|5625|7016
1678811100000|2023-03-14 16:25:00|5630|5629|5631|5629|5635|5633|5626|5624|8220
1678867200000|2023-03-15 08:00:00|5622|5616|5543|5539|5633|5629|5542|5539|7271
1678867500000|2023-03-15 08:05:00|5541|5537|5575|5572|5576|5572|5541|5537|8034
1678867800000|2023-03-15 08:10:00|5573|5571|5583|5581|5588|5584|5572|5569|5025
1678868100000|2023-03-15 08:15:00|5585|5582|5586|5583|5589|5586|5579|5577|4974
1678868400000|2023-03-15 08:20:00|5584|5585|5579|5577|5592|5589|5578|5575|6094
1678868700000|2023-03-15 08:25:00|5577|5574|5573|5570|5577|5574|5562|5559|7224
1678869000000|2023-03-15 08:30:00|5574|5571|5559|5556|5574|5571|5548|5545|2653
1678869300000|2023-03-15 08:35:00|5560|5555|5568|5566|5569|5566|5554|5552|2842
1678869600000|2023-03-15 08:40:00|5567|5564|5558|5556|5572|5569|5557|5554|3149
1678869900000|2023-03-15 08:45:00|5559|5555|5563|5560|5565|5563|5558|5555|2984
1678870200000|2023-03-15 08:50:00|5562|5559|5536|5533|5562|5559|5526|5524|9988
1678870500000|2023-03-15 08:55:00|5534|5534|5533|5530|5539|5537|5521|5519|5857
1678870800000|2023-03-15 09:00:00|5531|5529|5535|5533|5538|5536|5525|5522|6208
1678871100000|2023-03-15 09:05:00|5536|5534|5520|5517|5537|5535|5520|5517|5264
1678871400000|2023-03-15 09:10:00|5519|5518|5515|5513|5524|5523|5515|5513|3291
1678871700000|2023-03-15 09:15:00|5517|5515|5521|5519|5524|5521|5514|5512|4202
1678872000000|2023-03-15 09:20:00|5520|5517|5501|5498|5523|5521|5499|5497|4439
1678872300000|2023-03-15 09:25:00|5500|5497|5499|5496|5504|5501|5493|5491|2853
1678872600000|2023-03-15 09:30:00|5498|5495|5494|5492|5503|5501|5493|5491|3308
1678872900000|2023-03-15 09:35:00|5495|5493|5483|5480|5497|5494|5481|5480|4152
1678873200000|2023-03-15 09:40:00|5479|5478|5489|5486|5489|5487|5475|5473|2844
1678873500000|2023-03-15 09:45:00|5490|5487|5497|5495|5497|5495|5483|5481|3892
1678873800000|2023-03-15 09:50:00|5498|5496|5484|5481|5499|5497|5482|5480|1963
1678874100000|2023-03-15 09:55:00|5485|5482|5497|5494|5498|5495|5478|5475|4696
1678874400000|2023-03-15 10:00:00|5496|5493|5501|5498|5502|5499|5490|5487|3481
1678874700000|2023-03-15 10:05:00|5503|5499|5505|5504|5505|5504|5493|5490|4682
1678875000000|2023-03-15 10:10:00|5506|5503|5479|5476|5506|5504|5477|5475|3955
1678875300000|2023-03-15 10:15:00|5480|5477|5479|5476|5486|5483|5466|5463|5350
1678875600000|2023-03-15 10:20:00|5480|5477|5481|5478|5494|5492|5478|5476|6811
1678875900000|2023-03-15 10:25:00|5482|5479|5470|5469|5488|5486|5470|5467|5399
1678876200000|2023-03-15 10:30:00|5469|5468|5478|5476|5481|5479|5468|5466|5029
1678876500000|2023-03-15 10:35:00|5477|5475|5465|5463|5477|5476|5460|5457|5105
1678876800000|2023-03-15 10:40:00|5466|5462|5466|5463|5473|5470|5460|5458|4260
1678877100000|2023-03-15 10:45:00|5465|5462|5451|5448|5476|5473|5447|5444|4744
1678877400000|2023-03-15 10:50:00|5453|5449|5446|5444|5457|5454|5437|5434|5230
1678877700000|2023-03-15 10:55:00|5447|5445|5450|5447|5458|5455|5445|5442|6241
1678878000000|2023-03-15 11:00:00|5451|5448|5462|5459|5463|5460|5449|5447|3301
1678878300000|2023-03-15 11:05:00|5461|5457|5461|5458|5465|5463|5449|5447|2183
1678878600000|2023-03-15 11:10:00|5460|5457|5453|5451|5460|5457|5450|5448|2893
1678878900000|2023-03-15 11:15:00|5452|5450|5449|5448|5452|5450|5441|5438|2898
1678879200000|2023-03-15 11:20:00|5448|5446|5441|5438|5448|5446|5432|5430|8292
1678879500000|2023-03-15 11:25:00|5440|5439|5444|5442|5453|5450|5440|5439|5586
1678879800000|2023-03-15 11:30:00|5443|5441|5447|5444|5455|5453|5443|5440|3093
1678880100000|2023-03-15 11:35:00|5446|5443|5443|5442|5450|5447|5438|5436|8861
1678880400000|2023-03-15 11:40:00|5442|5440|5441|5439|5450|5448|5436|5434|3119
1678880700000|2023-03-15 11:45:00|5440|5438|5422|5420|5440|5438|5421|5418|3467
1678881000000|2023-03-15 11:50:00|5421|5419|5407|5404|5423|5420|5405|5403|3623
1678881300000|2023-03-15 11:55:00|5408|5405|5401|5400|5410|5407|5401|5400|6548
1678881600000|2023-03-15 12:00:00|5395|5393|5384|5382|5401|5399|5384|5382|6507
1678881900000|2023-03-15 12:05:00|5388|5386|5409|5407|5412|5410|5388|5386|4022
1678882200000|2023-03-15 12:10:00|5408|5406|5411|5409|5421|5419|5408|5405|4840
1678882500000|2023-03-15 12:15:00|5410|5408|5407|5405|5424|5421|5407|5405|4820
1678882800000|2023-03-15 12:20:00|5409|5406|5412|5410|5421|5418|5409|5406|3884
1678883100000|2023-03-15 12:25:00|5413|5411|5424|5422|5428|5425|5412|5410|3760
1678883400000|2023-03-15 12:30:00|5427|5424|5430|5427|5449|5445|5427|5424|5129
1678883700000|2023-03-15 12:35:00|5429|5428|5431|5428|5438|5436|5425|5424|3476
1678884000000|2023-03-15 12:40:00|5430|5427|5423|5421|5433|5431|5418|5416|6916
1678884300000|2023-03-15 12:45:00|5422|5420|5423|5420|5431|5429|5420|5418|4531
1678884600000|2023-03-15 12:50:00|5424|5421|5428|5425|5435|5433|5424|5421|2469
1678884900000|2023-03-15 12:55:00|5427|5426|5419|5417|5432|5429|5419|5417|3813
1678885200000|2023-03-15 13:00:00|5418|5416|5424|5421|5427|5425|5413|5410|4009
1678885500000|2023-03-15 13:05:00|5423|5420|5425|5423|5429|5427|5410|5407|5331
1678885800000|2023-03-15 13:10:00|5426|5424|5439|5437|5445|5442|5425|5423|7682
1678886100000|2023-03-15 13:15:00|5440|5438|5426|5423|5444|5442|5424|5421|2911
1678886400000|2023-03-15 13:20:00|5427|5424|5434|5432|5442|5439|5426|5423|5363
1678886700000|2023-03-15 13:25:00|5433|5430|5439|5437|5441|5438|5429|5426|4208
1678887000000|2023-03-15 13:30:00|5440|5438|5444|5441|5456|5453|5440|5437|7708
1678887300000|2023-03-15 13:35:00|5445|5442|5460|5458|5461|5458|5440|5438|8203
1678887600000|2023-03-15 13:40:00|5459|5457|5472|5470|5472|5471|5454|5452|8884
1678887900000|2023-03-15 13:45:00|5473|5471|5467|5465|5477|5475|5458|5455|7050
1678888200000|2023-03-15 13:50:00|5466|5464|5461|5458|5467|5465|5450|5447|8549
1678888500000|2023-03-15 13:55:00|5460|5457|5445|5442|5462|5461|5445|5442|5661
1678888800000|2023-03-15 14:00:00|5444|5441|5440|5438|5444|5441|5427|5424|5418
1678889100000|2023-03-15 14:05:00|5443|5441|5443|5441|5444|5441|5426|5423|5925
1678889400000|2023-03-15 14:10:00|5444|5442|5442|5440|5454|5452|5441|5439|6217
1678889700000|2023-03-15 14:15:00|5443|5441|5437|5434|5445|5443|5427|5425|7568
1678890000000|2023-03-15 14:20:00|5436|5433|5418|5415|5437|5434|5416|5414|6547
1678890300000|2023-03-15 14:25:00|5416|5414|5414|5412|5419|5417|5407|5405|5476
1678890600000|2023-03-15 14:30:00|5412|5410|5410|5408|5425|5422|5408|5406|11205
1678890900000|2023-03-15 14:35:00|5409|5407|5413|5411|5418|5415|5402|5401|7747
1678891200000|2023-03-15 14:40:00|5414|5412|5405|5402|5414|5413|5404|5402|5905
1678891500000|2023-03-15 14:45:00|5404|5403|5398|5396|5405|5404|5393|5392|10319
1678891800000|2023-03-15 14:50:00|5399|5397|5396|5394|5403|5401|5393|5391|8985
1678892100000|2023-03-15 14:55:00|5397|5395|5405|5403|5405|5403|5388|5386|7779
1678892400000|2023-03-15 15:00:00|5406|5404|5404|5402|5409|5407|5396|5394|4965
1678892700000|2023-03-15 15:05:00|5403|5401|5388|5386|5403|5401|5383|5381|11336
1678893000000|2023-03-15 15:10:00|5387|5385|5395|5393|5399|5397|5385|5383|9917
1678893300000|2023-03-15 15:15:00|5396|5394|5398|5397|5399|5397|5393|5391|4170
1678893600000|2023-03-15 15:20:00|5397|5395|5398|5396|5403|5401|5390|5388|15035
1678893900000|2023-03-15 15:25:00|5399|5397|5392|5390|5401|5399|5386|5384|9012
1678894200000|2023-03-15 15:30:00|5393|5392|5391|5389|5401|5399|5389|5387|5818
1678894500000|2023-03-15 15:35:00|5390|5388|5377|5376|5390|5388|5376|5374|129272
1678894800000|2023-03-15 15:40:00|5379|5377|5386|5384|5393|5391|5377|5375|4222
1678895100000|2023-03-15 15:45:00|5387|5383|5390|5388|5393|5391|5382|5380|8015
1678895400000|2023-03-15 15:50:00|5391|5389|5375|5373|5392|5390|5374|5372|5440
1678895700000|2023-03-15 15:55:00|5374|5372|5369|5368|5380|5378|5365|5363|7253
1678896000000|2023-03-15 16:00:00|5370|5367|5364|5362|5375|5373|5362|5360|6685
1678896300000|2023-03-15 16:05:00|5363|5361|5350|5348|5363|5361|5348|5345|8349
1678896600000|2023-03-15 16:10:00|5349|5347|5338|5336|5353|5350|5334|5331|7209
1678896900000|2023-03-15 16:15:00|5339|5337|5333|5331|5342|5340|5332|5330|11714
1678897200000|2023-03-15 16:20:00|5331|5330|5332|5331|5337|5335|5329|5327|10194
1678897500000|2023-03-15 16:25:00|5331|5330|5326|5324|5332|5331|5316|5314|13304
1678953600000|2023-03-16 08:00:00|5369|5354|5418|5413|5418|5413|5357|5350|40665
1678953900000|2023-03-16 08:05:00|5415|5412|5384|5381|5415|5412|5370|5366|14152
1678954200000|2023-03-16 08:10:00|5387|5382|5361|5358|5397|5393|5359|5356|9623
1678954500000|2023-03-16 08:15:00|5360|5357|5340|5339|5361|5358|5333|5331|8790
1678954800000|2023-03-16 08:20:00|5341|5338|5344|5341|5355|5352|5338|5335|4704
1678955100000|2023-03-16 08:25:00|5342|5342|5367|5364|5367|5364|5342|5340|8846
1678955400000|2023-03-16 08:30:00|5366|5365|5361|5358|5381|5378|5361|5358|5632
1678955700000|2023-03-16 08:35:00|5360|5357|5388|5386|5389|5386|5356|5353|6680
1678956000000|2023-03-16 08:40:00|5389|5385|5376|5374|5391|5388|5375|5373|3372
1678956300000|2023-03-16 08:45:00|5377|5372|5371|5369|5385|5383|5367|5366|4680
1678956600000|2023-03-16 08:50:00|5372|5370|5369|5366|5374|5372|5362|5360|7749
1678956900000|2023-03-16 08:55:00|5368|5365|5357|5355|5369|5365|5355|5353|4091
1678957200000|2023-03-16 09:00:00|5356|5354|5341|5339|5356|5354|5341|5339|3145
1678957500000|2023-03-16 09:05:00|5342|5340|5328|5326|5344|5341|5326|5325|3394
1678957800000|2023-03-16 09:10:00|5327|5325|5320|5318|5339|5336|5318|5316|3082
1678958100000|2023-03-16 09:15:00|5321|5319|5306|5304|5321|5319|5305|5303|5468
1678958400000|2023-03-16 09:20:00|5307|5305|5303|5301|5313|5310|5301|5300|10066
1678958700000|2023-03-16 09:25:00|5301|5300|5318|5316|5322|5319|5301|5300|3515
1678959000000|2023-03-16 09:30:00|5319|5317|5323|5321|5327|5324|5314|5312|2962
1678959300000|2023-03-16 09:35:00|5322|5320|5306|5303|5326|5323|5306|5303|3285
1678959600000|2023-03-16 09:40:00|5305|5304|5311|5309|5315|5313|5304|5302|5512
1678959900000|2023-03-16 09:45:00|5309|5307|5308|5307|5311|5309|5301|5299|4884
1678960200000|2023-03-16 09:50:00|5310|5309|5317|5315|5317|5315|5307|5305|2435
1678960500000|2023-03-16 09:55:00|5319|5316|5315|5313|5320|5318|5314|5312|2585
1678960800000|2023-03-16 10:00:00|5314|5312|5311|5308|5319|5317|5306|5304|4451
1678961100000|2023-03-16 10:05:00|5310|5309|5309|5307|5318|5315|5307|5305|3312
1678961400000|2023-03-16 10:10:00|5310|5305|5296|5294|5311|5308|5296|5294|4137
1678961700000|2023-03-16 10:15:00|5297|5295|5310|5308|5311|5309|5292|5291|7941
1678962000000|2023-03-16 10:20:00|5309|5307|5296|5294|5309|5307|5296|5294|3916
1678962300000|2023-03-16 10:25:00|5297|5295|5307|5305|5312|5310|5293|5291|6458
1678962600000|2023-03-16 10:30:00|5309|5307|5301|5300|5309|5307|5300|5298|3997
1678962900000|2023-03-16 10:35:00|5302|5301|5310|5308|5310|5308|5300|5298|3464
1678963200000|2023-03-16 10:40:00|5308|5307|5309|5307|5311|5309|5300|5298|3150
1678963500000|2023-03-16 10:45:00|5307|5305|5302|5299|5310|5307|5297|5295|3985
1678963800000|2023-03-16 10:50:00|5301|5300|5291|5288|5302|5300|5288|5285|2080
1678964100000|2023-03-16 10:55:00|5290|5289|5297|5295|5298|5296|5289|5287|3063
1678964400000|2023-03-16 11:00:00|5296|5294|5298|5296|5303|5300|5293|5290|2588
1678964700000|2023-03-16 11:05:00|5297|5295|5293|5291|5303|5301|5290|5287|3432
1678965000000|2023-03-16 11:10:00|5292|5289|5282|5280|5292|5289|5281|5280|3865
1678965300000|2023-03-16 11:15:00|5281|5281|5281|5279|5286|5284|5277|5275|5255
1678965600000|2023-03-16 11:20:00|5280|5277|5283|5281|5283|5281|5274|5271|3700
1678965900000|2023-03-16 11:25:00|5282|5282|5284|5282|5291|5288|5282|5281|3567
1678966200000|2023-03-16 11:30:00|5285|5284|5294|5291|5296|5294|5284|5282|4271
1678966500000|2023-03-16 11:35:00|5293|5292|5295|5292|5296|5294|5287|5284|4990
1678966800000|2023-03-16 11:40:00|5294|5291|5294|5293|5298|5296|5290|5288|3436
1678967100000|2023-03-16 11:45:00|5295|5294|5299|5297|5302|5301|5292|5291|5006
1678967400000|2023-03-16 11:50:00|5300|5299|5292|5291|5302|5300|5290|5288|2731
1678967700000|2023-03-16 11:55:00|5294|5292|5287|5285|5297|5295|5286|5284|4033
1678968000000|2023-03-16 12:00:00|5289|5286|5297|5295|5297|5295|5288|5286|2994
1678968300000|2023-03-16 12:05:00|5296|5296|5288|5286|5298|5296|5286|5284|6515
1678968600000|2023-03-16 12:10:00|5286|5284|5280|5278|5286|5284|5280|5278|2516
1678968900000|2023-03-16 12:15:00|5281|5279|5279|5277|5284|5282|5276|5274|3959
1678969200000|2023-03-16 12:20:00|5282|5280|5278|5276|5288|5286|5274|5271|5089
1678969500000|2023-03-16 12:25:00|5277|5275|5285|5280|5288|5286|5276|5274|4214
1678969800000|2023-03-16 12:30:00|5283|5276|5281|5278|5289|5287|5278|5276|8594
1678970100000|2023-03-16 12:35:00|5280|5277|5283|5280|5285|5283|5276|5273|3028
1678970400000|2023-03-16 12:40:00|5282|5281|5276|5274|5283|5281|5268|5266|6381
1678970700000|2023-03-16 12:45:00|5275|5273|5268|5265|5276|5273|5262|5260|3700
1678971000000|2023-03-16 12:50:00|5267|5264|5265|5262|5274|5271|5263|5261|5650
1678971300000|2023-03-16 12:55:00|5264|5261|5269|5267|5272|5271|5257|5255|2303
1678971600000|2023-03-16 13:00:00|5270|5269|5255|5253|5270|5269|5252|5250|5053
1678971900000|2023-03-16 13:05:00|5256|5254|5263|5262|5264|5263|5254|5252|2958
1678972200000|2023-03-16 13:10:00|5264|5264|5262|5259|5268|5266|5262|5259|2549
1678972500000|2023-03-16 13:15:00|5260|5258|5245|5243|5260|5259|5243|5240|5940
1678972800000|2023-03-16 13:20:00|5246|5242|5244|5241|5246|5243|5225|5223|10494
1678973100000|2023-03-16 13:25:00|5245|5242|5247|5244|5249|5247|5231|5229|6952
1678973400000|2023-03-16 13:30:00|5251|5248|5257|5255|5264|5262|5244|5242|9770
1678973700000|2023-03-16 13:35:00|5258|5254|5275|5273|5281|5279|5254|5252|10742
1678974000000|2023-03-16 13:40:00|5274|5272|5281|5279|5287|5285|5274|5271|9917
1678974300000|2023-03-16 13:45:00|5282|5280|5268|5266|5286|5284|5264|5261|9154
1678974600000|2023-03-16 13:50:00|5270|5268|5268|5266|5277|5275|5263|5261|7495
1678974900000|2023-03-16 13:55:00|5270|5268|5304|5302|5304|5302|5266|5264|14079
1678975200000|2023-03-16 14:00:00|5303|5300|5280|5278|5313|5310|5279|5276|9822
1678975500000|2023-03-16 14:05:00|5281|5277|5257|5254|5283|5280|5257|5254|9877
1678975800000|2023-03-16 14:10:00|5258|5255|5252|5249|5260|5258|5250|5248|6007
1678976100000|2023-03-16 14:15:00|5251|5248|5239|5237|5253|5250|5236|5234|7183
1678976400000|2023-03-16 14:20:00|5238|5236|5241|5239|5247|5246|5233|5231|9772
1678976700000|2023-03-16 14:25:00|5242|5240|5242|5240|5248|5247|5239|5237|6705
1678977000000|2023-03-16 14:30:00|5243|5241|5250|5248|5259|5257|5242|5239|9412
1678977300000|2023-03-16 14:35:00|5249|5247|5250|5248|5256|5254|5245|5243|5214
1678977600000|2023-03-16 14:40:00|5249|5249|5257|5256|5262|5260|5245|5243|9120
1678977900000|2023-03-16 14:45:00|5258|5255|5260|5258|5265|5263|5255|5253|9047
1678978200000|2023-03-16 14:50:00|5261|5259|5272|5270|5273|5272|5260|5258|4984
1678978500000|2023-03-16 14:55:00|5271|5269|5280|5278|5284|5282|5266|5264|10755
1678978800000|2023-03-16 15:00:00|5282|5280|5273|5271|5285|5283|5272|5271|7027
1678979100000|2023-03-16 15:05:00|5272|5272|5273|5271|5282|5280|5268|5266|8703
1678979400000|2023-03-16 15:10:00|5272|5270|5270|5268|5278|5276|5263|5261|6626
1678979700000|2023-03-16 15:15:00|5269|5267|5262|5260|5276|5275|5259|5257|3852
1678980000000|2023-03-16 15:20:00|5261|5259|5269|5267|5274|5272|5260|5258|9943
1678980300000|2023-03-16 15:25:00|5268|5268|5265|5263|5275|5274|5265|5263|5378
1678980600000|2023-03-16 15:30:00|5266|5264|5267|5265|5272|5270|5261|5260|10624
1678980900000|2023-03-16 15:35:00|5266|5264|5266|5264|5266|5264|5257|5255|10772
1678981200000|2023-03-16 15:40:00|5265|5265|5269|5267|5274|5272|5264|5262|5115
1678981500000|2023-03-16 15:45:00|5268|5266|5274|5273|5279|5277|5264|5262|6482
1678981800000|2023-03-16 15:50:00|5273|5272|5280|5278|5285|5284|5271|5269|7857
1678982100000|2023-03-16 15:55:00|5281|5280|5280|5279|5288|5286|5278|5277|9802
1678982400000|2023-03-16 16:00:00|5281|5278|5288|5286|5292|5290|5280|5278|7593
1678982700000|2023-03-16 16:05:00|5287|5285|5276|5274|5292|5290|5276|5274|5267
1678983000000|2023-03-16 16:10:00|5277|5275|5277|5276|5281|5279|5269|5268|8218
1678983300000|2023-03-16 16:15:00|5276|5275|5284|5282|5287|5285|5275|5274|3738
1678983600000|2023-03-16 16:20:00|5283|5281|5278|5276|5287|5285|5278|5276|7877
1678983900000|2023-03-16 16:25:00|5279|5277|5271|5270|5279|5278|5268|5267|9542
1679040000000|2023-03-17 08:00:00|5373|5364|5412|5408|5412|5408|5358|5353|17301
1679040300000|2023-03-17 08:05:00|5413|5409|5413|5410|5423|5420|5409|5406|13550
1679040600000|2023-03-17 08:10:00|5414|5411|5431|5429|5434|5432|5413|5409|10091
1679040900000|2023-03-17 08:15:00|5434|5430|5422|5418|5449|5448|5422|5418|8892
1679041200000|2023-03-17 08:20:00|5421|5419|5440|5438|5440|5439|5421|5418|5131
1679041500000|2023-03-17 08:25:00|5439|5436|5447|5445|5450|5449|5434|5431|7321
1679041800000|2023-03-17 08:30:00|5449|5446|5438|5436|5450|5448|5435|5433|8027
1679042100000|2023-03-17 08:35:00|5437|5435|5433|5432|5438|5435|5414|5412|11051
1679042400000|2023-03-17 08:40:00|5435|5433|5419|5417|5435|5433|5412|5409|3515
1679042700000|2023-03-17 08:45:00|5422|5419|5406|5405|5424|5421|5406|5405|7056
1679043000000|2023-03-17 08:50:00|5407|5403|5399|5397|5408|5406|5396|5395|5089
1679043300000|2023-03-17 08:55:00|5400|5398|5389|5386|5400|5398|5385|5383|10986
1679043600000|2023-03-17 09:00:00|5390|5387|5422|5420|5427|5425|5388|5385|7313
1679043900000|2023-03-17 09:05:00|5421|5419|5419|5417|5435|5432|5412|5409|9572
1679044200000|2023-03-17 09:10:00|5418|5416|5412|5409|5418|5417|5409|5406|2718
1679044500000|2023-03-17 09:15:00|5411|5406|5417|5414|5417|5415|5400|5397|3291
1679044800000|2023-03-17 09:20:00|5416|5413|5406|5404|5416|5413|5398|5396|3591
1679045100000|2023-03-17 09:25:00|5407|5405|5400|5398|5408|5406|5397|5394|2294
1679045400000|2023-03-17 09:30:00|5399|5399|5409|5407|5412|5410|5393|5391|4568
1679045700000|2023-03-17 09:35:00|5410|5406|5407|5405|5418|5416|5405|5403|3959
1679046000000|2023-03-17 09:40:00|5408|5406|5403|5401|5411|5408|5403|5401|3140
1679046300000|2023-03-17 09:45:00|5402|5400|5407|5405|5415|5414|5400|5398|2285
1679046600000|2023-03-17 09:50:00|5406|5404|5427|5425|5427|5425|5403|5401|1942
1679046900000|2023-03-17 09:55:00|5429|5426|5428|5425|5430|5428|5422|5420|2604
1679047200000|2023-03-17 10:00:00|5429|5426|5436|5434|5438|5436|5429|5426|3554
1679047500000|2023-03-17 10:05:00|5438|5435|5438|5435|5445|5442|5431|5428|13876
1679048100000|2023-03-17 10:15:00|5424|5423|5405|5402|5424|5423|5405|5402|8238
1679048400000|2023-03-17 10:20:00|5403|5400|5383|5380|5403|5401|5382|5379|9405
1679048700000|2023-03-17 10:25:00|5385|5381|5394|5392|5397|5395|5381|5380|8833
1679049000000|2023-03-17 10:30:00|5397|5394|5401|5399|5408|5406|5395|5393|3601
1679049300000|2023-03-17 10:35:00|5404|5401|5404|5402|5404|5403|5397|5396|5012
1679049600000|2023-03-17 10:40:00|5405|5403|5388|5385|5405|5403|5388|5385|5180
1679049900000|2023-03-17 10:45:00|5387|5386|5379|5376|5387|5386|5379|5376|4077
1679050200000|2023-03-17 10:50:00|5381|5380|5403|5401|5403|5402|5381|5380|32666
1679050500000|2023-03-17 10:55:00|5398|5396|5384|5381|5401|5400|5384|5381|22689
1679050800000|2023-03-17 11:00:00|5383|5382|5365|5362|5385|5383|5364|5362|5430
1679051100000|2023-03-17 11:05:00|5364|5363|5357|5354|5373|5370|5357|5354|4320
1679051400000|2023-03-17 11:10:00|5358|5355|5348|5346|5363|5361|5347|5344|3885
1679051700000|2023-03-17 11:15:00|5350|5347|5334|5331|5350|5348|5334|5331|4311
1679052000000|2023-03-17 11:20:00|5333|5330|5330|5327|5340|5338|5327|5325|2540
1679052300000|2023-03-17 11:25:00|5331|5328|5323|5321|5337|5334|5322|5319|4359
1679052600000|2023-03-17 11:30:00|5322|5322|5317|5315|5323|5322|5317|5315|8773
1679052900000|2023-03-17 11:35:00|5316|5316|5315|5313|5316|5316|5313|5310|1871
1679053200000|2023-03-17 11:40:00|5316|5314|5303|5301|5317|5316|5301|5299|5007
1679053500000|2023-03-17 11:45:00|5302|5300|5302|5301|5317|5315|5301|5299|5486
1679053800000|2023-03-17 11:50:00|5303|5302|5298|5296|5310|5309|5297|5295|6600
1679054100000|2023-03-17 11:55:00|5300|5297|5302|5301|5304|5302|5297|5295|5628
1679054400000|2023-03-17 12:00:00|5304|5300|5302|5301|5307|5305|5298|5296|5651
1679054700000|2023-03-17 12:05:00|5303|5302|5311|5308|5313|5311|5302|5300|2387
1679055000000|2023-03-17 12:10:00|5312|5309|5297|5295|5312|5310|5296|5294|1558
1679055300000|2023-03-17 12:15:00|5298|5296|5295|5293|5306|5304|5294|5292|1833
1679055600000|2023-03-17 12:20:00|5294|5292|5280|5277|5295|5293|5279|5276|7107
1679055900000|2023-03-17 12:25:00|5279|5275|5267|5264|5279|5276|5267|5264|4474
1679056200000|2023-03-17 12:30:00|5269|5265|5269|5267|5281|5278|5269|5265|4162
1679056500000|2023-03-17 12:35:00|5270|5266|5259|5257|5273|5271|5259|5257|2733
1679056800000|2023-03-17 12:40:00|5260|5256|5260|5258|5268|5265|5256|5254|4629
1679057100000|2023-03-17 12:45:00|5261|5259|5253|5251|5262|5260|5249|5246|3807
1679057400000|2023-03-17 12:50:00|5254|5252|5265|5262|5266|5264|5253|5251|4007
1679057700000|2023-03-17 12:55:00|5264|5261|5258|5256|5267|5264|5257|5255|3317
1679058000000|2023-03-17 13:00:00|5260|5257|5267|5264|5276|5273|5260|5257|3134
1679058300000|2023-03-17 13:05:00|5269|5265|5264|5261|5272|5270|5256|5254|4679
1679058600000|2023-03-17 13:10:00|5266|5262|5282|5280|5282|5280|5266|5261|3462
1679058900000|2023-03-17 13:15:00|5281|5279|5274|5271|5284|5280|5272|5270|3883
1679059200000|2023-03-17 13:20:00|5273|5270|5270|5267|5280|5277|5269|5267|5012
1679059500000|2023-03-17 13:25:00|5269|5268|5275|5273|5276|5273|5261|5260|4880
1679059800000|2023-03-17 13:30:00|5279|5277|5257|5255|5281|5279|5257|5255|7411
1679060100000|2023-03-17 13:35:00|5254|5252|5253|5252|5270|5268|5251|5249|6269
1679060400000|2023-03-17 13:40:00|5254|5251|5242|5240|5262|5260|5242|5240|9347
1679060700000|2023-03-17 13:45:00|5243|5241|5223|5220|5244|5242|5221|5218|10827
1679061000000|2023-03-17 13:50:00|5224|5221|5239|5237|5244|5242|5224|5221|7899
1679061300000|2023-03-17 13:55:00|5240|5236|5233|5230|5246|5244|5229|5226|6006
1679061600000|2023-03-17 14:00:00|5235|5234|5253|5251|5254|5251|5235|5233|13635
1679061900000|2023-03-17 14:05:00|5252|5250|5234|5232|5255|5253|5231|5229|15640
1679062200000|2023-03-17 14:10:00|5233|5233|5239|5237|5241|5239|5231|5229|7002
1679062500000|2023-03-17 14:15:00|5240|5238|5243|5241|5255|5252|5238|5237|6924
1679062800000|2023-03-17 14:20:00|5242|5240|5245|5244|5248|5247|5242|5240|13148
1679063100000|2023-03-17 14:25:00|5244|5243|5239|5238|5253|5251|5239|5238|9105
1679063400000|2023-03-17 14:30:00|5240|5239|5221|5219|5242|5240|5220|5218|9721
1679063700000|2023-03-17 14:35:00|5219|5218|5216|5214|5225|5224|5215|5213|7550
1679064000000|2023-03-17 14:40:00|5215|5215|5211|5210|5222|5220|5211|5209|8518
1679064300000|2023-03-17 14:45:00|5212|5211|5216|5215|5219|5217|5206|5205|6964
1679064600000|2023-03-17 14:50:00|5217|5217|5211|5210|5223|5221|5208|5207|10037
1679064900000|2023-03-17 14:55:00|5212|5209|5216|5214|5217|5215|5210|5208|10280
1679065200000|2023-03-17 15:00:00|5215|5213|5210|5208|5217|5216|5205|5203|9540
1679065500000|2023-03-17 15:05:00|5209|5209|5219|5217|5229|5227|5205|5203|7265
1679065800000|2023-03-17 15:10:00|5218|5216|5227|5226|5230|5228|5217|5214|4502
1679066100000|2023-03-17 15:15:00|5226|5225|5228|5225|5237|5236|5224|5223|11712
1679066400000|2023-03-17 15:20:00|5229|5226|5223|5222|5233|5231|5223|5222|4025
1679066700000|2023-03-17 15:25:00|5224|5223|5217|5215|5225|5223|5216|5215|3921
1679067000000|2023-03-17 15:30:00|5216|5214|5224|5222|5225|5223|5215|5214|6314
1679067300000|2023-03-17 15:35:00|5223|5221|5227|5225|5231|5230|5222|5220|4375
1679067600000|2023-03-17 15:40:00|5226|5224|5221|5219|5226|5224|5217|5215|4346
1679067900000|2023-03-17 15:45:00|5223|5221|5230|5229|5232|5230|5222|5220|4947
1679068200000|2023-03-17 15:50:00|5231|5230|5229|5227|5239|5237|5228|5226|5679
1679068500000|2023-03-17 15:55:00|5228|5226|5232|5231|5236|5235|5228|5226|7009
1679068800000|2023-03-17 16:00:00|5231|5230|5232|5230|5236|5235|5225|5224|7584
1679069100000|2023-03-17 16:05:00|5231|5229|5247|5245|5250|5249|5225|5223|11877
1679069400000|2023-03-17 16:10:00|5246|5246|5240|5239|5250|5249|5238|5236|9345
1679069700000|2023-03-17 16:15:00|5241|5240|5238|5236|5250|5249|5235|5233|9172
1679070000000|2023-03-17 16:20:00|5237|5235|5230|5228|5238|5237|5230|5228|9854
1679070300000|2023-03-17 16:25:00|5229|5229|5224|5222|5234|5232|5223|5221|9373
1679299200000|2023-03-20 08:00:00|5250|5246|5258|5253|5283|5277|5250|5245|15105
1679299500000|2023-03-20 08:05:00|5259|5254|5228|5224|5269|5266|5228|5224|24780
1679299800000|2023-03-20 08:10:00|5227|5220|5224|5220|5240|5237|5220|5219|11143
1679300100000|2023-03-20 08:15:00|5222|5218|5207|5202|5226|5222|5207|5202|15487
1679300400000|2023-03-20 08:20:00|5206|5203|5226|5225|5234|5230|5205|5202|6052
1679300700000|2023-03-20 08:25:00|5225|5221|5235|5233|5242|5239|5223|5218|4782
1679301000000|2023-03-20 08:30:00|5236|5234|5229|5225|5241|5239|5220|5214|7274
1679301300000|2023-03-20 08:35:00|5228|5224|5230|5227|5232|5229|5222|5218|4842
1679301600000|2023-03-20 08:40:00|5231|5228|5236|5233|5240|5238|5224|5222|3571
1679301900000|2023-03-20 08:45:00|5235|5234|5242|5240|5246|5244|5232|5230|5458
1679302200000|2023-03-20 08:50:00|5244|5241|5250|5248|5254|5252|5237|5234|2645
1679302500000|2023-03-20 08:55:00|5252|5249|5261|5257|5262|5261|5250|5247|936
1679302800000|2023-03-20 09:00:00|5260|5258|5263|5260|5278|5274|5259|5257|6199
1679303100000|2023-03-20 09:05:00|5265|5261|5270|5268|5276|5272|5263|5260|6509
1679303400000|2023-03-20 09:10:00|5271|5269|5277|5275|5277|5275|5262|5260|6415
1679303700000|2023-03-20 09:15:00|5278|5276|5272|5270|5278|5276|5266|5264|7400
1679304000000|2023-03-20 09:20:00|5271|5268|5284|5280|5286|5283|5267|5265|2848
1679304300000|2023-03-20 09:25:00|5283|5281|5281|5278|5283|5281|5267|5265|3834
1679304600000|2023-03-20 09:30:00|5282|5279|5300|5298|5300|5298|5281|5279|4272
1679304900000|2023-03-20 09:35:00|5302|5299|5309|5307|5311|5309|5291|5288|3166
1679305200000|2023-03-20 09:40:00|5310|5309|5327|5324|5330|5327|5308|5306|2994
1679305500000|2023-03-20 09:45:00|5324|5321|5320|5319|5330|5328|5316|5313|3397
1679305800000|2023-03-20 09:50:00|5322|5320|5312|5309|5333|5331|5311|5309|4905
1679306100000|2023-03-20 09:55:00|5311|5306|5307|5304|5314|5313|5302|5300|4198
1679306400000|2023-03-20 10:00:00|5306|5303|5306|5305|5307|5305|5299|5297|5270
1679306700000|2023-03-20 10:05:00|5305|5304|5315|5313|5318|5316|5305|5303|4713
1679307000000|2023-03-20 10:10:00|5318|5316|5334|5331|5335|5332|5315|5314|9068
1679307300000|2023-03-20 10:15:00|5336|5332|5319|5316|5336|5332|5318|5315|6562
1679307600000|2023-03-20 10:20:00|5317|5315|5312|5309|5319|5316|5306|5303|3863
1679307900000|2023-03-20 10:25:00|5310|5310|5312|5309|5314|5312|5303|5301|1763
1679308200000|2023-03-20 10:30:00|5311|5308|5316|5313|5321|5319|5307|5305|2636
1679308500000|2023-03-20 10:35:00|5315|5314|5327|5324|5329|5326|5315|5313|1160
1679308800000|2023-03-20 10:40:00|5326|5323|5335|5332|5336|5335|5326|5323|1864
1679309100000|2023-03-20 10:45:00|5333|5331|5340|5337|5342|5338|5333|5331|6628
1679309400000|2023-03-20 10:50:00|5342|5338|5343|5341|5346|5342|5334|5332|7751
1679309700000|2023-03-20 10:55:00|5344|5342|5346|5344|5348|5346|5339|5337|2092
1679310000000|2023-03-20 11:00:00|5345|5343|5339|5336|5349|5348|5338|5335|1974
1679310300000|2023-03-20 11:05:00|5338|5335|5332|5330|5342|5340|5332|5329|3801
1679310600000|2023-03-20 11:10:00|5331|5328|5330|5328|5334|5331|5323|5320|1743
1679310900000|2023-03-20 11:15:00|5329|5326|5326|5323|5329|5327|5323|5320|2062
1679311200000|2023-03-20 11:20:00|5325|5324|5337|5335|5345|5342|5325|5324|3959
1679311500000|2023-03-20 11:25:00|5336|5334|5336|5334|5336|5335|5331|5330|1418
1679311800000|2023-03-20 11:30:00|5335|5333|5329|5328|5341|5338|5329|5327|1532
1679312100000|2023-03-20 11:35:00|5330|5327|5318|5316|5330|5327|5317|5315|1609
1679312400000|2023-03-20 11:40:00|5319|5315|5311|5308|5319|5317|5311|5308|944
1679312700000|2023-03-20 11:45:00|5310|5309|5310|5307|5317|5314|5308|5305|1943
1679313000000|2023-03-20 11:50:00|5313|5308|5308|5305|5313|5312|5306|5304|2502
1679313300000|2023-03-20 11:55:00|5311|5306|5314|5312|5315|5312|5308|5305|398
1679313600000|2023-03-20 12:00:00|5316|5311|5308|5306|5323|5320|5306|5304|1997
1679313900000|2023-03-20 12:05:00|5306|5305|5300|5297|5306|5305|5296|5294|2683
1679314200000|2023-03-20 12:10:00|5301|5298|5309|5307|5314|5312|5301|5297|2600
1679314500000|2023-03-20 12:15:00|5307|5306|5306|5303|5309|5306|5302|5300|1804
1679314800000|2023-03-20 12:20:00|5305|5302|5314|5312|5315|5312|5305|5302|1735
1679315100000|2023-03-20 12:25:00|5313|5311|5311|5309|5321|5319|5310|5307|1476
1679315400000|2023-03-20 12:30:00|5310|5308|5312|5310|5315|5312|5306|5304|4066
1679315700000|2023-03-20 12:35:00|5313|5311|5310|5308|5320|5317|5308|5306|1867
1679316000000|2023-03-20 12:40:00|5312|5310|5308|5305|5313|5311|5305|5303|2421
1679316300000|2023-03-20 12:45:00|5307|5306|5317|5316|5320|5318|5306|5304|4062
1679316600000|2023-03-20 12:50:00|5316|5314|5315|5313|5319|5316|5315|5312|1369
1679316900000|2023-03-20 12:55:00|5316|5314|5322|5320|5323|5320|5313|5311|23601
1679317200000|2023-03-20 13:00:00|5319|5319|5324|5322|5327|5324|5315|5312|3089
1679317500000|2023-03-20 13:05:00|5323|5320|5329|5327|5330|5328|5323|5320|3046
1679317800000|2023-03-20 13:10:00|5328|5326|5338|5336|5345|5343|5328|5326|6296
1679318100000|2023-03-20 13:15:00|5337|5334|5339|5337|5341|5339|5332|5330|3803
1679318400000|2023-03-20 13:20:00|5338|5335|5321|5319|5338|5336|5318|5317|5991
1679318700000|2023-03-20 13:25:00|5320|5318|5319|5317|5322|5320|5313|5312|2662
1679319000000|2023-03-20 13:30:00|5320|5318|5319|5317|5336|5334|5319|5317|11695
1679319300000|2023-03-20 13:35:00|5321|5319|5317|5315|5328|5325|5309|5308|5990
1679319600000|2023-03-20 13:40:00|5316|5316|5323|5322|5326|5324|5315|5313|3777
1679319900000|2023-03-20 13:45:00|5324|5323|5328|5326|5328|5326|5310|5308|7155
1679320200000|2023-03-20 13:50:00|5327|5327|5342|5340|5347|5344|5327|5327|13401
1679320500000|2023-03-20 13:55:00|5341|5339|5344|5342|5353|5351|5341|5339|6927
1679320800000|2023-03-20 14:00:00|5345|5343|5339|5337|5351|5349|5336|5334|8745
1679321100000|2023-03-20 14:05:00|5337|5336|5317|5314|5339|5337|5315|5313|7448
1679321400000|2023-03-20 14:10:00|5316|5313|5334|5332|5340|5337|5314|5312|5806
1679321700000|2023-03-20 14:15:00|5332|5330|5327|5325|5340|5337|5326|5324|4510
1679322000000|2023-03-20 14:20:00|5328|5326|5350|5347|5350|5347|5327|5326|4964
1679322300000|2023-03-20 14:25:00|5349|5348|5348|5346|5351|5350|5341|5339|6523
1679322600000|2023-03-20 14:30:00|5349|5344|5343|5340|5349|5344|5339|5338|2734
1679322900000|2023-03-20 14:35:00|5342|5339|5336|5334|5342|5339|5329|5327|5613
1679323200000|2023-03-20 14:40:00|5337|5335|5343|5341|5349|5348|5336|5334|9508
1679323500000|2023-03-20 14:45:00|5342|5340|5358|5357|5359|5357|5340|5338|9301
1679323800000|2023-03-20 14:50:00|5359|5356|5355|5354|5359|5356|5351|5350|5695
1679324100000|2023-03-20 14:55:00|5356|5355|5353|5350|5357|5355|5346|5345|7220
1679324400000|2023-03-20 15:00:00|5352|5351|5366|5364|5366|5364|5351|5350|7785
1679324700000|2023-03-20 15:05:00|5367|5365|5369|5367|5370|5369|5362|5360|7608
1679325000000|2023-03-20 15:10:00|5370|5368|5369|5367|5375|5374|5365|5363|8206
1679325300000|2023-03-20 15:15:00|5367|5365|5357|5356|5367|5365|5354|5352|7183
1679325600000|2023-03-20 15:20:00|5358|5353|5358|5355|5360|5358|5350|5348|7830
1679325900000|2023-03-20 15:25:00|5357|5357|5369|5367|5369|5367|5356|5354|4999
1679326200000|2023-03-20 15:30:00|5368|5366|5370|5369|5374|5372|5364|5362|4623
1679326500000|2023-03-20 15:35:00|5371|5370|5369|5367|5373|5371|5365|5364|5986
1679326800000|2023-03-20 15:40:00|5368|5366|5362|5361|5371|5370|5360|5358|6303
1679327100000|2023-03-20 15:45:00|5364|5362|5370|5368|5370|5368|5361|5359|11615
1679327400000|2023-03-20 15:50:00|5371|5369|5370|5369|5376|5374|5369|5368|4981
1679327700000|2023-03-20 15:55:00|5371|5368|5365|5363|5371|5368|5361|5360|5203
1679328000000|2023-03-20 16:00:00|5366|5364|5358|5357|5367|5365|5357|5355|4357
1679328300000|2023-03-20 16:05:00|5357|5356|5353|5351|5358|5356|5350|5349|5070
1679328600000|2023-03-20 16:10:00|5354|5352|5350|5348|5354|5352|5343|5342|4020
1679328900000|2023-03-20 16:15:00|5351|5349|5346|5344|5354|5353|5344|5343|5832
1679329200000|2023-03-20 16:20:00|5347|5345|5361|5360|5362|5360|5346|5345|4606
1679329500000|2023-03-20 16:25:00|5362|5361|5361|5360|5367|5365|5358|5356|9982
1679385600000|2023-03-21 08:00:00|5399|5385|5390|5387|5413|5404|5385|5380|13663
1679385900000|2023-03-21 08:05:00|5389|5385|5370|5368|5392|5389|5369|5367|9205
1679386200000|2023-03-21 08:10:00|5374|5370|5350|5347|5378|5375|5348|5345|13256
1679386500000|2023-03-21 08:15:00|5351|5348|5399|5396|5400|5396|5350|5348|5854
1679386800000|2023-03-21 08:20:00|5400|5397|5394|5392|5400|5397|5386|5385|11452
1679387100000|2023-03-21 08:25:00|5392|5388|5383|5381|5399|5398|5381|5379|6701
1679387400000|2023-03-21 08:30:00|5382|5382|5389|5386|5394|5391|5380|5377|4695
1679387700000|2023-03-21 08:35:00|5386|5383|5397|5395|5402|5400|5385|5382|3766
1679388000000|2023-03-21 08:40:00|5395|5394|5404|5401|5410|5408|5390|5387|8125
1679388300000|2023-03-21 08:45:00|5405|5403|5404|5401|5411|5408|5400|5399|4164
1679388600000|2023-03-21 08:50:00|5405|5402|5409|5407|5410|5408|5403|5400|2414
1679388900000|2023-03-21 08:55:00|5407|5405|5395|5392|5407|5405|5390|5388|3932
1679389200000|2023-03-21 09:00:00|5396|5393|5392|5391|5406|5404|5391|5389|3992
1679389500000|2023-03-21 09:05:00|5393|5390|5390|5388|5397|5396|5382|5381|13301
1679389800000|2023-03-21 09:10:00|5389|5386|5388|5386|5392|5389|5381|5379|3597
1679390100000|2023-03-21 09:15:00|5387|5384|5399|5396|5407|5404|5386|5384|5695
1679390400000|2023-03-21 09:20:00|5398|5397|5386|5384|5399|5397|5386|5383|2718
1679390700000|2023-03-21 09:25:00|5387|5385|5395|5393|5399|5396|5384|5383|4803
1679391000000|2023-03-21 09:30:00|5394|5392|5389|5387|5403|5400|5389|5387|3171
1679391300000|2023-03-21 09:35:00|5390|5388|5391|5389|5394|5391|5387|5385|3186
1679391600000|2023-03-21 09:40:00|5390|5388|5398|5396|5398|5396|5387|5385|3158
1679391900000|2023-03-21 09:45:00|5402|5400|5393|5391|5403|5401|5393|5390|2357
1679392200000|2023-03-21 09:50:00|5394|5392|5399|5397|5401|5399|5393|5391|2833
1679392500000|2023-03-21 09:55:00|5398|5396|5406|5403|5411|5408|5398|5396|3443
1679392800000|2023-03-21 10:00:00|5405|5402|5399|5397|5406|5403|5393|5391|5841
1679393100000|2023-03-21 10:05:00|5398|5396|5398|5396|5401|5398|5395|5393|1956
1679393400000|2023-03-21 10:10:00|5397|5395|5397|5395|5401|5399|5393|5392|2952
1679393700000|2023-03-21 10:15:00|5396|5396|5407|5405|5407|5405|5396|5396|3201
1679394000000|2023-03-21 10:20:00|5406|5404|5398|5397|5406|5404|5398|5397|4094
1679394300000|2023-03-21 10:25:00|5401|5399|5401|5400|5402|5401|5397|5396|11241
1679394600000|2023-03-21 10:30:00|5402|5399|5400|5398|5405|5403|5399|5398|3613
1679394900000|2023-03-21 10:35:00|5399|5399|5409|5407|5410|5408|5399|5398|3973
1679395200000|2023-03-21 10:40:00|5410|5408|5415|5413|5416|5414|5407|5405|5332
1679395500000|2023-03-21 10:45:00|5414|5412|5410|5409|5414|5412|5408|5406|3965
1679395800000|2023-03-21 10:50:00|5411|5408|5406|5404|5411|5408|5405|5404|5004
1679396100000|2023-03-21 10:55:00|5405|5405|5403|5402|5410|5408|5401|5400|4461
1679396400000|2023-03-21 11:00:00|5404|5403|5402|5400|5406|5404|5400|5398|1914
1679396700000|2023-03-21 11:05:00|5401|5401|5398|5397|5405|5403|5398|5397|3252
1679397000000|2023-03-21 11:10:00|5399|5398|5389|5388|5399|5398|5389|5388|4283
1679397300000|2023-03-21 11:15:00|5388|5387|5384|5382|5390|5389|5384|5382|2311
1679397600000|2023-03-21 11:20:00|5383|5381|5386|5384|5386|5384|5377|5376|5301
1679397900000|2023-03-21 11:25:00|5385|5383|5383|5382|5386|5383|5379|5377|2716
1679398200000|2023-03-21 11:30:00|5381|5380|5384|5382|5386|5383|5376|5374|2436
1679398500000|2023-03-21 11:35:00|5385|5381|5389|5387|5389|5387|5381|5380|2070
1679398800000|2023-03-21 11:40:00|5390|5386|5386|5384|5390|5388|5384|5382|2491
1679399100000|2023-03-21 11:45:00|5385|5385|5390|5388|5391|5389|5385|5384|1515
1679399400000|2023-03-21 11:50:00|5389|5387|5402|5399|5402|5401|5388|5386|2214
1679399700000|2023-03-21 11:55:00|5401|5400|5408|5407|5408|5407|5400|5399|941
1679400000000|2023-03-21 12:00:00|5407|5405|5404|5402|5409|5407|5404|5402|2357
1679400300000|2023-03-21 12:05:00|5403|5401|5412|5410|5413|5410|5402|5401|3530
1679400600000|2023-03-21 12:10:00|5413|5411|5415|5413|5417|5414|5408|5406|2232
1679400900000|2023-03-21 12:15:00|5416|5414|5418|5416|5419|5416|5411|5410|4300
1679401200000|2023-03-21 12:20:00|5419|5417|5418|5416|5423|5420|5414|5412|1912
1679401500000|2023-03-21 12:25:00|5419|5418|5422|5420|5424|5422|5418|5417|2417
1679401800000|2023-03-21 12:30:00|5421|5419|5416|5414|5422|5420|5411|5409|4023
1679402100000|2023-03-21 12:35:00|5414|5412|5417|5415|5423|5421|5413|5411|1382
1679402400000|2023-03-21 12:40:00|5416|5414|5415|5413|5417|5414|5409|5407|1327
1679402700000|2023-03-21 12:45:00|5414|5412|5404|5402|5415|5413|5404|5402|2235
1679403000000|2023-03-21 12:50:00|5405|5403|5401|5399|5405|5404|5401|5399|1772
1679403300000|2023-03-21 12:55:00|5400|5400|5397|5395|5402|5400|5395|5394|2194
1679403600000|2023-03-21 13:00:00|5396|5396|5398|5397|5398|5397|5395|5393|1601
1679403900000|2023-03-21 13:05:00|5400|5398|5397|5395|5405|5403|5397|5395|1509
1679404200000|2023-03-21 13:10:00|5396|5394|5399|5397|5399|5397|5395|5393|705
1679404500000|2023-03-21 13:15:00|5398|5396|5392|5390|5399|5396|5391|5390|1221
1679404800000|2023-03-21 13:20:00|5391|5389|5387|5384|5393|5391|5384|5382|1777
1679405100000|2023-03-21 13:25:00|5388|5385|5405|5403|5405|5403|5385|5383|2686
1679405400000|2023-03-21 13:30:00|5408|5405|5404|5401|5423|5420|5403|5401|8952
1679405700000|2023-03-21 13:35:00|5405|5402|5401|5399|5406|5404|5388|5386|5357
1679406000000|2023-03-21 13:40:00|5402|5400|5390|5388|5404|5402|5383|5382|7184
1679406300000|2023-03-21 13:45:00|5392|5389|5379|5377|5398|5396|5377|5376|7398
1679406600000|2023-03-21 13:50:00|5377|5378|5378|5376|5385|5382|5372|5371|9161
1679406900000|2023-03-21 13:55:00|5376|5375|5365|5363|5378|5376|5363|5361|11003
1679407200000|2023-03-21 14:00:00|5367|5366|5370|5368|5384|5382|5367|5364|13272
1679407500000|2023-03-21 14:05:00|5372|5370|5369|5367|5378|5376|5362|5361|15973
1679407800000|2023-03-21 14:10:00|5368|5364|5354|5352|5371|5368|5353|5352|13059
1679408100000|2023-03-21 14:15:00|5355|5354|5333|5330|5361|5359|5333|5330|6775
1679408400000|2023-03-21 14:20:00|5332|5329|5310|5309|5333|5331|5308|5306|10494
1679408700000|2023-03-21 14:25:00|5311|5310|5311|5309|5317|5314|5308|5306|8056
1679409000000|2023-03-21 14:30:00|5310|5308|5322|5320|5327|5325|5309|5307|6982
1679409300000|2023-03-21 14:35:00|5321|5321|5315|5313|5323|5321|5313|5311|7033
1679409600000|2023-03-21 14:40:00|5314|5312|5325|5324|5326|5324|5310|5308|7478
1679409900000|2023-03-21 14:45:00|5326|5325|5344|5342|5345|5343|5326|5325|10132
1679410200000|2023-03-21 14:50:00|5343|5341|5336|5335|5346|5344|5333|5331|7555
1679410500000|2023-03-21 14:55:00|5337|5333|5337|5335|5339|5338|5329|5328|9019
1679410800000|2023-03-21 15:00:00|5338|5336|5334|5333|5341|5340|5327|5326|8829
1679411100000|2023-03-21 15:05:00|5335|5334|5327|5326|5335|5334|5326|5324|8288
1679411400000|2023-03-21 15:10:00|5328|5327|5339|5337|5344|5342|5328|5327|12833
1679411700000|2023-03-21 15:15:00|5341|5339|5336|5334|5341|5339|5330|5329|9142
1679412000000|2023-03-21 15:20:00|5335|5333|5340|5338|5340|5338|5330|5328|9453
1679412300000|2023-03-21 15:25:00|5339|5337|5337|5335|5339|5337|5330|5328|5716
1679412600000|2023-03-21 15:30:00|5336|5334|5335|5334|5341|5340|5332|5331|9602
1679412900000|2023-03-21 15:35:00|5336|5333|5335|5333|5342|5340|5328|5326|4473
1679413200000|2023-03-21 15:40:00|5336|5334|5327|5325|5336|5334|5326|5325|4588
1679413500000|2023-03-21 15:45:00|5326|5324|5328|5326|5330|5328|5322|5321|9623
1679413800000|2023-03-21 15:50:00|5327|5327|5325|5323|5330|5329|5320|5318|7378
1679414100000|2023-03-21 15:55:00|5326|5324|5325|5323|5327|5325|5320|5319|4184
1679414400000|2023-03-21 16:00:00|5326|5324|5324|5323|5329|5328|5323|5321|6463
1679414700000|2023-03-21 16:05:00|5325|5324|5330|5328|5332|5331|5325|5324|5067
1679415000000|2023-03-21 16:10:00|5331|5329|5334|5333|5335|5333|5329|5327|5457
1679415300000|2023-03-21 16:15:00|5333|5332|5337|5335|5341|5339|5333|5332|4588
1679415600000|2023-03-21 16:20:00|5336|5334|5337|5335|5339|5338|5334|5332|3457
1679415900000|2023-03-21 16:25:00|5336|5336|5335|5332|5337|5336|5331|5329|10552
1679472000000|2023-03-22 08:00:00|5328|5324|5280|5276|5328|5324|5278|5275|9881
1679472300000|2023-03-22 08:05:00|5281|5277|5287|5284|5291|5288|5277|5275|3833
1679472600000|2023-03-22 08:10:00|5289|5285|5311|5308|5325|5321|5288|5285|10806
1679472900000|2023-03-22 08:15:00|5310|5306|5301|5298|5312|5309|5296|5293|2266
1679473200000|2023-03-22 08:20:00|5302|5297|5297|5294|5310|5307|5294|5291|3604
1679473500000|2023-03-22 08:25:00|5296|5295|5293|5290|5298|5296|5285|5283|8827
1679473800000|2023-03-22 08:30:00|5294|5291|5280|5278|5294|5291|5276|5274|8830
1679474100000|2023-03-22 08:35:00|5284|5279|5283|5281|5289|5286|5271|5268|9039
1679474400000|2023-03-22 08:40:00|5282|5280|5275|5274|5283|5280|5273|5271|3054
1679474700000|2023-03-22 08:45:00|5276|5273|5287|5284|5288|5286|5273|5271|4983
1679475000000|2023-03-22 08:50:00|5288|5285|5270|5267|5288|5285|5268|5267|4908
1679475300000|2023-03-22 08:55:00|5271|5269|5275|5273|5278|5275|5266|5265|2172
1679475600000|2023-03-22 09:00:00|5276|5275|5277|5275|5279|5276|5271|5269|2650
1679475900000|2023-03-22 09:05:00|5275|5274|5268|5266|5275|5274|5268|5266|4666
1679476200000|2023-03-22 09:10:00|5267|5264|5267|5266|5271|5268|5264|5262|2378
1679476500000|2023-03-22 09:15:00|5268|5265|5269|5267|5272|5270|5267|5265|2059
1679476800000|2023-03-22 09:20:00|5271|5269|5273|5272|5277|5275|5270|5267|5411
1679477100000|2023-03-22 09:25:00|5274|5273|5264|5263|5276|5274|5264|5262|2482
1679477400000|2023-03-22 09:30:00|5265|5262|5264|5262|5265|5263|5257|5255|2781
1679477700000|2023-03-22 09:35:00|5265|5263|5270|5267|5277|5275|5264|5263|3753
1679478000000|2023-03-22 09:40:00|5271|5268|5265|5263|5273|5271|5265|5262|2767
1679478300000|2023-03-22 09:45:00|5267|5265|5261|5258|5270|5269|5261|5258|2945
1679478600000|2023-03-22 09:50:00|5259|5257|5252|5250|5259|5257|5251|5250|2946
1679478900000|2023-03-22 09:55:00|5251|5249|5251|5249|5253|5251|5248|5247|3889
1679479200000|2023-03-22 10:00:00|5250|5247|5239|5237|5251|5249|5237|5235|6451
1679479500000|2023-03-22 10:05:00|5240|5238|5239|5238|5244|5242|5235|5233|3218
1679479800000|2023-03-22 10:10:00|5241|5239|5233|5231|5241|5240|5232|5231|2781
1679480100000|2023-03-22 10:15:00|5235|5232|5240|5238|5245|5243|5234|5232|2816
1679480400000|2023-03-22 10:20:00|5239|5236|5240|5238|5242|5240|5239|5236|2224
1679480700000|2023-03-22 10:25:00|5239|5237|5243|5241|5244|5241|5235|5233|3366
1679481000000|2023-03-22 10:30:00|5242|5240|5243|5241|5244|5241|5239|5237|4540
1679481300000|2023-03-22 10:35:00|5242|5239|5241|5239|5242|5240|5239|5237|1293
1679481600000|2023-03-22 10:40:00|5239|5237|5239|5237|5243|5240|5237|5236|7310
1679481900000|2023-03-22 10:45:00|5238|5236|5240|5238|5241|5239|5237|5235|2977
1679482200000|2023-03-22 10:50:00|5241|5239|5253|5250|5254|5252|5240|5238|2849
1679482500000|2023-03-22 10:55:00|5252|5249|5255|5253|5258|5256|5251|5249|1708
1679482800000|2023-03-22 11:00:00|5256|5254|5258|5256|5262|5259|5254|5253|2237
1679483100000|2023-03-22 11:05:00|5257|5254|5256|5254|5259|5257|5255|5253|1109
1679483400000|2023-03-22 11:10:00|5258|5255|5258|5256|5260|5257|5254|5252|4271
1679483700000|2023-03-22 11:15:00|5261|5259|5262|5260|5262|5260|5259|5257|7017
1679484000000|2023-03-22 11:20:00|5263|5261|5260|5258|5264|5262|5259|5257|2081
1679484300000|2023-03-22 11:25:00|5261|5256|5258|5256|5261|5258|5255|5252|2757
1679484600000|2023-03-22 11:30:00|5257|5255|5262|5260|5264|5262|5256|5254|2489
1679484900000|2023-03-22 11:35:00|5264|5261|5258|5256|5264|5261|5253|5251|1794
1679485200000|2023-03-22 11:40:00|5257|5255|5260|5258|5261|5258|5256|5254|1162
1679485500000|2023-03-22 11:45:00|5259|5259|5260|5258|5263|5261|5257|5256|3924
1679485800000|2023-03-22 11:50:00|5262|5260|5264|5262|5264|5262|5252|5250|4818
1679486100000|2023-03-22 11:55:00|5265|5263|5265|5263|5265|5263|5263|5261|947
1679486400000|2023-03-22 12:00:00|5264|5262|5273|5271|5274|5272|5264|5262|1933
1679486700000|2023-03-22 12:05:00|5274|5272|5275|5274|5278|5276|5273|5270|1707
1679487000000|2023-03-22 12:10:00|5278|5276|5282|5280|5282|5280|5277|5275|2620
1679487300000|2023-03-22 12:15:00|5283|5282|5294|5291|5297|5294|5282|5281|2488
1679487600000|2023-03-22 12:20:00|5293|5290|5288|5286|5294|5292|5285|5283|2301
1679487900000|2023-03-22 12:25:00|5290|5287|5287|5286|5290|5287|5287|5284|844
1679488200000|2023-03-22 12:30:00|5286|5284|5283|5282|5288|5287|5283|5281|1741
1679488500000|2023-03-22 12:35:00|5286|5281|5286|5285|5286|5285|5282|5280|1413
1679488800000|2023-03-22 12:40:00|5287|5286|5288|5286|5292|5290|5287|5285|651
1679489100000|2023-03-22 12:45:00|5287|5285|5287|5285|5289|5285|5281|5279|2393
1679489400000|2023-03-22 12:50:00|5288|5286|5289|5287|5290|5288|5285|5282|1048
1679489700000|2023-03-22 12:55:00|5288|5285|5287|5285|5289|5286|5283|5281|1420
1679490000000|2023-03-22 13:00:00|5286|5284|5286|5284|5287|5285|5283|5280|2105
1679490300000|2023-03-22 13:05:00|5287|5285|5288|5286|5289|5287|5286|5284|661
1679490600000|2023-03-22 13:10:00|5289|5287|5290|5288|5291|5289|5285|5282|1628
1679490900000|2023-03-22 13:15:00|5291|5289|5290|5288|5293|5291|5289|5286|1593
1679491200000|2023-03-22 13:20:00|5294|5292|5284|5282|5294|5292|5283|5281|2584
1679491500000|2023-03-22 13:25:00|5283|5281|5282|5280|5284|5282|5275|5273|2595
1679491800000|2023-03-22 13:30:00|5285|5282|5283|5280|5297|5295|5282|5280|6166
1679492100000|2023-03-22 13:35:00|5282|5281|5294|5292|5298|5296|5281|5279|6456
1679492400000|2023-03-22 13:40:00|5293|5291|5286|5284|5294|5292|5285|5283|1816
1679492700000|2023-03-22 13:45:00|5285|5285|5294|5292|5296|5294|5285|5283|1775
1679493000000|2023-03-22 13:50:00|5295|5293|5295|5293|5300|5298|5292|5290|1921
1679493300000|2023-03-22 13:55:00|5296|5292|5298|5297|5299|5297|5293|5291|3045
1679493600000|2023-03-22 14:00:00|5297|5296|5300|5299|5304|5302|5296|5294|6214
1679493900000|2023-03-22 14:05:00|5301|5300|5307|5305|5307|5305|5299|5297|4539
1679494200000|2023-03-22 14:10:00|5308|5306|5306|5304|5311|5309|5302|5300|3030
1679494500000|2023-03-22 14:15:00|5307|5303|5316|5314|5317|5315|5304|5302|1261
1679494800000|2023-03-22 14:20:00|5315|5313|5318|5317|5321|5319|5315|5313|2707
1679495100000|2023-03-22 14:25:00|5319|5316|5315|5313|5319|5317|5313|5312|2704
1679495400000|2023-03-22 14:30:00|5316|5314|5308|5307|5323|5321|5307|5305|1602
1679495700000|2023-03-22 14:35:00|5310|5308|5315|5314|5316|5314|5305|5303|2520
1679496000000|2023-03-22 14:40:00|5314|5313|5314|5312|5318|5316|5312|5310|2160
1679496300000|2023-03-22 14:45:00|5315|5313|5315|5313|5319|5317|5311|5310|3620
1679496600000|2023-03-22 14:50:00|5316|5314|5322|5320|5322|5321|5315|5313|8924
1679496900000|2023-03-22 14:55:00|5321|5319|5316|5314|5321|5319|5315|5313|2768
1679497200000|2023-03-22 15:00:00|5315|5315|5310|5308|5322|5320|5310|5307|4691
1679497500000|2023-03-22 15:05:00|5311|5309|5310|5308|5314|5313|5309|5307|2146
1679497800000|2023-03-22 15:10:00|5312|5310|5307|5305|5313|5312|5306|5305|3956
1679498100000|2023-03-22 15:15:00|5306|5306|5306|5304|5309|5307|5302|5301|1931
1679498400000|2023-03-22 15:20:00|5305|5303|5308|5306|5308|5306|5303|5302|3434
1679498700000|2023-03-22 15:25:00|5307|5305|5302|5301|5309|5307|5301|5300|4575
1679499000000|2023-03-22 15:30:00|5301|5300|5305|5303|5305|5304|5300|5299|3362
1679499300000|2023-03-22 15:35:00|5307|5304|5305|5303|5308|5306|5301|5300|2739
1679499600000|2023-03-22 15:40:00|5304|5304|5300|5299|5306|5304|5300|5298|2668
1679499900000|2023-03-22 15:45:00|5299|5298|5303|5301|5305|5303|5299|5297|2973
1679500200000|2023-03-22 15:50:00|5304|5302|5306|5305|5306|5305|5302|5300|5255
1679500500000|2023-03-22 15:55:00|5307|5306|5304|5302|5310|5308|5304|5302|5275
1679500800000|2023-03-22 16:00:00|5303|5303|5304|5303|5306|5305|5299|5297|3699
1679501100000|2023-03-22 16:05:00|5305|5302|5302|5300|5305|5303|5300|5299|2801
1679501400000|2023-03-22 16:10:00|5303|5301|5303|5301|5304|5302|5299|5297|3977
1679501700000|2023-03-22 16:15:00|5304|5302|5302|5300|5305|5304|5301|5300|3705
1679502000000|2023-03-22 16:20:00|5301|5301|5310|5308|5311|5309|5301|5300|5789
1679502300000|2023-03-22 16:25:00|5309|5307|5310|5308|5316|5314|5309|5307|9128
1679558400000|2023-03-23 08:00:00|5319|5313|5310|5306|5324|5320|5293|5290|36836
1679558700000|2023-03-23 08:05:00|5309|5304|5302|5300|5318|5315|5301|5298|7644
1679559000000|2023-03-23 08:10:00|5303|5301|5299|5297|5305|5303|5292|5290|8052
1679559300000|2023-03-23 08:15:00|5300|5296|5324|5323|5326|5323|5300|5296|4910
1679559600000|2023-03-23 08:20:00|5325|5322|5325|5323|5332|5330|5321|5319|6872
1679559900000|2023-03-23 08:25:00|5326|5324|5322|5319|5327|5325|5315|5313|4373
1679560200000|2023-03-23 08:30:00|5321|5320|5328|5326|5328|5326|5309|5307|4921
1679560500000|2023-03-23 08:35:00|5329|5327|5313|5311|5329|5327|5313|5311|3192
1679560800000|2023-03-23 08:40:00|5314|5312|5322|5319|5323|5320|5314|5312|1971
1679561100000|2023-03-23 08:45:00|5321|5318|5324|5322|5324|5322|5319|5316|1899
1679561400000|2023-03-23 08:50:00|5326|5323|5317|5315|5328|5327|5313|5312|3737
1679561700000|2023-03-23 08:55:00|5316|5314|5314|5312|5317|5314|5312|5310|2354
1679562000000|2023-03-23 09:00:00|5313|5311|5315|5313|5318|5316|5310|5309|3620
1679562300000|2023-03-23 09:05:00|5314|5312|5317|5316|5322|5320|5313|5311|3046
1679562600000|2023-03-23 09:10:00|5318|5315|5312|5310|5318|5317|5312|5310|1403
1679562900000|2023-03-23 09:15:00|5311|5311|5309|5306|5311|5311|5306|5304|1137
1679563200000|2023-03-23 09:20:00|5307|5307|5287|5285|5309|5307|5287|5285|5603
1679563500000|2023-03-23 09:25:00|5285|5284|5280|5277|5286|5284|5278|5277|2728
1679563800000|2023-03-23 09:30:00|5281|5278|5273|5271|5282|5279|5269|5267|3752
1679564100000|2023-03-23 09:35:00|5272|5270|5264|5262|5274|5272|5263|5261|2368
1679564400000|2023-03-23 09:40:00|5259|5258|5257|5254|5262|5260|5253|5252|3934
1679564700000|2023-03-23 09:45:00|5258|5256|5252|5250|5260|5258|5251|5250|2579
1679565000000|2023-03-23 09:50:00|5254|5251|5259|5257|5260|5257|5253|5251|1555
1679565300000|2023-03-23 09:55:00|5258|5256|5255|5253|5262|5259|5255|5253|2130
1679565600000|2023-03-23 10:00:00|5256|5252|5248|5246|5256|5252|5248|5246|2916
1679565900000|2023-03-23 10:05:00|5249|5247|5244|5242|5254|5252|5244|5241|1868
1679566200000|2023-03-23 10:10:00|5245|5243|5234|5232|5245|5243|5231|5229|1650
1679566500000|2023-03-23 10:15:00|5237|5233|5231|5229|5238|5235|5228|5226|2165
1679566800000|2023-03-23 10:20:00|5232|5230|5226|5224|5233|5231|5224|5222|5742
1679567100000|2023-03-23 10:25:00|5225|5222|5212|5211|5225|5223|5212|5210|3238
1679567400000|2023-03-23 10:30:00|5213|5210|5207|5205|5213|5210|5204|5203|4398
1679567700000|2023-03-23 10:35:00|5206|5204|5210|5208|5212|5211|5205|5204|2718
1679568000000|2023-03-23 10:40:00|5209|5207|5202|5200|5212|5211|5201|5200|2678
1679568300000|2023-03-23 10:45:00|5201|5201|5217|5214|5218|5216|5199|5197|3934
1679568600000|2023-03-23 10:50:00|5218|5215|5210|5208|5221|5219|5210|5208|2644
1679568900000|2023-03-23 10:55:00|5211|5210|5213|5211|5214|5211|5208|5207|2026
1679569200000|2023-03-23 11:00:00|5212|5210|5227|5225|5227|5225|5210|5208|3178
1679569500000|2023-03-23 11:05:00|5226|5226|5219|5218|5227|5226|5219|5218|4170
1679569800000|2023-03-23 11:10:00|5220|5219|5229|5228|5231|5230|5220|5218|5095
1679570100000|2023-03-23 11:15:00|5230|5229|5227|5225|5233|5231|5227|5225|1844
1679570400000|2023-03-23 11:20:00|5226|5224|5217|5214|5226|5224|5216|5214|2523
1679570700000|2023-03-23 11:25:00|5218|5215|5215|5214|5218|5217|5215|5214|3187
1679571000000|2023-03-23 11:30:00|5216|5213|5216|5215|5218|5216|5214|5213|2613
1679571300000|2023-03-23 11:35:00|5215|5214|5217|5215|5220|5218|5215|5214|1952
1679571600000|2023-03-23 11:40:00|5215|5213|5218|5217|5219|5217|5213|5211|2573
1679571900000|2023-03-23 11:45:00|5220|5219|5227|5225|5229|5227|5220|5219|4396
1679572200000|2023-03-23 11:50:00|5230|5226|5226|5225|5231|5230|5226|5225|7322
1679572500000|2023-03-23 11:55:00|5227|5224|5223|5220|5227|5226|5222|5220|2073
1679572800000|2023-03-23 12:00:00|5222|5219|5222|5220|5226|5223|5217|5215|3055
1679573100000|2023-03-23 12:05:00|5224|5222|5218|5217|5226|5224|5218|5216|1232
1679573400000|2023-03-23 12:10:00|5219|5216|5216|5214|5223|5222|5212|5210|2766
1679573700000|2023-03-23 12:15:00|5215|5213|5218|5216|5219|5218|5213|5211|2466
1679574000000|2023-03-23 12:20:00|5219|5217|5220|5218|5225|5223|5216|5215|5344
1679574300000|2023-03-23 12:25:00|5219|5219|5216|5215|5219|5219|5214|5212|1882
1679574600000|2023-03-23 12:30:00|5217|5214|5217|5216|5222|5220|5216|5214|1670
1679574900000|2023-03-23 12:35:00|5218|5217|5216|5214|5222|5219|5216|5214|2301
1679575200000|2023-03-23 12:40:00|5218|5215|5221|5219|5221|5220|5216|5214|3412
1679575500000|2023-03-23 12:45:00|5220|5221|5229|5227|5232|5231|5220|5221|1539
1679575800000|2023-03-23 12:50:00|5230|5228|5221|5219|5230|5228|5221|5219|1373
1679576100000|2023-03-23 12:55:00|5222|5220|5228|5226|5228|5227|5222|5220|2562
1679576400000|2023-03-23 13:00:00|5226|5225|5219|5217|5226|5225|5217|5216|2399
1679576700000|2023-03-23 13:05:00|5218|5218|5221|5219|5221|5219|5215|5214|1429
1679577000000|2023-03-23 13:10:00|5219|5217|5229|5227|5230|5228|5219|5217|1621
1679577300000|2023-03-23 13:15:00|5228|5226|5230|5229|5233|5231|5225|5222|1605
1679577600000|2023-03-23 13:20:00|5232|5230|5239|5237|5240|5237|5231|5229|3691
1679577900000|2023-03-23 13:25:00|5238|5238|5249|5247|5256|5253|5238|5237|5426
1679578200000|2023-03-23 13:30:00|5250|5248|5255|5253|5265|5263|5244|5242|5839
1679578500000|2023-03-23 13:35:00|5256|5254|5251|5249|5258|5256|5245|5243|3639
1679578800000|2023-03-23 13:40:00|5252|5250|5247|5245|5256|5254|5243|5242|4221
1679579100000|2023-03-23 13:45:00|5248|5246|5256|5255|5260|5259|5247|5246|6616
1679579400000|2023-03-23 13:50:00|5257|5256|5262|5260|5265|5263|5256|5255|4481
1679579700000|2023-03-23 13:55:00|5261|5259|5258|5256|5262|5260|5254|5252|5073
1679580000000|2023-03-23 14:00:00|5257|5258|5261|5259|5267|5266|5257|5257|6211
1679580300000|2023-03-23 14:05:00|5260|5258|5269|5267|5270|5268|5260|5258|4340
1679580600000|2023-03-23 14:10:00|5268|5268|5275|5273|5276|5275|5267|5266|4123
1679580900000|2023-03-23 14:15:00|5272|5274|5272|5270|5275|5274|5269|5267|4387
1679581200000|2023-03-23 14:20:00|5271|5269|5257|5255|5273|5271|5254|5252|4702
1679581500000|2023-03-23 14:25:00|5256|5253|5259|5258|5261|5260|5254|5253|5099
1679581800000|2023-03-23 14:30:00|5260|5257|5262|5260|5264|5262|5258|5256|2243
1679582100000|2023-03-23 14:35:00|5261|5259|5263|5261|5264|5262|5256|5254|5247
1679582400000|2023-03-23 14:40:00|5262|5260|5261|5259|5264|5262|5258|5256|2781
1679582700000|2023-03-23 14:45:00|5260|5258|5262|5260|5265|5263|5259|5257|4481
1679583000000|2023-03-23 14:50:00|5261|5261|5262|5261|5265|5264|5259|5258|3406
1679583300000|2023-03-23 14:55:00|5264|5262|5266|5265|5266|5265|5260|5258|4256
1679583600000|2023-03-23 15:00:00|5267|5266|5269|5267|5277|5275|5265|5264|5939
1679583900000|2023-03-23 15:05:00|5268|5266|5269|5268|5273|5271|5267|5266|5139
1679584200000|2023-03-23 15:10:00|5270|5267|5272|5270|5276|5275|5267|5266|7379
1679584500000|2023-03-23 15:15:00|5273|5271|5280|5279|5280|5279|5265|5264|5765
1679584800000|2023-03-23 15:20:00|5281|5280|5280|5279|5285|5283|5276|5275|5215
1679585100000|2023-03-23 15:25:00|5279|5278|5280|5278|5282|5280|5277|5275|2976
1679585400000|2023-03-23 15:30:00|5282|5279|5280|5278|5285|5283|5278|5277|2168
1679585700000|2023-03-23 15:35:00|5279|5279|5280|5279|5285|5284|5279|5277|2771
1679586000000|2023-03-23 15:40:00|5279|5278|5276|5275|5282|5280|5275|5273|8258
1679586300000|2023-03-23 15:45:00|5277|5276|5278|5276|5282|5281|5276|5274|5388
1679586600000|2023-03-23 15:50:00|5279|5277|5278|5276|5282|5280|5275|5274|9281
1679586900000|2023-03-23 15:55:00|5277|5275|5276|5274|5280|5279|5275|5273|11527
1679587200000|2023-03-23 16:00:00|5277|5275|5279|5278|5282|5280|5276|5274|8200
1679587500000|2023-03-23 16:05:00|5278|5277|5276|5274|5280|5279|5275|5274|8740
1679587800000|2023-03-23 16:10:00|5275|5275|5276|5274|5277|5276|5275|5273|8378
1679588100000|2023-03-23 16:15:00|5275|5275|5277|5276|5280|5279|5275|5273|10293
1679588400000|2023-03-23 16:20:00|5278|5277|5278|5277|5279|5277|5276|5274|7551
1679588700000|2023-03-23 16:25:00|5277|5276|5276|5275|5281|5279|5276|5274|11124
1679644800000|2023-03-24 08:00:00|5288|5281|5259|5255|5296|5292|5256|5252|7759
1679645100000|2023-03-24 08:05:00|5256|5256|5228|5224|5256|5256|5227|5224|2901
1679645400000|2023-03-24 08:10:00|5229|5225|5228|5226|5235|5232|5226|5223|3601
1679645700000|2023-03-24 08:15:00|5229|5227|5221|5218|5237|5234|5221|5218|1358
1679646000000|2023-03-24 08:20:00|5220|5220|5231|5228|5242|5239|5220|5219|3223
1679646300000|2023-03-24 08:25:00|5229|5227|5230|5227|5236|5233|5227|5224|1587
1679646600000|2023-03-24 08:30:00|5227|5225|5221|5219|5230|5228|5221|5218|97026
1679646900000|2023-03-24 08:35:00|5220|5217|5210|5207|5222|5219|5207|5205|2791
1679647200000|2023-03-24 08:40:00|5209|5208|5193|5191|5210|5208|5193|5191|2417
1679647500000|2023-03-24 08:45:00|5192|5190|5181|5178|5194|5191|5177|5175|4113
1679647800000|2023-03-24 08:50:00|5182|5179|5197|5194|5198|5196|5181|5178|1851
1679648100000|2023-03-24 08:55:00|5198|5195|5199|5196|5205|5202|5196|5194|1340
1679648400000|2023-03-24 09:00:00|5198|5194|5206|5204|5207|5204|5192|5189|6924
1679648700000|2023-03-24 09:05:00|5207|5203|5204|5202|5215|5213|5201|5198|3818
1679649000000|2023-03-24 09:10:00|5206|5204|5203|5201|5217|5214|5201|5200|5799
1679649300000|2023-03-24 09:15:00|5204|5202|5201|5198|5212|5209|5200|5198|3558
1679649600000|2023-03-24 09:20:00|5202|5199|5199|5197|5203|5201|5197|5195|1590
1679649900000|2023-03-24 09:25:00|5198|5196|5198|5197|5202|5200|5196|5195|1330
1679650200000|2023-03-24 09:30:00|5199|5196|5193|5190|5199|5196|5187|5185|3133
1679650500000|2023-03-24 09:35:00|5192|5191|5188|5185|5197|5195|5186|5184|2435
1679650800000|2023-03-24 09:40:00|5187|5186|5184|5182|5194|5191|5184|5182|3250
1679651100000|2023-03-24 09:45:00|5183|5181|5177|5174|5184|5182|5173|5172|5330
1679651400000|2023-03-24 09:50:00|5176|5175|5159|5157|5177|5175|5159|5157|5584
1679651700000|2023-03-24 09:55:00|5158|5155|5144|5142|5158|5156|5139|5137|10379
1679652000000|2023-03-24 10:00:00|5142|5139|5155|5152|5157|5155|5140|5137|3951
1679652300000|2023-03-24 10:05:00|5154|5153|5155|5152|5160|5158|5150|5148|4940
1679652600000|2023-03-24 10:10:00|5154|5151|5164|5161|5170|5167|5152|5150|4924
1679652900000|2023-03-24 10:15:00|5165|5163|5186|5184|5187|5184|5165|5163|3387
1679653200000|2023-03-24 10:20:00|5185|5182|5181|5178|5192|5189|5178|5175|2891
1679653500000|2023-03-24 10:25:00|5179|5179|5179|5176|5188|5185|5176|5174|1131
1679653800000|2023-03-24 10:30:00|5178|5177|5171|5169|5179|5177|5169|5167|3175
1679654100000|2023-03-24 10:35:00|5172|5170|5169|5166|5174|5172|5165|5163|2049
1679654400000|2023-03-24 10:40:00|5168|5165|5178|5176|5180|5177|5168|5165|1612
1679654700000|2023-03-24 10:45:00|5180|5177|5182|5180|5183|5181|5177|5174|2410
1679655000000|2023-03-24 10:50:00|5181|5179|5177|5175|5183|5181|5176|5174|2126
1679655300000|2023-03-24 10:55:00|5175|5173|5169|5168|5177|5175|5164|5161|2833
1679655600000|2023-03-24 11:00:00|5170|5169|5162|5160|5173|5171|5155|5153|24868
1679655900000|2023-03-24 11:05:00|5160|5158|5156|5154|5162|5160|5154|5153|2257
1679656200000|2023-03-24 11:10:00|5157|5155|5169|5167|5170|5167|5153|5151|2683
1679656500000|2023-03-24 11:15:00|5170|5166|5159|5157|5170|5167|5157|5154|3721
1679656800000|2023-03-24 11:20:00|5161|5158|5159|5156|5169|5167|5158|5155|4444
1679657100000|2023-03-24 11:25:00|5160|5157|5161|5158|5166|5164|5154|5152|4217
1679657400000|2023-03-24 11:30:00|5162|5159|5163|5160|5165|5163|5159|5157|2867
1679657700000|2023-03-24 11:35:00|5162|5159|5167|5165|5168|5166|5158|5156|3996
1679658000000|2023-03-24 11:40:00|5166|5164|5163|5161|5167|5165|5161|5159|1775
1679658300000|2023-03-24 11:45:00|5164|5160|5159|5157|5164|5161|5158|5156|3439
1679658600000|2023-03-24 11:50:00|5160|5158|5167|5164|5167|5164|5155|5153|4796
1679658900000|2023-03-24 11:55:00|5168|5165|5171|5168|5175|5173|5160|5158|5509
1679659200000|2023-03-24 12:00:00|5170|5167|5164|5163|5170|5168|5163|5161|2201
1679659500000|2023-03-24 12:05:00|5165|5164|5176|5173|5177|5175|5164|5162|2594
1679659800000|2023-03-24 12:10:00|5175|5174|5189|5186|5189|5186|5172|5170|4373
1679660100000|2023-03-24 12:15:00|5188|5183|5181|5179|5188|5185|5179|5176|3825
1679660400000|2023-03-24 12:20:00|5180|5178|5180|5178|5184|5181|5175|5173|2427
1679660700000|2023-03-24 12:25:00|5178|5177|5186|5184|5187|5185|5178|5176|2215
1679661000000|2023-03-24 12:30:00|5193|5186|5186|5183|5199|5196|5182|5180|2441
1679661300000|2023-03-24 12:35:00|5185|5184|5182|5179|5202|5199|5182|5179|3165
1679661600000|2023-03-24 12:40:00|5181|5178|5182|5179|5186|5184|5175|5173|5018
1679661900000|2023-03-24 12:45:00|5181|5178|5173|5171|5182|5180|5171|5168|985
1679662200000|2023-03-24 12:50:00|5176|5172|5186|5184|5190|5188|5174|5171|2221
1679662500000|2023-03-24 12:55:00|5187|5185|5200|5197|5206|5204|5187|5185|1900
1679662800000|2023-03-24 13:00:00|5199|5198|5200|5197|5209|5206|5197|5195|1555
1679663100000|2023-03-24 13:05:00|5201|5199|5198|5197|5208|5206|5198|5197|1520
1679663400000|2023-03-24 13:10:00|5200|5198|5215|5213|5215|5213|5199|5197|5580
1679663700000|2023-03-24 13:15:00|5214|5214|5214|5212|5220|5218|5208|5206|4911
1679664000000|2023-03-24 13:20:00|5215|5213|5219|5217|5220|5218|5211|5209|2068
1679664300000|2023-03-24 13:25:00|5218|5216|5250|5248|5251|5249|5218|5216|6441
1679664600000|2023-03-24 13:30:00|5249|5247|5271|5269|5272|5269|5248|5246|16879
1679664900000|2023-03-24 13:35:00|5270|5268|5273|5271|5274|5271|5255|5253|6780
1679665200000|2023-03-24 13:40:00|5272|5270|5257|5255|5272|5270|5249|5247|12156
1679665500000|2023-03-24 13:45:00|5256|5254|5264|5262|5266|5264|5252|5250|6956
1679665800000|2023-03-24 13:50:00|5265|5263|5255|5252|5267|5265|5247|5245|8659
1679666100000|2023-03-24 13:55:00|5254|5251|5253|5251|5258|5256|5250|5248|5930
1679666400000|2023-03-24 14:00:00|5254|5252|5246|5244|5261|5258|5244|5242|4240
1679666700000|2023-03-24 14:05:00|5245|5243|5252|5250|5256|5254|5244|5242|3624
1679667000000|2023-03-24 14:10:00|5253|5251|5260|5258|5268|5266|5247|5245|7550
1679667300000|2023-03-24 14:15:00|5261|5259|5246|5243|5262|5259|5245|5243|4668
1679667600000|2023-03-24 14:20:00|5247|5244|5238|5236|5247|5245|5233|5232|2011
1679667900000|2023-03-24 14:25:00|5239|5237|5250|5249|5255|5253|5237|5235|6519
1679668200000|2023-03-24 14:30:00|5251|5248|5251|5249|5254|5252|5245|5243|6114
1679668500000|2023-03-24 14:35:00|5250|5248|5252|5250|5256|5255|5245|5244|5062
1679668800000|2023-03-24 14:40:00|5250|5249|5244|5242|5250|5249|5242|5241|4803
1679669100000|2023-03-24 14:45:00|5245|5243|5237|5235|5252|5250|5233|5231|3784
1679669400000|2023-03-24 14:50:00|5235|5233|5233|5232|5239|5237|5232|5230|4783
1679669700000|2023-03-24 14:55:00|5232|5230|5237|5235|5237|5235|5230|5227|5336
1679670000000|2023-03-24 15:00:00|5236|5234|5235|5234|5238|5237|5225|5223|3471
1679670300000|2023-03-24 15:05:00|5236|5233|5226|5225|5236|5234|5224|5222|3905
1679670600000|2023-03-24 15:10:00|5225|5224|5216|5214|5225|5225|5213|5212|5988
1679670900000|2023-03-24 15:15:00|5215|5213|5217|5215|5220|5219|5214|5212|5224
1679671200000|2023-03-24 15:20:00|5216|5214|5221|5219|5224|5223|5215|5213|3467
1679671500000|2023-03-24 15:25:00|5222|5220|5226|5224|5228|5227|5221|5219|5035
1679671800000|2023-03-24 15:30:00|5225|5223|5228|5226|5228|5226|5221|5219|3340
1679672100000|2023-03-24 15:35:00|5229|5227|5232|5231|5232|5231|5227|5226|2318
1679672400000|2023-03-24 15:40:00|5233|5232|5239|5237|5240|5238|5233|5232|5384
1679672700000|2023-03-24 15:45:00|5241|5239|5247|5246|5249|5248|5240|5238|3685
1679673000000|2023-03-24 15:50:00|5246|5245|5247|5245|5249|5247|5242|5240|3084
1679673300000|2023-03-24 15:55:00|5246|5244|5250|5248|5256|5255|5245|5244|3050
1679673600000|2023-03-24 16:00:00|5249|5247|5250|5248|5258|5257|5248|5247|6653
1679673900000|2023-03-24 16:05:00|5249|5247|5245|5244|5253|5251|5245|5244|8059
1679674200000|2023-03-24 16:10:00|5246|5243|5248|5246|5248|5247|5244|5242|4421
1679674500000|2023-03-24 16:15:00|5247|5245|5246|5244|5255|5254|5243|5242|15750
1679674800000|2023-03-24 16:20:00|5247|5245|5245|5243|5250|5248|5241|5239|7868
1679675100000|2023-03-24 16:25:00|5246|5244|5252|5249|5252|5250|5243|5241|9665
1679900400000|2023-03-27 07:00:00|5283|5276|5290|5286|5294|5291|5272|5267|13127
1679900700000|2023-03-27 07:05:00|5289|5282|5255|5253|5289|5282|5255|5253|3801
1679901000000|2023-03-27 07:10:00|5256|5250|5243|5239|5257|5254|5239|5237|5325
1679901300000|2023-03-27 07:15:00|5242|5238|5244|5241|5246|5243|5229|5227|5145
1679901600000|2023-03-27 07:20:00|5243|5240|5243|5240|5246|5243|5231|5227|2780
1679901900000|2023-03-27 07:25:00|5242|5239|5224|5221|5242|5239|5221|5219|3468
1679902200000|2023-03-27 07:30:00|5223|5220|5206|5205|5223|5221|5205|5203|6206
1679902500000|2023-03-27 07:35:00|5205|5202|5201|5198|5220|5218|5201|5198|10127
1679902800000|2023-03-27 07:40:00|5200|5197|5184|5182|5200|5197|5183|5180|6596
1679903100000|2023-03-27 07:45:00|5185|5183|5174|5171|5190|5187|5164|5161|5467
1679903400000|2023-03-27 07:50:00|5176|5173|5175|5173|5181|5179|5170|5167|2207
1679903700000|2023-03-27 07:55:00|5177|5174|5171|5169|5181|5180|5169|5166|2950
1679904000000|2023-03-27 08:00:00|5170|5167|5187|5184|5187|5184|5162|5159|3815
1679904300000|2023-03-27 08:05:00|5186|5183|5194|5192|5197|5195|5186|5183|3081
1679904600000|2023-03-27 08:10:00|5193|5191|5192|5190|5196|5193|5184|5182|1715
1679904900000|2023-03-27 08:15:00|5191|5189|5192|5190|5194|5192|5186|5185|8334
1679905200000|2023-03-27 08:20:00|5193|5191|5191|5189|5197|5195|5186|5184|3182
1679905500000|2023-03-27 08:25:00|5188|5186|5178|5176|5190|5188|5178|5176|1894
1679905800000|2023-03-27 08:30:00|5177|5175|5184|5182|5187|5185|5177|5175|6419
1679906100000|2023-03-27 08:35:00|5186|5183|5183|5181|5191|5188|5181|5180|2907
1679906400000|2023-03-27 08:40:00|5182|5180|5177|5176|5183|5182|5177|5175|2129
1679906700000|2023-03-27 08:45:00|5179|5175|5180|5178|5183|5182|5178|5175|1319
1679907000000|2023-03-27 08:50:00|5181|5179|5164|5162|5181|5179|5164|5162|3881
1679907300000|2023-03-27 08:55:00|5163|5161|5160|5159|5167|5165|5160|5159|1568
1679907600000|2023-03-27 09:00:00|5164|5162|5175|5174|5178|5176|5163|5161|1264
1679907900000|2023-03-27 09:05:00|5174|5172|5173|5171|5180|5177|5171|5170|1950
1679908200000|2023-03-27 09:10:00|5172|5170|5162|5160|5175|5174|5162|5160|1317
1679908500000|2023-03-27 09:15:00|5161|5159|5175|5174|5176|5174|5160|5159|1935
1679908800000|2023-03-27 09:20:00|5176|5173|5172|5170|5179|5178|5172|5170|2954
1679909100000|2023-03-27 09:25:00|5171|5171|5172|5170|5176|5173|5167|5164|3144
1679909400000|2023-03-27 09:30:00|5171|5169|5168|5166|5171|5169|5165|5164|2373
1679909700000|2023-03-27 09:35:00|5169|5167|5177|5175|5177|5176|5167|5165|2587
1679910000000|2023-03-27 09:40:00|5178|5176|5180|5179|5181|5179|5177|5174|2872
1679910300000|2023-03-27 09:45:00|5182|5180|5179|5177|5188|5187|5178|5176|3642
1679910600000|2023-03-27 09:50:00|5178|5176|5183|5182|5184|5182|5178|5176|2235
1679910900000|2023-03-27 09:55:00|5181|5179|5185|5183|5188|5187|5178|5177|2520
1679911200000|2023-03-27 10:00:00|5186|5184|5187|5185|5189|5188|5183|5181|2097
1679911500000|2023-03-27 10:05:00|5188|5186|5188|5186|5189|5187|5184|5182|4095
1679911800000|2023-03-27 10:10:00|5189|5187|5190|5189|5195|5194|5188|5186|5957
1679912100000|2023-03-27 10:15:00|5189|5187|5190|5189|5194|5193|5188|5186|2728
1679912400000|2023-03-27 10:20:00|5189|5188|5197|5195|5197|5195|5189|5187|2584
1679912700000|2023-03-27 10:25:00|5196|5194|5199|5197|5202|5200|5196|5194|1098
1679913000000|2023-03-27 10:30:00|5198|5196|5204|5202|5205|5203|5198|5196|2109
1679913300000|2023-03-27 10:35:00|5205|5203|5212|5210|5212|5211|5204|5202|2088
1679913600000|2023-03-27 10:40:00|5213|5211|5215|5214|5216|5214|5211|5209|2105
1679913900000|2023-03-27 10:45:00|5214|5213|5217|5216|5220|5218|5211|5210|4049
1679914200000|2023-03-27 10:50:00|5216|5215|5217|5216|5221|5220|5216|5215|3233
1679914500000|2023-03-27 10:55:00|5216|5214|5216|5214|5218|5216|5213|5211|3997
1679914800000|2023-03-27 11:00:00|5215|5213|5218|5216|5219|5218|5213|5211|7838
1679915100000|2023-03-27 11:05:00|5217|5215|5227|5225|5230|5229|5217|5215|3392
1679915400000|2023-03-27 11:10:00|5228|5224|5228|5226|5232|5231|5226|5224|58638
1679915700000|2023-03-27 11:15:00|5227|5225|5232|5230|5235|5233|5226|5224|2064
1679916000000|2023-03-27 11:20:00|5233|5231|5228|5226|5234|5232|5228|5225|1093
1679916300000|2023-03-27 11:25:00|5227|5225|5228|5226|5229|5228|5226|5223|553
1679916600000|2023-03-27 11:30:00|5229|5227|5235|5234|5238|5235|5229|5226|983
1679916900000|2023-03-27 11:35:00|5234|5232|5230|5227|5235|5233|5228|5225|917
1679917200000|2023-03-27 11:40:00|5228|5225|5229|5227|5233|5230|5228|5225|1479
1679917500000|2023-03-27 11:45:00|5228|5226|5227|5225|5230|5227|5225|5223|2424
1679917800000|2023-03-27 11:50:00|5228|5226|5223|5222|5229|5227|5222|5220|2651
1679918100000|2023-03-27 11:55:00|5224|5221|5224|5223|5224|5223|5221|5219|2087
1679918400000|2023-03-27 12:00:00|5225|5222|5225|5223|5231|5229|5222|5220|2798
1679918700000|2023-03-27 12:05:00|5226|5224|5233|5232|5234|5232|5226|5224|2115
1679919000000|2023-03-27 12:10:00|5234|5231|5235|5234|5237|5235|5232|5231|1352
1679919300000|2023-03-27 12:15:00|5237|5235|5236|5235|5241|5239|5234|5233|4014
1679919600000|2023-03-27 12:20:00|5238|5236|5244|5242|5244|5242|5234|5232|3337
1679919900000|2023-03-27 12:25:00|5243|5243|5246|5245|5247|5246|5243|5242|1477
1679920200000|2023-03-27 12:30:00|5248|5247|5250|5249|5253|5252|5247|5245|1580
1679920500000|2023-03-27 12:35:00|5251|5248|5252|5250|5252|5250|5247|5245|2424
1679920800000|2023-03-27 12:40:00|5251|5249|5245|5244|5253|5251|5245|5244|2458
1679921100000|2023-03-27 12:45:00|5243|5243|5236|5234|5243|5243|5236|5234|1469
1679921400000|2023-03-27 12:50:00|5235|5233|5240|5238|5244|5242|5234|5232|2888
1679921700000|2023-03-27 12:55:00|5238|5237|5238|5236|5238|5238|5231|5229|4230
1679922000000|2023-03-27 13:00:00|5240|5237|5250|5248|5253|5251|5238|5236|2300
1679922300000|2023-03-27 13:05:00|5251|5249|5265|5264|5266|5264|5251|5249|5659
1679922600000|2023-03-27 13:10:00|5264|5262|5266|5264|5273|5271|5263|5261|4652
1679922900000|2023-03-27 13:15:00|5264|5263|5265|5263|5266|5264|5261|5258|3760
1679923200000|2023-03-27 13:20:00|5264|5262|5265|5263|5266|5265|5263|5261|2699
1679923500000|2023-03-27 13:25:00|5264|5261|5258|5256|5264|5263|5256|5255|4041
1679923800000|2023-03-27 13:30:00|5259|5257|5241|5238|5260|5259|5238|5236|8626
1679924100000|2023-03-27 13:35:00|5242|5239|5226|5225|5244|5242|5224|5223|7192
1679924400000|2023-03-27 13:40:00|5227|5226|5243|5241|5245|5242|5226|5223|8493
1679924700000|2023-03-27 13:45:00|5244|5242|5235|5233|5246|5245|5235|5233|2385
1679925000000|2023-03-27 13:50:00|5234|5232|5233|5231|5243|5241|5231|5230|3676
1679925300000|2023-03-27 13:55:00|5234|5232|5241|5239|5243|5241|5230|5228|1758
1679925600000|2023-03-27 14:00:00|5242|5240|5248|5246|5249|5247|5233|5232|4293
1679925900000|2023-03-27 14:05:00|5245|5244|5239|5237|5246|5244|5236|5234|3521
1679926200000|2023-03-27 14:10:00|5241|5238|5246|5244|5247|5245|5239|5237|4524
1679926500000|2023-03-27 14:15:00|5247|5245|5247|5245|5252|5250|5241|5239|4759
1679926800000|2023-03-27 14:20:00|5248|5246|5249|5247|5251|5248|5246|5244|4422
1679927100000|2023-03-27 14:25:00|5248|5246|5241|5240|5248|5246|5240|5238|2286
1679927400000|2023-03-27 14:30:00|5242|5239|5238|5236|5242|5239|5233|5231|4517
1679927700000|2023-03-27 14:35:00|5237|5237|5238|5236|5239|5237|5235|5232|9057
1679928000000|2023-03-27 14:40:00|5240|5238|5239|5237|5240|5239|5234|5232|3976
1679928300000|2023-03-27 14:45:00|5238|5236|5243|5241|5246|5244|5237|5235|2106
1679928600000|2023-03-27 14:50:00|5244|5242|5245|5244|5248|5246|5243|5241|1960
1679928900000|2023-03-27 14:55:00|5244|5243|5230|5229|5245|5244|5230|5229|5368
1679929200000|2023-03-27 15:00:00|5231|5230|5231|5230|5236|5234|5231|5229|9355
1679929500000|2023-03-27 15:05:00|5232|5229|5232|5231|5235|5233|5225|5224|10004
1679929800000|2023-03-27 15:10:00|5231|5230|5238|5236|5240|5238|5230|5229|7187
1679930100000|2023-03-27 15:15:00|5237|5235|5229|5227|5238|5237|5228|5227|8902
1679930400000|2023-03-27 15:20:00|5228|5228|5227|5226|5228|5228|5224|5222|13623
1679930700000|2023-03-27 15:25:00|5228|5227|5232|5231|5232|5231|5226|5225|13853
1679986800000|2023-03-28 07:00:00|5281|5270|5304|5300|5305|5301|5280|5270|23723
1679987100000|2023-03-28 07:05:00|5301|5301|5300|5298|5305|5301|5281|5279|4590
1679987400000|2023-03-28 07:10:00|5301|5299|5289|5287|5304|5301|5283|5280|4433
1679987700000|2023-03-28 07:15:00|5288|5285|5297|5294|5303|5299|5288|5285|2083
1679988000000|2023-03-28 07:20:00|5296|5293|5296|5293|5302|5300|5288|5286|23660
1679988300000|2023-03-28 07:25:00|5298|5294|5291|5289|5298|5295|5288|5286|1775
1679988600000|2023-03-28 07:30:00|5290|5288|5289|5287|5291|5289|5286|5285|2168
1679988900000|2023-03-28 07:35:00|5292|5288|5287|5285|5293|5291|5287|5285|3078
1679989200000|2023-03-28 07:40:00|5286|5284|5289|5286|5294|5291|5286|5284|1881
1679989500000|2023-03-28 07:45:00|5290|5288|5287|5286|5294|5291|5287|5286|2156
1679989800000|2023-03-28 07:50:00|5286|5285|5287|5285|5289|5287|5281|5280|2915
1679990100000|2023-03-28 07:55:00|5288|5286|5282|5280|5290|5287|5279|5277|2059
1679990400000|2023-03-28 08:00:00|5285|5283|5288|5286|5289|5286|5285|5283|2354
1679990700000|2023-03-28 08:05:00|5287|5285|5292|5290|5295|5293|5285|5284|4120
1679991000000|2023-03-28 08:10:00|5291|5289|5295|5293|5298|5296|5290|5287|1847
1679991300000|2023-03-28 08:15:00|5296|5292|5294|5292|5297|5295|5293|5291|3212
1679991600000|2023-03-28 08:20:00|5293|5291|5290|5288|5294|5292|5289|5287|2771
1679991900000|2023-03-28 08:25:00|5289|5289|5290|5287|5291|5289|5287|5284|3018
1679992200000|2023-03-28 08:30:00|5289|5286|5290|5288|5291|5290|5288|5286|3265
1679992500000|2023-03-28 08:35:00|5289|5287|5286|5284|5290|5289|5284|5283|2329
1679992800000|2023-03-28 08:40:00|5285|5283|5278|5277|5285|5283|5278|5276|6925
1679993100000|2023-03-28 08:45:00|5277|5275|5275|5274|5277|5276|5272|5271|2476
1679993400000|2023-03-28 08:50:00|5274|5273|5279|5277|5279|5277|5272|5270|5187
1679993700000|2023-03-28 08:55:00|5278|5276|5276|5273|5281|5280|5274|5273|1792
1679994000000|2023-03-28 09:00:00|5275|5272|5281|5279|5282|5280|5275|5272|1365
1679994300000|2023-03-28 09:05:00|5280|5280|5282|5281|5284|5282|5279|5276|1191
1679994600000|2023-03-28 09:10:00|5283|5282|5285|5283|5285|5283|5275|5273|1450
1679994900000|2023-03-28 09:15:00|5286|5284|5284|5282|5292|5290|5284|5281|2100
1679995200000|2023-03-28 09:20:00|5282|5281|5283|5282|5283|5282|5281|5278|1507
1679995500000|2023-03-28 09:25:00|5284|5283|5285|5283|5287|5285|5282|5280|2990
1679995800000|2023-03-28 09:30:00|5284|5282|5284|5282|5285|5283|5281|5279|1481
1679996100000|2023-03-28 09:35:00|5283|5283|5278|5276|5284|5283|5278|5276|531
1679996400000|2023-03-28 09:40:00|5277|5275|5273|5271|5279|5278|5273|5271|545
1679996700000|2023-03-28 09:45:00|5272|5270|5278|5277|5278|5277|5272|5270|5179
1679997000000|2023-03-28 09:50:00|5280|5278|5281|5279|5284|5282|5277|5275|1737
1679997300000|2023-03-28 09:55:00|5282|5280|5279|5278|5291|5289|5279|5278|1763
1679997600000|2023-03-28 10:00:00|5280|5276|5282|5281|5286|5284|5277|5275|2639
1679997900000|2023-03-28 10:05:00|5284|5282|5287|5285|5288|5286|5281|5279|2548
1679998200000|2023-03-28 10:10:00|5286|5286|5290|5288|5293|5291|5285|5283|1108
1679998500000|2023-03-28 10:15:00|5291|5289|5288|5287|5291|5290|5288|5286|8910
1679998800000|2023-03-28 10:20:00|5289|5286|5285|5283|5289|5288|5285|5283|2822
1679999100000|2023-03-28 10:25:00|5284|5282|5285|5283|5290|5288|5283|5281|2174
1679999400000|2023-03-28 10:30:00|5284|5282|5284|5282|5286|5284|5281|5279|1818
1679999700000|2023-03-28 10:35:00|5282|5280|5281|5279|5283|5281|5280|5278|1517
1680000000000|2023-03-28 10:40:00|5280|5278|5278|5276|5280|5279|5277|5275|4633
1680000300000|2023-03-28 10:45:00|5277|5275|5273|5271|5277|5276|5272|5270|1730
1680000600000|2023-03-28 10:50:00|5272|5272|5271|5269|5272|5272|5270|5268|437
1680000900000|2023-03-28 10:55:00|5270|5268|5273|5272|5274|5273|5269|5267|3169
1680001200000|2023-03-28 11:00:00|5272|5271|5277|5275|5277|5275|5272|5270|2909
1680001500000|2023-03-28 11:05:00|5276|5274|5267|5264|5277|5275|5265|5264|1588
1680001800000|2023-03-28 11:10:00|5268|5265|5272|5271|5272|5271|5268|5265|1370
1680002100000|2023-03-28 11:15:00|5271|5269|5278|5277|5278|5277|5270|5268|1669
1680002400000|2023-03-28 11:20:00|5280|5278|5278|5276|5282|5279|5278|5276|2134
1680002700000|2023-03-28 11:25:00|5277|5277|5284|5282|5285|5283|5277|5275|1777
1680003000000|2023-03-28 11:30:00|5285|5283|5291|5290|5292|5290|5284|5283|1644
1680003300000|2023-03-28 11:35:00|5293|5291|5296|5295|5297|5295|5290|5289|3824
1680003600000|2023-03-28 11:40:00|5295|5294|5295|5293|5300|5299|5294|5292|3191
1680003900000|2023-03-28 11:45:00|5294|5291|5297|5296|5300|5298|5292|5291|2996
1680004200000|2023-03-28 11:50:00|5298|5297|5298|5297|5301|5299|5297|5295|3328
1680004500000|2023-03-28 11:55:00|5296|5295|5289|5287|5299|5297|5287|5285|1784
1680004800000|2023-03-28 12:00:00|5287|5285|5285|5283|5290|5289|5284|5282|3819
1680005100000|2023-03-28 12:05:00|5284|5282|5284|5282|5286|5284|5279|5278|2277
1680005400000|2023-03-28 12:10:00|5283|5281|5293|5291|5293|5292|5282|5281|2432
1680005700000|2023-03-28 12:15:00|5295|5293|5293|5290|5300|5299|5292|5290|2297
1680006000000|2023-03-28 12:20:00|5292|5291|5295|5293|5299|5296|5292|5290|2835
1680006300000|2023-03-28 12:25:00|5294|5292|5287|5285|5295|5293|5284|5281|1358
1680006600000|2023-03-28 12:30:00|5285|5284|5285|5284|5289|5288|5285|5283|1427
1680006900000|2023-03-28 12:35:00|5286|5283|5280|5277|5286|5285|5275|5272|2673
1680007200000|2023-03-28 12:40:00|5279|5278|5280|5278|5281|5278|5275|5273|950
1680007500000|2023-03-28 12:45:00|5279|5277|5280|5278|5285|5283|5278|5277|1290
1680007800000|2023-03-28 12:50:00|5281|5279|5279|5277|5285|5284|5278|5276|2697
1680008100000|2023-03-28 12:55:00|5278|5276|5280|5277|5284|5283|5277|5276|762
1680008400000|2023-03-28 13:00:00|5282|5278|5289|5286|5294|5291|5281|5278|3893
1680008700000|2023-03-28 13:05:00|5288|5285|5286|5284|5295|5293|5286|5284|4477
1680009000000|2023-03-28 13:10:00|5285|5283|5281|5279|5286|5284|5279|5277|5015
1680009300000|2023-03-28 13:15:00|5282|5280|5284|5282|5288|5286|5281|5279|1726
1680009600000|2023-03-28 13:20:00|5283|5281|5281|5279|5285|5283|5279|5278|858
1680009900000|2023-03-28 13:25:00|5280|5278|5293|5291|5293|5291|5276|5274|3266
1680010200000|2023-03-28 13:30:00|5295|5293|5296|5294|5302|5300|5289|5286|10849
1680010500000|2023-03-28 13:35:00|5298|5296|5311|5309|5314|5312|5296|5293|3565
1680010800000|2023-03-28 13:40:00|5313|5308|5307|5304|5315|5313|5303|5301|4511
1680011100000|2023-03-28 13:45:00|5308|5305|5317|5315|5318|5316|5306|5304|7228
1680011400000|2023-03-28 13:50:00|5318|5316|5320|5318|5323|5322|5315|5313|4294
1680011700000|2023-03-28 13:55:00|5321|5319|5311|5310|5321|5320|5307|5306|6138
1680012000000|2023-03-28 14:00:00|5310|5309|5320|5319|5322|5320|5307|5305|7360
1680012300000|2023-03-28 14:05:00|5319|5318|5324|5322|5325|5323|5316|5314|705666
1680012600000|2023-03-28 14:10:00|5326|5324|5321|5319|5327|5326|5321|5319|4530
1680012900000|2023-03-28 14:15:00|5320|5318|5323|5321|5323|5321|5317|5315|6001
1680013200000|2023-03-28 14:20:00|5324|5322|5320|5318|5325|5323|5316|5314|4736
1680013500000|2023-03-28 14:25:00|5318|5317|5325|5323|5325|5323|5318|5317|3689
1680013800000|2023-03-28 14:30:00|5324|5322|5317|5315|5325|5323|5315|5313|2330
1680014100000|2023-03-28 14:35:00|5316|5316|5318|5316|5323|5322|5316|5314|6618
1680014400000|2023-03-28 14:40:00|5319|5317|5317|5316|5320|5318|5315|5314|2082
1680014700000|2023-03-28 14:45:00|5318|5315|5324|5323|5325|5324|5317|5315|2816
1680015000000|2023-03-28 14:50:00|5325|5324|5329|5328|5330|5328|5323|5322|5109
1680015300000|2023-03-28 14:55:00|5328|5327|5330|5328|5330|5328|5324|5323|3734
1680015600000|2023-03-28 15:00:00|5329|5329|5339|5337|5339|5338|5329|5329|706192
1680015900000|2023-03-28 15:05:00|5337|5338|5334|5332|5342|5340|5333|5332|4478
1680016200000|2023-03-28 15:10:00|5333|5331|5333|5331|5335|5334|5331|5329|3868
1680016500000|2023-03-28 15:15:00|5334|5332|5329|5327|5335|5334|5326|5324|8085
1680016800000|2023-03-28 15:20:00|5330|5328|5330|5328|5331|5330|5326|5325|2434
1680017100000|2023-03-28 15:25:00|5329|5327|5324|5322|5330|5328|5324|5322|8082
1680073200000|2023-03-29 07:00:00|5360|5353|5343|5341|5365|5362|5343|5341|8020
1680073500000|2023-03-29 07:05:00|5348|5344|5332|5330|5351|5347|5331|5327|3343
1680073800000|2023-03-29 07:10:00|5331|5329|5334|5331|5344|5340|5328|5325|5620
1680074100000|2023-03-29 07:15:00|5335|5332|5321|5319|5341|5339|5318|5315|3537
1680074400000|2023-03-29 07:20:00|5318|5316|5329|5327|5336|5333|5318|5316|5296
1680074700000|2023-03-29 07:25:00|5328|5326|5348|5346|5353|5351|5328|5326|3474
1680075000000|2023-03-29 07:30:00|5350|5347|5346|5343|5358|5354|5345|5343|2385
1680075300000|2023-03-29 07:35:00|5347|5344|5344|5342|5347|5344|5337|5336|1720
1680075600000|2023-03-29 07:40:00|5347|5344|5348|5346|5353|5351|5345|5343|1452
1680075900000|2023-03-29 07:45:00|5349|5347|5356|5354|5360|5357|5349|5346|1031
1680076200000|2023-03-29 07:50:00|5357|5355|5351|5349|5360|5357|5351|5348|966
1680076500000|2023-03-29 07:55:00|5352|5350|5350|5348|5353|5351|5348|5346|3029
1680076800000|2023-03-29 08:00:00|5351|5349|5346|5344|5354|5352|5345|5344|2108
1680077100000|2023-03-29 08:05:00|5347|5345|5349|5347|5352|5351|5345|5343|1941
1680077400000|2023-03-29 08:10:00|5350|5348|5364|5362|5364|5362|5347|5345|2510
1680077700000|2023-03-29 08:15:00|5363|5361|5382|5380|5383|5381|5362|5360|4864
1680078000000|2023-03-29 08:20:00|5381|5379|5384|5383|5384|5383|5377|5376|4464
1680078300000|2023-03-29 08:25:00|5383|5380|5384|5383|5384|5383|5378|5376|3695
1680078600000|2023-03-29 08:30:00|5385|5384|5385|5383|5389|5388|5384|5381|5474
1680078900000|2023-03-29 08:35:00|5384|5384|5385|5383|5391|5389|5383|5381|5375
1680079200000|2023-03-29 08:40:00|5387|5385|5379|5378|5387|5386|5375|5374|3959
1680079500000|2023-03-29 08:45:00|5380|5379|5381|5380|5383|5382|5378|5375|3752
1680079800000|2023-03-29 08:50:00|5380|5379|5383|5381|5383|5382|5380|5378|3740
1680080100000|2023-03-29 08:55:00|5384|5382|5387|5386|5387|5386|5383|5381|2055
1680080400000|2023-03-29 09:00:00|5388|5385|5390|5388|5390|5389|5384|5382|2840
1680080700000|2023-03-29 09:05:00|5388|5387|5397|5395|5397|5396|5387|5385|5737
1680081000000|2023-03-29 09:10:00|5398|5397|5398|5397|5400|5398|5396|5395|2087
1680081300000|2023-03-29 09:15:00|5397|5396|5393|5391|5398|5396|5393|5391|1895
1680081600000|2023-03-29 09:20:00|5392|5390|5393|5391|5393|5392|5391|5389|3319
1680081900000|2023-03-29 09:25:00|5394|5392|5390|5388|5397|5395|5384|5383|2319
1680082200000|2023-03-29 09:30:00|5389|5387|5395|5393|5396|5394|5385|5384|2061
1680082500000|2023-03-29 09:35:00|5394|5394|5393|5392|5398|5396|5393|5391|2206
1680082800000|2023-03-29 09:40:00|5392|5391|5389|5387|5394|5393|5388|5386|1758
1680083100000|2023-03-29 09:45:00|5388|5388|5391|5389|5394|5392|5388|5386|2748
1680083400000|2023-03-29 09:50:00|5390|5388|5386|5385|5392|5391|5386|5385|4603
1680083700000|2023-03-29 09:55:00|5387|5386|5381|5379|5390|5389|5381|5379|8020
1680084000000|2023-03-29 10:00:00|5380|5380|5379|5378|5381|5380|5378|5376|5171
1680084300000|2023-03-29 10:05:00|5378|5377|5376|5374|5379|5377|5374|5373|4054
1680084600000|2023-03-29 10:10:00|5375|5373|5386|5384|5386|5384|5374|5373|3172
1680084900000|2023-03-29 10:15:00|5385|5383|5385|5383|5386|5385|5382|5381|908
1680085200000|2023-03-29 10:20:00|5384|5384|5388|5386|5388|5386|5384|5383|1642
1680085500000|2023-03-29 10:25:00|5389|5387|5398|5397|5399|5398|5389|5387|3432
1680085800000|2023-03-29 10:30:00|5399|5398|5403|5402|5404|5403|5399|5397|1679
1680086100000|2023-03-29 10:35:00|5401|5400|5395|5394|5402|5402|5391|5390|3249
1680086400000|2023-03-29 10:40:00|5397|5395|5397|5395|5403|5401|5396|5393|2061
1680086700000|2023-03-29 10:45:00|5396|5396|5406|5404|5406|5404|5396|5395|2685
1680087000000|2023-03-29 10:50:00|5405|5405|5402|5400|5406|5405|5400|5397|1267
1680087300000|2023-03-29 10:55:00|5401|5399|5399|5397|5402|5400|5397|5395|2818
1680087600000|2023-03-29 11:00:00|5398|5396|5398|5396|5400|5398|5396|5394|5715
1680087900000|2023-03-29 11:05:00|5399|5397|5393|5392|5400|5398|5393|5391|791
1680088200000|2023-03-29 11:10:00|5392|5391|5391|5389|5394|5393|5390|5388|1239
1680088500000|2023-03-29 11:15:00|5392|5390|5398|5396|5398|5396|5391|5390|1084
1680088800000|2023-03-29 11:20:00|5399|5397|5399|5397|5402|5401|5398|5397|1231
1680089100000|2023-03-29 11:25:00|5398|5398|5398|5396|5399|5398|5397|5396|1858
1680089400000|2023-03-29 11:30:00|5399|5397|5401|5399|5401|5399|5393|5391|2004
1680089700000|2023-03-29 11:35:00|5399|5398|5402|5399|5402|5401|5398|5396|1932
1680090000000|2023-03-29 11:40:00|5401|5400|5401|5399|5402|5401|5399|5397|1162
1680090300000|2023-03-29 11:45:00|5400|5398|5394|5392|5400|5398|5394|5392|2581
1680090600000|2023-03-29 11:50:00|5393|5391|5394|5393|5397|5395|5393|5391|1034
1680090900000|2023-03-29 11:55:00|5396|5394|5397|5396|5398|5397|5395|5393|1449
1680091200000|2023-03-29 12:00:00|5396|5395|5409|5407|5409|5407|5396|5394|1928
1680091500000|2023-03-29 12:05:00|5410|5406|5403|5402|5410|5406|5401|5400|1109
1680091800000|2023-03-29 12:10:00|5401|5400|5404|5402|5404|5403|5400|5398|4649
1680092100000|2023-03-29 12:15:00|5405|5404|5399|5397|5407|5404|5398|5396|1444
1680092400000|2023-03-29 12:20:00|5400|5398|5400|5398|5403|5402|5399|5397|1201
1680092700000|2023-03-29 12:25:00|5401|5399|5397|5396|5401|5399|5397|5395|848
1680093000000|2023-03-29 12:30:00|5399|5397|5392|5390|5399|5397|5392|5390|2748
1680093300000|2023-03-29 12:35:00|5391|5388|5378|5376|5391|5388|5377|5375|1969
1680093600000|2023-03-29 12:40:00|5377|5375|5380|5378|5380|5378|5374|5372|1993
1680093900000|2023-03-29 12:45:00|5382|5380|5382|5380|5382|5380|5374|5373|1852
1680094200000|2023-03-29 12:50:00|5381|5378|5385|5383|5386|5385|5377|5375|2275
1680094500000|2023-03-29 12:55:00|5386|5384|5385|5383|5393|5390|5385|5383|1245
1680094800000|2023-03-29 13:00:00|5384|5382|5386|5385|5389|5387|5382|5380|1005
1680095100000|2023-03-29 13:05:00|5387|5387|5389|5387|5391|5388|5387|5385|1416
1680095400000|2023-03-29 13:10:00|5388|5385|5386|5384|5389|5387|5385|5383|1471
1680095700000|2023-03-29 13:15:00|5387|5385|5386|5384|5390|5388|5384|5382|1173
1680096000000|2023-03-29 13:20:00|5387|5385|5386|5384|5387|5386|5384|5382|1691
1680096300000|2023-03-29 13:25:00|5385|5383|5385|5383|5386|5385|5381|5379|4445
1680096600000|2023-03-29 13:30:00|5387|5385|5374|5372|5387|5385|5367|5365|8666
1680096900000|2023-03-29 13:35:00|5373|5371|5386|5384|5386|5384|5367|5364|6109
1680097200000|2023-03-29 13:40:00|5385|5382|5390|5388|5393|5391|5383|5381|5169
1680097500000|2023-03-29 13:45:00|5389|5386|5384|5382|5390|5388|5379|5377|8484
1680097800000|2023-03-29 13:50:00|5383|5381|5385|5383|5388|5386|5382|5379|11348
1680098100000|2023-03-29 13:55:00|5384|5382|5386|5383|5390|5388|5381|5379|7729
1680098400000|2023-03-29 14:00:00|5389|5384|5386|5384|5389|5387|5383|5381|7545
1680098700000|2023-03-29 14:05:00|5387|5385|5389|5387|5392|5390|5381|5379|3730
1680099000000|2023-03-29 14:10:00|5391|5388|5384|5382|5391|5389|5382|5380|3390
1680099300000|2023-03-29 14:15:00|5383|5381|5381|5380|5384|5383|5381|5379|2985
1680099600000|2023-03-29 14:20:00|5382|5379|5381|5379|5384|5383|5379|5378|3578
1680099900000|2023-03-29 14:25:00|5380|5378|5390|5389|5390|5389|5379|5377|2657
1680100200000|2023-03-29 14:30:00|5391|5391|5395|5393|5400|5398|5390|5390|2819
1680100500000|2023-03-29 14:35:00|5396|5394|5396|5395|5398|5397|5394|5393|2645
1680100800000|2023-03-29 14:40:00|5395|5394|5385|5383|5395|5394|5385|5383|1791
1680101100000|2023-03-29 14:45:00|5384|5382|5381|5379|5385|5383|5377|5375|6823
1680101400000|2023-03-29 14:50:00|5380|5378|5381|5380|5387|5385|5380|5378|1868
1680101700000|2023-03-29 14:55:00|5382|5381|5382|5381|5387|5385|5379|5378|4393
1680102000000|2023-03-29 15:00:00|5383|5382|5390|5388|5391|5389|5380|5379|4177
1680102300000|2023-03-29 15:05:00|5389|5385|5388|5386|5390|5387|5384|5383|2414
1680102600000|2023-03-29 15:10:00|5387|5385|5385|5384|5387|5385|5383|5382|4232
1680102900000|2023-03-29 15:15:00|5386|5385|5387|5385|5390|5388|5383|5381|4685
1680103200000|2023-03-29 15:20:00|5386|5386|5387|5385|5391|5389|5384|5383|21011
1680103500000|2023-03-29 15:25:00|5386|5386|5390|5388|5390|5388|5384|5383|6863
1680159600000|2023-03-30 07:00:00|5419|5413|5428|5425|5440|5436|5419|5413|20692
1680159900000|2023-03-30 07:05:00|5429|5427|5414|5411|5429|5427|5394|5391|5082
1680160200000|2023-03-30 07:10:00|5415|5412|5449|5445|5456|5453|5414|5412|8290
1680160500000|2023-03-30 07:15:00|5448|5446|5443|5440|5448|5446|5435|5432|5655
1680160800000|2023-03-30 07:20:00|5442|5442|5422|5419|5445|5444|5422|5419|4757
1680161100000|2023-03-30 07:25:00|5424|5420|5430|5427|5434|5432|5420|5419|2189
1680161400000|2023-03-30 07:30:00|5431|5428|5432|5430|5440|5438|5431|5428|2898
1680161700000|2023-03-30 07:35:00|5433|5431|5437|5435|5440|5438|5426|5424|3726
1680162000000|2023-03-30 07:40:00|5436|5436|5449|5447|5452|5450|5436|5433|1927
1680162300000|2023-03-30 07:45:00|5448|5448|5438|5436|5450|5448|5438|5436|2682
1680162600000|2023-03-30 07:50:00|5435|5433|5440|5438|5444|5441|5435|5433|3443
1680162900000|2023-03-30 07:55:00|5441|5439|5433|5430|5444|5442|5432|5429|3632
1680163200000|2023-03-30 08:00:00|5432|5431|5430|5428|5436|5433|5427|5425|2094
1680163500000|2023-03-30 08:05:00|5429|5427|5430|5427|5433|5431|5424|5422|2571
1680163800000|2023-03-30 08:10:00|5428|5426|5432|5430|5432|5431|5425|5422|2431
1680164100000|2023-03-30 08:15:00|5433|5431|5436|5435|5444|5441|5432|5430|3823
1680164400000|2023-03-30 08:20:00|5438|5436|5437|5435|5439|5437|5434|5431|1132
1680164700000|2023-03-30 08:25:00|5438|5436|5438|5436|5441|5439|5437|5435|1066
1680165000000|2023-03-30 08:30:00|5439|5437|5448|5445|5448|5446|5438|5436|2839
1680165300000|2023-03-30 08:35:00|5447|5444|5440|5437|5447|5445|5435|5433|2538
1680165600000|2023-03-30 08:40:00|5439|5436|5446|5444|5446|5444|5435|5432|2925
1680165900000|2023-03-30 08:45:00|5447|5445|5444|5442|5447|5445|5438|5436|1515
1680166200000|2023-03-30 08:50:00|5445|5441|5445|5442|5446|5444|5443|5441|1358
1680166500000|2023-03-30 08:55:00|5444|5441|5442|5440|5445|5441|5439|5438|1219
1680166800000|2023-03-30 09:00:00|5441|5439|5442|5440|5446|5444|5439|5437|2989
1680167100000|2023-03-30 09:05:00|5441|5441|5443|5440|5443|5441|5435|5433|2271
1680167400000|2023-03-30 09:10:00|5442|5441|5442|5439|5445|5443|5438|5437|3417
1680167700000|2023-03-30 09:15:00|5441|5440|5436|5433|5442|5440|5435|5433|2223
1680168000000|2023-03-30 09:20:00|5435|5434|5428|5426|5438|5436|5428|5425|2013
1680168300000|2023-03-30 09:25:00|5429|5424|5431|5428|5432|5429|5425|5423|2509
1680168600000|2023-03-30 09:30:00|5432|5429|5428|5426|5432|5430|5425|5422|1452
1680168900000|2023-03-30 09:35:00|5427|5425|5424|5422|5427|5425|5422|5419|1898
1680169200000|2023-03-30 09:40:00|5425|5423|5433|5431|5434|5432|5425|5423|2532
1680169500000|2023-03-30 09:45:00|5434|5432|5437|5434|5438|5436|5434|5432|3714
1680169800000|2023-03-30 09:50:00|5438|5435|5442|5440|5443|5440|5435|5433|3157
1680170100000|2023-03-30 09:55:00|5441|5441|5442|5440|5444|5443|5439|5437|939
1680170400000|2023-03-30 10:00:00|5443|5441|5444|5442|5445|5444|5441|5440|1392
1680170700000|2023-03-30 10:05:00|5442|5440|5449|5447|5449|5447|5442|5439|2931
1680171000000|2023-03-30 10:10:00|5452|5448|5453|5451|5453|5451|5449|5446|1453
1680171300000|2023-03-30 10:15:00|5454|5452|5459|5457|5460|5458|5453|5452|1058
1680171600000|2023-03-30 10:20:00|5458|5456|5467|5466|5471|5468|5458|5455|6210
1680171900000|2023-03-30 10:25:00|5469|5465|5472|5470|5474|5473|5469|5464|2725
1680172200000|2023-03-30 10:30:00|5474|5472|5479|5477|5480|5477|5471|5468|5278
1680172500000|2023-03-30 10:35:00|5478|5476|5488|5486|5491|5489|5476|5474|4386
1680172800000|2023-03-30 10:40:00|5490|5488|5485|5483|5492|5490|5485|5483|4845
1680173100000|2023-03-30 10:45:00|5484|5484|5478|5476|5485|5484|5478|5476|5809
1680173400000|2023-03-30 10:50:00|5477|5477|5484|5481|5484|5482|5477|5475|3544
1680173700000|2023-03-30 10:55:00|5483|5482|5484|5482|5484|5483|5482|5480|1706
1680174000000|2023-03-30 11:00:00|5483|5483|5481|5479|5489|5487|5478|5477|3950
1680174300000|2023-03-30 11:05:00|5480|5478|5482|5480|5482|5480|5478|5476|1015
1680174600000|2023-03-30 11:10:00|5481|5479|5481|5478|5483|5480|5476|5474|2267
1680174900000|2023-03-30 11:15:00|5480|5479|5479|5477|5481|5479|5475|5474|3155
1680175200000|2023-03-30 11:20:00|5478|5476|5475|5473|5480|5477|5473|5471|2729
1680175500000|2023-03-30 11:25:00|5474|5472|5476|5474|5480|5478|5474|5472|2524
1680175800000|2023-03-30 11:30:00|5477|5475|5472|5470|5477|5476|5469|5467|1568
1680176100000|2023-03-30 11:35:00|5471|5469|5471|5469|5472|5470|5468|5466|3410
1680176400000|2023-03-30 11:40:00|5470|5468|5468|5466|5470|5468|5465|5463|4094
1680176700000|2023-03-30 11:45:00|5467|5465|5465|5463|5468|5466|5463|5461|5417
1680177000000|2023-03-30 11:50:00|5464|5462|5462|5460|5466|5465|5459|5457|1837
1680177300000|2023-03-30 11:55:00|5463|5461|5466|5463|5467|5465|5463|5461|1522
1680177600000|2023-03-30 12:00:00|5467|5464|5467|5466|5472|5469|5465|5463|3225
1680177900000|2023-03-30 12:05:00|5468|5464|5465|5463|5468|5466|5462|5460|1466
1680178200000|2023-03-30 12:10:00|5464|5462|5463|5461|5466|5464|5461|5460|1671
1680178500000|2023-03-30 12:15:00|5462|5460|5453|5451|5463|5461|5452|5450|3372
1680178800000|2023-03-30 12:20:00|5455|5453|5456|5454|5458|5456|5454|5452|4242
1680179100000|2023-03-30 12:25:00|5458|5455|5460|5458|5460|5459|5458|5455|2712
1680179400000|2023-03-30 12:30:00|5461|5459|5464|5462|5468|5466|5460|5457|2014
1680179700000|2023-03-30 12:35:00|5463|5461|5457|5455|5465|5463|5457|5455|7418
1680180000000|2023-03-30 12:40:00|5458|5456|5460|5458|5460|5458|5453|5451|622
1680180300000|2023-03-30 12:45:00|5461|5459|5459|5457|5461|5459|5458|5456|7925
1680180600000|2023-03-30 12:50:00|5458|5456|5457|5455|5459|5457|5452|5450|69869
1680180900000|2023-03-30 12:55:00|5458|5454|5451|5448|5458|5456|5448|5446|1339
1680181200000|2023-03-30 13:00:00|5450|5449|5461|5459|5465|5463|5449|5447|4454
1680181500000|2023-03-30 13:05:00|5462|5460|5458|5456|5464|5463|5458|5456|2747
1680181800000|2023-03-30 13:10:00|5459|5457|5456|5454|5459|5457|5453|5452|1233
1680182100000|2023-03-30 13:15:00|5455|5453|5454|5452|5457|5456|5452|5450|1157
1680182400000|2023-03-30 13:20:00|5453|5451|5455|5454|5457|5455|5452|5451|2885
1680182700000|2023-03-30 13:25:00|5456|5453|5461|5459|5461|5460|5453|5451|4138
1680183000000|2023-03-30 13:30:00|5460|5458|5437|5435|5461|5459|5431|5429|7493
1680183300000|2023-03-30 13:35:00|5438|5434|5451|5448|5451|5448|5428|5425|5247
1680183600000|2023-03-30 13:40:00|5450|5449|5453|5451|5458|5456|5449|5448|4439
1680183900000|2023-03-30 13:45:00|5454|5452|5468|5466|5469|5467|5452|5450|4981
1680184200000|2023-03-30 13:50:00|5469|5467|5456|5454|5469|5467|5451|5449|7460
1680184500000|2023-03-30 13:55:00|5455|5453|5465|5463|5467|5465|5455|5453|4474
1680184800000|2023-03-30 14:00:00|5464|5462|5446|5444|5465|5463|5445|5443|22172
1680185100000|2023-03-30 14:05:00|5445|5443|5443|5442|5448|5446|5439|5437|7404
1680185400000|2023-03-30 14:10:00|5444|5443|5429|5427|5449|5447|5429|5427|5961
1680185700000|2023-03-30 14:15:00|5430|5429|5433|5431|5436|5434|5428|5427|7571
1680186000000|2023-03-30 14:20:00|5432|5430|5433|5431|5438|5436|5431|5430|5784
1680186300000|2023-03-30 14:25:00|5434|5432|5435|5434|5438|5436|5432|5431|6083
1680186600000|2023-03-30 14:30:00|5436|5435|5439|5437|5444|5442|5436|5435|4534
1680186900000|2023-03-30 14:35:00|5440|5438|5447|5445|5447|5445|5430|5428|7068
1680187200000|2023-03-30 14:40:00|5446|5446|5452|5450|5457|5455|5446|5444|4573
1680187500000|2023-03-30 14:45:00|5453|5451|5447|5446|5454|5452|5447|5446|5468
1680187800000|2023-03-30 14:50:00|5448|5447|5449|5447|5451|5450|5445|5444|5451
1680188100000|2023-03-30 14:55:00|5448|5448|5441|5440|5449|5448|5441|5440|4774
1680188400000|2023-03-30 15:00:00|5442|5441|5453|5451|5453|5451|5441|5440|5122
1680188700000|2023-03-30 15:05:00|5454|5452|5452|5451|5456|5454|5449|5447|5702
1680189000000|2023-03-30 15:10:00|5453|5452|5448|5446|5456|5454|5447|5446|7104
1680189300000|2023-03-30 15:15:00|5446|5444|5442|5441|5449|5447|5440|5439|4585
1680189600000|2023-03-30 15:20:00|5443|5442|5447|5445|5449|5447|5443|5442|7948
1680189900000|2023-03-30 15:25:00|5446|5446|5446|5444|5447|5446|5445|5443|5949
1680246000000|2023-03-31 07:00:00|5499|5490|5499|5496|5507|5502|5491|5490|8799
1680246300000|2023-03-31 07:05:00|5503|5499|5506|5502|5514|5510|5497|5494|5932
1680246600000|2023-03-31 07:10:00|5507|5503|5509|5506|5512|5509|5503|5500|3211
1680246900000|2023-03-31 07:15:00|5508|5504|5496|5495|5509|5507|5491|5490|9525
1680247200000|2023-03-31 07:20:00|5495|5493|5475|5472|5496|5495|5467|5465|6474
1680247500000|2023-03-31 07:25:00|5476|5473|5454|5452|5477|5475|5451|5448|11053
1680247800000|2023-03-31 07:30:00|5456|5455|5463|5460|5468|5466|5455|5453|7354
1680248100000|2023-03-31 07:35:00|5464|5461|5461|5460|5465|5464|5458|5455|4740
1680248400000|2023-03-31 07:40:00|5459|5457|5463|5460|5465|5462|5457|5456|9505
1680248700000|2023-03-31 07:45:00|5462|5461|5459|5457|5462|5461|5453|5451|3044
1680249000000|2023-03-31 07:50:00|5460|5458|5456|5454|5466|5465|5456|5453|4399
1680249300000|2023-03-31 07:55:00|5455|5453|5450|5448|5455|5455|5446|5444|4750
1680249600000|2023-03-31 08:00:00|5451|5446|5456|5454|5457|5456|5441|5439|5104
1680249900000|2023-03-31 08:05:00|5459|5456|5459|5458|5466|5463|5454|5452|4371
1680250200000|2023-03-31 08:10:00|5460|5459|5459|5457|5465|5463|5458|5457|5293
1680250500000|2023-03-31 08:15:00|5461|5458|5453|5451|5463|5462|5453|5450|2085
1680250800000|2023-03-31 08:20:00|5452|5450|5464|5462|5469|5466|5451|5449|4679
1680251100000|2023-03-31 08:25:00|5463|5461|5463|5461|5468|5466|5460|5458|3561
1680251400000|2023-03-31 08:30:00|5461|5459|5451|5448|5464|5461|5450|5448|4210
1680251700000|2023-03-31 08:35:00|5450|5447|5437|5435|5452|5450|5436|5434|2470
1680252000000|2023-03-31 08:40:00|5438|5436|5446|5443|5447|5445|5438|5435|6006
1680252300000|2023-03-31 08:45:00|5445|5442|5443|5442|5447|5446|5442|5440|2001
1680252600000|2023-03-31 08:50:00|5445|5443|5447|5445|5449|5447|5444|5442|1399
1680252900000|2023-03-31 08:55:00|5446|5444|5440|5437|5447|5446|5436|5434|3223
1680253200000|2023-03-31 09:00:00|5441|5438|5436|5434|5441|5438|5434|5431|2665
1680253500000|2023-03-31 09:05:00|5438|5435|5435|5434|5438|5436|5434|5432|4246
1680253800000|2023-03-31 09:10:00|5436|5433|5436|5434|5436|5435|5430|5428|7286
1680254100000|2023-03-31 09:15:00|5434|5432|5429|5426|5436|5434|5428|5426|2462
1680254400000|2023-03-31 09:20:00|5428|5427|5422|5420|5428|5427|5421|5419|5101
1680254700000|2023-03-31 09:25:00|5421|5419|5429|5427|5429|5427|5420|5419|2341
1680255000000|2023-03-31 09:30:00|5430|5428|5436|5434|5438|5436|5430|5428|3031
1680255300000|2023-03-31 09:35:00|5437|5435|5435|5433|5437|5435|5433|5431|1699
1680255600000|2023-03-31 09:40:00|5436|5434|5428|5426|5436|5434|5428|5426|821
1680255900000|2023-03-31 09:45:00|5429|5425|5426|5424|5429|5427|5423|5421|2726
1680256200000|2023-03-31 09:50:00|5425|5422|5423|5420|5426|5424|5418|5416|3423
1680256500000|2023-03-31 09:55:00|5422|5421|5422|5420|5425|5423|5421|5418|1783
1680256800000|2023-03-31 10:00:00|5424|5421|5433|5431|5433|5431|5424|5421|2519
1680257100000|2023-03-31 10:05:00|5432|5432|5430|5428|5432|5432|5430|5428|921
1680257400000|2023-03-31 10:10:00|5431|5429|5424|5422|5431|5429|5423|5421|3483
1680257700000|2023-03-31 10:15:00|5425|5423|5430|5428|5430|5428|5422|5420|2568
1680258000000|2023-03-31 10:20:00|5429|5427|5429|5428|5429|5428|5426|5424|1918
1680258300000|2023-03-31 10:25:00|5428|5427|5427|5425|5429|5427|5425|5423|3386
1680258600000|2023-03-31 10:30:00|5428|5426|5431|5429|5431|5429|5428|5426|2327
1680258900000|2023-03-31 10:35:00|5432|5430|5433|5430|5436|5434|5430|5428|2173
1680259200000|2023-03-31 10:40:00|5432|5431|5432|5430|5436|5434|5430|5428|1735
1680259500000|2023-03-31 10:45:00|5431|5429|5431|5429|5436|5433|5424|5423|7194
1680259800000|2023-03-31 10:50:00|5429|5427|5440|5438|5441|5438|5429|5427|4181
1680260100000|2023-03-31 10:55:00|5439|5437|5442|5441|5442|5441|5439|5437|471
1680260400000|2023-03-31 11:00:00|5443|5440|5436|5434|5444|5442|5436|5434|4540
1680260700000|2023-03-31 11:05:00|5435|5433|5434|5432|5435|5433|5430|5428|1664
1680261000000|2023-03-31 11:10:00|5433|5430|5437|5435|5440|5438|5432|5430|1674
1680261300000|2023-03-31 11:15:00|5438|5436|5441|5439|5441|5439|5436|5435|2569
1680261600000|2023-03-31 11:20:00|5442|5440|5442|5440|5445|5443|5442|5439|1351
1680261900000|2023-03-31 11:25:00|5443|5441|5447|5445|5448|5446|5442|5440|3259
1680262200000|2023-03-31 11:30:00|5446|5443|5446|5444|5451|5449|5445|5443|1407
1680262500000|2023-03-31 11:35:00|5448|5445|5443|5441|5448|5445|5440|5438|713
1680262800000|2023-03-31 11:40:00|5442|5439|5440|5438|5443|5440|5437|5435|2738
1680263100000|2023-03-31 11:45:00|5441|5439|5443|5441|5444|5443|5440|5439|2415
1680263400000|2023-03-31 11:50:00|5442|5440|5438|5436|5442|5440|5433|5431|2506
1680263700000|2023-03-31 11:55:00|5439|5437|5439|5437|5440|5438|5435|5433|1385
1680264000000|2023-03-31 12:00:00|5440|5438|5440|5438|5446|5444|5439|5436|5607
1680264300000|2023-03-31 12:05:00|5439|5437|5435|5433|5443|5440|5435|5433|2339
1680264600000|2023-03-31 12:10:00|5438|5436|5442|5440|5444|5443|5437|5435|2259
1680264900000|2023-03-31 12:15:00|5441|5438|5441|5439|5447|5445|5440|5438|2656
1680265200000|2023-03-31 12:20:00|5442|5440|5441|5439|5446|5443|5441|5439|1610
1680265500000|2023-03-31 12:25:00|5442|5441|5447|5443|5448|5445|5442|5440|1770
1680265800000|2023-03-31 12:30:00|5442|5438|5448|5446|5456|5454|5442|5438|5059
1680266100000|2023-03-31 12:35:00|5450|5448|5444|5442|5453|5450|5444|5442|2229
1680266400000|2023-03-31 12:40:00|5445|5443|5436|5434|5445|5443|5433|5431|3739
1680266700000|2023-03-31 12:45:00|5434|5432|5435|5433|5440|5438|5431|5429|1462
1680267000000|2023-03-31 12:50:00|5434|5432|5434|5431|5439|5437|5432|5431|1260
1680267300000|2023-03-31 12:55:00|5433|5432|5441|5439|5442|5439|5431|5429|2369
1680267600000|2023-03-31 13:00:00|5444|5442|5444|5442|5446|5444|5441|5439|2793
1680267900000|2023-03-31 13:05:00|5446|5443|5443|5441|5449|5447|5443|5440|2970
1680268200000|2023-03-31 13:10:00|5444|5439|5447|5445|5448|5446|5439|5436|2902
1680268500000|2023-03-31 13:15:00|5446|5443|5442|5441|5446|5444|5438|5436|2546
1680268800000|2023-03-31 13:20:00|5443|5440|5446|5444|5448|5446|5441|5439|4306
1680269100000|2023-03-31 13:25:00|5447|5446|5452|5450|5454|5453|5445|5443|6316
1680269400000|2023-03-31 13:30:00|5449|5451|5451|5450|5458|5456|5446|5445|12012
1680269700000|2023-03-31 13:35:00|5452|5451|5456|5454|5458|5456|5450|5449|4194
1680270000000|2023-03-31 13:40:00|5457|5455|5451|5449|5457|5455|5450|5448|3154
1680270300000|2023-03-31 13:45:00|5450|5448|5460|5458|5465|5464|5448|5445|9165
1680270600000|2023-03-31 13:50:00|5461|5459|5461|5460|5463|5461|5456|5454|3750
1680270900000|2023-03-31 13:55:00|5462|5461|5453|5451|5462|5461|5452|5450|4617
1680271200000|2023-03-31 14:00:00|5454|5452|5466|5464|5471|5469|5454|5452|6269
1680271500000|2023-03-31 14:05:00|5465|5463|5460|5458|5468|5466|5460|5458|4587
1680271800000|2023-03-31 14:10:00|5459|5457|5456|5454|5463|5460|5455|5453|4527
1680272100000|2023-03-31 14:15:00|5455|5453|5446|5444|5456|5455|5445|5443|4068
1680272400000|2023-03-31 14:20:00|5447|5445|5456|5454|5458|5456|5445|5443|4023
1680272700000|2023-03-31 14:25:00|5455|5453|5460|5458|5464|5462|5452|5451|12710
1680273000000|2023-03-31 14:30:00|5459|5457|5462|5460|5465|5463|5458|5457|8001
1680273300000|2023-03-31 14:35:00|5463|5461|5466|5464|5466|5464|5460|5459|8403
1680273600000|2023-03-31 14:40:00|5467|5465|5471|5470|5472|5471|5466|5465|7222
1680273900000|2023-03-31 14:45:00|5470|5469|5483|5481|5484|5482|5466|5464|10534
1680274200000|2023-03-31 14:50:00|5482|5482|5486|5484|5486|5485|5478|5476|13438
1680274500000|2023-03-31 14:55:00|5487|5485|5486|5484|5489|5488|5485|5483|5937
1680274800000|2023-03-31 15:00:00|5485|5483|5486|5484|5487|5485|5482|5480|5617
1680275100000|2023-03-31 15:05:00|5485|5483|5481|5479|5486|5485|5480|5479|7045
1680275400000|2023-03-31 15:10:00|5482|5480|5487|5486|5487|5486|5481|5480|7209
1680275700000|2023-03-31 15:15:00|5488|5487|5486|5485|5489|5488|5485|5483|6201
1680276000000|2023-03-31 15:20:00|5487|5486|5494|5492|5494|5492|5487|5485|7320
1680276300000|2023-03-31 15:25:00|5493|5491|5487|5486|5493|5491|5487|5486|7917
1680505200000|2023-04-03 07:00:00|5512|5503|5472|5466|5518|5508|5468|5463|16866
1680505500000|2023-04-03 07:05:00|5468|5468|5436|5434|5469|5468|5432|5430|12843
1680505800000|2023-04-03 07:10:00|5440|5436|5442|5440|5453|5450|5440|5436|4516
1680506100000|2023-04-03 07:15:00|5443|5441|5443|5439|5448|5445|5424|5422|3250
1680506400000|2023-04-03 07:20:00|5445|5440|5453|5451|5454|5452|5443|5440|4044
1680506700000|2023-04-03 07:25:00|5449|5447|5432|5430|5451|5449|5432|5430|3584
1680507000000|2023-04-03 07:30:00|5431|5431|5431|5428|5436|5435|5424|5422|4890
1680507300000|2023-04-03 07:35:00|5432|5429|5436|5433|5439|5436|5425|5422|5471
1680507600000|2023-04-03 07:40:00|5437|5434|5425|5423|5438|5436|5420|5419|2870
1680507900000|2023-04-03 07:45:00|5423|5424|5426|5425|5428|5426|5422|5421|3024
1680508200000|2023-04-03 07:50:00|5430|5424|5437|5435|5438|5436|5426|5423|3653
1680508500000|2023-04-03 07:55:00|5442|5438|5443|5440|5449|5447|5438|5436|1112
1680508800000|2023-04-03 08:00:00|5445|5442|5445|5443|5450|5448|5443|5440|723
1680509100000|2023-04-03 08:05:00|5446|5444|5436|5434|5449|5447|5436|5433|1849
1680509400000|2023-04-03 08:10:00|5437|5435|5434|5431|5440|5438|5431|5429|1792
1680509700000|2023-04-03 08:15:00|5436|5434|5447|5445|5447|5445|5433|5430|373
1680510000000|2023-04-03 08:20:00|5446|5446|5441|5439|5454|5451|5440|5438|3134
1680510300000|2023-04-03 08:25:00|5442|5440|5443|5441|5444|5441|5436|5434|1877
1680510600000|2023-04-03 08:30:00|5444|5439|5438|5437|5444|5441|5437|5436|2150
1680510900000|2023-04-03 08:35:00|5439|5436|5430|5428|5441|5438|5430|5428|2082
1680511200000|2023-04-03 08:40:00|5431|5429|5427|5426|5431|5429|5422|5421|3792
1680511500000|2023-04-03 08:45:00|5426|5425|5417|5414|5427|5425|5412|5410|3037
1680511800000|2023-04-03 08:50:00|5418|5415|5421|5419|5431|5428|5418|5415|1649
1680512100000|2023-04-03 08:55:00|5423|5420|5435|5433|5437|5435|5419|5417|2725
1680512400000|2023-04-03 09:00:00|5434|5431|5443|5441|5447|5444|5433|5431|4797
1680512700000|2023-04-03 09:05:00|5444|5442|5448|5445|5450|5447|5443|5441|1157
1680513000000|2023-04-03 09:10:00|5449|5446|5443|5441|5449|5447|5441|5439|2122
1680513300000|2023-04-03 09:15:00|5445|5442|5440|5438|5447|5445|5439|5437|1958
1680513600000|2023-04-03 09:20:00|5439|5439|5429|5427|5441|5439|5429|5427|1082
1680513900000|2023-04-03 09:25:00|5430|5428|5421|5419|5430|5429|5421|5418|2439
1680514200000|2023-04-03 09:30:00|5422|5420|5437|5434|5437|5434|5422|5420|1252
1680514500000|2023-04-03 09:35:00|5438|5435|5433|5430|5441|5438|5432|5430|1176
1680514800000|2023-04-03 09:40:00|5432|5432|5434|5432|5435|5433|5430|5428|1109
1680515100000|2023-04-03 09:45:00|5435|5431|5430|5428|5436|5435|5430|5428|1661
1680515400000|2023-04-03 09:50:00|5432|5429|5430|5429|5435|5433|5430|5428|1716
1680515700000|2023-04-03 09:55:00|5429|5427|5428|5426|5430|5429|5424|5422|2335
1680516000000|2023-04-03 10:00:00|5427|5425|5434|5432|5434|5432|5427|5425|2597
1680516300000|2023-04-03 10:05:00|5433|5431|5433|5432|5434|5432|5431|5429|1987
1680516600000|2023-04-03 10:10:00|5434|5433|5437|5435|5437|5435|5429|5428|2519
1680516900000|2023-04-03 10:15:00|5438|5436|5439|5437|5440|5438|5435|5433|1581
1680517200000|2023-04-03 10:20:00|5440|5434|5447|5445|5447|5445|5436|5434|1686
1680517500000|2023-04-03 10:25:00|5448|5446|5444|5443|5449|5447|5438|5435|2423
1680517800000|2023-04-03 10:30:00|5443|5441|5451|5448|5451|5449|5443|5441|1025
1680518100000|2023-04-03 10:35:00|5450|5447|5452|5450|5454|5452|5449|5447|1782
1680518400000|2023-04-03 10:40:00|5453|5451|5451|5449|5455|5453|5450|5449|1693
1680518700000|2023-04-03 10:45:00|5452|5450|5453|5451|5454|5452|5448|5447|1296
1680519000000|2023-04-03 10:50:00|5454|5452|5454|5453|5456|5454|5453|5451|1209
1680519300000|2023-04-03 10:55:00|5456|5454|5456|5453|5460|5458|5452|5449|2471
1680519600000|2023-04-03 11:00:00|5455|5454|5441|5439|5455|5454|5441|5438|1915
1680519900000|2023-04-03 11:05:00|5440|5438|5426|5423|5441|5439|5425|5422|1171
1680520200000|2023-04-03 11:10:00|5424|5424|5433|5431|5438|5435|5424|5421|2008
1680520500000|2023-04-03 11:15:00|5434|5432|5441|5439|5443|5440|5434|5431|2175
1680520800000|2023-04-03 11:20:00|5440|5440|5449|5447|5449|5447|5440|5437|3043
1680521100000|2023-04-03 11:25:00|5448|5446|5447|5444|5450|5448|5443|5441|835
1680521400000|2023-04-03 11:30:00|5446|5445|5454|5451|5454|5452|5446|5444|3934
1680521700000|2023-04-03 11:35:00|5453|5448|5457|5455|5460|5459|5448|5446|6444
1680522000000|2023-04-03 11:40:00|5456|5454|5451|5449|5457|5455|5446|5444|126375
1680522300000|2023-04-03 11:45:00|5450|5448|5458|5456|5460|5458|5450|5448|38791
1680522600000|2023-04-03 11:50:00|5459|5457|5460|5458|5461|5459|5458|5456|1653
1680522900000|2023-04-03 11:55:00|5461|5460|5461|5459|5462|5461|5454|5452|2117
1680523200000|2023-04-03 12:00:00|5459|5457|5453|5452|5463|5461|5453|5452|2164
1680523500000|2023-04-03 12:05:00|5454|5453|5456|5454|5457|5455|5452|5450|5546
1680523800000|2023-04-03 12:10:00|5455|5453|5453|5451|5459|5457|5450|5448|2966
1680524100000|2023-04-03 12:15:00|5454|5452|5453|5451|5458|5456|5450|5447|4090
1680524400000|2023-04-03 12:20:00|5452|5450|5440|5438|5452|5450|5438|5436|1011
1680524700000|2023-04-03 12:25:00|5441|5439|5439|5436|5449|5446|5437|5435|35498
1680525000000|2023-04-03 12:30:00|5438|5437|5439|5436|5441|5440|5433|5431|35952
1680525300000|2023-04-03 12:35:00|5441|5439|5430|5428|5441|5439|5430|5428|199382
1680525600000|2023-04-03 12:40:00|5432|5429|5426|5424|5433|5431|5425|5423|1681
1680525900000|2023-04-03 12:45:00|5425|5423|5425|5423|5431|5428|5422|5420|1178
1680526200000|2023-04-03 12:50:00|5426|5422|5426|5424|5429|5427|5421|5419|1911
1680526500000|2023-04-03 12:55:00|5424|5423|5444|5441|5444|5441|5424|5422|3756
1680526800000|2023-04-03 13:00:00|5441|5439|5436|5433|5442|5440|5432|5429|1907
1680527100000|2023-04-03 13:05:00|5437|5434|5433|5431|5437|5434|5430|5428|1927
1680527400000|2023-04-03 13:10:00|5432|5430|5436|5434|5436|5434|5431|5429|742
1680527700000|2023-04-03 13:15:00|5437|5435|5435|5433|5437|5435|5430|5428|2289
1680528000000|2023-04-03 13:20:00|5437|5435|5436|5433|5439|5438|5434|5431|5541
1680528300000|2023-04-03 13:25:00|5435|5432|5444|5441|5447|5445|5434|5432|6012
1680528600000|2023-04-03 13:30:00|5445|5442|5454|5452|5462|5460|5445|5442|8962
1680528900000|2023-04-03 13:35:00|5455|5454|5458|5456|5458|5456|5448|5445|4802
1680529200000|2023-04-03 13:40:00|5457|5455|5465|5462|5466|5464|5456|5453|3294
1680529500000|2023-04-03 13:45:00|5466|5463|5462|5460|5467|5464|5460|5458|3978
1680529800000|2023-04-03 13:50:00|5463|5459|5460|5458|5463|5461|5455|5453|2404
1680530100000|2023-04-03 13:55:00|5459|5457|5453|5450|5462|5460|5452|5449|3030
1680530400000|2023-04-03 14:00:00|5460|5451|5464|5462|5465|5463|5453|5449|3065
1680530700000|2023-04-03 14:05:00|5463|5461|5466|5464|5472|5470|5463|5461|1808
1680531000000|2023-04-03 14:10:00|5465|5463|5462|5461|5467|5465|5460|5457|4552
1680531300000|2023-04-03 14:15:00|5463|5460|5459|5456|5463|5461|5456|5454|2342
1680531600000|2023-04-03 14:20:00|5461|5459|5456|5454|5467|5465|5455|5453|4468
1680531900000|2023-04-03 14:25:00|5459|5457|5465|5463|5467|5465|5455|5454|2883
1680532200000|2023-04-03 14:30:00|5466|5464|5457|5456|5467|5465|5455|5453|5602
1680532500000|2023-04-03 14:35:00|5456|5455|5445|5444|5459|5457|5442|5441|9759
1680532800000|2023-04-03 14:40:00|5444|5443|5428|5426|5445|5443|5426|5424|14263
1680533100000|2023-04-03 14:45:00|5427|5427|5432|5430|5435|5433|5427|5425|9068
1680533400000|2023-04-03 14:50:00|5433|5431|5429|5427|5435|5433|5425|5423|8826
1680533700000|2023-04-03 14:55:00|5430|5428|5419|5418|5433|5431|5417|5416|4238
1680534000000|2023-04-03 15:00:00|5420|5419|5414|5413|5423|5421|5413|5411|8196
1680534300000|2023-04-03 15:05:00|5415|5414|5403|5402|5416|5415|5402|5400|58611
1680534600000|2023-04-03 15:10:00|5405|5403|5398|5396|5405|5403|5393|5392|7789
1680534900000|2023-04-03 15:15:00|5397|5397|5401|5400|5402|5401|5396|5394|6862
1680535200000|2023-04-03 15:20:00|5402|5401|5399|5397|5403|5401|5391|5389|4843
1680535500000|2023-04-03 15:25:00|5397|5398|5402|5401|5403|5401|5397|5395|4859
1680591600000|2023-04-04 07:00:00|5449|5440|5464|5459|5465|5461|5428|5421|14794
1680591900000|2023-04-04 07:05:00|5462|5458|5447|5444|5466|5461|5446|5443|9624
1680592200000|2023-04-04 07:10:00|5446|5443|5438|5436|5447|5444|5420|5417|4535
1680592500000|2023-04-04 07:15:00|5437|5437|5425|5422|5437|5437|5418|5415|2617
1680592800000|2023-04-04 07:20:00|5424|5423|5432|5430|5435|5433|5420|5418|4529
1680593100000|2023-04-04 07:25:00|5431|5429|5426|5424|5432|5430|5422|5420|1405
1680593400000|2023-04-04 07:30:00|5429|5426|5425|5423|5433|5431|5425|5423|3360
1680593700000|2023-04-04 07:35:00|5424|5422|5415|5412|5424|5422|5407|5404|998
1680594000000|2023-04-04 07:40:00|5416|5413|5405|5402|5416|5414|5403|5401|1186
1680594300000|2023-04-04 07:45:00|5404|5403|5405|5403|5408|5406|5400|5398|3300
1680594600000|2023-04-04 07:50:00|5407|5404|5401|5399|5410|5407|5399|5397|4788
1680594900000|2023-04-04 07:55:00|5400|5398|5392|5390|5403|5401|5388|5386|2758
1680595200000|2023-04-04 08:00:00|5391|5389|5392|5390|5396|5394|5388|5387|2659
1680595500000|2023-04-04 08:05:00|5391|5388|5389|5388|5394|5392|5388|5387|3818
1680595800000|2023-04-04 08:10:00|5390|5389|5393|5392|5397|5395|5390|5389|1778
1680596100000|2023-04-04 08:15:00|5395|5393|5403|5401|5404|5401|5395|5393|1154
1680596400000|2023-04-04 08:20:00|5405|5403|5411|5409|5417|5414|5401|5400|3439
1680596700000|2023-04-04 08:25:00|5409|5410|5401|5399|5409|5410|5399|5397|2257
1680597000000|2023-04-04 08:30:00|5403|5400|5399|5397|5410|5408|5399|5396|1196
1680597300000|2023-04-04 08:35:00|5398|5396|5397|5395|5403|5401|5397|5395|2018
1680597600000|2023-04-04 08:40:00|5399|5396|5398|5396|5401|5398|5393|5391|11271
1680597900000|2023-04-04 08:45:00|5396|5394|5394|5392|5399|5397|5393|5391|2721
1680598200000|2023-04-04 08:50:00|5395|5393|5393|5391|5395|5393|5391|5389|2551
1680598500000|2023-04-04 08:55:00|5394|5392|5389|5388|5398|5396|5389|5388|2111
1680598800000|2023-04-04 09:00:00|5390|5389|5395|5392|5395|5393|5386|5385|3562
1680599100000|2023-04-04 09:05:00|5394|5390|5391|5388|5394|5390|5386|5385|4171
1680599400000|2023-04-04 09:10:00|5390|5390|5386|5384|5392|5390|5385|5384|2620
1680599700000|2023-04-04 09:15:00|5387|5385|5386|5384|5388|5386|5383|5381|4257
1680600000000|2023-04-04 09:20:00|5387|5385|5384|5382|5390|5388|5381|5380|4134
1680600300000|2023-04-04 09:25:00|5383|5381|5381|5379|5384|5382|5379|5377|2898
1680600600000|2023-04-04 09:30:00|5382|5380|5394|5392|5395|5393|5381|5380|3079
1680600900000|2023-04-04 09:35:00|5396|5394|5396|5394|5402|5399|5395|5394|2214
1680601200000|2023-04-04 09:40:00|5395|5395|5396|5394|5405|5403|5395|5394|5408
1680601500000|2023-04-04 09:45:00|5397|5395|5406|5403|5406|5403|5396|5394|3043
1680601800000|2023-04-04 09:50:00|5405|5404|5406|5404|5408|5406|5399|5398|6003
1680602100000|2023-04-04 09:55:00|5405|5402|5395|5393|5405|5402|5392|5391|5187
1680602400000|2023-04-04 10:00:00|5396|5394|5406|5404|5406|5404|5392|5390|3353
1680602700000|2023-04-04 10:05:00|5405|5403|5401|5400|5408|5406|5400|5398|2010
1680603000000|2023-04-04 10:10:00|5402|5399|5395|5393|5402|5399|5392|5390|2992
1680603300000|2023-04-04 10:15:00|5394|5391|5394|5392|5397|5396|5393|5391|2517
1680603600000|2023-04-04 10:20:00|5393|5390|5383|5380|5394|5390|5381|5379|2276
1680603900000|2023-04-04 10:25:00|5382|5381|5386|5384|5386|5384|5380|5379|1942
1680604200000|2023-04-04 10:30:00|5387|5383|5386|5383|5387|5385|5379|5377|1423
1680604500000|2023-04-04 10:35:00|5385|5384|5385|5382|5386|5384|5383|5381|1173
1680604800000|2023-04-04 10:40:00|5384|5381|5380|5379|5387|5385|5380|5379|1904
1680605100000|2023-04-04 10:45:00|5381|5377|5380|5379|5382|5380|5378|5376|1504
1680605400000|2023-04-04 10:50:00|5379|5378|5379|5377|5382|5380|5379|5377|1338
1680605700000|2023-04-04 10:55:00|5378|5376|5372|5370|5378|5377|5371|5370|2528
1680606000000|2023-04-04 11:00:00|5373|5371|5372|5371|5377|5375|5371|5369|2729
1680606300000|2023-04-04 11:05:00|5374|5370|5374|5373|5379|5378|5374|5370|1122
1680606600000|2023-04-04 11:10:00|5373|5371|5369|5368|5375|5373|5369|5368|3332
1680606900000|2023-04-04 11:15:00|5368|5366|5371|5370|5374|5372|5368|5366|965
1680607200000|2023-04-04 11:20:00|5372|5371|5366|5364|5379|5377|5356|5354|5124
1680607500000|2023-04-04 11:25:00|5365|5363|5356|5354|5368|5366|5355|5354|3039
1680607800000|2023-04-04 11:30:00|5358|5357|5373|5371|5374|5372|5356|5354|4367
1680608100000|2023-04-04 11:35:00|5375|5373|5377|5375|5378|5376|5372|5371|1557
1680608400000|2023-04-04 11:40:00|5376|5374|5376|5374|5377|5374|5371|5370|1268
1680608700000|2023-04-04 11:45:00|5375|5373|5373|5371|5377|5376|5372|5371|839
1680609000000|2023-04-04 11:50:00|5372|5369|5371|5369|5373|5371|5368|5367|2346
1680609300000|2023-04-04 11:55:00|5370|5370|5375|5373|5376|5374|5370|5370|459
1680609600000|2023-04-04 12:00:00|5374|5372|5369|5367|5376|5374|5367|5366|1703
1680609900000|2023-04-04 12:05:00|5368|5366|5370|5369|5371|5369|5367|5364|1731
1680610200000|2023-04-04 12:10:00|5369|5368|5370|5368|5371|5369|5366|5364|2398
1680610500000|2023-04-04 12:15:00|5369|5367|5366|5365|5369|5367|5363|5362|1339
1680610800000|2023-04-04 12:20:00|5367|5366|5373|5372|5376|5374|5365|5364|3215
1680611100000|2023-04-04 12:25:00|5374|5371|5379|5376|5382|5380|5372|5371|719
1680611400000|2023-04-04 12:30:00|5378|5375|5392|5390|5392|5390|5376|5375|114155
1680611700000|2023-04-04 12:35:00|5389|5387|5386|5384|5389|5387|5379|5377|4786
1680612000000|2023-04-04 12:40:00|5383|5381|5374|5372|5386|5385|5374|5372|3304
1680612300000|2023-04-04 12:45:00|5375|5374|5374|5372|5377|5376|5371|5369|2455
1680612600000|2023-04-04 12:50:00|5376|5374|5381|5379|5384|5383|5375|5373|2656
1680612900000|2023-04-04 12:55:00|5379|5380|5383|5381|5383|5381|5375|5373|1332
1680613200000|2023-04-04 13:00:00|5381|5379|5380|5379|5381|5379|5376|5374|1075
1680613500000|2023-04-04 13:05:00|5382|5380|5381|5379|5382|5381|5378|5376|1669
1680613800000|2023-04-04 13:10:00|5382|5380|5385|5384|5386|5385|5381|5380|3793
1680614100000|2023-04-04 13:15:00|5384|5383|5381|5379|5385|5384|5378|5376|2040
1680614400000|2023-04-04 13:20:00|5380|5378|5385|5383|5386|5384|5378|5376|1665
1680614700000|2023-04-04 13:25:00|5384|5381|5374|5372|5390|5388|5374|5372|3073
1680615000000|2023-04-04 13:30:00|5375|5373|5363|5361|5378|5376|5360|5357|7814
1680615300000|2023-04-04 13:35:00|5364|5362|5348|5347|5364|5362|5346|5344|7074
1680615600000|2023-04-04 13:40:00|5350|5348|5333|5332|5350|5348|5331|5329|8842
1680615900000|2023-04-04 13:45:00|5334|5330|5329|5327|5335|5331|5325|5324|5094
1680616200000|2023-04-04 13:50:00|5328|5328|5317|5315|5330|5328|5315|5314|7487
1680616500000|2023-04-04 13:55:00|5316|5313|5321|5318|5321|5320|5313|5311|6882
1680616800000|2023-04-04 14:00:00|5326|5324|5330|5328|5338|5336|5324|5322|20309
1680617100000|2023-04-04 14:05:00|5331|5329|5314|5313|5331|5329|5313|5312|11618
1680617400000|2023-04-04 14:10:00|5313|5312|5331|5330|5334|5333|5310|5308|10987
1680617700000|2023-04-04 14:15:00|5334|5333|5328|5327|5337|5335|5326|5325|6194
1680618000000|2023-04-04 14:20:00|5327|5325|5319|5318|5329|5326|5318|5316|3733
1680618300000|2023-04-04 14:25:00|5320|5319|5316|5315|5324|5322|5314|5312|7518
1680618600000|2023-04-04 14:30:00|5319|5317|5322|5321|5328|5327|5316|5315|4875
1680618900000|2023-04-04 14:35:00|5323|5320|5320|5318|5327|5325|5318|5316|3549
1680619200000|2023-04-04 14:40:00|5319|5319|5317|5315|5322|5319|5313|5312|2645
1680619500000|2023-04-04 14:45:00|5318|5316|5307|5306|5318|5316|5307|5306|5761
1680619800000|2023-04-04 14:50:00|5308|5307|5315|5313|5315|5314|5308|5306|6802
1680620100000|2023-04-04 14:55:00|5316|5314|5311|5310|5321|5319|5311|5310|6265
1680620400000|2023-04-04 15:00:00|5312|5311|5313|5312|5319|5317|5311|5310|5141
1680620700000|2023-04-04 15:05:00|5312|5311|5310|5308|5317|5316|5308|5307|6663
1680621000000|2023-04-04 15:10:00|5309|5309|5305|5304|5309|5309|5305|5303|4996
1680621300000|2023-04-04 15:15:00|5306|5303|5301|5299|5306|5303|5298|5296|4703
1680621600000|2023-04-04 15:20:00|5302|5300|5296|5294|5306|5305|5296|5294|7186
1680621900000|2023-04-04 15:25:00|5297|5295|5307|5305|5307|5305|5297|5295|5636
1680678000000|2023-04-05 07:00:00|5330|5318|5347|5343|5354|5350|5329|5318|3692
1680678300000|2023-04-05 07:05:00|5346|5342|5323|5319|5346|5342|5320|5316|4037
1680678600000|2023-04-05 07:10:00|5321|5318|5323|5319|5328|5326|5309|5307|4704
1680678900000|2023-04-05 07:15:00|5322|5321|5324|5320|5329|5326|5321|5318|1462
1680679200000|2023-04-05 07:20:00|5323|5319|5308|5305|5323|5320|5307|5305|2348
1680679500000|2023-04-05 07:25:00|5307|5306|5297|5295|5307|5306|5290|5288|2644
1680679800000|2023-04-05 07:30:00|5294|5292|5304|5301|5304|5302|5281|5278|8192
1680680100000|2023-04-05 07:35:00|5303|5302|5282|5279|5303|5302|5280|5278|2585
1680680400000|2023-04-05 07:40:00|5280|5278|5265|5263|5285|5282|5265|5263|3628
1680680700000|2023-04-05 07:45:00|5264|5262|5270|5268|5272|5269|5256|5254|2680
1680681000000|2023-04-05 07:50:00|5271|5267|5275|5273|5275|5273|5264|5261|4099
1680681300000|2023-04-05 07:55:00|5277|5274|5283|5280|5285|5282|5275|5273|2196
1680681600000|2023-04-05 08:00:00|5285|5282|5281|5278|5285|5284|5273|5271|2967
1680681900000|2023-04-05 08:05:00|5282|5279|5288|5285|5297|5295|5281|5279|2326
1680682200000|2023-04-05 08:10:00|5290|5286|5287|5285|5295|5293|5285|5283|4050
1680682500000|2023-04-05 08:15:00|5288|5283|5281|5279|5291|5289|5275|5273|2829
1680682800000|2023-04-05 08:20:00|5280|5277|5278|5277|5282|5281|5275|5273|4222
1680683100000|2023-04-05 08:25:00|5277|5275|5288|5287|5290|5288|5276|5275|3628
1680683400000|2023-04-05 08:30:00|5289|5288|5287|5285|5295|5294|5287|5285|4974
1680683700000|2023-04-05 08:35:00|5288|5282|5290|5288|5291|5288|5282|5280|4937
1680684000000|2023-04-05 08:40:00|5288|5285|5287|5286|5300|5298|5287|5284|8717
1680684300000|2023-04-05 08:45:00|5286|5285|5289|5288|5293|5290|5284|5281|3928
1680684600000|2023-04-05 08:50:00|5288|5286|5295|5293|5297|5295|5287|5286|3953
1680684900000|2023-04-05 08:55:00|5297|5294|5296|5294|5303|5301|5296|5294|2723
1680685200000|2023-04-05 09:00:00|5298|5295|5292|5290|5298|5295|5288|5286|2445
1680685500000|2023-04-05 09:05:00|5291|5289|5293|5291|5297|5295|5291|5289|2234
1680685800000|2023-04-05 09:10:00|5294|5292|5295|5293|5296|5294|5291|5290|1817
1680686100000|2023-04-05 09:15:00|5294|5291|5290|5288|5295|5293|5289|5287|2382
1680686400000|2023-04-05 09:20:00|5291|5289|5285|5282|5291|5290|5285|5282|1955
1680686700000|2023-04-05 09:25:00|5284|5283|5285|5282|5286|5284|5282|5280|931
1680687000000|2023-04-05 09:30:00|5284|5280|5281|5280|5284|5281|5275|5273|1488
1680687300000|2023-04-05 09:35:00|5280|5278|5280|5278|5284|5282|5280|5277|1664
1680687600000|2023-04-05 09:40:00|5279|5277|5279|5276|5286|5283|5275|5273|2320
1680687900000|2023-04-05 09:45:00|5278|5275|5286|5285|5289|5287|5275|5273|1731
1680688200000|2023-04-05 09:50:00|5287|5286|5284|5282|5290|5288|5282|5280|1156
1680688500000|2023-04-05 09:55:00|5283|5281|5272|5269|5284|5282|5269|5267|4146
1680688800000|2023-04-05 10:00:00|5270|5268|5268|5266|5272|5270|5267|5265|1410
1680689100000|2023-04-05 10:05:00|5270|5265|5271|5269|5272|5271|5268|5265|2249
1680689400000|2023-04-05 10:10:00|5272|5270|5267|5265|5273|5271|5263|5262|2960
1680689700000|2023-04-05 10:15:00|5266|5264|5272|5270|5275|5273|5266|5264|3814
1680690000000|2023-04-05 10:20:00|5271|5269|5264|5262|5271|5271|5264|5262|5655
1680690300000|2023-04-05 10:25:00|5262|5261|5260|5258|5264|5262|5255|5253|4423
1680690600000|2023-04-05 10:30:00|5261|5259|5258|5256|5262|5259|5257|5255|2363
1680690900000|2023-04-05 10:35:00|5257|5255|5261|5259|5262|5260|5255|5254|2881
1680691200000|2023-04-05 10:40:00|5262|5260|5261|5259|5265|5263|5259|5258|3461
1680691500000|2023-04-05 10:45:00|5262|5260|5259|5258|5264|5262|5259|5258|1674
1680691800000|2023-04-05 10:50:00|5258|5257|5253|5251|5262|5260|5252|5251|2031
1680692100000|2023-04-05 10:55:00|5255|5252|5263|5262|5264|5262|5254|5252|2563
1680692400000|2023-04-05 11:00:00|5264|5261|5260|5258|5267|5265|5259|5256|7601
1680692700000|2023-04-05 11:05:00|5262|5260|5260|5258|5262|5260|5257|5255|2551
1680693000000|2023-04-05 11:10:00|5262|5260|5260|5258|5263|5261|5259|5257|1727
1680693300000|2023-04-05 11:15:00|5261|5257|5262|5261|5262|5261|5257|5255|2972
1680693600000|2023-04-05 11:20:00|5264|5262|5274|5273|5275|5273|5264|5262|3189
1680693900000|2023-04-05 11:25:00|5273|5271|5272|5271|5273|5271|5269|5267|2058
1680694200000|2023-04-05 11:30:00|5274|5272|5280|5278|5280|5278|5272|5271|1621
1680694500000|2023-04-05 11:35:00|5279|5276|5269|5267|5279|5277|5267|5266|4221
1680694800000|2023-04-05 11:40:00|5270|5268|5265|5263|5271|5269|5261|5260|1489
1680695100000|2023-04-05 11:45:00|5264|5264|5265|5264|5266|5264|5258|5256|7458
1680695400000|2023-04-05 11:50:00|5264|5263|5273|5272|5277|5275|5264|5263|6412
1680695700000|2023-04-05 11:55:00|5272|5270|5269|5267|5274|5272|5268|5266|2436
1680696000000|2023-04-05 12:00:00|5270|5268|5275|5274|5276|5275|5270|5268|1575
1680696300000|2023-04-05 12:05:00|5276|5273|5267|5265|5276|5275|5266|5265|2351
1680696600000|2023-04-05 12:10:00|5268|5266|5259|5257|5269|5268|5259|5257|4166
1680696900000|2023-04-05 12:15:00|5260|5256|5256|5253|5267|5262|5247|5245|7020
1680697200000|2023-04-05 12:20:00|5255|5252|5257|5255|5260|5258|5250|5248|5673
1680697500000|2023-04-05 12:25:00|5255|5254|5259|5256|5260|5258|5255|5253|3523
1680697800000|2023-04-05 12:30:00|5260|5257|5255|5253|5263|5261|5251|5249|4057
1680698100000|2023-04-05 12:35:00|5254|5254|5255|5253|5261|5258|5250|5247|4387
1680698400000|2023-04-05 12:40:00|5256|5254|5271|5269|5271|5269|5253|5251|6371
1680698700000|2023-04-05 12:45:00|5273|5270|5285|5283|5286|5285|5273|5270|3432
1680699000000|2023-04-05 12:50:00|5284|5281|5279|5277|5284|5281|5276|5273|1779
1680699300000|2023-04-05 12:55:00|5278|5278|5279|5278|5281|5279|5277|5276|1278
1680699600000|2023-04-05 13:00:00|5278|5277|5280|5279|5283|5282|5275|5273|2405
1680699900000|2023-04-05 13:05:00|5281|5278|5277|5275|5285|5283|5277|5275|1591
1680700200000|2023-04-05 13:10:00|5276|5276|5281|5280|5283|5281|5274|5273|2865
1680700500000|2023-04-05 13:15:00|5283|5281|5290|5289|5290|5289|5282|5280|2540
1680700800000|2023-04-05 13:20:00|5289|5288|5287|5285|5291|5290|5286|5284|7575
1680701100000|2023-04-05 13:25:00|5286|5284|5286|5284|5286|5284|5280|5279|5428
1680701400000|2023-04-05 13:30:00|5285|5283|5295|5292|5295|5292|5276|5275|12359
1680701700000|2023-04-05 13:35:00|5294|5293|5300|5299|5312|5310|5294|5292|7755
1680702000000|2023-04-05 13:40:00|5301|5300|5299|5296|5309|5307|5296|5295|7934
1680702300000|2023-04-05 13:45:00|5298|5297|5312|5309|5312|5309|5295|5292|3385
1680702600000|2023-04-05 13:50:00|5311|5307|5315|5313|5318|5315|5308|5306|6225
1680702900000|2023-04-05 13:55:00|5313|5312|5314|5311|5315|5313|5304|5302|4464
1680703200000|2023-04-05 14:00:00|5315|5314|5308|5306|5328|5324|5306|5305|14882
1680703500000|2023-04-05 14:05:00|5309|5307|5297|5296|5312|5310|5292|5290|89862
1680703800000|2023-04-05 14:10:00|5296|5295|5296|5295|5297|5296|5286|5284|13133
1680704100000|2023-04-05 14:15:00|5295|5294|5298|5296|5300|5298|5292|5290|4964
1680704400000|2023-04-05 14:20:00|5299|5297|5302|5300|5303|5301|5294|5292|1976
1680704700000|2023-04-05 14:25:00|5300|5301|5290|5289|5302|5301|5289|5287|3281
1680705000000|2023-04-05 14:30:00|5289|5288|5292|5291|5299|5297|5288|5286|5190
1680705300000|2023-04-05 14:35:00|5291|5290|5296|5294|5300|5298|5291|5290|5616
1680705600000|2023-04-05 14:40:00|5297|5295|5286|5285|5297|5296|5286|5284|33798
1680705900000|2023-04-05 14:45:00|5285|5283|5281|5279|5288|5286|5280|5278|4928
1680706200000|2023-04-05 14:50:00|5282|5280|5287|5286|5288|5286|5280|5278|3729
1680706500000|2023-04-05 14:55:00|5288|5287|5283|5281|5289|5287|5281|5279|4790
1680706800000|2023-04-05 15:00:00|5282|5280|5285|5283|5285|5284|5279|5277|13497
1680707100000|2023-04-05 15:05:00|5284|5282|5281|5279|5286|5284|5280|5279|4244
1680707400000|2023-04-05 15:10:00|5282|5280|5282|5280|5284|5282|5276|5275|3033
1680707700000|2023-04-05 15:15:00|5280|5279|5285|5283|5286|5284|5280|5279|4326
1680708000000|2023-04-05 15:20:00|5284|5282|5276|5275|5284|5283|5276|5275|8123
1680708300000|2023-04-05 15:25:00|5275|5274|5275|5274|5277|5276|5273|5272|8902
1680764400000|2023-04-06 07:00:00|5330|5328|5344|5340|5350|5345|5322|5318|9319
1680764700000|2023-04-06 07:05:00|5346|5342|5355|5350|5357|5354|5344|5341|4850
1680765000000|2023-04-06 07:10:00|5354|5351|5353|5351|5363|5361|5343|5341|5892
1680765300000|2023-04-06 07:15:00|5354|5352|5352|5350|5354|5352|5342|5340|9896
1680765600000|2023-04-06 07:20:00|5353|5349|5360|5358|5362|5360|5350|5347|5252
1680765900000|2023-04-06 07:25:00|5361|5359|5368|5367|5369|5367|5358|5356|3546
1680766200000|2023-04-06 07:30:00|5370|5368|5361|5358|5373|5371|5357|5354|3830
1680766500000|2023-04-06 07:35:00|5360|5357|5365|5362|5368|5367|5360|5357|2861
1680766800000|2023-04-06 07:40:00|5366|5364|5371|5369|5378|5375|5366|5364|2355
1680767100000|2023-04-06 07:45:00|5373|5370|5366|5364|5376|5375|5366|5364|2277
1680767400000|2023-04-06 07:50:00|5367|5366|5362|5359|5368|5366|5361|5359|2732
1680767700000|2023-04-06 07:55:00|5361|5360|5362|5359|5372|5371|5360|5357|3116
1680768000000|2023-04-06 08:00:00|5363|5360|5363|5361|5365|5362|5357|5354|1567
1680768300000|2023-04-06 08:05:00|5362|5360|5356|5354|5364|5362|5356|5354|3517
1680768600000|2023-04-06 08:10:00|5355|5353|5354|5352|5357|5355|5350|5348|1301
1680768900000|2023-04-06 08:15:00|5355|5353|5357|5355|5357|5355|5349|5347|2429
1680769200000|2023-04-06 08:20:00|5356|5356|5344|5342|5359|5357|5342|5340|2385
1680769500000|2023-04-06 08:25:00|5346|5344|5344|5342|5348|5346|5343|5342|2874
1680769800000|2023-04-06 08:30:00|5345|5343|5345|5343|5351|5349|5343|5342|2584
1680770100000|2023-04-06 08:35:00|5344|5342|5345|5344|5345|5344|5339|5338|3256
1680770400000|2023-04-06 08:40:00|5346|5343|5345|5344|5346|5344|5340|5339|2095
1680770700000|2023-04-06 08:45:00|5344|5342|5338|5337|5345|5343|5335|5333|1945
1680771000000|2023-04-06 08:50:00|5339|5335|5337|5335|5340|5339|5334|5333|2554
1680771300000|2023-04-06 08:55:00|5336|5334|5334|5332|5338|5336|5333|5331|1931
1680771600000|2023-04-06 09:00:00|5333|5331|5339|5337|5339|5337|5332|5330|1310
1680771900000|2023-04-06 09:05:00|5338|5336|5332|5330|5338|5336|5331|5329|2375
1680772200000|2023-04-06 09:10:00|5331|5329|5336|5335|5339|5337|5331|5329|1252
1680772500000|2023-04-06 09:15:00|5337|5336|5331|5330|5337|5336|5329|5328|2403
1680772800000|2023-04-06 09:20:00|5332|5328|5335|5333|5338|5335|5330|5328|1145
1680773100000|2023-04-06 09:25:00|5336|5334|5342|5340|5343|5340|5336|5334|1117
1680773400000|2023-04-06 09:30:00|5341|5339|5340|5339|5343|5340|5339|5338|1744
1680773700000|2023-04-06 09:35:00|5341|5340|5350|5349|5352|5350|5341|5339|2792
1680774000000|2023-04-06 09:40:00|5348|5346|5351|5349|5352|5350|5348|5346|924
1680774300000|2023-04-06 09:45:00|5350|5348|5346|5344|5351|5349|5346|5344|1108
1680774600000|2023-04-06 09:50:00|5347|5345|5352|5350|5357|5356|5347|5345|1861
1680774900000|2023-04-06 09:55:00|5351|5349|5351|5349|5354|5351|5348|5346|1966
1680775200000|2023-04-06 10:00:00|5352|5350|5347|5345|5352|5350|5341|5339|2236
1680775500000|2023-04-06 10:05:00|5346|5344|5353|5351|5353|5351|5346|5344|4023
1680775800000|2023-04-06 10:10:00|5355|5353|5355|5353|5356|5354|5354|5351|1800
1680776100000|2023-04-06 10:15:00|5356|5351|5350|5348|5356|5352|5349|5347|1218
1680776400000|2023-04-06 10:20:00|5351|5349|5348|5346|5351|5350|5348|5346|1965
1680776700000|2023-04-06 10:25:00|5349|5348|5355|5353|5357|5355|5348|5347|3889
1680777000000|2023-04-06 10:30:00|5354|5352|5358|5356|5358|5357|5354|5352|2015
1680777300000|2023-04-06 10:35:00|5356|5354|5355|5353|5357|5355|5353|5351|809
1680777600000|2023-04-06 10:40:00|5354|5352|5359|5357|5359|5358|5354|5352|1693
1680777900000|2023-04-06 10:45:00|5358|5356|5358|5356|5360|5357|5356|5354|1997
1680778200000|2023-04-06 10:50:00|5359|5357|5363|5361|5366|5364|5359|5357|831
1680778500000|2023-04-06 10:55:00|5364|5360|5364|5362|5364|5362|5359|5356|1657
1680778800000|2023-04-06 11:00:00|5362|5360|5358|5356|5363|5362|5357|5355|2196
1680779100000|2023-04-06 11:05:00|5359|5355|5351|5349|5359|5355|5351|5349|1260
1680779400000|2023-04-06 11:10:00|5352|5350|5350|5349|5353|5351|5347|5346|1145
1680779700000|2023-04-06 11:15:00|5351|5348|5347|5346|5351|5348|5345|5343|842
1680780000000|2023-04-06 11:20:00|5346|5345|5346|5344|5347|5345|5341|5339|1675
1680780300000|2023-04-06 11:25:00|5345|5345|5345|5343|5347|5345|5338|5336|2883
1680780600000|2023-04-06 11:30:00|5344|5342|5335|5334|5347|5345|5335|5333|1676
1680780900000|2023-04-06 11:35:00|5334|5332|5334|5332|5337|5335|5333|5332|2964
1680781200000|2023-04-06 11:40:00|5335|5333|5332|5330|5335|5333|5329|5328|1074
1680781500000|2023-04-06 11:45:00|5334|5332|5336|5334|5340|5338|5333|5331|1164
1680781800000|2023-04-06 11:50:00|5337|5335|5334|5332|5338|5336|5334|5332|1539
1680782100000|2023-04-06 11:55:00|5333|5333|5329|5328|5336|5334|5329|5328|1765
1680782400000|2023-04-06 12:00:00|5331|5329|5326|5324|5331|5330|5324|5323|2749
1680782700000|2023-04-06 12:05:00|5327|5325|5318|5316|5328|5327|5317|5315|1761
1680783000000|2023-04-06 12:10:00|5317|5315|5314|5312|5317|5315|5313|5312|1253
1680783300000|2023-04-06 12:15:00|5313|5311|5310|5308|5314|5311|5307|5305|1215
1680783600000|2023-04-06 12:20:00|5309|5307|5313|5311|5315|5314|5307|5306|1189
1680783900000|2023-04-06 12:25:00|5312|5312|5312|5309|5314|5312|5310|5308|1208
1680784200000|2023-04-06 12:30:00|5313|5310|5314|5312|5319|5316|5308|5306|2581
1680784500000|2023-04-06 12:35:00|5313|5311|5323|5321|5324|5321|5310|5308|3191
1680784800000|2023-04-06 12:40:00|5322|5322|5324|5322|5326|5324|5322|5320|15887
1680785100000|2023-04-06 12:45:00|5322|5321|5340|5339|5341|5339|5322|5319|4897
1680785400000|2023-04-06 12:50:00|5339|5338|5340|5338|5341|5339|5337|5335|2368
1680785700000|2023-04-06 12:55:00|5341|5339|5341|5339|5341|5339|5335|5332|1989
1680786000000|2023-04-06 13:00:00|5344|5340|5339|5336|5350|5348|5339|5336|4224
1680786300000|2023-04-06 13:05:00|5340|5337|5341|5339|5345|5344|5339|5337|1727
1680786600000|2023-04-06 13:10:00|5339|5337|5336|5334|5342|5340|5334|5332|2196
1680786900000|2023-04-06 13:15:00|5335|5335|5336|5334|5339|5337|5335|5333|3139
1680787200000|2023-04-06 13:20:00|5335|5333|5332|5331|5341|5340|5332|5331|3236
1680787500000|2023-04-06 13:25:00|5333|5330|5335|5333|5336|5335|5331|5329|2234
1680787800000|2023-04-06 13:30:00|5337|5334|5322|5320|5337|5334|5320|5318|4220
1680788100000|2023-04-06 13:35:00|5324|5322|5303|5301|5325|5323|5303|5301|7453
1680788400000|2023-04-06 13:40:00|5304|5303|5297|5295|5308|5306|5288|5285|6815
1680788700000|2023-04-06 13:45:00|5296|5294|5295|5293|5298|5296|5289|5287|8052
1680789000000|2023-04-06 13:50:00|5296|5294|5286|5284|5301|5299|5285|5283|2167
1680789300000|2023-04-06 13:55:00|5285|5283|5293|5291|5293|5291|5285|5283|5391
1680789600000|2023-04-06 14:00:00|5294|5293|5295|5294|5299|5298|5292|5291|4954
1680789900000|2023-04-06 14:05:00|5297|5295|5298|5296|5300|5298|5296|5294|9146
1680790200000|2023-04-06 14:10:00|5299|5297|5306|5304|5309|5307|5298|5296|3364
1680790500000|2023-04-06 14:15:00|5305|5305|5301|5299|5310|5308|5300|5299|4356
1680790800000|2023-04-06 14:20:00|5299|5297|5299|5297|5300|5298|5296|5294|2777
1680791100000|2023-04-06 14:25:00|5300|5298|5311|5310|5311|5310|5300|5297|2286
1680791400000|2023-04-06 14:30:00|5310|5309|5314|5312|5315|5313|5308|5307|1201466
1680791700000|2023-04-06 14:35:00|5313|5311|5302|5301|5313|5312|5302|5300|3725
1680792000000|2023-04-06 14:40:00|5303|5302|5303|5301|5304|5302|5297|5295|4678
1680792300000|2023-04-06 14:45:00|5302|5300|5312|5310|5313|5312|5302|5300|2581
1680792600000|2023-04-06 14:50:00|5313|5311|5313|5311|5317|5315|5311|5309|2284
1680792900000|2023-04-06 14:55:00|5312|5310|5313|5311|5314|5312|5308|5305|1646
1680793200000|2023-04-06 15:00:00|5314|5312|5318|5316|5320|5318|5312|5311|4780
1680793500000|2023-04-06 15:05:00|5317|5315|5314|5312|5318|5317|5313|5311|3773
1680793800000|2023-04-06 15:10:00|5313|5311|5308|5307|5314|5312|5308|5307|5032
1680794100000|2023-04-06 15:15:00|5309|5308|5303|5301|5310|5309|5301|5300|2103
1680794400000|2023-04-06 15:20:00|5301|5302|5302|5300|5303|5302|5298|5297|4373
1680794700000|2023-04-06 15:25:00|5301|5301|5304|5302|5304|5303|5300|5299|3897
1681196400000|2023-04-11 07:00:00|5469|5450|5441|5437|5489|5471|5441|5436|56248
1681196700000|2023-04-11 07:05:00|5440|5436|5460|5457|5461|5457|5429|5424|14232
1681197000000|2023-04-11 07:10:00|5462|5458|5438|5434|5468|5465|5438|5434|8297
1681197300000|2023-04-11 07:15:00|5440|5437|5427|5425|5449|5447|5427|5423|7000
1681197600000|2023-04-11 07:20:00|5425|5422|5422|5419|5431|5428|5417|5414|8581
1681197900000|2023-04-11 07:25:00|5423|5420|5419|5417|5428|5426|5417|5415|2346
1681198200000|2023-04-11 07:30:00|5418|5416|5413|5411|5425|5424|5407|5405|4309
1681198500000|2023-04-11 07:35:00|5410|5410|5407|5405|5416|5414|5406|5403|2466
1681198800000|2023-04-11 07:40:00|5410|5407|5410|5407|5414|5412|5405|5402|1957
1681199100000|2023-04-11 07:45:00|5411|5409|5425|5423|5425|5423|5410|5407|1803
1681199400000|2023-04-11 07:50:00|5426|5424|5425|5423|5431|5429|5423|5421|2640
1681199700000|2023-04-11 07:55:00|5426|5424|5428|5426|5432|5430|5425|5423|1391
1681200000000|2023-04-11 08:00:00|5427|5425|5434|5431|5440|5438|5427|5424|3196
1681200300000|2023-04-11 08:05:00|5435|5432|5430|5428|5437|5435|5429|5427|4007
1681200600000|2023-04-11 08:10:00|5433|5431|5431|5428|5435|5432|5429|5427|1749
1681200900000|2023-04-11 08:15:00|5430|5429|5441|5438|5441|5440|5430|5428|6507
1681201200000|2023-04-11 08:20:00|5442|5439|5441|5439|5442|5441|5438|5437|1883
1681201500000|2023-04-11 08:25:00|5442|5441|5442|5440|5446|5445|5440|5437|3440
1681201800000|2023-04-11 08:30:00|5444|5442|5458|5457|5463|5462|5444|5442|7559
1681202100000|2023-04-11 08:35:00|5459|5458|5468|5467|5469|5468|5449|5448|4600
1681202400000|2023-04-11 08:40:00|5469|5468|5480|5479|5481|5480|5469|5468|3372
1681202700000|2023-04-11 08:45:00|5481|5480|5491|5488|5493|5492|5480|5478|6594
1681203000000|2023-04-11 08:50:00|5492|5489|5489|5488|5494|5492|5484|5483|4439
1681203300000|2023-04-11 08:55:00|5486|5485|5484|5483|5492|5490|5484|5482|2387
1681203600000|2023-04-11 09:00:00|5483|5481|5485|5483|5486|5483|5478|5475|2055
1681203900000|2023-04-11 09:05:00|5484|5482|5473|5471|5485|5483|5472|5470|151526
1681204200000|2023-04-11 09:10:00|5474|5472|5474|5472|5477|5475|5469|5467|3903
1681204500000|2023-04-11 09:15:00|5475|5473|5476|5474|5476|5474|5468|5466|150956
1681204800000|2023-04-11 09:20:00|5475|5472|5476|5474|5481|5479|5473|5471|2805
1681205100000|2023-04-11 09:25:00|5475|5472|5470|5468|5477|5475|5469|5467|2369
1681205400000|2023-04-11 09:30:00|5468|5466|5469|5467|5470|5469|5466|5464|1782
1681205700000|2023-04-11 09:35:00|5468|5468|5468|5466|5472|5470|5464|5462|3542
1681206000000|2023-04-11 09:40:00|5467|5467|5466|5464|5469|5467|5464|5462|4618
1681206300000|2023-04-11 09:45:00|5467|5465|5453|5451|5467|5465|5451|5449|2292
1681206600000|2023-04-11 09:50:00|5452|5450|5453|5451|5459|5456|5451|5449|3119
1681206900000|2023-04-11 09:55:00|5452|5450|5456|5454|5458|5456|5448|5447|20964
1681207200000|2023-04-11 10:00:00|5457|5455|5447|5445|5457|5455|5446|5444|2630
1681207500000|2023-04-11 10:05:00|5448|5446|5451|5448|5454|5451|5448|5446|1577
1681207800000|2023-04-11 10:10:00|5450|5449|5456|5454|5456|5454|5450|5447|3435
1681208100000|2023-04-11 10:15:00|5455|5455|5462|5461|5462|5461|5454|5452|3035
1681208400000|2023-04-11 10:20:00|5461|5460|5464|5462|5464|5463|5460|5458|3255
1681208700000|2023-04-11 10:25:00|5465|5463|5470|5467|5474|5472|5465|5462|4516
1681209000000|2023-04-11 10:30:00|5469|5468|5477|5475|5477|5476|5468|5467|1716
1681209300000|2023-04-11 10:35:00|5475|5473|5476|5475|5479|5477|5471|5469|2881
1681209600000|2023-04-11 10:40:00|5475|5473|5474|5473|5477|5475|5474|5473|825
1681209900000|2023-04-11 10:45:00|5473|5472|5473|5471|5474|5473|5470|5468|2412
1681210200000|2023-04-11 10:50:00|5474|5472|5467|5466|5477|5475|5465|5463|1434
1681210500000|2023-04-11 10:55:00|5469|5467|5471|5469|5473|5471|5469|5467|2011
1681210800000|2023-04-11 11:00:00|5470|5470|5467|5466|5470|5470|5467|5465|1670
1681211100000|2023-04-11 11:05:00|5468|5467|5463|5461|5469|5467|5461|5460|2080
1681211400000|2023-04-11 11:10:00|5462|5462|5464|5462|5471|5469|5462|5462|2715
1681211700000|2023-04-11 11:15:00|5465|5463|5471|5470|5475|5473|5465|5463|2979
1681212000000|2023-04-11 11:20:00|5472|5471|5470|5468|5474|5473|5469|5468|2532
1681212300000|2023-04-11 11:25:00|5469|5466|5460|5459|5469|5467|5459|5458|3931
1681212600000|2023-04-11 11:30:00|5461|5460|5457|5456|5463|5462|5455|5454|1452
1681212900000|2023-04-11 11:35:00|5458|5457|5458|5457|5460|5458|5455|5454|2927
1681213200000|2023-04-11 11:40:00|5457|5455|5459|5457|5459|5457|5454|5452|1676
1681213500000|2023-04-11 11:45:00|5458|5458|5458|5456|5461|5459|5456|5455|1997
1681213800000|2023-04-11 11:50:00|5457|5457|5462|5459|5463|5462|5457|5456|1405
1681214100000|2023-04-11 11:55:00|5461|5460|5461|5459|5467|5466|5459|5458|4398
1681214400000|2023-04-11 12:00:00|5460|5458|5467|5464|5467|5465|5460|5458|2309
1681214700000|2023-04-11 12:05:00|5466|5463|5461|5458|5466|5463|5449|5447|1146
1681215000000|2023-04-11 12:10:00|5460|5459|5454|5452|5462|5460|5454|5451|1544
1681215300000|2023-04-11 12:15:00|5455|5455|5470|5467|5470|5468|5454|5455|2758
1681215600000|2023-04-11 12:20:00|5471|5468|5474|5472|5475|5473|5469|5466|1426
1681215900000|2023-04-11 12:25:00|5475|5473|5471|5469|5476|5475|5469|5467|1845
1681216200000|2023-04-11 12:30:00|5472|5470|5481|5480|5481|5480|5471|5469|1965
1681216500000|2023-04-11 12:35:00|5483|5481|5475|5473|5483|5481|5475|5473|1528
1681216800000|2023-04-11 12:40:00|5473|5471|5474|5472|5477|5475|5472|5471|2023
1681217100000|2023-04-11 12:45:00|5475|5473|5467|5466|5480|5478|5467|5466|1601
1681217400000|2023-04-11 12:50:00|5468|5467|5476|5474|5476|5474|5467|5466|2075
1681217700000|2023-04-11 12:55:00|5475|5476|5485|5483|5486|5484|5475|5475|2626
1681218000000|2023-04-11 13:00:00|5486|5484|5497|5495|5497|5495|5486|5484|3493
1681218300000|2023-04-11 13:05:00|5498|5496|5497|5495|5500|5498|5496|5495|3303
1681218600000|2023-04-11 13:10:00|5498|5496|5497|5496|5498|5496|5493|5491|2651
1681218900000|2023-04-11 13:15:00|5496|5494|5495|5492|5500|5499|5493|5491|3653
1681219200000|2023-04-11 13:20:00|5494|5493|5494|5492|5495|5494|5490|5489|2600
1681219500000|2023-04-11 13:25:00|5493|5493|5501|5499|5501|5499|5490|5488|5301
1681219800000|2023-04-11 13:30:00|5500|5496|5512|5510|5516|5514|5498|5496|13400
1681220100000|2023-04-11 13:35:00|5513|5508|5505|5504|5514|5513|5496|5494|4095
1681220400000|2023-04-11 13:40:00|5507|5505|5514|5513|5516|5514|5501|5499|6063
1681220700000|2023-04-11 13:45:00|5515|5514|5524|5522|5526|5524|5515|5514|4322
1681221000000|2023-04-11 13:50:00|5525|5521|5522|5520|5525|5523|5519|5517|4163
1681221300000|2023-04-11 13:55:00|5523|5521|5515|5513|5526|5525|5512|5510|5116
1681221600000|2023-04-11 14:00:00|5516|5515|5527|5526|5530|5528|5516|5514|10694
1681221900000|2023-04-11 14:05:00|5528|5527|5530|5528|5534|5533|5526|5524|6526
1681222200000|2023-04-11 14:10:00|5531|5529|5539|5538|5542|5540|5527|5525|8604
1681222500000|2023-04-11 14:15:00|5540|5537|5538|5536|5547|5545|5533|5531|5329
1681222800000|2023-04-11 14:20:00|5539|5537|5548|5546|5548|5547|5539|5537|6166
1681223100000|2023-04-11 14:25:00|5549|5547|5554|5552|5556|5554|5549|5547|6009
1681223400000|2023-04-11 14:30:00|5553|5551|5551|5550|5554|5552|5548|5547|10165
1681223700000|2023-04-11 14:35:00|5548|5546|5549|5547|5554|5552|5547|5546|5944
1681224000000|2023-04-11 14:40:00|5548|5546|5552|5551|5555|5553|5546|5545|4909
1681224300000|2023-04-11 14:45:00|5550|5550|5554|5553|5554|5553|5544|5542|6344
1681224600000|2023-04-11 14:50:00|5553|5551|5557|5556|5558|5556|5551|5549|357102
1681224900000|2023-04-11 14:55:00|5558|5557|5554|5553|5563|5562|5551|5549|4887
1681225200000|2023-04-11 15:00:00|5555|5554|5562|5561|5563|5562|5555|5554|7709
1681225500000|2023-04-11 15:05:00|5561|5560|5561|5560|5564|5563|5558|5556|6115
1681225800000|2023-04-11 15:10:00|5560|5557|5566|5564|5566|5564|5560|5557|1810
1681226100000|2023-04-11 15:15:00|5564|5562|5571|5569|5571|5569|5563|5561|2861
1681226400000|2023-04-11 15:20:00|5570|5568|5572|5570|5572|5570|5569|5566|1444
1681226700000|2023-04-11 15:25:00|5571|5569|5567|5565|5573|5570|5567|5564|2941
1681282800000|2023-04-12 07:00:00|5540|5518|5543|5540|5543|5541|5518|5511|10549
1681283100000|2023-04-12 07:05:00|5544|5539|5532|5529|5545|5541|5529|5527|3640
1681283400000|2023-04-12 07:10:00|5533|5530|5521|5518|5539|5536|5520|5518|4639
1681283700000|2023-04-12 07:15:00|5524|5519|5524|5523|5530|5528|5522|5519|5567
1681284000000|2023-04-12 07:20:00|5525|5524|5523|5521|5525|5524|5514|5512|3076
1681284300000|2023-04-12 07:25:00|5524|5522|5525|5523|5528|5526|5518|5515|2143
1681284600000|2023-04-12 07:30:00|5524|5522|5524|5522|5526|5524|5521|5519|4222
1681284900000|2023-04-12 07:35:00|5525|5523|5521|5519|5525|5524|5517|5514|2328
1681285200000|2023-04-12 07:40:00|5523|5521|5530|5527|5531|5529|5521|5519|2236
1681285500000|2023-04-12 07:45:00|5529|5528|5546|5543|5546|5544|5529|5527|3119
1681285800000|2023-04-12 07:50:00|5542|5540|5546|5544|5550|5548|5542|5540|2217
1681286100000|2023-04-12 07:55:00|5545|5543|5545|5543|5546|5544|5542|5539|1777
1681286400000|2023-04-12 08:00:00|5544|5542|5547|5545|5547|5545|5540|5537|2415
1681286700000|2023-04-12 08:05:00|5548|5546|5555|5553|5555|5554|5543|5541|2074
1681287000000|2023-04-12 08:10:00|5554|5554|5563|5561|5563|5562|5554|5551|2253
1681287300000|2023-04-12 08:15:00|5564|5562|5559|5557|5564|5562|5555|5553|3585
1681287600000|2023-04-12 08:20:00|5558|5558|5544|5542|5558|5558|5542|5539|2725
1681287900000|2023-04-12 08:25:00|5543|5541|5542|5540|5547|5545|5542|5539|2336
1681288200000|2023-04-12 08:30:00|5540|5538|5540|5537|5544|5541|5536|5533|2064
1681288500000|2023-04-12 08:35:00|5539|5538|5549|5547|5550|5548|5538|5536|998
1681288800000|2023-04-12 08:40:00|5548|5544|5549|5547|5549|5548|5545|5543|1028
1681289100000|2023-04-12 08:45:00|5548|5546|5548|5547|5549|5547|5546|5544|1660
1681289400000|2023-04-12 08:50:00|5549|5548|5554|5553|5555|5553|5549|5547|984
1681289700000|2023-04-12 08:55:00|5553|5552|5550|5548|5556|5555|5548|5546|1890
1681290000000|2023-04-12 09:00:00|5549|5547|5552|5550|5555|5553|5548|5547|2379
1681290300000|2023-04-12 09:05:00|5551|5549|5556|5554|5557|5555|5550|5549|2414
1681290600000|2023-04-12 09:10:00|5557|5555|5554|5552|5557|5555|5552|5550|1887
1681290900000|2023-04-12 09:15:00|5553|5553|5550|5549|5554|5553|5550|5549|1811
1681291200000|2023-04-12 09:20:00|5551|5550|5550|5549|5552|5550|5549|5548|800
1681291500000|2023-04-12 09:25:00|5549|5548|5553|5551|5553|5552|5549|5548|1390
1681291800000|2023-04-12 09:30:00|5552|5550|5549|5547|5552|5550|5547|5545|1530
1681292100000|2023-04-12 09:35:00|5550|5548|5556|5554|5557|5555|5550|5548|1579
1681292400000|2023-04-12 09:40:00|5555|5553|5559|5558|5560|5559|5553|5551|1746
1681292700000|2023-04-12 09:45:00|5560|5559|5561|5560|5565|5563|5560|5558|2270
1681293000000|2023-04-12 09:50:00|5563|5561|5564|5562|5564|5563|5560|5558|963
1681293300000|2023-04-12 09:55:00|5563|5561|5563|5561|5563|5562|5561|5559|1537
1681293600000|2023-04-12 10:00:00|5561|5560|5556|5555|5562|5560|5556|5554|2742
1681293900000|2023-04-12 10:05:00|5555|5553|5559|5557|5561|5560|5552|5550|1708
1681294200000|2023-04-12 10:10:00|5560|5558|5552|5550|5560|5558|5550|5548|1808
1681294500000|2023-04-12 10:15:00|5551|5549|5552|5550|5554|5552|5550|5548|1709
1681294800000|2023-04-12 10:20:00|5551|5549|5545|5542|5551|5549|5545|5542|1253
1681295100000|2023-04-12 10:25:00|5544|5543|5543|5541|5547|5545|5540|5538|1156
1681295400000|2023-04-12 10:30:00|5544|5543|5537|5535|5545|5543|5536|5534|795
1681295700000|2023-04-12 10:35:00|5539|5536|5538|5536|5539|5537|5534|5531|1805
1681296000000|2023-04-12 10:40:00|5537|5537|5532|5530|5537|5537|5532|5530|1305
1681296300000|2023-04-12 10:45:00|5530|5531|5534|5533|5535|5534|5529|5527|1769
1681296600000|2023-04-12 10:50:00|5533|5532|5526|5525|5535|5533|5526|5525|840
1681296900000|2023-04-12 10:55:00|5527|5526|5531|5529|5531|5529|5526|5524|860
1681297200000|2023-04-12 11:00:00|5530|5528|5536|5535|5537|5535|5528|5527|2133
1681297500000|2023-04-12 11:05:00|5537|5534|5539|5538|5539|5538|5536|5534|1155
1681297800000|2023-04-12 11:10:00|5540|5539|5532|5530|5541|5540|5532|5530|3535
1681298100000|2023-04-12 11:15:00|5531|5531|5529|5528|5533|5531|5529|5528|1487
1681298400000|2023-04-12 11:20:00|5530|5529|5531|5530|5532|5531|5529|5528|1780
1681298700000|2023-04-12 11:25:00|5532|5531|5533|5531|5537|5535|5531|5529|2683
1681299000000|2023-04-12 11:30:00|5532|5530|5528|5527|5534|5532|5528|5526|1617
1681299300000|2023-04-12 11:35:00|5529|5528|5536|5535|5538|5536|5529|5528|1339
1681299600000|2023-04-12 11:40:00|5537|5536|5541|5540|5542|5540|5536|5534|1127
1681299900000|2023-04-12 11:45:00|5542|5538|5543|5542|5544|5542|5539|5537|912
1681300200000|2023-04-12 11:50:00|5544|5541|5551|5549|5552|5550|5542|5540|2331
1681300500000|2023-04-12 11:55:00|5550|5548|5551|5549|5552|5549|5547|5545|2553
1681300800000|2023-04-12 12:00:00|5550|5548|5543|5540|5550|5549|5542|5540|2678
1681301100000|2023-04-12 12:05:00|5542|5538|5536|5534|5542|5539|5535|5533|4258
1681301400000|2023-04-12 12:10:00|5534|5532|5533|5531|5536|5535|5531|5530|3618
1681301700000|2023-04-12 12:15:00|5532|5530|5530|5528|5533|5531|5529|5527|1778
1681302000000|2023-04-12 12:20:00|5529|5529|5529|5527|5532|5530|5528|5526|2745
1681302300000|2023-04-12 12:25:00|5530|5528|5533|5530|5534|5533|5529|5528|2123
1681302600000|2023-04-12 12:30:00|5538|5529|5587|5585|5590|5588|5538|5529|11359
1681302900000|2023-04-12 12:35:00|5589|5586|5585|5584|5594|5591|5581|5578|5022
1681303200000|2023-04-12 12:40:00|5586|5585|5575|5573|5588|5586|5574|5571|5223
1681303500000|2023-04-12 12:45:00|5576|5574|5551|5549|5576|5574|5543|5541|5373
1681303800000|2023-04-12 12:50:00|5552|5550|5564|5562|5568|5566|5546|5545|3884
1681304100000|2023-04-12 12:55:00|5565|5563|5550|5548|5569|5567|5549|5547|3127
1681304400000|2023-04-12 13:00:00|5549|5547|5552|5549|5559|5556|5543|5540|4599
1681304700000|2023-04-12 13:05:00|5550|5548|5549|5546|5555|5552|5546|5543|1259
1681305000000|2023-04-12 13:10:00|5551|5547|5548|5546|5551|5549|5540|5538|2924
1681305300000|2023-04-12 13:15:00|5547|5545|5548|5546|5552|5551|5545|5543|2227
1681305600000|2023-04-12 13:20:00|5547|5545|5550|5548|5552|5550|5544|5542|3147
1681305900000|2023-04-12 13:25:00|5549|5547|5545|5544|5549|5547|5542|5540|3625
1681306200000|2023-04-12 13:30:00|5547|5545|5507|5505|5548|5546|5504|5502|13492
1681306500000|2023-04-12 13:35:00|5508|5506|5515|5513|5534|5532|5504|5502|11212
1681306800000|2023-04-12 13:40:00|5517|5514|5510|5508|5522|5520|5501|5499|4718
1681307100000|2023-04-12 13:45:00|5512|5509|5515|5512|5518|5515|5506|5503|9083
1681307400000|2023-04-12 13:50:00|5513|5511|5513|5511|5515|5513|5500|5498|5145
1681307700000|2023-04-12 13:55:00|5514|5512|5523|5521|5524|5522|5512|5511|5012
1681308000000|2023-04-12 14:00:00|5524|5520|5526|5525|5527|5525|5511|5510|3875
1681308300000|2023-04-12 14:05:00|5525|5523|5533|5532|5537|5535|5523|5522|2340
1681308600000|2023-04-12 14:10:00|5534|5533|5535|5534|5537|5535|5532|5530|2621
1681308900000|2023-04-12 14:15:00|5536|5535|5525|5524|5538|5536|5524|5523|4938
1681309200000|2023-04-12 14:20:00|5526|5525|5521|5519|5528|5527|5520|5518|1874
1681309500000|2023-04-12 14:25:00|5520|5518|5517|5515|5521|5519|5512|5510|5760
1681309800000|2023-04-12 14:30:00|5518|5516|5511|5510|5521|5519|5507|5506|7534
1681310100000|2023-04-12 14:35:00|5510|5508|5507|5505|5514|5512|5502|5500|5460
1681310400000|2023-04-12 14:40:00|5506|5504|5509|5508|5513|5512|5506|5504|8397
1681310700000|2023-04-12 14:45:00|5508|5507|5516|5514|5522|5521|5508|5506|3736
1681311000000|2023-04-12 14:50:00|5519|5515|5515|5513|5520|5518|5514|5512|2349
1681311300000|2023-04-12 14:55:00|5514|5512|5515|5513|5518|5516|5511|5510|98194
1681311600000|2023-04-12 15:00:00|5516|5514|5514|5513|5520|5519|5513|5511|100538
1681311900000|2023-04-12 15:05:00|5515|5512|5516|5515|5519|5517|5510|5508|4088
1681312200000|2023-04-12 15:10:00|5517|5514|5519|5517|5520|5518|5513|5511|5891
1681312500000|2023-04-12 15:15:00|5520|5518|5522|5521|5523|5521|5518|5516|2973
1681312800000|2023-04-12 15:20:00|5523|5522|5523|5522|5524|5522|5520|5518|3967
1681313100000|2023-04-12 15:25:00|5522|5521|5523|5521|5526|5525|5519|5517|8181
1681369200000|2023-04-13 07:00:00|5500|5494|5492|5489|5501|5494|5479|5475|4536
1681369500000|2023-04-13 07:05:00|5494|5490|5486|5483|5495|5491|5477|5473|2194
1681369800000|2023-04-13 07:10:00|5489|5485|5470|5468|5489|5485|5465|5462|4978
1681370100000|2023-04-13 07:15:00|5471|5469|5484|5482|5487|5485|5462|5459|3928
1681370400000|2023-04-13 07:20:00|5483|5481|5472|5470|5483|5481|5466|5463|2704
1681370700000|2023-04-13 07:25:00|5474|5471|5481|5479|5495|5493|5473|5471|2501
1681371000000|2023-04-13 07:30:00|5484|5480|5482|5480|5488|5485|5479|5477|1247
1681371300000|2023-04-13 07:35:00|5484|5481|5482|5480|5488|5486|5482|5480|1814
1681371600000|2023-04-13 07:40:00|5484|5481|5489|5487|5491|5488|5483|5481|1226
1681371900000|2023-04-13 07:45:00|5490|5488|5488|5485|5496|5493|5487|5485|1428
1681372200000|2023-04-13 07:50:00|5487|5484|5482|5479|5492|5489|5482|5479|3168
1681372500000|2023-04-13 07:55:00|5483|5480|5482|5480|5486|5483|5476|5474|2228
1681372800000|2023-04-13 08:00:00|5481|5476|5481|5479|5485|5484|5476|5474|5407
1681373100000|2023-04-13 08:05:00|5482|5480|5485|5483|5494|5492|5482|5479|1765
1681373400000|2023-04-13 08:10:00|5486|5484|5474|5471|5487|5484|5474|5471|1510
1681373700000|2023-04-13 08:15:00|5476|5473|5481|5478|5481|5479|5472|5469|2003
1681374000000|2023-04-13 08:20:00|5482|5479|5481|5478|5486|5483|5475|5473|3165
1681374300000|2023-04-13 08:25:00|5482|5479|5488|5485|5488|5485|5481|5478|3785
1681374600000|2023-04-13 08:30:00|5487|5486|5489|5487|5493|5490|5486|5485|8147
1681374900000|2023-04-13 08:35:00|5487|5486|5485|5483|5491|5489|5479|5476|1346
1681375200000|2023-04-13 08:40:00|5486|5484|5481|5479|5487|5485|5479|5477|694
1681375500000|2023-04-13 08:45:00|5482|5480|5479|5477|5486|5483|5479|5477|1931
1681375800000|2023-04-13 08:50:00|5480|5478|5479|5477|5487|5485|5479|5477|1694
1681376100000|2023-04-13 08:55:00|5478|5474|5471|5468|5480|5477|5468|5466|3019
1681376400000|2023-04-13 09:00:00|5469|5469|5474|5472|5478|5476|5469|5469|7750
1681376700000|2023-04-13 09:05:00|5475|5473|5481|5478|5481|5479|5473|5472|727
1681377000000|2023-04-13 09:10:00|5480|5479|5488|5486|5488|5486|5480|5478|1508
1681377300000|2023-04-13 09:15:00|5489|5487|5490|5488|5492|5490|5486|5484|890
1681377600000|2023-04-13 09:20:00|5491|5489|5488|5485|5494|5492|5485|5483|2040
1681377900000|2023-04-13 09:25:00|5487|5486|5486|5484|5490|5487|5481|5479|1820
1681378200000|2023-04-13 09:30:00|5485|5483|5486|5484|5487|5485|5484|5482|1840
1681378500000|2023-04-13 09:35:00|5487|5485|5485|5482|5490|5488|5483|5481|746
1681378800000|2023-04-13 09:40:00|5484|5481|5483|5480|5485|5483|5479|5477|1945
1681379100000|2023-04-13 09:45:00|5482|5479|5484|5483|5485|5483|5479|5478|2325
1681379400000|2023-04-13 09:50:00|5483|5481|5492|5490|5493|5491|5482|5481|7129
1681379700000|2023-04-13 09:55:00|5494|5492|5506|5504|5506|5504|5494|5491|1297
1681380000000|2023-04-13 10:00:00|5505|5505|5507|5505|5509|5507|5505|5504|1677
1681380300000|2023-04-13 10:05:00|5509|5507|5526|5524|5532|5530|5509|5507|4955
1681380600000|2023-04-13 10:10:00|5525|5523|5525|5522|5527|5524|5521|5518|2045
1681380900000|2023-04-13 10:15:00|5526|5523|5521|5519|5527|5525|5519|5518|805
1681381200000|2023-04-13 10:20:00|5522|5520|5524|5522|5525|5523|5520|5519|2609
1681381500000|2023-04-13 10:25:00|5523|5521|5521|5519|5527|5525|5520|5518|1136
1681381800000|2023-04-13 10:30:00|5520|5518|5519|5517|5525|5523|5518|5516|2206
1681382100000|2023-04-13 10:35:00|5520|5518|5524|5522|5524|5522|5518|5516|1190
1681382400000|2023-04-13 10:40:00|5523|5521|5504|5501|5523|5521|5504|5501|662
1681382700000|2023-04-13 10:45:00|5505|5502|5506|5503|5506|5504|5501|5499|1960
1681383000000|2023-04-13 10:50:00|5509|5504|5510|5508|5513|5511|5508|5504|1256
1681383300000|2023-04-13 10:55:00|5509|5507|5514|5512|5517|5515|5508|5506|1560
1681383600000|2023-04-13 11:00:00|5513|5511|5510|5507|5516|5514|5510|5507|3156
1681383900000|2023-04-13 11:05:00|5509|5508|5514|5512|5514|5512|5509|5507|1662
1681384200000|2023-04-13 11:10:00|5515|5513|5520|5517|5521|5519|5515|5512|4043
1681384500000|2023-04-13 11:15:00|5521|5518|5514|5512|5521|5519|5513|5511|10211
1681384800000|2023-04-13 11:20:00|5512|5510|5516|5514|5518|5516|5512|5510|1355
1681385100000|2023-04-13 11:25:00|5517|5513|5514|5512|5517|5514|5511|5509|3680
1681385400000|2023-04-13 11:30:00|5515|5514|5515|5513|5517|5516|5514|5513|1646
1681385700000|2023-04-13 11:35:00|5514|5514|5520|5518|5520|5518|5514|5514|1018
1681386000000|2023-04-13 11:40:00|5519|5519|5518|5517|5521|5519|5517|5515|2761
1681386300000|2023-04-13 11:45:00|5517|5516|5519|5518|5522|5520|5517|5515|4989
1681386600000|2023-04-13 11:50:00|5522|5520|5534|5532|5536|5533|5520|5519|7487
1681386900000|2023-04-13 11:55:00|5533|5531|5528|5526|5534|5532|5525|5522|3141
1681387200000|2023-04-13 12:00:00|5527|5525|5527|5525|5531|5529|5526|5524|11977
1681387500000|2023-04-13 12:05:00|5526|5524|5533|5531|5534|5532|5526|5524|4209
1681387800000|2023-04-13 12:10:00|5532|5530|5528|5526|5534|5532|5527|5525|101930
1681388100000|2023-04-13 12:15:00|5527|5525|5536|5533|5536|5534|5527|5525|4337
1681388400000|2023-04-13 12:20:00|5535|5534|5541|5538|5541|5539|5535|5534|444
1681388700000|2023-04-13 12:25:00|5542|5539|5542|5539|5546|5544|5541|5537|1535
1681389000000|2023-04-13 12:30:00|5539|5518|5543|5541|5552|5548|5539|5518|3025
1681389300000|2023-04-13 12:35:00|5544|5542|5540|5538|5547|5544|5538|5535|1225
1681389600000|2023-04-13 12:40:00|5541|5537|5552|5549|5552|5549|5539|5537|2011
1681389900000|2023-04-13 12:45:00|5555|5550|5559|5557|5560|5558|5552|5550|1958
1681390200000|2023-04-13 12:50:00|5560|5556|5572|5569|5573|5571|5556|5554|4900
1681390500000|2023-04-13 12:55:00|5573|5570|5573|5571|5573|5571|5568|5565|3022
1681390800000|2023-04-13 13:00:00|5571|5569|5581|5579|5586|5584|5568|5566|4361
1681391100000|2023-04-13 13:05:00|5583|5581|5582|5581|5587|5585|5578|5575|6370
1681391400000|2023-04-13 13:10:00|5581|5580|5559|5557|5586|5585|5549|5546|6968
1681391700000|2023-04-13 13:15:00|5560|5558|5552|5549|5561|5559|5547|5545|7122
1681392000000|2023-04-13 13:20:00|5553|5550|5554|5551|5558|5556|5545|5543|15841
1681392300000|2023-04-13 13:25:00|5555|5552|5553|5551|5559|5557|5552|5550|5331
1681392600000|2023-04-13 13:30:00|5552|5550|5556|5555|5567|5565|5552|5550|8349
1681392900000|2023-04-13 13:35:00|5555|5553|5538|5536|5557|5555|5537|5536|19520
1681393200000|2023-04-13 13:40:00|5541|5538|5534|5532|5546|5544|5529|5528|9522
1681393500000|2023-04-13 13:45:00|5535|5533|5545|5543|5546|5545|5531|5529|5823
1681393800000|2023-04-13 13:50:00|5546|5542|5530|5528|5546|5542|5528|5526|4949
1681394100000|2023-04-13 13:55:00|5529|5526|5519|5517|5532|5530|5516|5514|9691
1681394400000|2023-04-13 14:00:00|5520|5518|5514|5512|5523|5521|5513|5511|5954
1681394700000|2023-04-13 14:05:00|5513|5511|5518|5516|5522|5519|5502|5500|4553
1681395000000|2023-04-13 14:10:00|5517|5515|5521|5519|5524|5523|5515|5513|4756
1681395300000|2023-04-13 14:15:00|5522|5520|5520|5518|5522|5520|5515|5513|4124
1681395600000|2023-04-13 14:20:00|5519|5517|5520|5518|5520|5519|5514|5512|5061
1681395900000|2023-04-13 14:25:00|5522|5520|5522|5520|5527|5525|5519|5517|5529
1681396200000|2023-04-13 14:30:00|5523|5521|5522|5520|5525|5523|5517|5515|3619
1681396500000|2023-04-13 14:35:00|5523|5521|5511|5509|5523|5521|5511|5509|8189
1681396800000|2023-04-13 14:40:00|5512|5510|5515|5513|5519|5517|5509|5507|2815
1681397100000|2023-04-13 14:45:00|5514|5512|5515|5513|5516|5514|5512|5510|3333
1681397400000|2023-04-13 14:50:00|5516|5514|5524|5522|5524|5523|5514|5513|4241
1681397700000|2023-04-13 14:55:00|5525|5523|5517|5515|5525|5523|5516|5514|4401
1681398000000|2023-04-13 15:00:00|5518|5516|5524|5522|5525|5524|5518|5516|3407
1681398300000|2023-04-13 15:05:00|5523|5521|5523|5521|5526|5524|5521|5519|7595
1681398600000|2023-04-13 15:10:00|5522|5520|5523|5521|5525|5523|5518|5516|8245
1681398900000|2023-04-13 15:15:00|5524|5522|5527|5526|5527|5526|5522|5520|6409
1681399200000|2023-04-13 15:20:00|5528|5527|5532|5530|5534|5533|5524|5523|8377
1681399500000|2023-04-13 15:25:00|5531|5529|5537|5535|5537|5536|5528|5527|6746
1681455600000|2023-04-14 07:00:00|5561|5552|5547|5543|5561|5554|5535|5533|12293
1681455900000|2023-04-14 07:05:00|5545|5541|5541|5536|5548|5543|5538|5535|4850
1681456200000|2023-04-14 07:10:00|5543|5537|5539|5536|5546|5542|5535|5531|2366
1681456500000|2023-04-14 07:15:00|5538|5535|5530|5527|5541|5538|5525|5522|3715
1681456800000|2023-04-14 07:20:00|5529|5526|5529|5526|5533|5530|5527|5524|1537
1681457100000|2023-04-14 07:25:00|5530|5527|5523|5520|5531|5529|5522|5520|2031
1681457400000|2023-04-14 07:30:00|5524|5521|5524|5521|5526|5524|5517|5515|2425
1681457700000|2023-04-14 07:35:00|5523|5522|5529|5526|5529|5527|5523|5521|1355
1681458000000|2023-04-14 07:40:00|5531|5527|5527|5525|5531|5529|5526|5524|1484
1681458300000|2023-04-14 07:45:00|5526|5524|5532|5530|5533|5531|5526|5524|1509
1681458600000|2023-04-14 07:50:00|5531|5529|5537|5534|5538|5536|5528|5526|1849
1681458900000|2023-04-14 07:55:00|5538|5535|5534|5532|5538|5535|5531|5529|1228
1681459200000|2023-04-14 08:00:00|5535|5531|5534|5531|5535|5532|5528|5527|1675
1681459500000|2023-04-14 08:05:00|5532|5530|5526|5524|5532|5530|5526|5524|6363
1681459800000|2023-04-14 08:10:00|5525|5521|5527|5525|5527|5525|5521|5519|1181
1681460100000|2023-04-14 08:15:00|5526|5524|5521|5519|5526|5524|5521|5519|1313
1681460400000|2023-04-14 08:20:00|5519|5517|5513|5511|5522|5520|5511|5508|589
1681460700000|2023-04-14 08:25:00|5512|5510|5509|5507|5514|5511|5509|5507|1093
1681461000000|2023-04-14 08:30:00|5510|5508|5509|5507|5513|5511|5508|5506|1064
1681461300000|2023-04-14 08:35:00|5511|5508|5507|5505|5511|5509|5505|5504|2547
1681461600000|2023-04-14 08:40:00|5506|5506|5508|5506|5509|5506|5505|5503|2119
1681461900000|2023-04-14 08:45:00|5509|5507|5508|5507|5509|5507|5505|5503|1513
1681462200000|2023-04-14 08:50:00|5507|5506|5509|5507|5510|5508|5506|5504|3303
1681462500000|2023-04-14 08:55:00|5510|5508|5511|5508|5511|5509|5504|5503|1672
1681462800000|2023-04-14 09:00:00|5510|5509|5510|5508|5512|5509|5506|5504|1187
1681463100000|2023-04-14 09:05:00|5511|5509|5508|5506|5512|5511|5508|5506|665
1681463400000|2023-04-14 09:10:00|5506|5504|5510|5508|5513|5510|5506|5504|1473
1681463700000|2023-04-14 09:15:00|5508|5506|5511|5508|5513|5510|5508|5506|613
1681464000000|2023-04-14 09:20:00|5512|5509|5515|5513|5516|5514|5511|5509|790
1681464300000|2023-04-14 09:25:00|5514|5512|5513|5511|5515|5513|5512|5509|3076
1681464600000|2023-04-14 09:30:00|5512|5510|5514|5511|5516|5513|5511|5509|2433
1681464900000|2023-04-14 09:35:00|5513|5512|5513|5511|5513|5512|5510|5508|888
1681465200000|2023-04-14 09:40:00|5514|5512|5511|5510|5518|5516|5511|5509|2370
1681465500000|2023-04-14 09:45:00|5512|5509|5511|5510|5515|5513|5511|5509|1622
1681465800000|2023-04-14 09:50:00|5512|5511|5508|5506|5513|5511|5506|5503|1194
1681466100000|2023-04-14 09:55:00|5511|5509|5508|5506|5512|5509|5505|5504|2394
1681466400000|2023-04-14 10:00:00|5509|5507|5509|5507|5509|5507|5504|5502|1183
1681466700000|2023-04-14 10:05:00|5508|5506|5507|5505|5509|5507|5504|5502|1548
1681467000000|2023-04-14 10:10:00|5508|5506|5503|5501|5508|5506|5503|5501|1268
1681467300000|2023-04-14 10:15:00|5502|5500|5499|5497|5503|5501|5498|5496|1337
1681467600000|2023-04-14 10:20:00|5500|5498|5503|5501|5504|5502|5500|5497|2178
1681467900000|2023-04-14 10:25:00|5505|5502|5508|5506|5509|5506|5505|5502|647
1681468200000|2023-04-14 10:30:00|5506|5507|5505|5503|5506|5507|5503|5501|2302
1681468500000|2023-04-14 10:35:00|5504|5502|5502|5500|5504|5503|5499|5498|1204
1681468800000|2023-04-14 10:40:00|5501|5499|5503|5500|5506|5504|5501|5499|1155
1681469100000|2023-04-14 10:45:00|5502|5501|5503|5501|5505|5503|5502|5500|518
1681469400000|2023-04-14 10:50:00|5504|5502|5507|5505|5507|5506|5504|5502|3029
1681469700000|2023-04-14 10:55:00|5506|5504|5511|5509|5512|5510|5506|5504|768
1681470000000|2023-04-14 11:00:00|5509|5507|5512|5510|5512|5510|5507|5505|2089
1681470300000|2023-04-14 11:05:00|5513|5511|5514|5512|5514|5512|5510|5508|1586
1681470600000|2023-04-14 11:10:00|5515|5513|5515|5513|5518|5516|5514|5512|1186
1681470900000|2023-04-14 11:15:00|5516|5514|5506|5504|5516|5514|5504|5503|3398
1681471200000|2023-04-14 11:20:00|5505|5503|5503|5502|5505|5504|5502|5500|2312
1681471500000|2023-04-14 11:25:00|5502|5501|5497|5495|5503|5501|5493|5492|2448
1681471800000|2023-04-14 11:30:00|5498|5496|5501|5499|5504|5502|5498|5496|135469
1681472100000|2023-04-14 11:35:00|5500|5500|5501|5499|5505|5503|5498|5497|1879
1681472400000|2023-04-14 11:40:00|5502|5500|5515|5512|5515|5513|5502|5500|1190
1681472700000|2023-04-14 11:45:00|5514|5513|5514|5512|5518|5516|5513|5511|578
1681473000000|2023-04-14 11:50:00|5515|5513|5511|5510|5515|5513|5511|5510|1396
1681473300000|2023-04-14 11:55:00|5510|5509|5511|5510|5512|5511|5510|5509|1011
1681473600000|2023-04-14 12:00:00|5512|5511|5518|5516|5520|5518|5512|5511|1875
1681473900000|2023-04-14 12:05:00|5517|5517|5522|5521|5522|5521|5517|5517|2430
1681474200000|2023-04-14 12:10:00|5523|5522|5532|5530|5532|5531|5522|5521|2695
1681474500000|2023-04-14 12:15:00|5531|5531|5533|5532|5534|5533|5531|5530|1821
1681474800000|2023-04-14 12:20:00|5534|5533|5529|5527|5536|5534|5529|5527|2895
1681475100000|2023-04-14 12:25:00|5531|5528|5531|5526|5534|5532|5530|5526|1626
1681475400000|2023-04-14 12:30:00|5530|5528|5534|5531|5544|5541|5528|5521|4296
1681475700000|2023-04-14 12:35:00|5533|5530|5540|5538|5543|5540|5530|5528|2340
1681476000000|2023-04-14 12:40:00|5541|5539|5530|5527|5544|5542|5529|5526|1514
1681476300000|2023-04-14 12:45:00|5528|5526|5533|5531|5534|5532|5525|5523|1615
1681476600000|2023-04-14 12:50:00|5534|5530|5529|5526|5535|5533|5527|5525|2213
1681476900000|2023-04-14 12:55:00|5527|5527|5529|5527|5530|5528|5524|5522|2487
1681477200000|2023-04-14 13:00:00|5528|5524|5522|5521|5530|5528|5521|5519|19396
1681477500000|2023-04-14 13:05:00|5521|5520|5522|5520|5523|5520|5518|5516|3871
1681477800000|2023-04-14 13:10:00|5521|5519|5512|5510|5522|5520|5512|5510|3898
1681478100000|2023-04-14 13:15:00|5511|5509|5511|5510|5513|5511|5509|5507|3405
1681478400000|2023-04-14 13:20:00|5512|5511|5518|5516|5518|5516|5512|5510|5164
1681478700000|2023-04-14 13:25:00|5520|5517|5514|5512|5522|5520|5513|5511|2794
1681479000000|2023-04-14 13:30:00|5513|5511|5519|5517|5520|5518|5511|5510|6475
1681479300000|2023-04-14 13:35:00|5520|5519|5524|5522|5527|5525|5518|5516|10238
1681479600000|2023-04-14 13:40:00|5525|5523|5526|5523|5526|5525|5514|5512|5013
1681479900000|2023-04-14 13:45:00|5525|5524|5514|5513|5525|5524|5512|5510|4677
1681480200000|2023-04-14 13:50:00|5515|5514|5509|5508|5522|5521|5508|5506|3973
1681480500000|2023-04-14 13:55:00|5508|5506|5510|5505|5515|5514|5508|5505|5004
1681480800000|2023-04-14 14:00:00|5511|5510|5511|5509|5516|5514|5501|5488|6651
1681481100000|2023-04-14 14:05:00|5512|5510|5495|5493|5512|5510|5486|5484|8218
1681481400000|2023-04-14 14:10:00|5497|5495|5486|5484|5499|5496|5485|5483|8241
1681481700000|2023-04-14 14:15:00|5485|5483|5475|5473|5488|5486|5472|5470|5600
1681482000000|2023-04-14 14:20:00|5473|5471|5456|5454|5475|5473|5455|5453|6976
1681482300000|2023-04-14 14:25:00|5457|5455|5455|5453|5461|5459|5454|5452|10424
1681482600000|2023-04-14 14:30:00|5456|5454|5448|5447|5459|5458|5443|5442|6065
1681482900000|2023-04-14 14:35:00|5447|5446|5453|5452|5453|5452|5438|5436|6964
1681483200000|2023-04-14 14:40:00|5454|5451|5454|5452|5457|5455|5444|5442|6623
1681483500000|2023-04-14 14:45:00|5452|5451|5445|5443|5453|5451|5444|5442|7039
1681483800000|2023-04-14 14:50:00|5444|5442|5435|5433|5451|5449|5435|5433|5267
1681484100000|2023-04-14 14:55:00|5434|5432|5440|5438|5443|5441|5432|5429|9535
1681484400000|2023-04-14 15:00:00|5441|5437|5437|5435|5444|5442|5432|5431|6585
1681484700000|2023-04-14 15:05:00|5435|5433|5442|5440|5444|5442|5433|5432|7335
1681485000000|2023-04-14 15:10:00|5441|5441|5452|5451|5453|5452|5441|5441|5703
1681485300000|2023-04-14 15:15:00|5453|5452|5450|5449|5453|5452|5442|5441|11209
1681485600000|2023-04-14 15:20:00|5451|5450|5450|5449|5453|5452|5446|5444|10672
1681485900000|2023-04-14 15:25:00|5448|5447|5448|5446|5450|5448|5443|5442|9825
1681714800000|2023-04-17 07:00:00|5544|5524|5570|5566|5570|5567|5531|5524|7208
1681715100000|2023-04-17 07:05:00|5571|5567|5588|5584|5589|5586|5562|5558|8120
1681715400000|2023-04-17 07:10:00|5589|5586|5581|5578|5590|5588|5577|5573|3909
1681715700000|2023-04-17 07:15:00|5582|5579|5575|5571|5582|5579|5570|5566|3008
1681716000000|2023-04-17 07:20:00|5574|5573|5575|5572|5577|5574|5570|5568|2574
1681716300000|2023-04-17 07:25:00|5574|5571|5566|5563|5574|5572|5565|5563|4583
1681716600000|2023-04-17 07:30:00|5567|5564|5568|5567|5571|5569|5561|5559|9590
1681716900000|2023-04-17 07:35:00|5569|5566|5575|5572|5576|5573|5565|5562|3662
1681717200000|2023-04-17 07:40:00|5573|5573|5570|5567|5573|5573|5564|5562|1561
1681717500000|2023-04-17 07:45:00|5571|5568|5571|5569|5576|5574|5569|5566|3121
1681717800000|2023-04-17 07:50:00|5572|5568|5569|5566|5572|5570|5568|5565|1416
1681718100000|2023-04-17 07:55:00|5568|5567|5561|5559|5569|5567|5560|5557|2172
1681718400000|2023-04-17 08:00:00|5559|5557|5558|5555|5567|5564|5557|5555|3247
1681718700000|2023-04-17 08:05:00|5557|5554|5557|5554|5560|5557|5552|5550|2929
1681719000000|2023-04-17 08:10:00|5555|5555|5545|5542|5557|5555|5545|5542|1983
1681719300000|2023-04-17 08:15:00|5544|5541|5537|5536|5544|5542|5537|5536|2716
1681719600000|2023-04-17 08:20:00|5536|5535|5534|5531|5537|5535|5528|5525|2383
1681719900000|2023-04-17 08:25:00|5533|5532|5531|5529|5537|5534|5530|5528|1814
1681720200000|2023-04-17 08:30:00|5532|5530|5535|5533|5536|5533|5530|5528|2020
1681720500000|2023-04-17 08:35:00|5536|5532|5546|5544|5547|5546|5534|5532|3616
1681720800000|2023-04-17 08:40:00|5544|5543|5541|5538|5547|5545|5541|5538|466
1681721100000|2023-04-17 08:45:00|5542|5540|5541|5539|5542|5540|5532|5530|1855
1681721400000|2023-04-17 08:50:00|5542|5540|5537|5536|5544|5542|5536|5534|1276
1681721700000|2023-04-17 08:55:00|5538|5538|5537|5535|5542|5540|5536|5534|2539
1681722000000|2023-04-17 09:00:00|5535|5533|5539|5537|5542|5540|5532|5529|1355
1681722300000|2023-04-17 09:05:00|5543|5541|5541|5539|5543|5541|5536|5534|2366
1681722600000|2023-04-17 09:10:00|5542|5540|5539|5536|5542|5540|5533|5530|1158
1681722900000|2023-04-17 09:15:00|5538|5537|5540|5538|5540|5538|5535|5532|756
1681723200000|2023-04-17 09:20:00|5542|5537|5543|5541|5543|5542|5541|5537|1740
1681723500000|2023-04-17 09:25:00|5544|5542|5544|5542|5549|5546|5543|5540|1326
1681723800000|2023-04-17 09:30:00|5545|5541|5539|5537|5545|5541|5539|5537|1311
1681724100000|2023-04-17 09:35:00|5540|5538|5531|5529|5541|5540|5531|5529|2140
1681724400000|2023-04-17 09:40:00|5530|5528|5533|5531|5534|5532|5528|5526|959
1681724700000|2023-04-17 09:45:00|5534|5532|5533|5531|5535|5532|5533|5531|542
1681725000000|2023-04-17 09:50:00|5532|5532|5530|5528|5533|5532|5528|5526|1354
1681725300000|2023-04-17 09:55:00|5529|5527|5534|5532|5534|5532|5526|5525|1573
1681725600000|2023-04-17 10:00:00|5533|5530|5532|5529|5536|5534|5530|5528|1987
1681725900000|2023-04-17 10:05:00|5531|5530|5534|5531|5537|5535|5531|5529|1829
1681726200000|2023-04-17 10:10:00|5533|5530|5536|5534|5536|5534|5531|5528|1926
1681726500000|2023-04-17 10:15:00|5535|5533|5532|5530|5535|5534|5531|5529|1309
1681726800000|2023-04-17 10:20:00|5533|5531|5530|5528|5533|5531|5529|5527|833
1681727100000|2023-04-17 10:25:00|5528|5526|5527|5525|5528|5526|5521|5519|2234
1681727400000|2023-04-17 10:30:00|5528|5524|5529|5527|5530|5528|5525|5522|1238
1681727700000|2023-04-17 10:35:00|5528|5526|5526|5524|5529|5526|5524|5522|1423
1681728000000|2023-04-17 10:40:00|5527|5525|5525|5523|5530|5528|5525|5523|1908
1681728300000|2023-04-17 10:45:00|5526|5524|5529|5527|5531|5529|5526|5524|2933
1681728600000|2023-04-17 10:50:00|5528|5526|5531|5529|5531|5529|5527|5525|902
1681728900000|2023-04-17 10:55:00|5530|5530|5535|5533|5535|5533|5530|5528|1374
1681729200000|2023-04-17 11:00:00|5534|5532|5538|5536|5539|5537|5533|5531|1687
1681729500000|2023-04-17 11:05:00|5537|5537|5539|5537|5541|5538|5537|5536|896
1681729800000|2023-04-17 11:10:00|5541|5538|5538|5537|5542|5540|5538|5536|1069
1681730100000|2023-04-17 11:15:00|5539|5535|5537|5535|5539|5536|5535|5533|1344
1681730400000|2023-04-17 11:20:00|5538|5536|5542|5540|5543|5541|5537|5536|2277
1681730700000|2023-04-17 11:25:00|5543|5541|5540|5539|5543|5541|5539|5537|935
1681731000000|2023-04-17 11:30:00|5542|5540|5547|5545|5548|5546|5541|5539|2569
1681731300000|2023-04-17 11:35:00|5546|5544|5544|5543|5547|5545|5544|5543|1190
1681731600000|2023-04-17 11:40:00|5547|5545|5548|5546|5552|5550|5547|5545|1153
1681731900000|2023-04-17 11:45:00|5549|5547|5547|5545|5550|5548|5545|5544|1828
1681732200000|2023-04-17 11:50:00|5548|5546|5552|5550|5552|5550|5548|5546|2179
1681732500000|2023-04-17 11:55:00|5551|5551|5552|5550|5554|5552|5551|5550|1231
1681732800000|2023-04-17 12:00:00|5555|5552|5561|5559|5561|5560|5554|5552|3191
1681733100000|2023-04-17 12:05:00|5560|5560|5562|5561|5564|5562|5560|5559|2052
1681733400000|2023-04-17 12:10:00|5564|5563|5564|5563|5566|5564|5563|5561|2798
1681733700000|2023-04-17 12:15:00|5563|5562|5569|5568|5569|5568|5562|5561|1516
1681734000000|2023-04-17 12:20:00|5570|5569|5570|5568|5570|5569|5566|5564|4608
1681734300000|2023-04-17 12:25:00|5569|5569|5560|5557|5571|5569|5560|5557|3523
1681734600000|2023-04-17 12:30:00|5559|5556|5554|5552|5559|5558|5548|5547|1706
1681734900000|2023-04-17 12:35:00|5553|5551|5553|5552|5553|5552|5549|5547|1020
1681735200000|2023-04-17 12:40:00|5555|5553|5553|5551|5560|5559|5553|5551|2955
1681735500000|2023-04-17 12:45:00|5554|5553|5560|5559|5562|5560|5552|5550|2205
1681735800000|2023-04-17 12:50:00|5558|5558|5560|5558|5563|5561|5556|5554|792
1681736100000|2023-04-17 12:55:00|5561|5559|5552|5550|5562|5560|5549|5548|3214
1681736400000|2023-04-17 13:00:00|5550|5551|5566|5564|5569|5567|5550|5549|8799
1681736700000|2023-04-17 13:05:00|5563|5561|5565|5562|5566|5564|5556|5553|2545
1681737000000|2023-04-17 13:10:00|5564|5560|5561|5559|5564|5562|5559|5556|1787
1681737300000|2023-04-17 13:15:00|5563|5558|5557|5556|5563|5562|5555|5552|1936
1681737600000|2023-04-17 13:20:00|5558|5555|5559|5557|5560|5558|5557|5555|1605
1681737900000|2023-04-17 13:25:00|5558|5556|5565|5563|5565|5563|5556|5554|3617
1681738200000|2023-04-17 13:30:00|5564|5562|5556|5554|5565|5563|5551|5549|5217
1681738500000|2023-04-17 13:35:00|5554|5552|5560|5558|5564|5563|5551|5549|10252
1681738800000|2023-04-17 13:40:00|5561|5559|5577|5575|5581|5580|5560|5558|7508
1681739100000|2023-04-17 13:45:00|5578|5576|5566|5564|5579|5577|5564|5562|4336
1681739400000|2023-04-17 13:50:00|5567|5563|5554|5552|5569|5567|5554|5552|2802
1681739700000|2023-04-17 13:55:00|5557|5555|5553|5550|5562|5560|5550|5548|5950
1681740000000|2023-04-17 14:00:00|5552|5551|5553|5551|5558|5556|5548|5547|7646
1681740300000|2023-04-17 14:05:00|5554|5550|5567|5565|5572|5570|5554|5550|8365
1681740600000|2023-04-17 14:10:00|5568|5566|5570|5568|5571|5569|5563|5561|4884
1681740900000|2023-04-17 14:15:00|5569|5566|5565|5563|5571|5569|5562|5560|5079
1681741200000|2023-04-17 14:20:00|5563|5564|5561|5559|5565|5564|5559|5557|2067
1681741500000|2023-04-17 14:25:00|5562|5560|5563|5561|5565|5564|5559|5557|2342
1681741800000|2023-04-17 14:30:00|5564|5562|5561|5559|5564|5563|5558|5556|4249
1681742100000|2023-04-17 14:35:00|5562|5560|5557|5556|5562|5561|5554|5552|4803
1681742400000|2023-04-17 14:40:00|5556|5554|5554|5553|5558|5556|5551|5549|5427
1681742700000|2023-04-17 14:45:00|5553|5551|5551|5550|5553|5551|5543|5542|2525
1681743000000|2023-04-17 14:50:00|5553|5549|5558|5557|5560|5558|5552|5549|3634
1681743300000|2023-04-17 14:55:00|5557|5556|5558|5556|5558|5556|5548|5547|1623
1681743600000|2023-04-17 15:00:00|5559|5557|5555|5554|5560|5559|5554|5552|6621
1681743900000|2023-04-17 15:05:00|5557|5555|5551|5549|5557|5555|5548|5546|3766
1681744200000|2023-04-17 15:10:00|5552|5550|5546|5545|5553|5551|5546|5544|1884
1681744500000|2023-04-17 15:15:00|5547|5544|5548|5546|5553|5551|5544|5542|3601
1681744800000|2023-04-17 15:20:00|5547|5545|5553|5551|5553|5551|5546|5544|3342
1681745100000|2023-04-17 15:25:00|5554|5552|5560|5558|5560|5558|5550|5548|5101
1681801200000|2023-04-18 07:00:00|5596|5576|5599|5596|5602|5599|5585|5576|5864
1681801500000|2023-04-18 07:05:00|5605|5601|5600|5596|5605|5601|5589|5586|6403
1681801800000|2023-04-18 07:10:00|5601|5597|5610|5607|5610|5608|5596|5594|5944
1681802100000|2023-04-18 07:15:00|5608|5605|5594|5592|5609|5606|5592|5590|6173
1681802400000|2023-04-18 07:20:00|5595|5593|5586|5585|5596|5594|5584|5583|3131
1681802700000|2023-04-18 07:25:00|5585|5584|5576|5575|5590|5588|5575|5572|6236
1681803000000|2023-04-18 07:30:00|5575|5574|5571|5569|5575|5574|5566|5563|3832
1681803300000|2023-04-18 07:35:00|5570|5568|5574|5573|5579|5578|5570|5568|1548
1681803600000|2023-04-18 07:40:00|5575|5572|5573|5571|5577|5575|5564|5562|3570
1681803900000|2023-04-18 07:45:00|5574|5572|5576|5574|5577|5575|5571|5569|2354
1681804200000|2023-04-18 07:50:00|5577|5575|5572|5570|5583|5581|5572|5570|2169
1681804500000|2023-04-18 07:55:00|5571|5569|5576|5574|5577|5574|5570|5567|3376
1681804800000|2023-04-18 08:00:00|5574|5572|5578|5576|5579|5577|5572|5569|7591
1681805100000|2023-04-18 08:05:00|5577|5575|5577|5576|5582|5579|5576|5573|922
1681805400000|2023-04-18 08:10:00|5582|5579|5581|5579|5582|5580|5578|5576|3803
1681805700000|2023-04-18 08:15:00|5582|5580|5585|5583|5587|5586|5581|5579|2318
1681806000000|2023-04-18 08:20:00|5584|5584|5583|5581|5586|5584|5582|5579|2830
1681806300000|2023-04-18 08:25:00|5584|5580|5589|5587|5589|5587|5584|5580|2813
1681806600000|2023-04-18 08:30:00|5588|5585|5592|5590|5595|5593|5587|5585|2962
1681806900000|2023-04-18 08:35:00|5593|5591|5586|5584|5595|5594|5585|5582|3640
1681807200000|2023-04-18 08:40:00|5589|5586|5588|5586|5591|5589|5586|5583|3277
1681807500000|2023-04-18 08:45:00|5587|5585|5590|5588|5593|5591|5587|5585|1682
1681807800000|2023-04-18 08:50:00|5591|5589|5596|5594|5598|5597|5591|5589|1920
1681808100000|2023-04-18 08:55:00|5597|5595|5587|5584|5597|5596|5586|5584|2278
1681808400000|2023-04-18 09:00:00|5588|5585|5586|5585|5588|5586|5585|5583|2382
1681808700000|2023-04-18 09:05:00|5587|5583|5599|5598|5601|5599|5584|5583|2724
1681809000000|2023-04-18 09:10:00|5600|5597|5593|5591|5600|5599|5591|5589|1884
1681809300000|2023-04-18 09:15:00|5594|5592|5598|5596|5600|5598|5593|5591|2747
1681809600000|2023-04-18 09:20:00|5599|5597|5598|5596|5601|5600|5597|5595|3786
1681809900000|2023-04-18 09:25:00|5597|5595|5589|5587|5598|5596|5588|5586|2568
1681810200000|2023-04-18 09:30:00|5590|5588|5588|5586|5592|5590|5586|5584|1633
1681810500000|2023-04-18 09:35:00|5589|5587|5590|5588|5591|5589|5586|5583|2104
1681810800000|2023-04-18 09:40:00|5591|5589|5599|5597|5599|5598|5591|5588|2843
1681811100000|2023-04-18 09:45:00|5598|5596|5594|5592|5598|5596|5592|5590|1350
1681811400000|2023-04-18 09:50:00|5593|5591|5596|5593|5597|5595|5592|5590|505
1681811700000|2023-04-18 09:55:00|5595|5591|5599|5596|5599|5596|5592|5590|1519
1681812000000|2023-04-18 10:00:00|5598|5597|5592|5590|5600|5598|5591|5588|2119
1681812300000|2023-04-18 10:05:00|5593|5589|5595|5593|5595|5594|5593|5589|909
1681812600000|2023-04-18 10:10:00|5597|5594|5594|5592|5598|5597|5594|5592|3187
1681812900000|2023-04-18 10:15:00|5593|5591|5592|5591|5593|5591|5590|5588|1406
1681813200000|2023-04-18 10:20:00|5593|5592|5591|5589|5593|5592|5591|5589|993
1681813500000|2023-04-18 10:25:00|5592|5590|5590|5589|5592|5590|5589|5587|1798
1681813800000|2023-04-18 10:30:00|5591|5590|5593|5592|5593|5592|5590|5589|1561
1681814100000|2023-04-18 10:35:00|5592|5591|5588|5586|5592|5591|5587|5586|2193
1681814400000|2023-04-18 10:40:00|5589|5587|5591|5590|5594|5593|5587|5586|1825
1681814700000|2023-04-18 10:45:00|5592|5591|5591|5590|5592|5591|5589|5587|1000
1681815000000|2023-04-18 10:50:00|5589|5588|5591|5589|5591|5589|5588|5586|920
1681815300000|2023-04-18 10:55:00|5589|5588|5588|5587|5591|5590|5586|5585|2582
1681815600000|2023-04-18 11:00:00|5586|5585|5582|5580|5590|5588|5580|5579|1496
1681815900000|2023-04-18 11:05:00|5583|5581|5584|5582|5586|5585|5579|5578|2291
1681816200000|2023-04-18 11:10:00|5583|5581|5578|5577|5583|5581|5577|5575|1639
1681816500000|2023-04-18 11:15:00|5577|5576|5574|5572|5578|5577|5573|5571|2477
1681816800000|2023-04-18 11:20:00|5575|5573|5574|5573|5576|5574|5572|5569|706
1681817100000|2023-04-18 11:25:00|5575|5574|5572|5570|5578|5575|5570|5568|1250
1681817400000|2023-04-18 11:30:00|5574|5571|5576|5574|5577|5574|5573|5571|776
1681817700000|2023-04-18 11:35:00|5575|5573|5571|5569|5576|5573|5571|5569|820
1681818000000|2023-04-18 11:40:00|5573|5570|5576|5575|5577|5575|5572|5570|1505
1681818300000|2023-04-18 11:45:00|5575|5574|5578|5576|5579|5577|5574|5573|1000
1681818600000|2023-04-18 11:50:00|5579|5577|5581|5579|5581|5579|5577|5575|801
1681818900000|2023-04-18 11:55:00|5580|5580|5586|5584|5586|5584|5580|5580|680
1681819200000|2023-04-18 12:00:00|5585|5585|5583|5581|5585|5585|5581|5580|627
1681819500000|2023-04-18 12:05:00|5582|5580|5580|5579|5582|5580|5578|5576|958
1681819800000|2023-04-18 12:10:00|5579|5578|5575|5573|5579|5578|5574|5572|1572
1681820100000|2023-04-18 12:15:00|5576|5574|5570|5569|5577|5575|5570|5569|817
1681820400000|2023-04-18 12:20:00|5569|5568|5569|5568|5573|5572|5569|5567|2190
1681820700000|2023-04-18 12:25:00|5571|5567|5568|5565|5574|5572|5567|5565|1804
1681821000000|2023-04-18 12:30:00|5567|5566|5572|5571|5572|5571|5567|5565|949
1681821300000|2023-04-18 12:35:00|5571|5570|5564|5563|5571|5570|5564|5563|2507
1681821600000|2023-04-18 12:40:00|5565|5562|5565|5564|5567|5566|5565|5562|2093
1681821900000|2023-04-18 12:45:00|5566|5565|5568|5566|5568|5566|5563|5561|2632
1681822200000|2023-04-18 12:50:00|5569|5567|5573|5572|5574|5573|5567|5566|4696
1681822500000|2023-04-18 12:55:00|5574|5571|5571|5570|5575|5574|5569|5567|3843
1681822800000|2023-04-18 13:00:00|5572|5571|5582|5580|5583|5581|5570|5568|5357
1681823100000|2023-04-18 13:05:00|5584|5583|5564|5563|5588|5586|5562|5561|7808
1681823400000|2023-04-18 13:10:00|5565|5564|5577|5575|5577|5576|5564|5563|8018
1681823700000|2023-04-18 13:15:00|5580|5576|5573|5572|5580|5577|5571|5569|5686
1681824000000|2023-04-18 13:20:00|5572|5571|5566|5565|5572|5571|5562|5561|3446
1681824300000|2023-04-18 13:25:00|5565|5563|5564|5562|5565|5563|5557|5556|4125
1681824600000|2023-04-18 13:30:00|5563|5560|5572|5570|5573|5572|5553|5551|8396
1681824900000|2023-04-18 13:35:00|5574|5573|5562|5561|5574|5573|5558|5557|5910
1681825200000|2023-04-18 13:40:00|5563|5560|5567|5566|5571|5570|5562|5560|2843
1681825500000|2023-04-18 13:45:00|5570|5565|5572|5571|5576|5575|5568|5565|3349
1681825800000|2023-04-18 13:50:00|5571|5570|5572|5570|5576|5574|5568|5566|3588
1681826100000|2023-04-18 13:55:00|5573|5571|5581|5579|5581|5579|5571|5568|7707
1681826400000|2023-04-18 14:00:00|5582|5580|5580|5578|5587|5586|5578|5576|3570
1681826700000|2023-04-18 14:05:00|5579|5577|5594|5592|5596|5594|5578|5576|3999
1681827000000|2023-04-18 14:10:00|5595|5593|5584|5582|5595|5593|5582|5580|2910
1681827300000|2023-04-18 14:15:00|5585|5583|5591|5590|5591|5590|5585|5583|1915
1681827600000|2023-04-18 14:20:00|5592|5589|5592|5590|5593|5592|5589|5587|3970
1681827900000|2023-04-18 14:25:00|5591|5589|5586|5584|5591|5589|5582|5580|5675
1681828200000|2023-04-18 14:30:00|5585|5583|5588|5587|5590|5589|5581|5579|5519
1681828500000|2023-04-18 14:35:00|5587|5586|5597|5596|5598|5596|5587|5585|5703
1681828800000|2023-04-18 14:40:00|5598|5597|5603|5601|5605|5603|5598|5596|4808
1681829100000|2023-04-18 14:45:00|5602|5602|5596|5594|5602|5602|5595|5594|3596
1681829400000|2023-04-18 14:50:00|5595|5595|5603|5601|5604|5602|5593|5591|5153
1681829700000|2023-04-18 14:55:00|5602|5600|5606|5605|5607|5606|5598|5597|4620
1681830000000|2023-04-18 15:00:00|5607|5606|5609|5607|5609|5607|5602|5601|13955
1681830300000|2023-04-18 15:05:00|5608|5606|5607|5606|5609|5607|5604|5603|3322
1681830600000|2023-04-18 15:10:00|5606|5605|5606|5605|5610|5609|5604|5603|6575
1681830900000|2023-04-18 15:15:00|5607|5606|5609|5608|5611|5609|5605|5604|3167
1681831200000|2023-04-18 15:20:00|5610|5609|5609|5608|5610|5609|5608|5607|2380
1681831500000|2023-04-18 15:25:00|5610|5609|5612|5611|5614|5613|5609|5608|5277
1681887600000|2023-04-19 07:00:00|5598|5575|5558|5552|5601|5592|5555|5550|10698
1681887900000|2023-04-19 07:05:00|5559|5554|5535|5532|5566|5562|5534|5532|4906
1681888200000|2023-04-19 07:10:00|5534|5531|5552|5549|5554|5551|5530|5527|4092
1681888500000|2023-04-19 07:15:00|5553|5550|5579|5575|5582|5578|5551|5548|2724
1681888800000|2023-04-19 07:20:00|5578|5574|5572|5570|5580|5577|5571|5569|1890
1681889100000|2023-04-19 07:25:00|5571|5569|5571|5568|5585|5583|5569|5567|1106
1681889400000|2023-04-19 07:30:00|5570|5567|5572|5571|5578|5576|5568|5566|3616
1681889700000|2023-04-19 07:35:00|5574|5570|5566|5564|5575|5573|5564|5563|2119
1681890000000|2023-04-19 07:40:00|5567|5563|5561|5558|5567|5563|5559|5557|2187
1681890300000|2023-04-19 07:45:00|5560|5557|5562|5560|5567|5564|5560|5557|1014
1681890600000|2023-04-19 07:50:00|5563|5561|5568|5565|5570|5567|5563|5561|1884
1681890900000|2023-04-19 07:55:00|5567|5566|5563|5561|5569|5567|5562|5561|1093
1681891200000|2023-04-19 08:00:00|5562|5563|5557|5555|5565|5563|5556|5554|3536
1681891500000|2023-04-19 08:05:00|5556|5554|5549|5547|5565|5562|5547|5545|3031
1681891800000|2023-04-19 08:10:00|5552|5549|5544|5542|5552|5549|5540|5538|1876
1681892100000|2023-04-19 08:15:00|5543|5543|5557|5555|5561|5558|5543|5543|2697
1681892400000|2023-04-19 08:20:00|5559|5556|5556|5552|5560|5557|5549|5547|2488
1681892700000|2023-04-19 08:25:00|5555|5551|5560|5558|5563|5560|5552|5549|1095
1681893000000|2023-04-19 08:30:00|5561|5559|5555|5553|5566|5564|5554|5552|1583
1681893300000|2023-04-19 08:35:00|5556|5552|5556|5553|5560|5557|5552|5551|1565
1681893600000|2023-04-19 08:40:00|5555|5552|5552|5549|5557|5554|5548|5545|2849
1681893900000|2023-04-19 08:45:00|5553|5550|5559|5557|5559|5557|5548|5545|1580
1681894200000|2023-04-19 08:50:00|5557|5555|5555|5552|5560|5557|5552|5550|5473
1681894500000|2023-04-19 08:55:00|5554|5551|5547|5545|5555|5554|5546|5544|2056
1681894800000|2023-04-19 09:00:00|5546|5544|5539|5537|5547|5546|5538|5536|2316
1681895100000|2023-04-19 09:05:00|5540|5538|5537|5535|5543|5541|5536|5535|2499
1681895400000|2023-04-19 09:10:00|5536|5536|5531|5529|5537|5536|5530|5528|1331
1681895700000|2023-04-19 09:15:00|5530|5528|5536|5534|5536|5534|5530|5528|741
1681896000000|2023-04-19 09:20:00|5537|5535|5534|5533|5539|5538|5534|5533|1445
1681896300000|2023-04-19 09:25:00|5535|5532|5527|5525|5535|5532|5526|5525|2001
1681896600000|2023-04-19 09:30:00|5528|5526|5525|5523|5528|5526|5522|5521|2129
1681896900000|2023-04-19 09:35:00|5524|5522|5529|5527|5530|5527|5523|5521|1046
1681897200000|2023-04-19 09:40:00|5532|5530|5531|5528|5534|5532|5527|5526|3843
1681897500000|2023-04-19 09:45:00|5532|5529|5528|5525|5532|5529|5527|5525|1852
1681897800000|2023-04-19 09:50:00|5529|5526|5528|5525|5535|5532|5527|5525|4444
1681898100000|2023-04-19 09:55:00|5527|5526|5528|5525|5530|5528|5523|5521|1515
1681898400000|2023-04-19 10:00:00|5529|5526|5536|5534|5540|5537|5529|5526|2018
1681898700000|2023-04-19 10:05:00|5537|5533|5531|5529|5537|5535|5529|5528|1317
1681899000000|2023-04-19 10:10:00|5530|5528|5536|5534|5540|5538|5529|5528|4085
1681899300000|2023-04-19 10:15:00|5534|5532|5527|5524|5535|5533|5523|5522|7188
1681899600000|2023-04-19 10:20:00|5526|5522|5527|5525|5528|5527|5523|5521|4814
1681899900000|2023-04-19 10:25:00|5528|5526|5524|5523|5530|5528|5524|5522|2754
1681900200000|2023-04-19 10:30:00|5523|5522|5528|5526|5529|5527|5521|5519|2535
1681900500000|2023-04-19 10:35:00|5527|5525|5531|5528|5532|5531|5527|5525|2557
1681900800000|2023-04-19 10:40:00|5532|5529|5531|5529|5532|5530|5530|5528|1702
1681901100000|2023-04-19 10:45:00|5530|5528|5522|5521|5531|5530|5522|5520|3135
1681901400000|2023-04-19 10:50:00|5521|5520|5523|5521|5524|5522|5517|5515|3668
1681901700000|2023-04-19 10:55:00|5524|5522|5532|5530|5533|5531|5522|5521|2108
1681902000000|2023-04-19 11:00:00|5530|5528|5533|5532|5535|5533|5530|5528|2370
1681902300000|2023-04-19 11:05:00|5532|5530|5535|5533|5536|5534|5530|5528|965
1681902600000|2023-04-19 11:10:00|5534|5531|5535|5533|5537|5535|5531|5530|1446
1681902900000|2023-04-19 11:15:00|5536|5534|5536|5534|5539|5537|5535|5533|1556
1681903200000|2023-04-19 11:20:00|5535|5533|5532|5530|5535|5533|5531|5529|335
1681903500000|2023-04-19 11:25:00|5530|5528|5530|5527|5531|5529|5527|5525|928
1681903800000|2023-04-19 11:30:00|5531|5529|5537|5535|5538|5536|5530|5528|1367
1681904100000|2023-04-19 11:35:00|5538|5536|5533|5530|5538|5537|5531|5529|797
1681904400000|2023-04-19 11:40:00|5532|5531|5537|5536|5538|5536|5532|5531|895
1681904700000|2023-04-19 11:45:00|5536|5535|5533|5531|5536|5536|5533|5531|1217
1681905000000|2023-04-19 11:50:00|5531|5529|5526|5524|5535|5533|5524|5522|1952
1681905300000|2023-04-19 11:55:00|5525|5525|5526|5525|5529|5527|5522|5520|4372
1681905600000|2023-04-19 12:00:00|5525|5524|5525|5523|5527|5525|5523|5521|1164
1681905900000|2023-04-19 12:05:00|5527|5524|5528|5526|5528|5526|5522|5521|4438
1681906200000|2023-04-19 12:10:00|5530|5528|5534|5532|5534|5532|5529|5527|2115
1681906500000|2023-04-19 12:15:00|5535|5531|5530|5528|5535|5532|5530|5528|782
1681906800000|2023-04-19 12:20:00|5531|5529|5536|5534|5539|5537|5530|5527|2977
1681907100000|2023-04-19 12:25:00|5535|5533|5534|5532|5537|5535|5534|5532|1731
1681907400000|2023-04-19 12:30:00|5537|5533|5533|5530|5537|5535|5532|5530|1651
1681907700000|2023-04-19 12:35:00|5532|5529|5529|5527|5532|5529|5527|5525|666
1681908000000|2023-04-19 12:40:00|5528|5526|5520|5518|5528|5526|5520|5518|1364
1681908300000|2023-04-19 12:45:00|5521|5519|5526|5523|5527|5524|5520|5517|1131
1681908600000|2023-04-19 12:50:00|5525|5524|5524|5522|5526|5524|5521|5519|970
1681908900000|2023-04-19 12:55:00|5526|5523|5529|5527|5532|5530|5524|5522|2275
1681909200000|2023-04-19 13:00:00|5530|5528|5532|5531|5534|5532|5529|5527|1898
1681909500000|2023-04-19 13:05:00|5533|5530|5534|5532|5537|5535|5533|5530|1195
1681909800000|2023-04-19 13:10:00|5535|5533|5542|5540|5542|5540|5535|5533|2435
1681910100000|2023-04-19 13:15:00|5543|5541|5542|5540|5543|5541|5541|5539|3272
1681910400000|2023-04-19 13:20:00|5541|5541|5541|5539|5544|5543|5541|5539|2119
1681910700000|2023-04-19 13:25:00|5543|5541|5551|5548|5553|5551|5543|5541|3492
1681911000000|2023-04-19 13:30:00|5548|5546|5541|5540|5551|5549|5541|5539|6867
1681911300000|2023-04-19 13:35:00|5540|5539|5517|5514|5541|5539|5516|5514|7082
1681911600000|2023-04-19 13:40:00|5516|5516|5517|5515|5528|5526|5516|5514|10220
1681911900000|2023-04-19 13:45:00|5518|5516|5515|5513|5522|5520|5512|5509|10486
1681912200000|2023-04-19 13:50:00|5514|5514|5520|5518|5527|5525|5514|5514|6780
1681912500000|2023-04-19 13:55:00|5519|5519|5503|5502|5520|5519|5503|5501|7020
1681912800000|2023-04-19 14:00:00|5504|5503|5491|5489|5505|5503|5489|5487|11931
1681913100000|2023-04-19 14:05:00|5492|5488|5506|5504|5509|5507|5492|5488|7844
1681913400000|2023-04-19 14:10:00|5505|5503|5496|5495|5510|5508|5496|5495|17544
1681913700000|2023-04-19 14:15:00|5497|5493|5496|5495|5498|5496|5489|5487|4856
1681914000000|2023-04-19 14:20:00|5497|5494|5501|5499|5504|5503|5494|5493|4940
1681914300000|2023-04-19 14:25:00|5502|5500|5506|5505|5508|5507|5501|5499|6499
1681914600000|2023-04-19 14:30:00|5507|5504|5516|5514|5518|5517|5506|5504|10708
1681914900000|2023-04-19 14:35:00|5517|5515|5517|5515|5520|5518|5514|5512|4105
1681915200000|2023-04-19 14:40:00|5516|5514|5509|5507|5517|5515|5507|5505|3538
1681915500000|2023-04-19 14:45:00|5510|5508|5513|5512|5513|5512|5505|5504|8497
1681915800000|2023-04-19 14:50:00|5514|5513|5521|5519|5522|5520|5512|5510|4679
1681916100000|2023-04-19 14:55:00|5520|5520|5525|5524|5527|5525|5519|5518|3201
1681916400000|2023-04-19 15:00:00|5526|5525|5518|5516|5528|5526|5518|5516|4261
1681916700000|2023-04-19 15:05:00|5519|5517|5530|5528|5530|5528|5519|5517|5804
1681917000000|2023-04-19 15:10:00|5529|5530|5533|5532|5534|5532|5528|5527|5492
1681917300000|2023-04-19 15:15:00|5534|5533|5534|5532|5537|5536|5533|5531|5123
1681917600000|2023-04-19 15:20:00|5533|5531|5528|5527|5534|5531|5525|5524|6096
1681917900000|2023-04-19 15:25:00|5527|5526|5529|5527|5531|5529|5522|5521|8872
1681974000000|2023-04-20 07:00:00|5526|5501|5484|5476|5526|5514|5458|5451|61580
1681974300000|2023-04-20 07:05:00|5483|5480|5478|5477|5490|5485|5475|5470|2972
1681974600000|2023-04-20 07:10:00|5479|5478|5465|5464|5483|5479|5465|5464|3644
1681974900000|2023-04-20 07:15:00|5466|5462|5476|5473|5476|5474|5458|5455|2662
1681975200000|2023-04-20 07:20:00|5475|5472|5470|5467|5475|5472|5464|5462|2764
1681975500000|2023-04-20 07:25:00|5469|5468|5473|5470|5477|5474|5463|5461|3544
1681975800000|2023-04-20 07:30:00|5468|5466|5475|5472|5478|5475|5462|5460|8245
1681976100000|2023-04-20 07:35:00|5474|5471|5467|5464|5474|5472|5455|5452|5517
1681976400000|2023-04-20 07:40:00|5464|5463|5474|5471|5474|5471|5462|5460|1776
1681976700000|2023-04-20 07:45:00|5473|5470|5471|5468|5476|5474|5467|5464|1477
1681977000000|2023-04-20 07:50:00|5470|5469|5476|5473|5479|5477|5470|5468|1412
1681977300000|2023-04-20 07:55:00|5475|5474|5467|5464|5475|5474|5462|5460|2075
1681977600000|2023-04-20 08:00:00|5466|5465|5456|5454|5466|5465|5453|5452|2948
1681977900000|2023-04-20 08:05:00|5453|5451|5458|5456|5461|5458|5453|5451|1257
1681978200000|2023-04-20 08:10:00|5459|5455|5466|5463|5466|5463|5457|5455|1580
1681978500000|2023-04-20 08:15:00|5465|5461|5470|5468|5473|5471|5463|5461|1918
1681978800000|2023-04-20 08:20:00|5471|5469|5474|5472|5474|5472|5466|5463|1418
1681979100000|2023-04-20 08:25:00|5475|5471|5479|5477|5483|5481|5474|5471|1773
1681979400000|2023-04-20 08:30:00|5478|5476|5470|5468|5479|5477|5470|5468|2921
1681979700000|2023-04-20 08:35:00|5469|5467|5464|5462|5470|5468|5461|5460|3130
1681980000000|2023-04-20 08:40:00|5463|5461|5461|5458|5465|5462|5457|5455|3272
1681980300000|2023-04-20 08:45:00|5460|5459|5462|5460|5462|5460|5455|5453|1415
1681980600000|2023-04-20 08:50:00|5461|5459|5462|5460|5466|5464|5461|5458|1344
1681980900000|2023-04-20 08:55:00|5461|5459|5454|5452|5462|5460|5451|5450|1389
1681981200000|2023-04-20 09:00:00|5452|5450|5450|5448|5457|5454|5449|5447|2485
1681981500000|2023-04-20 09:05:00|5451|5449|5446|5445|5453|5452|5446|5443|1741
1681981800000|2023-04-20 09:10:00|5444|5442|5441|5439|5446|5444|5438|5436|2248
1681982100000|2023-04-20 09:15:00|5440|5438|5442|5440|5442|5440|5435|5433|1993
1681982400000|2023-04-20 09:20:00|5443|5441|5441|5440|5446|5443|5441|5440|727
1681982700000|2023-04-20 09:25:00|5440|5439|5446|5444|5449|5446|5439|5438|1844
1681983000000|2023-04-20 09:30:00|5444|5443|5452|5450|5452|5451|5441|5440|4931
1681983300000|2023-04-20 09:35:00|5451|5449|5445|5444|5451|5449|5443|5442|2654
1681983600000|2023-04-20 09:40:00|5446|5445|5443|5442|5448|5446|5443|5442|1389
1681983900000|2023-04-20 09:45:00|5445|5443|5449|5447|5452|5450|5444|5442|1277
1681984200000|2023-04-20 09:50:00|5450|5448|5446|5444|5451|5449|5445|5444|1118
1681984500000|2023-04-20 09:55:00|5448|5445|5445|5442|5449|5447|5442|5440|1546
1681984800000|2023-04-20 10:00:00|5446|5443|5446|5444|5446|5445|5445|5443|1143
1681985100000|2023-04-20 10:05:00|5445|5445|5446|5445|5450|5447|5445|5444|1564
1681985400000|2023-04-20 10:10:00|5445|5444|5447|5445|5449|5447|5445|5444|2500
1681985700000|2023-04-20 10:15:00|5445|5443|5443|5441|5445|5443|5442|5440|1537
1681986000000|2023-04-20 10:20:00|5442|5440|5445|5443|5445|5443|5439|5438|1214
1681986300000|2023-04-20 10:25:00|5446|5444|5452|5450|5452|5450|5446|5444|841
1681986600000|2023-04-20 10:30:00|5453|5451|5452|5450|5454|5451|5449|5448|1464
1681986900000|2023-04-20 10:35:00|5453|5451|5451|5450|5454|5452|5449|5448|2700
1681987200000|2023-04-20 10:40:00|5450|5449|5445|5443|5450|5449|5442|5441|3049
1681987500000|2023-04-20 10:45:00|5444|5444|5454|5452|5455|5453|5444|5443|7458
1681987800000|2023-04-20 10:50:00|5455|5453|5459|5457|5463|5461|5452|5451|3271
1681988100000|2023-04-20 10:55:00|5458|5456|5461|5459|5463|5461|5458|5456|562
1681988400000|2023-04-20 11:00:00|5463|5462|5459|5457|5465|5463|5457|5455|2751
1681988700000|2023-04-20 11:05:00|5458|5455|5458|5456|5459|5456|5453|5451|1611
1681989000000|2023-04-20 11:10:00|5459|5457|5458|5456|5461|5459|5457|5456|4008
1681989300000|2023-04-20 11:15:00|5460|5458|5464|5462|5464|5462|5460|5458|697
1681989600000|2023-04-20 11:20:00|5465|5463|5475|5473|5477|5475|5464|5462|4783
1681989900000|2023-04-20 11:25:00|5474|5474|5473|5471|5475|5474|5473|5471|410
1681990200000|2023-04-20 11:30:00|5471|5470|5473|5472|5476|5474|5471|5470|2922
1681990500000|2023-04-20 11:35:00|5474|5473|5471|5470|5474|5473|5471|5470|1838
1681990800000|2023-04-20 11:40:00|5472|5471|5473|5471|5474|5472|5472|5470|643
1681991100000|2023-04-20 11:45:00|5472|5469|5469|5467|5472|5469|5468|5466|2179
1681991400000|2023-04-20 11:50:00|5467|5466|5462|5460|5467|5467|5461|5460|1607
1681991700000|2023-04-20 11:55:00|5461|5461|5461|5460|5462|5461|5460|5459|877
1681992000000|2023-04-20 12:00:00|5462|5459|5458|5457|5462|5460|5458|5457|1176
1681992300000|2023-04-20 12:05:00|5459|5458|5456|5455|5461|5459|5456|5455|713
1681992600000|2023-04-20 12:10:00|5455|5454|5461|5459|5462|5460|5455|5453|1777
1681992900000|2023-04-20 12:15:00|5458|5457|5458|5457|5460|5458|5456|5455|1410
1681993200000|2023-04-20 12:20:00|5459|5456|5455|5454|5459|5456|5455|5453|1544
1681993500000|2023-04-20 12:25:00|5454|5453|5453|5451|5454|5453|5451|5450|2096
1681993800000|2023-04-20 12:30:00|5454|5452|5451|5449|5462|5455|5444|5443|167845
1681994100000|2023-04-20 12:35:00|5452|5451|5455|5453|5463|5461|5452|5451|2641
1681994400000|2023-04-20 12:40:00|5456|5454|5458|5457|5465|5462|5456|5454|3199
1681994700000|2023-04-20 12:45:00|5457|5456|5467|5465|5467|5465|5457|5456|2625
1681995000000|2023-04-20 12:50:00|5469|5467|5475|5474|5479|5477|5467|5465|5607
1681995300000|2023-04-20 12:55:00|5477|5475|5479|5477|5485|5484|5476|5474|3138
1681995600000|2023-04-20 13:00:00|5478|5476|5471|5469|5478|5476|5468|5466|3441
1681995900000|2023-04-20 13:05:00|5473|5468|5465|5463|5477|5475|5464|5463|2994
1681996200000|2023-04-20 13:10:00|5464|5462|5462|5461|5471|5469|5462|5460|1563
1681996500000|2023-04-20 13:15:00|5464|5460|5457|5455|5464|5462|5457|5455|5591
1681996800000|2023-04-20 13:20:00|5458|5454|5458|5455|5458|5456|5452|5451|3174
1681997100000|2023-04-20 13:25:00|5457|5454|5453|5450|5468|5467|5453|5450|7988
1681997400000|2023-04-20 13:30:00|5456|5454|5472|5470|5474|5472|5456|5454|8672
1681997700000|2023-04-20 13:35:00|5475|5471|5467|5465|5477|5475|5464|5463|5703
1681998000000|2023-04-20 13:40:00|5466|5464|5451|5449|5466|5465|5447|5445|6320
1681998300000|2023-04-20 13:45:00|5449|5448|5446|5444|5456|5454|5445|5444|7471
1681998600000|2023-04-20 13:50:00|5445|5445|5448|5447|5452|5450|5441|5440|4928
1681998900000|2023-04-20 13:55:00|5449|5446|5440|5439|5449|5447|5438|5436|3463
1681999200000|2023-04-20 14:00:00|5439|5438|5442|5441|5448|5446|5438|5435|7676
1681999500000|2023-04-20 14:05:00|5444|5442|5445|5444|5447|5445|5442|5441|7709
1681999800000|2023-04-20 14:10:00|5446|5445|5452|5451|5452|5451|5445|5444|12088
1682000100000|2023-04-20 14:15:00|5453|5449|5457|5456|5462|5460|5451|5449|15495
1682000400000|2023-04-20 14:20:00|5458|5457|5453|5451|5462|5460|5451|5450|14478
1682000700000|2023-04-20 14:25:00|5452|5450|5453|5452|5454|5452|5448|5447|3830
1682001000000|2023-04-20 14:30:00|5454|5453|5459|5458|5461|5460|5454|5452|5911
1682001300000|2023-04-20 14:35:00|5460|5459|5454|5453|5462|5460|5454|5453|4683
1682001600000|2023-04-20 14:40:00|5455|5454|5456|5455|5458|5457|5454|5453|2353
1682001900000|2023-04-20 14:45:00|5457|5454|5457|5455|5460|5458|5455|5453|4938
1682002200000|2023-04-20 14:50:00|5458|5456|5452|5450|5458|5456|5452|5450|4087
1682002500000|2023-04-20 14:55:00|5451|5451|5456|5455|5457|5455|5451|5450|2657
1682002800000|2023-04-20 15:00:00|5457|5456|5448|5447|5458|5456|5447|5446|5554
1682003100000|2023-04-20 15:05:00|5447|5446|5437|5435|5447|5446|5436|5435|6264
1682003400000|2023-04-20 15:10:00|5439|5436|5433|5431|5439|5438|5430|5429|7650
1682003700000|2023-04-20 15:15:00|5434|5432|5433|5432|5437|5436|5431|5430|8476
1682004000000|2023-04-20 15:20:00|5434|5434|5431|5430|5435|5434|5428|5427|8342
1682004300000|2023-04-20 15:25:00|5430|5429|5436|5434|5436|5434|5428|5427|7366
1682060400000|2023-04-21 07:00:00|5332|5313|5271|5266|5332|5313|5267|5263|14624
1682060700000|2023-04-21 07:05:00|5273|5267|5268|5264|5284|5279|5253|5250|15434
1682061000000|2023-04-21 07:10:00|5269|5265|5238|5236|5273|5269|5236|5233|14166
1682061300000|2023-04-21 07:15:00|5237|5235|5241|5238|5250|5246|5237|5234|8257
1682061600000|2023-04-21 07:20:00|5240|5239|5232|5229|5241|5239|5222|5220|13674
1682061900000|2023-04-21 07:25:00|5231|5227|5222|5220|5231|5227|5206|5203|10232
1682062200000|2023-04-21 07:30:00|5221|5218|5223|5221|5228|5225|5219|5217|10230
1682062500000|2023-04-21 07:35:00|5221|5219|5222|5219|5223|5220|5212|5211|9112
1682062800000|2023-04-21 07:40:00|5221|5218|5209|5207|5222|5221|5209|5207|12306
1682063100000|2023-04-21 07:45:00|5206|5204|5223|5221|5224|5222|5205|5203|8851
1682063400000|2023-04-21 07:50:00|5220|5217|5240|5238|5242|5239|5217|5214|11472
1682063700000|2023-04-21 07:55:00|5242|5239|5231|5228|5244|5242|5228|5225|6453
1682064000000|2023-04-21 08:00:00|5232|5229|5239|5236|5242|5241|5231|5229|28031
1682064300000|2023-04-21 08:05:00|5238|5237|5223|5221|5238|5237|5219|5217|6805
1682064600000|2023-04-21 08:10:00|5225|5222|5221|5219|5227|5225|5220|5218|7211
1682064900000|2023-04-21 08:15:00|5222|5220|5225|5223|5227|5226|5221|5218|18345
1682065200000|2023-04-21 08:20:00|5227|5225|5224|5223|5233|5231|5223|5220|7784
1682065500000|2023-04-21 08:25:00|5223|5222|5225|5222|5226|5224|5220|5218|7042
1682065800000|2023-04-21 08:30:00|5224|5221|5215|5213|5225|5223|5211|5209|11344
1682066100000|2023-04-21 08:35:00|5219|5216|5218|5216|5221|5219|5213|5211|7249
1682066400000|2023-04-21 08:40:00|5217|5215|5217|5215|5220|5218|5215|5213|6682
1682066700000|2023-04-21 08:45:00|5216|5214|5207|5205|5216|5214|5206|5204|6905
1682067000000|2023-04-21 08:50:00|5206|5204|5211|5209|5215|5213|5206|5204|6239
1682067300000|2023-04-21 08:55:00|5210|5208|5213|5211|5219|5217|5208|5206|5249
1682067600000|2023-04-21 09:00:00|5212|5210|5213|5212|5215|5213|5210|5208|4519
1682067900000|2023-04-21 09:05:00|5214|5211|5208|5207|5216|5214|5207|5206|2618
1682068500000|2023-04-21 09:15:00|5207|5204|5203|5201|5207|5206|5200|5198|10585
1682068800000|2023-04-21 09:20:00|5204|5202|5209|5208|5212|5210|5204|5202|3119
1682069100000|2023-04-21 09:25:00|5210|5209|5211|5210|5217|5216|5210|5209|4496
1682069400000|2023-04-21 09:30:00|5212|5211|5212|5211|5215|5213|5210|5208|5457
1682069700000|2023-04-21 09:35:00|5211|5210|5215|5213|5216|5214|5209|5207|3650
1682070000000|2023-04-21 09:40:00|5214|5214|5211|5209|5216|5215|5208|5206|2965
1682070300000|2023-04-21 09:45:00|5210|5210|5205|5203|5214|5212|5205|5203|4720
1682070600000|2023-04-21 09:50:00|5206|5204|5199|5198|5206|5204|5198|5196|11125
1682070900000|2023-04-21 09:55:00|5198|5197|5194|5192|5200|5198|5192|5190|7228
1682071200000|2023-04-21 10:00:00|5193|5191|5180|5179|5193|5191|5174|5172|8028
1682071500000|2023-04-21 10:05:00|5181|5180|5184|5183|5187|5185|5180|5180|3497
1682071800000|2023-04-21 10:10:00|5185|5182|5182|5181|5185|5182|5181|5179|2382
1682072100000|2023-04-21 10:15:00|5181|5180|5185|5184|5190|5188|5179|5178|3175
1682072400000|2023-04-21 10:20:00|5186|5183|5193|5192|5195|5194|5184|5183|5470
1682072700000|2023-04-21 10:25:00|5191|5190|5185|5184|5193|5191|5184|5183|2738
1682073000000|2023-04-21 10:30:00|5186|5183|5186|5184|5189|5188|5184|5182|3518
1682073300000|2023-04-21 10:35:00|5185|5183|5192|5190|5194|5192|5182|5180|8548
1682073600000|2023-04-21 10:40:00|5191|5189|5189|5187|5192|5190|5184|5183|3651
1682073900000|2023-04-21 10:45:00|5191|5188|5190|5188|5194|5193|5188|5186|2644
1682074200000|2023-04-21 10:50:00|5189|5187|5205|5204|5206|5205|5188|5187|5333
1682074500000|2023-04-21 10:55:00|5206|5205|5207|5206|5210|5208|5198|5197|3621
1682074800000|2023-04-21 11:00:00|5206|5205|5193|5191|5206|5205|5190|5187|4635
1682075100000|2023-04-21 11:05:00|5195|5192|5195|5193|5197|5194|5190|5188|1525
1682075400000|2023-04-21 11:10:00|5197|5195|5205|5203|5205|5203|5196|5195|2915
1682075700000|2023-04-21 11:15:00|5203|5201|5198|5196|5203|5201|5193|5191|5751
1682076000000|2023-04-21 11:20:00|5197|5195|5192|5190|5201|5198|5191|5190|3265
1682076300000|2023-04-21 11:25:00|5193|5193|5193|5191|5196|5194|5189|5187|2492
1682076600000|2023-04-21 11:30:00|5192|5190|5192|5191|5197|5195|5192|5190|2362
1682076900000|2023-04-21 11:35:00|5194|5192|5192|5189|5196|5194|5191|5189|1088
1682077200000|2023-04-21 11:40:00|5191|5188|5186|5184|5192|5188|5184|5182|3542
1682077500000|2023-04-21 11:45:00|5185|5183|5184|5182|5188|5186|5181|5179|4941
1682077800000|2023-04-21 11:50:00|5182|5180|5177|5175|5183|5181|5176|5174|3447
1682078100000|2023-04-21 11:55:00|5178|5176|5185|5183|5186|5184|5177|5175|2484
1682078400000|2023-04-21 12:00:00|5183|5182|5190|5188|5193|5190|5183|5181|2506
1682078700000|2023-04-21 12:05:00|5187|5189|5192|5190|5192|5190|5183|5181|3710
1682079000000|2023-04-21 12:10:00|5191|5191|5193|5192|5197|5196|5190|5188|3566
1682079300000|2023-04-21 12:15:00|5195|5193|5197|5195|5200|5198|5194|5192|1188
1682079600000|2023-04-21 12:20:00|5196|5194|5188|5186|5196|5194|5186|5185|2664
1682079900000|2023-04-21 12:25:00|5186|5185|5182|5180|5187|5186|5180|5179|2484
1682080200000|2023-04-21 12:30:00|5184|5182|5186|5184|5187|5185|5177|5175|4483
1682080500000|2023-04-21 12:35:00|5185|5183|5184|5183|5186|5183|5182|5180|3497
1682080800000|2023-04-21 12:40:00|5183|5181|5183|5181|5188|5186|5183|5181|2704
1682081100000|2023-04-21 12:45:00|5184|5182|5184|5182|5184|5182|5180|5178|5298
1682081400000|2023-04-21 12:50:00|5186|5184|5189|5187|5189|5188|5185|5183|2468
1682081700000|2023-04-21 12:55:00|5190|5188|5190|5189|5192|5190|5186|5185|2502
1682082000000|2023-04-21 13:00:00|5191|5188|5181|5180|5191|5188|5180|5179|4208
1682082300000|2023-04-21 13:05:00|5180|5179|5183|5181|5184|5182|5177|5175|4767
1682082600000|2023-04-21 13:10:00|5184|5182|5182|5181|5189|5187|5182|5181|5313
1682082900000|2023-04-21 13:15:00|5183|5180|5182|5180|5184|5182|5180|5178|2789
1682083200000|2023-04-21 13:20:00|5183|5181|5182|5180|5188|5186|5182|5180|7223
1682083500000|2023-04-21 13:25:00|5183|5181|5181|5178|5186|5184|5179|5177|7851
1682083800000|2023-04-21 13:30:00|5180|5179|5167|5165|5184|5182|5160|5159|12278
1682084100000|2023-04-21 13:35:00|5166|5164|5121|5119|5166|5164|5120|5118|21104
1682084400000|2023-04-21 13:40:00|5124|5122|5131|5129|5132|5130|5115|5113|15154
1682084700000|2023-04-21 13:45:00|5129|5130|5134|5132|5142|5141|5124|5122|13341
1682085000000|2023-04-21 13:50:00|5133|5130|5117|5115|5137|5136|5117|5115|8338
1682085300000|2023-04-21 13:55:00|5116|5113|5113|5112|5122|5121|5112|5111|10408
1682085600000|2023-04-21 14:00:00|5112|5111|5127|5125|5128|5126|5112|5111|13629
1682085900000|2023-04-21 14:05:00|5128|5126|5137|5135|5146|5145|5128|5126|7643
1682086200000|2023-04-21 14:10:00|5136|5136|5157|5155|5160|5158|5135|5133|17959
1682086500000|2023-04-21 14:15:00|5158|5156|5154|5153|5158|5156|5145|5143|9424
1682086800000|2023-04-21 14:20:00|5155|5152|5155|5154|5159|5158|5152|5150|10400
1682087100000|2023-04-21 14:25:00|5156|5155|5143|5141|5157|5155|5141|5139|6501
1682087400000|2023-04-21 14:30:00|5142|5142|5142|5141|5148|5147|5141|5140|7934
1682087700000|2023-04-21 14:35:00|5141|5140|5128|5126|5141|5140|5127|5124|4108
1682088000000|2023-04-21 14:40:00|5129|5127|5122|5121|5129|5127|5121|5120|7659
1682088300000|2023-04-21 14:45:00|5121|5120|5121|5119|5126|5125|5119|5117|8317
1682088600000|2023-04-21 14:50:00|5120|5117|5123|5122|5124|5122|5116|5115|24535
1682088900000|2023-04-21 14:55:00|5125|5123|5124|5123|5128|5126|5123|5121|6450
1682089200000|2023-04-21 15:00:00|5125|5122|5128|5127|5129|5127|5119|5118|6948
1682089500000|2023-04-21 15:05:00|5127|5126|5119|5118|5127|5126|5116|5115|11440
1682089800000|2023-04-21 15:10:00|5119|5117|5123|5120|5125|5123|5119|5117|4418
1682090100000|2023-04-21 15:15:00|5124|5119|5128|5126|5131|5129|5122|5119|1930
1682090400000|2023-04-21 15:20:00|5129|5125|5127|5125|5130|5128|5126|5123|3954
1682090700000|2023-04-21 15:25:00|5128|5126|5128|5126|5130|5127|5126|5124|6602
1682319600000|2023-04-24 07:00:00|5084|5078|5075|5071|5094|5088|5071|5067|9612
1682319900000|2023-04-24 07:05:00|5078|5073|5097|5094|5097|5094|5069|5067|11697
1682320200000|2023-04-24 07:10:00|5096|5095|5104|5101|5107|5104|5083|5080|6294
1682320500000|2023-04-24 07:15:00|5105|5102|5120|5118|5120|5118|5103|5100|9310
1682320800000|2023-04-24 07:20:00|5121|5115|5122|5120|5124|5122|5117|5113|6361
1682321100000|2023-04-24 07:25:00|5123|5121|5142|5140|5145|5142|5122|5121|7618
1682321400000|2023-04-24 07:30:00|5143|5141|5158|5156|5158|5156|5135|5133|5061
1682321700000|2023-04-24 07:35:00|5159|5157|5176|5174|5176|5174|5158|5156|10426
1682322000000|2023-04-24 07:40:00|5177|5173|5172|5169|5178|5176|5167|5164|7655
1682322300000|2023-04-24 07:45:00|5171|5170|5165|5163|5172|5170|5158|5157|4894
1682322600000|2023-04-24 07:50:00|5164|5162|5160|5157|5164|5162|5155|5153|3976
1682322900000|2023-04-24 07:55:00|5159|5156|5166|5164|5166|5164|5158|5156|3882
1682323200000|2023-04-24 08:00:00|5167|5165|5174|5173|5175|5174|5165|5162|8380
1682323500000|2023-04-24 08:05:00|5171|5168|5170|5169|5178|5176|5170|5168|6237
1682323800000|2023-04-24 08:10:00|5172|5170|5171|5169|5175|5174|5165|5164|3934
1682324100000|2023-04-24 08:15:00|5172|5170|5172|5170|5173|5171|5168|5166|2307
1682324400000|2023-04-24 08:20:00|5173|5171|5168|5167|5173|5171|5168|5166|2813
1682324700000|2023-04-24 08:25:00|5171|5170|5173|5172|5177|5176|5167|5165|5757
1682325000000|2023-04-24 08:30:00|5171|5169|5177|5175|5178|5175|5170|5168|47667
1682325300000|2023-04-24 08:35:00|5178|5176|5170|5169|5180|5178|5170|5168|46726
1682325600000|2023-04-24 08:40:00|5169|5168|5170|5168|5173|5171|5169|5168|1601
1682325900000|2023-04-24 08:45:00|5171|5169|5169|5168|5173|5172|5169|5167|3081
1682326200000|2023-04-24 08:50:00|5170|5169|5177|5176|5177|5176|5170|5169|1231
1682326500000|2023-04-24 08:55:00|5178|5175|5175|5173|5178|5175|5173|5171|1869
1682326800000|2023-04-24 09:00:00|5176|5174|5170|5169|5176|5175|5170|5169|2862
1682327100000|2023-04-24 09:05:00|5171|5170|5172|5171|5173|5172|5169|5167|2066
1682327400000|2023-04-24 09:10:00|5171|5170|5171|5170|5174|5172|5169|5168|3196
1682327700000|2023-04-24 09:15:00|5170|5169|5170|5168|5171|5170|5168|5167|2809
1682328000000|2023-04-24 09:20:00|5169|5169|5158|5157|5171|5169|5155|5153|4304
1682328300000|2023-04-24 09:25:00|5157|5156|5158|5157|5162|5160|5155|5154|1918
1682328600000|2023-04-24 09:30:00|5159|5158|5164|5162|5164|5163|5158|5156|2280
1682328900000|2023-04-24 09:35:00|5163|5160|5161|5160|5163|5161|5159|5158|1491
1682329200000|2023-04-24 09:40:00|5160|5159|5166|5164|5166|5165|5160|5158|1652
1682329500000|2023-04-24 09:45:00|5165|5165|5163|5162|5166|5165|5163|5161|1098
1682329800000|2023-04-24 09:50:00|5162|5161|5170|5169|5172|5170|5160|5159|2066
1682330100000|2023-04-24 09:55:00|5171|5170|5181|5180|5183|5181|5171|5170|5424
1682330400000|2023-04-24 10:00:00|5183|5181|5183|5180|5183|5181|5180|5178|578
1682330700000|2023-04-24 10:05:00|5182|5181|5181|5179|5186|5184|5180|5178|2564
1682331000000|2023-04-24 10:10:00|5180|5180|5178|5176|5181|5180|5178|5176|249559
1682331300000|2023-04-24 10:15:00|5176|5174|5178|5176|5178|5176|5171|5169|4184
1682331600000|2023-04-24 10:20:00|5179|5177|5176|5174|5179|5177|5172|5170|1551
1682331900000|2023-04-24 10:25:00|5178|5175|5175|5173|5183|5182|5169|5167|3232
1682332200000|2023-04-24 10:30:00|5174|5171|5171|5169|5174|5171|5169|5167|1039
1682332500000|2023-04-24 10:35:00|5172|5170|5175|5174|5175|5174|5172|5170|726
1682332800000|2023-04-24 10:40:00|5176|5175|5171|5170|5176|5175|5171|5170|2025
1682333100000|2023-04-24 10:45:00|5170|5168|5166|5165|5170|5168|5166|5165|1953
1682333400000|2023-04-24 10:50:00|5167|5164|5164|5162|5168|5166|5164|5162|1194
1682333700000|2023-04-24 10:55:00|5165|5163|5168|5167|5168|5167|5164|5162|1029
1682334000000|2023-04-24 11:00:00|5170|5168|5164|5163|5170|5168|5164|5163|1908
1682334300000|2023-04-24 11:05:00|5165|5164|5164|5162|5166|5164|5163|5161|371903
1682334600000|2023-04-24 11:10:00|5163|5161|5162|5161|5164|5163|5162|5160|499
1682334900000|2023-04-24 11:15:00|5161|5160|5156|5154|5163|5162|5156|5154|3915
1682335200000|2023-04-24 11:20:00|5155|5153|5156|5155|5158|5157|5155|5153|1751
1682335500000|2023-04-24 11:25:00|5155|5154|5154|5152|5155|5155|5154|5152|3745
1682335800000|2023-04-24 11:30:00|5155|5153|5155|5154|5161|5159|5154|5152|2709
1682336100000|2023-04-24 11:35:00|5154|5153|5155|5153|5155|5154|5153|5152|1275
1682336400000|2023-04-24 11:40:00|5154|5154|5151|5150|5155|5154|5151|5150|836
1682336700000|2023-04-24 11:45:00|5153|5151|5153|5151|5156|5155|5152|5151|905
1682337000000|2023-04-24 11:50:00|5152|5150|5153|5151|5153|5152|5152|5150|3075
1682337300000|2023-04-24 11:55:00|5152|5150|5151|5150|5153|5152|5151|5150|461
1682337600000|2023-04-24 12:00:00|5150|5149|5149|5148|5151|5149|5148|5146|1357
1682337900000|2023-04-24 12:05:00|5150|5149|5149|5148|5156|5155|5149|5147|5185
1682338200000|2023-04-24 12:10:00|5148|5147|5143|5141|5148|5147|5142|5140|1989
1682338500000|2023-04-24 12:15:00|5142|5140|5146|5144|5147|5145|5141|5139|1389
1682338800000|2023-04-24 12:20:00|5145|5143|5138|5136|5147|5145|5137|5135|2922
1682339100000|2023-04-24 12:25:00|5140|5137|5131|5129|5140|5138|5131|5129|1407
1682339400000|2023-04-24 12:30:00|5132|5130|5125|5123|5132|5130|5123|5122|1342
1682339700000|2023-04-24 12:35:00|5126|5125|5122|5120|5128|5126|5121|5120|2548
1682340000000|2023-04-24 12:40:00|5123|5121|5114|5113|5126|5124|5114|5113|2287
1682340300000|2023-04-24 12:45:00|5113|5111|5106|5105|5115|5113|5103|5101|2112
1682340600000|2023-04-24 12:50:00|5107|5106|5112|5109|5113|5111|5104|5102|3083
1682340900000|2023-04-24 12:55:00|5113|5110|5104|5101|5113|5111|5103|5100|1352
1682341200000|2023-04-24 13:00:00|5103|5102|5110|5108|5113|5111|5103|5102|3671
1682341500000|2023-04-24 13:05:00|5108|5106|5114|5112|5115|5113|5107|5105|4524
1682341800000|2023-04-24 13:10:00|5115|5113|5110|5108|5118|5117|5109|5107|2015
1682342100000|2023-04-24 13:15:00|5111|5109|5115|5114|5117|5115|5110|5108|3431
1682342400000|2023-04-24 13:20:00|5114|5112|5115|5114|5118|5117|5113|5112|1639
1682342700000|2023-04-24 13:25:00|5116|5115|5121|5120|5123|5122|5116|5115|3860
1682343000000|2023-04-24 13:30:00|5123|5122|5125|5124|5138|5137|5123|5122|9152
1682343300000|2023-04-24 13:35:00|5126|5125|5125|5124|5133|5131|5121|5119|8459
1682343600000|2023-04-24 13:40:00|5127|5125|5121|5120|5129|5127|5117|5115|6819
1682343900000|2023-04-24 13:45:00|5122|5121|5123|5121|5125|5123|5119|5118|5618
1682344200000|2023-04-24 13:50:00|5122|5120|5122|5120|5129|5128|5120|5118|6807
1682344500000|2023-04-24 13:55:00|5121|5119|5137|5135|5137|5135|5120|5119|4494
1682344800000|2023-04-24 14:00:00|5140|5136|5145|5143|5146|5144|5138|5136|5437
1682345100000|2023-04-24 14:05:00|5143|5141|5153|5151|5155|5154|5138|5136|8304
1682345400000|2023-04-24 14:10:00|5152|5150|5164|5162|5166|5164|5152|5150|5349
1682345700000|2023-04-24 14:15:00|5163|5163|5151|5150|5165|5164|5151|5149|3442
1682346000000|2023-04-24 14:20:00|5152|5151|5153|5151|5154|5152|5150|5148|4225
1682346300000|2023-04-24 14:25:00|5152|5150|5153|5152|5155|5153|5146|5144|5736
1682346600000|2023-04-24 14:30:00|5154|5151|5148|5146|5155|5154|5148|5146|5472
1682346900000|2023-04-24 14:35:00|5149|5147|5141|5140|5149|5148|5140|5138|5798
1682347200000|2023-04-24 14:40:00|5140|5139|5134|5132|5140|5140|5132|5131|8401
1682347500000|2023-04-24 14:45:00|5133|5131|5146|5144|5146|5144|5133|5131|13191
1682347800000|2023-04-24 14:50:00|5145|5145|5137|5136|5146|5145|5137|5135|1883
1682348100000|2023-04-24 14:55:00|5138|5134|5130|5129|5138|5134|5129|5127|1930
1682348400000|2023-04-24 15:00:00|5132|5130|5127|5125|5133|5132|5126|5124|1996
1682348700000|2023-04-24 15:05:00|5126|5126|5127|5125|5130|5129|5126|5125|7051
1682349000000|2023-04-24 15:10:00|5128|5126|5129|5127|5129|5128|5124|5122|3860
1682349300000|2023-04-24 15:15:00|5128|5128|5134|5133|5136|5135|5128|5126|5542
1682349600000|2023-04-24 15:20:00|5133|5132|5134|5132|5136|5135|5133|5131|5272
1682349900000|2023-04-24 15:25:00|5133|5131|5139|5137|5139|5137|5132|5131|10859
1682406000000|2023-04-25 07:00:00|5112|5101|5065|5062|5112|5101|5065|5062|8951
1682406300000|2023-04-25 07:05:00|5066|5061|5062|5058|5071|5068|5046|5042|12263
1682406600000|2023-04-25 07:10:00|5064|5060|5049|5046|5075|5071|5048|5044|10468
1682406900000|2023-04-25 07:15:00|5050|5047|5052|5049|5056|5054|5045|5042|5870
1682407200000|2023-04-25 07:20:00|5051|5048|5052|5050|5056|5053|5047|5044|3138
1682407500000|2023-04-25 07:25:00|5051|5049|5038|5035|5051|5049|5038|5035|3417
1682407800000|2023-04-25 07:30:00|5037|5034|5019|5017|5041|5040|5018|5016|4798
1682408100000|2023-04-25 07:35:00|5018|5016|5016|5013|5022|5019|5015|5013|3431
1682408400000|2023-04-25 07:40:00|5014|5012|5018|5016|5021|5018|5011|5009|10197
1682408700000|2023-04-25 07:45:00|5019|5017|5021|5019|5024|5023|5016|5014|3503
1682409000000|2023-04-25 07:50:00|5022|5020|5026|5024|5030|5028|5022|5019|6366
1682409300000|2023-04-25 07:55:00|5025|5025|5039|5037|5039|5038|5023|5020|3776
1682409600000|2023-04-25 08:00:00|5040|5038|5031|5029|5043|5040|5027|5024|3790
1682409900000|2023-04-25 08:05:00|5030|5028|5034|5032|5038|5037|5030|5028|6521
1682410200000|2023-04-25 08:10:00|5033|5031|5037|5035|5039|5037|5030|5027|5972
1682410500000|2023-04-25 08:15:00|5036|5036|5040|5039|5042|5040|5036|5035|2278
1682410800000|2023-04-25 08:20:00|5039|5038|5034|5033|5040|5038|5031|5029|5412
1682411100000|2023-04-25 08:25:00|5035|5034|5044|5043|5044|5043|5031|5030|2829
1682411400000|2023-04-25 08:30:00|5045|5044|5044|5043|5046|5045|5043|5041|1649
1682411700000|2023-04-25 08:35:00|5043|5042|5045|5043|5047|5046|5041|5039|2626
1682412000000|2023-04-25 08:40:00|5046|5044|5037|5036|5046|5044|5033|5031|4144
1682412300000|2023-04-25 08:45:00|5038|5037|5036|5034|5038|5037|5033|5031|2443
1682412600000|2023-04-25 08:50:00|5035|5035|5039|5037|5044|5043|5035|5035|2891
1682412900000|2023-04-25 08:55:00|5040|5038|5037|5036|5040|5039|5037|5035|1581
1682413200000|2023-04-25 09:00:00|5036|5035|5033|5032|5038|5036|5032|5030|3909
1682413500000|2023-04-25 09:05:00|5034|5030|5035|5033|5038|5036|5031|5028|2737
1682413800000|2023-04-25 09:10:00|5034|5031|5026|5025|5034|5032|5026|5024|996
1682414100000|2023-04-25 09:15:00|5027|5026|5042|5040|5042|5040|5027|5025|4694
1682414400000|2023-04-25 09:20:00|5043|5041|5040|5038|5045|5044|5040|5038|5585
1682414700000|2023-04-25 09:25:00|5038|5036|5042|5041|5044|5042|5038|5036|2381
1682415000000|2023-04-25 09:30:00|5043|5042|5039|5038|5045|5043|5039|5038|3500
1682415300000|2023-04-25 09:35:00|5040|5039|5042|5041|5043|5042|5040|5038|2451
1682415600000|2023-04-25 09:40:00|5043|5042|5042|5041|5046|5045|5042|5041|2725
1682415900000|2023-04-25 09:45:00|5043|5042|5042|5041|5046|5045|5042|5040|3287
1682416200000|2023-04-25 09:50:00|5044|5043|5035|5033|5044|5043|5034|5032|5164
1682416500000|2023-04-25 09:55:00|5034|5034|5034|5032|5037|5035|5031|5029|2105
1682416800000|2023-04-25 10:00:00|5033|5034|5037|5035|5038|5036|5033|5034|2654
1682417100000|2023-04-25 10:05:00|5036|5034|5032|5031|5037|5034|5029|5027|1208
1682417400000|2023-04-25 10:10:00|5031|5029|5031|5029|5032|5031|5029|5027|2579
1682417700000|2023-04-25 10:15:00|5030|5030|5030|5029|5032|5030|5029|5027|2983
1682418000000|2023-04-25 10:20:00|5029|5028|5033|5032|5034|5033|5027|5025|3481
1682418300000|2023-04-25 10:25:00|5034|5031|5027|5025|5034|5032|5026|5025|542
1682418600000|2023-04-25 10:30:00|5026|5024|5024|5023|5026|5025|5023|5021|3507
1682418900000|2023-04-25 10:35:00|5023|5021|5017|5016|5023|5021|5017|5015|1096
1682419200000|2023-04-25 10:40:00|5016|5015|5016|5015|5020|5018|5016|5015|1736
1682419500000|2023-04-25 10:45:00|5017|5014|5012|5010|5017|5015|5011|5010|6292
1682419800000|2023-04-25 10:50:00|5013|5011|5014|5013|5015|5013|5011|5010|1478
1682420100000|2023-04-25 10:55:00|5015|5014|5021|5020|5021|5020|5015|5014|3299
1682420400000|2023-04-25 11:00:00|5023|5019|5021|5020|5028|5026|5020|5019|2780
1682420700000|2023-04-25 11:05:00|5020|5019|5018|5017|5023|5021|5018|5016|2894
1682421000000|2023-04-25 11:10:00|5017|5016|5022|5021|5022|5021|5017|5016|1060
1682421300000|2023-04-25 11:15:00|5023|5022|5023|5021|5025|5023|5020|5019|2888
1682421600000|2023-04-25 11:20:00|5022|5020|5023|5021|5024|5023|5021|5019|1794
1682421900000|2023-04-25 11:25:00|5022|5020|5029|5027|5029|5027|5021|5020|1701
1682422200000|2023-04-25 11:30:00|5028|5026|5024|5023|5029|5027|5023|5022|1510
1682422500000|2023-04-25 11:35:00|5025|5022|5023|5021|5025|5024|5023|5021|2531
1682422800000|2023-04-25 11:40:00|5025|5022|5024|5023|5025|5024|5022|5020|806
1682423100000|2023-04-25 11:45:00|5025|5024|5024|5023|5027|5026|5024|5023|2676
1682423400000|2023-04-25 11:50:00|5023|5022|5023|5022|5025|5024|5021|5019|1577
1682423700000|2023-04-25 11:55:00|5024|5023|5028|5026|5028|5026|5024|5023|1824
1682424000000|2023-04-25 12:00:00|5027|5025|5034|5032|5035|5034|5026|5025|4281
1682424300000|2023-04-25 12:05:00|5032|5031|5022|5021|5032|5031|5022|5020|1729
1682424600000|2023-04-25 12:10:00|5021|5019|5019|5018|5022|5021|5018|5016|2549
1682424900000|2023-04-25 12:15:00|5018|5017|5029|5027|5029|5028|5018|5017|2223
1682425200000|2023-04-25 12:20:00|5027|5025|5028|5026|5033|5032|5027|5024|2278
1682425500000|2023-04-25 12:25:00|5029|5027|5022|5020|5029|5028|5021|5019|4970
1682425800000|2023-04-25 12:30:00|5023|5021|5020|5018|5027|5026|5019|5018|4542
1682426100000|2023-04-25 12:35:00|5021|5019|5020|5018|5025|5023|5018|5017|3612
1682426400000|2023-04-25 12:40:00|5018|5016|5012|5011|5018|5016|5011|5010|5273
1682426700000|2023-04-25 12:45:00|5013|5012|5021|5020|5024|5022|5013|5012|6464
1682427000000|2023-04-25 12:50:00|5022|5021|5024|5022|5025|5024|5021|5019|3273
1682427300000|2023-04-25 12:55:00|5025|5023|5018|5016|5026|5025|5017|5015|3715
1682427600000|2023-04-25 13:00:00|5020|5018|5014|5013|5024|5021|5013|5012|3691
1682427900000|2023-04-25 13:05:00|5016|5014|5018|5017|5019|5017|5013|5012|3995
1682428200000|2023-04-25 13:10:00|5019|5016|5019|5018|5021|5020|5018|5016|2248
1682428500000|2023-04-25 13:15:00|5018|5017|5020|5019|5022|5020|5018|5017|3371
1682428800000|2023-04-25 13:20:00|5019|5017|5026|5024|5028|5027|5019|5017|4273
1682429100000|2023-04-25 13:25:00|5027|5025|5020|5019|5029|5028|5020|5019|4834
1682429400000|2023-04-25 13:30:00|5019|5018|5009|5008|5020|5019|5003|5001|14256
1682429700000|2023-04-25 13:35:00|5008|5007|4990.5|4989.5|5008|5007|4990.5|4989|14005
1682430000000|2023-04-25 13:40:00|4990|4988|4986|4985|4993.5|4993|4983|4982|8653
1682430300000|2023-04-25 13:45:00|4985.5|4984.5|4982|4981|4987.5|4986|4966|4964.5|52095
1682430600000|2023-04-25 13:50:00|4981.5|4980|4971|4970.5|4981.5|4980|4971|4970|6677
1682430900000|2023-04-25 13:55:00|4970.5|4970|4955.5|4954.5|4973|4971.5|4955.5|4953.5|10516
1682431200000|2023-04-25 14:00:00|4955|4953.5|4958.5|4957|4967|4965.5|4955|4953.5|10814
1682431500000|2023-04-25 14:05:00|4959|4958|4951|4950|4969.5|4969|4951|4950|7300
1682431800000|2023-04-25 14:10:00|4950|4949|4961|4959.5|4961|4959.5|4950|4949|8230
1682432100000|2023-04-25 14:15:00|4960.5|4960|4965.5|4964|4970|4969|4959.5|4958|8171
1682432400000|2023-04-25 14:20:00|4965|4963.5|4955.5|4954|4965|4963.5|4954.5|4953|5997
1682432700000|2023-04-25 14:25:00|4955|4953.5|4959|4958|4963|4961.5|4953.5|4952|4526
1682433000000|2023-04-25 14:30:00|4958|4956|4953.5|4953|4962.5|4961.5|4953.5|4952.5|6593
1682433300000|2023-04-25 14:35:00|4954|4952.5|4957|4955.5|4959|4957.5|4949.5|4948.5|93238
1682433600000|2023-04-25 14:40:00|4956.5|4955|4960.5|4959.5|4961.5|4961|4954.5|4953.5|5289
1682433900000|2023-04-25 14:45:00|4960|4959|4956.5|4956|4960.5|4959|4955|4954|4762
1682434200000|2023-04-25 14:50:00|4957|4956.5|4968.5|4968|4969.5|4968.5|4956.5|4955.5|6609
1682434500000|2023-04-25 14:55:00|4969|4968.5|4974|4973|4981.5|4981|4969|4968.5|479523
1682434800000|2023-04-25 15:00:00|4974.5|4973.5|4984|4983|4984.5|4984|4973|4972|6218
1682435100000|2023-04-25 15:05:00|4985.5|4984|4986.5|4985.5|4987.5|4987|4981|4980|5407
1682435400000|2023-04-25 15:10:00|4987|4986.5|4991.5|4990.5|4995.5|4995|4987|4986|6384
1682435700000|2023-04-25 15:15:00|4991|4988.5|4982|4981|4991.5|4989|4981.5|4980.5|4881
1682436000000|2023-04-25 15:20:00|4982.5|4981.5|4982.5|4982|4984|4983|4979.5|4978.5|5018
1682436300000|2023-04-25 15:25:00|4983|4981.5|4987|4985.5|4988|4987|4981.5|4981|7222
1682492400000|2023-04-26 07:00:00|5032|5022|5041|5040|5047|5044|5020|5016|9591
1682492700000|2023-04-26 07:05:00|5042|5039|5091|5089|5091|5089|5040|5037|8252
1682493000000|2023-04-26 07:10:00|5092|5090|5071|5069|5103|5099|5066|5062|7101
1682493300000|2023-04-26 07:15:00|5069|5066|5050|5048|5069|5066|5050|5048|7207
1682493600000|2023-04-26 07:20:00|5049|5045|5049|5047|5056|5054|5047|5045|5338
1682493900000|2023-04-26 07:25:00|5050|5049|5049|5047|5062|5059|5048|5046|5129
1682494200000|2023-04-26 07:30:00|5048|5043|5040|5037|5052|5049|5025|5022|8106
1682494500000|2023-04-26 07:35:00|5039|5038|5036|5034|5052|5049|5033|5030|6004
1682494800000|2023-04-26 07:40:00|5034|5031|5053|5051|5053|5051|5034|5031|6604
1682495100000|2023-04-26 07:45:00|5052|5050|5041|5038|5053|5051|5038|5035|11847
1682495400000|2023-04-26 07:50:00|5040|5037|5035|5032|5041|5039|5028|5027|3108
1682495700000|2023-04-26 07:55:00|5034|5031|5048|5047|5049|5048|5031|5029|4327
1682496000000|2023-04-26 08:00:00|5047|5046|5040|5038|5052|5050|5037|5035|6372
1682496300000|2023-04-26 08:05:00|5041|5039|5038|5036|5041|5039|5032|5030|4568
1682496600000|2023-04-26 08:10:00|5037|5035|5045|5043|5045|5044|5033|5031|6115
1682496900000|2023-04-26 08:15:00|5046|5044|5062|5060|5062|5060|5046|5044|3831
1682497200000|2023-04-26 08:20:00|5061|5059|5073|5071|5073|5071|5058|5056|2615
1682497500000|2023-04-26 08:25:00|5074|5072|5077|5075|5078|5077|5071|5068|3820
1682497800000|2023-04-26 08:30:00|5079|5077|5074|5072|5082|5081|5069|5067|2949
1682498100000|2023-04-26 08:35:00|5073|5071|5069|5068|5080|5078|5068|5066|3397
1682498400000|2023-04-26 08:40:00|5068|5067|5074|5071|5078|5076|5066|5064|2427
1682498700000|2023-04-26 08:45:00|5075|5072|5077|5076|5080|5078|5070|5068|3659
1682499000000|2023-04-26 08:50:00|5079|5077|5066|5064|5079|5077|5064|5062|1206
1682499300000|2023-04-26 08:55:00|5068|5066|5063|5060|5070|5067|5061|5060|4745
1682499600000|2023-04-26 09:00:00|5064|5061|5067|5064|5070|5067|5061|5059|2863
1682499900000|2023-04-26 09:05:00|5066|5065|5064|5061|5066|5065|5060|5058|2841
1682500200000|2023-04-26 09:10:00|5063|5062|5060|5057|5067|5064|5059|5057|2156
1682500500000|2023-04-26 09:15:00|5059|5058|5060|5058|5062|5060|5056|5054|1604
1682500800000|2023-04-26 09:20:00|5061|5059|5069|5067|5070|5068|5061|5059|2917
1682501100000|2023-04-26 09:25:00|5070|5068|5057|5054|5070|5068|5056|5053|3547
1682501400000|2023-04-26 09:30:00|5056|5053|5061|5059|5063|5061|5053|5052|6012
1682501700000|2023-04-26 09:35:00|5062|5060|5054|5052|5064|5062|5053|5051|6811
1682502000000|2023-04-26 09:40:00|5053|5053|5052|5050|5058|5056|5052|5050|3923
1682502300000|2023-04-26 09:45:00|5055|5051|5050|5047|5060|5058|5049|5047|3574
1682502600000|2023-04-26 09:50:00|5049|5046|5050|5048|5053|5051|5043|5041|4642
1682502900000|2023-04-26 09:55:00|5049|5047|5051|5049|5054|5052|5044|5042|6192
1682503200000|2023-04-26 10:00:00|5052|5050|5060|5058|5060|5059|5052|5050|3628
1682503500000|2023-04-26 10:05:00|5059|5059|5057|5056|5062|5060|5057|5054|2855
1682503800000|2023-04-26 10:10:00|5056|5055|5056|5054|5058|5056|5055|5053|1820
1682504100000|2023-04-26 10:15:00|5055|5056|5063|5061|5063|5062|5055|5055|2686
1682504400000|2023-04-26 10:20:00|5064|5063|5062|5060|5067|5065|5061|5059|4084
1682504700000|2023-04-26 10:25:00|5061|5059|5059|5057|5062|5060|5055|5053|6378
1682505000000|2023-04-26 10:30:00|5060|5058|5053|5051|5061|5059|5047|5044|7153
1682505300000|2023-04-26 10:35:00|5054|5052|5050|5048|5056|5054|5048|5046|8959
1682505600000|2023-04-26 10:40:00|5052|5049|5057|5055|5057|5055|5051|5049|2044
1682505900000|2023-04-26 10:45:00|5056|5056|5053|5051|5060|5058|5052|5050|5182
1682506200000|2023-04-26 10:50:00|5052|5052|5048|5046|5053|5052|5048|5046|7204
1682506500000|2023-04-26 10:55:00|5049|5047|5054|5052|5054|5052|5049|5046|5173
1682506800000|2023-04-26 11:00:00|5055|5053|5060|5058|5060|5058|5053|5051|1880
1682507100000|2023-04-26 11:05:00|5059|5057|5056|5054|5059|5057|5055|5052|1084
1682507400000|2023-04-26 11:10:00|5057|5055|5048|5046|5057|5055|5046|5044|2293
1682507700000|2023-04-26 11:15:00|5049|5047|5055|5053|5060|5057|5049|5047|3803
1682508000000|2023-04-26 11:20:00|5056|5054|5053|5051|5057|5055|5050|5048|2164
1682508300000|2023-04-26 11:25:00|5054|5052|5054|5052|5059|5057|5052|5050|2889
1682508600000|2023-04-26 11:30:00|5056|5053|5051|5049|5058|5056|5050|5048|1639
1682508900000|2023-04-26 11:35:00|5052|5050|5050|5048|5055|5052|5048|5046|2766
1682509200000|2023-04-26 11:40:00|5051|5049|5060|5058|5060|5059|5050|5048|3580
1682509500000|2023-04-26 11:45:00|5059|5059|5046|5044|5062|5061|5046|5044|3449
1682509800000|2023-04-26 11:50:00|5047|5045|5051|5049|5053|5052|5046|5044|3630
1682510100000|2023-04-26 11:55:00|5052|5050|5052|5050|5056|5054|5049|5046|1625
1682510400000|2023-04-26 12:00:00|5051|5049|5049|5047|5056|5054|5049|5047|998
1682510700000|2023-04-26 12:05:00|5051|5046|5050|5048|5053|5051|5049|5046|1914
1682511000000|2023-04-26 12:10:00|5051|5049|5056|5054|5056|5054|5049|5047|3221
1682511300000|2023-04-26 12:15:00|5055|5055|5051|5049|5055|5055|5049|5047|2312
1682511600000|2023-04-26 12:20:00|5052|5050|5055|5053|5055|5054|5050|5048|1140
1682511900000|2023-04-26 12:25:00|5053|5054|5050|5048|5053|5054|5050|5048|669
1682512200000|2023-04-26 12:30:00|5049|5047|5059|5057|5061|5059|5049|5046|4592
1682512500000|2023-04-26 12:35:00|5058|5056|5056|5054|5058|5056|5054|5053|4610
1682512800000|2023-04-26 12:40:00|5055|5055|5059|5057|5062|5060|5055|5053|2763
1682513100000|2023-04-26 12:45:00|5058|5056|5059|5057|5065|5063|5057|5056|3365
1682513400000|2023-04-26 12:50:00|5058|5056|5061|5059|5061|5059|5054|5052|2396
1682513700000|2023-04-26 12:55:00|5059|5058|5059|5057|5063|5060|5057|5055|161929
1682514000000|2023-04-26 13:00:00|5060|5058|5083|5080|5096|5095|5060|5058|8981
1682514300000|2023-04-26 13:05:00|5084|5081|5086|5083|5089|5087|5081|5079|6729
1682514600000|2023-04-26 13:10:00|5087|5084|5081|5079|5088|5085|5077|5075|3075
1682514900000|2023-04-26 13:15:00|5079|5077|5071|5068|5082|5079|5071|5068|1387
1682515200000|2023-04-26 13:20:00|5070|5069|5077|5075|5080|5078|5068|5066|5140
1682515500000|2023-04-26 13:25:00|5078|5076|5081|5078|5084|5082|5071|5068|4447
1682515800000|2023-04-26 13:30:00|5080|5076|5058|5056|5080|5076|5056|5054|11756
1682516100000|2023-04-26 13:35:00|5054|5052|5062|5060|5065|5063|5050|5048|13784
1682516400000|2023-04-26 13:40:00|5063|5061|5051|5050|5066|5064|5050|5048|7665
1682516700000|2023-04-26 13:45:00|5052|5052|5063|5061|5063|5061|5050|5048|12851
1682517000000|2023-04-26 13:50:00|5062|5062|5050|5048|5064|5062|5049|5047|13025
1682517300000|2023-04-26 13:55:00|5049|5047|5049|5047|5052|5050|5045|5044|385972
1682517600000|2023-04-26 14:00:00|5047|5046|5047|5045|5050|5048|5040|5038|8469
1682517900000|2023-04-26 14:05:00|5046|5043|5044|5041|5053|5051|5037|5034|9100
1682518200000|2023-04-26 14:10:00|5045|5042|5042|5040|5049|5048|5042|5040|5981
1682518500000|2023-04-26 14:15:00|5041|5039|5026|5024|5042|5040|5023|5021|14740
1682518800000|2023-04-26 14:20:00|5025|5023|5035|5033|5037|5035|5022|5020|12018
1682519100000|2023-04-26 14:25:00|5034|5034|5043|5041|5043|5042|5034|5032|14757
1682519400000|2023-04-26 14:30:00|5044|5042|5041|5040|5049|5047|5041|5040|7907
1682519700000|2023-04-26 14:35:00|5040|5039|5041|5039|5042|5040|5036|5035|5491
1682520000000|2023-04-26 14:40:00|5040|5038|5036|5034|5042|5041|5031|5030|51643
1682520300000|2023-04-26 14:45:00|5035|5033|5039|5037|5039|5037|5034|5033|8038
1682520600000|2023-04-26 14:50:00|5038|5036|5038|5036|5040|5038|5032|5031|7231
1682520900000|2023-04-26 14:55:00|5037|5035|5041|5039|5043|5041|5036|5034|6153
1682521200000|2023-04-26 15:00:00|5042|5040|5043|5041|5046|5044|5040|5038|6036
1682521500000|2023-04-26 15:05:00|5048|5046|5039|5038|5054|5052|5038|5037|7913
1682521800000|2023-04-26 15:10:00|5038|5037|5038|5037|5043|5042|5038|5037|4168
1682522100000|2023-04-26 15:15:00|5036|5034|5033|5031|5038|5036|5031|5029|9024
1682522400000|2023-04-26 15:20:00|5034|5033|5033|5031|5037|5035|5031|5030|8028
1682522700000|2023-04-26 15:25:00|5032|5030|5025|5024|5032|5030|5020|5019|16804
1682578800000|2023-04-27 07:00:00|5037|5030|5003|5000|5037|5030|4994|4990.5|9110
1682579100000|2023-04-27 07:05:00|5006|5002|5021|5018|5023|5020|4996|4993.5|6160
1682579400000|2023-04-27 07:10:00|5020|5017|5026|5024|5033|5030|5018|5015|6151
1682579700000|2023-04-27 07:15:00|5028|5025|5048|5046|5051|5048|5028|5025|9167
1682580000000|2023-04-27 07:20:00|5049|5045|5039|5035|5049|5045|5034|5031|2711
1682580300000|2023-04-27 07:25:00|5041|5036|5030|5027|5041|5039|5029|5026|1963
1682580600000|2023-04-27 07:30:00|5032|5029|5025|5021|5032|5029|5017|5014|2737
1682580900000|2023-04-27 07:35:00|5024|5020|5019|5016|5025|5023|5017|5014|2263
1682581200000|2023-04-27 07:40:00|5020|5018|5023|5020|5028|5025|5020|5017|3280
1682581500000|2023-04-27 07:45:00|5022|5021|5025|5022|5028|5025|5016|5014|6994
1682581800000|2023-04-27 07:50:00|5024|5023|5031|5028|5033|5030|5024|5023|2499
1682582100000|2023-04-27 07:55:00|5030|5029|5035|5033|5035|5033|5030|5028|1884
1682582400000|2023-04-27 08:00:00|5033|5031|5023|5020|5034|5032|5019|5017|1708
1682582700000|2023-04-27 08:05:00|5022|5019|5025|5022|5026|5024|5019|5017|3597
1682583000000|2023-04-27 08:10:00|5023|5023|5030|5028|5033|5031|5022|5020|2665
1682583300000|2023-04-27 08:15:00|5029|5027|5030|5028|5032|5030|5028|5026|6999
1682583600000|2023-04-27 08:20:00|5029|5029|5035|5033|5036|5035|5028|5026|4112
1682583900000|2023-04-27 08:25:00|5036|5034|5026|5024|5040|5039|5025|5023|3296
1682584200000|2023-04-27 08:30:00|5025|5023|5023|5021|5026|5025|5022|5020|1522
1682584500000|2023-04-27 08:35:00|5022|5020|5023|5021|5024|5022|5015|5013|2028
1682584800000|2023-04-27 08:40:00|5022|5020|5028|5026|5028|5027|5022|5020|4035
1682585100000|2023-04-27 08:45:00|5027|5027|5031|5029|5032|5029|5027|5026|3023
1682585400000|2023-04-27 08:50:00|5032|5030|5035|5033|5035|5034|5030|5029|1877
1682585700000|2023-04-27 08:55:00|5034|5032|5034|5032|5035|5034|5034|5031|950
1682586000000|2023-04-27 09:00:00|5033|5031|5031|5030|5035|5034|5029|5027|4494
1682586300000|2023-04-27 09:05:00|5032|5029|5031|5029|5035|5034|5030|5027|3638
1682586600000|2023-04-27 09:10:00|5032|5030|5025|5023|5037|5034|5024|5022|3639
1682586900000|2023-04-27 09:15:00|5024|5022|5026|5024|5026|5024|5017|5014|2135
1682587200000|2023-04-27 09:20:00|5027|5025|5024|5022|5027|5025|5023|5021|934
1682587500000|2023-04-27 09:25:00|5025|5023|5031|5029|5031|5029|5023|5022|2115
1682587800000|2023-04-27 09:30:00|5029|5027|5025|5023|5029|5028|5024|5022|1845
1682588100000|2023-04-27 09:35:00|5024|5024|5025|5023|5026|5025|5022|5020|1475
1682588400000|2023-04-27 09:40:00|5026|5024|5026|5024|5029|5027|5022|5020|1738
1682588700000|2023-04-27 09:45:00|5025|5025|5030|5028|5032|5030|5025|5023|2262
1682589000000|2023-04-27 09:50:00|5029|5027|5025|5023|5030|5028|5024|5022|2506
1682589300000|2023-04-27 09:55:00|5026|5024|5024|5022|5026|5025|5021|5020|1764
1682589600000|2023-04-27 10:00:00|5023|5023|5033|5031|5033|5031|5023|5021|4304
1682589900000|2023-04-27 10:05:00|5030|5028|5034|5033|5034|5033|5027|5025|1920
1682590200000|2023-04-27 10:10:00|5033|5032|5034|5032|5037|5035|5031|5029|1238
1682590500000|2023-04-27 10:15:00|5035|5033|5034|5032|5035|5034|5033|5031|1485
1682590800000|2023-04-27 10:20:00|5033|5031|5031|5029|5034|5032|5025|5023|3876
1682591100000|2023-04-27 10:25:00|5030|5028|5024|5023|5030|5028|5024|5023|851
1682591400000|2023-04-27 10:30:00|5025|5022|5028|5026|5030|5028|5024|5022|2169
1682591700000|2023-04-27 10:35:00|5029|5027|5039|5037|5041|5039|5028|5026|2469
1682592000000|2023-04-27 10:40:00|5040|5038|5044|5042|5044|5042|5036|5034|3120
1682592300000|2023-04-27 10:45:00|5045|5043|5044|5043|5045|5043|5038|5036|1966
1682592600000|2023-04-27 10:50:00|5043|5042|5040|5038|5044|5043|5037|5036|2460
1682592900000|2023-04-27 10:55:00|5039|5039|5040|5039|5041|5040|5038|5037|2025
1682593200000|2023-04-27 11:00:00|5041|5040|5043|5042|5045|5044|5041|5040|1804
1682593500000|2023-04-27 11:05:00|5042|5041|5035|5033|5042|5041|5035|5033|1141
1682593800000|2023-04-27 11:10:00|5038|5034|5038|5037|5040|5038|5036|5033|1477
1682594100000|2023-04-27 11:15:00|5037|5035|5034|5033|5038|5036|5033|5031|2570
1682594400000|2023-04-27 11:20:00|5035|5034|5038|5036|5039|5037|5034|5034|914
1682594700000|2023-04-27 11:25:00|5039|5037|5041|5039|5041|5040|5036|5034|1279
1682595000000|2023-04-27 11:30:00|5040|5040|5039|5037|5040|5040|5036|5035|1201
1682595300000|2023-04-27 11:35:00|5040|5038|5038|5036|5041|5040|5038|5036|1038
1682595600000|2023-04-27 11:40:00|5040|5037|5038|5037|5045|5044|5038|5037|1329
1682595900000|2023-04-27 11:45:00|5037|5036|5042|5041|5045|5043|5037|5035|1818
1682596200000|2023-04-27 11:50:00|5043|5040|5047|5046|5049|5048|5042|5040|2665
1682596500000|2023-04-27 11:55:00|5048|5047|5049|5047|5050|5048|5046|5045|1730
1682596800000|2023-04-27 12:00:00|5048|5046|5050|5049|5050|5049|5043|5041|2164
1682597100000|2023-04-27 12:05:00|5051|5050|5048|5047|5051|5050|5048|5047|2042
1682597400000|2023-04-27 12:10:00|5047|5045|5046|5044|5047|5046|5043|5042|1464
1682597700000|2023-04-27 12:15:00|5045|5045|5050|5048|5053|5051|5045|5043|2058
1682598000000|2023-04-27 12:20:00|5049|5047|5047|5046|5050|5048|5042|5041|3681
1682598300000|2023-04-27 12:25:00|5046|5045|5057|5054|5058|5056|5046|5045|3411
1682598600000|2023-04-27 12:30:00|5056|5053|5050|5049|5064|5059|5047|5045|5287
1682598900000|2023-04-27 12:35:00|5049|5048|5048|5046|5052|5050|5042|5040|2805
1682599200000|2023-04-27 12:40:00|5049|5045|5042|5041|5052|5050|5042|5041|2426
1682599500000|2023-04-27 12:45:00|5044|5043|5058|5056|5058|5056|5044|5043|2818
1682599800000|2023-04-27 12:50:00|5057|5055|5050|5049|5057|5056|5049|5047|4652
1682600100000|2023-04-27 12:55:00|5049|5048|5047|5045|5049|5048|5042|5041|2062
1682600400000|2023-04-27 13:00:00|5049|5048|5050|5048|5055|5053|5047|5044|2366
1682600700000|2023-04-27 13:05:00|5049|5047|5043|5041|5049|5047|5043|5041|1871
1682601000000|2023-04-27 13:10:00|5042|5040|5047|5045|5049|5047|5042|5040|1746
1682601300000|2023-04-27 13:15:00|5048|5046|5043|5042|5048|5047|5041|5039|2107
1682601600000|2023-04-27 13:20:00|5042|5041|5043|5041|5048|5046|5040|5038|2829
1682601900000|2023-04-27 13:25:00|5044|5042|5045|5044|5052|5049|5042|5041|3194
1682602200000|2023-04-27 13:30:00|5046|5041|5035|5033|5049|5047|5030|5028|11445
1682602500000|2023-04-27 13:35:00|5038|5036|5023|5021|5039|5036|5023|5021|10276
1682602800000|2023-04-27 13:40:00|5022|5020|5018|5016|5023|5021|5014|5013|4822
1682603100000|2023-04-27 13:45:00|5017|5014|5024|5022|5025|5023|5016|5014|4447
1682603400000|2023-04-27 13:50:00|5025|5023|5032|5030|5034|5032|5025|5023|6293
1682603700000|2023-04-27 13:55:00|5033|5031|5037|5034|5042|5041|5033|5031|7078
1682604000000|2023-04-27 14:00:00|5036|5033|5036|5034|5039|5038|5031|5029|9179
1682604300000|2023-04-27 14:05:00|5037|5035|5038|5036|5039|5037|5031|5029|5269
1682604600000|2023-04-27 14:10:00|5039|5037|5050|5049|5050|5049|5039|5037|6513
1682604900000|2023-04-27 14:15:00|5051|5048|5048|5046|5055|5054|5046|5045|5529
1682605200000|2023-04-27 14:20:00|5046|5045|5050|5049|5053|5051|5045|5043|4061
1682605500000|2023-04-27 14:25:00|5048|5047|5047|5046|5049|5048|5042|5040|5144
1682605800000|2023-04-27 14:30:00|5046|5045|5031|5030|5046|5045|5029|5027|4786
1682606100000|2023-04-27 14:35:00|5030|5029|5039|5037|5039|5037|5030|5029|4801
1682606400000|2023-04-27 14:40:00|5037|5038|5032|5031|5040|5038|5031|5029|2410
1682606700000|2023-04-27 14:45:00|5033|5032|5040|5039|5041|5039|5032|5031|1697
1682607000000|2023-04-27 14:50:00|5041|5038|5034|5033|5041|5038|5031|5030|3295
1682607300000|2023-04-27 14:55:00|5033|5032|5034|5032|5037|5035|5033|5031|4843
1682607600000|2023-04-27 15:00:00|5036|5034|5043|5041|5044|5042|5036|5034|8149
1682607900000|2023-04-27 15:05:00|5044|5042|5037|5035|5044|5042|5036|5034|5329
1682608200000|2023-04-27 15:10:00|5038|5036|5030|5029|5039|5037|5030|5028|5488
1682608500000|2023-04-27 15:15:00|5031|5030|5034|5032|5035|5033|5030|5029|4341
1682608800000|2023-04-27 15:20:00|5035|5033|5042|5040|5042|5041|5033|5032|5083
1682609100000|2023-04-27 15:25:00|5044|5042|5044|5042|5047|5046|5042|5041|5617
1682665200000|2023-04-28 07:00:00|5056|5048|5016|5010|5056|5048|4996.5|4990.5|11673
1682665500000|2023-04-28 07:05:00|5015|5008|4990|4986.5|5016|5011|4989|4985.5|5359
1682665800000|2023-04-28 07:10:00|4989.5|4985.5|4986.5|4983.5|4991|4988|4978.5|4975.5|6782
1682666100000|2023-04-28 07:15:00|4985|4982|4999|4996.5|5001|4998|4977.5|4976|5589
1682666400000|2023-04-28 07:20:00|4999.5|4997|4984.5|4982|4999.5|4997|4975.5|4973.5|2530
1682666700000|2023-04-28 07:25:00|4986|4982.5|4980|4979|4989.5|4987|4979|4976.5|2434
1682667000000|2023-04-28 07:30:00|4981|4980|4978|4976.5|4984|4982.5|4972.5|4970.5|7465
1682667300000|2023-04-28 07:35:00|4979|4977.5|4971.5|4969|4979.5|4978|4963|4962.5|7159
1682667600000|2023-04-28 07:40:00|4965.5|4962.5|4955|4953|4974.5|4973|4950.5|4949|7714
1682667900000|2023-04-28 07:45:00|4954.5|4952.5|4976.5|4974.5|4977|4974.5|4947.5|4945.5|4423
1682668200000|2023-04-28 07:50:00|4974.5|4973|4989|4988|4989|4988|4974|4972|5414
1682668500000|2023-04-28 07:55:00|4988|4986.5|4983|4980.5|4991|4988.5|4979|4977|1755
1682668800000|2023-04-28 08:00:00|4983.5|4981.5|4976.5|4976|4988.5|4986|4973.5|4971.5|6446
1682669100000|2023-04-28 08:05:00|4979|4977.5|4982|4980|4984|4982.5|4977.5|4976|2790
1682669400000|2023-04-28 08:10:00|4982.5|4980.5|4982.5|4981|4989.5|4988|4979.5|4978|1283
1682669700000|2023-04-28 08:15:00|4983|4981.5|4978|4976.5|4983.5|4981.5|4974|4972|5776
1682670000000|2023-04-28 08:20:00|4977.5|4977.5|4979|4977|4981.5|4979.5|4968.5|4967|2072
1682670300000|2023-04-28 08:25:00|4978.5|4976.5|4980|4978|4982.5|4980.5|4975.5|4973.5|4061
1682670600000|2023-04-28 08:30:00|4979.5|4977|4987|4985|4989|4987|4978.5|4977|2240
1682670900000|2023-04-28 08:35:00|4986.5|4984.5|4985|4983|4989.5|4987.5|4978|4977|3663
1682671200000|2023-04-28 08:40:00|4986|4983.5|4987.5|4985.5|4990|4988.5|4982|4980|1581
1682671500000|2023-04-28 08:45:00|4987|4985|4981|4979.5|4987.5|4986.5|4978|4976.5|1780
1682671800000|2023-04-28 08:50:00|4982|4980|4981|4979|4982|4980.5|4973.5|4972|1883
1682672100000|2023-04-28 08:55:00|4980.5|4978|4985.5|4984.5|4988|4986|4977.5|4976|2758
1682672400000|2023-04-28 09:00:00|4985|4983|4987|4986|4989.5|4987.5|4983|4981|3627
1682672700000|2023-04-28 09:05:00|4987.5|4986.5|4989.5|4987.5|4994|4992|4987.5|4985.5|1363
1682673000000|2023-04-28 09:10:00|4990|4988|4997|4995.5|4998.5|4996.5|4988.5|4986.5|1623
1682673300000|2023-04-28 09:15:00|4997.5|4996|5015|5013|5015|5013|4997.5|4996|4732
1682673600000|2023-04-28 09:20:00|5016|5012|5014|5011|5020|5017|5012|5010|2657
1682673900000|2023-04-28 09:25:00|5016|5012|5020|5018|5020|5019|5015|5011|2636
1682674200000|2023-04-28 09:30:00|5017|5016|5034|5032|5034|5032|5016|5014|2492
1682674500000|2023-04-28 09:35:00|5035|5033|5029|5027|5038|5035|5026|5023|6968
1682674800000|2023-04-28 09:40:00|5030|5028|5030|5029|5031|5030|5026|5023|2496
1682675100000|2023-04-28 09:45:00|5029|5028|5032|5030|5035|5033|5026|5023|2805
1682675400000|2023-04-28 09:50:00|5030|5028|5034|5033|5038|5036|5029|5027|2479
1682675700000|2023-04-28 09:55:00|5035|5034|5040|5037|5043|5041|5035|5033|2284
1682676000000|2023-04-28 10:00:00|5039|5038|5045|5043|5046|5044|5038|5036|2181
1682676300000|2023-04-28 10:05:00|5044|5041|5051|5050|5052|5051|5040|5037|2104
1682676600000|2023-04-28 10:10:00|5052|5049|5051|5049|5058|5056|5050|5047|2647
1682676900000|2023-04-28 10:15:00|5052|5048|5040|5037|5052|5049|5038|5036|2843
1682677200000|2023-04-28 10:20:00|5041|5038|5043|5040|5044|5042|5040|5038|960
1682677500000|2023-04-28 10:25:00|5042|5042|5039|5036|5046|5043|5039|5036|771
1682677800000|2023-04-28 10:30:00|5038|5035|5039|5037|5040|5037|5033|5030|926
1682678100000|2023-04-28 10:35:00|5038|5038|5038|5036|5041|5039|5036|5034|1529
1682678400000|2023-04-28 10:40:00|5039|5034|5036|5034|5039|5036|5035|5033|394
1682678700000|2023-04-28 10:45:00|5035|5033|5033|5031|5035|5034|5032|5030|1174
1682679000000|2023-04-28 10:50:00|5032|5030|5031|5029|5033|5031|5027|5025|780
1682679300000|2023-04-28 10:55:00|5030|5028|5029|5027|5033|5031|5029|5027|955
1682679600000|2023-04-28 11:00:00|5031|5028|5027|5025|5033|5031|5026|5024|1489
1682679900000|2023-04-28 11:05:00|5028|5027|5026|5024|5029|5027|5023|5021|651
1682680200000|2023-04-28 11:10:00|5027|5025|5028|5026|5028|5026|5024|5022|12475
1682680500000|2023-04-28 11:15:00|5027|5025|5029|5027|5030|5029|5026|5024|1588
1682680800000|2023-04-28 11:20:00|5030|5028|5027|5025|5030|5029|5024|5023|1299
1682681100000|2023-04-28 11:25:00|5028|5026|5037|5035|5038|5036|5027|5026|1503
1682681400000|2023-04-28 11:30:00|5035|5033|5035|5033|5039|5037|5032|5030|2534
1682681700000|2023-04-28 11:35:00|5034|5032|5037|5035|5038|5036|5034|5032|405
1682682000000|2023-04-28 11:40:00|5038|5036|5038|5036|5040|5038|5036|5034|448
1682682300000|2023-04-28 11:45:00|5039|5037|5043|5041|5045|5043|5038|5036|1908
1682682600000|2023-04-28 11:50:00|5044|5042|5049|5047|5051|5049|5044|5042|1247
1682682900000|2023-04-28 11:55:00|5048|5044|5052|5050|5054|5052|5043|5041|3000
1682683200000|2023-04-28 12:00:00|5053|5051|5041|5040|5053|5051|5041|5040|2002
1682683500000|2023-04-28 12:05:00|5040|5039|5039|5036|5045|5042|5038|5036|706
1682683800000|2023-04-28 12:10:00|5038|5037|5040|5038|5044|5041|5038|5036|1409
1682684100000|2023-04-28 12:15:00|5041|5039|5038|5036|5043|5041|5035|5033|2158
1682684400000|2023-04-28 12:20:00|5037|5035|5036|5034|5038|5037|5035|5033|808
1682684700000|2023-04-28 12:25:00|5037|5035|5034|5031|5038|5036|5032|5031|1069
1682685000000|2023-04-28 12:30:00|5035|5032|5039|5037|5048|5045|5029|5026|4577
1682685300000|2023-04-28 12:35:00|5038|5036|5033|5032|5044|5042|5033|5031|1820
1682685600000|2023-04-28 12:40:00|5035|5033|5042|5039|5045|5043|5034|5032|1668
1682685900000|2023-04-28 12:45:00|5043|5040|5041|5039|5045|5044|5039|5037|1372
1682686200000|2023-04-28 12:50:00|5043|5040|5055|5053|5055|5053|5043|5040|1067
1682686500000|2023-04-28 12:55:00|5054|5052|5049|5047|5054|5052|5049|5047|697
1682686800000|2023-04-28 13:00:00|5048|5046|5051|5049|5057|5055|5048|5046|3117
1682687100000|2023-04-28 13:05:00|5050|5048|5057|5055|5057|5055|5046|5044|4073
1682687400000|2023-04-28 13:10:00|5055|5054|5061|5058|5062|5060|5054|5053|4881
1682687700000|2023-04-28 13:15:00|5060|5059|5063|5061|5063|5062|5060|5058|3013
1682688000000|2023-04-28 13:20:00|5064|5062|5060|5059|5066|5064|5057|5055|2309
1682688300000|2023-04-28 13:25:00|5059|5057|5052|5050|5060|5059|5052|5050|1971
1682688600000|2023-04-28 13:30:00|5051|5049|5052|5050|5060|5058|5040|5039|8101
1682688900000|2023-04-28 13:35:00|5050|5049|5056|5054|5059|5058|5047|5045|4493
1682689200000|2023-04-28 13:40:00|5057|5055|5048|5046|5057|5055|5044|5042|3351
1682689500000|2023-04-28 13:45:00|5049|5047|5043|5041|5053|5051|5040|5039|6112
1682689800000|2023-04-28 13:50:00|5044|5042|5046|5045|5049|5048|5043|5041|11150
1682690100000|2023-04-28 13:55:00|5048|5046|5046|5043|5054|5052|5045|5043|4068
1682690400000|2023-04-28 14:00:00|5047|5046|5055|5053|5056|5054|5047|5045|4093
1682690700000|2023-04-28 14:05:00|5056|5054|5052|5050|5057|5056|5050|5048|6241
1682691000000|2023-04-28 14:10:00|5051|5049|5045|5044|5056|5054|5045|5043|5249
1682691300000|2023-04-28 14:15:00|5046|5045|5044|5043|5050|5048|5040|5038|2449
1682691600000|2023-04-28 14:20:00|5043|5042|5051|5050|5051|5050|5042|5041|5365
1682691900000|2023-04-28 14:25:00|5053|5052|5056|5055|5058|5056|5053|5051|4856
1682692200000|2023-04-28 14:30:00|5057|5056|5054|5053|5057|5056|5046|5044|4996
1682692500000|2023-04-28 14:35:00|5053|5052|5047|5045|5054|5053|5044|5043|5727
1682692800000|2023-04-28 14:40:00|5048|5046|5052|5051|5054|5052|5046|5044|4406
1682693100000|2023-04-28 14:45:00|5054|5052|5054|5053|5057|5056|5052|5050|3320
1682693400000|2023-04-28 14:50:00|5055|5054|5046|5045|5057|5055|5046|5045|3381
1682693700000|2023-04-28 14:55:00|5045|5044|5039|5037|5046|5044|5035|5033|6924
1682694000000|2023-04-28 15:00:00|5038|5036|5034|5032|5038|5036|5030|5028|7489
1682694300000|2023-04-28 15:05:00|5035|5033|5034|5033|5040|5038|5033|5032|7737
1682694600000|2023-04-28 15:10:00|5035|5033|5034|5031|5039|5036|5032|5029|2713
1682694900000|2023-04-28 15:15:00|5035|5032|5043|5041|5044|5041|5034|5031|1786
1682695200000|2023-04-28 15:20:00|5042|5040|5045|5043|5048|5045|5039|5037|472
1682695500000|2023-04-28 15:25:00|5046|5044|5045|5042|5048|5046|5041|5039|2098
1683010800000|2023-05-02 07:00:00|5066|5059|5043|5039|5066|5059|5032|5027|9859
1683011100000|2023-05-02 07:05:00|5042|5040|5011|5007|5044|5041|5009|5006|11921
1683011400000|2023-05-02 07:10:00|5012|5009|4983|4980|5017|5013|4982|4980|7069
1683011700000|2023-05-02 07:15:00|4981|4981.5|4974.5|4972|4990.5|4987|4972.5|4971.5|7076
1683012000000|2023-05-02 07:20:00|4973.5|4972.5|4957.5|4956.5|4974.5|4973|4957.5|4956.5|16841
1683012300000|2023-05-02 07:25:00|4957|4958.5|4960|4958|4965.5|4963|4955|4954|7559
1683012600000|2023-05-02 07:30:00|4959.5|4957.5|4949|4947|4960|4958.5|4944|4943|6348
1683012900000|2023-05-02 07:35:00|4948.5|4947.5|4945|4943|4952|4950|4940.5|4939.5|6444
1683013200000|2023-05-02 07:40:00|4944.5|4943.5|4955|4953|4965.5|4964.5|4944.5|4943|6181
1683013500000|2023-05-02 07:45:00|4954|4952.5|4949|4947|4957.5|4955|4948|4945.5|5774
1683013800000|2023-05-02 07:50:00|4951.5|4950|4951.5|4950|4963.5|4962.5|4951.5|4949.5|6340
1683014100000|2023-05-02 07:55:00|4952.5|4950.5|4956.5|4955.5|4960|4957.5|4952.5|4950|4265
1683014400000|2023-05-02 08:00:00|4956|4954.5|4948|4946.5|4960|4958|4947|4944.5|5947
1683014700000|2023-05-02 08:05:00|4947|4946|4946.5|4945|4949.5|4947.5|4939|4937|4882
1683015000000|2023-05-02 08:10:00|4946|4943|4942.5|4941.5|4947.5|4946|4941|4940|5208
1683015300000|2023-05-02 08:15:00|4943|4942|4939|4937.5|4947|4945.5|4937.5|4936|8822
1683015600000|2023-05-02 08:20:00|4940|4938.5|4937|4936|4947|4945.5|4936.5|4936|248528
1683015900000|2023-05-02 08:25:00|4936.5|4935.5|4940|4938.5|4941|4938.5|4933.5|4933|5845
1683016200000|2023-05-02 08:30:00|4939|4937.5|4946.5|4945|4947|4945.5|4938.5|4936.5|4069
1683016500000|2023-05-02 08:35:00|4946|4943.5|4950.5|4949|4951|4949.5|4938.5|4937|4920
1683016800000|2023-05-02 08:40:00|4949.5|4947.5|4957.5|4955.5|4960.5|4959.5|4948.5|4947.5|6968
1683017100000|2023-05-02 08:45:00|4957|4956|4956|4955|4960|4958|4954.5|4953|2737
1683017400000|2023-05-02 08:50:00|4955.5|4954.5|4951|4949|4958|4956|4949.5|4947.5|4748
1683017700000|2023-05-02 08:55:00|4950.5|4949.5|4957.5|4956|4958|4956|4949.5|4947.5|2709
1683018000000|2023-05-02 09:00:00|4957|4955.5|4959|4958|4962.5|4961.5|4957|4955.5|3453
1683018300000|2023-05-02 09:05:00|4958.5|4957.5|4957.5|4956.5|4959|4957.5|4954.5|4953|3575
1683018600000|2023-05-02 09:10:00|4958.5|4958|4957.5|4955.5|4962.5|4961|4955.5|4954|2873
1683018900000|2023-05-02 09:15:00|4958|4956|4957.5|4955.5|4961|4959.5|4956.5|4955.5|5870
1683019200000|2023-05-02 09:20:00|4956.5|4956|4960.5|4959|4962.5|4961|4956.5|4955.5|5868
1683019500000|2023-05-02 09:25:00|4959.5|4959.5|4953|4951.5|4959.5|4959.5|4951.5|4950|3048
1683019800000|2023-05-02 09:30:00|4952.5|4952|4945.5|4944|4955|4953.5|4945.5|4943.5|5578
1683020100000|2023-05-02 09:35:00|4947|4944.5|4952.5|4951|4956|4954.5|4947|4944.5|4108
1683020400000|2023-05-02 09:40:00|4953|4950.5|4957|4955.5|4961.5|4959.5|4952.5|4950.5|6356
1683020700000|2023-05-02 09:45:00|4956.5|4956|4955.5|4954|4960.5|4959|4954.5|4953|4499
1683021000000|2023-05-02 09:50:00|4954.5|4954.5|4952.5|4951|4954.5|4954.5|4951.5|4950|4246
1683021300000|2023-05-02 09:55:00|4952|4950.5|4945.5|4944.5|4952|4950.5|4943|4941.5|5650
1683021600000|2023-05-02 10:00:00|4946.5|4945|4943|4941.5|4946.5|4945|4942|4941|4985
1683021900000|2023-05-02 10:05:00|4942.5|4941|4946|4945|4947|4945.5|4942.5|4941|4423
1683022200000|2023-05-02 10:10:00|4945.5|4944.5|4941|4939.5|4946.5|4944.5|4940.5|4939|3122
1683022500000|2023-05-02 10:15:00|4940.5|4940|4939|4938.5|4942.5|4941.5|4939|4938|6287
1683022800000|2023-05-02 10:20:00|4940|4939|4941|4940.5|4941|4940.5|4937.5|4936|1924
1683023100000|2023-05-02 10:25:00|4942.5|4941|4953|4951.5|4953.5|4952|4942|4940.5|2064
1683023400000|2023-05-02 10:30:00|4952|4950|4953|4951.5|4953|4951.5|4948.5|4947|7552
1683023700000|2023-05-02 10:35:00|4952.5|4951|4956.5|4954.5|4957|4956|4951.5|4950.5|1813
1683024000000|2023-05-02 10:40:00|4956|4952.5|4954.5|4953.5|4958|4956.5|4954|4952.5|1410
1683024300000|2023-05-02 10:45:00|4954|4952.5|4951.5|4950.5|4956|4954|4950.5|4949.5|1530
1683024600000|2023-05-02 10:50:00|4951|4950|4956|4954.5|4956|4954.5|4950.5|4949.5|6843
1683024900000|2023-05-02 10:55:00|4955.5|4954|4955|4953.5|4955.5|4954.5|4951.5|4950|1835
1683025200000|2023-05-02 11:00:00|4954|4952.5|4953.5|4952|4955.5|4954.5|4950|4949.5|1076
1683025500000|2023-05-02 11:05:00|4954|4952.5|4956|4954.5|4956|4954.5|4952.5|4951.5|820
1683025800000|2023-05-02 11:10:00|4955.5|4954|4957.5|4956|4959|4958|4955|4954|1955
1683026100000|2023-05-02 11:15:00|4957|4956.5|4958|4956.5|4958|4956.5|4955|4954|2474
1683026400000|2023-05-02 11:20:00|4957.5|4957|4953|4952|4959|4957.5|4953|4951.5|3993
1683026700000|2023-05-02 11:25:00|4954|4952.5|4949.5|4948.5|4954.5|4952.5|4949.5|4948.5|1378
1683027000000|2023-05-02 11:30:00|4949|4949|4949|4948|4950.5|4949|4947.5|4946.5|4134
1683027300000|2023-05-02 11:35:00|4948.5|4948.5|4950.5|4949.5|4950.5|4949.5|4948|4946.5|1391
1683027600000|2023-05-02 11:40:00|4951|4950|4956|4955.5|4957|4956.5|4951|4950|3574
1683027900000|2023-05-02 11:45:00|4955.5|4955|4955|4954|4957|4955.5|4952|4950.5|2166
1683028200000|2023-05-02 11:50:00|4956|4954.5|4959.5|4958|4960|4958|4955.5|4954.5|1311
1683028500000|2023-05-02 11:55:00|4959|4958.5|4959.5|4958.5|4963|4961.5|4959|4957.5|1991
1683028800000|2023-05-02 12:00:00|4960|4958|4961.5|4960|4961.5|4960.5|4956|4954.5|3767
1683029100000|2023-05-02 12:05:00|4961|4960.5|4972.5|4971|4972.5|4971.5|4960.5|4959.5|2135
1683029400000|2023-05-02 12:10:00|4973.5|4972.5|4969.5|4968.5|4976.5|4974.5|4965|4963.5|3254
1683029700000|2023-05-02 12:15:00|4969|4967.5|4967|4965.5|4973|4971|4965|4963.5|9775
1683030000000|2023-05-02 12:20:00|4968|4966.5|4966.5|4965|4970|4968|4963|4961.5|1697
1683030300000|2023-05-02 12:25:00|4967|4965.5|4966|4964.5|4967.5|4966|4960.5|4959|5029
1683030600000|2023-05-02 12:30:00|4965.5|4965|4959.5|4958.5|4966|4965|4959.5|4958.5|4412
1683030900000|2023-05-02 12:35:00|4960.5|4958|4957.5|4956.5|4962.5|4961.5|4957.5|4956|3099
1683031200000|2023-05-02 12:40:00|4957|4956|4964.5|4963.5|4966.5|4965|4957|4955.5|1825
1683031500000|2023-05-02 12:45:00|4964|4963|4970.5|4969|4973|4971.5|4963.5|4962|3962
1683031800000|2023-05-02 12:50:00|4970|4968.5|4974.5|4973|4974.5|4973.5|4969|4968|4568
1683032100000|2023-05-02 12:55:00|4975|4973.5|4972.5|4971.5|4980|4979|4972.5|4971.5|5055
1683032400000|2023-05-02 13:00:00|4973|4972|4970|4969.5|4975|4974.5|4970|4969|5337
1683032700000|2023-05-02 13:05:00|4970.5|4970|4970.5|4969.5|4973|4972|4969|4968.5|7502
1683033000000|2023-05-02 13:10:00|4971|4970|4970|4969|4973.5|4972.5|4969.5|4968.5|4734
1683033300000|2023-05-02 13:15:00|4971|4969.5|4974|4973.5|4975.5|4974|4970|4969.5|2875
1683033600000|2023-05-02 13:20:00|4974.5|4973|4980|4978|4983|4982|4973.5|4972|3770
1683033900000|2023-05-02 13:25:00|4979.5|4978.5|4971.5|4970|4985|4984|4971.5|4970|2716
1683034200000|2023-05-02 13:30:00|4971|4970.5|4972.5|4971|4976|4974.5|4963.5|4962|7386
1683034500000|2023-05-02 13:35:00|4972|4971.5|4973|4971.5|4974|4972.5|4966.5|4965|5983
1683034800000|2023-05-02 13:40:00|4974|4972|4969.5|4968.5|4979.5|4978|4968|4966.5|7564
1683035100000|2023-05-02 13:45:00|4969|4967.5|4953.5|4952|4972|4970.5|4952|4951|10989
1683035400000|2023-05-02 13:50:00|4953|4952.5|4954|4953|4958.5|4957|4949|4947.5|7525
1683035700000|2023-05-02 13:55:00|4953|4951.5|4947.5|4940|4954|4952.5|4943.5|4940|13966
1683036000000|2023-05-02 14:00:00|4947|4945|4936.5|4935|4952|4947|4935.5|4934|8889
1683036300000|2023-05-02 14:05:00|4936|4935.5|4928|4926.5|4937|4935.5|4922|4920.5|12793
1683036600000|2023-05-02 14:10:00|4929|4927|4930.5|4929|4930.5|4929|4920|4919|12088
1683036900000|2023-05-02 14:15:00|4931|4929.5|4926.5|4925|4931.5|4930.5|4922|4920.5|6739
1683037200000|2023-05-02 14:20:00|4927|4925.5|4926.5|4925.5|4931.5|4930.5|4924.5|4923|3731
1683037500000|2023-05-02 14:25:00|4927|4924.5|4927|4926|4931|4929.5|4924|4923|14876
1683037800000|2023-05-02 14:30:00|4928|4925.5|4927.5|4926.5|4932.5|4931|4924.5|4923|5393
1683038100000|2023-05-02 14:35:00|4927|4925.5|4930.5|4929.5|4932|4931.5|4926|4924.5|14935
1683038400000|2023-05-02 14:40:00|4930|4929|4931.5|4930|4941|4940|4930|4928.5|8078
1683038700000|2023-05-02 14:45:00|4932|4930.5|4933|4932|4935|4934|4927.5|4926.5|9559
1683039000000|2023-05-02 14:50:00|4932|4931.5|4934|4932.5|4936.5|4935.5|4924.5|4923.5|6734
1683039300000|2023-05-02 14:55:00|4933.5|4932|4929.5|4929|4937.5|4936|4929|4928|3979
1683039600000|2023-05-02 15:00:00|4928.5|4928|4922.5|4922|4929.5|4929|4916.5|4915|14617
1683039900000|2023-05-02 15:05:00|4922|4921.5|4906|4905.5|4922.5|4922|4905|4904|10323
1683040200000|2023-05-02 15:10:00|4905.5|4905|4907|4906.5|4907|4906.5|4904|4903|15799
1683040500000|2023-05-02 15:15:00|4906.5|4906|4905|4904.5|4910|4909.5|4903|4902.5|17815
1683040800000|2023-05-02 15:20:00|4904.5|4904|4900.5|4899.5|4905|4904.5|4899.5|4899|11491
1683041100000|2023-05-02 15:25:00|4900|4900|4901.5|4901|4905|4904|4899|4898.5|249308
1683097200000|2023-05-03 07:00:00|4934.5|4926|4953.5|4950.5|4954|4950.5|4925|4923|41874
1683097500000|2023-05-03 07:05:00|4950.5|4947|4933.5|4931|4950.5|4947.5|4928|4926.5|7386
1683097800000|2023-05-03 07:10:00|4933|4931.5|4950.5|4948.5|4954|4953|4933|4931|5034
1683098100000|2023-05-03 07:15:00|4951|4948|4965|4962.5|4970|4968.5|4950.5|4948|3883
1683098400000|2023-05-03 07:20:00|4965.5|4963|4962.5|4960|4976|4974.5|4958|4955.5|3369
1683098700000|2023-05-03 07:25:00|4963.5|4961|4969|4967.5|4975.5|4973.5|4963.5|4960|4671
1683099000000|2023-05-03 07:30:00|4969.5|4968|4964|4963|4969.5|4968|4958.5|4957|3105
1683099300000|2023-05-03 07:35:00|4963.5|4961|4957.5|4955.5|4968.5|4967|4957|4954.5|2649
1683099600000|2023-05-03 07:40:00|4957|4955|4947.5|4946.5|4958.5|4956.5|4946.5|4944|1509
1683099900000|2023-05-03 07:45:00|4949.5|4947|4950.5|4948.5|4953|4951.5|4948|4946|1360
1683100200000|2023-05-03 07:50:00|4951|4949|4947.5|4945.5|4955|4953|4944.5|4943|1800
1683100500000|2023-05-03 07:55:00|4947|4946.5|4954|4952.5|4956|4954.5|4947|4946|2304
1683100800000|2023-05-03 08:00:00|4954.5|4953|4951|4949|4958|4956.5|4950|4948|4812
1683101100000|2023-05-03 08:05:00|4952.5|4949.5|4957.5|4956|4961.5|4960|4950|4948|1841
1683101400000|2023-05-03 08:10:00|4958|4956.5|4949|4947.5|4960|4958|4945|4943.5|5221
1683101700000|2023-05-03 08:15:00|4948.5|4947|4956|4955|4956.5|4955.5|4943|4941.5|6010
1683102000000|2023-05-03 08:20:00|4956.5|4954.5|4951.5|4949.5|4960|4958|4951.5|4949.5|1736
1683102300000|2023-05-03 08:25:00|4950|4948|4949|4948|4953|4951.5|4945.5|4944.5|5379
1683102600000|2023-05-03 08:30:00|4952|4948.5|4947|4945.5|4952|4951|4946.5|4945|4457
1683102900000|2023-05-03 08:35:00|4947.5|4946|4951|4949.5|4951.5|4949.5|4943|4941.5|5296
1683103200000|2023-05-03 08:40:00|4951.5|4950|4950|4948.5|4956|4955|4947.5|4946.5|2686
1683103500000|2023-05-03 08:45:00|4949.5|4947.5|4955.5|4954|4956|4954.5|4947|4946|2896
1683103800000|2023-05-03 08:50:00|4955|4953|4959.5|4957.5|4961|4959.5|4952.5|4950.5|1497
1683104100000|2023-05-03 08:55:00|4959|4958.5|4960.5|4958.5|4962.5|4961.5|4959|4958|1383
1683104400000|2023-05-03 09:00:00|4960|4958|4952.5|4950.5|4963|4961.5|4952|4950|619
1683104700000|2023-05-03 09:05:00|4953|4951|4956|4954|4956.5|4954.5|4951|4949|1619
1683105000000|2023-05-03 09:10:00|4957|4955|4957|4955.5|4958.5|4957.5|4954.5|4952.5|1619
1683105300000|2023-05-03 09:15:00|4956.5|4955|4955|4953|4958|4956.5|4954.5|4953|2511
1683105600000|2023-05-03 09:20:00|4954.5|4953.5|4957.5|4955.5|4963|4961|4953.5|4951.5|805
1683105900000|2023-05-03 09:25:00|4956.5|4955|4957.5|4956|4958.5|4957.5|4955.5|4954|3005
1683106200000|2023-05-03 09:30:00|4957|4955.5|4957|4955.5|4958|4957|4952|4950.5|1075
1683106500000|2023-05-03 09:35:00|4957.5|4956|4956|4954.5|4957.5|4956|4954|4952.5|917
1683106800000|2023-05-03 09:40:00|4956.5|4955|4957.5|4956|4958.5|4957.5|4955|4953.5|57
1683107100000|2023-05-03 09:45:00|4958|4956.5|4960|4958.5|4962.5|4961|4954|4952.5|964
1683107400000|2023-05-03 09:50:00|4958.5|4957.5|4953|4952|4959.5|4958|4952.5|4951|1636
1683107700000|2023-05-03 09:55:00|4954|4953|4948.5|4947|4954|4953.5|4948|4947|3535
1683108000000|2023-05-03 10:00:00|4949|4947.5|4945.5|4944.5|4949.5|4948.5|4945|4943.5|1624
1683108300000|2023-05-03 10:05:00|4946.5|4945|4944|4943|4949|4948|4944|4942.5|962
1683108600000|2023-05-03 10:10:00|4945|4942.5|4947|4945.5|4947.5|4946|4944|4942.5|2316
1683108900000|2023-05-03 10:15:00|4946.5|4945|4954.5|4953|4955|4954|4943.5|4942|1240
1683109200000|2023-05-03 10:20:00|4954|4952.5|4952.5|4951|4954|4952.5|4948|4947.5|1968
1683109500000|2023-05-03 10:25:00|4952|4949.5|4949.5|4948.5|4952.5|4951|4947|4946|1244
1683109800000|2023-05-03 10:30:00|4950|4948|4952|4950.5|4952.5|4951|4947|4945.5|3554
1683110100000|2023-05-03 10:35:00|4952.5|4951|4957.5|4956.5|4958.5|4957|4952|4951|1201
1683110400000|2023-05-03 10:40:00|4959|4956|4959.5|4958|4960|4959|4958|4956|1382
1683110700000|2023-05-03 10:45:00|4958.5|4958.5|4953|4951.5|4959|4958.5|4953|4951.5|1129
1683111000000|2023-05-03 10:50:00|4951.5|4950.5|4951|4949.5|4953.5|4952|4947.5|4945.5|1068
1683111300000|2023-05-03 10:55:00|4950.5|4950.5|4951.5|4949.5|4953|4951.5|4948|4946.5|1938
1683111600000|2023-05-03 11:00:00|4952.5|4950.5|4957|4956|4958.5|4957|4951.5|4950|3906
1683111900000|2023-05-03 11:05:00|4956.5|4956.5|4958.5|4957|4959|4958|4956.5|4954.5|2192
1683112200000|2023-05-03 11:10:00|4958|4956.5|4962.5|4961|4962.5|4961|4956.5|4955.5|2516
1683112500000|2023-05-03 11:15:00|4962|4960.5|4961.5|4960|4962.5|4961|4959|4957.5|1777
1683112800000|2023-05-03 11:20:00|4962|4960.5|4960.5|4959.5|4965|4964|4960.5|4959.5|1844
1683113100000|2023-05-03 11:25:00|4961.5|4960|4960.5|4959.5|4964|4962.5|4959|4957.5|1320
1683113400000|2023-05-03 11:30:00|4959.5|4960|4954|4952.5|4959.5|4960|4954|4952.5|917
1683113700000|2023-05-03 11:35:00|4954.5|4953|4948.5|4947|4955.5|4954|4947.5|4946|750
1683114000000|2023-05-03 11:40:00|4950|4947.5|4952.5|4951.5|4952.5|4951.5|4949|4947|718
1683114300000|2023-05-03 11:45:00|4953|4952|4951|4950|4955|4954|4950.5|4949|897
1683114600000|2023-05-03 11:50:00|4950.5|4950.5|4954.5|4953|4954.5|4953|4950.5|4948.5|1565
1683114900000|2023-05-03 11:55:00|4954|4952|4955|4953.5|4955|4953.5|4952.5|4951.5|2309
1683115200000|2023-05-03 12:00:00|4954.5|4952|4952.5|4951.5|4954.5|4953.5|4950|4948.5|1526
1683115500000|2023-05-03 12:05:00|4952|4951|4951.5|4951|4956.5|4955|4951.5|4951|1699
1683115800000|2023-05-03 12:10:00|4951|4950.5|4949.5|4948|4953.5|4952|4949|4947.5|1121
1683116100000|2023-05-03 12:15:00|4948|4943.5|4958.5|4956.5|4959.5|4958|4947|4942.5|3779
1683116400000|2023-05-03 12:20:00|4958|4957|4953|4952|4958|4957.5|4951|4950|2769
1683116700000|2023-05-03 12:25:00|4953.5|4952.5|4953|4952.5|4954.5|4953.5|4952|4951|2432
1683117000000|2023-05-03 12:30:00|4953.5|4953|4950.5|4949|4954|4953|4945|4944|3321
1683117300000|2023-05-03 12:35:00|4951|4949.5|4949|4948.5|4951|4950|4946|4944.5|2536
1683117600000|2023-05-03 12:40:00|4949.5|4949|4941.5|4940.5|4949.5|4949|4940|4938|3462
1683117900000|2023-05-03 12:45:00|4942.5|4941|4945.5|4944|4945.5|4944|4941|4939.5|4260
1683118200000|2023-05-03 12:50:00|4946|4945|4943|4941.5|4949|4947.5|4942|4940.5|2536
1683118500000|2023-05-03 12:55:00|4942.5|4941|4946.5|4945.5|4950|4948.5|4941.5|4940.5|2212
1683118800000|2023-05-03 13:00:00|4946|4945|4952.5|4951|4953|4951|4946|4944|3407
1683119100000|2023-05-03 13:05:00|4953|4951.5|4955.5|4954|4956|4954.5|4952.5|4951|1733
1683119400000|2023-05-03 13:10:00|4956|4954.5|4961|4959|4963.5|4962|4954.5|4953.5|2838
1683119700000|2023-05-03 13:15:00|4962|4959.5|4967.5|4966|4968.5|4967|4962|4959|2636
1683120000000|2023-05-03 13:20:00|4968|4966.5|4962.5|4961.5|4970.5|4969|4962.5|4961.5|4389
1683120300000|2023-05-03 13:25:00|4961.5|4960|4960.5|4959|4963.5|4962.5|4960|4958.5|2455
1683120600000|2023-05-03 13:30:00|4960|4958.5|4946.5|4945|4961|4960|4946|4944.5|4495
1683120900000|2023-05-03 13:35:00|4947.5|4945.5|4949|4948|4953.5|4952.5|4944.5|4943|3571
1683121200000|2023-05-03 13:40:00|4950.5|4949|4958|4957|4961.5|4960|4950.5|4949|2998
1683121500000|2023-05-03 13:45:00|4957.5|4956.5|4963|4961.5|4963|4961.5|4952|4950.5|10688
1683121800000|2023-05-03 13:50:00|4964.5|4962|4963|4961.5|4970|4969|4961|4959.5|4784
1683122100000|2023-05-03 13:55:00|4962|4961|4958.5|4956|4962|4961|4956.5|4955|2612
1683122400000|2023-05-03 14:00:00|4959|4959|4964|4962.5|4966.5|4965|4959|4958|4026
1683122700000|2023-05-03 14:05:00|4964.5|4963|4957|4955.5|4965.5|4964|4955.5|4954|7667
1683123000000|2023-05-03 14:10:00|4956.5|4955|4955.5|4954.5|4961.5|4960.5|4954.5|4953|6992
1683123300000|2023-05-03 14:15:00|4954.5|4953.5|4959|4958.5|4961|4960|4954|4953|4505
1683123600000|2023-05-03 14:20:00|4958.5|4958|4960|4958.5|4964.5|4963.5|4958|4957|4004
1683123900000|2023-05-03 14:25:00|4961.5|4959|4956|4954.5|4961.5|4960.5|4953|4952.5|5472
1683124200000|2023-05-03 14:30:00|4955|4955|4955.5|4954.5|4961.5|4960.5|4954|4952.5|4643
1683124500000|2023-05-03 14:35:00|4955|4954|4951|4950|4960|4959|4950.5|4949|3074
1683124800000|2023-05-03 14:40:00|4950.5|4949|4950|4949|4953|4951.5|4947.5|4946|3058
1683125100000|2023-05-03 14:45:00|4951|4949.5|4953.5|4952.5|4953.5|4953|4948.5|4947|2992
1683125400000|2023-05-03 14:50:00|4953|4953|4956|4955|4957|4956|4952.5|4951.5|6281
1683125700000|2023-05-03 14:55:00|4956.5|4955.5|4954.5|4954|4961|4960|4954|4953|4037
1683126000000|2023-05-03 15:00:00|4955|4953.5|4955.5|4954|4958|4957|4952|4951|4698
1683126300000|2023-05-03 15:05:00|4956|4955|4953.5|4952.5|4956.5|4955|4949.5|4948.5|6809
1683126600000|2023-05-03 15:10:00|4952.5|4952|4951|4950|4953.5|4952.5|4947.5|4946.5|4411
1683126900000|2023-05-03 15:15:00|4950.5|4949.5|4947|4946|4950.5|4949.5|4946|4945|5023
1683127200000|2023-05-03 15:20:00|4946.5|4945.5|4952|4951|4953|4952.5|4945.5|4944.5|7322
1683127500000|2023-05-03 15:25:00|4951.5|4950.5|4949.5|4948.5|4952.5|4951.5|4947.5|4946.5|9025
1683183600000|2023-05-04 07:00:00|4967|4956|4945.5|4941.5|4967.5|4961.5|4939|4933.5|7182
1683183900000|2023-05-04 07:05:00|4943|4940|4931|4927.5|4943|4940|4930.5|4925.5|4515
1683184200000|2023-05-04 07:10:00|4932.5|4928.5|4936|4933|4939|4937|4927.5|4925.5|10563
1683184500000|2023-05-04 07:15:00|4935.5|4932|4946|4944|4948|4945.5|4930.5|4928.5|4587
1683184800000|2023-05-04 07:20:00|4947|4943.5|4948.5|4946.5|4953.5|4951.5|4942|4939.5|3647
1683185100000|2023-05-04 07:25:00|4949|4946|4947.5|4945|4952.5|4950|4940|4937.5|2163
1683185400000|2023-05-04 07:30:00|4949.5|4947.5|4956|4954.5|4957|4955.5|4943.5|4941.5|3093
1683185700000|2023-05-04 07:35:00|4956.5|4955|4963|4961|4971|4969.5|4954.5|4953|3949
1683186000000|2023-05-04 07:40:00|4963.5|4960|4960|4958.5|4964|4962|4956|4954|1684
1683186300000|2023-05-04 07:45:00|4960.5|4959.5|4951.5|4949.5|4962|4960|4948.5|4947|2180
1683186600000|2023-05-04 07:50:00|4951|4950|4953.5|4951.5|4955|4952.5|4944.5|4942.5|1262
1683186900000|2023-05-04 07:55:00|4954|4952.5|4958.5|4956|4964|4962.5|4952|4950|1036
1683187200000|2023-05-04 08:00:00|4959.5|4957|4949|4946.5|4960.5|4957.5|4945|4944|2862
1683187500000|2023-05-04 08:05:00|4948.5|4945.5|4939|4937|4948.5|4946|4938.5|4937|1286
1683187800000|2023-05-04 08:10:00|4938.5|4936|4933.5|4932|4939|4937|4933.5|4932|2689
1683188100000|2023-05-04 08:15:00|4934|4932.5|4953|4952|4955.5|4954.5|4934|4932.5|3015
1683188400000|2023-05-04 08:20:00|4952.5|4950|4941.5|4940|4952.5|4950|4938|4935|2746
1683188700000|2023-05-04 08:25:00|4944|4941.5|4943.5|4941|4945|4943|4940|4938|1155
1683189000000|2023-05-04 08:30:00|4943|4939|4944.5|4942.5|4945|4943.5|4940.5|4938|992
1683189300000|2023-05-04 08:35:00|4944|4942|4940|4938.5|4944.5|4942.5|4936|4934|2368
1683189600000|2023-05-04 08:40:00|4939.5|4938|4947|4945.5|4947|4945.5|4939.5|4937.5|2202
1683189900000|2023-05-04 08:45:00|4946.5|4945|4945.5|4944|4951.5|4950|4943.5|4942|3020
1683190200000|2023-05-04 08:50:00|4945|4943.5|4943.5|4942|4946.5|4944.5|4942|4941|1052
1683190500000|2023-05-04 08:55:00|4943|4942.5|4944|4942.5|4946.5|4945|4941.5|4940.5|1699
1683190800000|2023-05-04 09:00:00|4945|4942|4951.5|4951|4953|4951|4945|4942|1486
1683191100000|2023-05-04 09:05:00|4952|4950.5|4947.5|4946|4952|4950.5|4946.5|4945|875
1683191400000|2023-05-04 09:10:00|4948.5|4947|4943.5|4942|4948.5|4947.5|4943.5|4942|1162
1683191700000|2023-05-04 09:15:00|4943|4941|4946|4944.5|4946|4944.5|4939|4937.5|1647
1683192000000|2023-05-04 09:20:00|4947.5|4945.5|4943|4942|4947.5|4945.5|4938.5|4937.5|1681
1683192300000|2023-05-04 09:25:00|4942.5|4941.5|4948|4946.5|4948.5|4947|4941|4939.5|329834
1683192600000|2023-05-04 09:30:00|4947.5|4947|4948.5|4947.5|4950|4948.5|4945|4944|980
1683192900000|2023-05-04 09:35:00|4948|4949|4949.5|4948.5|4951.5|4950|4947|4945.5|2429
1683193200000|2023-05-04 09:40:00|4950|4946|4948.5|4947|4953.5|4951.5|4946.5|4945|2823
1683193500000|2023-05-04 09:45:00|4948|4946.5|4945.5|4944|4948|4947|4940.5|4940|2886
1683193800000|2023-05-04 09:50:00|4946|4944.5|4941.5|4940.5|4948|4946.5|4941.5|4940|3602
1683194100000|2023-05-04 09:55:00|4942|4940|4947.5|4946.5|4950|4948.5|4940.5|4940|2283
1683194400000|2023-05-04 10:00:00|4947|4947|4951|4950|4961|4959.5|4947|4947|4068
1683194700000|2023-05-04 10:05:00|4950|4948|4948|4946.5|4956|4954.5|4948|4946.5|1765
1683195000000|2023-05-04 10:10:00|4947|4945.5|4954|4953|4954.5|4953.5|4945|4943.5|2251
1683195300000|2023-05-04 10:15:00|4955|4953.5|4956.5|4955.5|4959.5|4957.5|4953.5|4952|1348
1683195600000|2023-05-04 10:20:00|4956|4953|4946|4945|4956|4953.5|4944.5|4943|1622
1683195900000|2023-05-04 10:25:00|4945.5|4944.5|4942|4940.5|4945.5|4944.5|4937.5|4936|2733
1683196200000|2023-05-04 10:30:00|4941.5|4939.5|4946|4944.5|4947|4945.5|4938.5|4937|3492
1683196500000|2023-05-04 10:35:00|4945.5|4945|4941.5|4940|4947|4945.5|4940.5|4939|1656
1683196800000|2023-05-04 10:40:00|4941|4939.5|4938.5|4937.5|4943|4941.5|4938.5|4937|1262
1683197100000|2023-05-04 10:45:00|4938|4937|4935.5|4934.5|4939|4937.5|4933.5|4932.5|2444
1683197400000|2023-05-04 10:50:00|4935|4934|4934.5|4933.5|4939.5|4938|4933|4932|2433
1683197700000|2023-05-04 10:55:00|4934|4933|4941.5|4940|4941.5|4940|4932.5|4931.5|1120
1683198000000|2023-05-04 11:00:00|4941|4939.5|4942|4940|4944|4942.5|4940|4938.5|1326
1683198300000|2023-05-04 11:05:00|4943.5|4940.5|4941|4940|4945|4944|4939.5|4938|1526
1683198600000|2023-05-04 11:10:00|4941.5|4940.5|4945.5|4944.5|4947.5|4946|4941|4939.5|2110
1683198900000|2023-05-04 11:15:00|4946|4945|4943.5|4942.5|4950.5|4949|4942|4940.5|1999
1683199200000|2023-05-04 11:20:00|4944|4943|4946|4944.5|4949.5|4948.5|4943|4941.5|2080
1683199500000|2023-05-04 11:25:00|4945|4944|4949|4947.5|4949.5|4948|4944.5|4943|1991
1683199800000|2023-05-04 11:30:00|4948.5|4947|4937.5|4936|4949|4947.5|4936|4934.5|5284
1683200100000|2023-05-04 11:35:00|4937|4935.5|4943|4942.5|4944|4942.5|4935|4933.5|3456
1683200400000|2023-05-04 11:40:00|4942.5|4942|4941|4940|4943.5|4943|4941|4940|3425
1683200700000|2023-05-04 11:45:00|4940.5|4939|4936|4934|4940.5|4939|4933.5|4932|1675
1683201000000|2023-05-04 11:50:00|4935.5|4934.5|4928|4927|4936.5|4935|4928|4926.5|965
1683201300000|2023-05-04 11:55:00|4929.5|4927.5|4926|4924.5|4929.5|4928|4925|4924|1993
1683201600000|2023-05-04 12:00:00|4928|4925|4919.5|4919|4929.5|4928|4916|4915|3486
1683201900000|2023-05-04 12:05:00|4922|4920.5|4920.5|4919|4926.5|4925|4920|4919|3628
1683202200000|2023-05-04 12:10:00|4920|4918.5|4917.5|4915|4920|4918.5|4916|4915|2874
1683202500000|2023-05-04 12:15:00|4917|4915.5|4915|4914|4922.5|4921|4911.5|4910|5737
1683202800000|2023-05-04 12:20:00|4916.5|4915|4920|4918.5|4921.5|4920|4914|4913|2477
1683203100000|2023-05-04 12:25:00|4920.5|4917|4903.5|4902|4921|4919|4903|4901.5|2894
1683203400000|2023-05-04 12:30:00|4903|4902.5|4912.5|4911|4914|4912|4903|4900|4747
1683203700000|2023-05-04 12:35:00|4912|4911.5|4908|4906.5|4917|4916|4908|4906|1964
1683204000000|2023-05-04 12:40:00|4908.5|4905.5|4909|4907.5|4911|4910|4904.5|4902.5|1755
1683204300000|2023-05-04 12:45:00|4908.5|4908|4895|4893.5|4911.5|4909.5|4893.5|4892|4259
1683204600000|2023-05-04 12:50:00|4894.5|4893|4892.5|4891|4900.5|4898.5|4891.5|4890|5480
1683204900000|2023-05-04 12:55:00|4892|4890.5|4887|4885.5|4894|4892.5|4884.5|4883|1814
1683205200000|2023-05-04 13:00:00|4886.5|4885|4895.5|4894|4896|4895|4886.5|4885|2395
1683205500000|2023-05-04 13:05:00|4895|4893.5|4898|4896.5|4902.5|4901|4894.5|4893|3245
1683205800000|2023-05-04 13:10:00|4897.5|4896|4892.5|4891.5|4899|4897|4892.5|4890.5|1923
1683206100000|2023-05-04 13:15:00|4893|4892|4891.5|4890|4896.5|4895|4888|4886|2537
1683206400000|2023-05-04 13:20:00|4891|4889.5|4883|4881.5|4891|4889.5|4882.5|4881|1864
1683206700000|2023-05-04 13:25:00|4881.5|4880|4870|4868.5|4882|4880.5|4868|4866.5|5079
1683207000000|2023-05-04 13:30:00|4869.5|4869|4898.5|4897|4899.5|4897.5|4869.5|4869|9265
1683207300000|2023-05-04 13:35:00|4901|4899|4875.5|4874|4906.5|4904.5|4874.5|4873|3474
1683207600000|2023-05-04 13:40:00|4875|4874.5|4872.5|4870.5|4878.5|4876.5|4863.5|4862|5107
1683207900000|2023-05-04 13:45:00|4872|4870|4876|4874.5|4878|4876.5|4866.5|4865|6397
1683208200000|2023-05-04 13:50:00|4875.5|4875.5|4892|4890.5|4895.5|4893.5|4875.5|4875|5765
1683208500000|2023-05-04 13:55:00|4893.5|4891.5|4894.5|4892.5|4899|4898|4887.5|4885.5|8494
1683208800000|2023-05-04 14:00:00|4893|4891.5|4888|4886|4895|4893|4884.5|4884|2509
1683209100000|2023-05-04 14:05:00|4889|4887.5|4888.5|4887|4895|4893.5|4883.5|4882.5|3791
1683209400000|2023-05-04 14:10:00|4889.5|4888|4881|4880|4892|4890.5|4878|4877.5|4969
1683209700000|2023-05-04 14:15:00|4880|4878.5|4879.5|4878|4884.5|4883|4870|4868.5|6673
1683210000000|2023-05-04 14:20:00|4877.5|4876|4876.5|4875.5|4880.5|4879|4869.5|4868|7542
1683210300000|2023-05-04 14:25:00|4875.5|4874.5|4861|4859.5|4876|4875|4860|4859|10808
1683210600000|2023-05-04 14:30:00|4860|4859|4862.5|4861|4866|4864.5|4858|4857|9249
1683210900000|2023-05-04 14:35:00|4863.5|4861.5|4858|4857|4867|4865.5|4857|4855.5|7752
1683211200000|2023-05-04 14:40:00|4857.5|4856.5|4860|4859|4868.5|4867.5|4857|4856|6257
1683211500000|2023-05-04 14:45:00|4860.5|4858.5|4872|4870|4877|4875.5|4859|4857.5|9937
1683211800000|2023-05-04 14:50:00|4871.5|4869.5|4873|4871.5|4876|4874|4870|4868.5|3808
1683212100000|2023-05-04 14:55:00|4872.5|4871|4862.5|4861|4875.5|4874.5|4858.5|4857|10363
1683212400000|2023-05-04 15:00:00|4862|4861.5|4874|4872.5|4874.5|4873|4859|4857.5|6494
1683212700000|2023-05-04 15:05:00|4873.5|4872|4876.5|4875|4882|4881|4871|4870|5397
1683213000000|2023-05-04 15:10:00|4877|4875.5|4877.5|4876.5|4882|4881|4875|4873.5|9542
1683213300000|2023-05-04 15:15:00|4877|4875.5|4872.5|4871|4879|4877.5|4870.5|4869.5|9960
1683213600000|2023-05-04 15:20:00|4872|4870.5|4868.5|4867.5|4874|4873|4868.5|4867|5654
1683213900000|2023-05-04 15:25:00|4869|4868|4870|4869|4873.5|4872.5|4867.5|4866.5|11966
1683270000000|2023-05-05 07:00:00|4927.5|4919|4925.5|4921.5|4928.5|4923|4913|4906|26365
1683270300000|2023-05-05 07:05:00|4926.5|4922|4930.5|4927.5|4937.5|4935|4926.5|4922|8613
1683270600000|2023-05-05 07:10:00|4931.5|4929|4932.5|4929.5|4947|4945.5|4931.5|4928.5|4231
1683270900000|2023-05-05 07:15:00|4933|4930|4953|4951|4953|4951|4933|4930|3809
1683271200000|2023-05-05 07:20:00|4952|4948.5|4962.5|4960.5|4967|4964|4949|4947.5|4774
1683271500000|2023-05-05 07:25:00|4961.5|4959.5|4963|4960.5|4963.5|4961|4955|4952.5|4159
1683271800000|2023-05-05 07:30:00|4962.5|4961|4948.5|4945.5|4963.5|4962|4947|4945|3253
1683272100000|2023-05-05 07:35:00|4949.5|4946.5|4945|4943|4951|4949.5|4943|4940.5|2308
1683272400000|2023-05-05 07:40:00|4945.5|4943.5|4954.5|4954|4955|4954|4945.5|4943|1273
1683272700000|2023-05-05 07:45:00|4955|4953.5|4959|4957.5|4967|4965.5|4955|4953.5|2883
1683273000000|2023-05-05 07:50:00|4957.5|4955.5|4964.5|4963|4969.5|4968|4955|4953|3439
1683273300000|2023-05-05 07:55:00|4966|4963.5|4956|4954|4966|4964.5|4955|4953.5|2279
1683273600000|2023-05-05 08:00:00|4955.5|4953.5|4944|4942.5|4955.5|4953.5|4940|4937.5|3854
1683273900000|2023-05-05 08:05:00|4944.5|4942|4949|4947.5|4949|4948|4943|4941|1472
1683274200000|2023-05-05 08:10:00|4948.5|4948|4949.5|4947.5|4950|4948.5|4944.5|4942.5|2455
1683274500000|2023-05-05 08:15:00|4949|4945.5|4943.5|4942|4951.5|4949.5|4939|4937|4382
1683274800000|2023-05-05 08:20:00|4942|4940.5|4938.5|4937|4942.5|4941.5|4936.5|4935|1845
1683275100000|2023-05-05 08:25:00|4939.5|4938|4944.5|4943|4947.5|4946|4939.5|4938|374
1683275400000|2023-05-05 08:30:00|4941.5|4939.5|4940|4939|4941.5|4939.5|4935|4933|3454
1683275700000|2023-05-05 08:35:00|4939.5|4938|4938.5|4937|4944.5|4943|4934|4932.5|1964
1683276000000|2023-05-05 08:40:00|4938|4936|4939.5|4938.5|4941|4939.5|4937|4936|2920
1683276300000|2023-05-05 08:45:00|4940.5|4939|4942.5|4940.5|4943.5|4941.5|4940.5|4939|2732
1683276600000|2023-05-05 08:50:00|4942|4941|4953|4951|4957|4955.5|4941|4940|2047
1683276900000|2023-05-05 08:55:00|4953.5|4951.5|4957.5|4955.5|4962.5|4960.5|4953.5|4951.5|1697
1683277200000|2023-05-05 09:00:00|4957|4955|4958|4957|4961|4959.5|4954|4952.5|3529
1683277500000|2023-05-05 09:05:00|4956|4955|4952.5|4951|4958.5|4957|4950.5|4948.5|3734
1683277800000|2023-05-05 09:10:00|4952|4950.5|4941.5|4940.5|4954|4952.5|4940.5|4940|3153
1683278100000|2023-05-05 09:15:00|4942|4941|4945|4943|4946.5|4945|4941|4940|2157
1683278400000|2023-05-05 09:20:00|4945.5|4943.5|4943.5|4941.5|4945.5|4944.5|4942|4940.5|2259
1683278700000|2023-05-05 09:25:00|4945|4943.5|4943.5|4942|4946|4944|4942|4940|1677
1683279000000|2023-05-05 09:30:00|4944|4942.5|4937|4935.5|4944|4942.5|4933.5|4932|892
1683279300000|2023-05-05 09:35:00|4936.5|4935|4940|4939|4941.5|4940|4936.5|4935|2410
1683279600000|2023-05-05 09:40:00|4940.5|4939.5|4936.5|4934.5|4941|4940.5|4935.5|4934|1981
1683279900000|2023-05-05 09:45:00|4936|4935|4936.5|4935|4940|4938|4935.5|4934|1108
1683280200000|2023-05-05 09:50:00|4938|4935.5|4940.5|4939|4943|4941.5|4937.5|4935.5|1904
1683280500000|2023-05-05 09:55:00|4941|4939.5|4936|4934.5|4941.5|4940|4936|4934.5|1731
1683280800000|2023-05-05 10:00:00|4935.5|4935|4944|4942.5|4947.5|4946.5|4935.5|4934.5|2947
1683281100000|2023-05-05 10:05:00|4944.5|4943|4941|4939.5|4946|4945|4939.5|4938|873
1683281400000|2023-05-05 10:10:00|4942|4940|4937.5|4936.5|4942|4940.5|4937.5|4936|547
1683281700000|2023-05-05 10:15:00|4938|4937|4939|4937.5|4941.5|4939.5|4936|4934.5|2343
1683282000000|2023-05-05 10:20:00|4939.5|4939|4947|4945.5|4947|4945.5|4939|4937.5|1421
1683282300000|2023-05-05 10:25:00|4947.5|4946|4950|4949|4951.5|4950|4944.5|4943|2580
1683282600000|2023-05-05 10:30:00|4951.5|4950|4952|4950.5|4953|4951.5|4948.5|4947|2920
1683282900000|2023-05-05 10:35:00|4952.5|4951|4952.5|4951.5|4952.5|4951.5|4948|4946.5|1806
1683283200000|2023-05-05 10:40:00|4954|4952.5|4951.5|4949.5|4954|4952.5|4951|4949.5|531
1683283500000|2023-05-05 10:45:00|4950|4950|4951|4949.5|4951|4950|4948|4946.5|1040
1683283800000|2023-05-05 10:50:00|4950.5|4949|4947.5|4946|4951|4949.5|4946.5|4945.5|2060
1683284100000|2023-05-05 10:55:00|4948|4946.5|4950|4948.5|4951.5|4951|4946.5|4946|1863
1683284400000|2023-05-05 11:00:00|4949.5|4948|4947.5|4947|4949.5|4948.5|4946|4945|3898
1683284700000|2023-05-05 11:05:00|4948|4946.5|4947.5|4945.5|4949.5|4949|4947|4945|1164
1683285000000|2023-05-05 11:10:00|4948|4946|4952|4951|4952|4951.5|4947|4945.5|2247
1683285300000|2023-05-05 11:15:00|4951|4949.5|4949.5|4948|4953|4952.5|4949|4948|2076
1683285600000|2023-05-05 11:20:00|4949|4948.5|4952.5|4951.5|4952.5|4951.5|4948.5|4948|1400
1683285900000|2023-05-05 11:25:00|4953|4952|4950|4948.5|4955|4954.5|4949.5|4948|1992
1683286200000|2023-05-05 11:30:00|4950.5|4949|4951.5|4950.5|4954.5|4953|4950.5|4949|2909
1683286500000|2023-05-05 11:35:00|4952|4951|4946.5|4945.5|4952|4951|4944.5|4943|1712
1683286800000|2023-05-05 11:40:00|4947.5|4946.5|4947|4945|4948|4947|4945.5|4944|1421
1683287100000|2023-05-05 11:45:00|4946.5|4945.5|4941|4939.5|4952|4950.5|4940.5|4938.5|3984
1683287400000|2023-05-05 11:50:00|4941.5|4940|4935|4933|4944|4942.5|4935|4933|3119
1683287700000|2023-05-05 11:55:00|4934|4932.5|4934|4932.5|4935.5|4934.5|4932|4930.5|2282
1683288000000|2023-05-05 12:00:00|4934.5|4933|4937.5|4936.5|4939.5|4938.5|4934.5|4933|3402
1683288300000|2023-05-05 12:05:00|4938|4936|4941|4940|4941.5|4940|4934.5|4933.5|2191
1683288600000|2023-05-05 12:10:00|4940|4939.5|4933|4932|4940.5|4939.5|4932.5|4930.5|1846
1683288900000|2023-05-05 12:15:00|4934.5|4932.5|4935|4933.5|4939|4937.5|4934.5|4932.5|2371
1683289200000|2023-05-05 12:20:00|4935.5|4934|4935|4934|4936.5|4935|4931|4929.5|2935
1683289500000|2023-05-05 12:25:00|4936|4934.5|4937|4933.5|4941.5|4937|4935|4925|1173
1683289800000|2023-05-05 12:30:00|4936.5|4924|4939.5|4937.5|4941.5|4939.5|4927.5|4913|4668
1683290100000|2023-05-05 12:35:00|4940.5|4938.5|4938.5|4937.5|4945|4943|4933.5|4931|3274
1683290400000|2023-05-05 12:40:00|4938|4936.5|4928.5|4926|4942|4940|4927|4924.5|2971
1683290700000|2023-05-05 12:45:00|4928|4926.5|4926.5|4924.5|4936.5|4934|4926.5|4924.5|2452
1683291000000|2023-05-05 12:50:00|4927|4925|4932|4931|4932.5|4931|4927|4925|901
1683291300000|2023-05-05 12:55:00|4931.5|4930.5|4928|4926.5|4933.5|4932.5|4926.5|4924.5|3769
1683291600000|2023-05-05 13:00:00|4929.5|4927|4934|4932.5|4935.5|4935|4929.5|4927|2461
1683291900000|2023-05-05 13:05:00|4933.5|4932|4935|4933.5|4936|4934.5|4930|4928|2181
1683292200000|2023-05-05 13:10:00|4936.5|4934|4948|4947|4949|4947.5|4936|4934|3718
1683292500000|2023-05-05 13:15:00|4948.5|4945.5|4951.5|4950.5|4952.5|4951.5|4947|4945.5|7021
1683292800000|2023-05-05 13:20:00|4951|4950|4943.5|4942.5|4951.5|4950.5|4943|4941.5|2597
1683293100000|2023-05-05 13:25:00|4944|4944|4945|4944|4946|4944.5|4941|4939.5|3180
1683293400000|2023-05-05 13:30:00|4944.5|4943.5|4943.5|4942|4946.5|4945.5|4939|4937.5|9958
1683293700000|2023-05-05 13:35:00|4944|4942.5|4940|4938.5|4949|4947.5|4937|4935.5|9903
1683294000000|2023-05-05 13:40:00|4940.5|4939|4950|4948.5|4953|4951|4940.5|4938.5|4089
1683294300000|2023-05-05 13:45:00|4950.5|4949|4949.5|4948|4950.5|4949|4943|4941.5|4634
1683294600000|2023-05-05 13:50:00|4949|4947.5|4948.5|4947.5|4949.5|4948|4941|4939.5|3071
1683294900000|2023-05-05 13:55:00|4949|4948|4951|4949|4959|4958|4946|4944|5954
1683295200000|2023-05-05 14:00:00|4950.5|4949.5|4951|4949.5|4955|4953.5|4946.5|4945.5|5994
1683295500000|2023-05-05 14:05:00|4951.5|4950|4960.5|4959|4960.5|4959|4949|4948.5|2901
1683295800000|2023-05-05 14:10:00|4961.5|4960|4962|4960.5|4970|4969|4961.5|4960|2927
1683296100000|2023-05-05 14:15:00|4961.5|4960|4963|4961.5|4965.5|4964.5|4958|4956|2607
1683296400000|2023-05-05 14:20:00|4962.5|4961|4965.5|4964|4967.5|4966|4960.5|4959|2611
1683296700000|2023-05-05 14:25:00|4965|4963.5|4968|4966.5|4969.5|4968|4962.5|4961.5|4895
1683297000000|2023-05-05 14:30:00|4968.5|4967.5|4968|4967|4972|4970.5|4966|4964.5|4219
1683297300000|2023-05-05 14:35:00|4967|4965.5|4969|4967.5|4969|4968|4965.5|4964|4687
1683297600000|2023-05-05 14:40:00|4968.5|4968|4965|4963.5|4969|4968|4961|4960|3694
1683297900000|2023-05-05 14:45:00|4966|4964.5|4964|4962.5|4967|4965.5|4963|4961.5|3429
1683298200000|2023-05-05 14:50:00|4964.5|4963|4970|4969|4970.5|4969.5|4964|4962.5|2299
1683298500000|2023-05-05 14:55:00|4969.5|4969.5|4979|4977.5|4980|4978.5|4969.5|4968.5|6634
1683298800000|2023-05-05 15:00:00|4978.5|4978|4989.5|4988.5|4989.5|4988.5|4978|4977.5|7890
1683299100000|2023-05-05 15:05:00|4990|4988|4986|4984|4994|4993|4984.5|4983|6574
1683299400000|2023-05-05 15:10:00|4985.5|4983.5|4984.5|4984|4986|4985|4981|4980|5523
1683299700000|2023-05-05 15:15:00|4985|4984.5|4988|4986.5|4989.5|4988|4985|4984|3342
1683300000000|2023-05-05 15:20:00|4987.5|4987|4989.5|4988.5|4991.5|4990.5|4986|4985|9296
1683300300000|2023-05-05 15:25:00|4989|4988|4992.5|4991.5|4993|4991.5|4986|4984.5|7360
1683615600000|2023-05-09 07:00:00|5007|5002|5041|5039|5043|5039|4998.5|4995.5|13374
1683615900000|2023-05-09 07:05:00|5043|5040|4995.5|4993.5|5044|5040|4990|4988|8795
1683616200000|2023-05-09 07:10:00|4998|4994|5023|5021|5026|5024|4995.5|4993.5|9718
1683616500000|2023-05-09 07:15:00|5026|5024|5008|5007|5028|5027|5008|5006|9069
1683616800000|2023-05-09 07:20:00|5006|5005|5009|5007|5013|5011|5003|5002|4859
1683617100000|2023-05-09 07:25:00|5010|5008|5005|5004|5010|5009|5003|5001|4876
1683617400000|2023-05-09 07:30:00|5003|5001|4995|4993|5003|5002|4993|4992|7719
1683617700000|2023-05-09 07:35:00|4993.5|4992.5|4990.5|4989.5|4995|4993.5|4990|4988.5|3529
1683618000000|2023-05-09 07:40:00|4989|4987.5|5002|4999.5|5002|5000|4989|4987.5|3731
1683618300000|2023-05-09 07:45:00|5001|5000|5001|5000|5003|5002|4997.5|4995.5|1814
1683618600000|2023-05-09 07:50:00|5003|4999.5|5006|5005|5009|5007|5001|4999.5|2676
1683618900000|2023-05-09 07:55:00|5004|5002|5003|5001|5005|5004|5001|5000|1958
1683619200000|2023-05-09 08:00:00|5002|5002|5008|5007|5011|5009|5002|5000|2152
1683619500000|2023-05-09 08:05:00|5007|5006|5004|5002|5008|5007|5003|5002|2655
1683619800000|2023-05-09 08:10:00|5005|5003|5003|5001|5010|5008|5003|5000|2149
1683620100000|2023-05-09 08:15:00|5004|5002|4995.5|4993.5|5004|5002|4995.5|4993.5|1989
1683620400000|2023-05-09 08:20:00|4992|4990|4992.5|4991.5|4996|4995.5|4991|4989.5|1306
1683620700000|2023-05-09 08:25:00|4992|4990.5|4996|4995|4997|4995.5|4991.5|4990|1455
1683621000000|2023-05-09 08:30:00|4995.5|4993.5|4990|4988.5|4996|4994|4983|4981.5|1060
1683621300000|2023-05-09 08:35:00|4989.5|4989|4993|4992.5|4993|4992.5|4989|4987.5|1210
1683621600000|2023-05-09 08:40:00|4994|4993|4996.5|4994.5|4996.5|4995|4991.5|4990|1506
1683621900000|2023-05-09 08:45:00|4996|4995|4994|4992.5|4998.5|4997|4993.5|4992|1964
1683622200000|2023-05-09 08:50:00|4995|4992|4997|4996|4999.5|4998|4995|4992|929
1683622500000|2023-05-09 08:55:00|4999|4998|4990|4989|4999|4998|4990|4989|2256
1683622800000|2023-05-09 09:00:00|4989|4988|4997.5|4996|4998|4997|4989|4988|2954
1683623100000|2023-05-09 09:05:00|4998|4994|4997.5|4997|4998|4997|4993.5|4992.5|2092
1683623400000|2023-05-09 09:10:00|4998|4996.5|4991.5|4990|4999|4997|4991.5|4990|2662
1683623700000|2023-05-09 09:15:00|4991|4989.5|4990|4988.5|4992.5|4991|4986.5|4985.5|3815
1683624000000|2023-05-09 09:20:00|4990.5|4989|4986|4984|4991|4989.5|4981.5|4980.5|2645
1683624300000|2023-05-09 09:25:00|4985|4984.5|4987|4986.5|4988|4987|4983.5|4981.5|1435
1683624600000|2023-05-09 09:30:00|4986|4985|4987.5|4986.5|4988|4986.5|4982|4980.5|2665
1683624900000|2023-05-09 09:35:00|4988.5|4987|4983.5|4983|4990|4989|4983.5|4982|1612
1683625200000|2023-05-09 09:40:00|4984|4983.5|4985|4984|4986|4984.5|4983.5|4983|1584
1683625500000|2023-05-09 09:45:00|4984.5|4983.5|4983.5|4982.5|4985|4983.5|4981.5|4980.5|1276
1683625800000|2023-05-09 09:50:00|4984|4982|4982.5|4981.5|4987|4985.5|4981.5|4980.5|3450
1683626100000|2023-05-09 09:55:00|4983|4982|4985.5|4984.5|4987.5|4986.5|4983|4982|1814
1683626400000|2023-05-09 10:00:00|4987|4985|4989.5|4988.5|4989.5|4988.5|4984.5|4984|3179
1683626700000|2023-05-09 10:05:00|4989|4988|4991|4989.5|4993.5|4992|4988|4987.5|1991
1683627000000|2023-05-09 10:10:00|4990.5|4990.5|4990.5|4989|4993|4991.5|4990|4988.5|1428
1683627300000|2023-05-09 10:15:00|4990|4988.5|4992.5|4991.5|4992.5|4991.5|4988|4987|1298
1683627600000|2023-05-09 10:20:00|4991.5|4992|4990.5|4989.5|4992.5|4992|4990|4989|791
1683627900000|2023-05-09 10:25:00|4990|4990|4987.5|4986.5|4992|4991|4987.5|4986.5|1400
1683628200000|2023-05-09 10:30:00|4988|4987|4994|4993.5|4994.5|4993.5|4988|4986.5|926
1683628500000|2023-05-09 10:35:00|4993.5|4993|4995|4994|4996|4995|4992.5|4991|940
1683628800000|2023-05-09 10:40:00|4995.5|4994.5|4999.5|4998.5|5000|4999|4994.5|4993.5|1557
1683629100000|2023-05-09 10:45:00|4998.5|4997|4994|4992.5|4999|4997.5|4993|4991.5|1469
1683629400000|2023-05-09 10:50:00|4996|4993|4998.5|4997|4998.5|4997.5|4995|4992.5|1162
1683629700000|2023-05-09 10:55:00|4998|4996.5|4998.5|4997|5000|4999|4997|4995.5|1472
1683630000000|2023-05-09 11:00:00|4999|4997.5|4993.5|4992.5|5000|4999|4993|4991.5|2396
1683630300000|2023-05-09 11:05:00|4993|4993|4991|4990|4994|4993|4991|4989.5|2029
1683630600000|2023-05-09 11:10:00|4990|4989.5|4997.5|4996.5|4997.5|4996.5|4990|4988.5|2163
1683630900000|2023-05-09 11:15:00|4998.5|4997|4992.5|4991|4999.5|4998|4992|4990.5|1006
1683631200000|2023-05-09 11:20:00|4993|4991.5|4995.5|4994|4995.5|4994.5|4992|4990|2566
1683631500000|2023-05-09 11:25:00|4995|4994.5|4994.5|4993.5|4995.5|4994.5|4991.5|4990.5|3594
1683631800000|2023-05-09 11:30:00|4995.5|4994|4991.5|4990.5|4996|4994.5|4991.5|4990.5|1312
1683632100000|2023-05-09 11:35:00|4991|4990|4992.5|4991.5|4995|4993.5|4991|4990|2381
1683632400000|2023-05-09 11:40:00|4991|4992|4997.5|4997|4999|4997.5|4991|4990|1331
1683632700000|2023-05-09 11:45:00|4998|4996.5|4997.5|4996|4998|4997|4993|4991.5|1226
1683633000000|2023-05-09 11:50:00|4997|4996.5|4992.5|4992|4998.5|4997.5|4992.5|4992|1412
1683633300000|2023-05-09 11:55:00|4993|4991.5|4989|4987.5|4993.5|4992.5|4985|4984.5|2673
1683633600000|2023-05-09 12:00:00|4989.5|4988|4995.5|4993.5|4997|4996|4989|4988|2856
1683633900000|2023-05-09 12:05:00|4995|4995.5|4997.5|4997|4998|4997|4993|4991.5|1035
1683634200000|2023-05-09 12:10:00|5001|4999|5001|5000|5001|5000|4997.5|4995.5|1682
1683634500000|2023-05-09 12:15:00|5000|4999.5|4996.5|4995.5|5001|5000|4995.5|4994.5|1659
1683634800000|2023-05-09 12:20:00|4997|4996|4996|4995|4999.5|4998|4995|4994|1534
1683635100000|2023-05-09 12:25:00|4994.5|4993|5001|5000|5002|5000|4994.5|4993|2384
1683635400000|2023-05-09 12:30:00|4999.5|4998|4999|4997.5|5000|4999|4997|4996|1761
1683635700000|2023-05-09 12:35:00|4999.5|4998.5|4996.5|4995|5001|4999.5|4995|4994|2194
1683636000000|2023-05-09 12:40:00|4997.5|4996|4992|4990.5|4997.5|4996|4989.5|4989|1462
1683636300000|2023-05-09 12:45:00|4992.5|4991|4991|4990|4994.5|4993|4989.5|4988.5|1485
1683636600000|2023-05-09 12:50:00|4991.5|4990.5|4990.5|4989|4995|4993.5|4990|4989|1568
1683636900000|2023-05-09 12:55:00|4990|4989.5|4994|4992.5|4995|4994|4988.5|4987.5|17489
1683637200000|2023-05-09 13:00:00|4994.5|4993.5|4993.5|4992|4996.5|4995|4990.5|4989.5|1982
1683637500000|2023-05-09 13:05:00|4994|4992.5|4994|4993|4996|4994.5|4993.5|4992.5|2059
1683637800000|2023-05-09 13:10:00|4994.5|4994|4994.5|4993.5|4997.5|4995.5|4994|4993|2250
1683638100000|2023-05-09 13:15:00|4994|4993|4997.5|4997|4998|4997.5|4993.5|4993|2849
1683638400000|2023-05-09 13:20:00|4998|4996.5|4996.5|4995|5000|4998.5|4996|4995|1673
1683638700000|2023-05-09 13:25:00|4997|4995.5|4993|4991.5|5003|5001|4993|4991.5|1820
1683639000000|2023-05-09 13:30:00|4993.5|4992|5002|5001|5003|5001|4988|4987|6020
1683639300000|2023-05-09 13:35:00|5003|5002|4992.5|4991|5003|5002|4992.5|4990.5|1952
1683639600000|2023-05-09 13:40:00|4993|4991.5|5004|5003|5011|5010|4993|4991.5|2426
1683639900000|2023-05-09 13:45:00|5005|5001|5004|5002|5006|5005|5001|4998.5|5116
1683640200000|2023-05-09 13:50:00|5005|5003|5007|5005|5009|5007|5001|4999.5|3541
1683640500000|2023-05-09 13:55:00|5006|5006|5014|5012|5018|5016|5001|4999.5|5753
1683640800000|2023-05-09 14:00:00|5012|5013|5002|5001|5015|5013|4997.5|4997|5038
1683641100000|2023-05-09 14:05:00|5001|5000|4992.5|4991.5|5001|5001|4991|4990|2774
1683641400000|2023-05-09 14:10:00|4992|4991|4990.5|4989.5|4992.5|4991|4985|4984|5419
1683641700000|2023-05-09 14:15:00|4991|4990|4990.5|4990|4996.5|4995.5|4989.5|4988|5140
1683642000000|2023-05-09 14:20:00|4990|4989|4988.5|4987|4991|4990|4987.5|4987|5835
1683642300000|2023-05-09 14:25:00|4989|4988|4990.5|4990|4992.5|4991.5|4988|4986.5|3251
1683642600000|2023-05-09 14:30:00|4990|4989.5|4985.5|4984.5|4991.5|4990.5|4983.5|4982.5|4332
1683642900000|2023-05-09 14:35:00|4986.5|4985|4991.5|4991|4992|4991.5|4985|4984|5416
1683643200000|2023-05-09 14:40:00|4990.5|4990|4994|4993.5|4994|4993.5|4989.5|4989|4756
1683643500000|2023-05-09 14:45:00|4993.5|4993|4994|4993|4994.5|4993.5|4990.5|4990|2872
1683643800000|2023-05-09 14:50:00|4993.5|4992.5|4998.5|4997|5001|5000|4991.5|4990.5|5348
1683644100000|2023-05-09 14:55:00|4998|4996.5|5002|5001|5006|5005|4995.5|4994|4437
1683644400000|2023-05-09 15:00:00|5003|5000|4998|4997.5|5003|5001|4996.5|4995.5|11483
1683644700000|2023-05-09 15:05:00|4998.5|4997|5000|4999.5|5001|5000|4997.5|4996|6360
1683645000000|2023-05-09 15:10:00|4999.5|4998|4996|4994.5|5000|4998.5|4992.5|4991|6354
1683645300000|2023-05-09 15:15:00|4995.5|4995|5006|5005|5007|5005|4994.5|4993|3461
1683645600000|2023-05-09 15:20:00|5005|5004|5005|5003|5008|5007|5005|5003|6641
1683645900000|2023-05-09 15:25:00|5004|5004|5009|5007|5010|5008|5003|5002|15076
1683702000000|2023-05-10 07:00:00|5024|5013|5027|5023|5030|5028|5014|5010|12410
1683702300000|2023-05-10 07:05:00|5026|5021|5037|5034|5039|5036|5019|5015|5748
1683702600000|2023-05-10 07:10:00|5038|5035|5042|5039|5044|5042|5034|5032|8230
1683702900000|2023-05-10 07:15:00|5043|5040|5060|5057|5062|5059|5042|5040|3850
1683703200000|2023-05-10 07:20:00|5059|5056|5046|5044|5063|5060|5045|5041|3862
1683703500000|2023-05-10 07:25:00|5047|5043|5036|5034|5047|5044|5036|5034|1139
1683703800000|2023-05-10 07:30:00|5035|5033|5019|5017|5036|5033|5019|5017|1505
1683704100000|2023-05-10 07:35:00|5018|5016|5023|5022|5023|5022|5017|5014|2272
1683704400000|2023-05-10 07:40:00|5025|5023|5027|5025|5028|5027|5023|5021|3762
1683704700000|2023-05-10 07:45:00|5026|5026|5027|5026|5028|5026|5025|5024|1068
1683705000000|2023-05-10 07:50:00|5028|5027|5025|5023|5028|5027|5023|5020|1327
1683705300000|2023-05-10 07:55:00|5024|5024|5014|5011|5025|5024|5011|5009|3203
1683705600000|2023-05-10 08:00:00|5012|5012|5010|5008|5016|5013|5006|5004|2720
1683705900000|2023-05-10 08:05:00|5007|5006|5018|5016|5018|5016|5006|5004|3211
1683706200000|2023-05-10 08:10:00|5016|5015|5015|5013|5020|5019|5014|5011|2103
1683706500000|2023-05-10 08:15:00|5013|5011|5010|5008|5014|5013|5010|5008|4411
1683706800000|2023-05-10 08:20:00|5011|5009|5007|5005|5011|5009|5006|5003|1153
1683707100000|2023-05-10 08:25:00|5006|5004|5007|5005|5009|5008|5005|5003|2114
1683707400000|2023-05-10 08:30:00|5008|5007|5009|5007|5012|5010|5007|5005|151118
1683707700000|2023-05-10 08:35:00|5010|5008|5012|5010|5013|5010|5009|5007|1170
1683708000000|2023-05-10 08:40:00|5011|5009|5011|5009|5013|5011|5010|5009|1067
1683708300000|2023-05-10 08:45:00|5009|5007|5012|5010|5015|5013|5007|5005|1788
1683708600000|2023-05-10 08:50:00|5013|5011|5012|5010|5013|5011|5010|5009|419
1683708900000|2023-05-10 08:55:00|5013|5011|5011|5010|5015|5013|5011|5009|407
1683709200000|2023-05-10 09:00:00|5010|5009|5017|5015|5017|5015|5010|5009|4916
1683709500000|2023-05-10 09:05:00|5016|5014|5015|5013|5017|5014|5011|5009|1856
1683709800000|2023-05-10 09:10:00|5016|5014|5016|5014|5021|5018|5015|5013|3590
1683710100000|2023-05-10 09:15:00|5015|5013|5013|5012|5016|5014|5013|5011|1628
1683710400000|2023-05-10 09:20:00|5014|5011|5014|5012|5015|5014|5012|5011|785
1683710700000|2023-05-10 09:25:00|5015|5013|5023|5022|5024|5022|5015|5013|4452
1683711000000|2023-05-10 09:30:00|5024|5021|5024|5022|5025|5023|5021|5020|1477
1683711300000|2023-05-10 09:35:00|5023|5019|5023|5022|5023|5022|5020|5018|3330
1683711600000|2023-05-10 09:40:00|5022|5021|5021|5020|5023|5021|5019|5017|1205
1683711900000|2023-05-10 09:45:00|5023|5021|5024|5022|5024|5023|5022|5020|71184
1683712200000|2023-05-10 09:50:00|5023|5021|5022|5021|5024|5022|5022|5021|764
1683712500000|2023-05-10 09:55:00|5021|5020|5021|5019|5024|5022|5016|5014|3583
1683712800000|2023-05-10 10:00:00|5020|5018|5019|5017|5021|5018|5015|5013|1569
1683713100000|2023-05-10 10:05:00|5018|5018|5021|5020|5022|5020|5018|5018|2584
1683713400000|2023-05-10 10:10:00|5022|5019|5022|5021|5023|5022|5020|5018|1267
1683713700000|2023-05-10 10:15:00|5021|5020|5023|5022|5023|5022|5021|5020|1161
1683714000000|2023-05-10 10:20:00|5024|5023|5027|5025|5027|5025|5024|5023|1918
1683714300000|2023-05-10 10:25:00|5026|5026|5029|5028|5029|5028|5026|5025|2968
1683714600000|2023-05-10 10:30:00|5028|5027|5032|5030|5032|5031|5027|5025|2357
1683714900000|2023-05-10 10:35:00|5033|5031|5033|5032|5034|5032|5031|5030|2041
1683715200000|2023-05-10 10:40:00|5034|5033|5032|5030|5035|5033|5031|5029|1613
1683715500000|2023-05-10 10:45:00|5033|5031|5032|5030|5033|5032|5031|5029|2523
1683715800000|2023-05-10 10:50:00|5031|5029|5031|5029|5031|5030|5027|5025|3339
1683716100000|2023-05-10 10:55:00|5034|5030|5036|5035|5037|5036|5033|5029|3594
1683716400000|2023-05-10 11:00:00|5037|5036|5033|5031|5037|5036|5030|5029|2711
1683716700000|2023-05-10 11:05:00|5032|5030|5029|5028|5032|5031|5026|5024|5647
1683717000000|2023-05-10 11:10:00|5030|5029|5036|5034|5036|5035|5029|5028|2203
1683717300000|2023-05-10 11:15:00|5035|5033|5033|5032|5035|5033|5032|5031|1121
1683717600000|2023-05-10 11:20:00|5032|5031|5037|5035|5037|5035|5032|5030|4411
1683717900000|2023-05-10 11:25:00|5038|5036|5042|5040|5042|5040|5037|5036|2919
1683718200000|2023-05-10 11:30:00|5041|5041|5040|5039|5043|5042|5040|5038|4758
1683718500000|2023-05-10 11:35:00|5041|5040|5049|5047|5049|5048|5041|5040|5322
1683718800000|2023-05-10 11:40:00|5045|5044|5045|5043|5045|5044|5041|5040|3766
1683719100000|2023-05-10 11:45:00|5046|5044|5046|5045|5047|5046|5045|5043|2419
1683719400000|2023-05-10 11:50:00|5045|5043|5050|5049|5051|5049|5045|5043|4554
1683719700000|2023-05-10 11:55:00|5051|5048|5047|5045|5053|5051|5047|5045|984
1683720000000|2023-05-10 12:00:00|5046|5044|5043|5041|5047|5044|5040|5038|812
1683720300000|2023-05-10 12:05:00|5044|5042|5040|5038|5044|5043|5036|5034|1234
1683720600000|2023-05-10 12:10:00|5041|5039|5033|5031|5042|5040|5031|5028|1564
1683720900000|2023-05-10 12:15:00|5032|5030|5034|5032|5036|5034|5029|5027|1923
1683721200000|2023-05-10 12:20:00|5033|5031|5035|5033|5040|5038|5033|5031|1441
1683721500000|2023-05-10 12:25:00|5036|5035|5040|5037|5041|5040|5036|5034|1191
1683721800000|2023-05-10 12:30:00|5038|5040|5071|5069|5074|5072|5038|5040|5377
1683722100000|2023-05-10 12:35:00|5072|5067|5078|5075|5081|5078|5066|5063|4168
1683722400000|2023-05-10 12:40:00|5079|5076|5094|5092|5096|5093|5078|5075|4557
1683722700000|2023-05-10 12:45:00|5096|5093|5099|5097|5099|5097|5094|5092|5709
1683723000000|2023-05-10 12:50:00|5098|5096|5096|5094|5100|5098|5096|5093|5790
1683723300000|2023-05-10 12:55:00|5095|5093|5095|5093|5099|5097|5089|5087|3685
1683723600000|2023-05-10 13:00:00|5096|5094|5089|5087|5098|5096|5089|5087|5279
1683723900000|2023-05-10 13:05:00|5088|5088|5086|5084|5092|5090|5085|5083|3446
1683724200000|2023-05-10 13:10:00|5085|5082|5096|5094|5099|5098|5084|5081|3409
1683724500000|2023-05-10 13:15:00|5095|5093|5089|5087|5097|5095|5088|5086|6032
1683724800000|2023-05-10 13:20:00|5092|5090|5073|5071|5092|5090|5070|5068|4771
1683725100000|2023-05-10 13:25:00|5074|5072|5072|5070|5074|5072|5065|5063|3178
1683725400000|2023-05-10 13:30:00|5070|5068|5048|5047|5070|5068|5048|5046|8764
1683725700000|2023-05-10 13:35:00|5050|5048|5032|5031|5053|5052|5031|5030|11688
1683726000000|2023-05-10 13:40:00|5035|5032|5024|5022|5036|5034|5016|5014|132092
1683726300000|2023-05-10 13:45:00|5026|5023|5012|5010|5026|5023|5005|5004|7692
1683726600000|2023-05-10 13:50:00|5013|5011|5001|4999.5|5017|5015|5001|4999|4642
1683726900000|2023-05-10 13:55:00|5002|5000|5013|5011|5013|5011|5001|5000|6079
1683727200000|2023-05-10 14:00:00|5012|5012|5023|5021|5029|5028|5012|5012|6115
1683727500000|2023-05-10 14:05:00|5022|5022|5021|5019|5025|5023|5018|5016|5118
1683727800000|2023-05-10 14:10:00|5020|5018|5017|5015|5026|5024|5015|5013|6141
1683728100000|2023-05-10 14:15:00|5016|5014|5010|5009|5022|5020|5010|5009|9272
1683728400000|2023-05-10 14:20:00|5011|5010|5013|5011|5021|5018|5009|5007|9415
1683728700000|2023-05-10 14:25:00|5012|5010|4999.5|4998.5|5013|5011|4998|4997|63412
1683729000000|2023-05-10 14:30:00|5000|4998|4994.5|4993|5009|5007|4994|4993|16774
1683729300000|2023-05-10 14:35:00|4994|4993.5|4992.5|4991|4997.5|4996|4988.5|4987.5|6339
1683729600000|2023-05-10 14:40:00|4992|4991.5|4980|4978.5|4997|4995.5|4977|4976|15397
1683729900000|2023-05-10 14:45:00|4979.5|4978|4982|4980.5|4988|4986.5|4977|4976.5|5624
1683730200000|2023-05-10 14:50:00|4981.5|4979.5|4988|4986.5|4988|4986.5|4978.5|4977|4044
1683730500000|2023-05-10 14:55:00|4987.5|4985|4979.5|4978.5|4987.5|4985|4979|4977.5|7769
1683730800000|2023-05-10 15:00:00|4979|4979|4979.5|4978.5|4986|4984.5|4978.5|4978|116262
1683731100000|2023-05-10 15:05:00|4980|4979|4980|4979.5|4985|4983.5|4979|4978|6369
1683731400000|2023-05-10 15:10:00|4979.5|4978|4975|4974|4981.5|4980.5|4975|4973.5|2943
1683731700000|2023-05-10 15:15:00|4974.5|4973.5|4984.5|4983|4986|4985|4974|4972.5|7489
1683732000000|2023-05-10 15:20:00|4985|4983.5|4980.5|4979.5|4985|4984|4980|4979|6311
1683732300000|2023-05-10 15:25:00|4981|4980|4983|4982|4984.5|4983.5|4981|4979.5|5392
1683788400000|2023-05-11 07:00:00|4934|4930|4918.5|4915.5|4934|4930|4903.5|4900.5|14029
1683788700000|2023-05-11 07:05:00|4921.5|4917.5|4921.5|4919.5|4927.5|4925|4916.5|4914|16877
1683789000000|2023-05-11 07:10:00|4923|4921.5|4923.5|4921.5|4933|4931|4921|4919|8307
1683789300000|2023-05-11 07:15:00|4922.5|4922|4924.5|4922.5|4941.5|4939.5|4920|4919|5016
1683789600000|2023-05-11 07:20:00|4926.5|4923.5|4925|4922.5|4928.5|4927|4922|4920|2271
1683789900000|2023-05-11 07:25:00|4924.5|4923|4926|4925|4928.5|4927|4921|4920|5125
1683790200000|2023-05-11 07:30:00|4924|4922.5|4951|4949|4953|4951.5|4921.5|4920.5|4558
1683790500000|2023-05-11 07:35:00|4947.5|4949.5|4954|4953.5|4955.5|4953.5|4946|4944|5187
1683790800000|2023-05-11 07:40:00|4956|4954|4952|4950|4957.5|4956|4950|4948.5|5135
1683791100000|2023-05-11 07:45:00|4951.5|4951|4964.5|4963.5|4966|4964|4949.5|4947|10742
1683791400000|2023-05-11 07:50:00|4966|4964.5|4965.5|4964|4974.5|4973|4965.5|4964|7600
1683791700000|2023-05-11 07:55:00|4965|4965|4964.5|4963.5|4972|4970|4961|4959|3943
1683792000000|2023-05-11 08:00:00|4965|4964|4935.5|4933.5|4968|4966.5|4925|4923.5|8970
1683792300000|2023-05-11 08:05:00|4937.5|4934|4939|4937|4948|4946|4932.5|4930|3205
1683792600000|2023-05-11 08:10:00|4939.5|4937.5|4934|4932.5|4941.5|4939.5|4931|4930|3901
1683792900000|2023-05-11 08:15:00|4932.5|4930.5|4929|4928|4940|4938.5|4928.5|4927.5|4241
1683793200000|2023-05-11 08:20:00|4931|4929|4918.5|4917.5|4933|4931.5|4918.5|4917.5|10479
1683793500000|2023-05-11 08:25:00|4920|4917|4918.5|4917|4924.5|4922.5|4917.5|4915.5|5530
1683793800000|2023-05-11 08:30:00|4919|4917.5|4914|4913|4924|4922|4914|4913|3171
1683794100000|2023-05-11 08:35:00|4915.5|4913.5|4914|4912.5|4917|4915|4907|4906|3154
1683794400000|2023-05-11 08:40:00|4913.5|4911.5|4916|4914.5|4919.5|4919|4912.5|4911|2607
1683794700000|2023-05-11 08:45:00|4918.5|4915|4915.5|4914|4919|4918|4915.5|4914|1623
1683795000000|2023-05-11 08:50:00|4914.5|4913|4914.5|4913|4918.5|4917|4910.5|4908.5|1254
1683795300000|2023-05-11 08:55:00|4915|4913.5|4910.5|4909|4915|4913.5|4906|4904.5|1537
1683795600000|2023-05-11 09:00:00|4910|4908.5|4910|4909|4915|4914.5|4907|4905|2387
1683795900000|2023-05-11 09:05:00|4909.5|4908|4908|4906.5|4912|4910|4905.5|4903.5|3136
1683796200000|2023-05-11 09:10:00|4908.5|4906|4909|4908|4910.5|4909.5|4905|4903|849
1683796500000|2023-05-11 09:15:00|4908|4906|4889.5|4888|4908|4906|4888.5|4888|4191
1683796800000|2023-05-11 09:20:00|4889|4888.5|4906|4904|4906|4904.5|4889|4888|3140
1683797100000|2023-05-11 09:25:00|4903.5|4901.5|4896.5|4895|4903.5|4901.5|4894|4893|3746
1683797400000|2023-05-11 09:30:00|4897|4895.5|4898.5|4897|4902.5|4900|4896|4894.5|3514
1683797700000|2023-05-11 09:35:00|4898|4896.5|4893.5|4892|4899|4897.5|4891.5|4890.5|1835
1683798000000|2023-05-11 09:40:00|4893|4891|4888.5|4886.5|4893.5|4892|4887|4885.5|1650
1683798300000|2023-05-11 09:45:00|4888|4887.5|4882.5|4881|4891|4889.5|4881.5|4880.5|1412
1683798600000|2023-05-11 09:50:00|4882|4880|4880.5|4879.5|4887.5|4886|4880.5|4879.5|2845
1683798900000|2023-05-11 09:55:00|4881.5|4880|4886.5|4884.5|4886.5|4884.5|4880|4878.5|3688
1683799200000|2023-05-11 10:00:00|4886|4885|4891.5|4889.5|4893|4890.5|4886|4885|4285
1683799500000|2023-05-11 10:05:00|4892|4890|4892|4890|4895|4893|4885|4883.5|3561
1683799800000|2023-05-11 10:10:00|4891.5|4890.5|4891|4889.5|4893|4891.5|4884.5|4883|4530
1683800100000|2023-05-11 10:15:00|4891.5|4889|4893.5|4892.5|4893.5|4893|4889|4887|5504
1683800400000|2023-05-11 10:20:00|4895|4893|4897|4895.5|4897|4895.5|4891.5|4890|1920
1683800700000|2023-05-11 10:25:00|4897.5|4896|4901|4900|4903.5|4902.5|4895|4893.5|1510
1683801000000|2023-05-11 10:30:00|4899|4897.5|4895|4893|4901|4900|4894.5|4893|2071
1683801300000|2023-05-11 10:35:00|4894.5|4893.5|4893|4891|4896.5|4895|4890.5|4889.5|3323
1683801600000|2023-05-11 10:40:00|4892.5|4890.5|4893|4892|4895|4894|4889|4888|2451
1683801900000|2023-05-11 10:45:00|4893.5|4892.5|4899.5|4898|4901|4899.5|4892.5|4891.5|3234
1683802200000|2023-05-11 10:50:00|4899|4897|4900.5|4899|4901.5|4900|4897.5|4897|2724
1683802500000|2023-05-11 10:55:00|4899.5|4898|4912.5|4902.5|4912.5|4903|4897.5|4896.5|4330
1683802800000|2023-05-11 11:00:00|4903|4902|4887.5|4885.5|4912.5|4902|4883.5|4881.5|5924
1683803100000|2023-05-11 11:05:00|4888|4886|4878.5|4876.5|4889.5|4887.5|4878|4876|2237
1683803400000|2023-05-11 11:10:00|4879.5|4877.5|4877.5|4875.5|4882.5|4881|4875.5|4873.5|2780
1683803700000|2023-05-11 11:15:00|4877|4875|4870.5|4869|4877.5|4876|4866.5|4865|2332
1683804000000|2023-05-11 11:20:00|4871|4869.5|4871|4869.5|4874|4872.5|4863|4861.5|6294
1683804300000|2023-05-11 11:25:00|4870.5|4870|4883.5|4881.5|4884|4882|4868|4866|2579
1683804600000|2023-05-11 11:30:00|4882.5|4882|4889|4887.5|4894|4892|4882|4880|4481
1683804900000|2023-05-11 11:35:00|4887.5|4886|4884|4882.5|4889.5|4888|4879.5|4877.5|5452
1683805200000|2023-05-11 11:40:00|4886|4884|4879|4878|4888|4887|4878.5|4876.5|3926
1683805500000|2023-05-11 11:45:00|4881|4879.5|4886|4884.5|4886|4884.5|4879.5|4878|174020
1683805800000|2023-05-11 11:50:00|4885.5|4883.5|4883.5|4881.5|4886|4885|4878|4876|2849
1683806100000|2023-05-11 11:55:00|4884.5|4882|4879.5|4878|4885|4884|4877.5|4875.5|4749
1683806400000|2023-05-11 12:00:00|4878.5|4877|4876.5|4875|4880|4879|4875|4874|4315
1683806700000|2023-05-11 12:05:00|4877|4873.5|4885|4884|4885|4884|4873.5|4872|1844
1683807000000|2023-05-11 12:10:00|4886.5|4885|4885.5|4884|4886.5|4885|4879.5|4878|3339
1683807300000|2023-05-11 12:15:00|4885|4884.5|4895|4893.5|4900.5|4899|4882|4880.5|6373
1683807600000|2023-05-11 12:20:00|4895.5|4894.5|4884.5|4883|4896|4894.5|4884|4882.5|2220
1683807900000|2023-05-11 12:25:00|4884|4885|4893.5|4884|4893.5|4890.5|4884|4884|1570
1683808200000|2023-05-11 12:30:00|4892.5|4884.5|4889|4887.5|4894.5|4893.5|4889|4884.5|4561
1683808500000|2023-05-11 12:35:00|4888.5|4887|4876.5|4875|4888.5|4887|4872.5|4871.5|4864
1683808800000|2023-05-11 12:40:00|4877.5|4875.5|4872|4870.5|4878.5|4877|4869|4867|1893
1683809100000|2023-05-11 12:45:00|4870.5|4870|4872|4870.5|4876.5|4874.5|4864|4862.5|1604
1683809400000|2023-05-11 12:50:00|4871.5|4870|4877|4875|4881|4879.5|4871.5|4870|1902
1683809700000|2023-05-11 12:55:00|4878.5|4877.5|4875|4873.5|4881|4879|4870.5|4869|2018
1683810000000|2023-05-11 13:00:00|4874|4872|4863|4861|4874|4872|4861.5|4860|3243
1683810300000|2023-05-11 13:05:00|4862.5|4860.5|4856.5|4854.5|4863|4861|4848|4846.5|4650
1683810600000|2023-05-11 13:10:00|4856|4854|4860.5|4859|4863.5|4862|4856|4854|4379
1683810900000|2023-05-11 13:15:00|4861.5|4858.5|4866|4865|4868|4866|4859|4857|2594
1683811200000|2023-05-11 13:20:00|4867.5|4866|4865|4863|4868.5|4867|4862.5|4861|5286
1683811500000|2023-05-11 13:25:00|4864.5|4864.5|4862.5|4860.5|4868|4866|4861.5|4860|4003
1683811800000|2023-05-11 13:30:00|4862|4858.5|4858.5|4857|4866.5|4864.5|4846|4845|10812
1683812100000|2023-05-11 13:35:00|4858|4856|4847.5|4846|4862|4860.5|4847|4846|110307
1683812400000|2023-05-11 13:40:00|4848.5|4847|4844.5|4842.5|4854.5|4854|4841|4839.5|11395
1683812700000|2023-05-11 13:45:00|4846|4843.5|4835|4833.5|4848.5|4847|4831.5|4830.5|10756
1683813000000|2023-05-11 13:50:00|4834|4832.5|4821.5|4820|4838|4836.5|4820.5|4820|9036
1683813300000|2023-05-11 13:55:00|4822.5|4820.5|4827|4826.5|4831|4829.5|4822|4820.5|4426
1683813600000|2023-05-11 14:00:00|4828|4827.5|4826|4824.5|4834.5|4833|4823.5|4822.5|8230
1683813900000|2023-05-11 14:05:00|4826.5|4825|4825|4824|4829.5|4828|4820.5|4819.5|10653
1683814200000|2023-05-11 14:10:00|4825.5|4824.5|4827|4825.5|4827|4825.5|4819.5|4818.5|8971
1683814500000|2023-05-11 14:15:00|4826.5|4825|4832.5|4831.5|4836.5|4834.5|4826.5|4825|5176
1683814800000|2023-05-11 14:20:00|4833|4832|4837|4835.5|4838|4836.5|4828|4826.5|9195
1683815100000|2023-05-11 14:25:00|4837.5|4836|4838|4837|4838.5|4837.5|4833|4831.5|5760
1683815400000|2023-05-11 14:30:00|4837.5|4836.5|4838.5|4837|4842|4840.5|4834.5|4833.5|8764
1683815700000|2023-05-11 14:35:00|4841|4837.5|4836|4834.5|4841|4839.5|4831.5|4830|5319
1683816000000|2023-05-11 14:40:00|4836.5|4835|4843|4841.5|4843.5|4842.5|4835|4833.5|8141
1683816300000|2023-05-11 14:45:00|4843.5|4842|4857|4856|4859|4857.5|4839.5|4838|81889
1683816600000|2023-05-11 14:50:00|4856.5|4855.5|4857.5|4856.5|4857.5|4856.5|4851.5|4850|10086
1683816900000|2023-05-11 14:55:00|4858.5|4857|4861.5|4860.5|4862.5|4861.5|4857.5|4856.5|6478
1683817200000|2023-05-11 15:00:00|4860.5|4860|4871.5|4870|4873.5|4871.5|4859.5|4858.5|7808
1683817500000|2023-05-11 15:05:00|4871|4869|4874|4873|4876.5|4874.5|4870.5|4869|6996
1683817800000|2023-05-11 15:10:00|4873.5|4872|4873|4872|4878.5|4877|4872|4870.5|6216
1683818100000|2023-05-11 15:15:00|4873.5|4872.5|4879.5|4878.5|4882|4881|4873.5|4872.5|8488
1683818400000|2023-05-11 15:20:00|4879|4878|4877|4876|4881|4880|4875|4874|11086
1683818700000|2023-05-11 15:25:00|4876|4875.5|4873|4872|4876.5|4875.5|4870.5|4869.5|9522
1683874800000|2023-05-12 07:00:00|4892|4887|4887|4885|4913|4908.5|4887|4884|26943
1683875100000|2023-05-12 07:05:00|4887.5|4884|4899|4897|4900.5|4898|4884|4880|5784
1683875400000|2023-05-12 07:10:00|4899.5|4896|4901.5|4899.5|4903.5|4902|4889.5|4887|9825
1683875700000|2023-05-12 07:15:00|4902|4900.5|4889.5|4888|4905.5|4904|4888.5|4886|4418
1683876000000|2023-05-12 07:20:00|4889|4887|4896.5|4895|4898.5|4896.5|4885|4884|16163
1683876300000|2023-05-12 07:25:00|4897|4896|4896.5|4894.5|4902|4900.5|4893.5|4891.5|2371
1683876600000|2023-05-12 07:30:00|4897|4895|4900|4898|4906.5|4905|4897|4895|4630
1683876900000|2023-05-12 07:35:00|4899.5|4898.5|4902.5|4901.5|4908|4906.5|4896.5|4894.5|3252
1683877200000|2023-05-12 07:40:00|4901.5|4901|4897.5|4896|4904|4903|4897|4896|2640
1683877500000|2023-05-12 07:45:00|4898|4896.5|4889.5|4888|4899.5|4897.5|4887|4884.5|5126
1683877800000|2023-05-12 07:50:00|4890.5|4887.5|4884|4882|4892|4890|4882.5|4880.5|3033
1683878100000|2023-05-12 07:55:00|4883.5|4880|4887.5|4885.5|4890|4888|4881|4880|2068
1683878400000|2023-05-12 08:00:00|4887|4885|4886|4885|4887.5|4886|4883.5|4882|2265
1683878700000|2023-05-12 08:05:00|4887.5|4885.5|4894.5|4893|4895|4893|4885|4883|2252
1683879000000|2023-05-12 08:10:00|4895|4893.5|4896|4893.5|4901.5|4900|4895|4893|2862
1683879300000|2023-05-12 08:15:00|4895.5|4894|4893.5|4892.5|4900|4898|4892|4890|1203
1683879600000|2023-05-12 08:20:00|4893|4891|4900.5|4899.5|4900.5|4899.5|4892|4890.5|3669
1683879900000|2023-05-12 08:25:00|4899.5|4898|4901|4900.5|4902|4901|4895.5|4894|4541
1683880200000|2023-05-12 08:30:00|4902|4900|4911.5|4911|4912|4911|4901|4900|4034
1683880500000|2023-05-12 08:35:00|4911|4910|4908|4907|4912.5|4911|4908|4906.5|3019
1683880800000|2023-05-12 08:40:00|4909.5|4908|4904.5|4903|4914|4912|4904.5|4903|4075
1683881100000|2023-05-12 08:45:00|4905|4903.5|4903|4901|4906.5|4905|4900|4898.5|1964
1683881400000|2023-05-12 08:50:00|4904.5|4901.5|4903|4901.5|4906|4904.5|4901.5|4899.5|638
1683881700000|2023-05-12 08:55:00|4902.5|4901|4908.5|4907|4910|4908|4901.5|4900|1719
1683882000000|2023-05-12 09:00:00|4909|4907.5|4912.5|4911|4912.5|4911.5|4907.5|4906|3764
1683882300000|2023-05-12 09:05:00|4912|4910.5|4911|4910|4916|4914.5|4910.5|4909.5|3827
1683882600000|2023-05-12 09:10:00|4910.5|4909|4904.5|4903.5|4913.5|4912|4904.5|4902.5|1693
1683882900000|2023-05-12 09:15:00|4904|4903|4897.5|4896.5|4904|4903|4896|4895|2317
1683883200000|2023-05-12 09:20:00|4897|4896|4897|4895.5|4901.5|4900|4895|4893.5|1531
1683883500000|2023-05-12 09:25:00|4896|4895|4901|4900|4902.5|4901|4894|4892|1432
1683883800000|2023-05-12 09:30:00|4900.5|4899|4899.5|4898.5|4904|4903|4899.5|4898|2472
1683884100000|2023-05-12 09:35:00|4900|4898|4896|4895|4900.5|4899.5|4896|4894.5|15612
1683884400000|2023-05-12 09:40:00|4896.5|4894|4892|4891|4896.5|4894|4889.5|4888|1871
1683884700000|2023-05-12 09:45:00|4894|4892.5|4897|4896|4898|4897|4890.5|4888.5|4723
1683885000000|2023-05-12 09:50:00|4897.5|4895.5|4892.5|4891|4897.5|4895.5|4891.5|4889.5|3850
1683885300000|2023-05-12 09:55:00|4893|4891.5|4888.5|4887|4893.5|4892|4886.5|4885|1854
1683885600000|2023-05-12 10:00:00|4889|4887.5|4889|4888|4889.5|4888|4884.5|4883.5|1827
1683885900000|2023-05-12 10:05:00|4888.5|4887|4885.5|4884|4890|4888.5|4885|4883|685
1683886200000|2023-05-12 10:10:00|4885|4883.5|4884|4882.5|4888|4886.5|4883.5|4882.5|1589
1683886500000|2023-05-12 10:15:00|4883.5|4883|4889|4887.5|4889|4887.5|4882|4880.5|1392
1683886800000|2023-05-12 10:20:00|4889.5|4888|4889.5|4888.5|4891.5|4890|4888|4886|2892
1683887100000|2023-05-12 10:25:00|4890|4889|4881|4880|4890.5|4889|4881|4880|4692
1683887400000|2023-05-12 10:30:00|4880|4878.5|4884|4882.5|4884.5|4884|4880|4878.5|2344
1683887700000|2023-05-12 10:35:00|4886|4883|4884.5|4883|4886|4884.5|4881|4879.5|1376
1683888000000|2023-05-12 10:40:00|4884|4882.5|4887.5|4886.5|4888|4886.5|4884|4882.5|2588
1683888300000|2023-05-12 10:45:00|4887|4886|4893|4891.5|4895.5|4893.5|4887|4885.5|710
1683888600000|2023-05-12 10:50:00|4892.5|4890|4884|4882.5|4893|4891|4884|4882|664
1683888900000|2023-05-12 10:55:00|4883.5|4881.5|4874.5|4873.5|4884|4882|4874|4873|597
1683889200000|2023-05-12 11:00:00|4877|4876.5|4875|4874|4878.5|4877|4874.5|4873|1268
1683889500000|2023-05-12 11:05:00|4874.5|4873.5|4874.5|4873|4875.5|4874.5|4870.5|4869|1562
1683889800000|2023-05-12 11:10:00|4874|4872.5|4884.5|4883.5|4885|4883.5|4872|4870.5|5663
1683890100000|2023-05-12 11:15:00|4883.5|4882|4877|4875.5|4884|4883.5|4876.5|4874.5|5658
1683890400000|2023-05-12 11:20:00|4876.5|4875|4885|4883|4885|4883|4876.5|4874.5|3858
1683890700000|2023-05-12 11:25:00|4884.5|4883.5|4883.5|4882.5|4886.5|4885|4882.5|4881|2185
1683891000000|2023-05-12 11:30:00|4884|4882|4889|4887.5|4889.5|4888|4878.5|4877|2509
1683891300000|2023-05-12 11:35:00|4888.5|4887|4884.5|4883|4889|4887.5|4884.5|4883|2474
1683891600000|2023-05-12 11:40:00|4884|4882.5|4876.5|4875.5|4886|4884.5|4876.5|4875|2656
1683891900000|2023-05-12 11:45:00|4876|4874.5|4876.5|4875.5|4879|4877.5|4874|4872.5|694341
1683892200000|2023-05-12 11:50:00|4877.5|4876|4877|4875.5|4880|4878.5|4876|4874|3942
1683892500000|2023-05-12 11:55:00|4876.5|4876|4876|4874.5|4882.5|4880.5|4875.5|4874|2999
1683892800000|2023-05-12 12:00:00|4876.5|4875|4872|4871|4879|4877.5|4871|4870|4091
1683893100000|2023-05-12 12:05:00|4874|4870.5|4877|4875.5|4884.5|4883|4874|4870.5|9171
1683893400000|2023-05-12 12:10:00|4878|4876|4881.5|4881|4883|4881.5|4878|4876|4395
1683893700000|2023-05-12 12:15:00|4880.5|4879|4874.5|4873.5|4883|4882|4874.5|4873|4319
1683894000000|2023-05-12 12:20:00|4873.5|4872.5|4875|4874|4877|4875.5|4871.5|4870|2944
1683894300000|2023-05-12 12:25:00|4875.5|4873.5|4872|4870|4879.5|4878|4872|4870|4247
1683894600000|2023-05-12 12:30:00|4871.5|4871|4882.5|4881.5|4883.5|4882|4871.5|4870.5|5499
1683894900000|2023-05-12 12:35:00|4882|4881|4885|4883.5|4886.5|4885|4882|4881|6651
1683895200000|2023-05-12 12:40:00|4884.5|4883|4879|4877|4885.5|4883.5|4878.5|4877|3584
1683895500000|2023-05-12 12:45:00|4878.5|4877.5|4878.5|4876.5|4881|4880|4871|4870|8056
1683895800000|2023-05-12 12:50:00|4878|4878|4880|4879.5|4881.5|4879.5|4875|4873.5|2104
1683896100000|2023-05-12 12:55:00|4880.5|4878.5|4876|4875|4880.5|4879|4874|4873|1673
1683896400000|2023-05-12 13:00:00|4875.5|4873.5|4878|4876.5|4879|4878|4874|4872.5|2768
1683896700000|2023-05-12 13:05:00|4877|4875.5|4876|4874.5|4883|4882|4875.5|4874|3913
1683897000000|2023-05-12 13:10:00|4877|4875.5|4892.5|4892|4893.5|4892|4877|4875.5|3420
1683897300000|2023-05-12 13:15:00|4894.5|4892.5|4886|4885.5|4894.5|4892.5|4885.5|4884|4144
1683897600000|2023-05-12 13:20:00|4886.5|4885|4894|4892.5|4897.5|4896|4885|4883.5|5069
1683897900000|2023-05-12 13:25:00|4893.5|4893|4893|4891|4896.5|4895|4892|4890.5|2772
1683898200000|2023-05-12 13:30:00|4892.5|4891.5|4906.5|4905.5|4908.5|4907|4888|4886.5|6624
1683898500000|2023-05-12 13:35:00|4908.5|4907.5|4902|4900.5|4915|4913.5|4902|4900.5|6020
1683898800000|2023-05-12 13:40:00|4901.5|4900|4910|4908.5|4911.5|4911|4898.5|4896.5|6879
1683899100000|2023-05-12 13:45:00|4909.5|4910.5|4902|4901|4912|4910.5|4901|4899.5|6070
1683899400000|2023-05-12 13:50:00|4902.5|4901.5|4909|4908|4912.5|4912|4901|4900.5|6058
1683899700000|2023-05-12 13:55:00|4910|4908.5|4914|4912.5|4920|4919.5|4910|4908.5|4814
1683900000000|2023-05-12 14:00:00|4913|4910|4910|4908.5|4916|4914.5|4907.5|4906.5|6096
1683900300000|2023-05-12 14:05:00|4909.5|4909.5|4919|4918|4920|4919|4908.5|4907|5810
1683900600000|2023-05-12 14:10:00|4919.5|4918.5|4922|4921.5|4923.5|4923|4916|4915.5|2707
1683900900000|2023-05-12 14:15:00|4922.5|4921|4923.5|4923|4923.5|4923|4916|4915|2886
1683901200000|2023-05-12 14:20:00|4925|4923.5|4921|4920|4927|4926|4919.5|4918|4432
1683901500000|2023-05-12 14:25:00|4920.5|4919.5|4917.5|4916.5|4922.5|4921|4916|4915|3006
1683901800000|2023-05-12 14:30:00|4917|4916|4920|4919.5|4922|4921|4915.5|4915|7455
1683902100000|2023-05-12 14:35:00|4919.5|4919|4912|4911|4920|4919|4911|4909.5|150341
1683902400000|2023-05-12 14:40:00|4911.5|4910.5|4916|4915.5|4916.5|4916|4911|4910|8011
1683902700000|2023-05-12 14:45:00|4916.5|4916|4911.5|4911|4917|4916|4908|4907|5359
1683903000000|2023-05-12 14:50:00|4911|4910.5|4910|4909.5|4914|4913.5|4908.5|4907.5|10721
1683903300000|2023-05-12 14:55:00|4910.5|4909|4915|4914.5|4915.5|4915|4909.5|4908.5|4895
1683903600000|2023-05-12 15:00:00|4915.5|4915|4920.5|4919.5|4921|4920|4915.5|4915|6487
1683903900000|2023-05-12 15:05:00|4920|4919|4918.5|4918|4924|4923|4915.5|4914|5074
1683904200000|2023-05-12 15:10:00|4919|4918.5|4923.5|4923|4924|4923|4917.5|4916.5|10462
1683904500000|2023-05-12 15:15:00|4924|4922|4922|4921|4924|4922.5|4917|4916|8849
1683904800000|2023-05-12 15:20:00|4921.5|4921.5|4920|4919|4923.5|4923|4918.5|4917.5|8296
1683905100000|2023-05-12 15:25:00|4919.5|4918.5|4918.5|4917.5|4922.5|4921.5|4918.5|4917.5|10091
1684134000000|2023-05-15 07:00:00|4952|4928|4959.5|4954.5|4974|4969.5|4933|4926.5|15629
1684134300000|2023-05-15 07:05:00|4960.5|4955.5|4962|4960|4965|4963|4958|4955|4297
1684134600000|2023-05-15 07:10:00|4961.5|4959.5|4963|4961.5|4968.5|4966.5|4958|4956|3933
1684134900000|2023-05-15 07:15:00|4965|4963|4952.5|4951|4965.5|4964|4952.5|4950.5|2225
1684135200000|2023-05-15 07:20:00|4954.5|4953|4942.5|4940|4958|4955.5|4941|4938|2649
1684135500000|2023-05-15 07:25:00|4943|4940.5|4946|4943.5|4947|4944.5|4935.5|4933.5|4550
1684135800000|2023-05-15 07:30:00|4945.5|4944|4950|4949|4952|4950.5|4940.5|4938.5|8508
1684136100000|2023-05-15 07:35:00|4949|4948.5|4944|4943|4951|4949.5|4942.5|4940.5|1648
1684136400000|2023-05-15 07:40:00|4945|4943.5|4950|4948.5|4953|4951|4945|4943.5|2411
1684136700000|2023-05-15 07:45:00|4949.5|4948|4949|4947|4952|4950|4946|4944.5|1483
1684137000000|2023-05-15 07:50:00|4948|4946.5|4960|4959|4960.5|4959|4948|4946.5|2220
1684137300000|2023-05-15 07:55:00|4960.5|4959.5|4964|4962.5|4966.5|4965|4960.5|4959.5|3225
1684137600000|2023-05-15 08:00:00|4963|4961.5|4965|4964.5|4969.5|4968|4958|4956.5|2542
1684137900000|2023-05-15 08:05:00|4965.5|4963|4960.5|4959|4966|4965|4960|4958|3683
1684138200000|2023-05-15 08:10:00|4960|4958.5|4965|4964.5|4966|4965|4960|4958.5|1750
1684138500000|2023-05-15 08:15:00|4966|4965|4970|4969.5|4973|4972|4965|4964.5|5250
1684138800000|2023-05-15 08:20:00|4969.5|4969|4967.5|4966.5|4970|4969|4964.5|4963|4219
1684139100000|2023-05-15 08:25:00|4969|4967|4971.5|4970.5|4973.5|4972|4964|4962.5|2085
1684139400000|2023-05-15 08:30:00|4973|4971|4974|4972|4975.5|4973.5|4970.5|4968.5|774
1684139700000|2023-05-15 08:35:00|4974.5|4972.5|4973|4971.5|4978.5|4976.5|4972.5|4971.5|3238
1684140000000|2023-05-15 08:40:00|4972.5|4972|4970.5|4969.5|4973.5|4972|4969|4967.5|2057
1684140300000|2023-05-15 08:45:00|4974|4972|4965.5|4965|4974|4972.5|4965.5|4964.5|1535
1684140600000|2023-05-15 08:50:00|4965|4963.5|4969|4967.5|4969.5|4968|4964|4963.5|2830
1684140900000|2023-05-15 08:55:00|4971|4968|4972|4970.5|4974|4972|4969.5|4968|3686
1684141200000|2023-05-15 09:00:00|4971.5|4971|4974.5|4973|4974.5|4973|4971|4970|5757
1684141500000|2023-05-15 09:05:00|4973|4972.5|4975.5|4975|4979|4978.5|4973|4972.5|1759
1684141800000|2023-05-15 09:10:00|4976.5|4974.5|4980.5|4980|4980.5|4980|4975.5|4974.5|3113
1684142100000|2023-05-15 09:15:00|4981.5|4980.5|4979.5|4978|4983.5|4982|4979.5|4978|2486
1684142400000|2023-05-15 09:20:00|4980|4978.5|4981|4979.5|4981|4979.5|4978|4977|1602
1684142700000|2023-05-15 09:25:00|4981.5|4979|4980.5|4979|4982.5|4981.5|4980|4978.5|1872
1684143000000|2023-05-15 09:30:00|4981|4980.5|4983.5|4983|4984|4983|4979.5|4978.5|2628
1684143300000|2023-05-15 09:35:00|4983|4982.5|4984|4983.5|4985.5|4984.5|4982|4981.5|2411
1684143600000|2023-05-15 09:40:00|4985|4984|4984.5|4983|4989.5|4988|4984.5|4983|2120
1684143900000|2023-05-15 09:45:00|4985|4983.5|4984|4983|4986|4985|4983|4982|1562
1684144200000|2023-05-15 09:50:00|4985.5|4983.5|4984.5|4983.5|4986.5|4985.5|4981.5|4980.5|1669
1684144500000|2023-05-15 09:55:00|4985|4984|4980.5|4979.5|4985|4984|4980.5|4979|1620
1684144800000|2023-05-15 10:00:00|4983.5|4979|4987.5|4987|4989|4988|4983|4979|3042
1684145100000|2023-05-15 10:05:00|4988|4987.5|4985|4984|4991|4990|4984|4983|1329
1684145400000|2023-05-15 10:10:00|4985.5|4983.5|4983.5|4983|4986.5|4986|4983|4981.5|7663
1684145700000|2023-05-15 10:15:00|4984|4983.5|4985|4984.5|4987|4985.5|4984|4983|938
1684146000000|2023-05-15 10:20:00|4986.5|4985|4984.5|4983.5|4986.5|4985.5|4983|4981.5|2016
1684146300000|2023-05-15 10:25:00|4986|4984|4985|4983.5|4987|4985.5|4984.5|4983.5|844
1684146600000|2023-05-15 10:30:00|4984.5|4984|4979.5|4978|4988|4986.5|4979|4978|1635
1684146900000|2023-05-15 10:35:00|4979|4978.5|4980.5|4979.5|4980.5|4980|4979|4978|3044
1684147200000|2023-05-15 10:40:00|4981.5|4980.5|4983|4982|4983|4982.5|4980.5|4979|2732
1684147500000|2023-05-15 10:45:00|4982.5|4981.5|4982.5|4982|4983.5|4982.5|4982|4981|2528
1684147800000|2023-05-15 10:50:00|4982|4981|4978.5|4977.5|4983|4982|4976.5|4975.5|4705
1684148100000|2023-05-15 10:55:00|4978|4977|4972|4971|4979|4978|4971.5|4970.5|1496
1684148400000|2023-05-15 11:00:00|4975|4973.5|4970|4969|4975.5|4973.5|4969.5|4968|987
1684148700000|2023-05-15 11:05:00|4969.5|4968|4966.5|4966|4972.5|4971|4966|4964.5|1229
1684149000000|2023-05-15 11:10:00|4967.5|4966.5|4965|4964|4970.5|4969|4965|4963.5|1134
1684149300000|2023-05-15 11:15:00|4965.5|4963.5|4967|4966.5|4970|4968|4965.5|4963.5|1643
1684149600000|2023-05-15 11:20:00|4966.5|4965|4967|4966|4972|4971|4966.5|4965|2423
1684149900000|2023-05-15 11:25:00|4967.5|4966.5|4962|4961.5|4968.5|4967.5|4960|4959|4194
1684150200000|2023-05-15 11:30:00|4961.5|4961|4961|4959.5|4965.5|4964.5|4957.5|4956|2799
1684150500000|2023-05-15 11:35:00|4961.5|4960|4961.5|4960.5|4965|4964|4961|4960|2487
1684150800000|2023-05-15 11:40:00|4962|4961.5|4959|4958|4962.5|4961.5|4959|4958|1844
1684151100000|2023-05-15 11:45:00|4958.5|4958.5|4956.5|4956|4958.5|4958.5|4955.5|4955|3685
1684151400000|2023-05-15 11:50:00|4957|4956.5|4957.5|4957|4958|4957|4955.5|4954.5|1803
1684151700000|2023-05-15 11:55:00|4958|4957.5|4958|4957|4958.5|4958|4956|4955|2816
1684152000000|2023-05-15 12:00:00|4959|4957.5|4961.5|4961|4961.5|4961|4957|4956|3248
1684152300000|2023-05-15 12:05:00|4962|4960.5|4965|4964|4965|4964|4959.5|4958.5|2869
1684152600000|2023-05-15 12:10:00|4965.5|4964.5|4964|4963.5|4965.5|4964.5|4961.5|4960|2866
1684152900000|2023-05-15 12:15:00|4965|4963|4963|4962|4965|4964.5|4962.5|4962|1606
1684153200000|2023-05-15 12:20:00|4962.5|4961.5|4961|4960.5|4964.5|4963|4961|4959.5|2067
1684153500000|2023-05-15 12:25:00|4960.5|4959.5|4961.5|4961|4961.5|4961|4958|4957.5|3262
1684153800000|2023-05-15 12:30:00|4962|4961.5|4953|4951|4963.5|4962.5|4953|4951|6315
1684154100000|2023-05-15 12:35:00|4953.5|4952|4946.5|4945.5|4953.5|4952.5|4946|4944.5|2501
1684154400000|2023-05-15 12:40:00|4947|4945|4947.5|4946.5|4952.5|4951|4944|4943|6227
1684154700000|2023-05-15 12:45:00|4946.5|4946|4951.5|4950.5|4953|4951.5|4946|4945|1485
1684155000000|2023-05-15 12:50:00|4952.5|4951|4949.5|4948.5|4954|4952.5|4947|4946|1314
1684155300000|2023-05-15 12:55:00|4949|4947.5|4944.5|4943.5|4951|4950|4944.5|4943.5|7393
1684155600000|2023-05-15 13:00:00|4944|4942.5|4945|4943.5|4949|4947|4942.5|4941|4826
1684155900000|2023-05-15 13:05:00|4947|4943|4945.5|4944|4948|4946.5|4943|4941.5|3580
1684156200000|2023-05-15 13:10:00|4945|4943.5|4951|4950|4951.5|4950|4939.5|4937.5|6586
1684156500000|2023-05-15 13:15:00|4951.5|4951|4956|4954.5|4956|4955|4949|4948|2548
1684156800000|2023-05-15 13:20:00|4955.5|4955|4963.5|4962.5|4968|4966.5|4955.5|4954|3699
1684157100000|2023-05-15 13:25:00|4964|4962|4957.5|4956.5|4964|4962|4953.5|4952|3587
1684157400000|2023-05-15 13:30:00|4958.5|4955.5|4964.5|4964|4970|4968.5|4957.5|4955.5|11896
1684157700000|2023-05-15 13:35:00|4965|4964.5|4969.5|4968|4972.5|4971|4964.5|4963|10947
1684158000000|2023-05-15 13:40:00|4970.5|4969.5|4964.5|4963|4979|4978.5|4963.5|4962|6478
1684158300000|2023-05-15 13:45:00|4964|4963.5|4961|4960|4965|4963.5|4957.5|4956.5|3683
1684158600000|2023-05-15 13:50:00|4961.5|4960.5|4968|4967|4972|4971|4961.5|4960.5|4386
1684158900000|2023-05-15 13:55:00|4968.5|4967.5|4975.5|4974.5|4978.5|4977.5|4968|4967|4111
1684159200000|2023-05-15 14:00:00|4976|4975|4971.5|4970|4977|4976.5|4970.5|4969|3940
1684159500000|2023-05-15 14:05:00|4972|4970.5|4964.5|4963|4975|4974|4964.5|4963|5329
1684159800000|2023-05-15 14:10:00|4964|4962.5|4963|4962.5|4966|4965|4960|4958.5|3415
1684160100000|2023-05-15 14:15:00|4963.5|4963|4962|4961|4964|4963|4959|4958.5|2452
1684160400000|2023-05-15 14:20:00|4961|4960.5|4966.5|4965.5|4967|4966|4959.5|4958.5|2445
1684160700000|2023-05-15 14:25:00|4967|4964|4971.5|4971|4971.5|4971|4964|4962.5|1967
1684161000000|2023-05-15 14:30:00|4972|4971.5|4973.5|4972|4975|4974|4970|4968.5|2331
1684161300000|2023-05-15 14:35:00|4973|4971.5|4976|4974.5|4976.5|4975.5|4970|4969|2640
1684161600000|2023-05-15 14:40:00|4976.5|4975|4978|4977|4980.5|4979.5|4976.5|4975|3388
1684161900000|2023-05-15 14:45:00|4978.5|4977.5|4973.5|4972.5|4979|4978|4971.5|4970.5|6103
1684162200000|2023-05-15 14:50:00|4974|4973|4970|4969|4976|4975|4970|4969|1932
1684162500000|2023-05-15 14:55:00|4971|4969.5|4968|4966.5|4972.5|4971.5|4966.5|4965.5|3066
1684162800000|2023-05-15 15:00:00|4967.5|4966|4966.5|4965.5|4969|4968|4964.5|4963.5|3387
1684163100000|2023-05-15 15:05:00|4966|4964.5|4967.5|4966.5|4969.5|4968.5|4965|4964|2444
1684163400000|2023-05-15 15:10:00|4968|4967|4963.5|4963|4969|4968|4963.5|4962.5|3036
1684163700000|2023-05-15 15:15:00|4963|4962.5|4963.5|4962.5|4967.5|4966.5|4962|4961|6556
1684164000000|2023-05-15 15:20:00|4963|4962|4965.5|4964.5|4966|4964.5|4958|4957|8215
1684164300000|2023-05-15 15:25:00|4965|4964|4958|4956.5|4965.5|4964.5|4958|4956.5|7173
1684220400000|2023-05-16 07:00:00|4946.5|4935|4945|4942.5|4949.5|4945|4928|4923|28853
1684220700000|2023-05-16 07:05:00|4944.5|4942|4949.5|4946.5|4950.5|4948|4939.5|4936.5|8678
1684221000000|2023-05-16 07:10:00|4950|4949|4955|4954|4959.5|4956.5|4950|4948|6124
1684221300000|2023-05-16 07:15:00|4954|4952.5|4940.5|4938|4954|4952.5|4936.5|4935|6333
1684221600000|2023-05-16 07:20:00|4941|4938.5|4954.5|4952|4954.5|4952|4941|4938.5|4247
1684221900000|2023-05-16 07:25:00|4956|4954.5|4956.5|4955.5|4963|4961|4954|4951.5|2692
1684222200000|2023-05-16 07:30:00|4957.5|4955|4958|4956.5|4964|4962|4955.5|4954|3355
1684222500000|2023-05-16 07:35:00|4957.5|4955.5|4956|4954.5|4962.5|4961|4955.5|4953.5|2644
1684222800000|2023-05-16 07:40:00|4958|4956.5|4954.5|4953|4960|4959.5|4951.5|4950.5|3746
1684223100000|2023-05-16 07:45:00|4954|4952|4958|4957|4958.5|4957|4950.5|4949|3475
1684223400000|2023-05-16 07:50:00|4958.5|4957.5|4961|4959|4970|4968.5|4958|4957|4265
1684223700000|2023-05-16 07:55:00|4961.5|4959.5|4961.5|4960|4962.5|4962|4955|4953.5|5911
1684224000000|2023-05-16 08:00:00|4962|4960.5|4965|4963|4966|4964.5|4961.5|4959.5|6534
1684224300000|2023-05-16 08:05:00|4964.5|4962|4964.5|4963.5|4968.5|4967.5|4962|4961|2673
1684224600000|2023-05-16 08:10:00|4965|4965.5|4973|4971.5|4973|4972|4965|4965.5|1365
1684224900000|2023-05-16 08:15:00|4972.5|4972|4975.5|4975|4977|4975.5|4972|4971|1835
1684225200000|2023-05-16 08:20:00|4976.5|4976|4972.5|4972|4976.5|4976|4971.5|4970|1943
1684225500000|2023-05-16 08:25:00|4972|4971.5|4970.5|4969.5|4972.5|4972|4969.5|4968.5|1683
1684225800000|2023-05-16 08:30:00|4972|4970|4969|4968.5|4973.5|4972|4969|4968.5|1700
1684226100000|2023-05-16 08:35:00|4968|4967|4965|4964|4969.5|4968|4964.5|4963|2630
1684226400000|2023-05-16 08:40:00|4964.5|4964.5|4965.5|4964.5|4969.5|4968|4964.5|4964.5|2106
1684226700000|2023-05-16 08:45:00|4966|4963.5|4957.5|4956.5|4966|4964.5|4955.5|4954|3581
1684227000000|2023-05-16 08:50:00|4958.5|4957|4959|4958|4960.5|4959.5|4955.5|4954|2805
1684227300000|2023-05-16 08:55:00|4958.5|4957|4968|4961.5|4968|4962.5|4956|4954|2033
1684227600000|2023-05-16 09:00:00|4965|4962|4969.5|4968.5|4970|4968.5|4964.5|4961.5|1208
1684227900000|2023-05-16 09:05:00|4969|4968|4970|4968.5|4970.5|4969.5|4967.5|4966|2914
1684228200000|2023-05-16 09:10:00|4971|4969|4966.5|4965.5|4971|4970|4965|4963.5|1508
1684228500000|2023-05-16 09:15:00|4968.5|4966|4965|4964.5|4971.5|4971|4965|4963.5|2030
1684228800000|2023-05-16 09:20:00|4965.5|4964|4960|4958.5|4965.5|4964.5|4954|4953|2646
1684229100000|2023-05-16 09:25:00|4960.5|4959|4963|4961|4963.5|4962.5|4960|4958.5|1192
1684229400000|2023-05-16 09:30:00|4963.5|4961.5|4961|4960|4964|4962.5|4960.5|4958.5|4251
1684229700000|2023-05-16 09:35:00|4961.5|4958.5|4958.5|4957|4962|4961|4956.5|4955|1500
1684230000000|2023-05-16 09:40:00|4958|4956.5|4955.5|4954|4958.5|4957.5|4954.5|4953|1821
1684230300000|2023-05-16 09:45:00|4955|4955|4956.5|4955|4959|4957.5|4955|4954|1467
1684230600000|2023-05-16 09:50:00|4956|4955.5|4962|4960.5|4962.5|4961.5|4956|4954.5|2756
1684230900000|2023-05-16 09:55:00|4962.5|4961|4964.5|4962.5|4966.5|4965.5|4960|4959|3949
1684231200000|2023-05-16 10:00:00|4964|4963|4962|4961.5|4966|4964.5|4955.5|4954|4189
1684231500000|2023-05-16 10:05:00|4963|4962.5|4967.5|4966|4968.5|4967.5|4962.5|4961|2515
1684231800000|2023-05-16 10:10:00|4967|4966.5|4979.5|4979|4987|4984.5|4966|4965|5597
1684232100000|2023-05-16 10:15:00|4980|4979.5|4979.5|4978|4983|4981.5|4977|4974.5|4911
1684232400000|2023-05-16 10:20:00|4980|4977.5|4979|4977.5|4983|4982|4977|4975|2591
1684232700000|2023-05-16 10:25:00|4980|4978|4976.5|4975|4980|4979|4976|4974.5|1828
1684233000000|2023-05-16 10:30:00|4975.5|4974.5|4982.5|4981.5|4983.5|4982.5|4975.5|4974.5|2744
1684233300000|2023-05-16 10:35:00|4982|4981|4978|4976.5|4983.5|4982|4976|4974.5|3086
1684233600000|2023-05-16 10:40:00|4979|4977|4975.5|4974|4979.5|4978.5|4975|4973.5|2362
1684233900000|2023-05-16 10:45:00|4975|4974.5|4978.5|4977.5|4979.5|4978|4974.5|4973|1499
1684234200000|2023-05-16 10:50:00|4979|4977|4980.5|4979.5|4980.5|4979.5|4975.5|4973.5|1595
1684234500000|2023-05-16 10:55:00|4981.5|4980|4978|4976.5|4981.5|4980|4977.5|4976|1969
1684234800000|2023-05-16 11:00:00|4977.5|4977|4976|4974.5|4979.5|4978|4974.5|4973|2588
1684235100000|2023-05-16 11:05:00|4975.5|4974|4974.5|4973.5|4976.5|4975.5|4972.5|4971.5|2919
1684235400000|2023-05-16 11:10:00|4974|4974|4975.5|4974.5|4977.5|4976|4972.5|4970.5|2258
1684235700000|2023-05-16 11:15:00|4976|4974|4957.5|4956|4976|4974|4952.5|4950.5|3272
1684236000000|2023-05-16 11:20:00|4953.5|4955.5|4955|4953.5|4963.5|4962|4953.5|4951.5|3384
1684236300000|2023-05-16 11:25:00|4954.5|4953|4957.5|4956|4962|4960.5|4954|4953|2736
1684236600000|2023-05-16 11:30:00|4956.5|4955.5|4952.5|4951.5|4959.5|4958|4951|4950|5190
1684236900000|2023-05-16 11:35:00|4953.5|4952|4954|4953|4956|4954.5|4951.5|4950|3007
1684237200000|2023-05-16 11:40:00|4955.5|4954|4942.5|4941|4955.5|4954|4942.5|4941|4018
1684237500000|2023-05-16 11:45:00|4942|4941.5|4941|4939.5|4945.5|4945|4940.5|4939.5|3941
1684237800000|2023-05-16 11:50:00|4940.5|4939|4937.5|4936|4943.5|4942|4935|4933.5|1797
1684238100000|2023-05-16 11:55:00|4938|4936.5|4933.5|4931.5|4942.5|4941|4931.5|4930.5|3013
1684238400000|2023-05-16 12:00:00|4933|4930.5|4935.5|4935|4938|4936|4931.5|4930|2149
1684238700000|2023-05-16 12:05:00|4936|4935.5|4931|4930.5|4939.5|4938.5|4931|4930|5517
1684239000000|2023-05-16 12:10:00|4932|4931|4933.5|4932|4934.5|4933.5|4932|4930.5|1640
1684239300000|2023-05-16 12:15:00|4933|4932.5|4928|4927.5|4934|4932.5|4925.5|4924|2403
1684239600000|2023-05-16 12:20:00|4928.5|4927|4930|4928.5|4932.5|4931.5|4928.5|4927|1509
1684239900000|2023-05-16 12:25:00|4929.5|4929|4931|4929|4932|4930.5|4926.5|4925|1197
1684240200000|2023-05-16 12:30:00|4936|4933|4942|4940|4943|4941|4923|4911.5|3003
1684240500000|2023-05-16 12:35:00|4941|4939.5|4936|4934.5|4942|4940.5|4934.5|4932.5|3071
1684240800000|2023-05-16 12:40:00|4935.5|4935|4943.5|4942.5|4945|4944|4932.5|4931|1968
1684241100000|2023-05-16 12:45:00|4943|4941.5|4935.5|4933.5|4943.5|4941.5|4935|4933.5|868
1684241400000|2023-05-16 12:50:00|4935|4932.5|4933|4932|4936.5|4935|4932|4930|3039
1684241700000|2023-05-16 12:55:00|4934|4932.5|4935.5|4934.5|4936.5|4935|4931|4929.5|1703
1684242000000|2023-05-16 13:00:00|4934.5|4933|4949|4947|4951|4949|4933.5|4932.5|3823
1684242300000|2023-05-16 13:05:00|4950.5|4949.5|4945|4943|4953.5|4951.5|4944.5|4942.5|1913
1684242600000|2023-05-16 13:10:00|4944.5|4942.5|4943.5|4941|4946.5|4945|4942.5|4940.5|2170
1684242900000|2023-05-16 13:15:00|4943|4940|4933|4931|4943.5|4940|4931.5|4929.5|1830
1684243200000|2023-05-16 13:20:00|4934|4931.5|4929.5|4927.5|4937.5|4936|4929.5|4927.5|2782
1684243500000|2023-05-16 13:25:00|4929|4928|4926.5|4925|4933.5|4932|4926.5|4925|2833
1684243800000|2023-05-16 13:30:00|4927.5|4925.5|4942|4941.5|4943.5|4942.5|4926.5|4925.5|8005
1684244100000|2023-05-16 13:35:00|4940.5|4939|4943.5|4942|4948|4946.5|4936|4935|3770
1684244400000|2023-05-16 13:40:00|4943|4941.5|4949.5|4948|4953.5|4952.5|4943|4941.5|5088
1684244700000|2023-05-16 13:45:00|4951.5|4949.5|4938.5|4937|4953|4951.5|4937|4936.5|3534
1684245000000|2023-05-16 13:50:00|4940.5|4939|4934.5|4933.5|4940.5|4939|4932.5|4931|4649
1684245300000|2023-05-16 13:55:00|4935|4932.5|4937.5|4936|4941|4940.5|4934|4932.5|5293
1684245600000|2023-05-16 14:00:00|4938|4937|4932|4931|4938|4937|4931.5|4930.5|5446
1684245900000|2023-05-16 14:05:00|4932.5|4930.5|4931.5|4931|4936.5|4935|4931|4930|6253
1684246200000|2023-05-16 14:10:00|4931|4930|4922.5|4921.5|4931|4930|4918|4916.5|4623
1684246500000|2023-05-16 14:15:00|4922|4920.5|4923|4922|4927.5|4927|4921.5|4920|2397
1684246800000|2023-05-16 14:20:00|4924|4923|4924.5|4923.5|4926|4925|4921|4919.5|4149
1684247100000|2023-05-16 14:25:00|4925|4924|4925|4924|4926|4924.5|4918.5|4917.5|2728
1684247400000|2023-05-16 14:30:00|4924.5|4923.5|4926.5|4925.5|4928.5|4927.5|4924.5|4923|1774
1684247700000|2023-05-16 14:35:00|4926|4925|4925|4924.5|4927|4926|4922|4921|4080
1684248000000|2023-05-16 14:40:00|4924.5|4923.5|4929.5|4929|4930|4929|4923.5|4922.5|2548
1684248300000|2023-05-16 14:45:00|4930|4928|4926.5|4925.5|4930|4928.5|4924|4923|3214
1684248600000|2023-05-16 14:50:00|4926|4926|4920.5|4919.5|4927.5|4926.5|4918.5|4917.5|6125
1684248900000|2023-05-16 14:55:00|4921|4920.5|4919.5|4918|4922|4921|4916|4914.5|3821
1684249200000|2023-05-16 15:00:00|4919|4918.5|4916.5|4915.5|4919|4918.5|4912.5|4912|5927
1684249500000|2023-05-16 15:05:00|4917|4916|4911.5|4910.5|4917.5|4916.5|4911|4909.5|2274
1684249800000|2023-05-16 15:10:00|4911|4910|4911.5|4910.5|4915|4914|4910|4909|3760
1684250100000|2023-05-16 15:15:00|4912.5|4911.5|4917.5|4916.5|4917.5|4916.5|4912|4910.5|3603
1684250400000|2023-05-16 15:20:00|4918.5|4917|4912|4911|4918.5|4917.5|4910|4909.5|5755
1684250700000|2023-05-16 15:25:00|4912.5|4911.5|4914.5|4914|4917.5|4916|4912.5|4911.5|8157
1684306800000|2023-05-17 07:00:00|4915|4903.5|4938.5|4933.5|4941|4937|4899|4893.5|15977
1684307100000|2023-05-17 07:05:00|4938|4934|4944.5|4941.5|4945|4943.5|4928|4925.5|12365
1684307400000|2023-05-17 07:10:00|4944|4940.5|4926|4924.5|4945|4943|4926|4924.5|3103
1684307700000|2023-05-17 07:15:00|4928.5|4926|4932.5|4931.5|4933.5|4932|4924.5|4924|7054
1684308000000|2023-05-17 07:20:00|4931.5|4930.5|4927.5|4926|4936|4934.5|4921.5|4920|5244
1684308300000|2023-05-17 07:25:00|4927|4925.5|4927.5|4925|4931.5|4929.5|4924|4922.5|2519
1684308600000|2023-05-17 07:30:00|4926.5|4923.5|4928|4925.5|4931|4929.5|4923|4921.5|5574
1684308900000|2023-05-17 07:35:00|4928.5|4926.5|4930.5|4929|4935.5|4934|4926|4924.5|1867
1684309200000|2023-05-17 07:40:00|4930|4928.5|4934|4932.5|4934.5|4932.5|4926.5|4924.5|1473
1684309500000|2023-05-17 07:45:00|4934.5|4933|4936|4935.5|4938.5|4937.5|4932|4930|938
1684309800000|2023-05-17 07:50:00|4936.5|4936|4938.5|4937.5|4940|4939|4934.5|4933|3874
1684310100000|2023-05-17 07:55:00|4936.5|4937|4933|4931|4938|4937|4933|4931|1383
1684310400000|2023-05-17 08:00:00|4933.5|4931.5|4944|4942.5|4944.5|4942.5|4932|4930.5|2060
1684310700000|2023-05-17 08:05:00|4943|4942|4947|4946|4950.5|4949|4938|4936.5|1513
1684311000000|2023-05-17 08:10:00|4948.5|4947.5|4949.5|4948|4950|4948.5|4944|4942.5|1743
1684311300000|2023-05-17 08:15:00|4952|4950|4956.5|4954.5|4958|4957|4950.5|4948.5|1821
1684311600000|2023-05-17 08:20:00|4957|4956.5|4961.5|4960|4963|4961.5|4956.5|4954.5|2474
1684311900000|2023-05-17 08:25:00|4962|4960.5|4967|4966.5|4967.5|4966.5|4959.5|4957.5|3123
1684312200000|2023-05-17 08:30:00|4968.5|4968|4979|4977.5|4981|4980.5|4964|4962|8695
1684312500000|2023-05-17 08:35:00|4978|4978|4983|4982|4983|4982|4977|4976|2958
1684312800000|2023-05-17 08:40:00|4983.5|4982.5|4990.5|4990|4991.5|4991|4983|4982|4779
1684313100000|2023-05-17 08:45:00|4990|4989.5|4991.5|4989.5|4992.5|4991.5|4986|4984.5|4653
1684313400000|2023-05-17 08:50:00|4991|4990|4991|4990|4993|4992|4990.5|4989|3439
1684313700000|2023-05-17 08:55:00|4990.5|4989.5|4993.5|4992|4994.5|4993.5|4990|4988.5|6588
1684314000000|2023-05-17 09:00:00|4994|4992.5|4991.5|4990.5|4994|4993|4991.5|4990|3000
1684314300000|2023-05-17 09:05:00|4991|4991|4991|4990|4991.5|4991|4988|4987|2484
1684314600000|2023-05-17 09:10:00|4990.5|4989.5|4990|4989|4992|4991.5|4988.5|4987.5|3039
1684314900000|2023-05-17 09:15:00|4991|4989.5|4991.5|4990.5|4994|4993|4989.5|4988.5|2551
1684315200000|2023-05-17 09:20:00|4989|4987.5|4993|4991.5|4993.5|4992.5|4988|4986.5|2651
1684315500000|2023-05-17 09:25:00|4992.5|4991|4986|4985|4997.5|4997|4986|4984.5|2098
1684315800000|2023-05-17 09:30:00|4986.5|4985.5|4978.5|4977|4986.5|4986|4976.5|4974.5|3908
1684316100000|2023-05-17 09:35:00|4978|4977.5|4984|4982|4985|4983.5|4975|4973|1755
1684316400000|2023-05-17 09:40:00|4983.5|4980|4980|4979|4984.5|4983|4972|4970.5|2712
1684316700000|2023-05-17 09:45:00|4979.5|4978|4983.5|4981.5|4984.5|4983|4979.5|4977.5|3332
1684317000000|2023-05-17 09:50:00|4983|4982|4981.5|4980|4983.5|4982.5|4979.5|4978|1092
1684317300000|2023-05-17 09:55:00|4982|4980.5|4981.5|4981|4986|4985.5|4981|4979.5|2595
1684317600000|2023-05-17 10:00:00|4984|4983.5|4981|4979.5|4986|4985|4978|4976.5|1368
1684317900000|2023-05-17 10:05:00|4980.5|4978.5|4976|4974.5|4982.5|4981|4976|4974.5|3881
1684318200000|2023-05-17 10:10:00|4975.5|4974|4975|4974|4978|4977|4974.5|4973.5|1794
1684318500000|2023-05-17 10:15:00|4974.5|4972.5|4976|4975|4979.5|4978|4972.5|4971|1650
1684318800000|2023-05-17 10:20:00|4975.5|4974.5|4975.5|4974|4978|4976.5|4972|4970.5|4502
1684319100000|2023-05-17 10:25:00|4975|4973.5|4974|4973|4978|4977.5|4974|4972.5|3142
1684319400000|2023-05-17 10:30:00|4973|4972|4975|4973.5|4976.5|4976|4971.5|4970.5|4582
1684319700000|2023-05-17 10:35:00|4974.5|4973|4970.5|4970|4975|4974.5|4969.5|4968.5|6161
1684320000000|2023-05-17 10:40:00|4970|4968.5|4972|4970.5|4974|4973|4970|4968.5|1834
1684320300000|2023-05-17 10:45:00|4972.5|4971|4972|4971.5|4972.5|4972|4971|4970|1202
1684320600000|2023-05-17 10:50:00|4971.5|4970.5|4970|4969.5|4971.5|4971|4970|4969|1113
1684320900000|2023-05-17 10:55:00|4970.5|4970|4971|4970.5|4972.5|4971.5|4970.5|4969.5|1586
1684321200000|2023-05-17 11:00:00|4972|4971|4971|4970.5|4975|4974|4971|4969.5|1690
1684321500000|2023-05-17 11:05:00|4973|4972|4968.5|4967.5|4973|4972.5|4968.5|4967|812
1684321800000|2023-05-17 11:10:00|4969|4968|4970|4969|4973.5|4972|4968.5|4967|1950
1684322100000|2023-05-17 11:15:00|4971|4969.5|4969.5|4968.5|4971|4970.5|4967.5|4966|642
1684322400000|2023-05-17 11:20:00|4970.5|4969|4970|4969|4970.5|4970|4969|4968|709
1684322700000|2023-05-17 11:25:00|4969.5|4968|4965|4964|4970.5|4969|4965|4964|1109
1684323000000|2023-05-17 11:30:00|4965.5|4964.5|4963.5|4962.5|4968|4967|4963.5|4962|2287
1684323300000|2023-05-17 11:35:00|4964|4963|4964.5|4963.5|4965|4964.5|4964|4963|2044
1684323600000|2023-05-17 11:40:00|4964|4963|4968|4966.5|4968|4967.5|4964|4963|1652
1684323900000|2023-05-17 11:45:00|4967.5|4966|4966|4965|4967.5|4966.5|4965|4963.5|1564
1684324200000|2023-05-17 11:50:00|4965|4963.5|4963.5|4963|4965.5|4964.5|4963.5|4962|2194
1684324500000|2023-05-17 11:55:00|4962.5|4961.5|4961|4959.5|4962.5|4961.5|4960|4959|2389
1684324800000|2023-05-17 12:00:00|4960.5|4959|4958|4957|4963|4961.5|4958|4957|2946
1684325100000|2023-05-17 12:05:00|4957.5|4956.5|4960|4959|4962|4960.5|4957|4956|3216
1684325400000|2023-05-17 12:10:00|4959.5|4958.5|4958|4957.5|4960.5|4959.5|4956.5|4955.5|2953
1684325700000|2023-05-17 12:15:00|4958.5|4957|4962.5|4961.5|4964|4963|4958.5|4957|1940
1684326000000|2023-05-17 12:20:00|4963|4962|4962.5|4962|4964.5|4963.5|4961|4960|2493
1684326300000|2023-05-17 12:25:00|4962|4961|4978.5|4975.5|4983|4980.5|4961.5|4960.5|4395
1684326600000|2023-05-17 12:30:00|4980.5|4978|4981|4979.5|4984.5|4983.5|4977|4974.5|5611
1684326900000|2023-05-17 12:35:00|4980.5|4979|4970.5|4968.5|4980.5|4979|4970.5|4968.5|2059
1684327200000|2023-05-17 12:40:00|4971.5|4969|4970.5|4969.5|4974|4972|4969.5|4968.5|994
1684327500000|2023-05-17 12:45:00|4972.5|4970.5|4977.5|4976.5|4979|4977.5|4971.5|4970.5|1739
1684327800000|2023-05-17 12:50:00|4977|4976|4977|4975.5|4978.5|4978|4976|4975|1585
1684328100000|2023-05-17 12:55:00|4979|4976|4977|4976|4979.5|4977.5|4974|4972.5|1260
1684328400000|2023-05-17 13:00:00|4979.5|4976.5|4978.5|4978|4981|4979.5|4976.5|4976|1029
1684328700000|2023-05-17 13:05:00|4979.5|4978.5|4981.5|4981|4984|4983|4979|4978|2857
1684329000000|2023-05-17 13:10:00|4982|4981.5|4986.5|4986|4987.5|4986.5|4982|4981.5|3736
1684329300000|2023-05-17 13:15:00|4986|4984.5|4986|4985.5|4989.5|4987.5|4983|4981.5|2629
1684329600000|2023-05-17 13:20:00|4987.5|4986|4993.5|4992.5|4994|4993.5|4984.5|4983|3936
1684329900000|2023-05-17 13:25:00|4994|4993|4986|4985|4995.5|4994.5|4982|4980.5|4733
1684330200000|2023-05-17 13:30:00|4987|4985.5|4973.5|4972|4988.5|4987.5|4973|4971.5|4999
1684330500000|2023-05-17 13:35:00|4975|4974|4973.5|4972|4977.5|4976|4969.5|4968|3968
1684330800000|2023-05-17 13:40:00|4973|4972.5|4967|4966|4973.5|4972.5|4959|4957|2833
1684331100000|2023-05-17 13:45:00|4966|4965.5|4953.5|4952.5|4968.5|4967|4953.5|4952.5|1725
1684331400000|2023-05-17 13:50:00|4953|4952|4966.5|4965.5|4968|4966.5|4953|4951.5|7934
1684331700000|2023-05-17 13:55:00|4967|4966.5|4967.5|4966.5|4972|4970.5|4965.5|4964|3108
1684332000000|2023-05-17 14:00:00|4968|4967|4968.5|4967.5|4972.5|4971|4962.5|4961|2445
1684332300000|2023-05-17 14:05:00|4968|4966.5|4969.5|4968.5|4973.5|4972|4967.5|4966|2454
1684332600000|2023-05-17 14:10:00|4970.5|4969|4968|4967.5|4971.5|4970.5|4966|4965|2050
1684332900000|2023-05-17 14:15:00|4967|4967|4955|4954|4967.5|4967|4954|4953|3916
1684333200000|2023-05-17 14:20:00|4956|4955|4963.5|4962.5|4963.5|4962.5|4955|4954|3070
1684333500000|2023-05-17 14:25:00|4964|4963|4967.5|4966|4968.5|4967.5|4963.5|4962.5|3694
1684333800000|2023-05-17 14:30:00|4967|4966.5|4963.5|4962.5|4969|4968|4963|4962|4138
1684334100000|2023-05-17 14:35:00|4963|4963.5|4964|4963|4968|4967|4962.5|4961.5|6317
1684334400000|2023-05-17 14:40:00|4963|4961.5|4970|4969|4971|4970|4963|4961.5|3597
1684334700000|2023-05-17 14:45:00|4969.5|4968|4967|4966|4970.5|4969|4965|4963.5|1313
1684335000000|2023-05-17 14:50:00|4967.5|4965.5|4966|4964.5|4970|4968.5|4964|4962.5|937
1684335300000|2023-05-17 14:55:00|4965.5|4964|4967.5|4966|4968|4966|4961.5|4960.5|1039
1684335600000|2023-05-17 15:00:00|4968|4966.5|4963|4961.5|4968.5|4966.5|4960.5|4959|2923
1684335900000|2023-05-17 15:05:00|4962.5|4961|4963|4961.5|4966|4964.5|4961|4959.5|1842
1684336200000|2023-05-17 15:10:00|4962.5|4961|4964.5|4963|4966.5|4965.5|4961.5|4960.5|981
1684336500000|2023-05-17 15:15:00|4965|4963.5|4965.5|4964|4965.5|4964|4965|4963.5|152
1684336800000|2023-05-17 15:20:00|4974.5|4973|4970.5|4969.5|4975|4974|4970|4969|3083
1684337100000|2023-05-17 15:25:00|4971|4970|4975|4974|4976|4974.5|4969.5|4968|6551
1684393200000|2023-05-18 07:00:00|4990|4977.5|4987.5|4986|4996.5|4988|4984|4977.5|19700
1684393500000|2023-05-18 07:05:00|4986|4984|4969|4966|4986|4984|4966|4963.5|6590
1684393800000|2023-05-18 07:10:00|4968.5|4962|4979|4977|4979.5|4977.5|4964.5|4962|4091
1684394100000|2023-05-18 07:15:00|4978.5|4977.5|4975.5|4973.5|4978.5|4977.5|4973|4971|2047
1684394400000|2023-05-18 07:20:00|4974.5|4973|4970|4969|4978.5|4977|4967.5|4966.5|2976
1684394700000|2023-05-18 07:25:00|4971.5|4969.5|4955.5|4955|4972.5|4971|4955.5|4954.5|2014
1684395000000|2023-05-18 07:30:00|4955|4954|4945.5|4944|4958|4956|4943|4941.5|3707
1684395300000|2023-05-18 07:35:00|4947|4945|4934.5|4933.5|4947|4945|4934.5|4933|6319
1684395600000|2023-05-18 07:40:00|4934|4933|4939|4938|4942.5|4941|4933.5|4932|7283
1684395900000|2023-05-18 07:45:00|4938.5|4937|4958.5|4956.5|4958.5|4956.5|4938|4937|2203
1684396200000|2023-05-18 07:50:00|4959|4957|4965.5|4963|4968.5|4966.5|4958.5|4956.5|2094
1684396500000|2023-05-18 07:55:00|4965|4965|4961.5|4961|4966.5|4965|4958.5|4957|2887
1684396800000|2023-05-18 08:00:00|4960.5|4959|4957|4955.5|4960.5|4959.5|4953|4951.5|1399
1684397100000|2023-05-18 08:05:00|4957.5|4956|4964.5|4963.5|4964.5|4964|4955|4953|3016
1684397400000|2023-05-18 08:10:00|4965.5|4964.5|4961|4960.5|4965.5|4964.5|4957.5|4956.5|3602
1684397700000|2023-05-18 08:15:00|4960.5|4959.5|4965|4963|4966.5|4965.5|4956.5|4955.5|3712
1684398000000|2023-05-18 08:20:00|4964.5|4963.5|4963|4961|4965|4963.5|4957|4955.5|1669
1684398300000|2023-05-18 08:25:00|4963.5|4961.5|4965.5|4964.5|4967.5|4966.5|4961.5|4960.5|2308
1684398600000|2023-05-18 08:30:00|4966|4964|4970|4968.5|4970.5|4969|4965.5|4964|757
1684398900000|2023-05-18 08:35:00|4970.5|4969|4966.5|4965.5|4972.5|4971|4966.5|4964.5|1492
1684399200000|2023-05-18 08:40:00|4966|4965|4971|4969.5|4974|4972.5|4964.5|4962.5|904
1684399500000|2023-05-18 08:45:00|4970|4970|4970.5|4969|4972|4971|4967.5|4966.5|932
1684399800000|2023-05-18 08:50:00|4972|4969.5|4965.5|4964|4973.5|4972|4965|4963.5|2869
1684400100000|2023-05-18 08:55:00|4966|4963.5|4957|4955.5|4966|4964.5|4956.5|4955|3396
1684400400000|2023-05-18 09:00:00|4956.5|4955|4961.5|4960|4961.5|4960|4956|4954|1330
1684400700000|2023-05-18 09:05:00|4962|4960.5|4962.5|4961.5|4965|4963|4962|4960.5|996
1684401000000|2023-05-18 09:10:00|4963|4961|4961.5|4960.5|4963|4962|4958|4956.5|7203
1684401300000|2023-05-18 09:15:00|4962|4961|4962.5|4961.5|4963|4961.5|4960|4958.5|1350
1684401600000|2023-05-18 09:20:00|4964.5|4963|4961.5|4960|4965.5|4964|4961.5|4960|664
1684401900000|2023-05-18 09:25:00|4962|4960.5|4960.5|4959|4962.5|4961.5|4959|4958|2806
1684402200000|2023-05-18 09:30:00|4960|4958.5|4958|4957|4961|4959.5|4956.5|4955.5|1344
1684402500000|2023-05-18 09:35:00|4958.5|4958|4958.5|4957.5|4959|4958|4956|4955|4456
1684402800000|2023-05-18 09:40:00|4958|4957|4962.5|4962|4964.5|4963.5|4958|4956.5|2572
1684403100000|2023-05-18 09:45:00|4964|4962.5|4966|4965|4966|4965|4963.5|4962.5|2021
1684403400000|2023-05-18 09:50:00|4965.5|4965.5|4967.5|4966.5|4968|4967.5|4965|4964|652
1684403700000|2023-05-18 09:55:00|4966.5|4966|4963|4961.5|4967|4966.5|4963|4961.5|1167
1684404000000|2023-05-18 10:00:00|4962.5|4961|4961.5|4960|4963.5|4962.5|4960|4958.5|1357
1684404300000|2023-05-18 10:05:00|4961|4960.5|4960.5|4959|4961|4960.5|4959|4958|1367
1684404600000|2023-05-18 10:10:00|4960|4959.5|4958|4956.5|4961.5|4960.5|4958|4956.5|453
1684404900000|2023-05-18 10:15:00|4957.5|4956|4956.5|4955|4958|4957.5|4955.5|4954.5|1333
1684405200000|2023-05-18 10:20:00|4957|4955.5|4960.5|4960|4961|4960|4955|4954.5|908
1684405500000|2023-05-18 10:25:00|4959.5|4958.5|4955.5|4954.5|4959.5|4958.5|4955|4954|2859
1684405800000|2023-05-18 10:30:00|4956|4955|4960.5|4959|4960.5|4959|4956|4955|1658
1684406100000|2023-05-18 10:35:00|4960|4958.5|4960.5|4959.5|4961|4960|4960|4958.5|2448
1684406400000|2023-05-18 10:40:00|4960|4958.5|4960|4958.5|4960|4959|4958.5|4957|2880
1684406700000|2023-05-18 10:45:00|4959.5|4959|4957.5|4956|4960.5|4960|4957.5|4956|3554
1684407000000|2023-05-18 10:50:00|4958|4956.5|4956.5|4955.5|4960.5|4960|4956|4955|2910
1684407300000|2023-05-18 10:55:00|4957|4956|4959|4958|4959|4958|4956|4955|3405
1684407600000|2023-05-18 11:00:00|4960.5|4959|4959.5|4958.5|4961|4960.5|4958|4956.5|2248
1684407900000|2023-05-18 11:05:00|4959|4958|4957.5|4957|4961|4960|4957|4956.5|987
1684408200000|2023-05-18 11:10:00|4958|4957.5|4954|4953.5|4958.5|4957.5|4954|4953|1344
1684408500000|2023-05-18 11:15:00|4955.5|4954.5|4954|4953.5|4956|4954.5|4951|4950|2179
1684408800000|2023-05-18 11:20:00|4954.5|4954|4952|4950.5|4956|4955|4951.5|4950.5|1247
1684409100000|2023-05-18 11:25:00|4951.5|4951|4950.5|4948.5|4951.5|4951.5|4947.5|4946.5|2279
1684409400000|2023-05-18 11:30:00|4949.5|4949|4949|4948|4952.5|4951|4949|4948|964
1684409700000|2023-05-18 11:35:00|4948.5|4947.5|4952|4951.5|4953.5|4952|4948.5|4947.5|566
1684410000000|2023-05-18 11:40:00|4951.5|4951|4952.5|4951.5|4953|4952|4949.5|4949|1611
1684410300000|2023-05-18 11:45:00|4951|4950|4952.5|4951.5|4953|4952|4950|4949|2131
1684410600000|2023-05-18 11:50:00|4953|4950.5|4950|4949|4953|4950.5|4948.5|4947|1526
1684410900000|2023-05-18 11:55:00|4950.5|4949.5|4948|4947|4952|4950.5|4948|4946.5|469
1684411200000|2023-05-18 12:00:00|4948.5|4947.5|4949|4948|4950.5|4949.5|4948|4946.5|486
1684411500000|2023-05-18 12:05:00|4948|4947|4943.5|4943|4948|4947.5|4942|4940.5|893
1684411800000|2023-05-18 12:10:00|4944.5|4944|4949|4948|4949|4948|4944.5|4944|3562
1684412100000|2023-05-18 12:15:00|4947.5|4947.5|4943.5|4943|4947.5|4948|4943.5|4943|3170
1684412400000|2023-05-18 12:20:00|4945.5|4944|4946|4944.5|4949|4948|4945|4943.5|2321
1684412700000|2023-05-18 12:25:00|4947|4945|4949|4947|4949|4947|4947|4945|203
1684413000000|2023-05-18 12:30:00|4950.5|4947.5|4944|4943|4951|4949.5|4944|4943|2232
1684413300000|2023-05-18 12:35:00|4945|4944|4947|4946|4950.5|4950|4945|4944|1581
1684413600000|2023-05-18 12:40:00|4946.5|4946.5|4949|4948|4951|4949.5|4946.5|4946.5|816
1684413900000|2023-05-18 12:45:00|4948.5|4948.5|4952|4950.5|4954.5|4953|4948.5|4948|1348
1684414200000|2023-05-18 12:50:00|4951|4949.5|4950|4949|4952|4951|4949|4948|19016
1684414500000|2023-05-18 12:55:00|4949.5|4948.5|4947|4946|4951|4950|4945|4943.5|7347
1684414800000|2023-05-18 13:00:00|4947.5|4946.5|4949.5|4949|4950|4949|4946.5|4946|9018
1684415100000|2023-05-18 13:05:00|4949|4948.5|4938.5|4937.5|4949|4948.5|4931.5|4930.5|5136
1684415400000|2023-05-18 13:10:00|4940.5|4939|4935.5|4934.5|4941.5|4940|4928|4927|6164
1684415700000|2023-05-18 13:15:00|4937.5|4936.5|4939.5|4938.5|4941|4940.5|4935|4933.5|10092
1684416000000|2023-05-18 13:20:00|4940|4939.5|4942.5|4941.5|4944|4942.5|4940|4939.5|2556
1684416300000|2023-05-18 13:25:00|4942|4941|4941.5|4941|4950.5|4950|4940.5|4940|6247
1684416600000|2023-05-18 13:30:00|4939.5|4940|4909|4908.5|4940|4940.5|4908.5|4907.5|7882
1684416900000|2023-05-18 13:35:00|4908.5|4908|4899.5|4898.5|4910|4909|4897|4896.5|5954
1684417200000|2023-05-18 13:40:00|4899|4898|4908.5|4907.5|4913.5|4912.5|4896|4895|7273
1684417500000|2023-05-18 13:45:00|4908|4908|4906.5|4905.5|4912|4910.5|4901.5|4901|5419
1684417800000|2023-05-18 13:50:00|4906|4904.5|4897.5|4896.5|4908|4907|4895.5|4894.5|3972
1684418100000|2023-05-18 13:55:00|4897|4896|4906|4904|4907|4905|4895|4893.5|4252
1684418400000|2023-05-18 14:00:00|4905.5|4903.5|4902.5|4901|4906|4904|4901.5|4901|2515
1684418700000|2023-05-18 14:05:00|4903|4902|4910|4909|4911|4909.5|4900|4899.5|4411
1684419000000|2023-05-18 14:10:00|4911|4910|4918.5|4917|4921|4919.5|4909.5|4908.5|4136
1684419300000|2023-05-18 14:15:00|4918|4916.5|4926|4924.5|4926.5|4925|4916|4914.5|3725
1684419600000|2023-05-18 14:20:00|4926.5|4925|4927.5|4926.5|4930|4928.5|4925|4924|3725
1684419900000|2023-05-18 14:25:00|4928|4926|4932|4931|4932|4931|4925|4924|2555
1684420200000|2023-05-18 14:30:00|4932.5|4931.5|4939|4938|4939|4938|4932.5|4931|4163
1684420500000|2023-05-18 14:35:00|4939.5|4938.5|4946|4945|4947|4945.5|4936|4935|6414
1684420800000|2023-05-18 14:40:00|4945.5|4941.5|4946.5|4945|4946.5|4945.5|4942.5|4941.5|3873
1684421100000|2023-05-18 14:45:00|4945|4944|4944|4943.5|4946|4945|4938.5|4937.5|3534
1684421400000|2023-05-18 14:50:00|4943.5|4943|4944|4943|4944.5|4943.5|4938.5|4937.5|2234
1684421700000|2023-05-18 14:55:00|4943.5|4943.5|4950|4949|4950|4949|4943.5|4943.5|2251
1684422000000|2023-05-18 15:00:00|4949.5|4949.5|4941.5|4940.5|4950|4949.5|4941.5|4940.5|5085
1684422300000|2023-05-18 15:05:00|4942|4941.5|4944|4943|4945.5|4944.5|4940|4939.5|3452
1684422600000|2023-05-18 15:10:00|4944.5|4942.5|4944|4943.5|4945.5|4944.5|4941|4939.5|3664
1684422900000|2023-05-18 15:15:00|4945.5|4944.5|4947|4946|4947.5|4947|4943.5|4942.5|12630
1684423200000|2023-05-18 15:20:00|4947.5|4946.5|4940.5|4940|4948.5|4947.5|4940.5|4939.5|6814
1684423500000|2023-05-18 15:25:00|4941|4940.5|4941|4939.5|4944.5|4944|4940.5|4939.5|8223
1684479600000|2023-05-19 07:00:00|4987|4978|5012|5010|5012|5010|4986.5|4978|20032
1684479900000|2023-05-19 07:05:00|5011|5008|4990|4988.5|5012|5009|4990|4987.5|4456
1684480200000|2023-05-19 07:10:00|4991|4988|4987|4984.5|4993.5|4991|4983.5|4980.5|4741
1684480500000|2023-05-19 07:15:00|4988|4985|4993.5|4992|4996.5|4995.5|4987|4985|2852
1684480800000|2023-05-19 07:20:00|4994|4991|4980|4978.5|4994|4991|4980|4978|2541
1684481100000|2023-05-19 07:25:00|4979.5|4979|4981.5|4979.5|4986.5|4984.5|4979|4977|1550
1684481400000|2023-05-19 07:30:00|4981|4980|4985.5|4984|4993|4992|4981|4980|3162
1684481700000|2023-05-19 07:35:00|4985|4983|4975|4973.5|4985|4984|4975|4973.5|3697
1684482000000|2023-05-19 07:40:00|4975.5|4973|4968|4966.5|4975.5|4974|4964|4963|8191
1684482300000|2023-05-19 07:45:00|4968.5|4967|4972|4971|4975.5|4975|4966|4965|1884
1684482600000|2023-05-19 07:50:00|4971.5|4970|4983.5|4981.5|4983.5|4981.5|4968.5|4966.5|1086
1684482900000|2023-05-19 07:55:00|4984|4982|4989|4987.5|4993|4991.5|4983|4982|1558
1684483200000|2023-05-19 08:00:00|4988.5|4986.5|4979.5|4978|4989|4987|4976.5|4975|2569
1684483500000|2023-05-19 08:05:00|4980|4977|4980.5|4979|4982|4980|4977|4975.5|1686
1684483800000|2023-05-19 08:10:00|4979.5|4978.5|4990.5|4989|4991.5|4989.5|4975|4974|2225
1684484100000|2023-05-19 08:15:00|4990|4987.5|4988.5|4987|4991|4990|4985.5|4983|1589
1684484400000|2023-05-19 08:20:00|4987.5|4986|4988|4987|4989|4987.5|4983.5|4982.5|845
1684484700000|2023-05-19 08:25:00|4985|4983.5|4989|4987.5|4991|4989.5|4984.5|4983.5|1020
1684485000000|2023-05-19 08:30:00|4989.5|4988|4993.5|4992|4996|4995|4988.5|4988|1558
1684485300000|2023-05-19 08:35:00|4994|4991.5|4997|4996|4998|4996.5|4990|4988|1279
1684485600000|2023-05-19 08:40:00|4998.5|4997|5000|4999|5004|5002|4997|4996.5|3795
1684485900000|2023-05-19 08:45:00|5001|5000|5003|5001|5004|5003|5000|4999|3812
1684486200000|2023-05-19 08:50:00|5001|4999.5|5000|4999|5001|4999.5|4997.5|4997|2998
1684486500000|2023-05-19 08:55:00|5001|4998.5|5005|5003|5007|5006|5001|4998.5|1699
1684486800000|2023-05-19 09:00:00|5004|5004|5012|5010|5014|5012|5004|5003|7081
1684487100000|2023-05-19 09:05:00|5011|5009|5015|5013|5017|5015|5011|5009|1820
1684487700000|2023-05-19 09:15:00|5016|5012|5008|5005|5018|5016|5008|5005|5966
1684488000000|2023-05-19 09:20:00|5009|5006|5006|5005|5010|5009|5004|5002|3866
1684488300000|2023-05-19 09:25:00|5007|5004|5008|5007|5010|5008|5003|5001|3298
1684488600000|2023-05-19 09:30:00|5007|5006|5006|5004|5008|5007|5001|4999|5442
1684488900000|2023-05-19 09:35:00|5005|5003|5011|5010|5011|5010|5003|5001|2620
1684489200000|2023-05-19 09:40:00|5012|5009|5012|5011|5013|5012|5011|5009|1456
1684489500000|2023-05-19 09:45:00|5013|5012|5016|5014|5017|5015|5011|5009|2106
1684489800000|2023-05-19 09:50:00|5015|5013|5006|5004|5015|5014|5006|5004|2761
1684490100000|2023-05-19 09:55:00|5005|5003|4992.5|4990.5|5006|5004|4991|4989.5|8331
1684490400000|2023-05-19 10:00:00|4992|4990|4996|4994.5|4998.5|4996.5|4988|4986.5|3143
1684490700000|2023-05-19 10:05:00|4998|4994|5001|5000|5002|5001|4997|4994|1292
1684491000000|2023-05-19 10:10:00|5002|4999.5|5006|5004|5006|5005|5001|4999.5|2002
1684491300000|2023-05-19 10:15:00|5005|5003|5001|4999|5005|5004|5001|4998.5|1749
1684491600000|2023-05-19 10:20:00|5002|4999.5|4998|4996.5|5004|5002|4998|4996.5|1786
1684491900000|2023-05-19 10:25:00|4997.5|4998|5002|5000|5003|5000|4997.5|4998|1061
1684492200000|2023-05-19 10:30:00|5001|4998.5|4994.5|4993|5002|4998.5|4994.5|4993|1001
1684492500000|2023-05-19 10:35:00|4994|4992.5|4992.5|4990.5|4994|4992.5|4989.5|4988.5|717
1684492800000|2023-05-19 10:40:00|4992|4991|4989|4987.5|4992.5|4991.5|4988|4987|3362
1684493100000|2023-05-19 10:45:00|4988.5|4988|4994|4992.5|4994.5|4993|4988.5|4987.5|1882
1684493400000|2023-05-19 10:50:00|4993.5|4992|4991.5|4989.5|4994|4992|4990.5|4989|1636
1684493700000|2023-05-19 10:55:00|4991|4990|4990|4988.5|4991.5|4990|4987|4986|1805
1684494000000|2023-05-19 11:00:00|4989.5|4988|4986.5|4985.5|4991|4989.5|4986.5|4985|1742
1684494300000|2023-05-19 11:05:00|4986|4985|4985|4983.5|4986.5|4985.5|4983|4982|3084
1684494600000|2023-05-19 11:10:00|4985.5|4984|4983.5|4982|4986.5|4985|4982.5|4981.5|3748
1684494900000|2023-05-19 11:15:00|4983|4982.5|4984|4982.5|4984|4982.5|4981.5|4980.5|1112
1684495200000|2023-05-19 11:20:00|4984.5|4983.5|4989.5|4988|4990.5|4988.5|4984.5|4983|911
1684495500000|2023-05-19 11:25:00|4990|4988.5|4983|4982|4990|4988.5|4982.5|4981|2884
1684495800000|2023-05-19 11:30:00|4985|4983.5|4986.5|4985|4990|4988.5|4985|4983.5|783
1684496100000|2023-05-19 11:35:00|4987|4985.5|4987.5|4985.5|4990|4988.5|4986|4985|1414
1684496400000|2023-05-19 11:40:00|4987|4986|4991.5|4990|4992.5|4991.5|4986.5|4986|1477
1684496700000|2023-05-19 11:45:00|4991|4989.5|4987.5|4986|4991.5|4990|4985.5|4984.5|1484
1684497000000|2023-05-19 11:50:00|4988|4987|4986.5|4985|4990|4988.5|4986|4984.5|2914
1684497300000|2023-05-19 11:55:00|4988|4987|4985|4983.5|4988.5|4987|4983.5|4982|1234
1684497600000|2023-05-19 12:00:00|4985.5|4984|4985.5|4984|4989.5|4988.5|4983.5|4982.5|3990
1684497900000|2023-05-19 12:05:00|4988.5|4987|4987.5|4985.5|4989.5|4988.5|4985|4984|1005
1684498200000|2023-05-19 12:10:00|4987|4984.5|4989.5|4988.5|4992|4990.5|4985|4984|684
1684498500000|2023-05-19 12:15:00|4989|4989|4989|4988|4989|4989|4985.5|4984|1149
1684498800000|2023-05-19 12:20:00|4989.5|4987.5|4986.5|4985.5|4989.5|4988|4985.5|4984|1813
1684499100000|2023-05-19 12:25:00|4985.5|4984.5|4983|4981.5|4986|4984.5|4982.5|4981|602
1684499400000|2023-05-19 12:30:00|4982|4980.5|4979.5|4977.5|4983.5|4982|4977|4975.5|2417
1684499700000|2023-05-19 12:35:00|4980|4978|4983|4981.5|4984.5|4983|4978.5|4977|2824
1684500000000|2023-05-19 12:40:00|4982.5|4980.5|4986|4985|4986.5|4985.5|4982|4980.5|2030
1684500300000|2023-05-19 12:45:00|4986.5|4985.5|4985.5|4984|4991.5|4990|4985|4983.5|3245
1684500600000|2023-05-19 12:50:00|4986|4985|4991.5|4990|4992|4990.5|4986|4985|1716
1684500900000|2023-05-19 12:55:00|4991|4989|4996|4994.5|4997.5|4996|4990.5|4989|1267
1684501200000|2023-05-19 13:00:00|4995.5|4994|4984.5|4983|4996|4994.5|4984.5|4983|2125
1684501500000|2023-05-19 13:05:00|4985.5|4982.5|4982|4980|4987|4985.5|4981|4980|897
1684501800000|2023-05-19 13:10:00|4981.5|4979.5|4968|4966.5|4983|4982|4968|4966.5|2571
1684502100000|2023-05-19 13:15:00|4967.5|4967.5|4975.5|4974|4976.5|4975|4967.5|4966.5|21062
1684502400000|2023-05-19 13:20:00|4975|4974.5|4976.5|4976|4978|4976.5|4973.5|4972|6053
1684502700000|2023-05-19 13:25:00|4975|4974|4965|4964|4976.5|4975|4964.5|4963|2246
1684503000000|2023-05-19 13:30:00|4967.5|4966|4967.5|4966.5|4972|4970|4963.5|4962.5|4045
1684503300000|2023-05-19 13:35:00|4968|4967|4954.5|4953.5|4969|4968|4953.5|4952.5|6401
1684503600000|2023-05-19 13:40:00|4956.5|4954.5|4946|4945|4957.5|4956|4943.5|4942|5476
1684503900000|2023-05-19 13:45:00|4946.5|4943.5|4945.5|4944|4950.5|4949.5|4941.5|4940|10079
1684504200000|2023-05-19 13:50:00|4946|4944.5|4954.5|4953.5|4957.5|4956|4946|4944.5|7057
1684504500000|2023-05-19 13:55:00|4955|4953|4950.5|4949.5|4956|4955|4947|4945.5|5955
1684504800000|2023-05-19 14:00:00|4951|4950.5|4951|4950|4955|4953.5|4945.5|4944.5|3376
1684505100000|2023-05-19 14:05:00|4950.5|4949.5|4956.5|4955.5|4960|4958.5|4950.5|4949.5|5318
1684505400000|2023-05-19 14:10:00|4956|4954.5|4954|4953.5|4956.5|4955.5|4952.5|4951|3283
1684505700000|2023-05-19 14:15:00|4954.5|4954|4952|4951|4956|4955|4951.5|4950.5|7005
1684506000000|2023-05-19 14:20:00|4952.5|4951.5|4951.5|4950.5|4953.5|4952|4949.5|4948|3600
1684506300000|2023-05-19 14:25:00|4951|4950|4957.5|4956.5|4957.5|4956.5|4950|4949.5|4877
1684506600000|2023-05-19 14:30:00|4957|4956|4960.5|4959.5|4961|4960|4956|4955.5|11753
1684506900000|2023-05-19 14:35:00|4960|4960|4958.5|4957.5|4960.5|4960|4953.5|4952.5|6498
1684507200000|2023-05-19 14:40:00|4958|4957|4960.5|4959.5|4962|4961|4956.5|4956|6446
1684507500000|2023-05-19 14:45:00|4960|4959|4958|4957|4961.5|4961|4956|4955|6508
1684507800000|2023-05-19 14:50:00|4959|4958|4962|4961|4962|4961|4956.5|4956|5106
1684508100000|2023-05-19 14:55:00|4962.5|4961.5|4960|4959|4963|4962|4957.5|4956.5|6714
1684508400000|2023-05-19 15:00:00|4960.5|4959.5|4971.5|4970.5|4972|4971|4960.5|4959.5|3765
1684508700000|2023-05-19 15:05:00|4970.5|4970|4963|4962|4970.5|4970|4961.5|4960.5|5693
1684509000000|2023-05-19 15:10:00|4963.5|4962.5|4958|4957|4965.5|4964.5|4957|4956|4181
1684509300000|2023-05-19 15:15:00|4958.5|4957.5|4958.5|4957.5|4961.5|4960.5|4954|4953|9804
1684509600000|2023-05-19 15:20:00|4959|4958|4955.5|4954.5|4964.5|4963.5|4954.5|4953.5|8372
1684509900000|2023-05-19 15:25:00|4956|4955|4958.5|4956.5|4960|4959|4955.5|4954.5|5780
1684738800000|2023-05-22 07:00:00|4889.5|4883|4893|4890.5|4899|4895.5|4881|4875|5334
1684739100000|2023-05-22 07:05:00|4894|4891.5|4897.5|4895|4906.5|4904|4891.5|4888|6261
1684739400000|2023-05-22 07:10:00|4897|4896|4917.5|4916.5|4920.5|4918.5|4897|4895.5|8496
1684739700000|2023-05-22 07:15:00|4918|4915.5|4925.5|4924|4926|4924.5|4904.5|4903|4763
1684740000000|2023-05-22 07:20:00|4926.5|4924.5|4909.5|4907.5|4927.5|4925.5|4909.5|4907.5|2172
1684740300000|2023-05-22 07:25:00|4909|4906|4910|4908.5|4918|4915.5|4906.5|4904.5|3902
1684740600000|2023-05-22 07:30:00|4909.5|4908|4909|4907.5|4911|4909|4899.5|4898.5|3553
1684740900000|2023-05-22 07:35:00|4908.5|4906.5|4910.5|4909|4913.5|4911|4905|4903.5|1576
1684741200000|2023-05-22 07:40:00|4909|4907.5|4915|4913|4915|4913.5|4909|4907.5|2837
1684741500000|2023-05-22 07:45:00|4914.5|4912|4924.5|4922.5|4924.5|4923.5|4913|4911.5|1496
1684741800000|2023-05-22 07:50:00|4925|4923|4925.5|4924|4926|4924.5|4922.5|4921|2504
1684742100000|2023-05-22 07:55:00|4925|4923|4925.5|4924.5|4929|4928|4924|4922.5|1294
1684742400000|2023-05-22 08:00:00|4926|4923|4924.5|4923.5|4930|4928.5|4924|4922.5|1420
1684742700000|2023-05-22 08:05:00|4924|4922.5|4927|4925.5|4927|4925.5|4920.5|4919|1570
1684743000000|2023-05-22 08:10:00|4927.5|4926.5|4921.5|4920|4928.5|4927|4921.5|4920|1591
1684743300000|2023-05-22 08:15:00|4922|4920.5|4922|4920.5|4924|4922.5|4920|4919|530
1684743600000|2023-05-22 08:20:00|4922.5|4921|4923.5|4922|4924|4922.5|4918|4917|1103
1684743900000|2023-05-22 08:25:00|4923|4921.5|4922|4920.5|4925.5|4924|4922|4920.5|1286
1684744200000|2023-05-22 08:30:00|4922.5|4921|4924|4923|4924.5|4923|4920.5|4919|695
1684744500000|2023-05-22 08:35:00|4924.5|4923.5|4926|4924.5|4926|4924.5|4920.5|4919|1238
1684744800000|2023-05-22 08:40:00|4925.5|4924|4928.5|4928|4929.5|4928.5|4925|4923.5|1144
1684745100000|2023-05-22 08:45:00|4929.5|4927|4924.5|4923.5|4932|4930.5|4924.5|4923.5|744
1684745400000|2023-05-22 08:50:00|4925|4924.5|4922|4920.5|4926|4924.5|4918|4916.5|1999
1684745700000|2023-05-22 08:55:00|4922.5|4921|4919|4918|4923.5|4922.5|4919|4918|6121
1684746000000|2023-05-22 09:00:00|4920|4919.5|4916.5|4915.5|4921|4920|4915|4913.5|1604
1684746300000|2023-05-22 09:05:00|4916|4914.5|4910|4908.5|4916|4915|4910|4908.5|1267
1684746600000|2023-05-22 09:10:00|4909.5|4908|4914.5|4913|4915.5|4914|4909.5|4908|1259
1684746900000|2023-05-22 09:15:00|4915|4913.5|4920.5|4919|4922|4920.5|4914.5|4913.5|1997
1684747200000|2023-05-22 09:20:00|4920|4917.5|4915.5|4914|4920|4917.5|4915|4913|944
1684747500000|2023-05-22 09:25:00|4915|4913.5|4912.5|4911|4915|4914|4909.5|4908|667
1684747800000|2023-05-22 09:30:00|4913.5|4911.5|4915|4913.5|4919|4917.5|4913.5|4911.5|1664
1684748100000|2023-05-22 09:35:00|4914|4914|4912|4910|4916|4914|4911.5|4910|1975
1684748400000|2023-05-22 09:40:00|4911.5|4909.5|4915|4913.5|4915|4913.5|4909.5|4908.5|1587
1684748700000|2023-05-22 09:45:00|4915.5|4913|4914.5|4913.5|4917|4915.5|4913.5|4912.5|1298
1684749000000|2023-05-22 09:50:00|4915.5|4914|4916|4915.5|4918|4916.5|4914.5|4913|902
1684749300000|2023-05-22 09:55:00|4917|4916|4914.5|4913.5|4917|4916|4914|4913|2614
1684749600000|2023-05-22 10:00:00|4914|4912.5|4913|4912|4914.5|4913|4912|4910.5|2833
1684749900000|2023-05-22 10:05:00|4913.5|4913|4910.5|4909|4914.5|4913|4909.5|4908.5|1403
1684750200000|2023-05-22 10:10:00|4910|4907.5|4912|4911.5|4912.5|4911.5|4906.5|4905|771
1684750500000|2023-05-22 10:15:00|4911.5|4910.5|4912.5|4911|4913.5|4912|4910|4908.5|374
1684750800000|2023-05-22 10:20:00|4912|4909|4911|4909.5|4912.5|4911|4910|4908.5|724
1684751100000|2023-05-22 10:25:00|4912.5|4910|4912|4910.5|4915.5|4914|4910.5|4909.5|1038
1684751400000|2023-05-22 10:30:00|4911.5|4910|4907.5|4905.5|4912|4910.5|4905.5|4904|1518
1684751700000|2023-05-22 10:35:00|4907|4905|4905|4904|4908|4906.5|4904|4902.5|866
1684752000000|2023-05-22 10:40:00|4904.5|4903.5|4899.5|4898.5|4906.5|4905|4896.5|4895|4085
1684752300000|2023-05-22 10:45:00|4899|4898|4901.5|4900.5|4902.5|4901|4898.5|4897|1539
1684752600000|2023-05-22 10:50:00|4900|4899|4895|4894|4903.5|4902|4894.5|4893.5|2054
1684752900000|2023-05-22 10:55:00|4895.5|4894.5|4897.5|4896|4898.5|4896.5|4893|4891.5|2722
1684753200000|2023-05-22 11:00:00|4898|4896.5|4896|4895|4900|4899|4894.5|4893.5|3415
1684753500000|2023-05-22 11:05:00|4895|4893.5|4893|4891.5|4896.5|4895.5|4890.5|4889.5|2874
1684753800000|2023-05-22 11:10:00|4893.5|4892|4894|4892.5|4895.5|4894|4890.5|4889.5|1116
1684754100000|2023-05-22 11:15:00|4893.5|4892|4895.5|4894|4896|4894.5|4891.5|4890.5|1001
1684754400000|2023-05-22 11:20:00|4895|4893.5|4897|4895.5|4897|4895.5|4893.5|4892|1936
1684754700000|2023-05-22 11:25:00|4896.5|4896|4895.5|4894.5|4897|4896.5|4895.5|4894.5|1631
1684755000000|2023-05-22 11:30:00|4895|4894|4902|4901|4903.5|4902|4895|4894|2533
1684755300000|2023-05-22 11:35:00|4901.5|4900.5|4896.5|4895.5|4901.5|4900.5|4895.5|4894|3397
1684755600000|2023-05-22 11:40:00|4897|4896|4896.5|4895.5|4899.5|4898|4895.5|4895|2975
1684755900000|2023-05-22 11:45:00|4896|4895|4895|4894.5|4897.5|4896.5|4895|4894|2232
1684756200000|2023-05-22 11:50:00|4895.5|4895|4896|4895|4898.5|4897.5|4895.5|4894.5|2288
1684756500000|2023-05-22 11:55:00|4897|4896|4897.5|4896.5|4898|4897|4895.5|4894.5|626
1684756800000|2023-05-22 12:00:00|4898.5|4896|4904|4903|4904.5|4903.5|4898|4896|1553
1684757100000|2023-05-22 12:05:00|4903.5|4903.5|4904|4903|4906|4905|4903|4902|2654
1684757400000|2023-05-22 12:10:00|4904.5|4903.5|4908.5|4907.5|4912.5|4911|4903.5|4902.5|3780
1684757700000|2023-05-22 12:15:00|4907|4908|4907.5|4907|4909.5|4908|4906|4905|1496
1684758000000|2023-05-22 12:20:00|4907|4906|4914|4912.5|4915|4913.5|4906|4905.5|1100
1684758300000|2023-05-22 12:25:00|4913.5|4913|4908.5|4907|4914|4913|4907|4905|1279
1684758600000|2023-05-22 12:30:00|4908|4906.5|4908.5|4907.5|4909.5|4908|4906|4905|1391
1684758900000|2023-05-22 12:35:00|4908|4908|4905.5|4905|4909|4908|4905.5|4905|2097
1684759200000|2023-05-22 12:40:00|4907.5|4906|4903|4902.5|4907.5|4906.5|4903|4902.5|1140
1684759500000|2023-05-22 12:45:00|4904|4901.5|4906|4905|4906.5|4905|4903|4901.5|1807
1684759800000|2023-05-22 12:50:00|4906.5|4905.5|4909.5|4908.5|4910|4908.5|4905.5|4904.5|990
1684760100000|2023-05-22 12:55:00|4909|4909.5|4911|4910|4913.5|4912|4908|4907|2054
1684760400000|2023-05-22 13:00:00|4912|4910.5|4910|4909|4915|4913.5|4910|4909|3677
1684760700000|2023-05-22 13:05:00|4909.5|4909.5|4904|4903|4909.5|4909.5|4904|4903|2068
1684761000000|2023-05-22 13:10:00|4903.5|4902.5|4907.5|4906|4908|4906.5|4903|4902|4087
1684761300000|2023-05-22 13:15:00|4907|4907.5|4912.5|4912|4913.5|4912|4906.5|4907|2782
1684761600000|2023-05-22 13:20:00|4912|4911.5|4915.5|4914.5|4917.5|4916.5|4912|4911.5|2004
1684761900000|2023-05-22 13:25:00|4916.5|4915|4917.5|4917|4920.5|4919|4915|4914|1202
1684762200000|2023-05-22 13:30:00|4919|4917.5|4941.5|4939.5|4947.5|4945.5|4918.5|4917|9957
1684762500000|2023-05-22 13:35:00|4941|4939|4944|4943.5|4947|4945.5|4939.5|4938|6046
1684762800000|2023-05-22 13:40:00|4944.5|4944|4945|4943.5|4961.5|4960|4943.5|4941|8368
1684763100000|2023-05-22 13:45:00|4945.5|4944|4936.5|4935|4947.5|4946|4930.5|4929|4772
1684763400000|2023-05-22 13:50:00|4939.5|4935.5|4941.5|4940|4942.5|4941.5|4937|4935.5|5910
1684763700000|2023-05-22 13:55:00|4942|4941|4939.5|4938|4945|4944|4934.5|4933.5|7185
1684764000000|2023-05-22 14:00:00|4938.5|4937.5|4938|4937|4941.5|4940|4935|4934|5350
1684764300000|2023-05-22 14:05:00|4938.5|4938|4935|4933.5|4947|4946|4930.5|4929|6440
1684764600000|2023-05-22 14:10:00|4935.5|4934|4944.5|4943.5|4948|4946.5|4933.5|4932.5|3350
1684764900000|2023-05-22 14:15:00|4944|4944|4939|4938.5|4945.5|4944|4937.5|4936|1733
1684765200000|2023-05-22 14:20:00|4939.5|4938|4940.5|4939.5|4943.5|4942|4937|4936.5|2727
1684765500000|2023-05-22 14:25:00|4940|4938.5|4942|4940.5|4946|4944.5|4938.5|4937.5|2228
1684765800000|2023-05-22 14:30:00|4941.5|4941|4944|4943|4946.5|4945|4941.5|4940|2139
1684766100000|2023-05-22 14:35:00|4943.5|4943.5|4938.5|4937.5|4946.5|4946|4937.5|4937|2374
1684766400000|2023-05-22 14:40:00|4940|4938|4930.5|4929|4940|4938.5|4930.5|4929|1024
1684766700000|2023-05-22 14:45:00|4931|4929.5|4932|4931.5|4934.5|4933|4930.5|4929|3281
1684767000000|2023-05-22 14:50:00|4931.5|4931|4933|4932|4936.5|4935|4931.5|4930.5|1679
1684767300000|2023-05-22 14:55:00|4932.5|4932.5|4935.5|4934.5|4935.5|4934.5|4928|4927.5|6304
1684767600000|2023-05-22 15:00:00|4936|4935.5|4937.5|4936.5|4939|4938|4932.5|4932|5335
1684767900000|2023-05-22 15:05:00|4938.5|4937.5|4935.5|4934.5|4938.5|4937.5|4934.5|4933.5|3528
1684768200000|2023-05-22 15:10:00|4935|4934|4936|4935.5|4939|4937.5|4934.5|4933.5|7288
1684768500000|2023-05-22 15:15:00|4936.5|4936.5|4940.5|4939.5|4941.5|4940|4936.5|4935.5|326495
1684768800000|2023-05-22 15:20:00|4941|4940|4939|4938|4943|4942|4937|4936.5|2663
1684769100000|2023-05-22 15:25:00|4939.5|4938.5|4940.5|4939|4943.5|4942.5|4938.5|4938|4367
1684825200000|2023-05-23 07:00:00|4907.5|4903|4904|4902|4920.5|4915|4902|4898.5|34861
1684825500000|2023-05-23 07:05:00|4903.5|4901.5|4894.5|4892.5|4908|4904.5|4893|4891|4582
1684825800000|2023-05-23 07:10:00|4895|4893|4907.5|4905.5|4909.5|4907.5|4893.5|4891.5|4747
1684826100000|2023-05-23 07:15:00|4907|4901.5|4892.5|4891.5|4907|4901.5|4890.5|4888.5|2651
1684826400000|2023-05-23 07:20:00|4893|4892|4905|4903.5|4905.5|4904|4893|4891.5|3743
1684826700000|2023-05-23 07:25:00|4903|4901.5|4898.5|4896.5|4905|4903|4898|4896|3868
1684827000000|2023-05-23 07:30:00|4896.5|4895|4904.5|4903|4908.5|4907|4895|4893.5|3133
1684827300000|2023-05-23 07:35:00|4905|4904|4903.5|4901.5|4911|4909|4900.5|4899|2056
1684827600000|2023-05-23 07:40:00|4903|4901|4909.5|4908|4911.5|4910|4902.5|4901|2208
1684827900000|2023-05-23 07:45:00|4909|4907.5|4915.5|4913|4916.5|4914.5|4907|4905.5|1429
1684828200000|2023-05-23 07:50:00|4917.5|4913.5|4931|4929.5|4932|4929.5|4917.5|4913.5|3668
1684828500000|2023-05-23 07:55:00|4933|4930.5|4942.5|4941|4943.5|4942|4933|4930.5|10157
1684828800000|2023-05-23 08:00:00|4943|4941.5|4928|4926.5|4943|4941.5|4927|4925|8815
1684829100000|2023-05-23 08:05:00|4927|4924.5|4929.5|4927.5|4932|4930|4918.5|4916.5|4268
1684829400000|2023-05-23 08:10:00|4928.5|4928|4910|4908.5|4929|4928|4904.5|4902.5|4710
1684829700000|2023-05-23 08:15:00|4909|4907|4923.5|4922.5|4928|4926|4908.5|4906.5|3619
1684830000000|2023-05-23 08:20:00|4925.5|4923|4926|4924|4932|4930|4925.5|4923|4325
1684830300000|2023-05-23 08:25:00|4925.5|4923.5|4923.5|4922|4928.5|4927|4921.5|4919.5|4223
1684830600000|2023-05-23 08:30:00|4924.5|4922.5|4924|4922|4929.5|4928|4923|4922|3635
1684830900000|2023-05-23 08:35:00|4925.5|4922.5|4916.5|4914.5|4925.5|4924|4911.5|4910|8840
1684831200000|2023-05-23 08:40:00|4917.5|4915|4921.5|4919.5|4921.5|4920|4914.5|4913|4821
1684831500000|2023-05-23 08:45:00|4921|4920.5|4918|4917|4923.5|4922|4917.5|4917|2674
1684831800000|2023-05-23 08:50:00|4917.5|4916.5|4913.5|4912|4918|4917|4912|4910.5|1905
1684832100000|2023-05-23 08:55:00|4913|4911.5|4907|4905.5|4914|4913|4906.5|4905|4296
1684832400000|2023-05-23 09:00:00|4908|4906.5|4915|4914|4915.5|4914|4908|4906.5|2814
1684832700000|2023-05-23 09:05:00|4916.5|4915|4919.5|4918.5|4922.5|4920.5|4916|4915|2925
1684833000000|2023-05-23 09:10:00|4920.5|4919|4920|4919|4924|4923.5|4918|4917|2999
1684833300000|2023-05-23 09:15:00|4921|4919.5|4919|4918.5|4921|4919.5|4918.5|4917.5|1755
1684833600000|2023-05-23 09:20:00|4919.5|4919|4920.5|4919.5|4923|4922|4918|4917|4825
1684833900000|2023-05-23 09:25:00|4921|4920|4920|4919.5|4922.5|4921.5|4919.5|4918.5|5140
1684834200000|2023-05-23 09:30:00|4921|4920|4926|4925|4930.5|4929.5|4920|4919.5|8306
1684834500000|2023-05-23 09:35:00|4926.5|4925.5|4925|4923.5|4927|4926|4923|4921.5|2509
1684834800000|2023-05-23 09:40:00|4925.5|4924.5|4925.5|4924.5|4928.5|4927.5|4923|4921.5|1243
1684835100000|2023-05-23 09:45:00|4926.5|4925.5|4928|4927.5|4928.5|4927.5|4924.5|4923|2756
1684835400000|2023-05-23 09:50:00|4927.5|4927|4923.5|4922.5|4927.5|4927|4921.5|4920|1625
1684835700000|2023-05-23 09:55:00|4924|4921|4919.5|4918|4926|4924.5|4919.5|4918|2326
1684836000000|2023-05-23 10:00:00|4921|4919.5|4913|4912|4921|4919.5|4913|4912|1868
1684836300000|2023-05-23 10:05:00|4914|4912.5|4909|4907.5|4916|4915|4906|4904.5|4160
1684836600000|2023-05-23 10:10:00|4908.5|4908.5|4913|4912|4916.5|4915|4908.5|4908.5|2360
1684836900000|2023-05-23 10:15:00|4914.5|4911.5|4913|4912|4918|4917|4913|4911.5|1666
1684837200000|2023-05-23 10:20:00|4912.5|4912.5|4916.5|4915.5|4917|4915.5|4912|4910.5|803
1684837500000|2023-05-23 10:25:00|4917|4914.5|4914.5|4913.5|4918|4917|4912.5|4911|1481
1684837800000|2023-05-23 10:30:00|4914|4913|4918.5|4917.5|4918.5|4917.5|4910.5|4909.5|3307
1684838100000|2023-05-23 10:35:00|4920|4918|4918.5|4917|4922|4920.5|4914|4912.5|1853
1684838400000|2023-05-23 10:40:00|4918|4916.5|4920.5|4919|4920.5|4919|4916.5|4915.5|2562
1684838700000|2023-05-23 10:45:00|4921|4919.5|4919.5|4918|4921|4920|4917.5|4917|851
1684839000000|2023-05-23 10:50:00|4919|4917|4918.5|4917|4919.5|4918|4916.5|4915|1503
1684839300000|2023-05-23 10:55:00|4918|4917.5|4918|4917|4919.5|4918|4916.5|4915.5|1376
1684839600000|2023-05-23 11:00:00|4917|4916|4913|4912|4917.5|4916|4911.5|4910|1327
1684839900000|2023-05-23 11:05:00|4912.5|4910.5|4914.5|4913.5|4914.5|4913.5|4912|4910.5|2468
1684840200000|2023-05-23 11:10:00|4915|4914|4917.5|4916.5|4918.5|4918|4914|4913|1700
1684840500000|2023-05-23 11:15:00|4918|4916|4919|4917.5|4920|4918.5|4916|4915|1234
1684840800000|2023-05-23 11:20:00|4920.5|4918|4917|4915.5|4922|4920.5|4917|4915.5|1022
1684841100000|2023-05-23 11:25:00|4918|4916|4918.5|4917.5|4919|4918|4916.5|4915|3858
1684841400000|2023-05-23 11:30:00|4918|4916.5|4915|4914|4918.5|4917|4914.5|4913|747
1684841700000|2023-05-23 11:35:00|4914.5|4913.5|4912|4911|4914.5|4913.5|4911|4909.5|931
1684842000000|2023-05-23 11:40:00|4913|4911.5|4912.5|4911|4915.5|4914|4910.5|4909.5|1642
1684842300000|2023-05-23 11:45:00|4913|4911.5|4916|4914.5|4916.5|4915.5|4912.5|4911.5|929
1684842600000|2023-05-23 11:50:00|4915.5|4914|4915|4913.5|4918.5|4917|4913|4912|1914
1684842900000|2023-05-23 11:55:00|4917|4914|4915|4913.5|4918|4916.5|4914.5|4913|736
1684843200000|2023-05-23 12:00:00|4916|4915|4914.5|4913|4917.5|4916|4913|4911.5|1556
1684843500000|2023-05-23 12:05:00|4915|4913.5|4921|4919.5|4921|4919.5|4914|4913|1894
1684843800000|2023-05-23 12:10:00|4920.5|4919|4924.5|4923.5|4925.5|4924|4918.5|4917|1710
1684844100000|2023-05-23 12:15:00|4925|4924|4925|4923.5|4926|4925|4922.5|4921|1359
1684844400000|2023-05-23 12:20:00|4924.5|4923|4920.5|4919.5|4927|4925.5|4919.5|4917.5|1538
1684844700000|2023-05-23 12:25:00|4920|4919|4921|4919.5|4922|4921|4919.5|4918|1989
1684845000000|2023-05-23 12:30:00|4920.5|4918|4919|4918|4921|4919.5|4917.5|4916|815
1684845300000|2023-05-23 12:35:00|4918.5|4917|4927|4925.5|4927|4925.5|4918|4916.5|1964
1684845600000|2023-05-23 12:40:00|4926.5|4925|4926.5|4925.5|4930|4928.5|4926|4924.5|2444
1684845900000|2023-05-23 12:45:00|4925.5|4924|4923.5|4922|4925.5|4924.5|4923|4921.5|3059
1684846200000|2023-05-23 12:50:00|4924|4923.5|4925|4924|4929.5|4928|4924|4923|3668
1684846500000|2023-05-23 12:55:00|4924.5|4924.5|4924|4922.5|4925.5|4924.5|4918.5|4917|1166
1684846800000|2023-05-23 13:00:00|4925|4922|4922.5|4921.5|4925.5|4924|4921.5|4920|1930
1684847100000|2023-05-23 13:05:00|4924|4922.5|4922.5|4921.5|4925|4923.5|4919|4918|1996
1684847400000|2023-05-23 13:10:00|4922|4921|4912.5|4911.5|4922|4921|4911|4910.5|4882
1684847700000|2023-05-23 13:15:00|4911.5|4911|4909|4908|4914.5|4913|4907|4905.5|2496
1684848000000|2023-05-23 13:20:00|4910|4908.5|4907.5|4906|4913|4911.5|4907.5|4906|1130
1684848300000|2023-05-23 13:25:00|4907|4905.5|4917|4915.5|4919.5|4918.5|4906|4904.5|3739
1684848600000|2023-05-23 13:30:00|4916.5|4914|4905|4904|4919.5|4918|4905|4903.5|5517
1684848900000|2023-05-23 13:35:00|4904.5|4905.5|4895|4894|4906.5|4905.5|4891|4890.5|7221
1684849200000|2023-05-23 13:40:00|4895.5|4893|4892|4891.5|4896.5|4895|4888.5|4888|6347
1684849500000|2023-05-23 13:45:00|4888.5|4888|4880.5|4880|4897.5|4896.5|4876.5|4875|9576
1684849800000|2023-05-23 13:50:00|4882|4880.5|4889|4888|4889.5|4888|4880|4879|5982
1684850100000|2023-05-23 13:55:00|4888.5|4887.5|4888.5|4886.5|4891|4889.5|4885.5|4884.5|5151
1684850400000|2023-05-23 14:00:00|4888|4886|4897.5|4896|4900|4898.5|4888|4886|3713
1684850700000|2023-05-23 14:05:00|4897|4895|4895.5|4895|4900|4899|4893.5|4892|4167
1684851000000|2023-05-23 14:10:00|4897|4895.5|4895.5|4894.5|4899|4898|4893.5|4893|4019
1684851300000|2023-05-23 14:15:00|4896.5|4895.5|4897.5|4896.5|4898|4897.5|4887.5|4887|5453
1684851600000|2023-05-23 14:20:00|4897|4895|4891|4889.5|4897.5|4896.5|4888.5|4887|3217
1684851900000|2023-05-23 14:25:00|4890.5|4889|4897|4895.5|4897|4895.5|4889.5|4888.5|3640
1684852200000|2023-05-23 14:30:00|4898|4896|4900.5|4899.5|4903|4901.5|4894.5|4893.5|3247
1684852500000|2023-05-23 14:35:00|4901.5|4900.5|4899.5|4898.5|4901.5|4900.5|4894.5|4893|2713
1684852800000|2023-05-23 14:40:00|4900|4899|4899|4897.5|4902|4901|4896.5|4895.5|2851
1684853100000|2023-05-23 14:45:00|4898.5|4898.5|4901|4900|4902.5|4901.5|4898.5|4897.5|4544
1684853400000|2023-05-23 14:50:00|4901.5|4900.5|4906.5|4905.5|4906.5|4905.5|4897|4896|4047
1684853700000|2023-05-23 14:55:00|4907|4906|4901.5|4900.5|4907|4906|4900|4899|4007
1684854000000|2023-05-23 15:00:00|4901|4900|4899.5|4898.5|4904|4903|4898.5|4897|4018
1684854300000|2023-05-23 15:05:00|4899|4897.5|4899|4898.5|4899.5|4898.5|4894.5|4894|3520
1684854600000|2023-05-23 15:10:00|4898.5|4898|4894|4893|4899.5|4899|4894|4893|4984
1684854900000|2023-05-23 15:15:00|4893.5|4892.5|4888.5|4887.5|4894|4893|4887.5|4886.5|6687
1684855200000|2023-05-23 15:20:00|4889|4888|4889.5|4888.5|4892|4891|4888|4887.5|5516
1684855500000|2023-05-23 15:25:00|4889|4888|4888|4886.5|4892.5|4892|4887|4886|8367
1684911600000|2023-05-24 07:00:00|4819.5|4812|4778.5|4775.5|4819.5|4812.5|4778.5|4775|12083
1684911900000|2023-05-24 07:05:00|4780|4775|4799.5|4796.5|4801.5|4798.5|4780|4775|9410
1684912200000|2023-05-24 07:10:00|4799|4797|4792.5|4791|4802.5|4800.5|4792|4790.5|5940
1684912500000|2023-05-24 07:15:00|4793|4791.5|4782|4779.5|4794.5|4792.5|4781|4779|4590
1684912800000|2023-05-24 07:20:00|4781|4779|4775.5|4774.5|4782.5|4780.5|4774|4772.5|6937
1684913100000|2023-05-24 07:25:00|4776.5|4775.5|4781|4779.5|4782|4781|4774.5|4772.5|7040
1684913400000|2023-05-24 07:30:00|4780|4780|4770.5|4768.5|4782.5|4782|4770|4768.5|5596
1684913700000|2023-05-24 07:35:00|4770|4769|4774.5|4773.5|4779|4777.5|4770|4769|6329
1684914000000|2023-05-24 07:40:00|4774|4772.5|4763.5|4762|4776.5|4775|4760.5|4759|6491
1684914300000|2023-05-24 07:45:00|4762.5|4762.5|4773.5|4772|4773.5|4772|4760.5|4758.5|3545
1684914600000|2023-05-24 07:50:00|4774|4772.5|4771.5|4770.5|4774|4772.5|4763|4762|5221
1684914900000|2023-05-24 07:55:00|4774|4771|4774|4772.5|4782.5|4781|4772|4771|3906
1684915200000|2023-05-24 08:00:00|4773|4770.5|4780.5|4778.5|4785|4783.5|4768|4766.5|6465
1684915500000|2023-05-24 08:05:00|4781|4779|4780.5|4778.5|4787|4784.5|4778.5|4776.5|4697
1684915800000|2023-05-24 08:10:00|4782.5|4779.5|4781|4780|4785|4783.5|4779.5|4778|3103
1684916100000|2023-05-24 08:15:00|4780.5|4779.5|4779|4777.5|4784.5|4783|4777|4776|2970
1684916400000|2023-05-24 08:20:00|4780|4777|4784|4782.5|4786|4784.5|4778.5|4777|1348
1684916700000|2023-05-24 08:25:00|4783|4781.5|4782.5|4781|4788|4786.5|4782|4780.5|2712
1684917000000|2023-05-24 08:30:00|4782|4780.5|4785|4783.5|4785.5|4784.5|4782|4780.5|1860
1684917300000|2023-05-24 08:35:00|4784.5|4783|4785.5|4785|4788|4786.5|4781.5|4781|6917
1684917600000|2023-05-24 08:40:00|4786.5|4785.5|4785.5|4783.5|4793.5|4792.5|4781.5|4780.5|5268
1684917900000|2023-05-24 08:45:00|4786|4784|4792|4791.5|4793|4792|4785.5|4784|2707
1684918200000|2023-05-24 08:50:00|4792.5|4792|4798.5|4798|4802|4800|4792.5|4792|4750
1684918500000|2023-05-24 08:55:00|4800|4798.5|4809.5|4807.5|4811.5|4809.5|4800|4798.5|2729
1684918800000|2023-05-24 09:00:00|4808|4806.5|4823.5|4821|4823.5|4821.5|4807.5|4806|2198
1684919100000|2023-05-24 09:05:00|4824|4822|4810.5|4809.5|4826.5|4824.5|4809.5|4808.5|3311
1684919400000|2023-05-24 09:10:00|4812|4810.5|4813|4811.5|4818.5|4817|4810|4808.5|2638
1684919700000|2023-05-24 09:15:00|4813.5|4812|4803.5|4802.5|4815.5|4814|4803.5|4802|3457
1684920000000|2023-05-24 09:20:00|4804.5|4802|4812.5|4811|4816|4815|4804.5|4802|5909
1684920300000|2023-05-24 09:25:00|4813|4811.5|4812|4810.5|4818.5|4818|4809|4808|7152
1684920600000|2023-05-24 09:30:00|4812.5|4812.5|4811.5|4810|4819|4818|4811.5|4809.5|4779
1684920900000|2023-05-24 09:35:00|4808.5|4810.5|4809|4808|4814|4812.5|4807.5|4806.5|3969
1684921200000|2023-05-24 09:40:00|4810|4808.5|4815|4813.5|4815|4813.5|4806.5|4805.5|4846
1684921500000|2023-05-24 09:45:00|4814.5|4813|4811|4809|4817.5|4816.5|4807.5|4806|6389
1684921800000|2023-05-24 09:50:00|4811.5|4810|4814.5|4813|4815|4814|4809|4807.5|4357
1684922100000|2023-05-24 09:55:00|4813.5|4812.5|4810|4809|4813.5|4812.5|4809.5|4808|2744
1684922400000|2023-05-24 10:00:00|4810.5|4808.5|4806.5|4805.5|4810.5|4809.5|4803|4801.5|2079
1684922700000|2023-05-24 10:05:00|4807.5|4806|4797.5|4796|4808.5|4807|4796|4794.5|6757
1684923000000|2023-05-24 10:10:00|4797|4795|4792.5|4791.5|4797.5|4795|4790.5|4789.5|1330
1684923300000|2023-05-24 10:15:00|4792|4790.5|4781|4779.5|4794.5|4793.5|4781|4779.5|2269
1684923600000|2023-05-24 10:20:00|4781.5|4780|4778|4776.5|4785|4783|4778|4776.5|2158
1684923900000|2023-05-24 10:25:00|4778.5|4777|4771.5|4770.5|4782|4780.5|4771.5|4770.5|3125
1684924200000|2023-05-24 10:30:00|4774|4771|4780|4779|4781|4779.5|4773|4771|1375
1684924500000|2023-05-24 10:35:00|4780.5|4779.5|4784.5|4783|4785|4783.5|4779.5|4779|1482
1684924800000|2023-05-24 10:40:00|4785|4783.5|4786|4784.5|4786|4785|4781|4779.5|3261
1684925100000|2023-05-24 10:45:00|4785.5|4785.5|4782.5|4781.5|4787|4785.5|4782.5|4781|1313
1684925400000|2023-05-24 10:50:00|4783.5|4782|4780.5|4779|4784|4782.5|4778|4777|1742
1684925700000|2023-05-24 10:55:00|4781|4779.5|4777.5|4776|4784|4783|4776.5|4775.5|1469
1684926000000|2023-05-24 11:00:00|4778|4776.5|4767|4765.5|4784.5|4783.5|4765.5|4764|2828
1684926300000|2023-05-24 11:05:00|4766.5|4765|4772.5|4771.5|4773|4771.5|4766|4765|1559
1684926600000|2023-05-24 11:10:00|4773|4770|4780|4779|4780|4779|4769|4768|2822
1684926900000|2023-05-24 11:15:00|4780.5|4779.5|4791.5|4790|4792|4790|4780.5|4779.5|2831
1684927200000|2023-05-24 11:20:00|4791|4790.5|4793|4792|4795|4793.5|4791|4790|3877
1684927500000|2023-05-24 11:25:00|4792.5|4791|4797|4795.5|4800.5|4799.5|4792.5|4791|3480
1684927800000|2023-05-24 11:30:00|4796.5|4795|4793.5|4791.5|4798|4796.5|4791.5|4790|1803
1684928100000|2023-05-24 11:35:00|4794.5|4793|4799.5|4798.5|4799.5|4798.5|4792|4790.5|2861
1684928400000|2023-05-24 11:40:00|4798.5|4797|4801.5|4800|4802|4801|4796|4794.5|2177
1684928700000|2023-05-24 11:45:00|4801|4800.5|4803|4802|4803.5|4802|4799.5|4798|1397
1684929000000|2023-05-24 11:50:00|4803.5|4801|4800|4798.5|4807|4806|4799.5|4798|3797
1684929300000|2023-05-24 11:55:00|4799.5|4798|4796.5|4795|4800|4798.5|4792.5|4791|2388
1684929600000|2023-05-24 12:00:00|4798|4796.5|4800.5|4799|4802|4800.5|4794.5|4793.5|1463
1684929900000|2023-05-24 12:05:00|4801|4799.5|4806|4804.5|4807|4805.5|4800.5|4799|3390
1684930200000|2023-05-24 12:10:00|4805.5|4804|4807|4805.5|4807|4806|4804.5|4802.5|1636
1684930500000|2023-05-24 12:15:00|4807.5|4806|4804|4803|4808.5|4807.5|4803.5|4802.5|1299
1684930800000|2023-05-24 12:20:00|4803.5|4802.5|4810|4808.5|4811|4809.5|4801.5|4800.5|911
1684931100000|2023-05-24 12:25:00|4809.5|4809|4809.5|4808.5|4810.5|4809|4806|4805|766
1684931400000|2023-05-24 12:30:00|4809|4808|4806|4805|4809|4808|4804|4802.5|2122
1684931700000|2023-05-24 12:35:00|4806.5|4805.5|4802|4801|4807|4805.5|4802|4801|581
1684932000000|2023-05-24 12:40:00|4802.5|4801.5|4802.5|4801.5|4804.5|4804|4800.5|4800|2272
1684932300000|2023-05-24 12:45:00|4803|4802|4802|4800.5|4804.5|4803|4798|4797|1634
1684932600000|2023-05-24 12:50:00|4801.5|4800|4803.5|4802|4809.5|4808|4800.5|4799.5|1144
1684932900000|2023-05-24 12:55:00|4804.5|4803|4805|4804|4805|4804|4802|4800.5|4587
1684933200000|2023-05-24 13:00:00|4806|4805|4798|4795.5|4812.5|4811|4793.5|4791.5|3687
1684933500000|2023-05-24 13:05:00|4798.5|4796|4805.5|4804|4805.5|4804.5|4796.5|4795|1442
1684933800000|2023-05-24 13:10:00|4807|4804.5|4805.5|4804|4809.5|4808.5|4802|4801|1633
1684934100000|2023-05-24 13:15:00|4807|4804.5|4802|4801|4811|4810.5|4801.5|4800|3766
1684934400000|2023-05-24 13:20:00|4801.5|4800.5|4793.5|4791.5|4802|4800.5|4793|4791.5|3125
1684934700000|2023-05-24 13:25:00|4794|4793|4798|4796.5|4800|4799|4792.5|4791|3831
1684935000000|2023-05-24 13:30:00|4797.5|4796|4795.5|4794.5|4801|4800|4791|4790|4590
1684935300000|2023-05-24 13:35:00|4795|4794|4778.5|4777|4797|4795.5|4774.5|4774|4132
1684935600000|2023-05-24 13:40:00|4776.5|4775|4773.5|4772.5|4777|4775.5|4767|4766|6911
1684935900000|2023-05-24 13:45:00|4773|4771|4752.5|4752|4773|4772|4751.5|4751|7948
1684936200000|2023-05-24 13:50:00|4753|4752.5|4752|4751|4758.5|4757|4751|4750|4664
1684936500000|2023-05-24 13:55:00|4752.5|4751.5|4756.5|4755.5|4767.5|4766|4752.5|4751.5|7620
1684936800000|2023-05-24 14:00:00|4755.5|4754.5|4759.5|4758.5|4764|4763|4755.5|4754.5|6156
1684937100000|2023-05-24 14:05:00|4759|4758|4765.5|4764.5|4771.5|4770|4758|4757|5765
1684937400000|2023-05-24 14:10:00|4766|4765.5|4775.5|4774.5|4776.5|4775.5|4766|4765.5|6892
1684937700000|2023-05-24 14:15:00|4774.5|4773.5|4769.5|4769|4776.5|4775.5|4769.5|4768.5|7639
1684938000000|2023-05-24 14:20:00|4769|4768|4766.5|4765.5|4770|4769|4763|4762|2626
1684938300000|2023-05-24 14:25:00|4766|4765|4767.5|4766|4768|4767.5|4759|4758|6656
1684938600000|2023-05-24 14:30:00|4770|4769|4767.5|4766|4773|4772|4764.5|4763.5|4990
1684938900000|2023-05-24 14:35:00|4767|4765.5|4770.5|4769.5|4772.5|4771.5|4763.5|4763|5051
1684939200000|2023-05-24 14:40:00|4771|4770|4771|4770|4774|4773|4765.5|4764.5|2866
1684939500000|2023-05-24 14:45:00|4770|4769.5|4765|4764|4771|4770|4763.5|4762|1788
1684939800000|2023-05-24 14:50:00|4763|4762.5|4764|4763|4768.5|4767.5|4761|4760|4525
1684940100000|2023-05-24 14:55:00|4764.5|4763.5|4765.5|4765|4766.5|4766|4762|4761|344468
1684940400000|2023-05-24 15:00:00|4764.5|4764|4757.5|4756.5|4764.5|4764|4754.5|4753.5|6457
1684940700000|2023-05-24 15:05:00|4757|4756|4759|4757.5|4759|4757.5|4751.5|4750.5|7925
1684941000000|2023-05-24 15:10:00|4760|4758.5|4757.5|4756.5|4764|4762.5|4757|4756|5513
1684941300000|2023-05-24 15:15:00|4757|4757|4764.5|4763.5|4764.5|4763.5|4756.5|4756|8617
1684941600000|2023-05-24 15:20:00|4763.5|4762.5|4770|4769.5|4770.5|4770|4763|4762|6886
1684941900000|2023-05-24 15:25:00|4770.5|4769|4767.5|4766|4775|4774|4767|4766|5719
1684998000000|2023-05-25 07:00:00|4776|4770.5|4755.5|4752|4779.5|4774.5|4755.5|4752|11162
1684998300000|2023-05-25 07:05:00|4759|4754.5|4753.5|4751|4766|4762.5|4747|4745|10069
1684998600000|2023-05-25 07:10:00|4754.5|4752|4760|4758.5|4768|4766|4754.5|4752|5830
1684998900000|2023-05-25 07:15:00|4762|4757.5|4770.5|4768.5|4774|4772|4760|4757.5|5203
1684999200000|2023-05-25 07:20:00|4769.5|4767.5|4772.5|4771|4775|4774|4763|4760.5|5532
1684999500000|2023-05-25 07:25:00|4773|4770.5|4765|4764|4773|4771|4761.5|4760|3548
1684999800000|2023-05-25 07:30:00|4766|4764.5|4753|4750.5|4766|4764.5|4752|4750|5090
1685000100000|2023-05-25 07:35:00|4752.5|4751.5|4757|4755|4757|4756|4750|4748|3379
1685000400000|2023-05-25 07:40:00|4758|4756.5|4754.5|4753|4761.5|4759.5|4753.5|4752|10267
1685000700000|2023-05-25 07:45:00|4755|4754|4757.5|4755.5|4758|4756.5|4749|4747.5|5805
1685001000000|2023-05-25 07:50:00|4759.5|4757.5|4762.5|4761|4767.5|4766|4751.5|4750.5|6055
1685001300000|2023-05-25 07:55:00|4763|4761.5|4771|4769.5|4773.5|4772|4762.5|4761.5|6279
1685001600000|2023-05-25 08:00:00|4770.5|4770.5|4781.5|4779.5|4782|4780|4767|4766|4839
1685001900000|2023-05-25 08:05:00|4782|4780|4781|4779|4785|4784|4780.5|4779|4917
1685002200000|2023-05-25 08:10:00|4780|4779.5|4783.5|4782|4784|4782.5|4778|4776.5|7877
1685002500000|2023-05-25 08:15:00|4783|4782.5|4788.5|4787.5|4792|4790.5|4783|4782.5|5177
1685002800000|2023-05-25 08:20:00|4788|4787|4790|4789|4792|4791.5|4787|4786|4523
1685003100000|2023-05-25 08:25:00|4790.5|4789.5|4784.5|4783|4794|4792|4784|4782|4311
1685003400000|2023-05-25 08:30:00|4784|4782|4788.5|4787|4789|4787.5|4782.5|4781.5|1632
1685003700000|2023-05-25 08:35:00|4789|4787.5|4790.5|4789.5|4794|4792.5|4788.5|4787|4039
1685004000000|2023-05-25 08:40:00|4790|4790|4793|4791|4793|4791|4784.5|4783.5|2636
1685004300000|2023-05-25 08:45:00|4792|4791.5|4788.5|4786.5|4793.5|4792.5|4786|4784.5|3104
1685004600000|2023-05-25 08:50:00|4788|4785.5|4793|4792|4793.5|4792.5|4787|4785.5|5416
1685004900000|2023-05-25 08:55:00|4794.5|4792.5|4796.5|4795.5|4796.5|4796|4794|4792.5|2564
1685005200000|2023-05-25 09:00:00|4795.5|4795|4798.5|4796.5|4802.5|4801|4794.5|4793|4781
1685005500000|2023-05-25 09:05:00|4798|4797|4798|4797|4799.5|4797.5|4794.5|4793|4264
1685005800000|2023-05-25 09:10:00|4799|4798|4790|4788.5|4799|4798|4788|4786.5|3024
1685006100000|2023-05-25 09:15:00|4791|4789.5|4793|4792|4793.5|4792|4790|4789|1815
1685006400000|2023-05-25 09:20:00|4792|4791|4794|4792.5|4794.5|4793.5|4789.5|4789|5797
1685006700000|2023-05-25 09:25:00|4794.5|4793.5|4799.5|4798.5|4799.5|4799|4794.5|4793|3343
1685007000000|2023-05-25 09:30:00|4800|4799|4805.5|4804|4807.5|4806.5|4800|4798.5|8461
1685007300000|2023-05-25 09:35:00|4805|4803.5|4815|4814.5|4815|4814.5|4805|4803.5|4693
1685007600000|2023-05-25 09:40:00|4814.5|4814|4818.5|4817.5|4818.5|4817.5|4812.5|4810.5|3441
1685007900000|2023-05-25 09:45:00|4819|4818|4824.5|4823|4826|4825|4819|4818|2053
1685008200000|2023-05-25 09:50:00|4825|4823.5|4810.5|4808.5|4827|4825.5|4810.5|4808.5|3311
1685008500000|2023-05-25 09:55:00|4810|4809|4810|4808.5|4815|4813|4809.5|4808|1835
1685008800000|2023-05-25 10:00:00|4810.5|4809|4816.5|4815|4818|4817|4807.5|4806|3149
1685009100000|2023-05-25 10:05:00|4815|4814|4818|4817|4820|4819|4809.5|4808.5|4588
1685009400000|2023-05-25 10:10:00|4816.5|4815|4821.5|4821|4823.5|4822|4816|4815|2773
1685009700000|2023-05-25 10:15:00|4822|4820|4820|4819|4823.5|4823|4818.5|4817|1968
1685010000000|2023-05-25 10:20:00|4819.5|4819.5|4818.5|4817.5|4819.5|4819.5|4816.5|4815|1622
1685010300000|2023-05-25 10:25:00|4819.5|4818|4819.5|4818.5|4822|4820.5|4818|4817|20696
1685010600000|2023-05-25 10:30:00|4819|4818|4820.5|4819.5|4821|4820|4816|4815|6333
1685010900000|2023-05-25 10:35:00|4821|4820|4812|4810|4821|4820|4812|4810|1161
1685011200000|2023-05-25 10:40:00|4811.5|4810.5|4807.5|4806.5|4811.5|4810.5|4805|4803.5|1390
1685011500000|2023-05-25 10:45:00|4808|4807|4804.5|4803|4811.5|4811|4804.5|4803|2151
1685011800000|2023-05-25 10:50:00|4805|4803.5|4805|4803.5|4805|4804|4801.5|4800|1370
1685012100000|2023-05-25 10:55:00|4805.5|4804|4799.5|4798.5|4805.5|4804|4799.5|4798|1354
1685012400000|2023-05-25 11:00:00|4799|4798|4798|4796.5|4801|4800|4794.5|4793.5|3593
1685012700000|2023-05-25 11:05:00|4799|4797.5|4800.5|4799.5|4801.5|4800|4794.5|4792.5|1045
1685013000000|2023-05-25 11:10:00|4800|4799|4801|4799.5|4801|4800|4798|4796.5|1745
1685013300000|2023-05-25 11:15:00|4800.5|4800|4798.5|4797|4801.5|4800.5|4797|4795.5|3367
1685013600000|2023-05-25 11:20:00|4798|4796|4797.5|4796|4798.5|4797.5|4796|4795|1896
1685013900000|2023-05-25 11:25:00|4797|4795|4796.5|4795|4797.5|4796.5|4792.5|4791.5|1417
1685014200000|2023-05-25 11:30:00|4796|4794.5|4800|4799|4800|4799|4795|4793.5|4803
1685014500000|2023-05-25 11:35:00|4800.5|4797|4795|4793.5|4800.5|4799|4792.5|4791|1857
1685014800000|2023-05-25 11:40:00|4795.5|4794|4796|4795|4798.5|4797|4795|4793.5|2509
1685015100000|2023-05-25 11:45:00|4796.5|4794|4797.5|4796|4798.5|4797|4795.5|4793.5|2200
1685015400000|2023-05-25 11:50:00|4797|4796.5|4797.5|4796.5|4798|4797|4792.5|4791.5|2474
1685015700000|2023-05-25 11:55:00|4797|4797|4800.5|4799.5|4802|4801|4795.5|4794.5|2818
1685016000000|2023-05-25 12:00:00|4801|4799|4798.5|4798|4802.5|4802|4797|4795.5|3479
1685016300000|2023-05-25 12:05:00|4799.5|4798.5|4796|4795|4799.5|4798.5|4794|4793|1401
1685016600000|2023-05-25 12:10:00|4797.5|4796|4796|4794.5|4799|4797.5|4794|4793|862
1685016900000|2023-05-25 12:15:00|4795|4793.5|4802|4800.5|4803.5|4802.5|4795|4793.5|1955
1685017200000|2023-05-25 12:20:00|4801.5|4800|4797|4795.5|4801.5|4800.5|4795|4793.5|1888
1685017500000|2023-05-25 12:25:00|4796.5|4795|4799|4791|4799.5|4798.5|4796.5|4791|859
1685017800000|2023-05-25 12:30:00|4798|4794|4794.5|4793|4798|4795.5|4791.5|4790|3456
1685018100000|2023-05-25 12:35:00|4793.5|4793.5|4800|4798|4805|4803.5|4789|4787.5|10941
1685018400000|2023-05-25 12:40:00|4800.5|4799|4803.5|4802|4808|4807.5|4800|4798.5|4854
1685018700000|2023-05-25 12:45:00|4803|4801|4815|4813|4818|4816.5|4802|4800.5|3112
1685019000000|2023-05-25 12:50:00|4814.5|4812.5|4813.5|4812|4816|4814.5|4812.5|4811|2194
1685019300000|2023-05-25 12:55:00|4816|4812.5|4812|4811|4819.5|4818|4812|4810.5|2099
1685019600000|2023-05-25 13:00:00|4813.5|4810.5|4808.5|4807.5|4813.5|4812|4802.5|4801.5|3144
1685019900000|2023-05-25 13:05:00|4809.5|4808|4812|4810.5|4812|4810.5|4804|4802.5|2877
1685020200000|2023-05-25 13:10:00|4810.5|4809|4805|4803.5|4811|4809.5|4803|4801.5|4872
1685020500000|2023-05-25 13:15:00|4804.5|4803|4800|4799|4806|4804.5|4800|4799|4540
1685020800000|2023-05-25 13:20:00|4800.5|4799.5|4803.5|4802.5|4804|4803|4800|4798.5|4519
1685021100000|2023-05-25 13:25:00|4804|4803.5|4801|4799.5|4805.5|4804|4801|4799.5|6045
1685021400000|2023-05-25 13:30:00|4800.5|4797|4791|4789.5|4800.5|4799|4789.5|4788.5|23769
1685021700000|2023-05-25 13:35:00|4790.5|4790|4792.5|4791.5|4804.5|4803|4790|4788.5|16012
1685022000000|2023-05-25 13:40:00|4790.5|4789|4793.5|4792|4794|4793|4786.5|4785|11716
1685022300000|2023-05-25 13:45:00|4793|4791.5|4793.5|4793|4805|4803.5|4792.5|4791.5|15197
1685022600000|2023-05-25 13:50:00|4794|4792.5|4786.5|4785|4796|4794.5|4785.5|4783.5|12114
1685022900000|2023-05-25 13:55:00|4787|4785.5|4776.5|4774.5|4796.5|4795|4775.5|4774|17892
1685023200000|2023-05-25 14:00:00|4777.5|4775|4780|4778.5|4791.5|4789.5|4775.5|4774|12382
1685023500000|2023-05-25 14:05:00|4781|4779.5|4771.5|4770.5|4788|4786.5|4769|4767.5|11014
1685023800000|2023-05-25 14:10:00|4770.5|4769.5|4756|4755.5|4770.5|4769.5|4756|4755|13113
1685024100000|2023-05-25 14:15:00|4757|4755|4765.5|4764|4766|4764.5|4755.5|4754|6387
1685024400000|2023-05-25 14:20:00|4765|4763.5|4768|4767.5|4769|4768|4761.5|4760|4547
1685024700000|2023-05-25 14:25:00|4766.5|4765.5|4757.5|4756.5|4769|4768|4757.5|4756.5|5578
1685025000000|2023-05-25 14:30:00|4756.5|4756|4756.5|4755|4760|4758.5|4750.5|4749|5263
1685025300000|2023-05-25 14:35:00|4757|4755.5|4763|4761.5|4766.5|4765|4755.5|4754|3811
1685025600000|2023-05-25 14:40:00|4763.5|4762|4769.5|4769|4772|4770.5|4763|4762|10875
1685025900000|2023-05-25 14:45:00|4770.5|4769.5|4771.5|4770.5|4775|4774|4768|4767.5|7115
1685026200000|2023-05-25 14:50:00|4772|4771|4774|4773|4776.5|4775.5|4772|4770.5|6486
1685026500000|2023-05-25 14:55:00|4774.5|4772.5|4781|4780|4781.5|4781|4771|4769.5|4786
1685026800000|2023-05-25 15:00:00|4780.5|4779|4780|4778.5|4780.5|4779.5|4774.5|4773.5|6275
1685027100000|2023-05-25 15:05:00|4779|4779|4774|4773.5|4780|4779|4773.5|4772|4368
1685027400000|2023-05-25 15:10:00|4774.5|4773|4769.5|4768|4778.5|4777.5|4769|4767.5|4226
1685027700000|2023-05-25 15:15:00|4768|4767|4767|4766|4770.5|4769.5|4763|4761.5|4025
1685028000000|2023-05-25 15:20:00|4767.5|4765.5|4768|4767|4771.5|4770.5|4767.5|4765.5|6985
1685028300000|2023-05-25 15:25:00|4767.5|4767.5|4766|4764.5|4769.5|4768|4764|4763|7596
1685084400000|2023-05-26 07:00:00|4925.5|4912.5|4937.5|4932|4967.5|4961|4905|4899|17388
1685084700000|2023-05-26 07:05:00|4943|4932.5|4928.5|4927.5|4943|4936.5|4924|4921.5|6727
1685085000000|2023-05-26 07:10:00|4928|4926|4931.5|4929|4944|4941|4923|4921.5|9724
1685085300000|2023-05-26 07:15:00|4933|4930|4954|4952.5|4955|4953.5|4925.5|4923.5|6750
1685085600000|2023-05-26 07:20:00|4956|4954.5|4947.5|4946|4964|4962.5|4947.5|4945.5|5938
1685085900000|2023-05-26 07:25:00|4945.5|4943|4933|4931|4946.5|4946|4930|4929|6217
1685086200000|2023-05-26 07:30:00|4932.5|4928|4921|4920|4935|4933.5|4921|4919.5|3919
1685086500000|2023-05-26 07:35:00|4921.5|4921|4909.5|4908|4922.5|4921.5|4908|4906|6181
1685086800000|2023-05-26 07:40:00|4911|4909.5|4914|4912.5|4920.5|4918.5|4909.5|4907|5154
1685087100000|2023-05-26 07:45:00|4914.5|4913|4924|4922.5|4928.5|4927|4907|4905.5|3708
1685087400000|2023-05-26 07:50:00|4922.5|4920.5|4930.5|4928.5|4931.5|4929.5|4913|4911.5|4184
1685087700000|2023-05-26 07:55:00|4930|4929|4933.5|4932|4933.5|4932|4928|4926|4510
1685088000000|2023-05-26 08:00:00|4934.5|4932.5|4937.5|4936|4940.5|4938.5|4934|4932|3193
1685088300000|2023-05-26 08:05:00|4938|4936.5|4950.5|4948.5|4950.5|4948.5|4930.5|4929.5|3179
1685088600000|2023-05-26 08:10:00|4950|4949|4955.5|4953.5|4958|4956.5|4949|4948.5|5395
1685088900000|2023-05-26 08:15:00|4956|4954|4947|4945.5|4956|4954|4945|4944.5|3232
1685089200000|2023-05-26 08:20:00|4946.5|4945|4938|4936.5|4946.5|4945|4935.5|4934|5612
1685089500000|2023-05-26 08:25:00|4937.5|4936|4942|4940.5|4942|4940.5|4934.5|4933|7954
1685089800000|2023-05-26 08:30:00|4941|4937.5|4936.5|4935.5|4941|4939.5|4932.5|4931|2204
1685090100000|2023-05-26 08:35:00|4937|4933.5|4924|4922|4937.5|4936|4924|4921.5|5865
1685090400000|2023-05-26 08:40:00|4923.5|4921.5|4933.5|4932|4934|4933|4923|4921.5|9988
1685090700000|2023-05-26 08:45:00|4932.5|4931|4923.5|4922.5|4934|4933.5|4923.5|4921.5|3379
1685091000000|2023-05-26 08:50:00|4925|4923|4923.5|4921.5|4926|4924.5|4920.5|4919|57693
1685091300000|2023-05-26 08:55:00|4923|4922|4919.5|4918|4925.5|4924|4917|4915.5|2374
1685091600000|2023-05-26 09:00:00|4920.5|4919|4925.5|4924|4928|4926.5|4920.5|4918.5|1499
1685091900000|2023-05-26 09:05:00|4927|4925.5|4925.5|4924.5|4927|4926|4923|4921|2877
1685092200000|2023-05-26 09:10:00|4926|4924|4923.5|4922|4926|4924.5|4918|4916|3488
1685092500000|2023-05-26 09:15:00|4924|4921.5|4923|4922|4929|4928|4922|4920|2639
1685092800000|2023-05-26 09:20:00|4922.5|4921.5|4930|4929|4931.5|4930.5|4921.5|4919.5|1796
1685093100000|2023-05-26 09:25:00|4929|4928|4928.5|4928|4930|4928.5|4925|4923.5|2412
1685093400000|2023-05-26 09:30:00|4928|4927.5|4932.5|4931.5|4933|4932|4926|4925|1368
1685093700000|2023-05-26 09:35:00|4933|4930.5|4932|4930|4934.5|4933.5|4931|4929|2419
1685094000000|2023-05-26 09:40:00|4933|4931.5|4920|4919|4938.5|4937|4918|4916.5|5326
1685094300000|2023-05-26 09:45:00|4919.5|4918.5|4923.5|4921.5|4924|4922|4914|4912.5|2704
1685094600000|2023-05-26 09:50:00|4924.5|4923|4923|4921.5|4925|4923|4920|4918.5|2783
1685094900000|2023-05-26 09:55:00|4921|4920|4926.5|4925|4928.5|4927.5|4921|4920|5875
1685095200000|2023-05-26 10:00:00|4927|4924.5|4924|4922.5|4931.5|4930|4923|4921.5|6360
1685095500000|2023-05-26 10:05:00|4923.5|4921.5|4917.5|4916|4923.5|4921.5|4914.5|4913|3146
1685095800000|2023-05-26 10:10:00|4918|4916.5|4914|4912.5|4921|4920.5|4914|4912.5|4145
1685096100000|2023-05-26 10:15:00|4913.5|4911|4922.5|4921|4923|4921|4910.5|4909|5729
1685096400000|2023-05-26 10:20:00|4923.5|4921.5|4929|4927.5|4930.5|4929|4920.5|4918.5|3846
1685096700000|2023-05-26 10:25:00|4932|4930.5|4934.5|4933.5|4935.5|4934|4929.5|4928|6244
1685097000000|2023-05-26 10:30:00|4934|4932|4940.5|4939|4943|4942|4932.5|4931|5127
1685097300000|2023-05-26 10:35:00|4941|4939.5|4946|4945|4946.5|4945.5|4940.5|4939|4192
1685097600000|2023-05-26 10:40:00|4945|4944.5|4942|4940.5|4950|4949.5|4941.5|4940|1816
1685097900000|2023-05-26 10:45:00|4941.5|4941|4944.5|4943.5|4945.5|4944|4941.5|4939.5|1478
1685098200000|2023-05-26 10:50:00|4945|4944|4949.5|4948|4951|4949.5|4945|4944|2150
1685098500000|2023-05-26 10:55:00|4949|4948.5|4948.5|4947|4951.5|4951|4947.5|4946|3228
1685098800000|2023-05-26 11:00:00|4948|4946.5|4950.5|4949.5|4956|4955|4946|4944.5|3813
1685099100000|2023-05-26 11:05:00|4949.5|4949|4950|4949.5|4950.5|4950|4948|4947|2684
1685099400000|2023-05-26 11:10:00|4951|4949|4944.5|4943|4952.5|4951.5|4944|4943|1854
1685099700000|2023-05-26 11:15:00|4945.5|4943.5|4945.5|4943.5|4947.5|4946|4943|4942|2410
1685100000000|2023-05-26 11:20:00|4946|4944|4941|4939.5|4946|4945.5|4939|4938|3179
1685100300000|2023-05-26 11:25:00|4942|4940|4940.5|4940|4943|4941.5|4936|4934.5|4799
1685100600000|2023-05-26 11:30:00|4941.5|4940.5|4944|4942.5|4945.5|4944.5|4941.5|4940|1351
1685100900000|2023-05-26 11:35:00|4944.5|4943|4940.5|4939|4945|4944.5|4940.5|4939|1343
1685101200000|2023-05-26 11:40:00|4941|4939.5|4937.5|4936|4942.5|4941.5|4937.5|4936|2103
1685101500000|2023-05-26 11:45:00|4937|4935.5|4935.5|4934|4938|4936.5|4931.5|4929.5|1919
1685101800000|2023-05-26 11:50:00|4935|4934.5|4936|4934.5|4939|4938.5|4934.5|4932.5|1149
1685102100000|2023-05-26 11:55:00|4935.5|4932|4934|4933.5|4935.5|4933.5|4930|4929|1330
1685102400000|2023-05-26 12:00:00|4934.5|4933|4929|4927.5|4935.5|4934.5|4926|4924|3292
1685102700000|2023-05-26 12:05:00|4929.5|4928|4936|4935|4938|4936|4928.5|4928|3263
1685103000000|2023-05-26 12:10:00|4935.5|4935.5|4928|4926.5|4935.5|4935.5|4925.5|4924|2013
1685103300000|2023-05-26 12:15:00|4929|4927|4930.5|4929.5|4932|4930.5|4928|4927|2623
1685103600000|2023-05-26 12:20:00|4931.5|4929|4934.5|4933|4937|4935.5|4931.5|4928.5|5006
1685103900000|2023-05-26 12:25:00|4935|4933.5|4937.5|4935|4938.5|4936.5|4932.5|4931|2783
1685104200000|2023-05-26 12:30:00|4936.5|4932.5|4929|4928|4937.5|4935|4925|4923|4203
1685104500000|2023-05-26 12:35:00|4931.5|4928.5|4932.5|4932|4938|4937|4931.5|4928.5|6872
1685104800000|2023-05-26 12:40:00|4933|4932.5|4932|4930|4935.5|4934|4932|4930|4387
1685105100000|2023-05-26 12:45:00|4931.5|4930.5|4944|4942.5|4944.5|4943|4931|4930|5564
1685105400000|2023-05-26 12:50:00|4942.5|4941|4942|4940.5|4946.5|4945.5|4935|4933|5432
1685105700000|2023-05-26 12:55:00|4941.5|4940|4935.5|4934|4942|4940.5|4934|4932|5301
1685106000000|2023-05-26 13:00:00|4934.5|4933|4925|4923.5|4935.5|4934.5|4925|4923.5|5324
1685106300000|2023-05-26 13:05:00|4924.5|4923|4915.5|4914.5|4926|4924.5|4913|4912|5579
1685106600000|2023-05-26 13:10:00|4916.5|4915|4919|4918|4922|4921|4916.5|4915|8267
1685106900000|2023-05-26 13:15:00|4918.5|4917.5|4914|4913|4920.5|4919|4913|4911.5|4880
1685107200000|2023-05-26 13:20:00|4915|4914|4910.5|4909|4921|4919.5|4907|4905.5|4453
1685107500000|2023-05-26 13:25:00|4910|4908.5|4928.5|4927|4930|4927.5|4909|4908.5|5434
1685107800000|2023-05-26 13:30:00|4927.5|4925.5|4920.5|4919.5|4935.5|4934|4918|4916|11834
1685108100000|2023-05-26 13:35:00|4921|4920|4921|4919|4928|4926|4913|4911.5|7508
1685108400000|2023-05-26 13:40:00|4922.5|4919.5|4927|4925.5|4937.5|4936.5|4921.5|4919|12829
1685108700000|2023-05-26 13:45:00|4927.5|4927|4916|4915.5|4932|4930.5|4916|4914.5|10320
1685109000000|2023-05-26 13:50:00|4916.5|4915|4911.5|4910.5|4916.5|4915|4911|4910|5657
1685109300000|2023-05-26 13:55:00|4913|4912|4912.5|4910.5|4918|4916.5|4911.5|4910|11190
1685109600000|2023-05-26 14:00:00|4913|4910|4914.5|4913|4921|4919|4910.5|4909.5|10154
1685109900000|2023-05-26 14:05:00|4914|4913.5|4925.5|4924.5|4928|4927|4914|4913|6812
1685110200000|2023-05-26 14:10:00|4926|4925|4926|4925|4929|4928|4924|4922.5|7264
1685110500000|2023-05-26 14:15:00|4926.5|4925.5|4931|4930|4934.5|4933|4926.5|4925.5|2487
1685110800000|2023-05-26 14:20:00|4931.5|4930.5|4935|4933.5|4935|4934|4931.5|4930|3307
1685111100000|2023-05-26 14:25:00|4934.5|4933|4935|4934|4938|4936.5|4933|4932|2324
1685111400000|2023-05-26 14:30:00|4935.5|4934.5|4929.5|4928.5|4936|4934.5|4928.5|4927.5|4313
1685111700000|2023-05-26 14:35:00|4930|4929|4930.5|4929|4931.5|4930.5|4926|4925|4798
1685112000000|2023-05-26 14:40:00|4931|4929.5|4927|4926|4933|4931.5|4926.5|4925.5|4609
1685112300000|2023-05-26 14:45:00|4928|4927|4930.5|4929.5|4930.5|4930|4925.5|4924.5|47925
1685112600000|2023-05-26 14:50:00|4931|4929|4930.5|4930|4931.5|4930.5|4926.5|4925.5|4923
1685112900000|2023-05-26 14:55:00|4930|4929|4930.5|4929.5|4932.5|4931|4927|4925.5|5650
1685113200000|2023-05-26 15:00:00|4930|4929|4933.5|4932|4937.5|4936.5|4930|4929|5279
1685113500000|2023-05-26 15:05:00|4933|4932.5|4939|4937.5|4939.5|4938.5|4929.5|4928.5|4696
1685113800000|2023-05-26 15:10:00|4938.5|4936.5|4934.5|4933|4938.5|4936.5|4930|4929|4824
1685114100000|2023-05-26 15:15:00|4935|4933.5|4932.5|4932|4936|4934.5|4932|4931|10072
1685114400000|2023-05-26 15:20:00|4933|4932.5|4931.5|4930|4933.5|4932.5|4929|4928|203577
1685114700000|2023-05-26 15:25:00|4931|4930.5|4930|4928.5|4932.5|4932|4928|4927|17922
1685430000000|2023-05-30 07:00:00|4919.5|4912.5|4902|4899.5|4920|4913.5|4901|4897.5|48430
1685430300000|2023-05-30 07:05:00|4902.5|4900|4924|4922.5|4927|4925|4902|4900|10429
1685430600000|2023-05-30 07:10:00|4923|4922|4921.5|4919.5|4938.5|4936|4915|4912|7643
1685430900000|2023-05-30 07:15:00|4921|4920.5|4912|4910.5|4924|4922|4910.5|4908.5|6306
1685431200000|2023-05-30 07:20:00|4914|4911|4911|4909.5|4920|4918|4908.5|4907|4961
1685431500000|2023-05-30 07:25:00|4912|4910|4926.5|4924.5|4928|4926.5|4912|4910|5439
1685431800000|2023-05-30 07:30:00|4927|4925.5|4932.5|4931|4934|4932.5|4918.5|4916.5|4322
1685432100000|2023-05-30 07:35:00|4931|4931.5|4933|4931.5|4938|4937|4926.5|4924.5|4114
1685432400000|2023-05-30 07:40:00|4932.5|4931|4932.5|4931|4938|4936.5|4930|4928.5|3934
1685432700000|2023-05-30 07:45:00|4931.5|4930|4936|4934.5|4937|4935.5|4929.5|4928.5|2438
1685433000000|2023-05-30 07:50:00|4935|4933.5|4923|4921.5|4935|4934|4919.5|4918|4673
1685433300000|2023-05-30 07:55:00|4922.5|4920|4933|4932|4933.5|4932|4921.5|4920|2909
1685433600000|2023-05-30 08:00:00|4932.5|4931|4931.5|4930.5|4939|4937|4931.5|4930|4074
1685433900000|2023-05-30 08:05:00|4932|4930|4938|4936.5|4940.5|4939|4929.5|4928|2244
1685434200000|2023-05-30 08:10:00|4937.5|4937|4937|4936|4938|4937|4934|4932.5|2917
1685434500000|2023-05-30 08:15:00|4936.5|4936.5|4941.5|4940|4943|4941|4936.5|4935.5|2845
1685434800000|2023-05-30 08:20:00|4941|4940.5|4936|4935.5|4946|4944|4936|4935.5|2328
1685435100000|2023-05-30 08:25:00|4936.5|4935|4936.5|4935.5|4941|4939|4931.5|4930|4126
1685435400000|2023-05-30 08:30:00|4935|4933.5|4933|4931.5|4935|4933.5|4930.5|4929.5|3917
1685435700000|2023-05-30 08:35:00|4933.5|4932|4928|4926.5|4938|4936.5|4928|4926.5|4867
1685436000000|2023-05-30 08:40:00|4927.5|4927|4929.5|4928|4931.5|4930.5|4926.5|4925.5|3497
1685436300000|2023-05-30 08:45:00|4930.5|4928.5|4930.5|4929|4931|4930|4926|4924|3797
1685436600000|2023-05-30 08:50:00|4930|4929.5|4929|4927.5|4933|4932|4926|4925|3207
1685436900000|2023-05-30 08:55:00|4928.5|4927|4927|4926|4930|4928.5|4924.5|4923.5|2001
1685437200000|2023-05-30 09:00:00|4926.5|4925|4929.5|4927.5|4931.5|4930|4925|4924|2699
1685437500000|2023-05-30 09:05:00|4930|4928|4934.5|4933|4937|4936|4926.5|4925|3284
1685437800000|2023-05-30 09:10:00|4933.5|4932|4939|4938|4941.5|4940|4931|4929.5|2869
1685438100000|2023-05-30 09:15:00|4938|4936.5|4929|4927.5|4938.5|4937|4928.5|4927|2818
1685438400000|2023-05-30 09:20:00|4929.5|4928|4934|4933|4935|4933|4929.5|4928|3532
1685438700000|2023-05-30 09:25:00|4934.5|4932.5|4930|4929|4935.5|4934|4927|4925.5|2112
1685439000000|2023-05-30 09:30:00|4929.5|4928.5|4933|4931.5|4934|4933|4928.5|4928|2210
1685439300000|2023-05-30 09:35:00|4932.5|4932|4933|4931.5|4934.5|4933|4932|4930.5|2153
1685439600000|2023-05-30 09:40:00|4933.5|4932|4931|4930.5|4934|4933|4930.5|4930|1329
1685439900000|2023-05-30 09:45:00|4932|4930|4934.5|4933.5|4934.5|4933.5|4930|4929|1014
1685440200000|2023-05-30 09:50:00|4935|4934.5|4931|4930.5|4935.5|4934.5|4930|4929.5|4899
1685440500000|2023-05-30 09:55:00|4932|4931|4928|4927|4932.5|4932|4928|4926.5|3194
1685440800000|2023-05-30 10:00:00|4928.5|4927.5|4933.5|4932.5|4934.5|4933.5|4928.5|4927|1248
1685441100000|2023-05-30 10:05:00|4934|4933|4936.5|4935.5|4938|4936.5|4933|4931.5|1948
1685441400000|2023-05-30 10:10:00|4937|4934.5|4935.5|4934.5|4937|4935|4933.5|4933|1507
1685441700000|2023-05-30 10:15:00|4935|4935|4942.5|4941.5|4943.5|4943|4935|4935|3015
1685442000000|2023-05-30 10:20:00|4942|4942|4947.5|4946.5|4948.5|4947|4942|4941|1825
1685442300000|2023-05-30 10:25:00|4947|4946|4943.5|4942.5|4948|4947|4940|4938.5|2552
1685442600000|2023-05-30 10:30:00|4943|4942|4949|4948|4949|4948.5|4942|4940.5|1076
1685442900000|2023-05-30 10:35:00|4950|4949|4948.5|4947.5|4953|4952|4947.5|4946.5|1970
1685443200000|2023-05-30 10:40:00|4949.5|4948.5|4946.5|4946|4949.5|4949|4944.5|4943|3428
1685443500000|2023-05-30 10:45:00|4947|4946.5|4941|4940|4948.5|4947.5|4941|4940|3445
1685443800000|2023-05-30 10:50:00|4940.5|4941|4941.5|4940.5|4946|4944.5|4939.5|4938.5|2532
1685444100000|2023-05-30 10:55:00|4941|4939.5|4940|4938|4944|4942.5|4938.5|4937|3017
1685444400000|2023-05-30 11:00:00|4940.5|4938.5|4941.5|4941|4944|4943|4938.5|4937.5|2472
1685444700000|2023-05-30 11:05:00|4941|4940.5|4935.5|4935|4942|4941|4935|4934.5|3929
1685445000000|2023-05-30 11:10:00|4935|4934.5|4934|4933|4938.5|4937|4931.5|4930.5|4451
1685445300000|2023-05-30 11:15:00|4933.5|4932.5|4934|4932.5|4935.5|4934.5|4931.5|4930.5|2441
1685445600000|2023-05-30 11:20:00|4933.5|4932|4937|4936|4941|4940|4933|4931.5|4512
1685445900000|2023-05-30 11:25:00|4938|4936.5|4933.5|4932.5|4938|4936.5|4932|4931|2416
1685446200000|2023-05-30 11:30:00|4933|4933|4928|4927|4933.5|4933|4927.5|4926|3049
1685446500000|2023-05-30 11:35:00|4928.5|4927.5|4930.5|4929.5|4934|4933|4928.5|4927.5|2837
1685446800000|2023-05-30 11:40:00|4930|4930|4933|4932.5|4935|4934|4929.5|4929|371625
1685447100000|2023-05-30 11:45:00|4934|4933|4932|4931.5|4935|4933.5|4930|4929.5|1900
1685447400000|2023-05-30 11:50:00|4933.5|4932|4931.5|4930.5|4934.5|4933|4927.5|4926.5|2760
1685447700000|2023-05-30 11:55:00|4931|4930|4927.5|4926.5|4932|4930.5|4926.5|4926|3019
1685448000000|2023-05-30 12:00:00|4928|4927|4924|4923|4929|4927.5|4923|4922|2941
1685448300000|2023-05-30 12:05:00|4924.5|4923.5|4929.5|4928|4935|4933.5|4924.5|4923.5|5374
1685448600000|2023-05-30 12:10:00|4931|4928.5|4928.5|4927.5|4932.5|4931|4928.5|4927.5|3150
1685448900000|2023-05-30 12:15:00|4928|4927|4921|4920.5|4928|4927|4921|4919.5|2655
1685449200000|2023-05-30 12:20:00|4921.5|4921|4930|4928.5|4930|4928.5|4921.5|4921|3194
1685449500000|2023-05-30 12:25:00|4931.5|4929|4928|4926.5|4932.5|4931|4928|4926.5|1394
1685449800000|2023-05-30 12:30:00|4928.5|4927|4921|4919.5|4931|4929.5|4920|4918.5|3054
1685450100000|2023-05-30 12:35:00|4920.5|4919|4912|4910|4923|4921.5|4910.5|4909.5|4444
1685450400000|2023-05-30 12:40:00|4912.5|4910.5|4914.5|4913|4919.5|4917.5|4911.5|4910|3916
1685450700000|2023-05-30 12:45:00|4914|4913.5|4914.5|4913.5|4916|4914.5|4910.5|4909.5|2639
1685451000000|2023-05-30 12:50:00|4915|4913|4910|4909|4917|4916|4908.5|4907|3640
1685451300000|2023-05-30 12:55:00|4910.5|4909.5|4908.5|4907|4913.5|4912|4907.5|4906.5|6383
1685451600000|2023-05-30 13:00:00|4909.5|4907.5|4908|4906.5|4910.5|4909|4904|4903|4504
1685451900000|2023-05-30 13:05:00|4908.5|4907.5|4907|4905.5|4909.5|4907.5|4904.5|4903|3166
1685452200000|2023-05-30 13:10:00|4907.5|4906|4910|4909|4914|4912.5|4906.5|4905.5|1552
1685452500000|2023-05-30 13:15:00|4910.5|4909.5|4902|4900.5|4913|4911.5|4900.5|4899.5|6549
1685452800000|2023-05-30 13:20:00|4903|4901|4896|4894.5|4904|4902.5|4895.5|4894.5|8563
1685453100000|2023-05-30 13:25:00|4895.5|4895|4891.5|4890|4899|4897.5|4890.5|4889|8329
1685453400000|2023-05-30 13:30:00|4888.5|4890.5|4873.5|4872.5|4890|4891|4873.5|4871.5|7892
1685453700000|2023-05-30 13:35:00|4874|4873|4858|4856.5|4879.5|4878.5|4856.5|4855|16653
1685454000000|2023-05-30 13:40:00|4857.5|4857|4866.5|4866|4867.5|4866.5|4851.5|4850|15622
1685454300000|2023-05-30 13:45:00|4867|4865.5|4861.5|4860|4868|4866.5|4860.5|4859.5|11612
1685454600000|2023-05-30 13:50:00|4861|4860.5|4857|4856.5|4862.5|4862|4856.5|4856|11810
1685454900000|2023-05-30 13:55:00|4858|4857|4853.5|4851.5|4859.5|4858.5|4840.5|4839|12266
1685455200000|2023-05-30 14:00:00|4854.5|4852.5|4845.5|4844|4854.5|4852.5|4835.5|4834|15216
1685455500000|2023-05-30 14:05:00|4845|4843|4848.5|4847.5|4850|4849.5|4838|4837.5|12983
1685455800000|2023-05-30 14:10:00|4849|4848|4844|4842.5|4854|4853|4839.5|4839|12925
1685456100000|2023-05-30 14:15:00|4844.5|4843.5|4851.5|4851|4851.5|4851|4843|4841.5|13581
1685456400000|2023-05-30 14:20:00|4853|4851.5|4846.5|4845.5|4855.5|4854|4839|4838|14270
1685456700000|2023-05-30 14:25:00|4848|4846.5|4843.5|4843|4850|4848.5|4837.5|4837|9701
1685457000000|2023-05-30 14:30:00|4843|4842.5|4859|4858|4859|4858|4840|4838.5|13929
1685457300000|2023-05-30 14:35:00|4858.5|4858.5|4852|4851|4860.5|4860|4851|4850|10928
1685457600000|2023-05-30 14:40:00|4853|4851.5|4852|4851|4856|4855|4850.5|4850|15224
1685457900000|2023-05-30 14:45:00|4851.5|4851.5|4851|4850|4853|4852|4850|4849|26425
1685458200000|2023-05-30 14:50:00|4851.5|4850.5|4842|4841.5|4855|4854|4841.5|4840.5|12776
1685458500000|2023-05-30 14:55:00|4842.5|4841|4844.5|4844|4848.5|4847|4841|4840.5|6126
1685458800000|2023-05-30 15:00:00|4845|4843|4853.5|4852.5|4857.5|4856.5|4845|4843|9360
1685459100000|2023-05-30 15:05:00|4855|4853|4851.5|4851|4855.5|4854.5|4850.5|4850|3670
1685459400000|2023-05-30 15:10:00|4851|4850.5|4851.5|4851|4854.5|4853.5|4850|4849.5|16419
1685459700000|2023-05-30 15:15:00|4851|4850.5|4844.5|4843|4852|4851|4842.5|4842|11526
1685460000000|2023-05-30 15:20:00|4845|4843.5|4839.5|4838.5|4847.5|4846|4838.5|4837.5|12101
1685460300000|2023-05-30 15:25:00|4840|4839|4840.5|4839.5|4841.5|4840.5|4837|4836|7147
1685516400000|2023-05-31 07:00:00|4810|4805|4795.5|4792.5|4817.5|4811.5|4795|4791.5|56201
1685516700000|2023-05-31 07:05:00|4796.5|4793|4824|4821|4830|4827|4796.5|4793|2775
1685517000000|2023-05-31 07:10:00|4823.5|4818.5|4805.5|4802.5|4827.5|4824.5|4801|4799.5|5577
1685517300000|2023-05-31 07:15:00|4805|4803.5|4819|4816|4820.5|4818|4804.5|4803|7595
1685517600000|2023-05-31 07:20:00|4820.5|4818|4822|4819.5|4826.5|4824.5|4814|4811|3943
1685517900000|2023-05-31 07:25:00|4823|4820.5|4840.5|4839|4842.5|4841.5|4819|4816|2380
1685518200000|2023-05-31 07:30:00|4843|4839.5|4841|4839|4848|4846.5|4835.5|4833.5|5347
1685518500000|2023-05-31 07:35:00|4841.5|4839.5|4837|4835|4845|4843|4836.5|4835|2967
1685518800000|2023-05-31 07:40:00|4838|4836|4842|4840|4847|4846|4838|4836|3416
1685519100000|2023-05-31 07:45:00|4843|4840.5|4845.5|4844|4845.5|4844|4839|4837.5|2033
1685519400000|2023-05-31 07:50:00|4844.5|4844.5|4840.5|4838.5|4847|4844.5|4840|4838.5|1711
1685519700000|2023-05-31 07:55:00|4840|4838|4841.5|4840|4843.5|4841.5|4838.5|4837|2711
1685520000000|2023-05-31 08:00:00|4841|4839.5|4841|4840|4842.5|4840.5|4831|4830.5|3796
1685520300000|2023-05-31 08:05:00|4842.5|4840.5|4864|4862.5|4864.5|4862.5|4842.5|4840.5|4568
1685520600000|2023-05-31 08:10:00|4866|4864.5|4857.5|4855.5|4866|4864.5|4856|4855|6643
1685520900000|2023-05-31 08:15:00|4858|4856|4871.5|4870|4872|4870.5|4858|4855|2475
1685521200000|2023-05-31 08:20:00|4871|4870.5|4863|4862|4871.5|4870.5|4863|4861.5|5941
1685521500000|2023-05-31 08:25:00|4864|4862.5|4863.5|4861.5|4865|4864|4862|4860.5|2273
1685521800000|2023-05-31 08:30:00|4863|4862|4860|4858|4866.5|4865.5|4859|4857.5|2885
1685522100000|2023-05-31 08:35:00|4859.5|4859|4852|4850.5|4862.5|4861|4852|4850.5|1095
1685522400000|2023-05-31 08:40:00|4852.5|4851|4843.5|4842.5|4852.5|4851.5|4841|4839.5|2234
1685522700000|2023-05-31 08:45:00|4844.5|4842|4841.5|4840|4846.5|4844.5|4840.5|4839.5|2734
1685523000000|2023-05-31 08:50:00|4841|4839|4842|4840.5|4844|4842.5|4838|4836.5|3160
1685523300000|2023-05-31 08:55:00|4843|4841|4844|4843|4848|4846.5|4843|4841|1094
1685523600000|2023-05-31 09:00:00|4842.5|4842|4840|4839.5|4845|4843.5|4840|4839|5526
1685523900000|2023-05-31 09:05:00|4839.5|4838.5|4836.5|4835|4839.5|4839|4835|4833|2493
1685524200000|2023-05-31 09:10:00|4836|4834.5|4831|4829.5|4836|4834.5|4829|4828|2096
1685524500000|2023-05-31 09:15:00|4831.5|4830|4839.5|4838.5|4839.5|4838.5|4831|4830|1095
1685524800000|2023-05-31 09:20:00|4838|4836.5|4831.5|4830|4841.5|4840|4828.5|4827|3941
1685525100000|2023-05-31 09:25:00|4832|4830.5|4834.5|4833|4837|4835.5|4830|4828.5|4936
1685525400000|2023-05-31 09:30:00|4834|4831.5|4831.5|4830|4835|4833.5|4830.5|4829|2211
1685525700000|2023-05-31 09:35:00|4832|4830.5|4828|4827|4832|4830.5|4824.5|4823|1408
1685526000000|2023-05-31 09:40:00|4829|4827.5|4833|4831.5|4835|4833|4828|4826.5|1938
1685526300000|2023-05-31 09:45:00|4834.5|4833|4832|4831.5|4836.5|4835|4832|4831|1854
1685526600000|2023-05-31 09:50:00|4833|4831|4834.5|4834|4836|4835|4831.5|4830.5|2048
1685526900000|2023-05-31 09:55:00|4834|4833.5|4834.5|4833|4835|4834|4831|4829.5|1297
1685527200000|2023-05-31 10:00:00|4836|4833.5|4831.5|4830|4836|4834.5|4831.5|4830|828
1685527500000|2023-05-31 10:05:00|4831|4829.5|4828|4827|4831|4829.5|4827.5|4826|1291
1685527800000|2023-05-31 10:10:00|4827.5|4826.5|4832|4830.5|4833|4831.5|4827.5|4826|2188
1685528100000|2023-05-31 10:15:00|4831.5|4831|4833|4831.5|4834.5|4833.5|4831|4830.5|2921
1685528400000|2023-05-31 10:20:00|4832.5|4832|4826.5|4825.5|4833|4832|4826|4824.5|1919
1685528700000|2023-05-31 10:25:00|4827.5|4826.5|4824.5|4823|4830.5|4829.5|4824|4822.5|1721
1685529000000|2023-05-31 10:30:00|4824|4823.5|4829|4828|4829.5|4828|4822.5|4821.5|1633
1685529300000|2023-05-31 10:35:00|4828|4827.5|4830|4829|4831|4830|4827|4826|1910
1685529600000|2023-05-31 10:40:00|4831|4829.5|4835|4834|4836.5|4835|4828|4826.5|2622
1685529900000|2023-05-31 10:45:00|4835.5|4834.5|4834.5|4833|4839.5|4837.5|4833.5|4832|1890
1685530200000|2023-05-31 10:50:00|4835|4833.5|4832.5|4831|4837|4835.5|4831.5|4830.5|1624
1685530500000|2023-05-31 10:55:00|4833.5|4831.5|4833.5|4831.5|4834.5|4833|4830.5|4829|872
1685530800000|2023-05-31 11:00:00|4834|4832|4827.5|4826|4834|4832|4827|4826|4458
1685531100000|2023-05-31 11:05:00|4828|4827|4826|4824.5|4831|4829|4824|4822.5|1082
1685531400000|2023-05-31 11:10:00|4825.5|4824|4830.5|4829|4830.5|4829|4825|4823.5|2608
1685531700000|2023-05-31 11:15:00|4830|4828.5|4833.5|4832.5|4836.5|4834.5|4829.5|4828|5793
1685532000000|2023-05-31 11:20:00|4834|4833|4839.5|4838|4840|4838|4832.5|4831.5|2453
1685532300000|2023-05-31 11:25:00|4839|4837.5|4837|4836|4842|4841|4835|4833.5|1944
1685532600000|2023-05-31 11:30:00|4836|4835.5|4835.5|4834.5|4838.5|4837|4834.5|4833|4466
1685532900000|2023-05-31 11:35:00|4834.5|4833|4832.5|4831.5|4839|4837.5|4832.5|4831|3296
1685533200000|2023-05-31 11:40:00|4832|4831|4837.5|4837|4839|4837.5|4830.5|4829.5|2052
1685533500000|2023-05-31 11:45:00|4838|4837.5|4836.5|4835.5|4840|4839|4835|4833.5|2781
1685533800000|2023-05-31 11:50:00|4836|4836|4834.5|4834|4837.5|4836|4834.5|4834|1470
1685534100000|2023-05-31 11:55:00|4833.5|4833|4831|4830|4833.5|4833.5|4830.5|4829.5|2635
1685534400000|2023-05-31 12:00:00|4830.5|4829.5|4830.5|4829|4831.5|4831|4827|4825.5|2491
1685534700000|2023-05-31 12:05:00|4830|4828.5|4830.5|4829.5|4831|4830|4827|4825.5|3262
1685535000000|2023-05-31 12:10:00|4831.5|4830|4837|4836|4840|4839|4829.5|4829|7771
1685535300000|2023-05-31 12:15:00|4837.5|4835.5|4839.5|4838.5|4841|4839.5|4833.5|4832|2462
1685535600000|2023-05-31 12:20:00|4838.5|4836.5|4835.5|4834|4840|4838.5|4833|4832|2082
1685535900000|2023-05-31 12:25:00|4836|4834.5|4833|4832.5|4837.5|4836.5|4833|4832.5|2123
1685536200000|2023-05-31 12:30:00|4835.5|4834.5|4838|4837|4838|4837|4834|4832.5|3160
1685536500000|2023-05-31 12:35:00|4839.5|4837.5|4837|4836.5|4840.5|4839.5|4837|4835.5|3194
1685536800000|2023-05-31 12:40:00|4838|4837|4835|4833.5|4843|4841.5|4834|4832|3686
1685537100000|2023-05-31 12:45:00|4835.5|4834|4828.5|4827.5|4836|4834.5|4828.5|4827.5|2723
1685537400000|2023-05-31 12:50:00|4828|4827|4830|4829|4831.5|4830|4827|4825.5|2010
1685537700000|2023-05-31 12:55:00|4831.5|4830|4834|4833|4834|4833|4828.5|4827|3292
1685538000000|2023-05-31 13:00:00|4833.5|4832.5|4821.5|4820.5|4834|4833.5|4821.5|4820.5|4870
1685538300000|2023-05-31 13:05:00|4821|4818.5|4814|4813|4822|4820.5|4810.5|4809.5|6051
1685538600000|2023-05-31 13:10:00|4814.5|4812.5|4818|4816.5|4821.5|4820|4814|4812|3602
1685538900000|2023-05-31 13:15:00|4817|4817|4820|4818|4821|4819.5|4813|4812|9397
1685539200000|2023-05-31 13:20:00|4820.5|4818.5|4839.5|4837.5|4845.5|4843.5|4820|4818.5|11124
1685539500000|2023-05-31 13:25:00|4839|4838|4835|4834|4840.5|4838.5|4832.5|4830.5|7498
1685539800000|2023-05-31 13:30:00|4835.5|4833.5|4816|4815|4835.5|4833.5|4812|4810.5|5638
1685540100000|2023-05-31 13:35:00|4816.5|4815.5|4823|4821.5|4824.5|4822.5|4809.5|4808|10171
1685540400000|2023-05-31 13:40:00|4822|4820.5|4820.5|4818|4828.5|4826.5|4815.5|4814|6000
1685540700000|2023-05-31 13:45:00|4820|4818.5|4818|4817|4821.5|4819.5|4810|4808|8999
1685541000000|2023-05-31 13:50:00|4817.5|4816.5|4817|4816|4821.5|4820|4810.5|4809|17012
1685541300000|2023-05-31 13:55:00|4816.5|4817|4812|4811|4821.5|4820|4812|4810.5|12419
1685541600000|2023-05-31 14:00:00|4812.5|4810.5|4811.5|4811|4812.5|4811.5|4804.5|4802.5|8042
1685541900000|2023-05-31 14:05:00|4812|4810.5|4817|4816|4819.5|4818.5|4810|4808.5|13371
1685542200000|2023-05-31 14:10:00|4816|4815|4806|4805|4817|4815.5|4806|4804.5|9065
1685542500000|2023-05-31 14:15:00|4805.5|4805.5|4811.5|4810.5|4812.5|4811.5|4805.5|4805|9941
1685542800000|2023-05-31 14:20:00|4812.5|4811|4813.5|4812|4815|4814|4810|4808.5|7171
1685543100000|2023-05-31 14:25:00|4813|4811.5|4802|4800.5|4813|4812|4798|4796.5|20623
1685543400000|2023-05-31 14:30:00|4801.5|4801|4796|4794.5|4806|4805|4793.5|4792|11734
1685543700000|2023-05-31 14:35:00|4795.5|4793.5|4798|4797.5|4799.5|4798.5|4789|4788|7969
1685544000000|2023-05-31 14:40:00|4799|4798|4802.5|4802|4805.5|4804|4794|4792.5|26317
1685544300000|2023-05-31 14:45:00|4803|4802.5|4797|4796.5|4808.5|4808|4797|4796.5|11330
1685544600000|2023-05-31 14:50:00|4797.5|4795.5|4789.5|4788.5|4798|4797|4787|4786|12287
1685544900000|2023-05-31 14:55:00|4789|4788|4781.5|4780.5|4791.5|4790.5|4780.5|4779.5|7405
1685545200000|2023-05-31 15:00:00|4781|4780|4788.5|4787.5|4788.5|4787.5|4780.5|4779|11061
1685545500000|2023-05-31 15:05:00|4788|4787|4788.5|4787.5|4791.5|4790.5|4785.5|4785|6799
1685545800000|2023-05-31 15:10:00|4788|4786.5|4781|4780.5|4790|4789|4779.5|4778|9287
1685546100000|2023-05-31 15:15:00|4780.5|4780|4788.5|4787.5|4789|4788|4779.5|4779|6866
1685546400000|2023-05-31 15:20:00|4789|4788|4784.5|4783.5|4792|4791|4784.5|4783.5|7056
1685546700000|2023-05-31 15:25:00|4785|4784|4775.5|4774.5|4788|4787|4775.5|4774.5|8865
1685602800000|2023-06-01 07:00:00|4850.5|4841|4848|4844|4891|4881.5|4840|4835|18826
1685603100000|2023-06-01 07:05:00|4847.5|4844.5|4861.5|4859.5|4864.5|4863.5|4844.5|4841|10516
1685603400000|2023-06-01 07:10:00|4862|4860|4860.5|4859.5|4865|4864.5|4854.5|4852|9186
1685603700000|2023-06-01 07:15:00|4861|4860|4834|4832|4863|4861.5|4834|4832|7054
1685604000000|2023-06-01 07:20:00|4835|4834|4836.5|4834|4836.5|4835.5|4826|4824.5|7264
1685604300000|2023-06-01 07:25:00|4836|4830.5|4844|4842.5|4854|4852|4830.5|4829|9796
1685604600000|2023-06-01 07:30:00|4843.5|4841.5|4841|4839|4851|4848|4840|4837.5|9067
1685604900000|2023-06-01 07:35:00|4840.5|4838.5|4836.5|4834.5|4848.5|4846|4836|4834.5|9574
1685605200000|2023-06-01 07:40:00|4836|4835|4843.5|4842|4847|4845.5|4836|4834.5|5502
1685605500000|2023-06-01 07:45:00|4842|4840.5|4835.5|4834|4844|4841|4834.5|4833|4188
1685605800000|2023-06-01 07:50:00|4835|4833.5|4830|4827.5|4836|4834.5|4822.5|4820.5|4166
1685606100000|2023-06-01 07:55:00|4831.5|4829|4829|4828|4834|4831.5|4826|4824|7027
1685606400000|2023-06-01 08:00:00|4829.5|4827.5|4820|4818.5|4829.5|4828|4820|4818.5|4152
1685606700000|2023-06-01 08:05:00|4820.5|4820.5|4818.5|4817|4822.5|4820.5|4816.5|4815|3916
1685607000000|2023-06-01 08:10:00|4819.5|4818|4824.5|4822.5|4827|4825.5|4817.5|4816.5|4833
1685607300000|2023-06-01 08:15:00|4825|4823.5|4813|4811.5|4826|4824|4813|4811.5|2986
1685607600000|2023-06-01 08:20:00|4812.5|4812|4819.5|4818|4822|4821|4812.5|4812|4274
1685607900000|2023-06-01 08:25:00|4819|4817.5|4815.5|4813.5|4819.5|4818.5|4814|4813|2328
1685608200000|2023-06-01 08:30:00|4815|4814|4819|4818|4820|4818.5|4811.5|4810.5|4423
1685608500000|2023-06-01 08:35:00|4818.5|4818.5|4818.5|4817.5|4824.5|4822.5|4817|4815|5561
1685608800000|2023-06-01 08:40:00|4821|4818|4819.5|4817.5|4822|4820.5|4818.5|4817|2666
1685609100000|2023-06-01 08:45:00|4819|4818|4822.5|4821|4823.5|4822|4818.5|4817|2230
1685609400000|2023-06-01 08:50:00|4822|4821.5|4824|4823|4828|4826.5|4822|4821|1311
1685609700000|2023-06-01 08:55:00|4824.5|4823.5|4823|4821|4825.5|4824.5|4821|4819|1152
1685610000000|2023-06-01 09:00:00|4822.5|4821.5|4823|4822|4824.5|4822.5|4818.5|4816|1112
1685610300000|2023-06-01 09:05:00|4823.5|4821.5|4821.5|4820|4823.5|4821.5|4819|4818|1791
1685610600000|2023-06-01 09:10:00|4822|4819|4816.5|4815.5|4822|4819|4816|4815|1823
1685610900000|2023-06-01 09:15:00|4817|4816|4824|4823|4825|4823.5|4817|4816|1580
1685611200000|2023-06-01 09:20:00|4824.5|4824|4827.5|4826.5|4828.5|4827.5|4824|4823.5|1606
1685611500000|2023-06-01 09:25:00|4828|4827|4829|4827.5|4830|4828.5|4826.5|4825.5|1095
1685611800000|2023-06-01 09:30:00|4828.5|4827|4833|4831.5|4833.5|4832|4828|4827|4450
1685612100000|2023-06-01 09:35:00|4832.5|4832|4822.5|4820.5|4832.5|4832.5|4821.5|4820|1631
1685612400000|2023-06-01 09:40:00|4823|4821|4831.5|4830.5|4831.5|4830.5|4823|4821|1386
1685612700000|2023-06-01 09:45:00|4832.5|4831.5|4829.5|4828|4834|4832.5|4829.5|4828|3726
1685613000000|2023-06-01 09:50:00|4830|4828.5|4832|4831|4833|4832.5|4827|4826.5|1826
1685613300000|2023-06-01 09:55:00|4831.5|4829.5|4829|4827.5|4834|4833.5|4829|4827.5|3242
1685613600000|2023-06-01 10:00:00|4829.5|4828|4827|4825.5|4832.5|4831.5|4826|4825|646
1685613900000|2023-06-01 10:05:00|4826.5|4825|4825|4824|4826.5|4825|4822|4820.5|1462
1685614200000|2023-06-01 10:10:00|4825.5|4824.5|4826|4824.5|4827|4826|4824.5|4823|1310
1685614500000|2023-06-01 10:15:00|4825.5|4824|4825|4823.5|4826|4825|4824|4822.5|946
1685614800000|2023-06-01 10:20:00|4826.5|4824|4820|4818.5|4827|4825.5|4820|4818.5|1339
1685615100000|2023-06-01 10:25:00|4819.5|4819|4826.5|4825|4827|4825.5|4817|4816|2595
1685615400000|2023-06-01 10:30:00|4827|4825.5|4834.5|4832.5|4835|4833.5|4826.5|4825.5|1579
1685615700000|2023-06-01 10:35:00|4834|4831.5|4827|4825|4834|4832|4825|4823.5|1878
1685616000000|2023-06-01 10:40:00|4826|4824.5|4823.5|4822|4827.5|4825.5|4821.5|4820|1359
1685616300000|2023-06-01 10:45:00|4824|4821.5|4831|4829|4833.5|4831.5|4824|4821.5|873
1685616600000|2023-06-01 10:50:00|4832.5|4829.5|4838.5|4837|4840|4839|4832.5|4829|1710
1685616900000|2023-06-01 10:55:00|4838|4836|4830.5|4829.5|4838.5|4836.5|4828|4826.5|2345
1685617200000|2023-06-01 11:00:00|4829.5|4829|4833|4832|4835|4833.5|4829.5|4829|2040
1685617500000|2023-06-01 11:05:00|4834.5|4833.5|4832.5|4831.5|4834.5|4833.5|4831.5|4830.5|1438
1685617800000|2023-06-01 11:10:00|4832|4830.5|4831.5|4830.5|4832.5|4832|4830|4829|3209
1685618100000|2023-06-01 11:15:00|4832.5|4831|4830|4829.5|4832.5|4831.5|4829|4827.5|2052
1685618400000|2023-06-01 11:20:00|4829.5|4829|4829.5|4828.5|4830.5|4829.5|4826.5|4825.5|2155
1685618700000|2023-06-01 11:25:00|4829|4828|4827.5|4826|4829|4829|4827|4826|1224
1685619000000|2023-06-01 11:30:00|4827|4826.5|4832.5|4831|4832.5|4832|4827|4826|2687
1685619300000|2023-06-01 11:35:00|4832|4831.5|4833.5|4832.5|4834|4832.5|4832|4831|1020
1685619600000|2023-06-01 11:40:00|4833|4833|4834|4832.5|4836|4835|4833|4832|2483
1685619900000|2023-06-01 11:45:00|4833.5|4831.5|4831|4830|4834|4833|4828.5|4827|1537
1685620200000|2023-06-01 11:50:00|4831.5|4829.5|4833.5|4832|4833.5|4832|4831|4829.5|738
1685620500000|2023-06-01 11:55:00|4834|4832.5|4838.5|4837.5|4838.5|4838|4832|4831|3654
1685620800000|2023-06-01 12:00:00|4838|4837|4845|4844|4847|4846|4837.5|4836|4284
1685621100000|2023-06-01 12:05:00|4846|4843.5|4847|4846|4851|4850.5|4842.5|4841|2712
1685621400000|2023-06-01 12:10:00|4847.5|4846.5|4852|4850.5|4853.5|4852|4847|4846|3092
1685621700000|2023-06-01 12:15:00|4851.5|4849.5|4845.5|4844|4853.5|4851.5|4845.5|4844|3089
1685622000000|2023-06-01 12:20:00|4846|4844.5|4830|4828|4846|4845|4830|4828|1905
1685622300000|2023-06-01 12:25:00|4830.5|4827.5|4837|4834.5|4837.5|4836|4830.5|4827.5|957
1685622600000|2023-06-01 12:30:00|4836.5|4830|4841.5|4840.5|4849.5|4842|4835.5|4830|2339
1685622900000|2023-06-01 12:35:00|4842|4841|4842.5|4841.5|4844|4843|4838.5|4837|4352
1685623200000|2023-06-01 12:40:00|4842|4840.5|4838|4836.5|4842|4840.5|4836.5|4835|4901
1685623500000|2023-06-01 12:45:00|4837.5|4836|4835|4833.5|4841|4840|4833.5|4832.5|9256
1685623800000|2023-06-01 12:50:00|4834.5|4833|4839|4838|4839.5|4838.5|4834|4833|3816
1685624100000|2023-06-01 12:55:00|4840|4839|4847|4845.5|4850|4848.5|4839|4837.5|3665
1685624400000|2023-06-01 13:00:00|4846.5|4845|4853.5|4852|4855.5|4854|4846.5|4845|5397
1685624700000|2023-06-01 13:05:00|4853|4851|4844.5|4843|4853|4851|4843|4841.5|2131
1685625000000|2023-06-01 13:10:00|4846.5|4843.5|4842|4840.5|4848|4846.5|4841|4839.5|1851
1685625300000|2023-06-01 13:15:00|4842.5|4841|4839|4838|4843|4841.5|4838.5|4837|3806
1685625600000|2023-06-01 13:20:00|4838.5|4837|4830.5|4828.5|4840|4839|4824|4823.5|6609
1685625900000|2023-06-01 13:25:00|4830|4829|4828.5|4827|4831|4829.5|4819.5|4818|10982
1685626200000|2023-06-01 13:30:00|4829|4825.5|4820|4818.5|4830|4828.5|4804|4803|17362
1685626500000|2023-06-01 13:35:00|4819|4817.5|4839|4838|4852|4850.5|4819|4817.5|15483
1685626800000|2023-06-01 13:40:00|4838.5|4837.5|4836|4833.5|4843|4841.5|4830|4828.5|10848
1685627100000|2023-06-01 13:45:00|4836.5|4834|4842.5|4840.5|4850|4848|4836.5|4833.5|9295
1685627400000|2023-06-01 13:50:00|4842|4841|4844.5|4843|4844.5|4843|4834|4832.5|6835
1685627700000|2023-06-01 13:55:00|4844|4842.5|4834|4830|4847|4845.5|4827.5|4824.5|7466
1685628000000|2023-06-01 14:00:00|4833.5|4831|4839.5|4837.5|4847|4845.5|4833.5|4831|9813
1685628300000|2023-06-01 14:05:00|4838.5|4837|4837.5|4836|4840.5|4839.5|4832.5|4831.5|9348
1685628600000|2023-06-01 14:10:00|4838|4837|4849.5|4847.5|4849.5|4847.5|4831|4829.5|9818
1685628900000|2023-06-01 14:15:00|4846.5|4845|4845.5|4844.5|4852.5|4851|4838|4837|6704
1685629200000|2023-06-01 14:20:00|4845|4844|4853.5|4852.5|4854.5|4854|4841.5|4841|4352
1685629500000|2023-06-01 14:25:00|4853|4851.5|4857.5|4856.5|4861|4860.5|4852|4851|11296
1685629800000|2023-06-01 14:30:00|4856.5|4856|4864.5|4863.5|4866.5|4866|4855|4854|6918
1685630100000|2023-06-01 14:35:00|4865.5|4864|4870|4868.5|4870|4869|4861.5|4860.5|1356741
1685630400000|2023-06-01 14:40:00|4869.5|4869|4872|4870.5|4876|4874.5|4869|4868|8842
1685630700000|2023-06-01 14:45:00|4873|4871.5|4880|4879|4880|4879.5|4870.5|4869.5|8278
1685631000000|2023-06-01 14:50:00|4881.5|4880.5|4890|4889.5|4891|4890|4879|4877.5|6927
1685631300000|2023-06-01 14:55:00|4889|4888.5|4894.5|4893|4894.5|4893.5|4885|4884|9805
1685631600000|2023-06-01 15:00:00|4894|4892.5|4879.5|4878.5|4895|4894|4878.5|4877|12704
1685631900000|2023-06-01 15:05:00|4880|4879|4875|4874.5|4884.5|4884|4874|4873|9902
1685632200000|2023-06-01 15:10:00|4875.5|4875|4879.5|4878.5|4879.5|4878.5|4873.5|4872.5|8765
1685632500000|2023-06-01 15:15:00|4880|4879|4882|4881|4886.5|4885.5|4879|4877.5|14888
1685632800000|2023-06-01 15:20:00|4883.5|4881.5|4890.5|4889.5|4892.5|4892|4881|4880|10164
1685633100000|2023-06-01 15:25:00|4888.5|4887.5|4894.5|4893|4898|4897|4885.5|4884.5|19669
1685602800000|2023-06-01 07:00:00|4850.5|4841|4848|4844|4891|4881.5|4840|4835|18826
1685603100000|2023-06-01 07:05:00|4847.5|4844.5|4861.5|4859.5|4864.5|4863.5|4844.5|4841|10516
1685603400000|2023-06-01 07:10:00|4862|4860|4860.5|4859.5|4865|4864.5|4854.5|4852|9186
1685603700000|2023-06-01 07:15:00|4861|4860|4834|4832|4863|4861.5|4834|4832|7054
1685604000000|2023-06-01 07:20:00|4835|4834|4836.5|4834|4836.5|4835.5|4826|4824.5|7264
1685604300000|2023-06-01 07:25:00|4836|4830.5|4844|4842.5|4854|4852|4830.5|4829|9796
1685604600000|2023-06-01 07:30:00|4843.5|4841.5|4841|4839|4851|4848|4840|4837.5|9067
1685604900000|2023-06-01 07:35:00|4840.5|4838.5|4836.5|4834.5|4848.5|4846|4836|4834.5|9574
1685605200000|2023-06-01 07:40:00|4836|4835|4843.5|4842|4847|4845.5|4836|4834.5|5502
1685605500000|2023-06-01 07:45:00|4842|4840.5|4835.5|4834|4844|4841|4834.5|4833|4188
1685605800000|2023-06-01 07:50:00|4835|4833.5|4830|4827.5|4836|4834.5|4822.5|4820.5|4166
1685606100000|2023-06-01 07:55:00|4831.5|4829|4829|4828|4834|4831.5|4826|4824|7027
1685606400000|2023-06-01 08:00:00|4829.5|4827.5|4820|4818.5|4829.5|4828|4820|4818.5|4152
1685606700000|2023-06-01 08:05:00|4820.5|4820.5|4818.5|4817|4822.5|4820.5|4816.5|4815|3916
1685607000000|2023-06-01 08:10:00|4819.5|4818|4824.5|4822.5|4827|4825.5|4817.5|4816.5|4833
1685607300000|2023-06-01 08:15:00|4825|4823.5|4813|4811.5|4826|4824|4813|4811.5|2986
1685607600000|2023-06-01 08:20:00|4812.5|4812|4819.5|4818|4822|4821|4812.5|4812|4274
1685607900000|2023-06-01 08:25:00|4819|4817.5|4815.5|4813.5|4819.5|4818.5|4814|4813|2328
1685608200000|2023-06-01 08:30:00|4815|4814|4819|4818|4820|4818.5|4811.5|4810.5|4423
1685608500000|2023-06-01 08:35:00|4818.5|4818.5|4818.5|4817.5|4824.5|4822.5|4817|4815|5561
1685608800000|2023-06-01 08:40:00|4821|4818|4819.5|4817.5|4822|4820.5|4818.5|4817|2666
1685609100000|2023-06-01 08:45:00|4819|4818|4822.5|4821|4823.5|4822|4818.5|4817|2230
1685609400000|2023-06-01 08:50:00|4822|4821.5|4824|4823|4828|4826.5|4822|4821|1311
1685609700000|2023-06-01 08:55:00|4824.5|4823.5|4823|4821|4825.5|4824.5|4821|4819|1152
1685610000000|2023-06-01 09:00:00|4822.5|4821.5|4823|4822|4824.5|4822.5|4818.5|4816|1112
1685610300000|2023-06-01 09:05:00|4823.5|4821.5|4821.5|4820|4823.5|4821.5|4819|4818|1791
1685610600000|2023-06-01 09:10:00|4822|4819|4816.5|4815.5|4822|4819|4816|4815|1823
1685610900000|2023-06-01 09:15:00|4817|4816|4824|4823|4825|4823.5|4817|4816|1580
1685611200000|2023-06-01 09:20:00|4824.5|4824|4827.5|4826.5|4828.5|4827.5|4824|4823.5|1606
1685611500000|2023-06-01 09:25:00|4828|4827|4829|4827.5|4830|4828.5|4826.5|4825.5|1095
1685611800000|2023-06-01 09:30:00|4828.5|4827|4833|4831.5|4833.5|4832|4828|4827|4450
1685612100000|2023-06-01 09:35:00|4832.5|4832|4822.5|4820.5|4832.5|4832.5|4821.5|4820|1631
1685612400000|2023-06-01 09:40:00|4823|4821|4831.5|4830.5|4831.5|4830.5|4823|4821|1386
1685612700000|2023-06-01 09:45:00|4832.5|4831.5|4829.5|4828|4834|4832.5|4829.5|4828|3726
1685613000000|2023-06-01 09:50:00|4830|4828.5|4832|4831|4833|4832.5|4827|4826.5|1826
1685613300000|2023-06-01 09:55:00|4831.5|4829.5|4829|4827.5|4834|4833.5|4829|4827.5|3242
1685613600000|2023-06-01 10:00:00|4829.5|4828|4827|4825.5|4832.5|4831.5|4826|4825|646
1685613900000|2023-06-01 10:05:00|4826.5|4825|4825|4824|4826.5|4825|4822|4820.5|1462
1685614200000|2023-06-01 10:10:00|4825.5|4824.5|4826|4824.5|4827|4826|4824.5|4823|1310
1685614500000|2023-06-01 10:15:00|4825.5|4824|4825|4823.5|4826|4825|4824|4822.5|946
1685614800000|2023-06-01 10:20:00|4826.5|4824|4820|4818.5|4827|4825.5|4820|4818.5|1339
1685615100000|2023-06-01 10:25:00|4819.5|4819|4826.5|4825|4827|4825.5|4817|4816|2595
1685615400000|2023-06-01 10:30:00|4827|4825.5|4834.5|4832.5|4835|4833.5|4826.5|4825.5|1579
1685615700000|2023-06-01 10:35:00|4834|4831.5|4827|4825|4834|4832|4825|4823.5|1878
1685616000000|2023-06-01 10:40:00|4826|4824.5|4823.5|4822|4827.5|4825.5|4821.5|4820|1359
1685616300000|2023-06-01 10:45:00|4824|4821.5|4831|4829|4833.5|4831.5|4824|4821.5|873
1685616600000|2023-06-01 10:50:00|4832.5|4829.5|4838.5|4837|4840|4839|4832.5|4829|1710
1685616900000|2023-06-01 10:55:00|4838|4836|4830.5|4829.5|4838.5|4836.5|4828|4826.5|2345
1685617200000|2023-06-01 11:00:00|4829.5|4829|4833|4832|4835|4833.5|4829.5|4829|2040
1685617500000|2023-06-01 11:05:00|4834.5|4833.5|4832.5|4831.5|4834.5|4833.5|4831.5|4830.5|1438
1685617800000|2023-06-01 11:10:00|4832|4830.5|4831.5|4830.5|4832.5|4832|4830|4829|3209
1685618100000|2023-06-01 11:15:00|4832.5|4831|4830|4829.5|4832.5|4831.5|4829|4827.5|2052
1685618400000|2023-06-01 11:20:00|4829.5|4829|4829.5|4828.5|4830.5|4829.5|4826.5|4825.5|2155
1685618700000|2023-06-01 11:25:00|4829|4828|4827.5|4826|4829|4829|4827|4826|1224
1685619000000|2023-06-01 11:30:00|4827|4826.5|4832.5|4831|4832.5|4832|4827|4826|2687
1685619300000|2023-06-01 11:35:00|4832|4831.5|4833.5|4832.5|4834|4832.5|4832|4831|1020
1685619600000|2023-06-01 11:40:00|4833|4833|4834|4832.5|4836|4835|4833|4832|2483
1685619900000|2023-06-01 11:45:00|4833.5|4831.5|4831|4830|4834|4833|4828.5|4827|1537
1685620200000|2023-06-01 11:50:00|4831.5|4829.5|4833.5|4832|4833.5|4832|4831|4829.5|738
1685620500000|2023-06-01 11:55:00|4834|4832.5|4838.5|4837.5|4838.5|4838|4832|4831|3654
1685620800000|2023-06-01 12:00:00|4838|4837|4845|4844|4847|4846|4837.5|4836|4284
1685621100000|2023-06-01 12:05:00|4846|4843.5|4847|4846|4851|4850.5|4842.5|4841|2712
1685621400000|2023-06-01 12:10:00|4847.5|4846.5|4852|4850.5|4853.5|4852|4847|4846|3092
1685621700000|2023-06-01 12:15:00|4851.5|4849.5|4845.5|4844|4853.5|4851.5|4845.5|4844|3089
1685622000000|2023-06-01 12:20:00|4846|4844.5|4830|4828|4846|4845|4830|4828|1905
1685622300000|2023-06-01 12:25:00|4830.5|4827.5|4837|4834.5|4837.5|4836|4830.5|4827.5|957
1685622600000|2023-06-01 12:30:00|4836.5|4830|4841.5|4840.5|4849.5|4842|4835.5|4830|2339
1685622900000|2023-06-01 12:35:00|4842|4841|4842.5|4841.5|4844|4843|4838.5|4837|4352
1685623200000|2023-06-01 12:40:00|4842|4840.5|4838|4836.5|4842|4840.5|4836.5|4835|4901
1685623500000|2023-06-01 12:45:00|4837.5|4836|4835|4833.5|4841|4840|4833.5|4832.5|9256
1685623800000|2023-06-01 12:50:00|4834.5|4833|4839|4838|4839.5|4838.5|4834|4833|3816
1685624100000|2023-06-01 12:55:00|4840|4839|4847|4845.5|4850|4848.5|4839|4837.5|3665
1685624400000|2023-06-01 13:00:00|4846.5|4845|4853.5|4852|4855.5|4854|4846.5|4845|5397
1685624700000|2023-06-01 13:05:00|4853|4851|4844.5|4843|4853|4851|4843|4841.5|2131
1685625000000|2023-06-01 13:10:00|4846.5|4843.5|4842|4840.5|4848|4846.5|4841|4839.5|1851
1685625300000|2023-06-01 13:15:00|4842.5|4841|4839|4838|4843|4841.5|4838.5|4837|3806
1685625600000|2023-06-01 13:20:00|4838.5|4837|4830.5|4828.5|4840|4839|4824|4823.5|6609
1685625900000|2023-06-01 13:25:00|4830|4829|4828.5|4827|4831|4829.5|4819.5|4818|10982
1685626200000|2023-06-01 13:30:00|4829|4825.5|4820|4818.5|4830|4828.5|4804|4803|17362
1685626500000|2023-06-01 13:35:00|4819|4817.5|4839|4838|4852|4850.5|4819|4817.5|15483
1685626800000|2023-06-01 13:40:00|4838.5|4837.5|4836|4833.5|4843|4841.5|4830|4828.5|10848
1685627100000|2023-06-01 13:45:00|4836.5|4834|4842.5|4840.5|4850|4848|4836.5|4833.5|9295
1685627400000|2023-06-01 13:50:00|4842|4841|4844.5|4843|4844.5|4843|4834|4832.5|6835
1685627700000|2023-06-01 13:55:00|4844|4842.5|4834|4830|4847|4845.5|4827.5|4824.5|7466
1685628000000|2023-06-01 14:00:00|4833.5|4831|4839.5|4837.5|4847|4845.5|4833.5|4831|9813
1685628300000|2023-06-01 14:05:00|4838.5|4837|4837.5|4836|4840.5|4839.5|4832.5|4831.5|9348
1685628600000|2023-06-01 14:10:00|4838|4837|4849.5|4847.5|4849.5|4847.5|4831|4829.5|9818
1685628900000|2023-06-01 14:15:00|4846.5|4845|4845.5|4844.5|4852.5|4851|4838|4837|6704
1685629200000|2023-06-01 14:20:00|4845|4844|4853.5|4852.5|4854.5|4854|4841.5|4841|4352
1685629500000|2023-06-01 14:25:00|4853|4851.5|4857.5|4856.5|4861|4860.5|4852|4851|11296
1685629800000|2023-06-01 14:30:00|4856.5|4856|4864.5|4863.5|4866.5|4866|4855|4854|6918
1685630100000|2023-06-01 14:35:00|4865.5|4864|4870|4868.5|4870|4869|4861.5|4860.5|1356741
1685630400000|2023-06-01 14:40:00|4869.5|4869|4872|4870.5|4876|4874.5|4869|4868|8842
1685630700000|2023-06-01 14:45:00|4873|4871.5|4880|4879|4880|4879.5|4870.5|4869.5|8278
1685631000000|2023-06-01 14:50:00|4881.5|4880.5|4890|4889.5|4891|4890|4879|4877.5|6927
1685631300000|2023-06-01 14:55:00|4889|4888.5|4894.5|4893|4894.5|4893.5|4885|4884|9805
1685631600000|2023-06-01 15:00:00|4894|4892.5|4879.5|4878.5|4895|4894|4878.5|4877|12704
1685631900000|2023-06-01 15:05:00|4880|4879|4875|4874.5|4884.5|4884|4874|4873|9902
1685632200000|2023-06-01 15:10:00|4875.5|4875|4879.5|4878.5|4879.5|4878.5|4873.5|4872.5|8765
1685632500000|2023-06-01 15:15:00|4880|4879|4882|4881|4886.5|4885.5|4879|4877.5|14888
1685632800000|2023-06-01 15:20:00|4883.5|4881.5|4890.5|4889.5|4892.5|4892|4881|4880|10164
1685633100000|2023-06-01 15:25:00|4888.5|4887.5|4894.5|4893|4898|4897|4885.5|4884.5|19669
1685689200000|2023-06-02 07:00:00|4987|4977.5|4987.5|4984|5010|5004|4984.5|4977.5|12864
1685689500000|2023-06-02 07:05:00|4987|4984.5|5014|5013|5016|5014|4978.5|4976.5|11441
1685689800000|2023-06-02 07:10:00|5015|5012|4986|4984|5015|5012|4979.5|4976.5|5841
1685690100000|2023-06-02 07:15:00|4980|4977.5|4978|4975|4988|4985.5|4973.5|4970|4402
1685690400000|2023-06-02 07:20:00|4977.5|4976|4984|4982|4996|4994.5|4974|4973|5394
1685690700000|2023-06-02 07:25:00|4983.5|4980.5|4974|4972.5|4984.5|4982|4969.5|4969|7379
1685691000000|2023-06-02 07:30:00|4974.5|4973|4964.5|4962|4984.5|4982.5|4964.5|4962|6149
1685691300000|2023-06-02 07:35:00|4965.5|4962.5|4973.5|4972.5|4978|4976.5|4965.5|4962.5|3828
1685691600000|2023-06-02 07:40:00|4974|4972|4974|4972|4974|4973|4969.5|4969|3691
1685691900000|2023-06-02 07:45:00|4973|4972.5|4970.5|4969|4978|4976.5|4966.5|4965.5|4031
1685692200000|2023-06-02 07:50:00|4971.5|4970|4973|4971.5|4981|4979|4970|4969|3460
1685692500000|2023-06-02 07:55:00|4974.5|4972.5|4978.5|4976.5|4979.5|4978.5|4974.5|4972.5|3377
1685692800000|2023-06-02 08:00:00|4978|4976|4987.5|4986.5|4987.5|4986.5|4976.5|4975|2728
1685693100000|2023-06-02 08:05:00|4989.5|4988|4987.5|4986|4989.5|4988|4982|4980|2685
1685693400000|2023-06-02 08:10:00|4987|4985|4999.5|4998|5000|4998.5|4987|4985|5939
1685693700000|2023-06-02 08:15:00|4999|4998.5|4996.5|4994.5|5005|5003|4995.5|4993.5|5540
1685694000000|2023-06-02 08:20:00|4995.5|4993.5|5004|5002|5004|5002|4989.5|4987.5|3795
1685694300000|2023-06-02 08:25:00|5005|5003|4997.5|4996|5010|5009|4996|4994.5|5855
1685694600000|2023-06-02 08:30:00|4998.5|4996.5|5005|5004|5006|5004|4998|4996|4527
1685694900000|2023-06-02 08:35:00|5004|5003|5007|5005|5008|5007|4998.5|4997|11584
1685695200000|2023-06-02 08:40:00|5008|5006|5016|5014|5016|5015|5007|5005|3352
1685695500000|2023-06-02 08:45:00|5019|5015|5031|5029|5031|5029|5018|5015|2882
1685695800000|2023-06-02 08:50:00|5030|5030|5051|5049|5052|5051|5030|5028|9837
1685696100000|2023-06-02 08:55:00|5053|5051|5086|5084|5095|5092|5053|5051|16975
1685696400000|2023-06-02 09:00:00|5085|5082|5094|5092|5099|5096|5072|5068|14553
1685696700000|2023-06-02 09:05:00|5093|5089|5103|5101|5109|5106|5084|5080|10469
1685697000000|2023-06-02 09:10:00|5107|5105|5113|5111|5114|5112|5106|5105|5802
1685697300000|2023-06-02 09:15:00|5112|5108|5125|5124|5125|5124|5105|5104|8202
1685697600000|2023-06-02 09:20:00|5128|5126|5138|5136|5145|5143|5125|5124|9761
1685697900000|2023-06-02 09:25:00|5139|5137|5120|5118|5140|5139|5116|5113|7199
1685698200000|2023-06-02 09:30:00|5121|5119|5112|5110|5121|5119|5109|5107|5522
1685698500000|2023-06-02 09:35:00|5113|5111|5115|5112|5117|5115|5100|5097|5500
1685698800000|2023-06-02 09:40:00|5114|5111|5111|5108|5118|5116|5109|5107|5438
1685699100000|2023-06-02 09:45:00|5110|5109|5095|5091|5124|5122|5095|5091|5736
1685699400000|2023-06-02 09:50:00|5096|5092|5104|5102|5104|5102|5093|5089|4678
1685699700000|2023-06-02 09:55:00|5103|5103|5093|5090|5109|5107|5090|5088|4828
1685700000000|2023-06-02 10:00:00|5092|5088|5090|5088|5096|5093|5081|5077|8289
1685700300000|2023-06-02 10:05:00|5092|5089|5096|5094|5100|5097|5087|5085|5451
1685700600000|2023-06-02 10:10:00|5099|5093|5107|5105|5112|5110|5098|5093|4897
1685700900000|2023-06-02 10:15:00|5106|5104|5108|5105|5111|5109|5103|5100|3918
1685701200000|2023-06-02 10:20:00|5109|5106|5122|5121|5123|5121|5108|5105|2313
1685701500000|2023-06-02 10:25:00|5123|5119|5110|5108|5123|5119|5109|5106|4184
1685701800000|2023-06-02 10:30:00|5109|5107|5107|5106|5111|5109|5106|5104|3004
1685702100000|2023-06-02 10:35:00|5105|5103|5105|5103|5107|5105|5095|5092|5547
1685702400000|2023-06-02 10:40:00|5104|5102|5108|5105|5109|5108|5099|5096|3513
1685702700000|2023-06-02 10:45:00|5107|5106|5088|5086|5107|5106|5088|5086|3548
1685703000000|2023-06-02 10:50:00|5087|5085|5087|5086|5089|5088|5084|5082|3900
1685703300000|2023-06-02 10:55:00|5088|5085|5083|5081|5090|5089|5081|5079|4154
1685703600000|2023-06-02 11:00:00|5082|5080|5079|5078|5084|5083|5074|5072|4797
1685703900000|2023-06-02 11:05:00|5080|5079|5085|5083|5090|5089|5079|5078|2342
1685704200000|2023-06-02 11:10:00|5087|5084|5092|5091|5092|5091|5085|5083|2967
1685704500000|2023-06-02 11:15:00|5093|5092|5088|5087|5095|5093|5088|5087|3532
1685704800000|2023-06-02 11:20:00|5089|5084|5081|5080|5089|5085|5078|5075|5120
1685705100000|2023-06-02 11:25:00|5083|5079|5083|5081|5088|5086|5081|5079|2094
1685705400000|2023-06-02 11:30:00|5084|5082|5090|5088|5090|5088|5084|5081|2970
1685705700000|2023-06-02 11:35:00|5089|5086|5093|5091|5093|5091|5087|5086|2681
1685706000000|2023-06-02 11:40:00|5092|5092|5102|5100|5102|5100|5092|5090|4807
1685706300000|2023-06-02 11:45:00|5101|5099|5102|5100|5102|5101|5096|5095|2723
1685706600000|2023-06-02 11:50:00|5103|5101|5105|5103|5110|5108|5102|5101|5093
1685706900000|2023-06-02 11:55:00|5104|5102|5105|5104|5106|5104|5101|5099|5972
1685707200000|2023-06-02 12:00:00|5104|5102|5105|5103|5108|5107|5104|5102|10504
1685707500000|2023-06-02 12:05:00|5106|5105|5103|5101|5106|5105|5103|5101|3630
1685707800000|2023-06-02 12:10:00|5104|5102|5101|5100|5104|5102|5099|5097|3255
1685708100000|2023-06-02 12:15:00|5102|5101|5100|5098|5102|5101|5099|5098|2243
1685708400000|2023-06-02 12:20:00|5099|5097|5102|5101|5102|5101|5096|5094|2018
1685708700000|2023-06-02 12:25:00|5100|5098|5096|5092|5110|5109|5095|5090|9480
1685709000000|2023-06-02 12:30:00|5095|5090|5098|5096|5104|5097|5083|5074|7708
1685709300000|2023-06-02 12:35:00|5099|5097|5108|5107|5108|5107|5094|5092|8819
1685709600000|2023-06-02 12:40:00|5110|5108|5113|5111|5115|5113|5107|5105|5250
1685709900000|2023-06-02 12:45:00|5114|5110|5112|5110|5120|5119|5111|5109|3146
1685710200000|2023-06-02 12:50:00|5111|5108|5101|5100|5112|5110|5098|5096|3521
1685710500000|2023-06-02 12:55:00|5100|5099|5103|5101|5113|5111|5100|5097|5723
1685710800000|2023-06-02 13:00:00|5102|5100|5088|5086|5102|5100|5088|5085|2397
1685711100000|2023-06-02 13:05:00|5087|5085|5088|5087|5091|5090|5084|5082|4326
1685711400000|2023-06-02 13:10:00|5089|5088|5065|5063|5089|5088|5063|5061|6854
1685711700000|2023-06-02 13:15:00|5064|5061|5066|5064|5072|5071|5061|5059|4201
1685712000000|2023-06-02 13:20:00|5065|5065|5061|5060|5067|5065|5060|5058|4063
1685712300000|2023-06-02 13:25:00|5063|5061|5059|5057|5063|5061|5057|5055|4000
1685712600000|2023-06-02 13:30:00|5058|5058|5050|5048|5065|5063|5037|5034|10013
1685712900000|2023-06-02 13:35:00|5049|5047|5059|5058|5074|5073|5048|5046|7970
1685713200000|2023-06-02 13:40:00|5058|5057|5061|5059|5062|5060|5053|5050|9055
1685713500000|2023-06-02 13:45:00|5062|5060|5060|5059|5065|5063|5056|5054|7924
1685713800000|2023-06-02 13:50:00|5061|5058|5055|5054|5068|5066|5054|5052|8028
1685714100000|2023-06-02 13:55:00|5057|5056|5054|5052|5061|5059|5052|5050|8179
1685714400000|2023-06-02 14:00:00|5053|5053|5049|5048|5054|5053|5043|5041|8366
1685714700000|2023-06-02 14:05:00|5050|5049|5056|5054|5058|5056|5047|5045|6175
1685715000000|2023-06-02 14:10:00|5055|5055|5066|5064|5066|5064|5055|5053|5809
1685715300000|2023-06-02 14:15:00|5067|5066|5059|5058|5069|5067|5058|5056|3555
1685715600000|2023-06-02 14:20:00|5058|5057|5058|5056|5062|5061|5056|5054|6674
1685715900000|2023-06-02 14:25:00|5054|5052|5059|5058|5060|5058|5051|5049|5894
1685716200000|2023-06-02 14:30:00|5060|5059|5051|5049|5062|5061|5048|5046|7773
1685716500000|2023-06-02 14:35:00|5050|5048|5056|5054|5058|5056|5050|5048|12787
1685716800000|2023-06-02 14:40:00|5055|5055|5063|5061|5063|5061|5054|5053|12133
1685717100000|2023-06-02 14:45:00|5062|5060|5070|5068|5073|5071|5062|5060|10634
1685717400000|2023-06-02 14:50:00|5069|5067|5068|5067|5071|5070|5064|5062|4714
1685717700000|2023-06-02 14:55:00|5067|5066|5070|5068|5070|5068|5065|5063|4494
1685718000000|2023-06-02 15:00:00|5071|5069|5067|5065|5073|5072|5065|5064|5234
1685718300000|2023-06-02 15:05:00|5068|5066|5071|5069|5072|5071|5067|5065|6103
1685718600000|2023-06-02 15:10:00|5070|5070|5078|5076|5080|5078|5068|5066|7670
1685718900000|2023-06-02 15:15:00|5079|5077|5086|5085|5086|5085|5078|5076|7966
1685719200000|2023-06-02 15:20:00|5087|5087|5081|5079|5088|5087|5080|5079|11795
1685719500000|2023-06-02 15:25:00|5082|5080|5086|5084|5086|5085|5081|5079|9244
1685948400000|2023-06-05 07:00:00|5069|5064|5052|5048|5074|5069|5049|5044|23925
1685948700000|2023-06-05 07:05:00|5054|5049|5042|5039|5061|5057|5037|5034|3767
1685949000000|2023-06-05 07:10:00|5043|5040|5037|5034|5047|5044|5034|5030|1899
1685949300000|2023-06-05 07:15:00|5035|5033|5052|5050|5052|5050|5029|5027|4553
1685949600000|2023-06-05 07:20:00|5053|5051|5039|5037|5056|5053|5032|5029|7175
1685949900000|2023-06-05 07:25:00|5040|5038|5043|5040|5047|5043|5039|5036|11991
1685950200000|2023-06-05 07:30:00|5042|5039|5066|5064|5066|5064|5040|5036|5907
1685950500000|2023-06-05 07:35:00|5064|5062|5065|5063|5073|5070|5062|5060|3609
1685950800000|2023-06-05 07:40:00|5066|5064|5067|5064|5071|5069|5057|5055|2425
1685951100000|2023-06-05 07:45:00|5066|5063|5067|5064|5072|5069|5064|5062|856
1685951400000|2023-06-05 07:50:00|5069|5067|5075|5073|5080|5077|5069|5066|3328
1685951700000|2023-06-05 07:55:00|5074|5072|5067|5065|5076|5074|5067|5064|1229
1685952000000|2023-06-05 08:00:00|5068|5064|5079|5076|5079|5078|5068|5064|3080
1685952300000|2023-06-05 08:05:00|5081|5077|5086|5085|5086|5085|5080|5077|3436
1685952600000|2023-06-05 08:10:00|5085|5084|5080|5079|5090|5088|5080|5079|3051
1685952900000|2023-06-05 08:15:00|5081|5080|5086|5085|5088|5086|5079|5077|2021
1685953200000|2023-06-05 08:20:00|5085|5084|5082|5080|5087|5085|5079|5077|4573
1685953500000|2023-06-05 08:25:00|5081|5081|5077|5074|5082|5081|5077|5074|1621
1685953800000|2023-06-05 08:30:00|5080|5075|5083|5081|5091|5088|5079|5075|2146
1685954100000|2023-06-05 08:35:00|5084|5082|5085|5084|5088|5086|5082|5080|628
1685954400000|2023-06-05 08:40:00|5086|5083|5082|5080|5087|5086|5082|5080|909
1685954700000|2023-06-05 08:45:00|5083|5082|5086|5085|5086|5085|5083|5081|3071
1685955000000|2023-06-05 08:50:00|5085|5084|5083|5082|5086|5085|5082|5080|1002
1685955300000|2023-06-05 08:55:00|5084|5083|5092|5090|5092|5091|5084|5082|2239
1685955600000|2023-06-05 09:00:00|5093|5092|5098|5097|5099|5098|5092|5091|8228
1685955900000|2023-06-05 09:05:00|5097|5096|5093|5092|5099|5097|5090|5088|2064
1685956200000|2023-06-05 09:10:00|5094|5093|5096|5094|5097|5095|5093|5092|2031
1685956500000|2023-06-05 09:15:00|5095|5095|5094|5092|5098|5096|5090|5088|1524
1685956800000|2023-06-05 09:20:00|5093|5093|5094|5093|5100|5098|5093|5092|706
1685957100000|2023-06-05 09:25:00|5095|5092|5091|5090|5095|5093|5090|5089|575
1685957400000|2023-06-05 09:30:00|5094|5089|5093|5091|5094|5092|5091|5089|1939
1685957700000|2023-06-05 09:35:00|5092|5092|5094|5093|5094|5093|5092|5091|2960
1685958000000|2023-06-05 09:40:00|5095|5092|5094|5093|5095|5094|5091|5089|1572
1685958300000|2023-06-05 09:45:00|5095|5094|5097|5095|5099|5097|5094|5094|595
1685958600000|2023-06-05 09:50:00|5098|5096|5089|5088|5098|5097|5089|5087|1148
1685958900000|2023-06-05 09:55:00|5088|5086|5087|5086|5091|5089|5086|5085|2068
1685959200000|2023-06-05 10:00:00|5088|5087|5090|5088|5092|5090|5086|5083|2780
1685959500000|2023-06-05 10:05:00|5091|5089|5086|5085|5094|5092|5086|5084|1394
1685959800000|2023-06-05 10:10:00|5087|5086|5089|5087|5089|5088|5087|5085|1703
1685960100000|2023-06-05 10:15:00|5090|5088|5090|5088|5091|5090|5088|5087|1272
1685960400000|2023-06-05 10:20:00|5089|5087|5090|5088|5093|5091|5087|5085|4032
1685960700000|2023-06-05 10:25:00|5089|5089|5093|5092|5097|5095|5089|5087|3884
1685961000000|2023-06-05 10:30:00|5094|5091|5093|5091|5095|5094|5088|5086|4547
1685961300000|2023-06-05 10:35:00|5092|5092|5087|5086|5092|5092|5087|5086|938
1685961600000|2023-06-05 10:40:00|5086|5085|5078|5076|5086|5085|5077|5075|1923
1685961900000|2023-06-05 10:45:00|5077|5077|5081|5080|5085|5083|5077|5076|906
1685962200000|2023-06-05 10:50:00|5082|5079|5080|5079|5084|5083|5080|5078|1521
1685962500000|2023-06-05 10:55:00|5079|5078|5080|5079|5083|5081|5078|5077|1430
1685962800000|2023-06-05 11:00:00|5081|5080|5081|5080|5083|5081|5079|5078|4294
1685963100000|2023-06-05 11:05:00|5082|5081|5085|5084|5085|5084|5082|5081|2841
1685963400000|2023-06-05 11:10:00|5087|5085|5080|5079|5087|5085|5080|5078|2174
1685963700000|2023-06-05 11:15:00|5081|5080|5079|5078|5082|5080|5079|5078|2254
1685964000000|2023-06-05 11:20:00|5080|5076|5072|5071|5080|5077|5071|5070|1385
1685964300000|2023-06-05 11:25:00|5071|5070|5065|5063|5072|5070|5065|5063|1264
1685964600000|2023-06-05 11:30:00|5064|5062|5068|5066|5069|5067|5064|5062|934
1685964900000|2023-06-05 11:35:00|5067|5067|5058|5057|5068|5067|5058|5057|1154
1685965200000|2023-06-05 11:40:00|5057|5056|5066|5064|5066|5064|5057|5056|1903
1685965500000|2023-06-05 11:45:00|5067|5065|5072|5071|5073|5071|5065|5064|1665
1685965800000|2023-06-05 11:50:00|5074|5072|5070|5069|5075|5073|5069|5068|2448
1685966100000|2023-06-05 11:55:00|5071|5070|5073|5071|5073|5071|5071|5070|721
1685966400000|2023-06-05 12:00:00|5072|5070|5072|5071|5073|5072|5069|5068|925
1685966700000|2023-06-05 12:05:00|5073|5072|5071|5070|5075|5073|5070|5068|1478
1685967000000|2023-06-05 12:10:00|5070|5069|5075|5073|5076|5074|5070|5069|1430
1685967300000|2023-06-05 12:15:00|5074|5074|5076|5074|5077|5075|5072|5071|771
1685967600000|2023-06-05 12:20:00|5077|5075|5074|5072|5077|5075|5073|5071|7620
1685967900000|2023-06-05 12:25:00|5075|5073|5080|5079|5081|5079|5074|5072|1523
1685968200000|2023-06-05 12:30:00|5078|5077|5081|5079|5081|5079|5077|5075|5880
1685968500000|2023-06-05 12:35:00|5080|5078|5081|5080|5083|5081|5079|5077|1548
1685968800000|2023-06-05 12:40:00|5082|5081|5087|5086|5087|5086|5082|5081|1484
1685969100000|2023-06-05 12:45:00|5089|5087|5083|5082|5089|5088|5082|5081|2055
1685969400000|2023-06-05 12:50:00|5082|5081|5087|5085|5087|5085|5082|5081|1175
1685969700000|2023-06-05 12:55:00|5086|5084|5085|5084|5088|5087|5084|5083|940
1685970000000|2023-06-05 13:00:00|5084|5083|5077|5075|5084|5083|5077|5075|2032
1685970300000|2023-06-05 13:05:00|5076|5074|5077|5075|5078|5076|5072|5070|2355
1685970600000|2023-06-05 13:10:00|5076|5076|5086|5084|5086|5084|5076|5076|3606
1685970900000|2023-06-05 13:15:00|5085|5082|5085|5084|5086|5084|5083|5081|4083
1685971200000|2023-06-05 13:20:00|5084|5083|5083|5082|5085|5083|5079|5077|1914
1685971500000|2023-06-05 13:25:00|5086|5084|5089|5087|5089|5087|5081|5079|4463
1685971800000|2023-06-05 13:30:00|5088|5088|5082|5080|5091|5089|5077|5074|7846
1685972100000|2023-06-05 13:35:00|5080|5078|5078|5077|5084|5082|5072|5071|5295
1685972400000|2023-06-05 13:40:00|5077|5076|5073|5071|5080|5078|5070|5069|4538
1685972700000|2023-06-05 13:45:00|5072|5069|5070|5069|5076|5074|5067|5066|3847
1685973000000|2023-06-05 13:50:00|5069|5068|5064|5063|5071|5069|5062|5061|3242
1685973300000|2023-06-05 13:55:00|5065|5062|5046|5044|5065|5063|5043|5041|4030
1685973600000|2023-06-05 14:00:00|5052|5045|5050|5048|5061|5059|5047|5043|9090
1685973900000|2023-06-05 14:05:00|5051|5049|5036|5035|5056|5054|5036|5034|7029
1685974200000|2023-06-05 14:10:00|5034|5034|5012|5011|5034|5034|5007|5005|9763
1685974500000|2023-06-05 14:15:00|5013|5012|5018|5016|5027|5025|5008|5006|5831
1685974800000|2023-06-05 14:20:00|5017|5015|5031|5029|5032|5030|5015|5013|8220
1685975100000|2023-06-05 14:25:00|5032|5030|5028|5026|5034|5032|5023|5021|4359
1685975400000|2023-06-05 14:30:00|5031|5029|5039|5038|5042|5040|5030|5028|7234
1685975700000|2023-06-05 14:35:00|5040|5039|5042|5040|5043|5042|5032|5030|4643
1685976000000|2023-06-05 14:40:00|5043|5041|5041|5040|5047|5045|5037|5035|1755
1685976300000|2023-06-05 14:45:00|5042|5041|5045|5044|5046|5045|5036|5035|4062
1685976600000|2023-06-05 14:50:00|5046|5045|5045|5044|5047|5046|5042|5041|3918
1685976900000|2023-06-05 14:55:00|5046|5045|5049|5048|5049|5048|5045|5044|3062
1685977200000|2023-06-05 15:00:00|5048|5047|5052|5050|5054|5052|5045|5043|6456
1685977500000|2023-06-05 15:05:00|5051|5051|5052|5051|5053|5051|5045|5044|5137
1685977800000|2023-06-05 15:10:00|5053|5050|5052|5051|5055|5053|5050|5049|5439
1685978100000|2023-06-05 15:15:00|5051|5050|5048|5047|5053|5051|5046|5045|3607
1685978400000|2023-06-05 15:20:00|5049|5048|5048|5047|5053|5051|5046|5045|5858
1685978700000|2023-06-05 15:25:00|5047|5046|5049|5047|5050|5048|5046|5044|4411
1686034800000|2023-06-06 07:00:00|5087|5080|5070|5066|5102|5096|5070|5065|9665
1686035100000|2023-06-06 07:05:00|5074|5067|5077|5074|5085|5081|5071|5067|4970
1686035400000|2023-06-06 07:10:00|5076|5071|5074|5072|5076|5073|5060|5058|3765
1686035700000|2023-06-06 07:15:00|5076|5073|5059|5057|5077|5075|5059|5057|4814
1686036000000|2023-06-06 07:20:00|5058|5056|5052|5050|5060|5058|5048|5045|2931
1686036300000|2023-06-06 07:25:00|5053|5051|5102|5098|5120|5118|5051|5049|13981
1686036600000|2023-06-06 07:30:00|5106|5099|5097|5095|5116|5112|5097|5094|12378
1686036900000|2023-06-06 07:35:00|5095|5092|5066|5063|5095|5092|5061|5058|4034
1686037200000|2023-06-06 07:40:00|5069|5066|5057|5055|5071|5068|5057|5055|2435
1686037500000|2023-06-06 07:45:00|5054|5052|5067|5066|5072|5068|5054|5052|4117
1686037800000|2023-06-06 07:50:00|5068|5065|5060|5058|5070|5067|5058|5057|4703
1686038100000|2023-06-06 07:55:00|5061|5059|5059|5057|5067|5065|5056|5054|2156
1686038400000|2023-06-06 08:00:00|5056|5055|5059|5057|5064|5061|5054|5053|2501
1686038700000|2023-06-06 08:05:00|5057|5056|5044|5042|5058|5057|5041|5040|2495
1686039000000|2023-06-06 08:10:00|5043|5040|5041|5039|5044|5043|5037|5035|1499
1686039300000|2023-06-06 08:15:00|5038|5036|5042|5040|5042|5041|5036|5034|2498
1686039600000|2023-06-06 08:20:00|5043|5041|5037|5035|5043|5041|5037|5034|1680
1686039900000|2023-06-06 08:25:00|5036|5034|5035|5033|5038|5036|5035|5033|1032
1686040200000|2023-06-06 08:30:00|5036|5034|5026|5024|5037|5035|5025|5022|1310
1686040500000|2023-06-06 08:35:00|5028|5025|5034|5031|5039|5037|5025|5023|2426
1686040800000|2023-06-06 08:40:00|5032|5032|5034|5032|5037|5035|5032|5029|1340
1686041100000|2023-06-06 08:45:00|5033|5031|5031|5029|5035|5033|5030|5028|1710
1686041400000|2023-06-06 08:50:00|5030|5028|5030|5029|5031|5029|5022|5020|1865
1686041700000|2023-06-06 08:55:00|5028|5025|5016|5014|5028|5026|5013|5011|2465
1686042000000|2023-06-06 09:00:00|5018|5016|5032|5030|5035|5033|5017|5015|2714
1686042300000|2023-06-06 09:05:00|5033|5031|5029|5027|5037|5035|5027|5025|1579
1686042600000|2023-06-06 09:10:00|5028|5026|5030|5028|5035|5033|5028|5026|1440
1686042900000|2023-06-06 09:15:00|5031|5029|5041|5038|5041|5038|5031|5028|2684
1686043200000|2023-06-06 09:20:00|5040|5039|5043|5041|5044|5041|5040|5038|2376
1686043500000|2023-06-06 09:25:00|5044|5042|5045|5043|5048|5046|5042|5040|3837
1686043800000|2023-06-06 09:30:00|5044|5042|5054|5052|5063|5061|5044|5042|9094
1686044100000|2023-06-06 09:35:00|5056|5053|5056|5054|5058|5056|5051|5048|2496
1686044400000|2023-06-06 09:40:00|5057|5055|5062|5060|5063|5062|5057|5055|1266
1686044700000|2023-06-06 09:45:00|5064|5062|5065|5064|5065|5064|5060|5058|1499
1686045000000|2023-06-06 09:50:00|5066|5065|5057|5055|5066|5065|5057|5055|2064
1686045300000|2023-06-06 09:55:00|5059|5056|5056|5055|5060|5057|5055|5053|1966
1686045600000|2023-06-06 10:00:00|5058|5056|5059|5058|5062|5060|5056|5054|3366
1686045900000|2023-06-06 10:05:00|5060|5057|5061|5060|5062|5060|5059|5057|1137
1686046200000|2023-06-06 10:10:00|5060|5059|5055|5054|5061|5059|5055|5053|1667
1686046500000|2023-06-06 10:15:00|5054|5053|5053|5052|5056|5055|5052|5050|1896
1686046800000|2023-06-06 10:20:00|5054|5053|5051|5049|5059|5057|5051|5049|1353
1686047100000|2023-06-06 10:25:00|5053|5050|5050|5049|5053|5050|5048|5046|541
1686047400000|2023-06-06 10:30:00|5051|5048|5051|5049|5054|5053|5051|5048|1432
1686047700000|2023-06-06 10:35:00|5052|5051|5053|5051|5054|5052|5050|5049|1395
1686048000000|2023-06-06 10:40:00|5052|5050|5052|5051|5053|5052|5050|5048|2190
1686048300000|2023-06-06 10:45:00|5053|5050|5055|5054|5055|5054|5051|5050|1958
1686048600000|2023-06-06 10:50:00|5054|5053|5055|5053|5056|5055|5053|5051|611
1686048900000|2023-06-06 10:55:00|5054|5054|5053|5051|5056|5055|5053|5051|406
1686049200000|2023-06-06 11:00:00|5055|5052|5048|5047|5055|5053|5048|5047|811
1686049500000|2023-06-06 11:05:00|5047|5045|5043|5041|5050|5048|5043|5041|2341
1686049800000|2023-06-06 11:10:00|5042|5040|5047|5045|5049|5048|5042|5040|2273
1686050100000|2023-06-06 11:15:00|5048|5046|5051|5049|5052|5049|5046|5044|1339
1686050400000|2023-06-06 11:20:00|5052|5048|5050|5048|5052|5048|5049|5047|462
1686050700000|2023-06-06 11:25:00|5051|5049|5052|5050|5055|5053|5051|5048|1119
1686051000000|2023-06-06 11:30:00|5050|5051|5056|5054|5056|5054|5050|5048|448
1686051300000|2023-06-06 11:35:00|5055|5055|5051|5048|5057|5055|5050|5048|1840
1686051600000|2023-06-06 11:40:00|5050|5049|5049|5047|5051|5049|5048|5047|539
1686051900000|2023-06-06 11:45:00|5048|5046|5050|5048|5052|5050|5048|5046|1485
1686052200000|2023-06-06 11:50:00|5049|5047|5053|5050|5053|5050|5048|5046|1670
1686052500000|2023-06-06 11:55:00|5052|5051|5051|5050|5053|5052|5049|5048|919
1686052800000|2023-06-06 12:00:00|5052|5051|5056|5054|5058|5056|5052|5051|2269
1686053100000|2023-06-06 12:05:00|5061|5059|5057|5055|5062|5060|5056|5055|2364
1686053400000|2023-06-06 12:10:00|5060|5057|5060|5059|5061|5059|5057|5055|3775
1686053700000|2023-06-06 12:15:00|5059|5057|5059|5057|5063|5062|5058|5056|1849
1686054000000|2023-06-06 12:20:00|5060|5059|5062|5060|5063|5061|5060|5059|517
1686054300000|2023-06-06 12:25:00|5061|5059|5061|5060|5061|5060|5060|5058|528
1686054600000|2023-06-06 12:30:00|5063|5062|5066|5064|5067|5064|5060|5058|971
1686054900000|2023-06-06 12:35:00|5068|5065|5061|5059|5068|5065|5060|5058|740
1686055200000|2023-06-06 12:40:00|5060|5060|5065|5063|5068|5066|5060|5059|1717
1686055500000|2023-06-06 12:45:00|5066|5064|5060|5058|5066|5064|5060|5058|1596
1686055800000|2023-06-06 12:50:00|5059|5057|5055|5053|5059|5057|5053|5052|1236
1686056100000|2023-06-06 12:55:00|5054|5052|5056|5055|5056|5055|5054|5052|834
1686056400000|2023-06-06 13:00:00|5055|5053|5062|5060|5062|5061|5055|5053|882
1686056700000|2023-06-06 13:05:00|5061|5059|5067|5066|5069|5068|5060|5058|2728
1686057000000|2023-06-06 13:10:00|5069|5065|5075|5073|5075|5074|5069|5065|2173
1686057300000|2023-06-06 13:15:00|5074|5074|5073|5071|5074|5074|5071|5069|2029
1686057600000|2023-06-06 13:20:00|5074|5072|5074|5073|5077|5074|5072|5070|1500
1686057900000|2023-06-06 13:25:00|5073|5072|5069|5067|5075|5073|5069|5067|1917
1686058200000|2023-06-06 13:30:00|5068|5064|5087|5085|5087|5085|5063|5060|6098
1686058500000|2023-06-06 13:35:00|5088|5086|5092|5090|5100|5098|5084|5082|6518
1686058800000|2023-06-06 13:40:00|5091|5091|5092|5091|5096|5093|5087|5085|3860
1686059100000|2023-06-06 13:45:00|5093|5092|5092|5090|5099|5098|5089|5088|5322
1686059400000|2023-06-06 13:50:00|5091|5089|5082|5081|5093|5091|5082|5080|3357
1686059700000|2023-06-06 13:55:00|5081|5080|5080|5078|5084|5082|5077|5076|3337
1686060000000|2023-06-06 14:00:00|5079|5077|5075|5073|5081|5080|5075|5073|3732
1686060300000|2023-06-06 14:05:00|5074|5074|5083|5082|5083|5082|5074|5073|4032
1686060600000|2023-06-06 14:10:00|5082|5081|5065|5063|5082|5081|5064|5063|6856
1686060900000|2023-06-06 14:15:00|5064|5064|5070|5069|5071|5069|5062|5060|4383
1686061200000|2023-06-06 14:20:00|5072|5070|5074|5072|5074|5072|5066|5064|4449
1686061500000|2023-06-06 14:25:00|5073|5071|5074|5073|5076|5075|5070|5068|4568
1686061800000|2023-06-06 14:30:00|5076|5074|5076|5075|5077|5076|5072|5070|2904
1686062100000|2023-06-06 14:35:00|5075|5074|5075|5073|5079|5078|5070|5069|2720
1686062400000|2023-06-06 14:40:00|5074|5072|5083|5081|5085|5083|5073|5072|6986
1686062700000|2023-06-06 14:45:00|5082|5082|5094|5092|5097|5095|5082|5082|3016
1686063000000|2023-06-06 14:50:00|5093|5093|5091|5089|5096|5094|5091|5088|3697
1686063300000|2023-06-06 14:55:00|5090|5090|5099|5098|5099|5098|5089|5087|3320
1686063600000|2023-06-06 15:00:00|5100|5099|5098|5097|5101|5100|5097|5096|4445
1686063900000|2023-06-06 15:05:00|5099|5096|5103|5101|5104|5103|5098|5096|4858
1686064200000|2023-06-06 15:10:00|5104|5102|5114|5112|5117|5116|5104|5102|12260
1686064500000|2023-06-06 15:15:00|5115|5113|5115|5113|5123|5122|5114|5112|24050
1686064800000|2023-06-06 15:20:00|5116|5114|5110|5108|5118|5116|5109|5107|19634
1686065100000|2023-06-06 15:25:00|5111|5109|5113|5111|5116|5114|5109|5107|18964
1686121200000|2023-06-07 07:00:00|5094|5088|5084|5081|5100|5096|5079|5074|41415
1686121500000|2023-06-07 07:05:00|5083|5084|5069|5066|5087|5084|5069|5066|2950
1686121800000|2023-06-07 07:10:00|5068|5065|5057|5055|5069|5067|5053|5051|3495
1686122100000|2023-06-07 07:15:00|5058|5056|5072|5070|5073|5070|5055|5052|4907
1686122400000|2023-06-07 07:20:00|5073|5071|5086|5084|5091|5088|5073|5070|6340
1686122700000|2023-06-07 07:25:00|5088|5086|5095|5093|5095|5094|5084|5081|2536
1686123000000|2023-06-07 07:30:00|5096|5094|5098|5097|5103|5100|5095|5094|5889
1686123300000|2023-06-07 07:35:00|5099|5096|5090|5087|5100|5099|5089|5087|2092
1686123600000|2023-06-07 07:40:00|5089|5085|5090|5088|5092|5089|5085|5082|2541
1686123900000|2023-06-07 07:45:00|5089|5087|5091|5089|5093|5091|5088|5086|1772
1686124200000|2023-06-07 07:50:00|5092|5091|5103|5101|5112|5109|5092|5090|3219
1686124500000|2023-06-07 07:55:00|5104|5102|5103|5102|5108|5106|5100|5098|1006
1686124800000|2023-06-07 08:00:00|5104|5103|5121|5119|5124|5123|5104|5103|3531
1686125100000|2023-06-07 08:05:00|5123|5121|5127|5125|5129|5128|5121|5119|4244
1686125400000|2023-06-07 08:10:00|5124|5123|5141|5138|5142|5140|5117|5115|7939
1686125700000|2023-06-07 08:15:00|5139|5139|5147|5146|5149|5147|5135|5132|5271
1686126000000|2023-06-07 08:20:00|5146|5144|5147|5146|5149|5148|5146|5143|3273
1686126300000|2023-06-07 08:25:00|5148|5147|5146|5143|5149|5147|5144|5142|3061
1686126600000|2023-06-07 08:30:00|5145|5142|5148|5146|5148|5147|5144|5142|1734
1686126900000|2023-06-07 08:35:00|5147|5145|5145|5143|5150|5148|5144|5143|2500
1686127200000|2023-06-07 08:40:00|5146|5144|5149|5148|5149|5148|5144|5142|1436
1686127500000|2023-06-07 08:45:00|5150|5147|5149|5147|5150|5148|5147|5145|3866
1686127800000|2023-06-07 08:50:00|5148|5148|5149|5147|5149|5148|5144|5142|1258
1686128100000|2023-06-07 08:55:00|5151|5148|5148|5146|5156|5155|5148|5146|5736
1686128400000|2023-06-07 09:00:00|5147|5145|5143|5141|5150|5149|5140|5138|1883
1686128700000|2023-06-07 09:05:00|5144|5142|5147|5146|5147|5146|5143|5141|1817
1686129000000|2023-06-07 09:10:00|5146|5144|5152|5151|5153|5151|5144|5141|3814
1686129300000|2023-06-07 09:15:00|5151|5150|5154|5152|5155|5153|5149|5147|2101
1686129600000|2023-06-07 09:20:00|5155|5153|5153|5152|5155|5153|5148|5146|2812
1686129900000|2023-06-07 09:25:00|5152|5151|5151|5149|5157|5156|5151|5149|1206
1686130200000|2023-06-07 09:30:00|5152|5150|5158|5157|5158|5157|5152|5150|2324
1686130500000|2023-06-07 09:35:00|5159|5158|5157|5156|5161|5160|5155|5153|2177
1686130800000|2023-06-07 09:40:00|5158|5157|5160|5158|5160|5159|5155|5153|2381
1686131100000|2023-06-07 09:45:00|5161|5159|5161|5160|5162|5160|5155|5152|2107
1686131400000|2023-06-07 09:50:00|5162|5159|5165|5164|5167|5166|5161|5159|2261
1686131700000|2023-06-07 09:55:00|5166|5165|5166|5165|5167|5165|5162|5161|4080
1686132000000|2023-06-07 10:00:00|5167|5166|5159|5157|5168|5167|5159|5157|4716
1686132300000|2023-06-07 10:05:00|5158|5158|5158|5156|5159|5158|5154|5152|2642
1686132600000|2023-06-07 10:10:00|5159|5157|5159|5157|5159|5158|5155|5153|1683
1686132900000|2023-06-07 10:15:00|5160|5158|5165|5163|5165|5163|5159|5156|1486
1686133200000|2023-06-07 10:20:00|5166|5164|5161|5160|5167|5165|5160|5158|3683
1686133500000|2023-06-07 10:25:00|5163|5161|5162|5160|5164|5163|5160|5158|2781
1686133800000|2023-06-07 10:30:00|5161|5161|5156|5154|5161|5161|5154|5152|1077
1686134100000|2023-06-07 10:35:00|5155|5155|5155|5153|5155|5155|5153|5151|1711
1686134400000|2023-06-07 10:40:00|5154|5151|5152|5151|5154|5153|5152|5150|1759
1686134700000|2023-06-07 10:45:00|5153|5152|5156|5154|5160|5159|5153|5152|2398
1686135000000|2023-06-07 10:50:00|5155|5153|5155|5154|5157|5155|5153|5151|2154
1686135300000|2023-06-07 10:55:00|5157|5155|5161|5160|5161|5160|5155|5154|3719
1686135600000|2023-06-07 11:00:00|5160|5159|5157|5155|5161|5160|5154|5153|4013
1686135900000|2023-06-07 11:05:00|5156|5154|5149|5147|5157|5156|5147|5146|1638
1686136200000|2023-06-07 11:10:00|5150|5148|5147|5145|5153|5152|5145|5143|2056
1686136500000|2023-06-07 11:15:00|5146|5146|5129|5127|5146|5146|5129|5126|2620
1686136800000|2023-06-07 11:20:00|5128|5128|5124|5123|5129|5128|5122|5120|2942
1686137100000|2023-06-07 11:25:00|5123|5122|5126|5124|5127|5125|5121|5120|1788
1686137400000|2023-06-07 11:30:00|5125|5123|5116|5114|5125|5123|5113|5112|1403
1686137700000|2023-06-07 11:35:00|5115|5113|5115|5114|5118|5117|5111|5110|1852
1686138000000|2023-06-07 11:40:00|5114|5113|5108|5106|5114|5113|5107|5106|2197
1686138300000|2023-06-07 11:45:00|5107|5103|5105|5104|5107|5104|5100|5099|2008
1686138600000|2023-06-07 11:50:00|5106|5105|5114|5112|5114|5113|5106|5104|3356
1686138900000|2023-06-07 11:55:00|5115|5113|5112|5110|5115|5114|5110|5108|3139
1686139200000|2023-06-07 12:00:00|5110|5109|5107|5106|5115|5113|5105|5103|1501
1686139500000|2023-06-07 12:05:00|5108|5105|5102|5100|5108|5107|5099|5098|3379
1686139800000|2023-06-07 12:10:00|5103|5101|5113|5111|5114|5113|5103|5101|2223
1686140100000|2023-06-07 12:15:00|5112|5110|5114|5113|5115|5114|5111|5109|1732
1686140400000|2023-06-07 12:20:00|5116|5114|5111|5110|5118|5115|5110|5108|1867
1686140700000|2023-06-07 12:25:00|5110|5109|5105|5103|5111|5109|5104|5102|1519
1686141000000|2023-06-07 12:30:00|5104|5104|5111|5110|5111|5110|5104|5102|870
1686141300000|2023-06-07 12:35:00|5112|5111|5108|5107|5117|5115|5108|5106|2322
1686141600000|2023-06-07 12:40:00|5109|5106|5114|5112|5114|5113|5108|5106|1538
1686141900000|2023-06-07 12:45:00|5113|5111|5105|5104|5113|5111|5105|5104|1690
1686142200000|2023-06-07 12:50:00|5106|5105|5107|5106|5110|5108|5104|5103|2286
1686142500000|2023-06-07 12:55:00|5108|5107|5105|5103|5108|5107|5102|5100|1541
1686142800000|2023-06-07 13:00:00|5104|5102|5102|5101|5105|5103|5098|5096|1549
1686143100000|2023-06-07 13:05:00|5103|5102|5111|5109|5114|5112|5103|5102|1156
1686143400000|2023-06-07 13:10:00|5112|5110|5110|5108|5112|5111|5109|5108|965
1686143700000|2023-06-07 13:15:00|5111|5109|5117|5115|5117|5115|5110|5108|699
1686144000000|2023-06-07 13:20:00|5116|5114|5114|5111|5123|5121|5112|5110|4481
1686144300000|2023-06-07 13:25:00|5113|5109|5120|5118|5120|5118|5111|5109|2424
1686144600000|2023-06-07 13:30:00|5122|5119|5118|5116|5124|5122|5109|5107|6327
1686144900000|2023-06-07 13:35:00|5119|5117|5117|5116|5121|5119|5107|5105|4902
1686145200000|2023-06-07 13:40:00|5118|5117|5116|5114|5119|5117|5107|5105|7099
1686145500000|2023-06-07 13:45:00|5117|5115|5129|5127|5129|5127|5114|5112|5437
1686145800000|2023-06-07 13:50:00|5132|5128|5136|5135|5138|5136|5129|5127|5113
1686146100000|2023-06-07 13:55:00|5137|5136|5140|5138|5147|5145|5136|5135|4960
1686146400000|2023-06-07 14:00:00|5138|5136|5141|5140|5147|5145|5138|5136|4527
1686146700000|2023-06-07 14:05:00|5143|5141|5140|5138|5146|5145|5139|5138|3168
1686147000000|2023-06-07 14:10:00|5141|5137|5142|5141|5150|5149|5141|5137|2902
1686147300000|2023-06-07 14:15:00|5143|5140|5130|5129|5143|5140|5130|5128|4067
1686147600000|2023-06-07 14:20:00|5129|5128|5121|5120|5130|5128|5121|5119|3353
1686147900000|2023-06-07 14:25:00|5119|5119|5121|5119|5123|5122|5114|5113|6920
1686148200000|2023-06-07 14:30:00|5120|5120|5120|5118|5128|5126|5119|5118|4902
1686148500000|2023-06-07 14:35:00|5119|5119|5108|5107|5120|5119|5102|5101|5760
1686148800000|2023-06-07 14:40:00|5107|5106|5112|5111|5114|5113|5105|5103|2513
1686149100000|2023-06-07 14:45:00|5113|5110|5112|5111|5117|5116|5112|5110|2821
1686149400000|2023-06-07 14:50:00|5111|5110|5113|5112|5114|5112|5105|5103|5133
1686149700000|2023-06-07 14:55:00|5112|5110|5110|5108|5114|5113|5107|5105|4350
1686150000000|2023-06-07 15:00:00|5109|5109|5104|5103|5111|5109|5104|5102|4340
1686150300000|2023-06-07 15:05:00|5105|5104|5107|5106|5110|5108|5103|5102|12305
1686150600000|2023-06-07 15:10:00|5106|5105|5109|5108|5110|5109|5102|5101|4589
1686150900000|2023-06-07 15:15:00|5110|5109|5107|5106|5110|5109|5105|5103|4669
1686151200000|2023-06-07 15:20:00|5106|5105|5112|5111|5112|5111|5104|5102|4368
1686151500000|2023-06-07 15:25:00|5111|5110|5116|5115|5116|5115|5111|5109|5816
1686207600000|2023-06-08 07:00:00|5199|5183|5177|5173|5199|5190|5165|5160|44586
1686207900000|2023-06-08 07:05:00|5176|5176|5181|5177|5190|5187|5171|5170|5261
1686208200000|2023-06-08 07:10:00|5180|5178|5168|5166|5186|5183|5167|5164|6003
1686208500000|2023-06-08 07:15:00|5169|5165|5149|5147|5169|5166|5145|5143|3400
1686208800000|2023-06-08 07:20:00|5148|5146|5149|5148|5157|5154|5147|5145|4043
1686209100000|2023-06-08 07:25:00|5148|5145|5170|5167|5177|5175|5148|5145|5776
1686209400000|2023-06-08 07:30:00|5171|5168|5184|5181|5190|5188|5171|5167|3083
1686209700000|2023-06-08 07:35:00|5183|5182|5169|5167|5184|5182|5159|5157|4450
1686210000000|2023-06-08 07:40:00|5170|5168|5169|5167|5174|5171|5168|5166|2431
1686210300000|2023-06-08 07:45:00|5168|5166|5166|5163|5173|5171|5162|5160|2388
1686210600000|2023-06-08 07:50:00|5165|5164|5171|5169|5172|5170|5165|5163|687
1686210900000|2023-06-08 07:55:00|5170|5167|5179|5177|5182|5180|5169|5167|2614
1686211200000|2023-06-08 08:00:00|5180|5178|5169|5167|5180|5178|5168|5166|3265
1686211500000|2023-06-08 08:05:00|5167|5165|5168|5166|5170|5167|5163|5162|2848
1686211800000|2023-06-08 08:10:00|5167|5167|5155|5153|5171|5169|5153|5152|4350
1686212100000|2023-06-08 08:15:00|5156|5154|5161|5158|5161|5159|5152|5150|3092
1686212400000|2023-06-08 08:20:00|5160|5159|5156|5155|5161|5160|5156|5154|2006
1686212700000|2023-06-08 08:25:00|5155|5154|5153|5151|5156|5155|5152|5151|2013
1686213000000|2023-06-08 08:30:00|5152|5150|5150|5148|5153|5151|5146|5145|3529
1686213300000|2023-06-08 08:35:00|5149|5146|5135|5134|5149|5146|5133|5131|9943
1686213600000|2023-06-08 08:40:00|5136|5135|5137|5135|5139|5136|5128|5127|4148
1686213900000|2023-06-08 08:45:00|5138|5136|5137|5135|5142|5140|5131|5129|4076
1686214200000|2023-06-08 08:50:00|5140|5136|5141|5139|5142|5139|5137|5135|1143
1686214500000|2023-06-08 08:55:00|5142|5140|5148|5146|5148|5146|5142|5140|2961
1686214800000|2023-06-08 09:00:00|5149|5147|5155|5154|5155|5154|5146|5145|2341
1686215100000|2023-06-08 09:05:00|5154|5152|5153|5151|5155|5154|5151|5149|2144
1686215400000|2023-06-08 09:10:00|5154|5152|5159|5157|5160|5158|5154|5152|2149
1686215700000|2023-06-08 09:15:00|5158|5155|5154|5152|5159|5157|5154|5152|2117
1686216000000|2023-06-08 09:20:00|5155|5153|5154|5152|5159|5157|5153|5151|2988
1686216300000|2023-06-08 09:25:00|5155|5153|5156|5154|5158|5156|5152|5151|2373
1686216600000|2023-06-08 09:30:00|5154|5152|5155|5154|5156|5155|5152|5150|1752
1686216900000|2023-06-08 09:35:00|5154|5153|5156|5155|5156|5155|5147|5145|1812
1686217200000|2023-06-08 09:40:00|5157|5156|5161|5159|5162|5161|5157|5155|1078
1686217500000|2023-06-08 09:45:00|5160|5158|5158|5156|5164|5163|5158|5156|1752
1686217800000|2023-06-08 09:50:00|5157|5157|5159|5157|5160|5158|5152|5151|3401
1686218100000|2023-06-08 09:55:00|5158|5159|5156|5154|5161|5159|5152|5150|1303
1686218400000|2023-06-08 10:00:00|5155|5153|5159|5158|5161|5160|5155|5153|1878
1686218700000|2023-06-08 10:05:00|5160|5159|5159|5157|5160|5159|5157|5155|2833
1686219000000|2023-06-08 10:10:00|5162|5160|5159|5158|5164|5163|5157|5156|1342
1686219300000|2023-06-08 10:15:00|5160|5159|5159|5158|5162|5160|5157|5155|2860
1686219600000|2023-06-08 10:20:00|5158|5157|5165|5163|5165|5163|5158|5156|1640
1686219900000|2023-06-08 10:25:00|5164|5164|5162|5160|5166|5164|5162|5160|2674
1686220200000|2023-06-08 10:30:00|5161|5159|5159|5158|5162|5160|5156|5155|3436
1686220500000|2023-06-08 10:35:00|5158|5157|5154|5153|5158|5157|5151|5149|2039
1686220800000|2023-06-08 10:40:00|5153|5152|5151|5150|5155|5153|5150|5149|2490
1686221100000|2023-06-08 10:45:00|5150|5149|5144|5143|5152|5150|5144|5143|2429
1686221400000|2023-06-08 10:50:00|5147|5146|5148|5146|5150|5148|5145|5144|2376
1686221700000|2023-06-08 10:55:00|5147|5147|5149|5148|5149|5148|5145|5143|6147
1686222000000|2023-06-08 11:00:00|5151|5149|5144|5142|5152|5151|5139|5138|2772
1686222300000|2023-06-08 11:05:00|5145|5143|5149|5148|5150|5148|5143|5142|2776
1686222600000|2023-06-08 11:10:00|5148|5147|5154|5153|5154|5153|5145|5144|3037
1686222900000|2023-06-08 11:15:00|5156|5154|5157|5156|5159|5158|5156|5154|2434
1686223200000|2023-06-08 11:20:00|5158|5157|5158|5157|5159|5157|5157|5155|2206
1686223500000|2023-06-08 11:25:00|5157|5156|5155|5154|5158|5157|5154|5152|2332
1686223800000|2023-06-08 11:30:00|5156|5153|5149|5147|5156|5154|5148|5147|1815
1686224100000|2023-06-08 11:35:00|5150|5148|5152|5151|5154|5152|5149|5147|2288
1686224400000|2023-06-08 11:40:00|5153|5152|5150|5149|5154|5152|5148|5146|2231
1686224700000|2023-06-08 11:45:00|5149|5148|5140|5139|5149|5148|5140|5139|1995
1686225000000|2023-06-08 11:50:00|5138|5136|5142|5140|5146|5144|5136|5135|2850
1686225300000|2023-06-08 11:55:00|5141|5141|5147|5145|5150|5148|5141|5140|2124
1686225600000|2023-06-08 12:00:00|5148|5146|5149|5148|5152|5151|5147|5145|1833
1686225900000|2023-06-08 12:05:00|5150|5149|5150|5148|5151|5149|5148|5146|1702
1686226200000|2023-06-08 12:10:00|5149|5147|5146|5145|5150|5148|5145|5144|1476
1686226500000|2023-06-08 12:15:00|5145|5144|5146|5144|5147|5146|5144|5142|2653
1686226800000|2023-06-08 12:20:00|5145|5143|5147|5145|5148|5147|5145|5143|1945
1686227100000|2023-06-08 12:25:00|5146|5144|5150|5147|5150|5148|5144|5143|2362
1686227400000|2023-06-08 12:30:00|5151|5148|5153|5152|5159|5158|5150|5148|3442
1686227700000|2023-06-08 12:35:00|5154|5150|5150|5148|5154|5151|5148|5146|2532
1686228000000|2023-06-08 12:40:00|5151|5149|5149|5148|5152|5151|5149|5147|1903
1686228300000|2023-06-08 12:45:00|5148|5146|5152|5150|5152|5150|5144|5142|2113
1686228600000|2023-06-08 12:50:00|5153|5151|5157|5155|5158|5156|5152|5150|1931
1686228900000|2023-06-08 12:55:00|5156|5153|5167|5165|5167|5165|5155|5153|3207
1686229200000|2023-06-08 13:00:00|5166|5164|5161|5159|5167|5164|5160|5158|2528
1686229500000|2023-06-08 13:05:00|5160|5158|5157|5155|5160|5159|5153|5151|1890
1686229800000|2023-06-08 13:10:00|5159|5156|5160|5158|5161|5160|5157|5155|2282
1686230100000|2023-06-08 13:15:00|5159|5157|5157|5155|5159|5157|5156|5154|1749
1686230400000|2023-06-08 13:20:00|5156|5154|5157|5155|5158|5157|5152|5150|2016
1686230700000|2023-06-08 13:25:00|5156|5156|5160|5158|5160|5158|5156|5155|2746
1686231000000|2023-06-08 13:30:00|5161|5160|5160|5158|5172|5170|5151|5149|9118
1686231300000|2023-06-08 13:35:00|5162|5159|5139|5138|5167|5165|5139|5138|2917
1686231600000|2023-06-08 13:40:00|5140|5139|5130|5128|5141|5139|5126|5124|6258
1686231900000|2023-06-08 13:45:00|5131|5129|5116|5114|5134|5132|5114|5113|6810
1686232200000|2023-06-08 13:50:00|5117|5115|5123|5121|5135|5133|5117|5115|6156
1686232500000|2023-06-08 13:55:00|5124|5122|5130|5128|5131|5129|5122|5120|2616
1686232800000|2023-06-08 14:00:00|5129|5127|5131|5129|5134|5133|5127|5125|5664
1686233100000|2023-06-08 14:05:00|5132|5130|5135|5133|5136|5135|5131|5129|4267
1686233400000|2023-06-08 14:10:00|5136|5134|5133|5131|5136|5135|5128|5126|3464
1686233700000|2023-06-08 14:15:00|5134|5132|5136|5134|5141|5139|5132|5130|3589
1686234000000|2023-06-08 14:20:00|5138|5135|5137|5136|5139|5137|5132|5130|3356
1686234300000|2023-06-08 14:25:00|5138|5135|5133|5131|5138|5135|5129|5128|2394
1686234600000|2023-06-08 14:30:00|5132|5132|5129|5128|5136|5135|5129|5127|3117
1686234900000|2023-06-08 14:35:00|5130|5127|5123|5121|5131|5130|5121|5119|3436
1686235200000|2023-06-08 14:40:00|5122|5120|5125|5124|5128|5126|5122|5120|2212
1686235500000|2023-06-08 14:45:00|5126|5123|5125|5124|5126|5125|5121|5120|2512
1686235800000|2023-06-08 14:50:00|5124|5123|5126|5125|5129|5127|5123|5122|3265
1686236100000|2023-06-08 14:55:00|5127|5126|5129|5128|5132|5131|5126|5125|3128
1686236400000|2023-06-08 15:00:00|5130|5129|5131|5129|5136|5135|5130|5129|5798
1686236700000|2023-06-08 15:05:00|5130|5128|5124|5122|5132|5131|5123|5121|5120
1686237000000|2023-06-08 15:10:00|5123|5120|5128|5126|5133|5132|5122|5120|5861
1686237300000|2023-06-08 15:15:00|5127|5127|5125|5123|5128|5127|5122|5121|2585
1686237600000|2023-06-08 15:20:00|5124|5122|5129|5127|5130|5129|5121|5119|5532
1686237900000|2023-06-08 15:25:00|5128|5128|5128|5127|5129|5128|5123|5122|5743
1686294000000|2023-06-09 07:00:00|5134|5129|5165|5161|5172|5166|5131|5127|28033
1686294300000|2023-06-09 07:05:00|5168|5162|5169|5167|5177|5174|5165|5161|7782
1686294600000|2023-06-09 07:10:00|5168|5165|5168|5166|5172|5171|5160|5158|4204
1686294900000|2023-06-09 07:15:00|5167|5165|5152|5150|5167|5165|5152|5149|2054
1686295200000|2023-06-09 07:20:00|5155|5153|5160|5158|5160|5158|5151|5148|3832
1686295500000|2023-06-09 07:25:00|5161|5159|5157|5155|5169|5167|5157|5154|4789
1686295800000|2023-06-09 07:30:00|5156|5154|5172|5169|5172|5169|5154|5153|3349
1686296100000|2023-06-09 07:35:00|5173|5170|5172|5170|5174|5172|5166|5164|5457
1686296400000|2023-06-09 07:40:00|5171|5169|5172|5170|5174|5173|5163|5161|3294
1686296700000|2023-06-09 07:45:00|5173|5171|5182|5180|5184|5182|5173|5171|2292
1686297000000|2023-06-09 07:50:00|5181|5179|5189|5188|5190|5188|5176|5175|3020
1686297300000|2023-06-09 07:55:00|5190|5187|5190|5188|5190|5188|5185|5183|3547
1686297600000|2023-06-09 08:00:00|5189|5186|5182|5181|5189|5187|5178|5176|2504
1686297900000|2023-06-09 08:05:00|5183|5180|5193|5192|5195|5193|5182|5180|3605
1686298200000|2023-06-09 08:10:00|5194|5193|5195|5193|5199|5197|5188|5185|7236
1686298500000|2023-06-09 08:15:00|5194|5194|5189|5187|5195|5194|5189|5187|2097
1686298800000|2023-06-09 08:20:00|5188|5186|5190|5188|5191|5188|5176|5174|4100
1686299100000|2023-06-09 08:25:00|5191|5189|5179|5178|5191|5189|5178|5177|5264
1686299400000|2023-06-09 08:30:00|5180|5179|5179|5178|5180|5179|5175|5172|3704
1686299700000|2023-06-09 08:35:00|5181|5177|5171|5169|5181|5179|5171|5169|2887
1686300000000|2023-06-09 08:40:00|5170|5167|5165|5162|5171|5169|5164|5162|773
1686300300000|2023-06-09 08:45:00|5164|5163|5170|5167|5171|5168|5164|5163|1343
1686300600000|2023-06-09 08:50:00|5169|5168|5176|5174|5176|5174|5169|5167|1051
1686300900000|2023-06-09 08:55:00|5177|5175|5173|5171|5177|5175|5172|5170|503
1686301200000|2023-06-09 09:00:00|5171|5170|5176|5174|5179|5177|5171|5169|2421
1686301500000|2023-06-09 09:05:00|5175|5173|5173|5171|5179|5177|5172|5170|939
1686301800000|2023-06-09 09:10:00|5174|5172|5174|5172|5176|5175|5173|5171|1067
1686302100000|2023-06-09 09:15:00|5173|5173|5176|5174|5177|5176|5173|5172|3219
1686302400000|2023-06-09 09:20:00|5175|5173|5175|5173|5176|5175|5172|5170|921
1686302700000|2023-06-09 09:25:00|5174|5172|5178|5176|5179|5177|5173|5171|625
1686303000000|2023-06-09 09:30:00|5177|5177|5175|5174|5178|5177|5174|5172|2613
1686303300000|2023-06-09 09:35:00|5174|5173|5173|5171|5176|5174|5172|5170|998
1686303600000|2023-06-09 09:40:00|5172|5170|5168|5167|5172|5170|5168|5167|2053
1686303900000|2023-06-09 09:45:00|5169|5166|5155|5153|5169|5166|5155|5152|1928
1686304200000|2023-06-09 09:50:00|5154|5152|5146|5144|5155|5153|5145|5142|2384
1686304500000|2023-06-09 09:55:00|5145|5143|5149|5147|5149|5147|5140|5139|1654
1686304800000|2023-06-09 10:00:00|5148|5148|5153|5151|5153|5151|5146|5144|2325
1686305100000|2023-06-09 10:05:00|5154|5152|5151|5150|5157|5155|5151|5150|942
1686305400000|2023-06-09 10:10:00|5150|5149|5149|5147|5152|5150|5147|5145|2786
1686305700000|2023-06-09 10:15:00|5148|5146|5153|5151|5153|5151|5147|5146|1340
1686306000000|2023-06-09 10:20:00|5152|5149|5154|5152|5155|5153|5150|5149|2888
1686306300000|2023-06-09 10:25:00|5153|5151|5152|5151|5156|5155|5152|5151|1838
1686306600000|2023-06-09 10:30:00|5153|5152|5152|5151|5153|5152|5151|5149|2377
1686306900000|2023-06-09 10:35:00|5153|5152|5152|5150|5155|5153|5151|5149|1141
1686307200000|2023-06-09 10:40:00|5153|5151|5151|5148|5154|5152|5149|5148|446
1686307500000|2023-06-09 10:45:00|5150|5149|5146|5144|5153|5151|5146|5144|4989
1686307800000|2023-06-09 10:50:00|5148|5145|5146|5145|5151|5150|5146|5144|808
1686308100000|2023-06-09 10:55:00|5145|5144|5144|5142|5148|5146|5142|5140|1535
1686308400000|2023-06-09 11:00:00|5143|5141|5143|5141|5146|5144|5142|5140|2087
1686308700000|2023-06-09 11:05:00|5142|5140|5142|5140|5143|5141|5141|5140|658
1686309000000|2023-06-09 11:10:00|5144|5141|5151|5150|5152|5150|5144|5141|1327
1686309300000|2023-06-09 11:15:00|5150|5149|5154|5152|5154|5152|5148|5147|264
1686309600000|2023-06-09 11:20:00|5153|5149|5148|5146|5153|5150|5147|5146|1159
1686309900000|2023-06-09 11:25:00|5147|5145|5147|5145|5149|5147|5146|5144|827
1686310200000|2023-06-09 11:30:00|5146|5144|5144|5142|5150|5148|5144|5142|3255
1686310500000|2023-06-09 11:35:00|5145|5143|5144|5143|5148|5147|5142|5140|1806
1686310800000|2023-06-09 11:40:00|5143|5142|5148|5146|5148|5146|5143|5141|1163
1686311100000|2023-06-09 11:45:00|5149|5147|5149|5147|5151|5149|5148|5146|418
1686311400000|2023-06-09 11:50:00|5148|5148|5154|5152|5154|5152|5148|5148|1170
1686311700000|2023-06-09 11:55:00|5153|5151|5154|5153|5155|5154|5150|5148|2363
1686312000000|2023-06-09 12:00:00|5153|5152|5159|5157|5160|5158|5152|5150|2762
1686312300000|2023-06-09 12:05:00|5158|5158|5162|5160|5162|5160|5154|5153|334
1686312600000|2023-06-09 12:10:00|5163|5161|5163|5161|5167|5165|5163|5161|2493
1686312900000|2023-06-09 12:15:00|5162|5160|5162|5160|5163|5161|5158|5156|1038
1686313200000|2023-06-09 12:20:00|5161|5159|5158|5156|5162|5160|5157|5155|1251
1686313500000|2023-06-09 12:25:00|5156|5154|5154|5152|5158|5156|5153|5151|1824
1686313800000|2023-06-09 12:30:00|5153|5151|5151|5149|5157|5155|5150|5148|1814
1686314100000|2023-06-09 12:35:00|5152|5150|5155|5153|5156|5154|5151|5149|1969
1686314400000|2023-06-09 12:40:00|5154|5152|5153|5151|5155|5153|5151|5149|618
1686314700000|2023-06-09 12:45:00|5154|5153|5153|5152|5155|5154|5151|5150|603
1686315000000|2023-06-09 12:50:00|5154|5151|5152|5151|5155|5154|5151|5149|1380
1686315300000|2023-06-09 12:55:00|5151|5150|5150|5148|5153|5152|5148|5147|3479
1686315600000|2023-06-09 13:00:00|5151|5149|5140|5139|5151|5150|5139|5138|2386
1686315900000|2023-06-09 13:05:00|5139|5137|5144|5142|5146|5144|5139|5137|3103
1686316200000|2023-06-09 13:10:00|5143|5141|5142|5140|5146|5145|5141|5140|3269
1686316500000|2023-06-09 13:15:00|5141|5139|5143|5141|5143|5141|5135|5133|1620
1686316800000|2023-06-09 13:20:00|5144|5142|5146|5145|5146|5145|5143|5142|882
1686317100000|2023-06-09 13:25:00|5144|5142|5140|5138|5144|5143|5138|5136|1465
1686317400000|2023-06-09 13:30:00|5139|5137|5132|5130|5142|5141|5128|5126|6023
1686317700000|2023-06-09 13:35:00|5133|5131|5133|5131|5135|5133|5119|5118|5988
1686318000000|2023-06-09 13:40:00|5132|5132|5131|5129|5132|5132|5118|5116|1452
1686318300000|2023-06-09 13:45:00|5130|5128|5126|5124|5138|5136|5126|5124|3984
1686318600000|2023-06-09 13:50:00|5128|5125|5132|5130|5133|5131|5126|5124|2643
1686318900000|2023-06-09 13:55:00|5133|5131|5127|5126|5135|5134|5126|5124|2860
1686319200000|2023-06-09 14:00:00|5128|5127|5133|5132|5133|5132|5125|5123|3096
1686319500000|2023-06-09 14:05:00|5134|5131|5134|5133|5136|5135|5129|5128|3079
1686319800000|2023-06-09 14:10:00|5135|5134|5147|5145|5149|5147|5134|5132|2202
1686320100000|2023-06-09 14:15:00|5148|5146|5150|5148|5151|5150|5143|5141|3814
1686320400000|2023-06-09 14:20:00|5151|5149|5151|5149|5155|5153|5145|5143|3163
1686320700000|2023-06-09 14:25:00|5150|5150|5156|5154|5159|5157|5149|5147|3251
1686321000000|2023-06-09 14:30:00|5157|5155|5152|5150|5157|5155|5150|5149|2315
1686321300000|2023-06-09 14:35:00|5151|5149|5154|5152|5155|5153|5146|5144|2456
1686321600000|2023-06-09 14:40:00|5153|5151|5156|5154|5158|5156|5149|5147|1461
1686321900000|2023-06-09 14:45:00|5157|5155|5148|5147|5157|5156|5148|5147|2768
1686322200000|2023-06-09 14:50:00|5147|5146|5144|5142|5148|5146|5140|5138|4115
1686322500000|2023-06-09 14:55:00|5145|5143|5146|5145|5150|5148|5143|5142|2050
1686322800000|2023-06-09 15:00:00|5147|5146|5144|5142|5148|5146|5140|5138|2552
1686323100000|2023-06-09 15:05:00|5143|5140|5148|5147|5150|5149|5140|5138|1522
1686323400000|2023-06-09 15:10:00|5147|5146|5137|5136|5148|5146|5137|5135|3384
1686323700000|2023-06-09 15:15:00|5139|5138|5135|5134|5143|5141|5133|5132|4135
1686324000000|2023-06-09 15:20:00|5134|5133|5130|5128|5135|5134|5129|5127|6031
1686324300000|2023-06-09 15:25:00|5129|5127|5123|5121|5131|5129|5122|5120|10064
1686553200000|2023-06-12 07:00:00|5099|5093|5073|5071|5099|5093|5073|5071|9873
1686553500000|2023-06-12 07:05:00|5077|5074|5058|5056|5080|5077|5058|5056|5042
1686553800000|2023-06-12 07:10:00|5061|5057|5081|5078|5081|5078|5053|5052|3945
1686554100000|2023-06-12 07:15:00|5085|5081|5077|5074|5087|5084|5074|5071|2703
1686554400000|2023-06-12 07:20:00|5078|5075|5087|5084|5089|5087|5078|5075|3264
1686554700000|2023-06-12 07:25:00|5085|5083|5098|5095|5098|5095|5084|5083|805
1686555000000|2023-06-12 07:30:00|5097|5096|5088|5086|5097|5096|5085|5084|4785
1686555300000|2023-06-12 07:35:00|5089|5087|5083|5081|5090|5088|5081|5078|1474
1686555600000|2023-06-12 07:40:00|5084|5082|5084|5082|5091|5088|5083|5080|784
1686555900000|2023-06-12 07:45:00|5087|5084|5088|5085|5092|5090|5085|5083|1182
1686556200000|2023-06-12 07:50:00|5089|5087|5094|5092|5096|5094|5089|5087|1838
1686556500000|2023-06-12 07:55:00|5096|5094|5099|5097|5099|5097|5094|5092|1190
1686556800000|2023-06-12 08:00:00|5098|5096|5106|5105|5107|5105|5098|5096|3993
1686557100000|2023-06-12 08:05:00|5107|5104|5086|5084|5107|5105|5086|5084|3618
1686557400000|2023-06-12 08:10:00|5085|5081|5083|5081|5090|5088|5080|5078|9886
1686557700000|2023-06-12 08:15:00|5082|5080|5078|5077|5084|5081|5077|5075|1431
1686558000000|2023-06-12 08:20:00|5077|5076|5081|5079|5081|5079|5077|5075|2453
1686558300000|2023-06-12 08:25:00|5080|5080|5082|5080|5085|5083|5079|5078|2603
1686558600000|2023-06-12 08:30:00|5083|5081|5087|5084|5088|5086|5081|5079|3079
1686558900000|2023-06-12 08:35:00|5086|5083|5081|5079|5087|5085|5078|5076|1409
1686559200000|2023-06-12 08:40:00|5082|5081|5082|5080|5087|5085|5082|5080|1248
1686559500000|2023-06-12 08:45:00|5081|5078|5074|5073|5081|5079|5073|5071|4139
1686559800000|2023-06-12 08:50:00|5075|5074|5077|5076|5078|5076|5073|5071|2679
1686560100000|2023-06-12 08:55:00|5078|5077|5079|5077|5083|5081|5077|5076|2704
1686560400000|2023-06-12 09:00:00|5078|5076|5076|5075|5080|5078|5076|5074|2324
1686560700000|2023-06-12 09:05:00|5077|5074|5070|5068|5077|5076|5066|5064|5975
1686561000000|2023-06-12 09:10:00|5069|5069|5062|5060|5071|5069|5059|5058|2812
1686561300000|2023-06-12 09:15:00|5061|5059|5058|5056|5062|5059|5055|5053|2371
1686561600000|2023-06-12 09:20:00|5060|5058|5055|5054|5060|5058|5055|5053|2029
1686561900000|2023-06-12 09:25:00|5056|5056|5060|5058|5061|5059|5056|5055|2726
1686562200000|2023-06-12 09:30:00|5059|5055|5060|5058|5062|5061|5056|5055|2654
1686562500000|2023-06-12 09:35:00|5059|5057|5065|5063|5065|5064|5059|5057|694
1686562800000|2023-06-12 09:40:00|5066|5064|5068|5066|5068|5066|5063|5061|1358
1686563100000|2023-06-12 09:45:00|5067|5067|5061|5059|5068|5067|5061|5059|8648
1686563400000|2023-06-12 09:50:00|5062|5060|5056|5053|5062|5060|5054|5052|3288
1686563700000|2023-06-12 09:55:00|5055|5054|5060|5058|5061|5059|5055|5053|2913
1686564000000|2023-06-12 10:00:00|5059|5057|5060|5059|5062|5060|5058|5057|349092
1686564300000|2023-06-12 10:05:00|5059|5058|5061|5059|5062|5061|5059|5058|969
1686564600000|2023-06-12 10:10:00|5062|5060|5071|5069|5071|5069|5059|5058|2956
1686564900000|2023-06-12 10:15:00|5070|5068|5062|5060|5072|5070|5062|5060|2322
1686565200000|2023-06-12 10:20:00|5061|5059|5057|5055|5061|5059|5054|5052|1539
1686565500000|2023-06-12 10:25:00|5056|5054|5059|5057|5060|5059|5056|5054|28235
1686565800000|2023-06-12 10:30:00|5058|5056|5064|5063|5067|5065|5057|5056|2635
1686566100000|2023-06-12 10:35:00|5065|5064|5055|5053|5065|5064|5054|5052|2934
1686566400000|2023-06-12 10:40:00|5054|5052|5052|5050|5054|5053|5051|5050|1907
1686566700000|2023-06-12 10:45:00|5051|5048|5057|5055|5058|5056|5050|5048|32378
1686567000000|2023-06-12 10:50:00|5058|5056|5062|5061|5063|5062|5058|5056|1192
1686567300000|2023-06-12 10:55:00|5061|5060|5063|5061|5063|5062|5059|5058|798
1686567600000|2023-06-12 11:00:00|5064|5062|5052|5050|5064|5062|5051|5049|4544
1686567900000|2023-06-12 11:05:00|5051|5051|5049|5048|5052|5051|5048|5047|2741
1686568200000|2023-06-12 11:10:00|5050|5049|5049|5048|5054|5052|5049|5048|2674
1686568500000|2023-06-12 11:15:00|5050|5049|5053|5051|5053|5052|5048|5047|2934
1686568800000|2023-06-12 11:20:00|5052|5052|5050|5049|5053|5052|5049|5047|3154
1686569100000|2023-06-12 11:25:00|5051|5048|5055|5054|5055|5054|5050|5048|2601
1686569400000|2023-06-12 11:30:00|5054|5052|5056|5054|5061|5059|5054|5052|2201
1686569700000|2023-06-12 11:35:00|5055|5053|5060|5058|5060|5059|5054|5053|2850
1686570000000|2023-06-12 11:40:00|5059|5059|5055|5054|5062|5060|5054|5052|1333
1686570300000|2023-06-12 11:45:00|5056|5052|5057|5056|5058|5056|5054|5052|2128
1686570600000|2023-06-12 11:50:00|5056|5055|5055|5053|5059|5057|5053|5051|763
1686570900000|2023-06-12 11:55:00|5054|5052|5051|5048|5055|5053|5050|5048|858
1686571200000|2023-06-12 12:00:00|5052|5049|5051|5050|5054|5052|5049|5048|2381
1686571500000|2023-06-12 12:05:00|5052|5051|5053|5052|5054|5052|5049|5047|2033
1686571800000|2023-06-12 12:10:00|5054|5053|5062|5060|5062|5061|5054|5052|935
1686572100000|2023-06-12 12:15:00|5061|5059|5055|5054|5061|5060|5055|5053|3775
1686572400000|2023-06-12 12:20:00|5054|5052|5050|5048|5054|5052|5048|5046|13047
1686572700000|2023-06-12 12:25:00|5051|5049|5048|5046|5053|5051|5046|5044|3302
1686573000000|2023-06-12 12:30:00|5047|5045|5051|5049|5052|5049|5046|5044|2730
1686573300000|2023-06-12 12:35:00|5052|5050|5059|5057|5060|5057|5050|5047|1889
1686573600000|2023-06-12 12:40:00|5058|5056|5057|5056|5060|5058|5055|5053|4128
1686573900000|2023-06-12 12:45:00|5056|5055|5057|5054|5060|5058|5054|5052|2151
1686574200000|2023-06-12 12:50:00|5056|5053|5055|5053|5058|5056|5054|5052|927
1686574500000|2023-06-12 12:55:00|5054|5054|5053|5051|5057|5055|5050|5049|1523
1686574800000|2023-06-12 13:00:00|5054|5052|5052|5051|5054|5053|5047|5046|3123
1686575100000|2023-06-12 13:05:00|5054|5052|5051|5050|5055|5054|5050|5048|2044
1686575400000|2023-06-12 13:10:00|5052|5051|5057|5055|5057|5056|5050|5049|1772
1686575700000|2023-06-12 13:15:00|5056|5054|5050|5048|5057|5056|5049|5047|1724
1686576000000|2023-06-12 13:20:00|5049|5049|5054|5053|5056|5055|5048|5047|2953
1686576300000|2023-06-12 13:25:00|5056|5054|5055|5054|5065|5064|5055|5053|3290
1686576600000|2023-06-12 13:30:00|5056|5053|5056|5054|5063|5061|5049|5047|10570
1686576900000|2023-06-12 13:35:00|5055|5053|5026|5024|5057|5054|5021|5019|10018
1686577200000|2023-06-12 13:40:00|5025|5023|5042|5040|5050|5047|5024|5023|5646
1686577500000|2023-06-12 13:45:00|5040|5038|5047|5045|5055|5053|5040|5038|2132
1686577800000|2023-06-12 13:50:00|5046|5044|5053|5051|5057|5055|5044|5042|5374
1686578100000|2023-06-12 13:55:00|5054|5052|5059|5057|5063|5062|5053|5051|7427
1686578400000|2023-06-12 14:00:00|5060|5059|5056|5054|5063|5062|5054|5053|7322
1686578700000|2023-06-12 14:05:00|5057|5055|5059|5057|5059|5057|5051|5049|4106
1686579000000|2023-06-12 14:10:00|5058|5058|5073|5071|5073|5072|5058|5058|4755
1686579300000|2023-06-12 14:15:00|5075|5074|5086|5083|5087|5085|5071|5069|5497
1686579600000|2023-06-12 14:20:00|5085|5082|5071|5069|5085|5082|5068|5066|4353
1686579900000|2023-06-12 14:25:00|5072|5070|5061|5059|5072|5070|5061|5059|5055
1686580200000|2023-06-12 14:30:00|5060|5058|5060|5058|5064|5063|5056|5055|4387
1686580500000|2023-06-12 14:35:00|5059|5057|5049|5047|5059|5057|5045|5044|4848
1686580800000|2023-06-12 14:40:00|5048|5046|5055|5053|5057|5056|5046|5045|4299
1686581100000|2023-06-12 14:45:00|5056|5054|5055|5054|5059|5058|5054|5052|3875
1686581400000|2023-06-12 14:50:00|5056|5055|5059|5058|5060|5058|5055|5054|2262
1686581700000|2023-06-12 14:55:00|5060|5059|5066|5064|5066|5064|5060|5059|3017
1686582000000|2023-06-12 15:00:00|5067|5065|5067|5065|5073|5071|5065|5064|6964
1686582300000|2023-06-12 15:05:00|5066|5066|5065|5064|5068|5066|5063|5062|4701
1686582600000|2023-06-12 15:10:00|5066|5065|5067|5065|5072|5071|5065|5063|5149
1686582900000|2023-06-12 15:15:00|5066|5064|5059|5057|5066|5064|5058|5056|9162
1686583200000|2023-06-12 15:20:00|5058|5056|5052|5051|5058|5057|5051|5050|7729
1686583500000|2023-06-12 15:25:00|5053|5050|5055|5053|5056|5054|5051|5050|4805
1686639600000|2023-06-13 07:00:00|5142|5135|5166|5163|5169|5163|5133|5128|41879
1686639900000|2023-06-13 07:05:00|5163|5160|5166|5164|5171|5169|5162|5159|6758
1686640200000|2023-06-13 07:10:00|5171|5163|5155|5152|5171|5168|5150|5147|9468
1686640500000|2023-06-13 07:15:00|5156|5153|5159|5156|5159|5157|5149|5148|14073
1686640800000|2023-06-13 07:20:00|5158|5155|5171|5169|5171|5169|5156|5154|9710
1686641100000|2023-06-13 07:25:00|5170|5168|5181|5179|5182|5179|5166|5165|4846
1686641400000|2023-06-13 07:30:00|5180|5178|5207|5206|5209|5207|5180|5177|6989
1686641700000|2023-06-13 07:35:00|5210|5208|5212|5210|5232|5229|5206|5204|10319
1686642000000|2023-06-13 07:40:00|5213|5211|5222|5219|5235|5232|5211|5209|9021
1686642300000|2023-06-13 07:45:00|5223|5220|5217|5214|5226|5224|5209|5206|7318
1686642600000|2023-06-13 07:50:00|5218|5215|5206|5204|5225|5222|5201|5198|17007
1686642900000|2023-06-13 07:55:00|5205|5205|5200|5198|5211|5208|5200|5197|9908
1686643200000|2023-06-13 08:00:00|5197|5194|5191|5189|5197|5195|5180|5178|6887
1686643500000|2023-06-13 08:05:00|5194|5192|5200|5198|5202|5200|5193|5192|4203
1686643800000|2023-06-13 08:10:00|5198|5197|5200|5198|5204|5202|5198|5196|7088
1686644100000|2023-06-13 08:15:00|5199|5199|5202|5200|5205|5203|5199|5198|3292
1686644400000|2023-06-13 08:20:00|5201|5201|5207|5205|5214|5213|5201|5199|4243
1686644700000|2023-06-13 08:25:00|5206|5204|5209|5207|5214|5212|5205|5203|2490
1686645000000|2023-06-13 08:30:00|5208|5209|5218|5216|5219|5217|5208|5206|6445
1686645300000|2023-06-13 08:35:00|5219|5218|5226|5224|5226|5225|5218|5216|5897
1686645600000|2023-06-13 08:40:00|5225|5225|5238|5235|5238|5236|5225|5225|6512
1686645900000|2023-06-13 08:45:00|5234|5233|5228|5226|5238|5236|5228|5226|3382
1686646200000|2023-06-13 08:50:00|5229|5225|5229|5227|5236|5234|5227|5224|5308
1686646500000|2023-06-13 08:55:00|5227|5228|5231|5229|5231|5229|5226|5223|5017
1686646800000|2023-06-13 09:00:00|5230|5227|5239|5237|5241|5239|5229|5227|5959
1686647100000|2023-06-13 09:05:00|5241|5238|5248|5247|5254|5253|5241|5237|859681
1686647400000|2023-06-13 09:10:00|5249|5248|5246|5244|5253|5251|5243|5241|8460
1686647700000|2023-06-13 09:15:00|5245|5243|5246|5245|5248|5246|5242|5241|4974
1686648000000|2023-06-13 09:20:00|5245|5243|5247|5245|5248|5246|5242|5239|4916
1686648300000|2023-06-13 09:25:00|5248|5246|5247|5245|5249|5247|5242|5241|7792
1686648600000|2023-06-13 09:30:00|5246|5244|5241|5240|5246|5244|5241|5239|304941
1686648900000|2023-06-13 09:35:00|5242|5241|5237|5235|5244|5242|5236|5234|4387
1686649200000|2023-06-13 09:40:00|5238|5236|5231|5229|5239|5238|5230|5228|9904
1686649500000|2023-06-13 09:45:00|5230|5228|5233|5232|5233|5232|5229|5227|4500
1686649800000|2023-06-13 09:50:00|5235|5234|5232|5230|5241|5239|5225|5222|4408
1686650100000|2023-06-13 09:55:00|5231|5228|5224|5222|5233|5231|5222|5221|5755
1686650400000|2023-06-13 10:00:00|5222|5221|5224|5223|5224|5223|5219|5217|4400
1686650700000|2023-06-13 10:05:00|5225|5224|5230|5229|5230|5229|5224|5223|6462
1686651000000|2023-06-13 10:10:00|5229|5228|5227|5226|5230|5229|5225|5223|3226
1686651300000|2023-06-13 10:15:00|5226|5224|5227|5225|5231|5230|5225|5224|1941
1686651600000|2023-06-13 10:20:00|5228|5226|5224|5223|5229|5228|5221|5219|1927
1686651900000|2023-06-13 10:25:00|5226|5224|5222|5221|5228|5226|5222|5221|2101
1686652200000|2023-06-13 10:30:00|5223|5222|5223|5221|5230|5228|5223|5221|2272
1686652500000|2023-06-13 10:35:00|5224|5222|5223|5222|5226|5225|5221|5219|2458
1686652800000|2023-06-13 10:40:00|5222|5221|5210|5208|5223|5222|5209|5208|3893
1686653100000|2023-06-13 10:45:00|5211|5210|5217|5216|5219|5218|5211|5210|1848
1686653400000|2023-06-13 10:50:00|5216|5214|5211|5210|5217|5216|5210|5208|4624
1686653700000|2023-06-13 10:55:00|5210|5208|5202|5200|5213|5211|5201|5200|2062
1686654000000|2023-06-13 11:00:00|5200|5198|5198|5196|5200|5198|5194|5192|3913
1686654300000|2023-06-13 11:05:00|5199|5197|5199|5197|5205|5203|5198|5196|2640
1686654600000|2023-06-13 11:10:00|5198|5196|5194|5193|5198|5196|5192|5190|2614
1686654900000|2023-06-13 11:15:00|5196|5195|5202|5201|5202|5201|5194|5193|2049
1686655200000|2023-06-13 11:20:00|5201|5200|5190|5188|5203|5201|5189|5186|5182
1686655500000|2023-06-13 11:25:00|5189|5187|5200|5198|5200|5198|5189|5187|1142
1686655800000|2023-06-13 11:30:00|5199|5197|5194|5192|5199|5197|5192|5190|2113
1686656100000|2023-06-13 11:35:00|5195|5193|5195|5193|5197|5196|5194|5192|1396
1686656400000|2023-06-13 11:40:00|5196|5194|5194|5192|5196|5194|5194|5192|1310
1686656700000|2023-06-13 11:45:00|5193|5191|5184|5182|5194|5192|5183|5182|6707
1686657000000|2023-06-13 11:50:00|5186|5184|5190|5188|5194|5192|5185|5184|200806
1686657300000|2023-06-13 11:55:00|5191|5190|5192|5190|5193|5191|5187|5185|1130
1686657600000|2023-06-13 12:00:00|5191|5188|5199|5197|5199|5198|5189|5188|977
1686657900000|2023-06-13 12:05:00|5201|5199|5200|5198|5202|5201|5199|5197|1453
1686658200000|2023-06-13 12:10:00|5201|5199|5196|5194|5203|5201|5194|5193|1030
1686658500000|2023-06-13 12:15:00|5195|5193|5193|5191|5197|5195|5190|5188|3078
1686658800000|2023-06-13 12:20:00|5194|5192|5201|5200|5202|5200|5193|5192|2510
1686659100000|2023-06-13 12:25:00|5200|5199|5201|5198|5202|5201|5197|5195|1397
1686659400000|2023-06-13 12:30:00|5199|5196|5196|5194|5211|5208|5189|5181|7035
1686659700000|2023-06-13 12:35:00|5197|5195|5191|5190|5204|5203|5189|5188|3713
1686660000000|2023-06-13 12:40:00|5192|5189|5191|5189|5196|5194|5186|5184|2189
1686660300000|2023-06-13 12:45:00|5190|5190|5196|5194|5197|5194|5188|5186|2371
1686660600000|2023-06-13 12:50:00|5195|5193|5193|5191|5196|5194|5189|5187|4139
1686660900000|2023-06-13 12:55:00|5194|5190|5199|5197|5199|5197|5190|5188|1221
1686661200000|2023-06-13 13:00:00|5200|5198|5200|5198|5207|5204|5200|5197|1014
1686661500000|2023-06-13 13:05:00|5199|5197|5194|5192|5202|5200|5193|5191|1386
1686661800000|2023-06-13 13:10:00|5196|5194|5193|5190|5203|5201|5193|5190|4066
1686662100000|2023-06-13 13:15:00|5194|5191|5199|5197|5199|5197|5193|5191|2122
1686662400000|2023-06-13 13:20:00|5198|5198|5193|5192|5202|5200|5193|5191|2976
1686662700000|2023-06-13 13:25:00|5194|5193|5196|5194|5197|5195|5191|5190|6674
1686663000000|2023-06-13 13:30:00|5194|5193|5208|5206|5208|5207|5189|5188|5058
1686663300000|2023-06-13 13:35:00|5209|5207|5213|5211|5216|5213|5200|5199|8303
1686663600000|2023-06-13 13:40:00|5212|5210|5202|5200|5212|5211|5199|5197|5179
1686663900000|2023-06-13 13:45:00|5203|5201|5212|5209|5213|5211|5201|5200|6501
1686664200000|2023-06-13 13:50:00|5211|5210|5218|5216|5221|5219|5208|5207|11500
1686664500000|2023-06-13 13:55:00|5219|5217|5220|5219|5225|5224|5216|5214|3573
1686664800000|2023-06-13 14:00:00|5218|5218|5220|5219|5220|5219|5215|5213|4374
1686665100000|2023-06-13 14:05:00|5219|5218|5212|5211|5223|5222|5212|5210|4503
1686665400000|2023-06-13 14:10:00|5211|5210|5215|5213|5215|5213|5208|5207|6199
1686665700000|2023-06-13 14:15:00|5214|5214|5213|5212|5219|5217|5210|5209|5639
1686666000000|2023-06-13 14:20:00|5214|5213|5221|5220|5223|5221|5213|5211|4885
1686666300000|2023-06-13 14:25:00|5222|5221|5231|5230|5232|5231|5222|5221|7147
1686666600000|2023-06-13 14:30:00|5230|5229|5225|5223|5231|5230|5220|5218|4292
1686666900000|2023-06-13 14:35:00|5224|5222|5223|5222|5227|5226|5221|5219|5516
1686667200000|2023-06-13 14:40:00|5224|5223|5224|5222|5226|5225|5221|5219|5288
1686667500000|2023-06-13 14:45:00|5223|5221|5223|5222|5226|5225|5220|5218|3969
1686667800000|2023-06-13 14:50:00|5224|5223|5212|5211|5225|5224|5212|5211|4586
1686668100000|2023-06-13 14:55:00|5213|5212|5211|5210|5216|5214|5210|5209|10481
1686668400000|2023-06-13 15:00:00|5210|5209|5205|5203|5217|5216|5205|5203|21583
1686668700000|2023-06-13 15:05:00|5204|5202|5212|5211|5213|5211|5204|5202|3784
1686669000000|2023-06-13 15:10:00|5214|5212|5211|5210|5214|5212|5210|5208|2273
1686669300000|2023-06-13 15:15:00|5212|5211|5215|5214|5216|5215|5211|5211|3534
1686669600000|2023-06-13 15:20:00|5214|5213|5212|5211|5215|5214|5212|5211|4818
1686669900000|2023-06-13 15:25:00|5213|5212|5214|5212|5216|5215|5213|5211|5122
1686726000000|2023-06-14 07:00:00|5221|5211|5212|5209|5237|5231|5206|5203|22663
1686726300000|2023-06-14 07:05:00|5213|5210|5220|5218|5223|5219|5210|5206|2350
1686726600000|2023-06-14 07:10:00|5219|5219|5222|5219|5225|5222|5211|5208|4896
1686726900000|2023-06-14 07:15:00|5221|5220|5239|5237|5239|5237|5220|5218|3924
1686727200000|2023-06-14 07:20:00|5237|5233|5232|5230|5237|5234|5226|5224|3427
1686727500000|2023-06-14 07:25:00|5233|5231|5212|5210|5238|5235|5210|5208|6649
1686727800000|2023-06-14 07:30:00|5213|5209|5235|5233|5237|5234|5211|5209|2518
1686728100000|2023-06-14 07:35:00|5236|5234|5243|5241|5248|5246|5235|5233|3638
1686728400000|2023-06-14 07:40:00|5242|5240|5239|5237|5243|5241|5237|5235|1744
1686728700000|2023-06-14 07:45:00|5242|5240|5242|5240|5245|5243|5238|5237|3541
1686729000000|2023-06-14 07:50:00|5244|5241|5238|5237|5245|5243|5236|5234|3426
1686729300000|2023-06-14 07:55:00|5237|5236|5238|5237|5242|5240|5237|5235|2304
1686729600000|2023-06-14 08:00:00|5237|5236|5244|5243|5245|5244|5236|5234|5433
1686729900000|2023-06-14 08:05:00|5243|5242|5252|5250|5252|5250|5240|5239|4320
1686730200000|2023-06-14 08:10:00|5251|5249|5249|5247|5255|5254|5248|5246|2572
1686730500000|2023-06-14 08:15:00|5251|5248|5248|5247|5252|5250|5247|5246|4531
1686730800000|2023-06-14 08:20:00|5249|5248|5252|5250|5255|5253|5247|5246|3442
1686731100000|2023-06-14 08:25:00|5251|5251|5247|5246|5251|5251|5243|5241|2881
1686731400000|2023-06-14 08:30:00|5243|5242|5249|5248|5249|5248|5243|5242|3775
1686731700000|2023-06-14 08:35:00|5250|5249|5254|5252|5255|5254|5249|5248|2320
1686732000000|2023-06-14 08:40:00|5253|5251|5255|5254|5256|5254|5251|5250|1300
1686732300000|2023-06-14 08:45:00|5256|5255|5267|5265|5267|5266|5256|5255|2287
1686732600000|2023-06-14 08:50:00|5268|5266|5271|5270|5271|5270|5264|5263|2400
1686732900000|2023-06-14 08:55:00|5272|5268|5267|5266|5272|5269|5266|5264|2520
1686733200000|2023-06-14 09:00:00|5268|5267|5293|5291|5297|5296|5268|5267|11763
1686733500000|2023-06-14 09:05:00|5290|5287|5299|5298|5300|5299|5290|5287|11419
1686733800000|2023-06-14 09:10:00|5300|5299|5307|5306|5308|5307|5300|5298|8584
1686734100000|2023-06-14 09:15:00|5306|5305|5315|5314|5316|5315|5303|5301|5942
1686734400000|2023-06-14 09:20:00|5314|5312|5313|5312|5317|5315|5305|5303|9031
1686734700000|2023-06-14 09:25:00|5312|5311|5311|5310|5315|5313|5306|5304|6148
1686735000000|2023-06-14 09:30:00|5310|5308|5321|5319|5321|5319|5309|5307|8143
1686735300000|2023-06-14 09:35:00|5320|5320|5323|5321|5325|5323|5318|5317|5618
1686735600000|2023-06-14 09:40:00|5322|5319|5321|5320|5322|5320|5312|5310|4907
1686735900000|2023-06-14 09:45:00|5320|5319|5317|5315|5323|5322|5316|5314|4953
1686736200000|2023-06-14 09:50:00|5315|5314|5305|5303|5317|5315|5302|5301|3176
1686736500000|2023-06-14 09:55:00|5307|5305|5308|5307|5312|5310|5305|5304|3894
1686736800000|2023-06-14 10:00:00|5309|5308|5316|5314|5319|5318|5307|5305|6981
1686737100000|2023-06-14 10:05:00|5315|5315|5326|5325|5326|5325|5310|5309|4488
1686737400000|2023-06-14 10:10:00|5324|5323|5340|5338|5340|5338|5322|5321|9197
1686737700000|2023-06-14 10:15:00|5341|5339|5337|5336|5341|5339|5335|5333|6850
1686738000000|2023-06-14 10:20:00|5338|5337|5329|5327|5340|5338|5328|5326|7518
1686738300000|2023-06-14 10:25:00|5328|5326|5346|5345|5350|5348|5328|5326|45059
1686738600000|2023-06-14 10:30:00|5347|5344|5345|5343|5347|5344|5335|5333|5568
1686738900000|2023-06-14 10:35:00|5346|5344|5353|5351|5354|5352|5345|5343|5092
1686739200000|2023-06-14 10:40:00|5354|5352|5359|5358|5360|5358|5353|5351|6919
1686739500000|2023-06-14 10:45:00|5358|5357|5363|5361|5363|5362|5357|5355|2073
1686739800000|2023-06-14 10:50:00|5362|5360|5369|5367|5369|5368|5361|5359|5295
1686740100000|2023-06-14 10:55:00|5370|5368|5367|5365|5372|5371|5365|5363|4922
1686740400000|2023-06-14 11:00:00|5366|5364|5368|5367|5368|5367|5364|5362|3974
1686740700000|2023-06-14 11:05:00|5367|5366|5372|5371|5374|5373|5367|5366|5260
1686741000000|2023-06-14 11:10:00|5371|5370|5375|5373|5375|5373|5368|5366|4319
1686741300000|2023-06-14 11:15:00|5374|5374|5373|5371|5378|5377|5371|5370|8806
1686741600000|2023-06-14 11:20:00|5374|5372|5374|5372|5380|5379|5372|5371|5615
1686741900000|2023-06-14 11:25:00|5372|5371|5366|5364|5375|5373|5364|5362|4438
1686742200000|2023-06-14 11:30:00|5365|5363|5366|5364|5366|5364|5360|5358|5365
1686742500000|2023-06-14 11:35:00|5365|5362|5378|5376|5382|5381|5363|5361|5814
1686742800000|2023-06-14 11:40:00|5382|5381|5398|5396|5403|5401|5381|5379|7889
1686743100000|2023-06-14 11:45:00|5400|5397|5389|5387|5400|5397|5387|5386|6480
1686743400000|2023-06-14 11:50:00|5388|5385|5387|5386|5392|5390|5385|5383|3633
1686743700000|2023-06-14 11:55:00|5386|5384|5389|5387|5394|5392|5385|5384|5785
1686744000000|2023-06-14 12:00:00|5388|5386|5382|5379|5389|5387|5378|5376|6708
1686744300000|2023-06-14 12:05:00|5381|5380|5391|5390|5392|5390|5379|5378|3104
1686744600000|2023-06-14 12:10:00|5390|5389|5396|5394|5396|5394|5390|5388|4412
1686744900000|2023-06-14 12:15:00|5395|5395|5400|5398|5409|5408|5395|5393|4753
1686745200000|2023-06-14 12:20:00|5402|5400|5387|5385|5404|5403|5384|5382|5571
1686745500000|2023-06-14 12:25:00|5388|5386|5393|5390|5396|5395|5388|5386|6244
1686745800000|2023-06-14 12:30:00|5395|5387|5377|5375|5395|5391|5372|5369|4282
1686746100000|2023-06-14 12:35:00|5376|5374|5369|5367|5379|5377|5369|5367|2195
1686746400000|2023-06-14 12:40:00|5368|5366|5376|5374|5377|5375|5364|5362|3187
1686746700000|2023-06-14 12:45:00|5377|5375|5369|5367|5377|5375|5367|5365|2923
1686747000000|2023-06-14 12:50:00|5368|5366|5361|5359|5368|5366|5359|5358|4573
1686747300000|2023-06-14 12:55:00|5360|5358|5363|5361|5365|5364|5360|5358|2327
1686747600000|2023-06-14 13:00:00|5362|5362|5363|5361|5369|5367|5361|5359|4242
1686747900000|2023-06-14 13:05:00|5364|5362|5368|5366|5371|5369|5362|5361|11410
1686748200000|2023-06-14 13:10:00|5369|5367|5374|5373|5378|5376|5368|5367|5477
1686748500000|2023-06-14 13:15:00|5375|5372|5372|5371|5377|5375|5369|5367|5945
1686748800000|2023-06-14 13:20:00|5369|5367|5361|5359|5371|5370|5359|5357|4656
1686749100000|2023-06-14 13:25:00|5360|5360|5358|5356|5361|5360|5355|5353|2854
1686749400000|2023-06-14 13:30:00|5356|5355|5340|5338|5358|5356|5327|5324|18115
1686749700000|2023-06-14 13:35:00|5341|5339|5320|5318|5341|5339|5320|5318|12414
1686750000000|2023-06-14 13:40:00|5321|5320|5327|5325|5337|5335|5312|5310|20896
1686750300000|2023-06-14 13:45:00|5328|5327|5321|5319|5340|5338|5320|5319|6743
1686750600000|2023-06-14 13:50:00|5320|5318|5331|5329|5337|5335|5319|5317|12219
1686750900000|2023-06-14 13:55:00|5329|5327|5330|5328|5332|5331|5319|5317|8921
1686751200000|2023-06-14 14:00:00|5331|5329|5319|5318|5333|5332|5314|5312|6467
1686751500000|2023-06-14 14:05:00|5318|5316|5336|5334|5336|5334|5318|5316|6867
1686751800000|2023-06-14 14:10:00|5335|5335|5339|5337|5340|5338|5332|5331|5642
1686752100000|2023-06-14 14:15:00|5340|5338|5343|5342|5346|5345|5339|5338|3608
1686752400000|2023-06-14 14:20:00|5344|5343|5346|5344|5347|5345|5340|5339|3442
1686752700000|2023-06-14 14:25:00|5345|5343|5336|5335|5346|5344|5332|5331|4603
1686753000000|2023-06-14 14:30:00|5334|5332|5333|5332|5336|5334|5327|5326|4567
1686753300000|2023-06-14 14:35:00|5332|5331|5347|5345|5348|5347|5330|5329|6434
1686753600000|2023-06-14 14:40:00|5349|5346|5343|5341|5349|5347|5341|5339|7554
1686753900000|2023-06-14 14:45:00|5342|5342|5342|5341|5347|5346|5341|5339|5883
1686754200000|2023-06-14 14:50:00|5343|5342|5335|5333|5343|5342|5333|5332|3871
1686754500000|2023-06-14 14:55:00|5334|5335|5346|5345|5346|5345|5334|5334|7516
1686754800000|2023-06-14 15:00:00|5347|5346|5351|5349|5357|5355|5347|5345|7276
1686755100000|2023-06-14 15:05:00|5352|5350|5354|5353|5355|5353|5350|5349|5379
1686755400000|2023-06-14 15:10:00|5355|5354|5355|5354|5359|5357|5354|5352|9531
1686755700000|2023-06-14 15:15:00|5353|5352|5353|5352|5358|5356|5353|5352|7289
1686756000000|2023-06-14 15:20:00|5352|5351|5355|5354|5357|5355|5352|5351|9737
1686756300000|2023-06-14 15:25:00|5354|5353|5355|5353|5357|5356|5353|5351|10797
1686812400000|2023-06-15 07:00:00|5317|5290|5304|5301|5320|5313|5296|5290|18661
1686812700000|2023-06-15 07:05:00|5307|5303|5330|5327|5333|5330|5294|5290|6502
1686813000000|2023-06-15 07:10:00|5326|5326|5301|5298|5328|5326|5300|5297|4583
1686813300000|2023-06-15 07:15:00|5299|5296|5301|5298|5307|5304|5289|5285|3205
1686813600000|2023-06-15 07:20:00|5300|5299|5289|5286|5303|5301|5289|5286|2474
1686813900000|2023-06-15 07:25:00|5288|5285|5286|5284|5294|5291|5283|5280|1412
1686814200000|2023-06-15 07:30:00|5285|5285|5277|5274|5287|5285|5267|5266|3451
1686814500000|2023-06-15 07:35:00|5279|5276|5294|5291|5295|5292|5278|5275|2147
1686814800000|2023-06-15 07:40:00|5293|5290|5301|5300|5301|5300|5291|5288|1034
1686815100000|2023-06-15 07:45:00|5302|5296|5306|5304|5306|5304|5295|5292|3223
1686815400000|2023-06-15 07:50:00|5304|5302|5300|5297|5311|5308|5300|5297|3645
1686815700000|2023-06-15 07:55:00|5299|5296|5298|5296|5299|5296|5291|5288|740
1686816000000|2023-06-15 08:00:00|5297|5295|5304|5302|5305|5303|5292|5290|1604
1686816300000|2023-06-15 08:05:00|5302|5299|5299|5296|5302|5300|5294|5292|1833
1686816600000|2023-06-15 08:10:00|5298|5294|5294|5291|5298|5295|5292|5290|3180
1686816900000|2023-06-15 08:15:00|5296|5292|5290|5288|5296|5295|5290|5288|1678
1686817200000|2023-06-15 08:20:00|5289|5287|5287|5285|5290|5288|5282|5280|1367
1686817500000|2023-06-15 08:25:00|5288|5286|5294|5292|5294|5292|5287|5285|1913
1686817800000|2023-06-15 08:30:00|5293|5291|5286|5284|5293|5291|5285|5283|2104
1686818100000|2023-06-15 08:35:00|5287|5286|5290|5288|5291|5288|5284|5282|2671
1686818400000|2023-06-15 08:40:00|5289|5287|5282|5280|5289|5287|5278|5275|1600
1686818700000|2023-06-15 08:45:00|5281|5279|5280|5278|5283|5281|5276|5274|1305
1686819000000|2023-06-15 08:50:00|5281|5279|5280|5278|5283|5281|5279|5277|1686
1686819300000|2023-06-15 08:55:00|5279|5277|5275|5273|5279|5277|5274|5273|2232
1686819600000|2023-06-15 09:00:00|5274|5272|5261|5259|5274|5272|5259|5257|3186
1686819900000|2023-06-15 09:05:00|5260|5258|5260|5258|5265|5263|5258|5256|2565
1686820200000|2023-06-15 09:10:00|5261|5259|5260|5259|5263|5261|5257|5256|1864
1686820500000|2023-06-15 09:15:00|5258|5256|5260|5258|5263|5262|5258|5256|1173
1686820800000|2023-06-15 09:20:00|5259|5257|5254|5252|5260|5257|5251|5249|2791
1686821100000|2023-06-15 09:25:00|5255|5253|5260|5258|5260|5259|5255|5253|3724
1686821400000|2023-06-15 09:30:00|5259|5257|5260|5258|5262|5261|5257|5256|3483
1686821700000|2023-06-15 09:35:00|5259|5257|5268|5266|5268|5266|5259|5257|2123
1686822000000|2023-06-15 09:40:00|5267|5265|5278|5275|5278|5276|5267|5265|4943
1686822300000|2023-06-15 09:45:00|5279|5277|5277|5276|5280|5278|5274|5273|1877
1686822600000|2023-06-15 09:50:00|5276|5275|5272|5271|5278|5277|5271|5269|2257
1686822900000|2023-06-15 09:55:00|5274|5272|5278|5276|5282|5281|5274|5272|2429
1686823200000|2023-06-15 10:00:00|5279|5275|5277|5275|5281|5279|5275|5273|2662
1686823500000|2023-06-15 10:05:00|5278|5276|5276|5274|5279|5278|5274|5273|1883
1686823800000|2023-06-15 10:10:00|5275|5273|5263|5261|5276|5274|5263|5261|2350
1686824100000|2023-06-15 10:15:00|5264|5263|5266|5264|5276|5274|5264|5262|2708
1686824400000|2023-06-15 10:20:00|5268|5265|5273|5271|5273|5271|5266|5264|1411
1686824700000|2023-06-15 10:25:00|5272|5272|5276|5275|5278|5276|5272|5271|1654
1686825000000|2023-06-15 10:30:00|5277|5274|5269|5268|5277|5274|5268|5267|816
1686825300000|2023-06-15 10:35:00|5270|5269|5269|5268|5273|5271|5269|5267|2981
1686825600000|2023-06-15 10:40:00|5268|5267|5274|5273|5274|5273|5268|5267|2105
1686825900000|2023-06-15 10:45:00|5275|5274|5276|5274|5279|5277|5275|5274|2148
1686826200000|2023-06-15 10:50:00|5275|5273|5274|5273|5277|5275|5272|5270|2592
1686826500000|2023-06-15 10:55:00|5273|5272|5273|5271|5277|5276|5273|5271|4096
1686826800000|2023-06-15 11:00:00|5275|5272|5282|5280|5283|5282|5275|5272|2436
1686827100000|2023-06-15 11:05:00|5283|5281|5287|5286|5287|5286|5283|5281|1736
1686827400000|2023-06-15 11:10:00|5286|5284|5283|5281|5287|5285|5282|5280|2232
1686827700000|2023-06-15 11:15:00|5284|5282|5283|5282|5284|5283|5282|5280|4962
1686828000000|2023-06-15 11:20:00|5282|5281|5282|5280|5284|5282|5281|5279|2372
1686828300000|2023-06-15 11:25:00|5281|5278|5281|5280|5282|5280|5277|5276|2930
1686828600000|2023-06-15 11:30:00|5282|5281|5294|5293|5294|5293|5282|5281|3893
1686828900000|2023-06-15 11:35:00|5295|5292|5292|5290|5295|5293|5291|5289|2521
1686829200000|2023-06-15 11:40:00|5291|5289|5293|5292|5297|5296|5291|5289|202355
1686829500000|2023-06-15 11:45:00|5294|5293|5298|5296|5300|5298|5294|5293|1576
1686829800000|2023-06-15 11:50:00|5297|5295|5298|5296|5300|5298|5295|5294|1610
1686830100000|2023-06-15 11:55:00|5297|5297|5298|5296|5299|5297|5296|5294|1397
1686830400000|2023-06-15 12:00:00|5299|5297|5303|5301|5303|5302|5299|5297|1444
1686830700000|2023-06-15 12:05:00|5302|5300|5301|5300|5303|5301|5299|5297|1173
1686831000000|2023-06-15 12:10:00|5300|5299|5297|5295|5301|5299|5297|5295|2790
1686831300000|2023-06-15 12:15:00|5296|5294|5291|5289|5300|5297|5291|5289|5031
1686831600000|2023-06-15 12:20:00|5290|5290|5294|5292|5295|5294|5290|5288|1312
1686831900000|2023-06-15 12:25:00|5293|5290|5295|5293|5295|5293|5290|5288|1726
1686832200000|2023-06-15 12:30:00|5294|5292|5291|5290|5296|5294|5291|5289|1143
1686832500000|2023-06-15 12:35:00|5290|5289|5287|5285|5294|5292|5287|5285|1794
1686832800000|2023-06-15 12:40:00|5289|5288|5290|5289|5292|5290|5287|5285|2409
1686833100000|2023-06-15 12:45:00|5291|5290|5300|5298|5301|5300|5290|5289|3998
1686833400000|2023-06-15 12:50:00|5301|5299|5293|5292|5302|5299|5293|5292|5890
1686833700000|2023-06-15 12:55:00|5292|5291|5296|5295|5298|5296|5290|5289|1588
1686834000000|2023-06-15 13:00:00|5295|5294|5293|5291|5295|5294|5289|5287|2231
1686834300000|2023-06-15 13:05:00|5294|5292|5295|5293|5296|5293|5291|5289|1968
1686834600000|2023-06-15 13:10:00|5293|5291|5296|5294|5297|5296|5293|5291|4384
1686834900000|2023-06-15 13:15:00|5297|5295|5299|5297|5300|5298|5296|5294|3290
1686835200000|2023-06-15 13:20:00|5298|5298|5300|5299|5301|5300|5296|5294|2604
1686835500000|2023-06-15 13:25:00|5301|5300|5301|5299|5305|5304|5300|5298|1984
1686835800000|2023-06-15 13:30:00|5302|5302|5295|5293|5307|5305|5290|5289|9221
1686836100000|2023-06-15 13:35:00|5296|5294|5312|5310|5314|5312|5296|5293|8093
1686836400000|2023-06-15 13:40:00|5313|5311|5313|5311|5321|5319|5310|5308|4791
1686836700000|2023-06-15 13:45:00|5311|5310|5303|5301|5311|5310|5299|5298|4493
1686837000000|2023-06-15 13:50:00|5304|5303|5298|5296|5308|5307|5298|5296|7459
1686837300000|2023-06-15 13:55:00|5300|5298|5309|5307|5309|5307|5299|5298|5085
1686837600000|2023-06-15 14:00:00|5308|5308|5310|5309|5315|5314|5303|5301|11582
1686837900000|2023-06-15 14:05:00|5311|5310|5304|5303|5311|5310|5303|5302|5287
1686838200000|2023-06-15 14:10:00|5305|5304|5305|5304|5306|5305|5302|5300|4727
1686838500000|2023-06-15 14:15:00|5306|5305|5301|5300|5308|5306|5299|5298|7055
1686838800000|2023-06-15 14:20:00|5300|5299|5297|5296|5302|5301|5297|5296|5300
1686839100000|2023-06-15 14:25:00|5298|5297|5312|5311|5315|5313|5298|5297|6048
1686839400000|2023-06-15 14:30:00|5313|5312|5320|5319|5320|5319|5309|5307|6277
1686839700000|2023-06-15 14:35:00|5319|5318|5312|5310|5319|5318|5311|5309|6940
1686840000000|2023-06-15 14:40:00|5313|5311|5319|5318|5321|5319|5312|5311|5102
1686840300000|2023-06-15 14:45:00|5318|5317|5313|5312|5319|5317|5311|5310|6826
1686840600000|2023-06-15 14:50:00|5312|5311|5312|5311|5315|5314|5307|5306|7495
1686840900000|2023-06-15 14:55:00|5311|5310|5325|5323|5326|5324|5311|5310|9489
1686841200000|2023-06-15 15:00:00|5326|5324|5334|5332|5334|5333|5323|5322|3642
1686841500000|2023-06-15 15:05:00|5333|5333|5335|5334|5338|5336|5331|5330|4397
1686841800000|2023-06-15 15:10:00|5336|5337|5349|5347|5350|5348|5335|5336|7919
1686842100000|2023-06-15 15:15:00|5350|5348|5349|5348|5354|5352|5348|5347|9476
1686842400000|2023-06-15 15:20:00|5350|5349|5354|5353|5355|5354|5348|5347|5376
1686842700000|2023-06-15 15:25:00|5356|5355|5358|5356|5360|5359|5356|5354|10368
1686898800000|2023-06-16 07:00:00|5364|5360|5374|5369|5387|5382|5363|5357|8801
1686899100000|2023-06-16 07:05:00|5375|5370|5348|5345|5379|5376|5345|5344|5497
1686899400000|2023-06-16 07:10:00|5347|5343|5346|5343|5356|5352|5345|5343|1706
1686899700000|2023-06-16 07:15:00|5348|5344|5355|5353|5364|5361|5348|5344|3200
1686900000000|2023-06-16 07:20:00|5354|5351|5348|5345|5357|5354|5346|5344|1360
1686900300000|2023-06-16 07:25:00|5347|5344|5351|5349|5357|5354|5347|5344|1415
1686900600000|2023-06-16 07:30:00|5352|5348|5344|5341|5352|5349|5342|5340|1254
1686900900000|2023-06-16 07:35:00|5345|5340|5347|5344|5352|5350|5342|5339|1615
1686901200000|2023-06-16 07:40:00|5346|5343|5358|5355|5359|5356|5344|5342|2324
1686901500000|2023-06-16 07:45:00|5357|5356|5357|5355|5358|5356|5350|5347|760
1686901800000|2023-06-16 07:50:00|5356|5356|5350|5347|5357|5356|5347|5345|1498
1686902100000|2023-06-16 07:55:00|5349|5346|5352|5351|5354|5352|5349|5346|1176
1686902400000|2023-06-16 08:00:00|5354|5352|5346|5343|5357|5354|5344|5342|1413
1686902700000|2023-06-16 08:05:00|5345|5344|5337|5335|5346|5344|5333|5331|6660
1686903000000|2023-06-16 08:10:00|5338|5336|5334|5332|5343|5342|5333|5331|2758
1686903300000|2023-06-16 08:15:00|5333|5331|5327|5324|5335|5332|5324|5322|1663
1686903600000|2023-06-16 08:20:00|5326|5329|5335|5333|5336|5334|5326|5325|4962
1686903900000|2023-06-16 08:25:00|5337|5335|5327|5325|5339|5336|5327|5325|2906
1686904200000|2023-06-16 08:30:00|5328|5326|5331|5329|5333|5331|5321|5319|3505
1686904500000|2023-06-16 08:35:00|5329|5328|5329|5327|5330|5328|5323|5322|2645
1686904800000|2023-06-16 08:40:00|5330|5328|5352|5349|5352|5349|5330|5328|3390
1686905100000|2023-06-16 08:45:00|5351|5350|5347|5345|5358|5356|5346|5344|3848
1686905400000|2023-06-16 08:50:00|5345|5346|5341|5340|5345|5346|5340|5339|1189
1686905700000|2023-06-16 08:55:00|5340|5339|5341|5340|5349|5347|5339|5337|1013
1686906000000|2023-06-16 09:00:00|5340|5339|5336|5335|5342|5340|5335|5333|2292
1686906300000|2023-06-16 09:05:00|5335|5334|5319|5317|5335|5335|5318|5317|19958
1686906900000|2023-06-16 09:15:00|5281|5278|5281|5279|5297|5295|5278|5276|20549
1686907200000|2023-06-16 09:20:00|5282|5280|5308|5305|5309|5306|5282|5280|8254
1686907500000|2023-06-16 09:25:00|5309|5306|5320|5318|5321|5318|5307|5304|10288
1686907800000|2023-06-16 09:30:00|5321|5319|5312|5310|5322|5319|5309|5307|4397
1686908100000|2023-06-16 09:35:00|5310|5308|5308|5307|5315|5312|5308|5305|4441
1686908400000|2023-06-16 09:40:00|5307|5306|5295|5293|5309|5306|5295|5293|5521
1686908700000|2023-06-16 09:45:00|5296|5294|5286|5285|5297|5294|5285|5283|6418
1686909000000|2023-06-16 09:50:00|5287|5287|5272|5270|5294|5293|5269|5268|36576
1686909300000|2023-06-16 09:55:00|5271|5271|5277|5276|5283|5282|5269|5267|32063
1686909600000|2023-06-16 10:00:00|5278|5275|5277|5275|5281|5279|5270|5268|5065
1686909900000|2023-06-16 10:05:00|5278|5276|5282|5281|5286|5284|5276|5274|5602
1686910200000|2023-06-16 10:10:00|5280|5280|5274|5272|5280|5280|5274|5272|3069
1686910500000|2023-06-16 10:15:00|5275|5273|5271|5269|5275|5273|5269|5267|1000
1686910800000|2023-06-16 10:20:00|5270|5268|5272|5270|5274|5273|5268|5266|820
1686911100000|2023-06-16 10:25:00|5271|5269|5273|5271|5274|5273|5269|5268|1700
1686911400000|2023-06-16 10:30:00|5272|5270|5278|5276|5278|5276|5270|5268|1418
1686911700000|2023-06-16 10:35:00|5279|5277|5281|5280|5282|5280|5278|5277|609
1686912000000|2023-06-16 10:40:00|5282|5281|5288|5287|5289|5287|5281|5280|622
1686912300000|2023-06-16 10:45:00|5287|5286|5290|5289|5291|5289|5286|5284|1513
1686912600000|2023-06-16 10:50:00|5289|5288|5287|5285|5292|5290|5285|5284|2297
1686912900000|2023-06-16 10:55:00|5286|5286|5298|5296|5298|5296|5286|5286|1414
1686913200000|2023-06-16 11:00:00|5296|5294|5292|5290|5297|5296|5287|5285|2291
1686913500000|2023-06-16 11:05:00|5291|5288|5293|5291|5293|5291|5287|5285|2150
1686913800000|2023-06-16 11:10:00|5292|5290|5288|5286|5292|5290|5286|5284|1519
1686914100000|2023-06-16 11:15:00|5287|5285|5284|5282|5292|5290|5283|5281|2282
1686914400000|2023-06-16 11:20:00|5285|5283|5285|5284|5288|5287|5284|5283|1652
1686914700000|2023-06-16 11:25:00|5284|5283|5286|5284|5287|5285|5283|5281|1846
1686915000000|2023-06-16 11:30:00|5285|5283|5286|5284|5287|5285|5284|5283|1312
1686915300000|2023-06-16 11:35:00|5287|5285|5287|5286|5291|5290|5285|5284|1797
1686915600000|2023-06-16 11:40:00|5286|5285|5287|5286|5287|5286|5285|5283|1290
1686915900000|2023-06-16 11:45:00|5286|5285|5286|5284|5291|5289|5286|5284|753
1686916200000|2023-06-16 11:50:00|5287|5285|5280|5278|5287|5285|5279|5277|1746
1686916500000|2023-06-16 11:55:00|5281|5279|5281|5279|5284|5283|5280|5279|1459
1686916800000|2023-06-16 12:00:00|5280|5280|5282|5280|5282|5280|5279|5277|638
1686917100000|2023-06-16 12:05:00|5283|5281|5283|5281|5283|5281|5280|5278|1833
1686917400000|2023-06-16 12:10:00|5284|5282|5286|5284|5286|5285|5282|5281|3151
1686917700000|2023-06-16 12:15:00|5285|5285|5290|5288|5293|5291|5284|5283|3846
1686918000000|2023-06-16 12:20:00|5289|5289|5285|5283|5291|5289|5284|5282|1972
1686918300000|2023-06-16 12:25:00|5286|5285|5291|5290|5293|5291|5286|5284|2597
1686918600000|2023-06-16 12:30:00|5292|5291|5288|5287|5293|5292|5287|5286|1994
1686918900000|2023-06-16 12:35:00|5287|5285|5283|5281|5289|5287|5283|5281|4573
1686919200000|2023-06-16 12:40:00|5282|5279|5287|5286|5288|5287|5279|5278|2135
1686919500000|2023-06-16 12:45:00|5288|5287|5289|5287|5293|5292|5286|5284|2453
1686919800000|2023-06-16 12:50:00|5292|5288|5299|5298|5299|5298|5291|5288|6034
1686920100000|2023-06-16 12:55:00|5300|5299|5298|5296|5302|5299|5294|5291|2862
1686920400000|2023-06-16 13:00:00|5299|5297|5298|5297|5302|5301|5298|5296|4725
1686920700000|2023-06-16 13:05:00|5297|5296|5293|5292|5298|5297|5292|5290|2590
1686921000000|2023-06-16 13:10:00|5292|5291|5288|5286|5293|5292|5281|5279|1900
1686921300000|2023-06-16 13:15:00|5287|5285|5294|5292|5296|5295|5286|5284|2096
1686921600000|2023-06-16 13:20:00|5292|5291|5303|5300|5305|5303|5292|5291|3481
1686921900000|2023-06-16 13:25:00|5302|5301|5309|5306|5309|5307|5299|5298|6233
1686922200000|2023-06-16 13:30:00|5307|5307|5312|5311|5312|5311|5296|5294|8422
1686922500000|2023-06-16 13:35:00|5313|5310|5312|5311|5320|5318|5300|5298|7406
1686922800000|2023-06-16 13:40:00|5313|5310|5309|5307|5314|5311|5304|5302|9903
1686923100000|2023-06-16 13:45:00|5308|5306|5305|5302|5308|5306|5297|5296|4373
1686923400000|2023-06-16 13:50:00|5304|5303|5303|5301|5310|5309|5301|5299|6049
1686923700000|2023-06-16 13:55:00|5302|5300|5297|5294|5303|5302|5293|5292|8898
1686924000000|2023-06-16 14:00:00|5302|5297|5300|5298|5307|5305|5298|5296|11613
1686924300000|2023-06-16 14:05:00|5301|5299|5297|5295|5301|5300|5294|5292|6009
1686924600000|2023-06-16 14:10:00|5298|5297|5288|5287|5298|5297|5287|5285|3682
1686924900000|2023-06-16 14:15:00|5287|5285|5288|5286|5298|5297|5285|5283|10970
1686925200000|2023-06-16 14:20:00|5287|5285|5291|5290|5295|5294|5284|5283|7691
1686925500000|2023-06-16 14:25:00|5293|5291|5291|5290|5294|5293|5286|5285|4898
1686925800000|2023-06-16 14:30:00|5293|5292|5300|5298|5300|5298|5291|5289|9125
1686926100000|2023-06-16 14:35:00|5298|5296|5293|5292|5298|5296|5291|5289|3730
1686926400000|2023-06-16 14:40:00|5294|5291|5288|5286|5294|5293|5288|5286|4658
1686926700000|2023-06-16 14:45:00|5289|5287|5298|5296|5298|5296|5285|5283|6899
1686927000000|2023-06-16 14:50:00|5296|5295|5304|5302|5305|5303|5296|5295|10671
1686927300000|2023-06-16 14:55:00|5303|5301|5301|5300|5304|5303|5299|5298|6000
1686927600000|2023-06-16 15:00:00|5302|5301|5303|5301|5305|5303|5299|5298|7002
1686927900000|2023-06-16 15:05:00|5302|5302|5301|5300|5303|5302|5296|5295|5728
1686928200000|2023-06-16 15:10:00|5302|5301|5299|5297|5302|5301|5296|5294|13215
1686928500000|2023-06-16 15:15:00|5298|5296|5302|5300|5306|5304|5298|5296|10456
1686928800000|2023-06-16 15:20:00|5301|5299|5295|5293|5302|5300|5294|5293|9454
1686929100000|2023-06-16 15:25:00|5296|5294|5298|5296|5299|5297|5293|5292|9918
1687158000000|2023-06-19 07:00:00|5274|5264|5249|5242|5274|5267|5246|5240|34298
1687158300000|2023-06-19 07:05:00|5248|5243|5235|5233|5257|5252|5234|5232|5658
1687158600000|2023-06-19 07:10:00|5238|5234|5253|5251|5255|5252|5232|5229|6764
1687158900000|2023-06-19 07:15:00|5252|5250|5243|5240|5253|5250|5237|5234|4397
1687159200000|2023-06-19 07:20:00|5245|5239|5235|5232|5246|5243|5232|5229|3299
1687159500000|2023-06-19 07:25:00|5236|5236|5245|5244|5251|5248|5236|5235|5669
1687159800000|2023-06-19 07:30:00|5247|5246|5251|5249|5257|5254|5246|5245|5097
1687160100000|2023-06-19 07:35:00|5252|5250|5255|5252|5256|5255|5249|5246|2586
1687160400000|2023-06-19 07:40:00|5256|5253|5243|5241|5256|5254|5243|5241|2080
1687160700000|2023-06-19 07:45:00|5244|5242|5240|5237|5244|5242|5233|5230|3331
1687161000000|2023-06-19 07:50:00|5241|5238|5245|5242|5245|5243|5240|5237|2199
1687161300000|2023-06-19 07:55:00|5246|5243|5245|5243|5247|5244|5236|5234|2653
1687161600000|2023-06-19 08:00:00|5244|5242|5255|5252|5255|5252|5244|5242|1164
1687161900000|2023-06-19 08:05:00|5254|5251|5247|5245|5254|5251|5247|5245|739
1687162200000|2023-06-19 08:10:00|5246|5244|5245|5242|5248|5246|5244|5242|1013
1687162500000|2023-06-19 08:15:00|5246|5243|5244|5242|5249|5247|5243|5240|1067
1687162800000|2023-06-19 08:20:00|5243|5241|5245|5243|5246|5244|5240|5238|916
1687163100000|2023-06-19 08:25:00|5244|5242|5241|5239|5249|5247|5241|5239|2134
1687163400000|2023-06-19 08:30:00|5240|5238|5244|5242|5249|5247|5240|5237|1389
1687163700000|2023-06-19 08:35:00|5243|5241|5247|5245|5247|5245|5243|5240|804
1687164000000|2023-06-19 08:40:00|5248|5244|5245|5244|5248|5247|5244|5243|1453
1687164300000|2023-06-19 08:45:00|5246|5245|5244|5242|5247|5245|5243|5242|965
1687164600000|2023-06-19 08:50:00|5243|5241|5241|5240|5246|5244|5241|5238|949
1687164900000|2023-06-19 08:55:00|5240|5239|5242|5240|5243|5241|5239|5237|664
1687165200000|2023-06-19 09:00:00|5243|5241|5244|5242|5245|5244|5243|5241|247
1687165500000|2023-06-19 09:05:00|5245|5243|5246|5244|5246|5245|5245|5243|432
1687165800000|2023-06-19 09:10:00|5245|5243|5246|5245|5247|5245|5245|5243|806
1687166100000|2023-06-19 09:15:00|5247|5246|5250|5249|5252|5250|5247|5246|811
1687166400000|2023-06-19 09:20:00|5249|5248|5249|5247|5253|5250|5248|5247|175
1687166700000|2023-06-19 09:25:00|5250|5248|5249|5247|5251|5249|5247|5245|806
1687167000000|2023-06-19 09:30:00|5247|5245|5245|5243|5248|5246|5244|5243|910
1687167300000|2023-06-19 09:35:00|5246|5244|5244|5242|5246|5244|5242|5241|1460
1687167600000|2023-06-19 09:40:00|5245|5244|5245|5243|5247|5246|5245|5243|699
1687167900000|2023-06-19 09:45:00|5244|5244|5243|5242|5246|5244|5243|5241|852
1687168200000|2023-06-19 09:50:00|5242|5241|5242|5240|5245|5244|5240|5239|2427
1687168500000|2023-06-19 09:55:00|5243|5241|5247|5245|5248|5247|5243|5241|1531
1687168800000|2023-06-19 10:00:00|5246|5243|5246|5244|5248|5246|5245|5243|1263
1687169100000|2023-06-19 10:05:00|5245|5245|5247|5245|5248|5246|5245|5245|867
1687169400000|2023-06-19 10:10:00|5248|5246|5247|5245|5249|5247|5245|5244|1067
1687169700000|2023-06-19 10:15:00|5246|5244|5248|5247|5249|5248|5246|5244|830
1687170000000|2023-06-19 10:20:00|5249|5246|5247|5245|5250|5248|5246|5245|2132
1687170300000|2023-06-19 10:25:00|5248|5247|5249|5247|5250|5249|5248|5247|954
1687170600000|2023-06-19 10:30:00|5248|5246|5247|5246|5250|5248|5247|5246|924
1687170900000|2023-06-19 10:35:00|5248|5247|5249|5247|5249|5247|5247|5245|776
1687171200000|2023-06-19 10:40:00|5251|5248|5245|5243|5251|5249|5245|5243|1451
1687171500000|2023-06-19 10:45:00|5244|5242|5239|5238|5244|5242|5239|5238|1639
1687171800000|2023-06-19 10:50:00|5241|5239|5242|5240|5243|5241|5238|5236|415
1687172100000|2023-06-19 10:55:00|5241|5239|5240|5239|5244|5242|5240|5239|207
1687172400000|2023-06-19 11:00:00|5241|5238|5242|5240|5242|5241|5237|5236|1462
1687172700000|2023-06-19 11:05:00|5241|5239|5244|5241|5244|5242|5240|5238|625
1687173000000|2023-06-19 11:10:00|5245|5242|5243|5241|5245|5243|5242|5240|538
1687173300000|2023-06-19 11:15:00|5242|5240|5240|5238|5243|5242|5240|5238|799
1687173600000|2023-06-19 11:20:00|5239|5237|5243|5241|5244|5241|5238|5236|377
1687173900000|2023-06-19 11:25:00|5242|5240|5245|5243|5245|5244|5242|5240|537
1687174200000|2023-06-19 11:30:00|5244|5242|5243|5241|5245|5243|5242|5241|297
1687174500000|2023-06-19 11:35:00|5244|5242|5247|5245|5247|5246|5244|5241|2389
1687174800000|2023-06-19 11:40:00|5246|5246|5247|5246|5250|5249|5246|5246|503
1687175100000|2023-06-19 11:45:00|5248|5245|5249|5248|5251|5249|5246|5244|767
1687175400000|2023-06-19 11:50:00|5248|5246|5242|5240|5248|5246|5242|5240|1579
1687175700000|2023-06-19 11:55:00|5241|5241|5245|5243|5245|5243|5241|5239|616
1687176000000|2023-06-19 12:00:00|5244|5242|5247|5245|5247|5245|5242|5240|708
1687176300000|2023-06-19 12:05:00|5246|5244|5246|5244|5247|5245|5243|5241|385
1687176600000|2023-06-19 12:10:00|5245|5245|5248|5247|5251|5249|5245|5245|870
1687176900000|2023-06-19 12:15:00|5250|5248|5240|5239|5250|5248|5240|5239|1158
1687177200000|2023-06-19 12:20:00|5239|5238|5244|5241|5244|5241|5237|5236|850
1687177500000|2023-06-19 12:25:00|5243|5242|5240|5239|5245|5244|5240|5239|1219
1687177800000|2023-06-19 12:30:00|5239|5238|5240|5238|5242|5241|5239|5238|671
1687178100000|2023-06-19 12:35:00|5241|5239|5240|5239|5242|5241|5237|5235|951
1687178400000|2023-06-19 12:40:00|5241|5238|5241|5239|5241|5240|5240|5238|729
1687178700000|2023-06-19 12:45:00|5240|5238|5244|5242|5246|5244|5239|5238|898
1687179000000|2023-06-19 12:50:00|5243|5241|5242|5241|5243|5242|5242|5241|479
1687179300000|2023-06-19 12:55:00|5241|5240|5241|5239|5242|5241|5240|5238|430
1687179600000|2023-06-19 13:00:00|5240|5237|5238|5237|5241|5239|5237|5235|888
1687179900000|2023-06-19 13:05:00|5239|5236|5238|5237|5239|5237|5237|5235|1733
1687180200000|2023-06-19 13:10:00|5239|5238|5238|5236|5240|5238|5237|5236|527
1687180500000|2023-06-19 13:15:00|5237|5235|5233|5232|5237|5235|5233|5232|159
1687180800000|2023-06-19 13:20:00|5232|5231|5229|5228|5232|5231|5229|5227|739
1687181100000|2023-06-19 13:25:00|5230|5229|5229|5228|5230|5229|5226|5224|1098
1687181400000|2023-06-19 13:30:00|5230|5229|5235|5233|5236|5235|5229|5228|940
1687181700000|2023-06-19 13:35:00|5236|5234|5236|5234|5238|5236|5235|5234|816
1687182000000|2023-06-19 13:40:00|5235|5233|5237|5235|5238|5236|5235|5233|1239
1687182300000|2023-06-19 13:45:00|5236|5234|5238|5237|5240|5239|5234|5233|2919
1687182600000|2023-06-19 13:50:00|5237|5236|5236|5235|5239|5238|5236|5235|2313
1687182900000|2023-06-19 13:55:00|5237|5236|5229|5228|5239|5237|5229|5228|2004
1687183200000|2023-06-19 14:00:00|5228|5227|5224|5223|5231|5230|5224|5223|2385
1687183500000|2023-06-19 14:05:00|5225|5224|5224|5223|5228|5227|5224|5223|1357
1687183800000|2023-06-19 14:10:00|5225|5222|5224|5223|5225|5224|5224|5222|2626
1687184100000|2023-06-19 14:15:00|5225|5224|5225|5224|5225|5224|5224|5223|2331
1687184400000|2023-06-19 14:20:00|5224|5223|5224|5223|5226|5225|5224|5223|2378
1687184700000|2023-06-19 14:25:00|5223|5222|5222|5221|5223|5222|5222|5221|1438
1687185000000|2023-06-19 14:30:00|5221|5220|5223|5222|5223|5222|5221|5220|963
1687185300000|2023-06-19 14:35:00|5224|5223|5224|5223|5224|5223|5223|5222|1108
1687185600000|2023-06-19 14:40:00|5223|5222|5225|5224|5226|5225|5223|5222|1098
1687185900000|2023-06-19 14:45:00|5226|5225|5226|5225|5226|5225|5223|5222|2489
1687186200000|2023-06-19 14:50:00|5225|5224|5224|5223|5225|5224|5223|5222|1580
1687186500000|2023-06-19 14:55:00|5225|5224|5224|5223|5225|5224|5223|5222|975
1687186800000|2023-06-19 15:00:00|5223|5222|5222|5221|5225|5223|5222|5221|1911
1687187100000|2023-06-19 15:05:00|5221|5220|5223|5222|5226|5225|5220|5219|3877
1687187400000|2023-06-19 15:10:00|5224|5223|5224|5223|5226|5225|5221|5220|2560
1687187700000|2023-06-19 15:15:00|5225|5224|5227|5226|5227|5226|5224|5223|1115
1687188000000|2023-06-19 15:20:00|5228|5227|5228|5226|5228|5227|5226|5224|2384
1687188300000|2023-06-19 15:25:00|5227|5225|5225|5223|5229|5228|5225|5223|2283
1687244400000|2023-06-20 07:00:00|5221|5213|5224|5222|5230|5227|5199|5197|10393
1687244700000|2023-06-20 07:05:00|5220|5217|5218|5215|5229|5226|5217|5213|2796
1687245000000|2023-06-20 07:10:00|5217|5213|5225|5224|5226|5224|5214|5211|1201
1687245300000|2023-06-20 07:15:00|5224|5222|5220|5218|5224|5222|5209|5207|2273
1687245600000|2023-06-20 07:20:00|5219|5217|5227|5224|5228|5225|5219|5216|1530
1687245900000|2023-06-20 07:25:00|5229|5225|5233|5230|5234|5232|5221|5219|691
1687246200000|2023-06-20 07:30:00|5232|5231|5241|5239|5247|5245|5232|5231|1954
1687246500000|2023-06-20 07:35:00|5239|5238|5235|5233|5241|5239|5234|5232|688
1687246800000|2023-06-20 07:40:00|5234|5232|5237|5235|5240|5238|5234|5231|1205
1687247100000|2023-06-20 07:45:00|5236|5234|5242|5240|5243|5241|5236|5234|1251
1687247400000|2023-06-20 07:50:00|5243|5241|5247|5245|5247|5245|5240|5238|3153
1687247700000|2023-06-20 07:55:00|5246|5244|5251|5249|5251|5249|5244|5243|3399
1687248000000|2023-06-20 08:00:00|5250|5248|5239|5237|5252|5250|5237|5236|3131
1687248300000|2023-06-20 08:05:00|5240|5238|5246|5244|5247|5245|5238|5236|1102
1687248600000|2023-06-20 08:10:00|5245|5242|5247|5246|5251|5249|5243|5241|2911
1687248900000|2023-06-20 08:15:00|5248|5247|5229|5227|5248|5247|5226|5224|3271
1687249200000|2023-06-20 08:20:00|5228|5226|5236|5234|5236|5234|5228|5225|994
1687249500000|2023-06-20 08:25:00|5235|5233|5236|5234|5236|5235|5229|5227|668
1687249800000|2023-06-20 08:30:00|5235|5235|5209|5207|5235|5235|5207|5205|2321
1687250100000|2023-06-20 08:35:00|5208|5205|5205|5203|5210|5207|5205|5202|1367
1687250400000|2023-06-20 08:40:00|5206|5205|5205|5203|5207|5205|5203|5200|671
1687250700000|2023-06-20 08:45:00|5203|5201|5196|5194|5203|5201|5195|5193|778
1687251000000|2023-06-20 08:50:00|5194|5192|5191|5189|5194|5193|5186|5184|1926
1687251300000|2023-06-20 08:55:00|5192|5190|5197|5195|5199|5196|5192|5190|822
1687251600000|2023-06-20 09:00:00|5192|5190|5190|5188|5194|5191|5187|5185|1415
1687251900000|2023-06-20 09:05:00|5192|5189|5193|5191|5196|5194|5192|5189|830
1687252200000|2023-06-20 09:10:00|5194|5192|5197|5196|5197|5196|5192|5190|948
1687252500000|2023-06-20 09:15:00|5198|5197|5196|5194|5198|5197|5189|5188|1362
1687252800000|2023-06-20 09:20:00|5193|5191|5187|5185|5193|5191|5185|5183|982
1687253100000|2023-06-20 09:25:00|5186|5188|5188|5187|5193|5191|5186|5185|839
1687253400000|2023-06-20 09:30:00|5189|5186|5187|5185|5193|5192|5187|5185|689
1687253700000|2023-06-20 09:35:00|5188|5186|5190|5189|5191|5189|5187|5185|1760
1687254000000|2023-06-20 09:40:00|5189|5187|5190|5188|5191|5189|5187|5185|1822
1687254300000|2023-06-20 09:45:00|5191|5189|5188|5186|5193|5191|5186|5185|1362
1687254600000|2023-06-20 09:50:00|5189|5187|5189|5187|5191|5189|5184|5183|1225
1687254900000|2023-06-20 09:55:00|5190|5188|5180|5178|5191|5189|5180|5178|2197
1687255200000|2023-06-20 10:00:00|5177|5176|5183|5182|5183|5182|5177|5176|1439
1687255500000|2023-06-20 10:05:00|5182|5180|5180|5178|5184|5182|5180|5178|2420
1687255800000|2023-06-20 10:10:00|5179|5177|5178|5176|5180|5179|5178|5176|758
1687256100000|2023-06-20 10:15:00|5179|5177|5175|5174|5179|5178|5170|5169|1374
1687256400000|2023-06-20 10:20:00|5176|5175|5176|5174|5177|5176|5172|5170|1187
1687256700000|2023-06-20 10:25:00|5175|5173|5177|5175|5179|5177|5175|5173|493
1687257000000|2023-06-20 10:30:00|5178|5176|5174|5172|5178|5177|5173|5172|882
1687257300000|2023-06-20 10:35:00|5173|5171|5166|5164|5173|5171|5160|5158|1734
1687257600000|2023-06-20 10:40:00|5168|5165|5170|5168|5174|5172|5167|5165|3235
1687257900000|2023-06-20 10:45:00|5167|5166|5170|5168|5172|5170|5167|5165|2006
1687258200000|2023-06-20 10:50:00|5171|5169|5174|5172|5176|5174|5171|5169|1830
1687258500000|2023-06-20 10:55:00|5171|5170|5173|5171|5175|5173|5171|5169|923
1687258800000|2023-06-20 11:00:00|5172|5172|5173|5172|5177|5175|5172|5171|727
1687259100000|2023-06-20 11:05:00|5172|5170|5172|5171|5176|5175|5172|5170|1371
1687259400000|2023-06-20 11:10:00|5173|5172|5179|5177|5179|5177|5170|5169|1321
1687259700000|2023-06-20 11:15:00|5180|5179|5184|5182|5185|5184|5180|5179|2496
1687260000000|2023-06-20 11:20:00|5185|5183|5190|5188|5191|5189|5185|5183|2427
1687260300000|2023-06-20 11:25:00|5188|5186|5193|5191|5194|5193|5188|5186|2316
1687260600000|2023-06-20 11:30:00|5192|5190|5186|5184|5193|5192|5181|5179|2627
1687260900000|2023-06-20 11:35:00|5185|5183|5187|5185|5188|5186|5182|5181|987
1687261200000|2023-06-20 11:40:00|5186|5183|5188|5186|5189|5188|5184|5182|2555
1687261500000|2023-06-20 11:45:00|5187|5185|5181|5179|5187|5185|5180|5178|1105
1687261800000|2023-06-20 11:50:00|5180|5180|5183|5181|5186|5184|5180|5177|1648
1687262100000|2023-06-20 11:55:00|5182|5180|5174|5172|5182|5180|5174|5172|2097
1687262400000|2023-06-20 12:00:00|5176|5173|5172|5171|5178|5177|5171|5169|1360
1687262700000|2023-06-20 12:05:00|5173|5170|5178|5176|5181|5179|5172|5170|2095
1687263000000|2023-06-20 12:10:00|5176|5177|5172|5170|5178|5177|5171|5170|1132
1687263300000|2023-06-20 12:15:00|5173|5171|5173|5172|5177|5175|5171|5170|1284
1687263600000|2023-06-20 12:20:00|5174|5173|5179|5177|5182|5181|5174|5173|1513
1687263900000|2023-06-20 12:25:00|5178|5176|5182|5180|5187|5185|5178|5176|2014
1687264200000|2023-06-20 12:30:00|5184|5181|5176|5174|5184|5183|5176|5174|2758
1687264500000|2023-06-20 12:35:00|5175|5173|5172|5171|5178|5176|5171|5170|1611
1687264800000|2023-06-20 12:40:00|5173|5170|5173|5172|5175|5173|5170|5169|1313
1687265100000|2023-06-20 12:45:00|5171|5171|5171|5170|5174|5173|5171|5170|1459
1687265400000|2023-06-20 12:50:00|5172|5171|5181|5179|5181|5179|5170|5169|2734
1687265700000|2023-06-20 12:55:00|5182|5180|5171|5169|5183|5181|5171|5169|3697
1687266000000|2023-06-20 13:00:00|5172|5170|5170|5169|5174|5172|5167|5165|2390
1687266300000|2023-06-20 13:05:00|5171|5168|5168|5166|5173|5172|5162|5161|4119
1687266600000|2023-06-20 13:10:00|5169|5167|5165|5163|5174|5171|5165|5163|1490
1687266900000|2023-06-20 13:15:00|5164|5162|5172|5170|5172|5170|5161|5160|2448
1687267200000|2023-06-20 13:20:00|5169|5168|5172|5171|5180|5178|5169|5168|1487
1687267500000|2023-06-20 13:25:00|5171|5170|5169|5167|5182|5180|5168|5167|2566
1687267800000|2023-06-20 13:30:00|5170|5168|5181|5179|5181|5180|5163|5161|7370
1687268100000|2023-06-20 13:35:00|5180|5178|5169|5166|5191|5189|5167|5165|10617
1687268400000|2023-06-20 13:40:00|5168|5165|5167|5165|5178|5176|5158|5156|6213
1687268700000|2023-06-20 13:45:00|5166|5164|5176|5175|5180|5178|5165|5163|4993
1687269000000|2023-06-20 13:50:00|5175|5173|5181|5179|5181|5180|5170|5169|7862
1687269300000|2023-06-20 13:55:00|5180|5178|5180|5178|5181|5179|5174|5172|4232
1687269600000|2023-06-20 14:00:00|5179|5177|5165|5164|5181|5179|5164|5163|4735
1687269900000|2023-06-20 14:05:00|5164|5163|5173|5171|5173|5171|5163|5162|3484
1687270200000|2023-06-20 14:10:00|5172|5170|5172|5170|5175|5173|5169|5167|6313
1687270500000|2023-06-20 14:15:00|5173|5171|5165|5164|5174|5172|5164|5162|4672
1687270800000|2023-06-20 14:20:00|5166|5165|5166|5164|5170|5169|5164|5162|5668
1687271100000|2023-06-20 14:25:00|5165|5165|5161|5160|5167|5166|5159|5158|6836
1687271400000|2023-06-20 14:30:00|5160|5159|5162|5161|5165|5164|5157|5156|3710
1687271700000|2023-06-20 14:35:00|5161|5159|5161|5160|5165|5163|5159|5158|3415
1687272000000|2023-06-20 14:40:00|5160|5159|5165|5164|5167|5165|5157|5156|5409
1687272300000|2023-06-20 14:45:00|5164|5163|5164|5163|5168|5167|5161|5159|5193
1687272600000|2023-06-20 14:50:00|5166|5162|5167|5165|5169|5168|5165|5162|2458
1687272900000|2023-06-20 14:55:00|5166|5164|5165|5164|5166|5165|5162|5160|5595
1687273200000|2023-06-20 15:00:00|5166|5165|5166|5165|5170|5169|5164|5163|4020
1687273500000|2023-06-20 15:05:00|5165|5164|5161|5159|5165|5165|5161|5159|4933
1687273800000|2023-06-20 15:10:00|5162|5160|5163|5162|5165|5164|5158|5157|2818
1687274100000|2023-06-20 15:15:00|5162|5161|5161|5160|5165|5164|5159|5158|2571
1687274400000|2023-06-20 15:20:00|5160|5158|5155|5154|5161|5159|5154|5153|10119
1687274700000|2023-06-20 15:25:00|5156|5155|5157|5155|5157|5155|5152|5151|4220
1687330800000|2023-06-21 07:00:00|5139|5134|5119|5114|5143|5135|5099|5094|11231
1687331100000|2023-06-21 07:05:00|5118|5115|5128|5125|5129|5126|5114|5110|8795
1687331400000|2023-06-21 07:10:00|5130|5127|5102|5099|5132|5129|5100|5096|4895
1687331700000|2023-06-21 07:15:00|5101|5100|5105|5103|5118|5114|5101|5098|3210
1687332000000|2023-06-21 07:20:00|5106|5104|5106|5104|5110|5108|5096|5093|4209
1687332300000|2023-06-21 07:25:00|5105|5105|5118|5116|5118|5116|5105|5105|1712
1687332600000|2023-06-21 07:30:00|5120|5118|5121|5119|5126|5124|5114|5112|1823
1687332900000|2023-06-21 07:35:00|5118|5118|5115|5113|5119|5118|5111|5109|2235
1687333200000|2023-06-21 07:40:00|5114|5114|5111|5109|5114|5114|5110|5108|3276
1687333500000|2023-06-21 07:45:00|5110|5108|5112|5111|5113|5112|5107|5105|3904
1687333800000|2023-06-21 07:50:00|5111|5110|5110|5108|5114|5113|5107|5105|3338
1687334100000|2023-06-21 07:55:00|5109|5109|5111|5110|5118|5116|5108|5107|4117
1687334400000|2023-06-21 08:00:00|5113|5112|5109|5107|5115|5114|5107|5106|3026
1687334700000|2023-06-21 08:05:00|5110|5108|5116|5115|5117|5115|5110|5108|3827
1687335000000|2023-06-21 08:10:00|5117|5116|5108|5107|5119|5118|5107|5105|2070
1687335300000|2023-06-21 08:15:00|5109|5108|5109|5108|5114|5112|5107|5105|2075
1687335600000|2023-06-21 08:20:00|5108|5107|5112|5111|5112|5111|5106|5105|11622
1687335900000|2023-06-21 08:25:00|5113|5112|5111|5109|5113|5112|5107|5106|4684
1687336200000|2023-06-21 08:30:00|5113|5110|5117|5115|5120|5118|5113|5110|3361
1687336500000|2023-06-21 08:35:00|5116|5114|5113|5112|5117|5116|5113|5112|1767
1687336800000|2023-06-21 08:40:00|5115|5113|5111|5110|5117|5116|5111|5109|1611
1687337100000|2023-06-21 08:45:00|5112|5111|5105|5103|5112|5111|5104|5103|1810
1687337400000|2023-06-21 08:50:00|5104|5104|5106|5105|5108|5107|5104|5103|1492
1687337700000|2023-06-21 08:55:00|5107|5104|5111|5110|5114|5113|5107|5104|2589
1687338000000|2023-06-21 09:00:00|5110|5109|5110|5108|5112|5111|5109|5108|2213
1687338300000|2023-06-21 09:05:00|5109|5109|5110|5109|5112|5111|5109|5108|1243
1687338600000|2023-06-21 09:10:00|5109|5108|5111|5110|5112|5111|5109|5108|1570
1687338900000|2023-06-21 09:15:00|5112|5111|5105|5104|5112|5111|5105|5104|1743
1687339200000|2023-06-21 09:20:00|5104|5103|5105|5104|5107|5106|5104|5103|2025
1687339500000|2023-06-21 09:25:00|5106|5105|5104|5103|5107|5105|5102|5100|5932
1687339800000|2023-06-21 09:30:00|5105|5104|5110|5109|5112|5111|5104|5103|3718
1687340100000|2023-06-21 09:35:00|5109|5108|5115|5113|5115|5113|5109|5107|1879
1687340400000|2023-06-21 09:40:00|5114|5112|5114|5113|5116|5115|5113|5112|1152
1687340700000|2023-06-21 09:45:00|5115|5114|5117|5116|5118|5116|5112|5111|1472
1687341000000|2023-06-21 09:50:00|5118|5115|5118|5117|5118|5117|5114|5113|1810
1687341300000|2023-06-21 09:55:00|5116|5115|5115|5114|5118|5117|5114|5113|1025
1687341600000|2023-06-21 10:00:00|5116|5115|5112|5111|5117|5115|5112|5111|1078
1687341900000|2023-06-21 10:05:00|5110|5109|5110|5109|5112|5111|5110|5108|1616
1687342200000|2023-06-21 10:10:00|5109|5107|5110|5109|5111|5109|5108|5107|1925
1687342500000|2023-06-21 10:15:00|5111|5110|5111|5110|5111|5110|5108|5106|2475
1687342800000|2023-06-21 10:20:00|5110|5109|5111|5110|5112|5111|5109|5108|2278
1687343100000|2023-06-21 10:25:00|5110|5109|5110|5109|5111|5110|5109|5108|3542
1687343400000|2023-06-21 10:30:00|5111|5110|5107|5106|5111|5110|5107|5106|1255
1687343700000|2023-06-21 10:35:00|5106|5105|5101|5099|5106|5105|5099|5098|2223
1687344000000|2023-06-21 10:40:00|5102|5100|5106|5105|5106|5105|5100|5099|1990
1687344300000|2023-06-21 10:45:00|5107|5106|5103|5101|5108|5106|5103|5101|9159
1687344600000|2023-06-21 10:50:00|5104|5102|5105|5104|5107|5106|5103|5102|1207
1687344900000|2023-06-21 10:55:00|5106|5105|5105|5104|5107|5106|5103|5101|3196
1687345200000|2023-06-21 11:00:00|5103|5102|5101|5100|5105|5103|5100|5099|2046
1687345500000|2023-06-21 11:05:00|5102|5101|5101|5100|5104|5102|5100|5099|1225
1687345800000|2023-06-21 11:10:00|5100|5099|5100|5099|5103|5102|5100|5099|1756
1687346100000|2023-06-21 11:15:00|5099|5098|5095|5094|5100|5098|5095|5094|1922
1687346400000|2023-06-21 11:20:00|5094|5093|5099|5097|5099|5097|5094|5093|1715
1687346700000|2023-06-21 11:25:00|5100|5098|5092|5090|5100|5098|5092|5090|3959
1687347000000|2023-06-21 11:30:00|5093|5091|5093|5091|5095|5094|5090|5089|1933
1687347300000|2023-06-21 11:35:00|5094|5092|5094|5092|5094|5092|5091|5090|720
1687347600000|2023-06-21 11:40:00|5095|5093|5098|5096|5098|5096|5093|5092|984
1687347900000|2023-06-21 11:45:00|5097|5095|5098|5096|5098|5096|5094|5092|1225
1687348200000|2023-06-21 11:50:00|5097|5093|5094|5093|5097|5094|5092|5090|3840
1687348500000|2023-06-21 11:55:00|5093|5092|5091|5090|5093|5092|5091|5090|989
1687348800000|2023-06-21 12:00:00|5092|5089|5087|5085|5092|5090|5087|5085|842
1687349100000|2023-06-21 12:05:00|5088|5086|5090|5088|5091|5089|5088|5086|1151
1687349400000|2023-06-21 12:10:00|5089|5089|5093|5092|5093|5092|5089|5089|663
1687349700000|2023-06-21 12:15:00|5095|5093|5095|5094|5096|5095|5094|5093|689
1687350000000|2023-06-21 12:20:00|5092|5090|5095|5093|5095|5093|5087|5086|1543
1687350300000|2023-06-21 12:25:00|5094|5094|5089|5088|5095|5094|5088|5087|2182
1687350600000|2023-06-21 12:30:00|5088|5087|5081|5079|5092|5090|5080|5078|3509
1687350900000|2023-06-21 12:35:00|5082|5080|5083|5081|5083|5081|5075|5073|2910
1687351200000|2023-06-21 12:40:00|5081|5079|5082|5081|5088|5086|5081|5079|1562
1687351500000|2023-06-21 12:45:00|5083|5080|5082|5081|5085|5083|5080|5079|1676
1687351800000|2023-06-21 12:50:00|5081|5080|5081|5080|5082|5080|5076|5074|2518
1687352100000|2023-06-21 12:55:00|5080|5079|5083|5081|5083|5081|5079|5078|1145
1687352400000|2023-06-21 13:00:00|5082|5080|5081|5080|5083|5082|5080|5078|1298
1687352700000|2023-06-21 13:05:00|5080|5078|5084|5083|5084|5083|5080|5078|1220
1687353000000|2023-06-21 13:10:00|5085|5084|5087|5086|5088|5087|5085|5084|922
1687353300000|2023-06-21 13:15:00|5088|5087|5084|5083|5089|5088|5084|5083|1673
1687353600000|2023-06-21 13:20:00|5085|5084|5090|5088|5090|5088|5085|5083|1915
1687353900000|2023-06-21 13:25:00|5089|5087|5092|5090|5096|5094|5088|5087|1420
1687354200000|2023-06-21 13:30:00|5094|5093|5094|5092|5100|5098|5088|5086|6767
1687354500000|2023-06-21 13:35:00|5093|5093|5096|5094|5103|5102|5093|5092|4891
1687354800000|2023-06-21 13:40:00|5095|5095|5099|5098|5101|5099|5092|5090|5849
1687355100000|2023-06-21 13:45:00|5098|5097|5099|5097|5106|5104|5096|5094|8373
1687355400000|2023-06-21 13:50:00|5100|5098|5099|5098|5101|5100|5094|5092|6108
1687355700000|2023-06-21 13:55:00|5101|5099|5103|5101|5106|5105|5100|5098|4411
1687356000000|2023-06-21 14:00:00|5104|5102|5096|5094|5105|5103|5094|5093|3806
1687356300000|2023-06-21 14:05:00|5097|5095|5097|5096|5102|5100|5095|5094|7498
1687356600000|2023-06-21 14:10:00|5098|5095|5102|5100|5108|5106|5098|5095|2589
1687356900000|2023-06-21 14:15:00|5103|5102|5106|5105|5108|5107|5102|5100|2394
1687357200000|2023-06-21 14:20:00|5107|5104|5109|5107|5110|5109|5103|5102|3806
1687357500000|2023-06-21 14:25:00|5108|5106|5113|5112|5117|5115|5106|5105|4237
1687357800000|2023-06-21 14:30:00|5115|5114|5118|5117|5120|5119|5115|5114|3055
1687358100000|2023-06-21 14:35:00|5117|5116|5118|5117|5120|5119|5117|5116|2194
1687358400000|2023-06-21 14:40:00|5119|5118|5107|5106|5121|5120|5107|5106|3613
1687358700000|2023-06-21 14:45:00|5106|5105|5103|5101|5110|5109|5103|5101|3176
1687359000000|2023-06-21 14:50:00|5104|5102|5107|5106|5109|5108|5100|5099|3038
1687359300000|2023-06-21 14:55:00|5106|5105|5109|5108|5111|5109|5106|5105|2253
1687359600000|2023-06-21 15:00:00|5110|5109|5106|5104|5117|5115|5104|5103|2736
1687359900000|2023-06-21 15:05:00|5107|5105|5103|5102|5109|5107|5099|5098|3174
1687360200000|2023-06-21 15:10:00|5104|5101|5106|5105|5106|5105|5099|5097|2725
1687360500000|2023-06-21 15:15:00|5105|5104|5100|5099|5107|5106|5100|5099|3285
1687360800000|2023-06-21 15:20:00|5099|5098|5106|5104|5110|5108|5099|5098|5585
1687361100000|2023-06-21 15:25:00|5107|5105|5108|5106|5110|5109|5105|5104|8036
1687417200000|2023-06-22 07:00:00|5103|5090|5064|5061|5103|5090|5058|5052|7258
1687417500000|2023-06-22 07:05:00|5062|5058|5072|5071|5074|5071|5054|5051|6696
1687417800000|2023-06-22 07:10:00|5070|5067|5064|5062|5071|5068|5056|5055|6140
1687418100000|2023-06-22 07:15:00|5063|5061|5071|5069|5076|5074|5061|5058|4103
1687418400000|2023-06-22 07:20:00|5070|5068|5068|5066|5076|5074|5063|5060|2820
1687418700000|2023-06-22 07:25:00|5066|5063|5053|5051|5071|5069|5051|5048|3102
1687419000000|2023-06-22 07:30:00|5054|5053|5055|5054|5064|5062|5052|5050|6167
1687419300000|2023-06-22 07:35:00|5056|5055|5056|5054|5062|5060|5053|5051|2555
1687419600000|2023-06-22 07:40:00|5058|5055|5049|5047|5058|5057|5049|5047|2581
1687419900000|2023-06-22 07:45:00|5048|5046|5045|5043|5050|5047|5042|5040|2402
1687420200000|2023-06-22 07:50:00|5046|5044|5059|5056|5062|5060|5041|5039|3909
1687420500000|2023-06-22 07:55:00|5060|5057|5057|5055|5066|5063|5055|5053|1667
1687420800000|2023-06-22 08:00:00|5058|5056|5077|5075|5079|5077|5054|5051|3384
1687421100000|2023-06-22 08:05:00|5079|5077|5088|5086|5096|5093|5079|5077|2040
1687421400000|2023-06-22 08:10:00|5090|5088|5093|5091|5095|5093|5084|5082|1606
1687421700000|2023-06-22 08:15:00|5091|5088|5083|5081|5091|5088|5082|5081|2089
1687422000000|2023-06-22 08:20:00|5082|5082|5085|5083|5095|5093|5082|5082|2556
1687422300000|2023-06-22 08:25:00|5084|5082|5083|5081|5085|5083|5081|5079|1767
1687422600000|2023-06-22 08:30:00|5082|5082|5085|5083|5086|5084|5080|5078|3028
1687422900000|2023-06-22 08:35:00|5086|5084|5086|5084|5090|5087|5083|5081|818
1687423200000|2023-06-22 08:40:00|5085|5083|5097|5095|5099|5096|5085|5083|1883
1687423500000|2023-06-22 08:45:00|5095|5092|5098|5096|5101|5100|5093|5091|2231
1687423800000|2023-06-22 08:50:00|5099|5097|5090|5087|5106|5103|5090|5087|4099
1687424100000|2023-06-22 08:55:00|5089|5088|5091|5089|5094|5092|5087|5085|1643
1687424400000|2023-06-22 09:00:00|5092|5090|5094|5093|5097|5095|5092|5090|2064
1687424700000|2023-06-22 09:05:00|5097|5096|5095|5093|5097|5096|5093|5090|2897
1687425000000|2023-06-22 09:10:00|5096|5092|5096|5094|5099|5097|5094|5092|899
1687425300000|2023-06-22 09:15:00|5097|5095|5099|5097|5099|5097|5091|5089|2934
1687425600000|2023-06-22 09:20:00|5100|5098|5095|5093|5100|5098|5092|5091|1111
1687425900000|2023-06-22 09:25:00|5094|5094|5091|5089|5094|5094|5091|5089|942
1687426200000|2023-06-22 09:30:00|5089|5088|5095|5093|5095|5093|5088|5087|2495
1687426500000|2023-06-22 09:35:00|5096|5094|5102|5101|5103|5101|5096|5094|1999
1687426800000|2023-06-22 09:40:00|5101|5100|5100|5098|5103|5101|5099|5097|1061
1687427100000|2023-06-22 09:45:00|5101|5099|5104|5102|5105|5103|5100|5097|5125
1687427400000|2023-06-22 09:50:00|5102|5100|5096|5094|5102|5100|5095|5093|1422
1687427700000|2023-06-22 09:55:00|5095|5095|5094|5093|5096|5095|5092|5090|1477
1687428000000|2023-06-22 10:00:00|5095|5092|5088|5086|5096|5094|5088|5086|1302
1687428300000|2023-06-22 10:05:00|5087|5085|5086|5085|5088|5086|5083|5081|931
1687428600000|2023-06-22 10:10:00|5085|5084|5089|5087|5090|5088|5082|5081|1295
1687428900000|2023-06-22 10:15:00|5088|5089|5085|5083|5090|5089|5084|5082|1028
1687429200000|2023-06-22 10:20:00|5086|5085|5088|5086|5090|5088|5086|5084|1087
1687429500000|2023-06-22 10:25:00|5089|5087|5087|5086|5093|5091|5087|5086|1571
1687429800000|2023-06-22 10:30:00|5086|5084|5088|5086|5088|5086|5085|5082|1551
1687430100000|2023-06-22 10:35:00|5087|5087|5084|5082|5087|5087|5081|5079|6161
1687430400000|2023-06-22 10:40:00|5083|5083|5081|5079|5085|5083|5080|5078|508
1687430700000|2023-06-22 10:45:00|5082|5080|5078|5077|5082|5080|5078|5077|1315
1687431000000|2023-06-22 10:50:00|5077|5076|5077|5075|5078|5077|5075|5073|721
1687431300000|2023-06-22 10:55:00|5076|5074|5073|5072|5077|5075|5073|5071|511
1687431600000|2023-06-22 11:00:00|5074|5071|5064|5062|5078|5076|5062|5054|4246
1687431900000|2023-06-22 11:05:00|5063|5061|5065|5064|5069|5067|5063|5061|1215
1687432200000|2023-06-22 11:10:00|5066|5063|5072|5070|5073|5071|5064|5062|1942
1687432500000|2023-06-22 11:15:00|5071|5069|5081|5079|5082|5080|5070|5069|1657
1687432800000|2023-06-22 11:20:00|5087|5084|5069|5067|5088|5085|5069|5066|3315
1687433100000|2023-06-22 11:25:00|5070|5069|5069|5067|5075|5073|5069|5067|1775
1687433400000|2023-06-22 11:30:00|5072|5070|5064|5062|5072|5070|5064|5062|2250
1687433700000|2023-06-22 11:35:00|5066|5064|5070|5068|5071|5069|5061|5060|1937
1687434000000|2023-06-22 11:40:00|5071|5069|5071|5069|5072|5070|5070|5068|972
1687434300000|2023-06-22 11:45:00|5072|5070|5073|5072|5073|5072|5069|5067|3382
1687434600000|2023-06-22 11:50:00|5071|5069|5071|5069|5073|5071|5069|5067|2396
1687434900000|2023-06-22 11:55:00|5072|5070|5078|5076|5078|5076|5069|5068|1902
1687435200000|2023-06-22 12:00:00|5079|5077|5082|5080|5082|5080|5077|5075|15212
1687435500000|2023-06-22 12:05:00|5080|5079|5080|5078|5084|5082|5079|5077|1582
1687435800000|2023-06-22 12:10:00|5078|5077|5081|5080|5081|5080|5076|5074|1244
1687436100000|2023-06-22 12:15:00|5082|5078|5084|5082|5088|5086|5079|5077|541
1687436400000|2023-06-22 12:20:00|5083|5081|5086|5084|5086|5084|5080|5078|1227
1687436700000|2023-06-22 12:25:00|5085|5083|5083|5082|5087|5085|5081|5080|2324
1687437000000|2023-06-22 12:30:00|5086|5084|5096|5095|5098|5096|5085|5082|1641
1687437300000|2023-06-22 12:35:00|5094|5094|5102|5100|5102|5100|5094|5093|1103
1687437600000|2023-06-22 12:40:00|5103|5101|5097|5095|5107|5105|5096|5093|2176
1687437900000|2023-06-22 12:45:00|5096|5094|5101|5100|5104|5102|5096|5094|1725
1687438200000|2023-06-22 12:50:00|5102|5099|5100|5099|5102|5101|5098|5097|3455
1687438500000|2023-06-22 12:55:00|5101|5098|5106|5104|5109|5107|5100|5098|2135
1687438800000|2023-06-22 13:00:00|5107|5105|5102|5100|5107|5105|5096|5094|1507
1687439100000|2023-06-22 13:05:00|5103|5102|5101|5099|5104|5102|5097|5095|782
1687439400000|2023-06-22 13:10:00|5102|5100|5113|5112|5113|5112|5101|5099|8307
1687439700000|2023-06-22 13:15:00|5114|5113|5107|5105|5122|5121|5107|5104|3287
1687440000000|2023-06-22 13:20:00|5108|5106|5102|5100|5109|5108|5102|5100|2327
1687440300000|2023-06-22 13:25:00|5101|5099|5092|5091|5101|5099|5091|5089|3065
1687440600000|2023-06-22 13:30:00|5093|5089|5085|5083|5093|5089|5081|5079|5823
1687440900000|2023-06-22 13:35:00|5083|5081|5090|5088|5094|5091|5083|5081|4291
1687441200000|2023-06-22 13:40:00|5089|5087|5087|5085|5095|5093|5083|5081|2143
1687441500000|2023-06-22 13:45:00|5088|5086|5081|5079|5094|5092|5080|5078|1728
1687441800000|2023-06-22 13:50:00|5080|5080|5085|5084|5086|5084|5079|5077|3597
1687442100000|2023-06-22 13:55:00|5086|5083|5084|5082|5088|5087|5083|5082|2751
1687442400000|2023-06-22 14:00:00|5083|5081|5082|5081|5085|5083|5080|5078|2427
1687442700000|2023-06-22 14:05:00|5084|5083|5080|5079|5084|5083|5076|5075|4557
1687443000000|2023-06-22 14:10:00|5082|5080|5084|5083|5091|5089|5081|5080|2217
1687443300000|2023-06-22 14:15:00|5083|5082|5082|5081|5086|5085|5080|5079|2177
1687443600000|2023-06-22 14:20:00|5083|5082|5081|5080|5084|5082|5080|5079|3157
1687443900000|2023-06-22 14:25:00|5080|5079|5081|5080|5082|5081|5078|5077|2395
1687444200000|2023-06-22 14:30:00|5082|5079|5082|5081|5086|5085|5081|5079|914
1687444500000|2023-06-22 14:35:00|5081|5080|5082|5080|5086|5084|5079|5078|4073
1687444800000|2023-06-22 14:40:00|5081|5079|5084|5082|5084|5082|5080|5079|2039
1687445100000|2023-06-22 14:45:00|5083|5081|5085|5083|5085|5083|5081|5080|1889
1687445400000|2023-06-22 14:50:00|5086|5084|5087|5086|5088|5087|5085|5083|1568
1687445700000|2023-06-22 14:55:00|5088|5087|5079|5077|5088|5087|5078|5077|4745
1687446000000|2023-06-22 15:00:00|5080|5078|5077|5076|5081|5079|5077|5075|3203
1687446300000|2023-06-22 15:05:00|5078|5077|5069|5068|5079|5078|5068|5066|4270
1687446600000|2023-06-22 15:10:00|5070|5069|5074|5073|5075|5073|5069|5067|3768
1687446900000|2023-06-22 15:15:00|5075|5074|5077|5075|5077|5075|5072|5071|3372
1687447200000|2023-06-22 15:20:00|5076|5074|5072|5071|5077|5076|5071|5069|3483
1687447500000|2023-06-22 15:25:00|5071|5070|5073|5072|5074|5073|5070|5069|6066
1687503600000|2023-06-23 07:00:00|5059|5050|5057|5053|5061|5055|5049|5040|18117
1687503900000|2023-06-23 07:05:00|5056|5051|5053|5050|5065|5060|5052|5050|4260
1687504200000|2023-06-23 07:10:00|5055|5051|5059|5056|5065|5062|5055|5051|2592
1687504500000|2023-06-23 07:15:00|5063|5061|5064|5061|5067|5064|5055|5052|2397
1687504800000|2023-06-23 07:20:00|5065|5062|5053|5051|5065|5063|5051|5050|2604
1687505100000|2023-06-23 07:25:00|5052|5050|5054|5052|5056|5054|5051|5050|1772
1687505400000|2023-06-23 07:30:00|5052|5050|5047|5044|5053|5050|5042|5040|3574
1687505700000|2023-06-23 07:35:00|5046|5045|5026|5025|5048|5046|5025|5023|2250
1687506000000|2023-06-23 07:40:00|5027|5024|5025|5024|5033|5030|5024|5021|2364
1687506300000|2023-06-23 07:45:00|5026|5025|5026|5024|5029|5026|5021|5019|1637
1687506600000|2023-06-23 07:50:00|5027|5025|5033|5031|5034|5032|5027|5024|908
1687506900000|2023-06-23 07:55:00|5032|5030|5025|5023|5032|5030|5022|5020|1520
1687507200000|2023-06-23 08:00:00|5026|5024|5041|5039|5042|5040|5025|5024|2154
1687507500000|2023-06-23 08:05:00|5042|5040|5050|5048|5053|5051|5041|5040|2038
1687507800000|2023-06-23 08:10:00|5049|5049|5054|5052|5054|5052|5048|5046|599
1687508100000|2023-06-23 08:15:00|5056|5053|5055|5054|5060|5058|5053|5051|2383
1687508400000|2023-06-23 08:20:00|5056|5055|5057|5055|5061|5059|5056|5054|1209
1687508700000|2023-06-23 08:25:00|5059|5056|5059|5058|5063|5061|5058|5056|1394
1687509000000|2023-06-23 08:30:00|5061|5059|5060|5059|5066|5064|5060|5058|1626
1687509300000|2023-06-23 08:35:00|5061|5058|5059|5057|5062|5060|5057|5056|3839
1687509600000|2023-06-23 08:40:00|5062|5060|5060|5058|5065|5063|5060|5058|897
1687509900000|2023-06-23 08:45:00|5061|5059|5058|5056|5064|5062|5053|5052|1531
1687510200000|2023-06-23 08:50:00|5057|5054|5056|5054|5058|5056|5052|5050|1229
1687510500000|2023-06-23 08:55:00|5055|5053|5054|5052|5056|5054|5051|5050|1037
1687510800000|2023-06-23 09:00:00|5055|5053|5055|5053|5058|5056|5054|5052|2597
1687511100000|2023-06-23 09:05:00|5054|5052|5052|5050|5055|5053|5051|5050|1868
1687511400000|2023-06-23 09:10:00|5053|5051|5051|5049|5055|5053|5051|5049|2758
1687511700000|2023-06-23 09:15:00|5050|5050|5044|5042|5050|5050|5043|5041|2784
1687512000000|2023-06-23 09:20:00|5042|5040|5040|5038|5042|5040|5035|5033|884
1687512300000|2023-06-23 09:25:00|5039|5039|5034|5033|5039|5039|5032|5031|1236
1687512600000|2023-06-23 09:30:00|5033|5032|5034|5033|5036|5035|5032|5030|530
1687512900000|2023-06-23 09:35:00|5035|5034|5040|5039|5041|5039|5035|5034|672
1687513200000|2023-06-23 09:40:00|5041|5040|5030|5028|5044|5043|5030|5028|988
1687513500000|2023-06-23 09:45:00|5029|5027|5019|5018|5029|5027|5019|5018|4495
1687513800000|2023-06-23 09:50:00|5020|5019|5023|5021|5024|5022|5019|5018|1810
1687514100000|2023-06-23 09:55:00|5025|5022|5024|5022|5026|5024|5021|5019|442
1687514400000|2023-06-23 10:00:00|5023|5021|5021|5020|5025|5024|5020|5019|1176
1687514700000|2023-06-23 10:05:00|5020|5019|5016|5014|5021|5019|5014|5013|2168
1687515000000|2023-06-23 10:10:00|5017|5016|5027|5025|5027|5025|5017|5016|2832
1687515300000|2023-06-23 10:15:00|5026|5024|5028|5025|5030|5028|5025|5024|1427
1687515600000|2023-06-23 10:20:00|5027|5023|5028|5026|5028|5026|5024|5023|2711
1687515900000|2023-06-23 10:25:00|5029|5027|5029|5027|5030|5029|5029|5026|439
1687516200000|2023-06-23 10:30:00|5028|5026|5022|5020|5028|5026|5022|5019|2591
1687516500000|2023-06-23 10:35:00|5021|5019|5022|5020|5023|5022|5020|5019|1019
1687516800000|2023-06-23 10:40:00|5021|5019|5017|5016|5021|5019|5014|5013|1752
1687517100000|2023-06-23 10:45:00|5016|5014|5014|5012|5019|5017|5014|5012|1312
1687517400000|2023-06-23 10:50:00|5017|5015|5012|5011|5019|5017|5012|5011|2053
1687517700000|2023-06-23 10:55:00|5013|5010|5009|5007|5013|5010|5008|5007|1183
1687518000000|2023-06-23 11:00:00|5010|5008|5012|5010|5013|5012|5010|5007|1799
1687518300000|2023-06-23 11:05:00|5013|5011|5013|5011|5014|5013|5012|5010|866
1687518600000|2023-06-23 11:10:00|5012|5010|5014|5013|5015|5013|5011|5010|421
1687518900000|2023-06-23 11:15:00|5015|5012|5011|5010|5015|5013|5010|5009|123814
1687519200000|2023-06-23 11:20:00|5012|5009|5013|5012|5015|5013|5012|5009|117
1687519500000|2023-06-23 11:25:00|5014|5014|5012|5011|5015|5014|5012|5011|815
1687519800000|2023-06-23 11:30:00|5013|5010|5012|5010|5014|5013|5011|5010|2908
1687520100000|2023-06-23 11:35:00|5011|5011|5008|5007|5012|5011|5008|5007|1502
1687520400000|2023-06-23 11:40:00|5007|5006|5007|5006|5008|5007|5007|5006|354
1687520700000|2023-06-23 11:45:00|5006|5005|5006|5004|5007|5005|5002|5001|1068
1687521000000|2023-06-23 11:50:00|5005|5003|5004|5002|5005|5003|5003|5001|355
1687521300000|2023-06-23 11:55:00|5003|5001|4999|4997.5|5003|5001|4998|4996.5|8092
1687521600000|2023-06-23 12:00:00|4999.5|4998|5000|4998.5|5006|5004|4999|4997.5|4504
1687521900000|2023-06-23 12:05:00|4999.5|4998|4994|4993.5|5004|5002|4993.5|4993|2355
1687522200000|2023-06-23 12:10:00|4996|4993|5002|5000|5003|5001|4995.5|4993|1314
1687522500000|2023-06-23 12:15:00|5003|5001|5001|4999.5|5003|5002|4998.5|4997.5|1635
1687522800000|2023-06-23 12:20:00|5000|4998.5|4999|4997.5|5002|5000|4997.5|4996|2211
1687523100000|2023-06-23 12:25:00|4999.5|4998|4992|4990.5|4999.5|4998|4991|4990|721
1687523400000|2023-06-23 12:30:00|4991.5|4990|4993|4992|4993.5|4992.5|4987|4985.5|3393
1687523700000|2023-06-23 12:35:00|4993.5|4991.5|4991|4989.5|4996.5|4994.5|4990.5|4989.5|805
1687524000000|2023-06-23 12:40:00|4990|4988.5|4987|4986|4992.5|4990.5|4986.5|4985|1462
1687524300000|2023-06-23 12:45:00|4986.5|4985.5|4981.5|4979.5|4990|4989|4978|4977|5268
1687524600000|2023-06-23 12:50:00|4980.5|4979|4985.5|4984.5|4988.5|4987|4980.5|4979|3759
1687524900000|2023-06-23 12:55:00|4987|4984|4978.5|4977.5|4987.5|4986|4977.5|4976.5|1905
1687525200000|2023-06-23 13:00:00|4977|4976|4983|4982|4983|4982|4975|4974|4231
1687525500000|2023-06-23 13:05:00|4982.5|4981.5|4984.5|4983|4989|4987.5|4981.5|4980|4998
1687525800000|2023-06-23 13:10:00|4984|4982.5|4984.5|4983.5|4988|4986.5|4982|4980.5|1574
1687526100000|2023-06-23 13:15:00|4984|4983|4974.5|4973|4985|4983.5|4973.5|4972.5|1683
1687526400000|2023-06-23 13:20:00|4975|4974|4978.5|4977|4985.5|4983.5|4974.5|4973|2800
1687526700000|2023-06-23 13:25:00|4976.5|4975|4978.5|4976.5|4978.5|4976.5|4968.5|4966|7188
1687527000000|2023-06-23 13:30:00|4979|4977|4967|4965.5|4984|4983|4963|4962|8117
1687527300000|2023-06-23 13:35:00|4966.5|4966|4979|4977.5|4980|4978|4961.5|4960|5517
1687527600000|2023-06-23 13:40:00|4979.5|4977|4970|4968|4985|4983|4964.5|4963|3799
1687527900000|2023-06-23 13:45:00|4974|4971.5|4986|4984.5|4988|4986.5|4972.5|4971|5411
1687528200000|2023-06-23 13:50:00|4985.5|4984|4991|4989|4995|4993|4985.5|4984|5111
1687528500000|2023-06-23 13:55:00|4989.5|4988.5|4981.5|4980.5|4991|4989.5|4977|4975.5|4441
1687528800000|2023-06-23 14:00:00|4982.5|4981|4983|4981.5|4984|4982.5|4978|4976.5|2600
1687529100000|2023-06-23 14:05:00|4982.5|4981|4981|4980.5|4983|4981.5|4976|4974.5|2610
1687529400000|2023-06-23 14:10:00|4981.5|4980|4977|4975.5|4983.5|4982.5|4975|4973.5|3066
1687529700000|2023-06-23 14:15:00|4977.5|4976|4976|4975|4980|4978.5|4975.5|4974|3108
1687530000000|2023-06-23 14:20:00|4975.5|4974.5|4976.5|4975.5|4978|4976.5|4972.5|4971|5167
1687530300000|2023-06-23 14:25:00|4977|4976|4977|4975|4981.5|4980.5|4973.5|4972.5|6674
1687530600000|2023-06-23 14:30:00|4976.5|4975.5|4984|4982.5|4984.5|4983.5|4976|4975.5|6717
1687530900000|2023-06-23 14:35:00|4982.5|4981.5|4981.5|4980|4985.5|4984.5|4979.5|4978.5|2850
1687531200000|2023-06-23 14:40:00|4982.5|4981|4978|4977|4982.5|4981|4973.5|4972.5|2448
1687531500000|2023-06-23 14:45:00|4979|4977.5|4984.5|4983|4985|4983.5|4979|4977.5|2102
1687531800000|2023-06-23 14:50:00|4984|4983.5|4985.5|4984.5|4991.5|4990.5|4982|4981|4079
1687532100000|2023-06-23 14:55:00|4985|4984|4987.5|4986|4990|4989|4984|4982.5|2015
1687532400000|2023-06-23 15:00:00|4986.5|4985.5|4982|4981|4987.5|4986|4982|4981|2744
1687532700000|2023-06-23 15:05:00|4981|4979.5|4977|4976|4982.5|4981|4973.5|4972|2575
1687533000000|2023-06-23 15:10:00|4978|4977|4976|4974.5|4978|4977|4972.5|4971.5|3708
1687533300000|2023-06-23 15:15:00|4975.5|4973|4974|4973|4977|4975.5|4973.5|4973|5296
1687533600000|2023-06-23 15:20:00|4973.5|4972.5|4972.5|4971.5|4976.5|4975|4970|4969.5|7855
1687533900000|2023-06-23 15:25:00|4973|4972|4973.5|4972.5|4975|4974|4971|4970.5|8512
1687762800000|2023-06-26 07:00:00|5010|4997|4996.5|4992.5|5011|5004|4992|4985|4808
1687763100000|2023-06-26 07:05:00|4999|4996|4995|4993.5|4999|4998|4990.5|4988|3153
1687763400000|2023-06-26 07:10:00|4994.5|4993|4983|4980.5|5005|5002|4981.5|4979|4192
1687763700000|2023-06-26 07:15:00|4982.5|4980|4975|4972.5|4983|4981|4970|4967.5|3201
1687764000000|2023-06-26 07:20:00|4974.5|4973|4977.5|4976|4978|4976|4969.5|4967|2768
1687764300000|2023-06-26 07:25:00|4978|4975.5|4972|4971|4980|4978|4971.5|4970.5|5243
1687764600000|2023-06-26 07:30:00|4973.5|4971.5|4966.5|4964.5|4975|4973|4962|4960.5|5507
1687764900000|2023-06-26 07:35:00|4967|4964|4968|4966|4969|4967|4958.5|4957|3425
1687765200000|2023-06-26 07:40:00|4967.5|4965.5|4971|4969.5|4974|4971.5|4965|4963|1550
1687765500000|2023-06-26 07:45:00|4972|4970|4982|4980|4982|4980|4971|4969.5|3330
1687765800000|2023-06-26 07:50:00|4981.5|4981|4988.5|4986.5|4990|4988|4980|4978|1657
1687766100000|2023-06-26 07:55:00|4989|4987|4992|4989.5|5001|4999|4987|4985|8374
1687766400000|2023-06-26 08:00:00|4991.5|4989|4991.5|4989.5|4999|4997.5|4989.5|4986.5|1566
1687766700000|2023-06-26 08:05:00|4992|4990|4998|4996|5006|5004|4990.5|4989|1083
1687767000000|2023-06-26 08:10:00|4998.5|4995.5|5005|5002|5008|5006|4998.5|4995.5|2717
1687767300000|2023-06-26 08:15:00|5003|5001|4988.5|4987.5|5005|5003|4988.5|4987.5|4722
1687767600000|2023-06-26 08:20:00|4989|4989.5|4992.5|4990.5|4994.5|4992|4984|4982|1471
1687767900000|2023-06-26 08:25:00|4992|4990|4980|4978|4992|4990|4978.5|4976.5|920
1687768200000|2023-06-26 08:30:00|4979.5|4977.5|4996.5|4994.5|4997|4995|4974.5|4973|2399
1687768500000|2023-06-26 08:35:00|4995.5|4993.5|4998.5|4996.5|5005|5002|4995.5|4993.5|766
1687768800000|2023-06-26 08:40:00|4999|4997|4981.5|4979.5|4999|4997|4980.5|4979|2544
1687769100000|2023-06-26 08:45:00|4981|4979|4980.5|4978.5|4984.5|4983|4979|4977.5|1231
1687769400000|2023-06-26 08:50:00|4980|4978|4987|4985.5|4987|4985.5|4978.5|4976.5|1767
1687769700000|2023-06-26 08:55:00|4986.5|4986|4983|4981.5|4987|4986|4981|4979.5|1272
1687770000000|2023-06-26 09:00:00|4982.5|4981|4989.5|4988|4989.5|4988|4982.5|4980.5|341
1687770300000|2023-06-26 09:05:00|4989|4987|4987|4985.5|4989|4987|4985|4983|1333
1687770600000|2023-06-26 09:10:00|4986.5|4985|4988.5|4987|4989|4987.5|4986.5|4985|593
1687770900000|2023-06-26 09:15:00|4989|4987.5|4993.5|4992|4993.5|4992|4986.5|4985|403
1687771200000|2023-06-26 09:20:00|4993|4991.5|4985.5|4984|4993.5|4992|4985.5|4984|2065
1687771500000|2023-06-26 09:25:00|4985|4983.5|4980.5|4978.5|4986|4984.5|4979|4978|1252
1687771800000|2023-06-26 09:30:00|4980|4979|4984.5|4983|4984.5|4983|4977.5|4976|1474
1687772100000|2023-06-26 09:35:00|4984|4982.5|4980|4979|4986.5|4985.5|4980|4978.5|724
1687772400000|2023-06-26 09:40:00|4981.5|4980|4990|4988|4990|4988|4980.5|4979.5|774
1687772700000|2023-06-26 09:45:00|4989.5|4988.5|4994.5|4993|4995|4993|4988.5|4987.5|794
1687773000000|2023-06-26 09:50:00|4995|4993.5|4991.5|4990|4998.5|4997|4991.5|4989.5|1115
1687773300000|2023-06-26 09:55:00|4992|4989.5|4993|4992|4993.5|4992|4988|4986.5|1461
1687773600000|2023-06-26 10:00:00|4991.5|4990|4990|4988.5|4995|4994|4990|4988.5|845
1687773900000|2023-06-26 10:05:00|4990.5|4989|4989|4987.5|4991.5|4990|4988|4986.5|879
1687774200000|2023-06-26 10:10:00|4988|4986.5|4988|4986.5|4989|4988|4986.5|4985|488
1687774500000|2023-06-26 10:15:00|4987.5|4987|4989|4987.5|4989.5|4988.5|4987|4986|993
1687774800000|2023-06-26 10:20:00|4988.5|4988|4992|4990.5|4992.5|4991|4988.5|4987|707
1687775100000|2023-06-26 10:25:00|4991.5|4990|4991.5|4990.5|4991.5|4990.5|4990.5|4989.5|1862
1687775400000|2023-06-26 10:30:00|4992|4991|4985.5|4984|4992|4991|4985|4983.5|930
1687775700000|2023-06-26 10:35:00|4987.5|4984.5|4988.5|4987|4991|4990|4987.5|4984|1919
1687776000000|2023-06-26 10:40:00|4990.5|4987.5|4993|4991.5|4993.5|4992|4990.5|4987.5|579
1687776300000|2023-06-26 10:45:00|4993.5|4992|4991.5|4990|4993.5|4992|4988.5|4987.5|736
1687776600000|2023-06-26 10:50:00|4991|4989.5|4991|4990|4992|4990.5|4990.5|4989.5|880
1687776900000|2023-06-26 10:55:00|4991.5|4990.5|4990.5|4989|4991.5|4990.5|4988.5|4987.5|1030
1687777200000|2023-06-26 11:00:00|4990|4988.5|4989.5|4989|4996.5|4995.5|4989|4988.5|3726
1687777500000|2023-06-26 11:05:00|4989|4988.5|4993.5|4992.5|4993.5|4992.5|4988|4986.5|1287
1687777800000|2023-06-26 11:10:00|4993|4991.5|4992|4990.5|4996|4994.5|4990.5|4989.5|974
1687778100000|2023-06-26 11:15:00|4993.5|4991|4993|4992|4994|4993|4987|4985.5|1322
1687778400000|2023-06-26 11:20:00|4992.5|4991|4991.5|4991|4994|4993|4990|4989|1551
1687778700000|2023-06-26 11:25:00|4991|4990.5|4997|4996|5000|4998.5|4990.5|4989|1002
1687779000000|2023-06-26 11:30:00|4998.5|4995.5|4998|4996.5|4999|4997|4995|4993.5|881
1687779300000|2023-06-26 11:35:00|4998.5|4997|4997.5|4996|4999.5|4998|4996.5|4995.5|1069
1687779600000|2023-06-26 11:40:00|4998|4996.5|4997.5|4996|4998|4997|4996|4995|272
1687779900000|2023-06-26 11:45:00|4997|4996.5|4998.5|4997.5|4998.5|4997.5|4994.5|4993|648
1687780200000|2023-06-26 11:50:00|4997.5|4997|4997.5|4996.5|5000|4998.5|4995.5|4994.5|547
1687780500000|2023-06-26 11:55:00|4999|4997.5|4994|4993|4999|4997.5|4994|4992.5|1678
1687780800000|2023-06-26 12:00:00|4995.5|4993.5|4993|4992.5|4995.5|4994|4991.5|4991|1206
1687781100000|2023-06-26 12:05:00|4994|4991.5|4990.5|4989.5|4994|4992|4990.5|4989.5|2711
1687781400000|2023-06-26 12:10:00|4991.5|4990|4992.5|4991|4994.5|4993.5|4991|4990|2575
1687781700000|2023-06-26 12:15:00|4993|4991.5|4993|4991.5|4994.5|4993.5|4990.5|4989|1106
1687782000000|2023-06-26 12:20:00|4992.5|4990.5|4995.5|4994.5|4998|4996.5|4992|4990.5|440
1687782300000|2023-06-26 12:25:00|4996|4995|4998.5|4997|4999.5|4998.5|4994.5|4993.5|1534
1687782600000|2023-06-26 12:30:00|4998|4996.5|5001|4999.5|5001|4999.5|4997.5|4996|598
1687782900000|2023-06-26 12:35:00|5002|5000|4999.5|4998|5002|5001|4996.5|4995|1056
1687783200000|2023-06-26 12:40:00|5001|4998.5|4996.5|4995|5001|4999.5|4996.5|4995|1021
1687783500000|2023-06-26 12:45:00|4996|4994.5|4990|4988|4996|4994.5|4987.5|4987|1850
1687783800000|2023-06-26 12:50:00|4990.5|4988.5|4981.5|4979.5|4990.5|4988.5|4978|4977|2053
1687784100000|2023-06-26 12:55:00|4981|4980|4979|4977.5|4983|4982|4978|4976.5|702
1687784400000|2023-06-26 13:00:00|4978.5|4977|4980|4978.5|4983|4982|4978.5|4977|152096
1687784700000|2023-06-26 13:05:00|4979.5|4978|4978.5|4977|4986.5|4985|4976.5|4975|3096
1687785000000|2023-06-26 13:10:00|4978|4976.5|4972|4970.5|4981.5|4979.5|4972|4970.5|1799
1687785300000|2023-06-26 13:15:00|4973|4971.5|4967.5|4966|4974.5|4973|4966.5|4965|1334
1687785600000|2023-06-26 13:20:00|4968|4966.5|4971|4969.5|4972|4970.5|4967|4965.5|845
1687785900000|2023-06-26 13:25:00|4970.5|4969|4981|4979.5|4981|4979.5|4969.5|4968|1653
1687786200000|2023-06-26 13:30:00|4980.5|4983.5|5004|5002|5006|5004|4980.5|4982|5212
1687786500000|2023-06-26 13:35:00|5006|5004|5015|5013|5015|5013|5005|5002|3554
1687786800000|2023-06-26 13:40:00|5016|5014|5015|5013|5020|5018|5014|5013|2676
1687787100000|2023-06-26 13:45:00|5016|5014|5023|5022|5023|5022|5016|5014|1066
1687787400000|2023-06-26 13:50:00|5025|5023|5033|5031|5036|5034|5024|5022|2057
1687787700000|2023-06-26 13:55:00|5034|5032|5035|5033|5037|5036|5032|5030|2651
1687788000000|2023-06-26 14:00:00|5034|5034|5026|5024|5037|5036|5024|5022|3105
1687788300000|2023-06-26 14:05:00|5024|5023|5021|5019|5030|5028|5019|5018|5926
1687788600000|2023-06-26 14:10:00|5020|5018|5016|5015|5020|5018|5013|5011|6237
1687788900000|2023-06-26 14:15:00|5015|5014|5023|5022|5029|5026|5014|5013|1659
1687789200000|2023-06-26 14:20:00|5022|5021|5020|5019|5024|5022|5019|5018|450
1687789500000|2023-06-26 14:25:00|5019|5018|5014|5013|5021|5019|5014|5013|1952
1687789800000|2023-06-26 14:30:00|5013|5012|5013|5012|5016|5015|5010|5009|3643
1687790100000|2023-06-26 14:35:00|5012|5011|5015|5013|5017|5015|5010|5008|2059
1687790400000|2023-06-26 14:40:00|5014|5012|5014|5012|5017|5015|5010|5009|1994
1687790700000|2023-06-26 14:45:00|5013|5011|5015|5013|5015|5014|5011|5009|896
1687791000000|2023-06-26 14:50:00|5014|5014|5011|5010|5018|5017|5011|5010|711
1687791300000|2023-06-26 14:55:00|5012|5009|5016|5015|5016|5015|5011|5009|992
1687791600000|2023-06-26 15:00:00|5017|5016|5015|5014|5020|5019|5014|5013|1431
1687791900000|2023-06-26 15:05:00|5013|5012|5014|5013|5017|5016|5011|5010|3373
1687792200000|2023-06-26 15:10:00|5015|5012|5017|5016|5018|5017|5014|5012|2406
1687792500000|2023-06-26 15:15:00|5016|5015|5016|5015|5019|5018|5016|5015|5096
1687792800000|2023-06-26 15:20:00|5017|5016|5012|5010|5017|5016|5010|5009|4851
1687793100000|2023-06-26 15:25:00|5013|5011|5009|5007|5016|5014|5008|5007|5200
1687849200000|2023-06-27 07:00:00|5075|5071|5104|5101|5114|5113|5075|5070|12119
1687849500000|2023-06-27 07:05:00|5109|5103|5100|5097|5115|5112|5096|5093|16972
1687849800000|2023-06-27 07:10:00|5101|5098|5094|5093|5101|5099|5089|5086|5751
1687850100000|2023-06-27 07:15:00|5093|5092|5094|5092|5103|5101|5093|5091|4925
1687850400000|2023-06-27 07:20:00|5092|5089|5084|5082|5095|5093|5081|5080|3902
1687850700000|2023-06-27 07:25:00|5083|5083|5064|5062|5086|5084|5062|5060|4102
1687851000000|2023-06-27 07:30:00|5063|5060|5050|5047|5064|5062|5043|5042|5581
1687851300000|2023-06-27 07:35:00|5048|5046|5039|5038|5057|5054|5039|5038|4701
1687851600000|2023-06-27 07:40:00|5040|5039|5055|5051|5055|5053|5040|5038|2597
1687851900000|2023-06-27 07:45:00|5054|5052|5040|5038|5058|5055|5040|5038|1184
1687852200000|2023-06-27 07:50:00|5041|5039|5046|5045|5049|5048|5039|5037|3041
1687852500000|2023-06-27 07:55:00|5047|5046|5051|5049|5054|5052|5041|5039|1507
1687852800000|2023-06-27 08:00:00|5050|5048|5042|5040|5051|5049|5033|5032|2992
1687853100000|2023-06-27 08:05:00|5041|5038|5031|5030|5041|5039|5031|5030|1375
1687853400000|2023-06-27 08:10:00|5033|5029|5036|5034|5039|5037|5033|5029|2100
1687853700000|2023-06-27 08:15:00|5038|5036|5043|5041|5045|5044|5038|5036|2446
1687854000000|2023-06-27 08:20:00|5044|5042|5053|5052|5055|5053|5043|5041|7083
1687854300000|2023-06-27 08:25:00|5054|5053|5052|5050|5058|5056|5048|5046|2507
1687854600000|2023-06-27 08:30:00|5050|5049|5050|5049|5052|5051|5048|5047|3923
1687854900000|2023-06-27 08:35:00|5049|5048|5051|5050|5053|5052|5049|5047|4493
1687855200000|2023-06-27 08:40:00|5050|5049|5055|5054|5057|5055|5046|5044|3408
1687855500000|2023-06-27 08:45:00|5056|5055|5054|5053|5058|5057|5053|5050|1225
1687855800000|2023-06-27 08:50:00|5055|5054|5063|5061|5066|5064|5055|5054|4530
1687856100000|2023-06-27 08:55:00|5062|5060|5059|5057|5062|5061|5054|5053|3664
1687856400000|2023-06-27 09:00:00|5058|5056|5049|5047|5058|5056|5047|5045|6272
1687856700000|2023-06-27 09:05:00|5048|5046|5042|5040|5050|5048|5042|5040|4340
1687857000000|2023-06-27 09:10:00|5041|5039|5036|5034|5041|5040|5036|5034|3018
1687857300000|2023-06-27 09:15:00|5037|5035|5039|5037|5041|5039|5037|5035|1856
1687857600000|2023-06-27 09:20:00|5040|5038|5040|5037|5043|5042|5037|5035|2114
1687857900000|2023-06-27 09:25:00|5039|5036|5044|5043|5044|5043|5038|5036|1749
1687858200000|2023-06-27 09:30:00|5043|5042|5043|5041|5044|5042|5040|5038|2463
1687858500000|2023-06-27 09:35:00|5044|5042|5040|5038|5044|5043|5039|5037|2891
1687858800000|2023-06-27 09:40:00|5039|5037|5037|5036|5039|5037|5037|5036|294
1687859100000|2023-06-27 09:45:00|5039|5037|5041|5039|5043|5042|5037|5035|2641
1687859400000|2023-06-27 09:50:00|5042|5041|5047|5045|5048|5047|5040|5038|1974
1687859700000|2023-06-27 09:55:00|5048|5046|5045|5043|5057|5055|5045|5042|2155
1687860000000|2023-06-27 10:00:00|5044|5042|5046|5044|5047|5045|5043|5041|35029
1687860300000|2023-06-27 10:05:00|5045|5043|5043|5042|5047|5045|5042|5041|996
1687860600000|2023-06-27 10:10:00|5044|5043|5037|5034|5045|5044|5037|5034|1285
1687860900000|2023-06-27 10:15:00|5038|5035|5023|5022|5039|5037|5023|5021|1819
1687861200000|2023-06-27 10:20:00|5022|5020|5018|5016|5022|5020|5016|5014|2274
1687861500000|2023-06-27 10:25:00|5017|5019|5018|5016|5023|5021|5017|5016|2200
1687861800000|2023-06-27 10:30:00|5017|5017|5029|5028|5029|5028|5016|5014|3332
1687862100000|2023-06-27 10:35:00|5030|5025|5027|5026|5030|5026|5024|5022|4734
1687862400000|2023-06-27 10:40:00|5028|5027|5034|5032|5037|5036|5028|5027|2649
1687862700000|2023-06-27 10:45:00|5035|5033|5032|5030|5035|5034|5031|5029|1033
1687863000000|2023-06-27 10:50:00|5031|5029|5036|5035|5036|5035|5030|5029|2438
1687863300000|2023-06-27 10:55:00|5037|5036|5040|5038|5040|5039|5036|5035|2497
1687863600000|2023-06-27 11:00:00|5039|5039|5033|5032|5040|5039|5031|5029|4505
1687863900000|2023-06-27 11:05:00|5034|5030|5034|5033|5035|5033|5029|5028|2209
1687864200000|2023-06-27 11:10:00|5035|5032|5034|5032|5035|5033|5032|5030|1117
1687864500000|2023-06-27 11:15:00|5033|5033|5035|5034|5037|5036|5033|5033|1566
1687864800000|2023-06-27 11:20:00|5034|5032|5037|5036|5038|5036|5033|5032|876
1687865100000|2023-06-27 11:25:00|5036|5035|5034|5032|5037|5036|5034|5032|1033
1687865400000|2023-06-27 11:30:00|5033|5033|5032|5031|5035|5034|5032|5030|1617
1687865700000|2023-06-27 11:35:00|5031|5030|5021|5019|5031|5030|5021|5019|1790
1687866000000|2023-06-27 11:40:00|5020|5018|5013|5012|5020|5019|5013|5012|2614
1687866300000|2023-06-27 11:45:00|5014|5011|5010|5008|5014|5011|5005|5003|2675
1687866600000|2023-06-27 11:50:00|5009|5007|4996|4994.5|5010|5007|4993.5|4991.5|3046
1687866900000|2023-06-27 11:55:00|4994|4993|5008|5006|5008|5006|4992.5|4991.5|1701
1687867200000|2023-06-27 12:00:00|5007|5005|5001|4999|5009|5006|5001|4999|2220
1687867500000|2023-06-27 12:05:00|5000|4999.5|5002|5001|5005|5003|4997|4995.5|1847
1687867800000|2023-06-27 12:10:00|5000|5000|4995|4993.5|5000|5000|4992.5|4991|1949
1687868100000|2023-06-27 12:15:00|4994.5|4993|5003|5001|5003|5001|4992.5|4991|3535
1687868400000|2023-06-27 12:20:00|5002|5000|5001|4999|5003|5001|4996.5|4995|1308
1687868700000|2023-06-27 12:25:00|5000|4998|5002|4999.5|5009|5007|4998.5|4998|2066
1687869000000|2023-06-27 12:30:00|5003|5000|4999|4997.5|5006|5004|4996.5|4995|1890
1687869300000|2023-06-27 12:35:00|4998|4996.5|5005|5003|5010|5008|4997.5|4996.5|1604
1687869600000|2023-06-27 12:40:00|5006|5004|5004|5002|5007|5006|5002|5001|2334
1687869900000|2023-06-27 12:45:00|5005|5003|5001|4999.5|5006|5005|4998|4997|3347
1687870200000|2023-06-27 12:50:00|5002|5000|5001|4999.5|5005|5004|4997.5|4997|1774
1687870500000|2023-06-27 12:55:00|5002|5000|5006|5004|5006|5004|4999.5|4999|1563
1687870800000|2023-06-27 13:00:00|5007|5005|5008|5007|5013|5011|5005|5004|3396
1687871100000|2023-06-27 13:05:00|5007|5006|5018|5017|5018|5017|5006|5004|1694
1687871400000|2023-06-27 13:10:00|5017|5016|5022|5020|5022|5021|5012|5010|583
1687871700000|2023-06-27 13:15:00|5021|5021|5012|5010|5022|5021|5011|5010|1345
1687872000000|2023-06-27 13:20:00|5013|5011|5017|5016|5019|5018|5011|5010|1837
1687872300000|2023-06-27 13:25:00|5018|5017|5016|5014|5020|5019|5015|5013|2419
1687872600000|2023-06-27 13:30:00|5015|5013|5009|5007|5019|5018|5009|5007|8571
1687872900000|2023-06-27 13:35:00|5008|5005|5011|5009|5011|5010|4999.5|4997.5|122679
1687873200000|2023-06-27 13:40:00|5012|5010|5015|5013|5017|5015|5011|5010|2073
1687873500000|2023-06-27 13:45:00|5014|5014|5001|4999|5016|5014|4999|4997.5|5894
1687873800000|2023-06-27 13:50:00|4999.5|4999.5|4997.5|4996.5|5002|5001|4996|4995|4477
1687874100000|2023-06-27 13:55:00|5000|4998.5|5010|5008|5010|5009|4997.5|4997|3843
1687874400000|2023-06-27 14:00:00|5007|5005|5008|5006|5010|5009|5005|5003|2447
1687874700000|2023-06-27 14:05:00|5007|5007|5009|5008|5012|5011|5007|5005|2577
1687875000000|2023-06-27 14:10:00|5008|5007|5014|5013|5014|5013|5005|5004|3073
1687875300000|2023-06-27 14:15:00|5015|5014|5018|5017|5018|5017|5013|5011|3249
1687875600000|2023-06-27 14:20:00|5019|5018|5020|5019|5021|5020|5015|5014|2727
1687875900000|2023-06-27 14:25:00|5021|5020|5025|5024|5027|5025|5020|5019|1632
1687876200000|2023-06-27 14:30:00|5027|5025|5031|5029|5032|5031|5027|5025|1010
1687876500000|2023-06-27 14:35:00|5030|5028|5026|5025|5030|5028|5024|5022|123078
1687876800000|2023-06-27 14:40:00|5027|5026|5027|5026|5028|5027|5023|5022|4553
1687877100000|2023-06-27 14:45:00|5028|5027|5032|5030|5032|5031|5027|5026|3401
1687877400000|2023-06-27 14:50:00|5031|5031|5031|5029|5035|5034|5031|5029|3691
1687877700000|2023-06-27 14:55:00|5030|5030|5033|5032|5034|5033|5030|5029|53229
1687878000000|2023-06-27 15:00:00|5031|5030|5030|5029|5034|5032|5029|5027|6678
1687878300000|2023-06-27 15:05:00|5029|5027|5035|5033|5035|5033|5028|5027|25923
1687878600000|2023-06-27 15:10:00|5036|5034|5040|5039|5040|5039|5036|5034|4924
1687878900000|2023-06-27 15:15:00|5041|5040|5043|5042|5044|5043|5039|5038|3984
1687879200000|2023-06-27 15:20:00|5042|5041|5047|5046|5048|5047|5042|5040|5219
1687879500000|2023-06-27 15:25:00|5046|5045|5047|5045|5048|5046|5044|5042|3488
1687935600000|2023-06-28 07:00:00|5074|5064|5073|5070|5080|5074|5069|5062|12186
1687935900000|2023-06-28 07:05:00|5072|5068|5062|5060|5073|5070|5061|5058|5399
1687936200000|2023-06-28 07:10:00|5060|5058|5063|5061|5070|5068|5057|5056|5709
1687936500000|2023-06-28 07:15:00|5065|5064|5078|5076|5084|5082|5064|5063|6628
1687936800000|2023-06-28 07:20:00|5076|5075|5069|5067|5076|5075|5065|5063|3018
1687937100000|2023-06-28 07:25:00|5068|5065|5054|5051|5072|5069|5052|5050|2537
1687937400000|2023-06-28 07:30:00|5053|5050|5043|5041|5057|5055|5042|5040|4358
1687937700000|2023-06-28 07:35:00|5046|5044|5044|5041|5050|5048|5040|5038|3717
1687938000000|2023-06-28 07:40:00|5045|5042|5044|5042|5051|5049|5041|5039|2670
1687938300000|2023-06-28 07:45:00|5042|5040|5043|5041|5044|5042|5039|5037|2477
1687938600000|2023-06-28 07:50:00|5040|5042|5039|5037|5043|5042|5039|5037|1518
1687938900000|2023-06-28 07:55:00|5040|5038|5034|5032|5043|5041|5034|5032|2566
1687939200000|2023-06-28 08:00:00|5035|5033|5029|5028|5035|5033|5025|5023|2212
1687939500000|2023-06-28 08:05:00|5030|5029|5031|5029|5032|5031|5028|5026|3424
1687939800000|2023-06-28 08:10:00|5034|5030|5034|5033|5036|5034|5031|5030|1929
1687940100000|2023-06-28 08:15:00|5035|5034|5041|5039|5041|5039|5031|5030|2871
1687940400000|2023-06-28 08:20:00|5044|5042|5053|5051|5053|5051|5042|5041|4130
1687940700000|2023-06-28 08:25:00|5052|5050|5042|5041|5053|5051|5042|5041|2241
1687941000000|2023-06-28 08:30:00|5041|5039|5029|5027|5045|5043|5029|5027|2669
1687941300000|2023-06-28 08:35:00|5028|5026|5024|5021|5029|5026|5019|5017|2950
1687941600000|2023-06-28 08:40:00|5023|5022|5024|5022|5027|5025|5022|5021|2591
1687941900000|2023-06-28 08:45:00|5026|5024|5024|5022|5026|5025|5023|5021|2717
1687942200000|2023-06-28 08:50:00|5023|5021|5024|5023|5027|5026|5020|5018|2320
1687942500000|2023-06-28 08:55:00|5023|5022|5024|5022|5024|5023|5018|5017|2281
1687942800000|2023-06-28 09:00:00|5023|5021|5021|5020|5024|5022|5018|5017|2950
1687943100000|2023-06-28 09:05:00|5020|5019|5015|5013|5020|5019|5014|5013|1457
1687943400000|2023-06-28 09:10:00|5017|5014|5021|5020|5022|5020|5016|5014|2827
1687943700000|2023-06-28 09:15:00|5020|5019|5022|5021|5025|5024|5020|5019|6567
1687944000000|2023-06-28 09:20:00|5021|5020|5023|5021|5027|5025|5020|5019|5167
1687944300000|2023-06-28 09:25:00|5024|5022|5028|5027|5031|5029|5024|5022|2198
1687944600000|2023-06-28 09:30:00|5029|5028|5027|5025|5032|5030|5025|5023|2043
1687944900000|2023-06-28 09:35:00|5026|5026|5023|5022|5027|5026|5023|5021|1196
1687945200000|2023-06-28 09:40:00|5022|5021|5024|5022|5025|5024|5022|5020|2403
1687945500000|2023-06-28 09:45:00|5023|5023|5023|5021|5023|5023|5021|5020|917
1687945800000|2023-06-28 09:50:00|5022|5020|5022|5020|5023|5021|5021|5020|727
1687946100000|2023-06-28 09:55:00|5021|5021|5022|5021|5023|5022|5021|5020|2091
1687946400000|2023-06-28 10:00:00|5023|5020|5025|5023|5025|5024|5023|5020|1131
1687946700000|2023-06-28 10:05:00|5024|5022|5026|5024|5026|5025|5024|5022|516
1687947000000|2023-06-28 10:10:00|5025|5023|5025|5023|5026|5025|5025|5023|2750
1687947300000|2023-06-28 10:15:00|5026|5024|5026|5025|5026|5025|5024|5022|1804
1687947600000|2023-06-28 10:20:00|5025|5024|5023|5022|5026|5024|5023|5021|740
1687947900000|2023-06-28 10:25:00|5024|5023|5024|5023|5026|5025|5024|5022|3201
1687948200000|2023-06-28 10:30:00|5023|5022|5021|5020|5024|5022|5021|5020|1221
1687948500000|2023-06-28 10:35:00|5022|5021|5022|5021|5022|5021|5021|5020|2916
1687948800000|2023-06-28 10:40:00|5021|5020|5019|5018|5021|5020|5017|5016|1733
1687949100000|2023-06-28 10:45:00|5018|5017|5021|5020|5022|5020|5017|5016|3048
1687949400000|2023-06-28 10:50:00|5020|5019|5020|5019|5022|5020|5019|5018|3220
1687949700000|2023-06-28 10:55:00|5021|5020|5023|5022|5023|5022|5021|5020|1251
1687950000000|2023-06-28 11:00:00|5024|5023|5023|5022|5025|5024|5023|5022|1265
1687950300000|2023-06-28 11:05:00|5022|5021|5028|5027|5029|5028|5021|5020|1038
1687950600000|2023-06-28 11:10:00|5027|5026|5025|5024|5027|5027|5024|5023|1572
1687950900000|2023-06-28 11:15:00|5024|5023|5025|5024|5026|5025|5023|5022|1588
1687951200000|2023-06-28 11:20:00|5026|5025|5025|5024|5026|5025|5024|5023|1046
1687951500000|2023-06-28 11:25:00|5024|5023|5027|5026|5027|5026|5023|5022|1164
1687951800000|2023-06-28 11:30:00|5026|5024|5021|5019|5026|5025|5021|5019|1402
1687952100000|2023-06-28 11:35:00|5022|5020|5022|5021|5023|5021|5020|5019|1283
1687952400000|2023-06-28 11:40:00|5021|5020|5023|5022|5023|5022|5020|5018|2057
1687952700000|2023-06-28 11:45:00|5024|5023|5025|5024|5026|5024|5022|5021|834
1687953000000|2023-06-28 11:50:00|5024|5022|5016|5014|5024|5023|5015|5013|1187
1687953300000|2023-06-28 11:55:00|5015|5013|5017|5015|5018|5016|5014|5013|1506
1687953600000|2023-06-28 12:00:00|5016|5014|5013|5012|5018|5016|5010|5009|2438
1687953900000|2023-06-28 12:05:00|5014|5011|5017|5016|5019|5018|5014|5011|1610
1687954200000|2023-06-28 12:10:00|5018|5015|5022|5021|5022|5021|5016|5014|3025
1687954500000|2023-06-28 12:15:00|5021|5020|5020|5018|5023|5021|5020|5018|1479
1687954800000|2023-06-28 12:20:00|5019|5019|5024|5023|5025|5023|5016|5015|3584
1687955100000|2023-06-28 12:25:00|5025|5024|5032|5030|5033|5031|5023|5021|2744
1687955400000|2023-06-28 12:30:00|5033|5031|5036|5034|5039|5038|5033|5030|2469
1687955700000|2023-06-28 12:35:00|5040|5035|5034|5032|5040|5038|5034|5032|1179
1687956000000|2023-06-28 12:40:00|5035|5033|5027|5025|5036|5034|5027|5025|1567
1687956300000|2023-06-28 12:45:00|5028|5026|5025|5023|5028|5027|5024|5022|2604
1687956600000|2023-06-28 12:50:00|5023|5022|5023|5021|5026|5024|5020|5018|2197
1687956900000|2023-06-28 12:55:00|5022|5022|5023|5022|5024|5022|5020|5018|1788
1687957200000|2023-06-28 13:00:00|5024|5021|5023|5022|5024|5023|5019|5017|3333
1687957500000|2023-06-28 13:05:00|5022|5021|5020|5019|5022|5021|5016|5015|2317
1687957800000|2023-06-28 13:10:00|5019|5018|5015|5014|5020|5018|5013|5012|1751
1687958100000|2023-06-28 13:15:00|5016|5015|5017|5016|5018|5016|5015|5013|2044
1687958400000|2023-06-28 13:20:00|5018|5017|5018|5017|5023|5022|5017|5015|3192
1687958700000|2023-06-28 13:25:00|5019|5018|5023|5021|5026|5024|5019|5018|2144
1687959000000|2023-06-28 13:30:00|5024|5022|5006|5005|5024|5023|5005|5004|5560
1687959300000|2023-06-28 13:35:00|5005|5003|4987|4986|5006|5005|4982.5|4981.5|7798
1687959600000|2023-06-28 13:40:00|4986.5|4985|4991.5|4990.5|4996.5|4995|4981.5|4980|8145
1687959900000|2023-06-28 13:45:00|4992|4990|4981|4980|4994|4992.5|4981|4979.5|7767
1687960200000|2023-06-28 13:50:00|4980.5|4979.5|4979.5|4977.5|4985.5|4984|4972|4971|10596
1687960500000|2023-06-28 13:55:00|4979|4978|4984.5|4983.5|4986.5|4985.5|4979|4978|5396
1687960800000|2023-06-28 14:00:00|4985|4984|4993|4991.5|4994|4992.5|4980|4978.5|6998
1687961100000|2023-06-28 14:05:00|4994|4992.5|5001|5000|5005|5003|4994|4992.5|5736
1687961400000|2023-06-28 14:10:00|5002|5001|4995|4994|5002|5001|4994.5|4993|5775
1687961700000|2023-06-28 14:15:00|4996|4994.5|4989.5|4988|4996|4994.5|4988|4987.5|3880
1687962000000|2023-06-28 14:20:00|4990.5|4988.5|4986.5|4985|4995.5|4994.5|4986|4985|4343
1687962300000|2023-06-28 14:25:00|4986|4984.5|4987.5|4986.5|4987.5|4986.5|4979.5|4978|6604
1687962600000|2023-06-28 14:30:00|4989.5|4988.5|4996|4994.5|4997.5|4997|4988|4986.5|4573
1687962900000|2023-06-28 14:35:00|4995.5|4995.5|4995|4993.5|4999|4998|4993|4992|3886
1687963200000|2023-06-28 14:40:00|4994.5|4994|4995.5|4994.5|5001|5000|4994.5|4993.5|3662
1687963500000|2023-06-28 14:45:00|4995|4995|4997|4996.5|4998|4996.5|4991.5|4990.5|4578
1687963800000|2023-06-28 14:50:00|4996.5|4996|4996|4995|4998|4997|4995|4994|3099
1687964100000|2023-06-28 14:55:00|4995.5|4994.5|4991.5|4991|4998|4997.5|4990|4989.5|6598
1687964400000|2023-06-28 15:00:00|4992|4990.5|5006|5004|5006|5004|4992|4990.5|5647
1687964700000|2023-06-28 15:05:00|5005|5003|5007|5006|5009|5007|5004|5003|3209
1687965000000|2023-06-28 15:10:00|5009|5007|5009|5008|5011|5010|5004|5002|6842
1687965300000|2023-06-28 15:15:00|5008|5007|5011|5010|5011|5010|5004|5003|39419
1687965600000|2023-06-28 15:20:00|5010|5009|5007|5005|5011|5010|5006|5005|7270
1687965900000|2023-06-28 15:25:00|5006|5004|5007|5006|5009|5007|5005|5003|6274
1688022000000|2023-06-29 07:00:00|5006|5000|5016|5013|5027|5020|5006|5000|2720
1688022300000|2023-06-29 07:05:00|5017|5014|5025|5022|5027|5025|5013|5009|4361
1688022600000|2023-06-29 07:10:00|5026|5024|5008|5006|5030|5028|5008|5005|2846
1688022900000|2023-06-29 07:15:00|5007|5005|5004|5002|5010|5009|5004|5002|3816
1688023200000|2023-06-29 07:20:00|5003|5001|5006|5005|5010|5008|4998.5|4996.5|3553
1688023500000|2023-06-29 07:25:00|5007|5004|5002|5001|5007|5006|5000|4999.5|2071
1688023800000|2023-06-29 07:30:00|5004|5003|5006|5005|5011|5010|5004|5003|2845
1688024100000|2023-06-29 07:35:00|5005|5004|5005|5003|5011|5010|5004|5002|3129
1688024400000|2023-06-29 07:40:00|5004|5002|5004|5002|5006|5004|4998|4997|3095
1688024700000|2023-06-29 07:45:00|5003|5001|5004|5003|5005|5003|4998.5|4997|2289
1688025000000|2023-06-29 07:50:00|5005|5002|4997|4995.5|5006|5005|4997|4995.5|2749
1688025300000|2023-06-29 07:55:00|4999.5|4998|5001|4999.5|5002|5000|4998|4997|1139
1688025600000|2023-06-29 08:00:00|5002|5000|5003|5002|5003|5002|4997|4996|1514
1688025900000|2023-06-29 08:05:00|5002|5001|4999.5|4998.5|5004|5003|4999.5|4998|1480
1688026200000|2023-06-29 08:10:00|5000|4999|5002|5001|5004|5002|4998.5|4997.5|1435
1688026500000|2023-06-29 08:15:00|5000|5000|4996|4995|5001|5001|4990.5|4989.5|2624
1688026800000|2023-06-29 08:20:00|4995.5|4994.5|5004|5003|5007|5006|4995|4993.5|2710
1688027100000|2023-06-29 08:25:00|5003|5002|4996.5|4995.5|5003|5002|4996.5|4994.5|2881
1688027400000|2023-06-29 08:30:00|4998|4995|4995|4994|4998.5|4997.5|4995|4993.5|2589
1688027700000|2023-06-29 08:35:00|4994.5|4993.5|4997|4996|4997.5|4997|4992|4991|3564
1688028000000|2023-06-29 08:40:00|4996.5|4995.5|4996.5|4995.5|4999.5|4998|4994.5|4993|4033
1688028300000|2023-06-29 08:45:00|4997|4995|4997|4996.5|4998.5|4997|4996|4994.5|1546
1688028600000|2023-06-29 08:50:00|4997.5|4997|4997.5|4996.5|5002|5001|4997.5|4996|1077
1688028900000|2023-06-29 08:55:00|4999|4997.5|4995|4993.5|5001|5000|4993|4992.5|2086
1688029200000|2023-06-29 09:00:00|4995.5|4994.5|4995.5|4994|4996|4994.5|4994.5|4993.5|1645
1688029500000|2023-06-29 09:05:00|4997.5|4994.5|4996|4995|4998|4996.5|4992|4991|2612
1688029800000|2023-06-29 09:10:00|4995.5|4994.5|4981.5|4981|4995.5|4994.5|4981|4980|7534
1688030100000|2023-06-29 09:15:00|4981|4980.5|4973.5|4972.5|4981|4980.5|4970|4969|4246
1688030400000|2023-06-29 09:20:00|4974|4973|4980.5|4978.5|4980.5|4978.5|4972|4970.5|1902
1688030700000|2023-06-29 09:25:00|4980|4978|4983|4981.5|4983|4981.5|4975.5|4974.5|1684
1688031000000|2023-06-29 09:30:00|4982.5|4981|4984|4983|4985|4983.5|4979|4977.5|1720
1688031300000|2023-06-29 09:35:00|4983.5|4982|4983|4982|4984.5|4983|4980|4978.5|1407
1688031600000|2023-06-29 09:40:00|4984.5|4983.5|4984|4982.5|4984.5|4983.5|4980.5|4979.5|1610
1688031900000|2023-06-29 09:45:00|4984.5|4982|4983.5|4982.5|4984.5|4983|4979.5|4978.5|2751
1688032200000|2023-06-29 09:50:00|4982.5|4981.5|4984|4983|4984|4983|4981|4979.5|1769
1688032500000|2023-06-29 09:55:00|4984.5|4982.5|4981.5|4980.5|4985.5|4985|4981|4979.5|1598
1688032800000|2023-06-29 10:00:00|4981|4980|4980|4978.5|4981|4980|4978.5|4977.5|1795
1688033100000|2023-06-29 10:05:00|4979.5|4977.5|4978|4977|4980.5|4979|4977.5|4976.5|2221
1688033400000|2023-06-29 10:10:00|4979|4978|4983|4981.5|4983|4981.5|4978|4977.5|2081
1688033700000|2023-06-29 10:15:00|4982.5|4981|4976|4975|4982.5|4981|4976|4975|1253
1688034000000|2023-06-29 10:20:00|4975.5|4974|4974.5|4973.5|4977.5|4975.5|4974.5|4973|801
1688034300000|2023-06-29 10:25:00|4974|4974|4978.5|4977.5|4979|4978|4973|4972.5|2644
1688034600000|2023-06-29 10:30:00|4978|4978|4973|4972|4978|4978|4972.5|4971.5|1487
1688034900000|2023-06-29 10:35:00|4974.5|4973.5|4966|4964.5|4974.5|4973.5|4966|4964.5|1255
1688035200000|2023-06-29 10:40:00|4965.5|4963.5|4973.5|4972.5|4973.5|4972.5|4965|4963.5|1680
1688035500000|2023-06-29 10:45:00|4973|4972|4973.5|4972.5|4973.5|4973|4971|4970|2789
1688035800000|2023-06-29 10:50:00|4974.5|4973.5|4974|4973|4976|4975|4973.5|4972|1367
1688036100000|2023-06-29 10:55:00|4973.5|4974|4975|4974|4977|4976|4973.5|4973.5|806
1688036400000|2023-06-29 11:00:00|4976.5|4975.5|4975|4973.5|4977|4976|4974.5|4973.5|339
1688036700000|2023-06-29 11:05:00|4974.5|4974|4979|4977.5|4979|4977.5|4974.5|4973.5|1980
1688037000000|2023-06-29 11:10:00|4978|4977|4975.5|4974.5|4979|4978|4975|4974|432
1688037300000|2023-06-29 11:15:00|4975|4975|4974.5|4973.5|4975|4975|4974.5|4973.5|599
1688037600000|2023-06-29 11:20:00|4974|4974|4973|4972|4974.5|4974|4973|4972|1199
1688037900000|2023-06-29 11:25:00|4973.5|4972.5|4980.5|4979.5|4980.5|4979.5|4973|4972|2737
1688038200000|2023-06-29 11:30:00|4981.5|4980|4976.5|4975.5|4982|4980.5|4976.5|4975|791
1688038500000|2023-06-29 11:35:00|4976|4976|4976|4975|4980|4979|4976|4975|1078
1688038800000|2023-06-29 11:40:00|4975.5|4975.5|4974.5|4973|4976.5|4975.5|4972.5|4972|1111
1688039100000|2023-06-29 11:45:00|4974|4973.5|4976|4974.5|4977|4976|4974|4973|877
1688039400000|2023-06-29 11:50:00|4975.5|4975|4975|4974.5|4977.5|4976|4974.5|4974|484
1688039700000|2023-06-29 11:55:00|4976.5|4975.5|4977.5|4976|4977.5|4976.5|4974.5|4973.5|2040
1688040000000|2023-06-29 12:00:00|4977|4976.5|4977.5|4976.5|4979|4978|4976|4975|1055
1688040300000|2023-06-29 12:05:00|4977|4977|4976.5|4975.5|4978.5|4977|4975.5|4974|668
1688040600000|2023-06-29 12:10:00|4975.5|4974.5|4973|4972|4975.5|4974.5|4973|4972|856
1688040900000|2023-06-29 12:15:00|4972.5|4971.5|4977.5|4976.5|4979|4978|4972|4971|2239
1688041200000|2023-06-29 12:20:00|4977|4975.5|4976|4974.5|4977|4976|4974|4973.5|1949
1688041500000|2023-06-29 12:25:00|4976.5|4975|4983.5|4981.5|4993|4983|4976.5|4974.5|1569
1688041800000|2023-06-29 12:30:00|4984|4982|4987|4985.5|4990|4988.5|4982.5|4979.5|4002
1688042100000|2023-06-29 12:35:00|4986|4984.5|4983|4982|4986|4984.5|4979|4977.5|2288
1688042400000|2023-06-29 12:40:00|4982.5|4981.5|4980.5|4979.5|4985|4984|4980.5|4979|1464
1688042700000|2023-06-29 12:45:00|4980|4980|4979|4977.5|4981|4980|4978.5|4977.5|728
1688043000000|2023-06-29 12:50:00|4978.5|4978|4978.5|4977.5|4979|4978|4975.5|4974|1743
1688043300000|2023-06-29 12:55:00|4979|4978|4983|4981.5|4987|4985.5|4979|4978|2202
1688043600000|2023-06-29 13:00:00|4984.5|4982.5|4983|4982|4986|4984.5|4981.5|4980|1245
1688043900000|2023-06-29 13:05:00|4983.5|4982.5|4989|4987.5|4990.5|4989.5|4983|4981.5|2782
1688044200000|2023-06-29 13:10:00|4989.5|4988|4988.5|4987.5|4994|4993|4988|4986.5|7867
1688044500000|2023-06-29 13:15:00|4988|4987|4981.5|4980.5|4988|4987|4980.5|4980|1738
1688044800000|2023-06-29 13:20:00|4982|4981.5|4980.5|4979|4985|4983.5|4980.5|4979|1507
1688045100000|2023-06-29 13:25:00|4980|4978.5|4981.5|4981|4981.5|4981|4978|4977|2511
1688045400000|2023-06-29 13:30:00|4982|4980.5|4980|4979|4985|4984|4975|4974|3858
1688045700000|2023-06-29 13:35:00|4980.5|4979.5|4991|4989.5|4991.5|4990|4980.5|4979.5|5737
1688046000000|2023-06-29 13:40:00|4990.5|4990|4997|4995.5|4997|4995.5|4984|4982.5|4376
1688046300000|2023-06-29 13:45:00|4997.5|4996|4997|4996|4999|4997.5|4991.5|4991|3763
1688046600000|2023-06-29 13:50:00|4997.5|4996.5|4993.5|4992|5004|5003|4992.5|4991.5|2257
1688046900000|2023-06-29 13:55:00|4993|4991.5|4994|4993|4995.5|4994.5|4989|4988|3230
1688047200000|2023-06-29 14:00:00|4996.5|4994|4997|4996|4999|4998.5|4994.5|4993.5|4052
1688047500000|2023-06-29 14:05:00|4998|4997.5|5001|5000|5004|5002|4992|4991|4040
1688047800000|2023-06-29 14:10:00|5000|4999.5|5009|5007|5010|5008|5000|4999|3217
1688048100000|2023-06-29 14:15:00|5010|5008|5003|5001|5010|5008|5003|5001|1797
1688048400000|2023-06-29 14:20:00|5004|5002|5001|5000|5007|5006|5000|4999.5|2992
1688048700000|2023-06-29 14:25:00|4999.5|4998.5|5002|5001|5005|5004|4998.5|4998|2453
1688049000000|2023-06-29 14:30:00|5001|5000|5002|5000|5003|5002|4998|4997.5|3810
1688049300000|2023-06-29 14:35:00|5003|5001|5004|5003|5005|5003|5001|5000|2118
1688049600000|2023-06-29 14:40:00|5005|5004|5008|5007|5010|5008|5005|5003|2227
1688049900000|2023-06-29 14:45:00|5007|5006|5003|5002|5007|5006|4999.5|4999|2378
1688050200000|2023-06-29 14:50:00|5004|5003|4999.5|4999|5005|5004|4998.5|4998|4209
1688050500000|2023-06-29 14:55:00|5001|4999.5|4997|4996|5002|5000|4997|4996|2440
1688050800000|2023-06-29 15:00:00|4996.5|4995.5|5000|4999.5|5001|5000|4994|4992.5|2842
1688051100000|2023-06-29 15:05:00|5001|5000|5001|5000|5002|5001|5000|4999|3138
1688051400000|2023-06-29 15:10:00|5000|4999.5|4996|4995.5|5001|5000|4996|4995|6463
1688051700000|2023-06-29 15:15:00|4997.5|4996.5|4995.5|4994.5|4999.5|4998|4995|4994|4096
1688052000000|2023-06-29 15:20:00|4994.5|4994|4990.5|4989.5|4994.5|4994|4989.5|4988.5|5486
1688052300000|2023-06-29 15:25:00|4990|4989|4999.5|4999|4999.5|4999|4989|4988.5|8999
1688108400000|2023-06-30 07:00:00|5029|5021|5016|5013|5035|5028|5012|5006|10008
1688108700000|2023-06-30 07:05:00|5007|5004|5009|5006|5011|5009|5001|4998|4620
1688109000000|2023-06-30 07:10:00|5007|5005|5007|5006|5012|5009|4997|4994|5703
1688109300000|2023-06-30 07:15:00|5006|5005|5006|5004|5010|5009|4997|4994.5|2530
1688109600000|2023-06-30 07:20:00|5007|5006|5006|5003|5008|5006|5001|4999|2963
1688109900000|2023-06-30 07:25:00|5009|5007|5005|5002|5014|5012|5005|5002|2066
1688110200000|2023-06-30 07:30:00|5004|5003|5006|5004|5010|5008|5004|5002|1658
1688110500000|2023-06-30 07:35:00|5005|5002|5006|5004|5007|5005|5002|5000|2298
1688110800000|2023-06-30 07:40:00|5005|5003|4995.5|4994|5008|5006|4991|4989|2908
1688111100000|2023-06-30 07:45:00|4996|4994.5|4998|4996.5|4998|4996.5|4992.5|4990.5|4060
1688111400000|2023-06-30 07:50:00|4997.5|4996|5006|5004|5006|5004|4996|4994.5|2450
1688111700000|2023-06-30 07:55:00|5004|5003|4996|4994.5|5004|5004|4995.5|4993.5|4510
1688112000000|2023-06-30 08:00:00|4996.5|4995|4999|4998|5006|5004|4996.5|4994.5|2323
1688112300000|2023-06-30 08:05:00|5000|4997.5|4996.5|4995|5002|5000|4994.5|4993|1154
1688112600000|2023-06-30 08:10:00|4998.5|4995.5|5005|5003|5005|5003|4995.5|4994|3296
1688112900000|2023-06-30 08:15:00|5004|5002|4999.5|4998.5|5004|5002|4998|4996.5|1441
1688113200000|2023-06-30 08:20:00|5001|4999|5001|4999.5|5002|5000|4998.5|4997|784
1688113500000|2023-06-30 08:25:00|5000|5000|5001|4999.5|5002|5000|4999|4998.5|1267
1688113800000|2023-06-30 08:30:00|5002|5000|4996.5|4995.5|5002|5001|4996|4994.5|1262
1688114100000|2023-06-30 08:35:00|4997.5|4997|4998|4997|4998.5|4998|4994.5|4993.5|1524
1688114400000|2023-06-30 08:40:00|4998.5|4997.5|5001|4999.5|5002|5001|4997.5|4997|2521
1688114700000|2023-06-30 08:45:00|4999.5|5000|5001|4999.5|5001|5000|4998|4996.5|1620
1688115000000|2023-06-30 08:50:00|4999.5|4999|5005|5004|5006|5005|4997|4995.5|3871
1688115300000|2023-06-30 08:55:00|5007|5005|5002|5000|5009|5007|5001|4999.5|2847
1688115600000|2023-06-30 09:00:00|5003|5001|5012|5011|5016|5014|5002|5000|1521
1688115900000|2023-06-30 09:05:00|5011|5010|5007|5005|5011|5010|5006|5004|875
1688116200000|2023-06-30 09:10:00|5006|5004|5005|5004|5006|5005|5004|5002|1798
1688116500000|2023-06-30 09:15:00|5004|5003|4998.5|4997.5|5005|5004|4998.5|4997|2024
1688116800000|2023-06-30 09:20:00|5000|4999|4997.5|4997|5003|5001|4997.5|4996.5|1530
1688117100000|2023-06-30 09:25:00|5000|4999|4996|4995.5|5001|4999.5|4995.5|4995|6106
1688117400000|2023-06-30 09:30:00|4995.5|4995|4990|4989.5|4995.5|4995|4988.5|4987.5|3864
1688117700000|2023-06-30 09:35:00|4992|4991|4995|4993|4996.5|4995|4988.5|4988|2090
1688118000000|2023-06-30 09:40:00|4994.5|4993.5|4995|4994|4995.5|4994.5|4990.5|4989.5|1987
1688118300000|2023-06-30 09:45:00|4993.5|4993.5|4997|4996|4997|4996|4992|4990.5|1333
1688118600000|2023-06-30 09:50:00|4997.5|4996.5|5000|4999|5002|5000|4997|4996.5|1273
1688118900000|2023-06-30 09:55:00|4999.5|4998|4993|4991|5000|4998.5|4992|4991|3085
1688119200000|2023-06-30 10:00:00|4992.5|4992|5001|4999.5|5001|4999.5|4992.5|4992|680
1688119500000|2023-06-30 10:05:00|4997.5|4999|4998|4996.5|4998|4999.5|4990.5|4989.5|1718
1688119800000|2023-06-30 10:10:00|4997.5|4997|4999.5|4998.5|4999.5|4998.5|4996|4994.5|1444
1688120100000|2023-06-30 10:15:00|4998.5|4997|4998.5|4997.5|4998.5|4997.5|4996|4995|1360
1688120400000|2023-06-30 10:20:00|4998|4996|4997.5|4996|4998|4997|4995|4993|765
1688120700000|2023-06-30 10:25:00|4998|4996.5|4994.5|4993.5|4998.5|4997|4993|4992|1137
1688121000000|2023-06-30 10:30:00|4994|4994|4993.5|4993|4995.5|4994.5|4992.5|4991.5|1146
1688121300000|2023-06-30 10:35:00|4993|4992|5006|5004|5006|5005|4992.5|4992|2212
1688121600000|2023-06-30 10:40:00|5005|5002|5002|5000|5006|5002|5000|4999.5|2672
1688121900000|2023-06-30 10:45:00|5001|5001|5004|5002|5005|5004|4997.5|4996|1622
1688122200000|2023-06-30 10:50:00|5005|5004|5003|5001|5006|5005|5003|5001|1502
1688122500000|2023-06-30 10:55:00|5001|5002|4998|4996.5|5001|5002|4996.5|4995|1187
1688122800000|2023-06-30 11:00:00|4997.5|4996|5000|4998|5001|4999.5|4996.5|4995|1661
1688123100000|2023-06-30 11:05:00|4999.5|4998.5|5000|4999|5000|4999.5|4999|4997.5|443
1688123400000|2023-06-30 11:10:00|5001|4999.5|5000|4998.5|5002|5001|4999|4997.5|1460
1688123700000|2023-06-30 11:15:00|5001|4999.5|5000|4998.5|5001|4999.5|4997|4995.5|1007
1688124000000|2023-06-30 11:20:00|4999.5|4998|4997|4996.5|4999.5|4998|4997|4995.5|706
1688124300000|2023-06-30 11:25:00|4996.5|4995.5|4999.5|4998.5|5002|5000|4996.5|4995.5|1274
1688124600000|2023-06-30 11:30:00|5001|4999|5002|5000|5005|5004|4999.5|4998|3459
1688124900000|2023-06-30 11:35:00|5001|4999|4999|4997.5|5001|4999|4996.5|4995.5|1342
1688125200000|2023-06-30 11:40:00|4998.5|4997|5002|5001|5003|5001|4997|4996|1179
1688125500000|2023-06-30 11:45:00|5001|5000|5001|4999|5002|5001|5000|4999|907
1688125800000|2023-06-30 11:50:00|5000|4998.5|4999.5|4998.5|5001|4999.5|4998|4997|504
1688126100000|2023-06-30 11:55:00|4999|4998|5001|5000|5001|5000|4997.5|4996.5|1292
1688126400000|2023-06-30 12:00:00||4999||5000||5000||4999|199
1688126700000|2023-06-30 12:05:00|5000|4999.5|5006|5005|5006|5005|5000|4999|2442
1688127000000|2023-06-30 12:10:00|5007|5004|5008|5006|5010|5008|5006|5004|2044
1688127300000|2023-06-30 12:15:00|5009|5007|5014|5012|5016|5014|5009|5007|1546
1688127600000|2023-06-30 12:20:00|5011|5009|5011|5009|5011|5010|5009|5007|2337
1688127900000|2023-06-30 12:25:00|5014|5010|5011|5009|5015|5014|5011|5009|4366
1688128200000|2023-06-30 12:30:00|5014|5010|5020|5019|5021|5019|5014|5010|2122
1688128500000|2023-06-30 12:35:00|5021|5017|5011|5009|5021|5018|5011|5009|1183
1688128800000|2023-06-30 12:40:00|5010|5010|5015|5013|5015|5014|5009|5008|1879
1688129100000|2023-06-30 12:45:00|5014|5012|5009|5007|5015|5012|5008|5006|680
1688129400000|2023-06-30 12:50:00|5010|5008|5008|5006|5011|5010|5008|5005|317
1688129700000|2023-06-30 12:55:00|5007|5005|5012|5011|5012|5011|5007|5005|1429
1688130000000|2023-06-30 13:00:00|5014|5013|5016|5014|5017|5015|5014|5012|986
1688130300000|2023-06-30 13:05:00|5015|5016|5028|5026|5028|5027|5015|5016|1627
1688130600000|2023-06-30 13:10:00|5029|5027|5037|5035|5040|5039|5029|5027|3654
1688130900000|2023-06-30 13:15:00|5036|5034|5043|5041|5043|5041|5035|5033|2815
1688131200000|2023-06-30 13:20:00|5044|5042|5042|5040|5045|5044|5040|5039|1721
1688131500000|2023-06-30 13:25:00|5041|5041|5044|5043|5044|5043|5040|5038|3505
1688131800000|2023-06-30 13:30:00|5046|5044|5015|5013|5046|5044|5013|5011|4437
1688132100000|2023-06-30 13:35:00|5012|5010|5007|5006|5016|5014|5002|5000|3545
1688132400000|2023-06-30 13:40:00|5010|5008|5012|5009|5019|5017|5010|5008|4340
1688132700000|2023-06-30 13:45:00|5011|5010|5004|5003|5012|5010|4999|4997|3393
1688133000000|2023-06-30 13:50:00|5005|5002|5006|5004|5013|5011|5004|5002|2476
1688133300000|2023-06-30 13:55:00|5007|5005|5009|5007|5013|5012|5007|5004|2644
1688133600000|2023-06-30 14:00:00|5012|5009|5013|5012|5017|5016|5010|5009|3227
1688133900000|2023-06-30 14:05:00|5014|5013|5020|5018|5021|5020|5013|5013|3309
1688134200000|2023-06-30 14:10:00|5021|5019|5018|5016|5021|5020|5016|5015|1784
1688134500000|2023-06-30 14:15:00|5017|5017|5013|5011|5019|5017|5012|5011|1536
1688134800000|2023-06-30 14:20:00|5014|5012|5012|5010|5015|5013|5010|5008|3225
1688135100000|2023-06-30 14:25:00|5013|5011|5009|5008|5015|5013|5009|5007|2223
1688135400000|2023-06-30 14:30:00|5010|5009|5006|5004|5011|5010|5005|5004|1275
1688135700000|2023-06-30 14:35:00|5007|5005|4996.5|4996|5007|5006|4995.5|4994.5|54386
1688136000000|2023-06-30 14:40:00|4997|4997|4995.5|4994.5|4998.5|4998|4991.5|4990|1974
1688136300000|2023-06-30 14:45:00|4995|4994|4986.5|4985.5|4995.5|4994.5|4986.5|4985|1636
1688136600000|2023-06-30 14:50:00|4986|4985|4988.5|4987|4989|4988|4985.5|4984.5|1471
1688136900000|2023-06-30 14:55:00|4988|4986.5|4992|4990.5|4992|4991|4986|4985|2349
1688137200000|2023-06-30 15:00:00|4992.5|4991|4990|4989|4994|4993|4989|4987.5|3841
1688137500000|2023-06-30 15:05:00|4990.5|4989.5|4996|4995|4996.5|4995|4990|4988.5|4984
1688137800000|2023-06-30 15:10:00|4997|4995|4993.5|4992|4998.5|4997|4993|4992|1835
1688138100000|2023-06-30 15:15:00|4994|4992.5|4995|4993.5|4995|4994|4992.5|4991.5|912
1688138400000|2023-06-30 15:20:00|4994.5|4993|4995|4993.5|4996.5|4995|4993|4991.5|1447
1688138700000|2023-06-30 15:25:00|4994.5|4993|4988.5|4986.5|4994.5|4993.5|4988|4986|4771
1685430000000|2023-05-30 07:00:00|4919.5|4912.5|4902|4899.5|4920|4913.5|4901|4897.5|48430
1685430300000|2023-05-30 07:05:00|4902.5|4900|4924|4922.5|4927|4925|4902|4900|10429
1685430600000|2023-05-30 07:10:00|4923|4922|4921.5|4919.5|4938.5|4936|4915|4912|7643
1685430900000|2023-05-30 07:15:00|4921|4920.5|4912|4910.5|4924|4922|4910.5|4908.5|6306
1685431200000|2023-05-30 07:20:00|4914|4911|4911|4909.5|4920|4918|4908.5|4907|4961
1685431500000|2023-05-30 07:25:00|4912|4910|4926.5|4924.5|4928|4926.5|4912|4910|5439
1685431800000|2023-05-30 07:30:00|4927|4925.5|4932.5|4931|4934|4932.5|4918.5|4916.5|4322
1685432100000|2023-05-30 07:35:00|4931|4931.5|4933|4931.5|4938|4937|4926.5|4924.5|4114
1685432400000|2023-05-30 07:40:00|4932.5|4931|4932.5|4931|4938|4936.5|4930|4928.5|3934
1685432700000|2023-05-30 07:45:00|4931.5|4930|4936|4934.5|4937|4935.5|4929.5|4928.5|2438
1685433000000|2023-05-30 07:50:00|4935|4933.5|4923|4921.5|4935|4934|4919.5|4918|4673
1685433300000|2023-05-30 07:55:00|4922.5|4920|4933|4932|4933.5|4932|4921.5|4920|2909
1685433600000|2023-05-30 08:00:00|4932.5|4931|4931.5|4930.5|4939|4937|4931.5|4930|4074
1685433900000|2023-05-30 08:05:00|4932|4930|4938|4936.5|4940.5|4939|4929.5|4928|2244
1685434200000|2023-05-30 08:10:00|4937.5|4937|4937|4936|4938|4937|4934|4932.5|2917
1685434500000|2023-05-30 08:15:00|4936.5|4936.5|4941.5|4940|4943|4941|4936.5|4935.5|2845
1685434800000|2023-05-30 08:20:00|4941|4940.5|4936|4935.5|4946|4944|4936|4935.5|2328
1685435100000|2023-05-30 08:25:00|4936.5|4935|4936.5|4935.5|4941|4939|4931.5|4930|4126
1685435400000|2023-05-30 08:30:00|4935|4933.5|4933|4931.5|4935|4933.5|4930.5|4929.5|3917
1685435700000|2023-05-30 08:35:00|4933.5|4932|4928|4926.5|4938|4936.5|4928|4926.5|4867
1685436000000|2023-05-30 08:40:00|4927.5|4927|4929.5|4928|4931.5|4930.5|4926.5|4925.5|3497
1685436300000|2023-05-30 08:45:00|4930.5|4928.5|4930.5|4929|4931|4930|4926|4924|3797
1685436600000|2023-05-30 08:50:00|4930|4929.5|4929|4927.5|4933|4932|4926|4925|3207
1685436900000|2023-05-30 08:55:00|4928.5|4927|4927|4926|4930|4928.5|4924.5|4923.5|2001
1685437200000|2023-05-30 09:00:00|4926.5|4925|4929.5|4927.5|4931.5|4930|4925|4924|2699
1685437500000|2023-05-30 09:05:00|4930|4928|4934.5|4933|4937|4936|4926.5|4925|3284
1685437800000|2023-05-30 09:10:00|4933.5|4932|4939|4938|4941.5|4940|4931|4929.5|2869
1685438100000|2023-05-30 09:15:00|4938|4936.5|4929|4927.5|4938.5|4937|4928.5|4927|2818
1685438400000|2023-05-30 09:20:00|4929.5|4928|4934|4933|4935|4933|4929.5|4928|3532
1685438700000|2023-05-30 09:25:00|4934.5|4932.5|4930|4929|4935.5|4934|4927|4925.5|2112
1685439000000|2023-05-30 09:30:00|4929.5|4928.5|4933|4931.5|4934|4933|4928.5|4928|2210
1685439300000|2023-05-30 09:35:00|4932.5|4932|4933|4931.5|4934.5|4933|4932|4930.5|2153
1685439600000|2023-05-30 09:40:00|4933.5|4932|4931|4930.5|4934|4933|4930.5|4930|1329
1685439900000|2023-05-30 09:45:00|4932|4930|4934.5|4933.5|4934.5|4933.5|4930|4929|1014
1685440200000|2023-05-30 09:50:00|4935|4934.5|4931|4930.5|4935.5|4934.5|4930|4929.5|4899
1685440500000|2023-05-30 09:55:00|4932|4931|4928|4927|4932.5|4932|4928|4926.5|3194
1685440800000|2023-05-30 10:00:00|4928.5|4927.5|4933.5|4932.5|4934.5|4933.5|4928.5|4927|1248
1685441100000|2023-05-30 10:05:00|4934|4933|4936.5|4935.5|4938|4936.5|4933|4931.5|1948
1685441400000|2023-05-30 10:10:00|4937|4934.5|4935.5|4934.5|4937|4935|4933.5|4933|1507
1685441700000|2023-05-30 10:15:00|4935|4935|4942.5|4941.5|4943.5|4943|4935|4935|3015
1685442000000|2023-05-30 10:20:00|4942|4942|4947.5|4946.5|4948.5|4947|4942|4941|1825
1685442300000|2023-05-30 10:25:00|4947|4946|4943.5|4942.5|4948|4947|4940|4938.5|2552
1685442600000|2023-05-30 10:30:00|4943|4942|4949|4948|4949|4948.5|4942|4940.5|1076
1685442900000|2023-05-30 10:35:00|4950|4949|4948.5|4947.5|4953|4952|4947.5|4946.5|1970
1685443200000|2023-05-30 10:40:00|4949.5|4948.5|4946.5|4946|4949.5|4949|4944.5|4943|3428
1685443500000|2023-05-30 10:45:00|4947|4946.5|4941|4940|4948.5|4947.5|4941|4940|3445
1685443800000|2023-05-30 10:50:00|4940.5|4941|4941.5|4940.5|4946|4944.5|4939.5|4938.5|2532
1685444100000|2023-05-30 10:55:00|4941|4939.5|4940|4938|4944|4942.5|4938.5|4937|3017
1685444400000|2023-05-30 11:00:00|4940.5|4938.5|4941.5|4941|4944|4943|4938.5|4937.5|2472
1685444700000|2023-05-30 11:05:00|4941|4940.5|4935.5|4935|4942|4941|4935|4934.5|3929
1685445000000|2023-05-30 11:10:00|4935|4934.5|4934|4933|4938.5|4937|4931.5|4930.5|4451
1685445300000|2023-05-30 11:15:00|4933.5|4932.5|4934|4932.5|4935.5|4934.5|4931.5|4930.5|2441
1685445600000|2023-05-30 11:20:00|4933.5|4932|4937|4936|4941|4940|4933|4931.5|4512
1685445900000|2023-05-30 11:25:00|4938|4936.5|4933.5|4932.5|4938|4936.5|4932|4931|2416
1685446200000|2023-05-30 11:30:00|4933|4933|4928|4927|4933.5|4933|4927.5|4926|3049
1685446500000|2023-05-30 11:35:00|4928.5|4927.5|4930.5|4929.5|4934|4933|4928.5|4927.5|2837
1685446800000|2023-05-30 11:40:00|4930|4930|4933|4932.5|4935|4934|4929.5|4929|371625
1685447100000|2023-05-30 11:45:00|4934|4933|4932|4931.5|4935|4933.5|4930|4929.5|1900
1685447400000|2023-05-30 11:50:00|4933.5|4932|4931.5|4930.5|4934.5|4933|4927.5|4926.5|2760
1685447700000|2023-05-30 11:55:00|4931|4930|4927.5|4926.5|4932|4930.5|4926.5|4926|3019
1685448000000|2023-05-30 12:00:00|4928|4927|4924|4923|4929|4927.5|4923|4922|2941
1685448300000|2023-05-30 12:05:00|4924.5|4923.5|4929.5|4928|4935|4933.5|4924.5|4923.5|5374
1685448600000|2023-05-30 12:10:00|4931|4928.5|4928.5|4927.5|4932.5|4931|4928.5|4927.5|3150
1685448900000|2023-05-30 12:15:00|4928|4927|4921|4920.5|4928|4927|4921|4919.5|2655
1685449200000|2023-05-30 12:20:00|4921.5|4921|4930|4928.5|4930|4928.5|4921.5|4921|3194
1685449500000|2023-05-30 12:25:00|4931.5|4929|4928|4926.5|4932.5|4931|4928|4926.5|1394
1685449800000|2023-05-30 12:30:00|4928.5|4927|4921|4919.5|4931|4929.5|4920|4918.5|3054
1685450100000|2023-05-30 12:35:00|4920.5|4919|4912|4910|4923|4921.5|4910.5|4909.5|4444
1685450400000|2023-05-30 12:40:00|4912.5|4910.5|4914.5|4913|4919.5|4917.5|4911.5|4910|3916
1685450700000|2023-05-30 12:45:00|4914|4913.5|4914.5|4913.5|4916|4914.5|4910.5|4909.5|2639
1685451000000|2023-05-30 12:50:00|4915|4913|4910|4909|4917|4916|4908.5|4907|3640
1685451300000|2023-05-30 12:55:00|4910.5|4909.5|4908.5|4907|4913.5|4912|4907.5|4906.5|6383
1685451600000|2023-05-30 13:00:00|4909.5|4907.5|4908|4906.5|4910.5|4909|4904|4903|4504
1685451900000|2023-05-30 13:05:00|4908.5|4907.5|4907|4905.5|4909.5|4907.5|4904.5|4903|3166
1685452200000|2023-05-30 13:10:00|4907.5|4906|4910|4909|4914|4912.5|4906.5|4905.5|1552
1685452500000|2023-05-30 13:15:00|4910.5|4909.5|4902|4900.5|4913|4911.5|4900.5|4899.5|6549
1685452800000|2023-05-30 13:20:00|4903|4901|4896|4894.5|4904|4902.5|4895.5|4894.5|8563
1685453100000|2023-05-30 13:25:00|4895.5|4895|4891.5|4890|4899|4897.5|4890.5|4889|8329
1685453400000|2023-05-30 13:30:00|4888.5|4890.5|4873.5|4872.5|4890|4891|4873.5|4871.5|7892
1685453700000|2023-05-30 13:35:00|4874|4873|4858|4856.5|4879.5|4878.5|4856.5|4855|16653
1685454000000|2023-05-30 13:40:00|4857.5|4857|4866.5|4866|4867.5|4866.5|4851.5|4850|15622
1685454300000|2023-05-30 13:45:00|4867|4865.5|4861.5|4860|4868|4866.5|4860.5|4859.5|11612
1685454600000|2023-05-30 13:50:00|4861|4860.5|4857|4856.5|4862.5|4862|4856.5|4856|11810
1685454900000|2023-05-30 13:55:00|4858|4857|4853.5|4851.5|4859.5|4858.5|4840.5|4839|12266
1685455200000|2023-05-30 14:00:00|4854.5|4852.5|4845.5|4844|4854.5|4852.5|4835.5|4834|15216
1685455500000|2023-05-30 14:05:00|4845|4843|4848.5|4847.5|4850|4849.5|4838|4837.5|12983
1685455800000|2023-05-30 14:10:00|4849|4848|4844|4842.5|4854|4853|4839.5|4839|12925
1685456100000|2023-05-30 14:15:00|4844.5|4843.5|4851.5|4851|4851.5|4851|4843|4841.5|13581
1685456400000|2023-05-30 14:20:00|4853|4851.5|4846.5|4845.5|4855.5|4854|4839|4838|14270
1685456700000|2023-05-30 14:25:00|4848|4846.5|4843.5|4843|4850|4848.5|4837.5|4837|9701
1685457000000|2023-05-30 14:30:00|4843|4842.5|4859|4858|4859|4858|4840|4838.5|13929
1685457300000|2023-05-30 14:35:00|4858.5|4858.5|4852|4851|4860.5|4860|4851|4850|10928
1685457600000|2023-05-30 14:40:00|4853|4851.5|4852|4851|4856|4855|4850.5|4850|15224
1685457900000|2023-05-30 14:45:00|4851.5|4851.5|4851|4850|4853|4852|4850|4849|26425
1685458200000|2023-05-30 14:50:00|4851.5|4850.5|4842|4841.5|4855|4854|4841.5|4840.5|12776
1685458500000|2023-05-30 14:55:00|4842.5|4841|4844.5|4844|4848.5|4847|4841|4840.5|6126
1685458800000|2023-05-30 15:00:00|4845|4843|4853.5|4852.5|4857.5|4856.5|4845|4843|9360
1685459100000|2023-05-30 15:05:00|4855|4853|4851.5|4851|4855.5|4854.5|4850.5|4850|3670
1685459400000|2023-05-30 15:10:00|4851|4850.5|4851.5|4851|4854.5|4853.5|4850|4849.5|16419
1685459700000|2023-05-30 15:15:00|4851|4850.5|4844.5|4843|4852|4851|4842.5|4842|11526
1685460000000|2023-05-30 15:20:00|4845|4843.5|4839.5|4838.5|4847.5|4846|4838.5|4837.5|12101
1685460300000|2023-05-30 15:25:00|4840|4839|4840.5|4839.5|4841.5|4840.5|4837|4836|7147
1685516400000|2023-05-31 07:00:00|4810|4805|4795.5|4792.5|4817.5|4811.5|4795|4791.5|56201
1685516700000|2023-05-31 07:05:00|4796.5|4793|4824|4821|4830|4827|4796.5|4793|2775
1685517000000|2023-05-31 07:10:00|4823.5|4818.5|4805.5|4802.5|4827.5|4824.5|4801|4799.5|5577
1685517300000|2023-05-31 07:15:00|4805|4803.5|4819|4816|4820.5|4818|4804.5|4803|7595
1685517600000|2023-05-31 07:20:00|4820.5|4818|4822|4819.5|4826.5|4824.5|4814|4811|3943
1685517900000|2023-05-31 07:25:00|4823|4820.5|4840.5|4839|4842.5|4841.5|4819|4816|2380
1685518200000|2023-05-31 07:30:00|4843|4839.5|4841|4839|4848|4846.5|4835.5|4833.5|5347
1685518500000|2023-05-31 07:35:00|4841.5|4839.5|4837|4835|4845|4843|4836.5|4835|2967
1685518800000|2023-05-31 07:40:00|4838|4836|4842|4840|4847|4846|4838|4836|3416
1685519100000|2023-05-31 07:45:00|4843|4840.5|4845.5|4844|4845.5|4844|4839|4837.5|2033
1685519400000|2023-05-31 07:50:00|4844.5|4844.5|4840.5|4838.5|4847|4844.5|4840|4838.5|1711
1685519700000|2023-05-31 07:55:00|4840|4838|4841.5|4840|4843.5|4841.5|4838.5|4837|2711
1685520000000|2023-05-31 08:00:00|4841|4839.5|4841|4840|4842.5|4840.5|4831|4830.5|3796
1685520300000|2023-05-31 08:05:00|4842.5|4840.5|4864|4862.5|4864.5|4862.5|4842.5|4840.5|4568
1685520600000|2023-05-31 08:10:00|4866|4864.5|4857.5|4855.5|4866|4864.5|4856|4855|6643
1685520900000|2023-05-31 08:15:00|4858|4856|4871.5|4870|4872|4870.5|4858|4855|2475
1685521200000|2023-05-31 08:20:00|4871|4870.5|4863|4862|4871.5|4870.5|4863|4861.5|5941
1685521500000|2023-05-31 08:25:00|4864|4862.5|4863.5|4861.5|4865|4864|4862|4860.5|2273
1685521800000|2023-05-31 08:30:00|4863|4862|4860|4858|4866.5|4865.5|4859|4857.5|2885
1685522100000|2023-05-31 08:35:00|4859.5|4859|4852|4850.5|4862.5|4861|4852|4850.5|1095
1685522400000|2023-05-31 08:40:00|4852.5|4851|4843.5|4842.5|4852.5|4851.5|4841|4839.5|2234
1685522700000|2023-05-31 08:45:00|4844.5|4842|4841.5|4840|4846.5|4844.5|4840.5|4839.5|2734
1685523000000|2023-05-31 08:50:00|4841|4839|4842|4840.5|4844|4842.5|4838|4836.5|3160
1685523300000|2023-05-31 08:55:00|4843|4841|4844|4843|4848|4846.5|4843|4841|1094
1685523600000|2023-05-31 09:00:00|4842.5|4842|4840|4839.5|4845|4843.5|4840|4839|5526
1685523900000|2023-05-31 09:05:00|4839.5|4838.5|4836.5|4835|4839.5|4839|4835|4833|2493
1685524200000|2023-05-31 09:10:00|4836|4834.5|4831|4829.5|4836|4834.5|4829|4828|2096
1685524500000|2023-05-31 09:15:00|4831.5|4830|4839.5|4838.5|4839.5|4838.5|4831|4830|1095
1685524800000|2023-05-31 09:20:00|4838|4836.5|4831.5|4830|4841.5|4840|4828.5|4827|3941
1685525100000|2023-05-31 09:25:00|4832|4830.5|4834.5|4833|4837|4835.5|4830|4828.5|4936
1685525400000|2023-05-31 09:30:00|4834|4831.5|4831.5|4830|4835|4833.5|4830.5|4829|2211
1685525700000|2023-05-31 09:35:00|4832|4830.5|4828|4827|4832|4830.5|4824.5|4823|1408
1685526000000|2023-05-31 09:40:00|4829|4827.5|4833|4831.5|4835|4833|4828|4826.5|1938
1685526300000|2023-05-31 09:45:00|4834.5|4833|4832|4831.5|4836.5|4835|4832|4831|1854
1685526600000|2023-05-31 09:50:00|4833|4831|4834.5|4834|4836|4835|4831.5|4830.5|2048
1685526900000|2023-05-31 09:55:00|4834|4833.5|4834.5|4833|4835|4834|4831|4829.5|1297
1685527200000|2023-05-31 10:00:00|4836|4833.5|4831.5|4830|4836|4834.5|4831.5|4830|828
1685527500000|2023-05-31 10:05:00|4831|4829.5|4828|4827|4831|4829.5|4827.5|4826|1291
1685527800000|2023-05-31 10:10:00|4827.5|4826.5|4832|4830.5|4833|4831.5|4827.5|4826|2188
1685528100000|2023-05-31 10:15:00|4831.5|4831|4833|4831.5|4834.5|4833.5|4831|4830.5|2921
1685528400000|2023-05-31 10:20:00|4832.5|4832|4826.5|4825.5|4833|4832|4826|4824.5|1919
1685528700000|2023-05-31 10:25:00|4827.5|4826.5|4824.5|4823|4830.5|4829.5|4824|4822.5|1721
1685529000000|2023-05-31 10:30:00|4824|4823.5|4829|4828|4829.5|4828|4822.5|4821.5|1633
1685529300000|2023-05-31 10:35:00|4828|4827.5|4830|4829|4831|4830|4827|4826|1910
1685529600000|2023-05-31 10:40:00|4831|4829.5|4835|4834|4836.5|4835|4828|4826.5|2622
1685529900000|2023-05-31 10:45:00|4835.5|4834.5|4834.5|4833|4839.5|4837.5|4833.5|4832|1890
1685530200000|2023-05-31 10:50:00|4835|4833.5|4832.5|4831|4837|4835.5|4831.5|4830.5|1624
1685530500000|2023-05-31 10:55:00|4833.5|4831.5|4833.5|4831.5|4834.5|4833|4830.5|4829|872
1685530800000|2023-05-31 11:00:00|4834|4832|4827.5|4826|4834|4832|4827|4826|4458
1685531100000|2023-05-31 11:05:00|4828|4827|4826|4824.5|4831|4829|4824|4822.5|1082
1685531400000|2023-05-31 11:10:00|4825.5|4824|4830.5|4829|4830.5|4829|4825|4823.5|2608
1685531700000|2023-05-31 11:15:00|4830|4828.5|4833.5|4832.5|4836.5|4834.5|4829.5|4828|5793
1685532000000|2023-05-31 11:20:00|4834|4833|4839.5|4838|4840|4838|4832.5|4831.5|2453
1685532300000|2023-05-31 11:25:00|4839|4837.5|4837|4836|4842|4841|4835|4833.5|1944
1685532600000|2023-05-31 11:30:00|4836|4835.5|4835.5|4834.5|4838.5|4837|4834.5|4833|4466
1685532900000|2023-05-31 11:35:00|4834.5|4833|4832.5|4831.5|4839|4837.5|4832.5|4831|3296
1685533200000|2023-05-31 11:40:00|4832|4831|4837.5|4837|4839|4837.5|4830.5|4829.5|2052
1685533500000|2023-05-31 11:45:00|4838|4837.5|4836.5|4835.5|4840|4839|4835|4833.5|2781
1685533800000|2023-05-31 11:50:00|4836|4836|4834.5|4834|4837.5|4836|4834.5|4834|1470
1685534100000|2023-05-31 11:55:00|4833.5|4833|4831|4830|4833.5|4833.5|4830.5|4829.5|2635
1685534400000|2023-05-31 12:00:00|4830.5|4829.5|4830.5|4829|4831.5|4831|4827|4825.5|2491
1685534700000|2023-05-31 12:05:00|4830|4828.5|4830.5|4829.5|4831|4830|4827|4825.5|3262
1685535000000|2023-05-31 12:10:00|4831.5|4830|4837|4836|4840|4839|4829.5|4829|7771
1685535300000|2023-05-31 12:15:00|4837.5|4835.5|4839.5|4838.5|4841|4839.5|4833.5|4832|2462
1685535600000|2023-05-31 12:20:00|4838.5|4836.5|4835.5|4834|4840|4838.5|4833|4832|2082
1685535900000|2023-05-31 12:25:00|4836|4834.5|4833|4832.5|4837.5|4836.5|4833|4832.5|2123
1685536200000|2023-05-31 12:30:00|4835.5|4834.5|4838|4837|4838|4837|4834|4832.5|3160
1685536500000|2023-05-31 12:35:00|4839.5|4837.5|4837|4836.5|4840.5|4839.5|4837|4835.5|3194
1685536800000|2023-05-31 12:40:00|4838|4837|4835|4833.5|4843|4841.5|4834|4832|3686
1685537100000|2023-05-31 12:45:00|4835.5|4834|4828.5|4827.5|4836|4834.5|4828.5|4827.5|2723
1685537400000|2023-05-31 12:50:00|4828|4827|4830|4829|4831.5|4830|4827|4825.5|2010
1685537700000|2023-05-31 12:55:00|4831.5|4830|4834|4833|4834|4833|4828.5|4827|3292
1685538000000|2023-05-31 13:00:00|4833.5|4832.5|4821.5|4820.5|4834|4833.5|4821.5|4820.5|4870
1685538300000|2023-05-31 13:05:00|4821|4818.5|4814|4813|4822|4820.5|4810.5|4809.5|6051
1685538600000|2023-05-31 13:10:00|4814.5|4812.5|4818|4816.5|4821.5|4820|4814|4812|3602
1685538900000|2023-05-31 13:15:00|4817|4817|4820|4818|4821|4819.5|4813|4812|9397
1685539200000|2023-05-31 13:20:00|4820.5|4818.5|4839.5|4837.5|4845.5|4843.5|4820|4818.5|11124
1685539500000|2023-05-31 13:25:00|4839|4838|4835|4834|4840.5|4838.5|4832.5|4830.5|7498
1685539800000|2023-05-31 13:30:00|4835.5|4833.5|4816|4815|4835.5|4833.5|4812|4810.5|5638
1685540100000|2023-05-31 13:35:00|4816.5|4815.5|4823|4821.5|4824.5|4822.5|4809.5|4808|10171
1685540400000|2023-05-31 13:40:00|4822|4820.5|4820.5|4818|4828.5|4826.5|4815.5|4814|6000
1685540700000|2023-05-31 13:45:00|4820|4818.5|4818|4817|4821.5|4819.5|4810|4808|8999
1685541000000|2023-05-31 13:50:00|4817.5|4816.5|4817|4816|4821.5|4820|4810.5|4809|17012
1685541300000|2023-05-31 13:55:00|4816.5|4817|4812|4811|4821.5|4820|4812|4810.5|12419
1685541600000|2023-05-31 14:00:00|4812.5|4810.5|4811.5|4811|4812.5|4811.5|4804.5|4802.5|8042
1685541900000|2023-05-31 14:05:00|4812|4810.5|4817|4816|4819.5|4818.5|4810|4808.5|13371
1685542200000|2023-05-31 14:10:00|4816|4815|4806|4805|4817|4815.5|4806|4804.5|9065
1685542500000|2023-05-31 14:15:00|4805.5|4805.5|4811.5|4810.5|4812.5|4811.5|4805.5|4805|9941
1685542800000|2023-05-31 14:20:00|4812.5|4811|4813.5|4812|4815|4814|4810|4808.5|7171
1685543100000|2023-05-31 14:25:00|4813|4811.5|4802|4800.5|4813|4812|4798|4796.5|20623
1685543400000|2023-05-31 14:30:00|4801.5|4801|4796|4794.5|4806|4805|4793.5|4792|11734
1685543700000|2023-05-31 14:35:00|4795.5|4793.5|4798|4797.5|4799.5|4798.5|4789|4788|7969
1685544000000|2023-05-31 14:40:00|4799|4798|4802.5|4802|4805.5|4804|4794|4792.5|26317
1685544300000|2023-05-31 14:45:00|4803|4802.5|4797|4796.5|4808.5|4808|4797|4796.5|11330
1685544600000|2023-05-31 14:50:00|4797.5|4795.5|4789.5|4788.5|4798|4797|4787|4786|12287
1685544900000|2023-05-31 14:55:00|4789|4788|4781.5|4780.5|4791.5|4790.5|4780.5|4779.5|7405
1685545200000|2023-05-31 15:00:00|4781|4780|4788.5|4787.5|4788.5|4787.5|4780.5|4779|11061
1685545500000|2023-05-31 15:05:00|4788|4787|4788.5|4787.5|4791.5|4790.5|4785.5|4785|6799
1685545800000|2023-05-31 15:10:00|4788|4786.5|4781|4780.5|4790|4789|4779.5|4778|9287
1685546100000|2023-05-31 15:15:00|4780.5|4780|4788.5|4787.5|4789|4788|4779.5|4779|6866
1685546400000|2023-05-31 15:20:00|4789|4788|4784.5|4783.5|4792|4791|4784.5|4783.5|7056
1685546700000|2023-05-31 15:25:00|4785|4784|4775.5|4774.5|4788|4787|4775.5|4774.5|8865
1685602800000|2023-06-01 07:00:00|4850.5|4841|4848|4844|4891|4881.5|4840|4835|18826
1685603100000|2023-06-01 07:05:00|4847.5|4844.5|4861.5|4859.5|4864.5|4863.5|4844.5|4841|10516
1685603400000|2023-06-01 07:10:00|4862|4860|4860.5|4859.5|4865|4864.5|4854.5|4852|9186
1685603700000|2023-06-01 07:15:00|4861|4860|4834|4832|4863|4861.5|4834|4832|7054
1685604000000|2023-06-01 07:20:00|4835|4834|4836.5|4834|4836.5|4835.5|4826|4824.5|7264
1685604300000|2023-06-01 07:25:00|4836|4830.5|4844|4842.5|4854|4852|4830.5|4829|9796
1685604600000|2023-06-01 07:30:00|4843.5|4841.5|4841|4839|4851|4848|4840|4837.5|9067
1685604900000|2023-06-01 07:35:00|4840.5|4838.5|4836.5|4834.5|4848.5|4846|4836|4834.5|9574
1685605200000|2023-06-01 07:40:00|4836|4835|4843.5|4842|4847|4845.5|4836|4834.5|5502
1685605500000|2023-06-01 07:45:00|4842|4840.5|4835.5|4834|4844|4841|4834.5|4833|4188
1685605800000|2023-06-01 07:50:00|4835|4833.5|4830|4827.5|4836|4834.5|4822.5|4820.5|4166
1685606100000|2023-06-01 07:55:00|4831.5|4829|4829|4828|4834|4831.5|4826|4824|7027
1685606400000|2023-06-01 08:00:00|4829.5|4827.5|4820|4818.5|4829.5|4828|4820|4818.5|4152
1685606700000|2023-06-01 08:05:00|4820.5|4820.5|4818.5|4817|4822.5|4820.5|4816.5|4815|3916
1685607000000|2023-06-01 08:10:00|4819.5|4818|4824.5|4822.5|4827|4825.5|4817.5|4816.5|4833
1685607300000|2023-06-01 08:15:00|4825|4823.5|4813|4811.5|4826|4824|4813|4811.5|2986
1685607600000|2023-06-01 08:20:00|4812.5|4812|4819.5|4818|4822|4821|4812.5|4812|4274
1685607900000|2023-06-01 08:25:00|4819|4817.5|4815.5|4813.5|4819.5|4818.5|4814|4813|2328
1685608200000|2023-06-01 08:30:00|4815|4814|4819|4818|4820|4818.5|4811.5|4810.5|4423
1685608500000|2023-06-01 08:35:00|4818.5|4818.5|4818.5|4817.5|4824.5|4822.5|4817|4815|5561
1685608800000|2023-06-01 08:40:00|4821|4818|4819.5|4817.5|4822|4820.5|4818.5|4817|2666
1685609100000|2023-06-01 08:45:00|4819|4818|4822.5|4821|4823.5|4822|4818.5|4817|2230
1685609400000|2023-06-01 08:50:00|4822|4821.5|4824|4823|4828|4826.5|4822|4821|1311
1685609700000|2023-06-01 08:55:00|4824.5|4823.5|4823|4821|4825.5|4824.5|4821|4819|1152
1685610000000|2023-06-01 09:00:00|4822.5|4821.5|4823|4822|4824.5|4822.5|4818.5|4816|1112
1685610300000|2023-06-01 09:05:00|4823.5|4821.5|4821.5|4820|4823.5|4821.5|4819|4818|1791
1685610600000|2023-06-01 09:10:00|4822|4819|4816.5|4815.5|4822|4819|4816|4815|1823
1685610900000|2023-06-01 09:15:00|4817|4816|4824|4823|4825|4823.5|4817|4816|1580
1685611200000|2023-06-01 09:20:00|4824.5|4824|4827.5|4826.5|4828.5|4827.5|4824|4823.5|1606
1685611500000|2023-06-01 09:25:00|4828|4827|4829|4827.5|4830|4828.5|4826.5|4825.5|1095
1685611800000|2023-06-01 09:30:00|4828.5|4827|4833|4831.5|4833.5|4832|4828|4827|4450
1685612100000|2023-06-01 09:35:00|4832.5|4832|4822.5|4820.5|4832.5|4832.5|4821.5|4820|1631
1685612400000|2023-06-01 09:40:00|4823|4821|4831.5|4830.5|4831.5|4830.5|4823|4821|1386
1685612700000|2023-06-01 09:45:00|4832.5|4831.5|4829.5|4828|4834|4832.5|4829.5|4828|3726
1685613000000|2023-06-01 09:50:00|4830|4828.5|4832|4831|4833|4832.5|4827|4826.5|1826
1685613300000|2023-06-01 09:55:00|4831.5|4829.5|4829|4827.5|4834|4833.5|4829|4827.5|3242
1685613600000|2023-06-01 10:00:00|4829.5|4828|4827|4825.5|4832.5|4831.5|4826|4825|646
1685613900000|2023-06-01 10:05:00|4826.5|4825|4825|4824|4826.5|4825|4822|4820.5|1462
1685614200000|2023-06-01 10:10:00|4825.5|4824.5|4826|4824.5|4827|4826|4824.5|4823|1310
1685614500000|2023-06-01 10:15:00|4825.5|4824|4825|4823.5|4826|4825|4824|4822.5|946
1685614800000|2023-06-01 10:20:00|4826.5|4824|4820|4818.5|4827|4825.5|4820|4818.5|1339
1685615100000|2023-06-01 10:25:00|4819.5|4819|4826.5|4825|4827|4825.5|4817|4816|2595
1685615400000|2023-06-01 10:30:00|4827|4825.5|4834.5|4832.5|4835|4833.5|4826.5|4825.5|1579
1685615700000|2023-06-01 10:35:00|4834|4831.5|4827|4825|4834|4832|4825|4823.5|1878
1685616000000|2023-06-01 10:40:00|4826|4824.5|4823.5|4822|4827.5|4825.5|4821.5|4820|1359
1685616300000|2023-06-01 10:45:00|4824|4821.5|4831|4829|4833.5|4831.5|4824|4821.5|873
1685616600000|2023-06-01 10:50:00|4832.5|4829.5|4838.5|4837|4840|4839|4832.5|4829|1710
1685616900000|2023-06-01 10:55:00|4838|4836|4830.5|4829.5|4838.5|4836.5|4828|4826.5|2345
1685617200000|2023-06-01 11:00:00|4829.5|4829|4833|4832|4835|4833.5|4829.5|4829|2040
1685617500000|2023-06-01 11:05:00|4834.5|4833.5|4832.5|4831.5|4834.5|4833.5|4831.5|4830.5|1438
1685617800000|2023-06-01 11:10:00|4832|4830.5|4831.5|4830.5|4832.5|4832|4830|4829|3209
1685618100000|2023-06-01 11:15:00|4832.5|4831|4830|4829.5|4832.5|4831.5|4829|4827.5|2052
1685618400000|2023-06-01 11:20:00|4829.5|4829|4829.5|4828.5|4830.5|4829.5|4826.5|4825.5|2155
1685618700000|2023-06-01 11:25:00|4829|4828|4827.5|4826|4829|4829|4827|4826|1224
1685619000000|2023-06-01 11:30:00|4827|4826.5|4832.5|4831|4832.5|4832|4827|4826|2687
1685619300000|2023-06-01 11:35:00|4832|4831.5|4833.5|4832.5|4834|4832.5|4832|4831|1020
1685619600000|2023-06-01 11:40:00|4833|4833|4834|4832.5|4836|4835|4833|4832|2483
1685619900000|2023-06-01 11:45:00|4833.5|4831.5|4831|4830|4834|4833|4828.5|4827|1537
1685620200000|2023-06-01 11:50:00|4831.5|4829.5|4833.5|4832|4833.5|4832|4831|4829.5|738
1685620500000|2023-06-01 11:55:00|4834|4832.5|4838.5|4837.5|4838.5|4838|4832|4831|3654
1685620800000|2023-06-01 12:00:00|4838|4837|4845|4844|4847|4846|4837.5|4836|4284
1685621100000|2023-06-01 12:05:00|4846|4843.5|4847|4846|4851|4850.5|4842.5|4841|2712
1685621400000|2023-06-01 12:10:00|4847.5|4846.5|4852|4850.5|4853.5|4852|4847|4846|3092
1685621700000|2023-06-01 12:15:00|4851.5|4849.5|4845.5|4844|4853.5|4851.5|4845.5|4844|3089
1685622000000|2023-06-01 12:20:00|4846|4844.5|4830|4828|4846|4845|4830|4828|1905
1685622300000|2023-06-01 12:25:00|4830.5|4827.5|4837|4834.5|4837.5|4836|4830.5|4827.5|957
1685622600000|2023-06-01 12:30:00|4836.5|4830|4841.5|4840.5|4849.5|4842|4835.5|4830|2339
1685622900000|2023-06-01 12:35:00|4842|4841|4842.5|4841.5|4844|4843|4838.5|4837|4352
1685623200000|2023-06-01 12:40:00|4842|4840.5|4838|4836.5|4842|4840.5|4836.5|4835|4901
1685623500000|2023-06-01 12:45:00|4837.5|4836|4835|4833.5|4841|4840|4833.5|4832.5|9256
1685623800000|2023-06-01 12:50:00|4834.5|4833|4839|4838|4839.5|4838.5|4834|4833|3816
1685624100000|2023-06-01 12:55:00|4840|4839|4847|4845.5|4850|4848.5|4839|4837.5|3665
1685624400000|2023-06-01 13:00:00|4846.5|4845|4853.5|4852|4855.5|4854|4846.5|4845|5397
1685624700000|2023-06-01 13:05:00|4853|4851|4844.5|4843|4853|4851|4843|4841.5|2131
1685625000000|2023-06-01 13:10:00|4846.5|4843.5|4842|4840.5|4848|4846.5|4841|4839.5|1851
1685625300000|2023-06-01 13:15:00|4842.5|4841|4839|4838|4843|4841.5|4838.5|4837|3806
1685625600000|2023-06-01 13:20:00|4838.5|4837|4830.5|4828.5|4840|4839|4824|4823.5|6609
1685625900000|2023-06-01 13:25:00|4830|4829|4828.5|4827|4831|4829.5|4819.5|4818|10982
1685626200000|2023-06-01 13:30:00|4829|4825.5|4820|4818.5|4830|4828.5|4804|4803|17362
1685626500000|2023-06-01 13:35:00|4819|4817.5|4839|4838|4852|4850.5|4819|4817.5|15483
1685626800000|2023-06-01 13:40:00|4838.5|4837.5|4836|4833.5|4843|4841.5|4830|4828.5|10848
1685627100000|2023-06-01 13:45:00|4836.5|4834|4842.5|4840.5|4850|4848|4836.5|4833.5|9295
1685627400000|2023-06-01 13:50:00|4842|4841|4844.5|4843|4844.5|4843|4834|4832.5|6835
1685627700000|2023-06-01 13:55:00|4844|4842.5|4834|4830|4847|4845.5|4827.5|4824.5|7466
1685628000000|2023-06-01 14:00:00|4833.5|4831|4839.5|4837.5|4847|4845.5|4833.5|4831|9813
1685628300000|2023-06-01 14:05:00|4838.5|4837|4837.5|4836|4840.5|4839.5|4832.5|4831.5|9348
1685628600000|2023-06-01 14:10:00|4838|4837|4849.5|4847.5|4849.5|4847.5|4831|4829.5|9818
1685628900000|2023-06-01 14:15:00|4846.5|4845|4845.5|4844.5|4852.5|4851|4838|4837|6704
1685629200000|2023-06-01 14:20:00|4845|4844|4853.5|4852.5|4854.5|4854|4841.5|4841|4352
1685629500000|2023-06-01 14:25:00|4853|4851.5|4857.5|4856.5|4861|4860.5|4852|4851|11296
1685629800000|2023-06-01 14:30:00|4856.5|4856|4864.5|4863.5|4866.5|4866|4855|4854|6918
1685630100000|2023-06-01 14:35:00|4865.5|4864|4870|4868.5|4870|4869|4861.5|4860.5|1356741
1685630400000|2023-06-01 14:40:00|4869.5|4869|4872|4870.5|4876|4874.5|4869|4868|8842
1685630700000|2023-06-01 14:45:00|4873|4871.5|4880|4879|4880|4879.5|4870.5|4869.5|8278
1685631000000|2023-06-01 14:50:00|4881.5|4880.5|4890|4889.5|4891|4890|4879|4877.5|6927
1685631300000|2023-06-01 14:55:00|4889|4888.5|4894.5|4893|4894.5|4893.5|4885|4884|9805
1685631600000|2023-06-01 15:00:00|4894|4892.5|4879.5|4878.5|4895|4894|4878.5|4877|12704
1685631900000|2023-06-01 15:05:00|4880|4879|4875|4874.5|4884.5|4884|4874|4873|9902
1685632200000|2023-06-01 15:10:00|4875.5|4875|4879.5|4878.5|4879.5|4878.5|4873.5|4872.5|8765
1685632500000|2023-06-01 15:15:00|4880|4879|4882|4881|4886.5|4885.5|4879|4877.5|14888
1685632800000|2023-06-01 15:20:00|4883.5|4881.5|4890.5|4889.5|4892.5|4892|4881|4880|10164
1685633100000|2023-06-01 15:25:00|4888.5|4887.5|4894.5|4893|4898|4897|4885.5|4884.5|19669
1685602800000|2023-06-01 07:00:00|4850.5|4841|4848|4844|4891|4881.5|4840|4835|18826
1685603100000|2023-06-01 07:05:00|4847.5|4844.5|4861.5|4859.5|4864.5|4863.5|4844.5|4841|10516
1685603400000|2023-06-01 07:10:00|4862|4860|4860.5|4859.5|4865|4864.5|4854.5|4852|9186
1685603700000|2023-06-01 07:15:00|4861|4860|4834|4832|4863|4861.5|4834|4832|7054
1685604000000|2023-06-01 07:20:00|4835|4834|4836.5|4834|4836.5|4835.5|4826|4824.5|7264
1685604300000|2023-06-01 07:25:00|4836|4830.5|4844|4842.5|4854|4852|4830.5|4829|9796
1685604600000|2023-06-01 07:30:00|4843.5|4841.5|4841|4839|4851|4848|4840|4837.5|9067
1685604900000|2023-06-01 07:35:00|4840.5|4838.5|4836.5|4834.5|4848.5|4846|4836|4834.5|9574
1685605200000|2023-06-01 07:40:00|4836|4835|4843.5|4842|4847|4845.5|4836|4834.5|5502
1685605500000|2023-06-01 07:45:00|4842|4840.5|4835.5|4834|4844|4841|4834.5|4833|4188
1685605800000|2023-06-01 07:50:00|4835|4833.5|4830|4827.5|4836|4834.5|4822.5|4820.5|4166
1685606100000|2023-06-01 07:55:00|4831.5|4829|4829|4828|4834|4831.5|4826|4824|7027
1685606400000|2023-06-01 08:00:00|4829.5|4827.5|4820|4818.5|4829.5|4828|4820|4818.5|4152
1685606700000|2023-06-01 08:05:00|4820.5|4820.5|4818.5|4817|4822.5|4820.5|4816.5|4815|3916
1685607000000|2023-06-01 08:10:00|4819.5|4818|4824.5|4822.5|4827|4825.5|4817.5|4816.5|4833
1685607300000|2023-06-01 08:15:00|4825|4823.5|4813|4811.5|4826|4824|4813|4811.5|2986
1685607600000|2023-06-01 08:20:00|4812.5|4812|4819.5|4818|4822|4821|4812.5|4812|4274
1685607900000|2023-06-01 08:25:00|4819|4817.5|4815.5|4813.5|4819.5|4818.5|4814|4813|2328
1685608200000|2023-06-01 08:30:00|4815|4814|4819|4818|4820|4818.5|4811.5|4810.5|4423
1685608500000|2023-06-01 08:35:00|4818.5|4818.5|4818.5|4817.5|4824.5|4822.5|4817|4815|5561
1685608800000|2023-06-01 08:40:00|4821|4818|4819.5|4817.5|4822|4820.5|4818.5|4817|2666
1685609100000|2023-06-01 08:45:00|4819|4818|4822.5|4821|4823.5|4822|4818.5|4817|2230
1685609400000|2023-06-01 08:50:00|4822|4821.5|4824|4823|4828|4826.5|4822|4821|1311
1685609700000|2023-06-01 08:55:00|4824.5|4823.5|4823|4821|4825.5|4824.5|4821|4819|1152
1685610000000|2023-06-01 09:00:00|4822.5|4821.5|4823|4822|4824.5|4822.5|4818.5|4816|1112
1685610300000|2023-06-01 09:05:00|4823.5|4821.5|4821.5|4820|4823.5|4821.5|4819|4818|1791
1685610600000|2023-06-01 09:10:00|4822|4819|4816.5|4815.5|4822|4819|4816|4815|1823
1685610900000|2023-06-01 09:15:00|4817|4816|4824|4823|4825|4823.5|4817|4816|1580
1685611200000|2023-06-01 09:20:00|4824.5|4824|4827.5|4826.5|4828.5|4827.5|4824|4823.5|1606
1685611500000|2023-06-01 09:25:00|4828|4827|4829|4827.5|4830|4828.5|4826.5|4825.5|1095
1685611800000|2023-06-01 09:30:00|4828.5|4827|4833|4831.5|4833.5|4832|4828|4827|4450
1685612100000|2023-06-01 09:35:00|4832.5|4832|4822.5|4820.5|4832.5|4832.5|4821.5|4820|1631
1685612400000|2023-06-01 09:40:00|4823|4821|4831.5|4830.5|4831.5|4830.5|4823|4821|1386
1685612700000|2023-06-01 09:45:00|4832.5|4831.5|4829.5|4828|4834|4832.5|4829.5|4828|3726
1685613000000|2023-06-01 09:50:00|4830|4828.5|4832|4831|4833|4832.5|4827|4826.5|1826
1685613300000|2023-06-01 09:55:00|4831.5|4829.5|4829|4827.5|4834|4833.5|4829|4827.5|3242
1685613600000|2023-06-01 10:00:00|4829.5|4828|4827|4825.5|4832.5|4831.5|4826|4825|646
1685613900000|2023-06-01 10:05:00|4826.5|4825|4825|4824|4826.5|4825|4822|4820.5|1462
1685614200000|2023-06-01 10:10:00|4825.5|4824.5|4826|4824.5|4827|4826|4824.5|4823|1310
1685614500000|2023-06-01 10:15:00|4825.5|4824|4825|4823.5|4826|4825|4824|4822.5|946
1685614800000|2023-06-01 10:20:00|4826.5|4824|4820|4818.5|4827|4825.5|4820|4818.5|1339
1685615100000|2023-06-01 10:25:00|4819.5|4819|4826.5|4825|4827|4825.5|4817|4816|2595
1685615400000|2023-06-01 10:30:00|4827|4825.5|4834.5|4832.5|4835|4833.5|4826.5|4825.5|1579
1685615700000|2023-06-01 10:35:00|4834|4831.5|4827|4825|4834|4832|4825|4823.5|1878
1685616000000|2023-06-01 10:40:00|4826|4824.5|4823.5|4822|4827.5|4825.5|4821.5|4820|1359
1685616300000|2023-06-01 10:45:00|4824|4821.5|4831|4829|4833.5|4831.5|4824|4821.5|873
1685616600000|2023-06-01 10:50:00|4832.5|4829.5|4838.5|4837|4840|4839|4832.5|4829|1710
1685616900000|2023-06-01 10:55:00|4838|4836|4830.5|4829.5|4838.5|4836.5|4828|4826.5|2345
1685617200000|2023-06-01 11:00:00|4829.5|4829|4833|4832|4835|4833.5|4829.5|4829|2040
1685617500000|2023-06-01 11:05:00|4834.5|4833.5|4832.5|4831.5|4834.5|4833.5|4831.5|4830.5|1438
1685617800000|2023-06-01 11:10:00|4832|4830.5|4831.5|4830.5|4832.5|4832|4830|4829|3209
1685618100000|2023-06-01 11:15:00|4832.5|4831|4830|4829.5|4832.5|4831.5|4829|4827.5|2052
1685618400000|2023-06-01 11:20:00|4829.5|4829|4829.5|4828.5|4830.5|4829.5|4826.5|4825.5|2155
1685618700000|2023-06-01 11:25:00|4829|4828|4827.5|4826|4829|4829|4827|4826|1224
1685619000000|2023-06-01 11:30:00|4827|4826.5|4832.5|4831|4832.5|4832|4827|4826|2687
1685619300000|2023-06-01 11:35:00|4832|4831.5|4833.5|4832.5|4834|4832.5|4832|4831|1020
1685619600000|2023-06-01 11:40:00|4833|4833|4834|4832.5|4836|4835|4833|4832|2483
1685619900000|2023-06-01 11:45:00|4833.5|4831.5|4831|4830|4834|4833|4828.5|4827|1537
1685620200000|2023-06-01 11:50:00|4831.5|4829.5|4833.5|4832|4833.5|4832|4831|4829.5|738
1685620500000|2023-06-01 11:55:00|4834|4832.5|4838.5|4837.5|4838.5|4838|4832|4831|3654
1685620800000|2023-06-01 12:00:00|4838|4837|4845|4844|4847|4846|4837.5|4836|4284
1685621100000|2023-06-01 12:05:00|4846|4843.5|4847|4846|4851|4850.5|4842.5|4841|2712
1685621400000|2023-06-01 12:10:00|4847.5|4846.5|4852|4850.5|4853.5|4852|4847|4846|3092
1685621700000|2023-06-01 12:15:00|4851.5|4849.5|4845.5|4844|4853.5|4851.5|4845.5|4844|3089
1685622000000|2023-06-01 12:20:00|4846|4844.5|4830|4828|4846|4845|4830|4828|1905
1685622300000|2023-06-01 12:25:00|4830.5|4827.5|4837|4834.5|4837.5|4836|4830.5|4827.5|957
1685622600000|2023-06-01 12:30:00|4836.5|4830|4841.5|4840.5|4849.5|4842|4835.5|4830|2339
1685622900000|2023-06-01 12:35:00|4842|4841|4842.5|4841.5|4844|4843|4838.5|4837|4352
1685623200000|2023-06-01 12:40:00|4842|4840.5|4838|4836.5|4842|4840.5|4836.5|4835|4901
1685623500000|2023-06-01 12:45:00|4837.5|4836|4835|4833.5|4841|4840|4833.5|4832.5|9256
1685623800000|2023-06-01 12:50:00|4834.5|4833|4839|4838|4839.5|4838.5|4834|4833|3816
1685624100000|2023-06-01 12:55:00|4840|4839|4847|4845.5|4850|4848.5|4839|4837.5|3665
1685624400000|2023-06-01 13:00:00|4846.5|4845|4853.5|4852|4855.5|4854|4846.5|4845|5397
1685624700000|2023-06-01 13:05:00|4853|4851|4844.5|4843|4853|4851|4843|4841.5|2131
1685625000000|2023-06-01 13:10:00|4846.5|4843.5|4842|4840.5|4848|4846.5|4841|4839.5|1851
1685625300000|2023-06-01 13:15:00|4842.5|4841|4839|4838|4843|4841.5|4838.5|4837|3806
1685625600000|2023-06-01 13:20:00|4838.5|4837|4830.5|4828.5|4840|4839|4824|4823.5|6609
1685625900000|2023-06-01 13:25:00|4830|4829|4828.5|4827|4831|4829.5|4819.5|4818|10982
1685626200000|2023-06-01 13:30:00|4829|4825.5|4820|4818.5|4830|4828.5|4804|4803|17362
1685626500000|2023-06-01 13:35:00|4819|4817.5|4839|4838|4852|4850.5|4819|4817.5|15483
1685626800000|2023-06-01 13:40:00|4838.5|4837.5|4836|4833.5|4843|4841.5|4830|4828.5|10848
1685627100000|2023-06-01 13:45:00|4836.5|4834|4842.5|4840.5|4850|4848|4836.5|4833.5|9295
1685627400000|2023-06-01 13:50:00|4842|4841|4844.5|4843|4844.5|4843|4834|4832.5|6835
1685627700000|2023-06-01 13:55:00|4844|4842.5|4834|4830|4847|4845.5|4827.5|4824.5|7466
1685628000000|2023-06-01 14:00:00|4833.5|4831|4839.5|4837.5|4847|4845.5|4833.5|4831|9813
1685628300000|2023-06-01 14:05:00|4838.5|4837|4837.5|4836|4840.5|4839.5|4832.5|4831.5|9348
1685628600000|2023-06-01 14:10:00|4838|4837|4849.5|4847.5|4849.5|4847.5|4831|4829.5|9818
1685628900000|2023-06-01 14:15:00|4846.5|4845|4845.5|4844.5|4852.5|4851|4838|4837|6704
1685629200000|2023-06-01 14:20:00|4845|4844|4853.5|4852.5|4854.5|4854|4841.5|4841|4352
1685629500000|2023-06-01 14:25:00|4853|4851.5|4857.5|4856.5|4861|4860.5|4852|4851|11296
1685629800000|2023-06-01 14:30:00|4856.5|4856|4864.5|4863.5|4866.5|4866|4855|4854|6918
1685630100000|2023-06-01 14:35:00|4865.5|4864|4870|4868.5|4870|4869|4861.5|4860.5|1356741
1685630400000|2023-06-01 14:40:00|4869.5|4869|4872|4870.5|4876|4874.5|4869|4868|8842
1685630700000|2023-06-01 14:45:00|4873|4871.5|4880|4879|4880|4879.5|4870.5|4869.5|8278
1685631000000|2023-06-01 14:50:00|4881.5|4880.5|4890|4889.5|4891|4890|4879|4877.5|6927
1685631300000|2023-06-01 14:55:00|4889|4888.5|4894.5|4893|4894.5|4893.5|4885|4884|9805
1685631600000|2023-06-01 15:00:00|4894|4892.5|4879.5|4878.5|4895|4894|4878.5|4877|12704
1685631900000|2023-06-01 15:05:00|4880|4879|4875|4874.5|4884.5|4884|4874|4873|9902
1685632200000|2023-06-01 15:10:00|4875.5|4875|4879.5|4878.5|4879.5|4878.5|4873.5|4872.5|8765
1685632500000|2023-06-01 15:15:00|4880|4879|4882|4881|4886.5|4885.5|4879|4877.5|14888
1685632800000|2023-06-01 15:20:00|4883.5|4881.5|4890.5|4889.5|4892.5|4892|4881|4880|10164
1685633100000|2023-06-01 15:25:00|4888.5|4887.5|4894.5|4893|4898|4897|4885.5|4884.5|19669
1685689200000|2023-06-02 07:00:00|4987|4977.5|4987.5|4984|5010|5004|4984.5|4977.5|12864
1685689500000|2023-06-02 07:05:00|4987|4984.5|5014|5013|5016|5014|4978.5|4976.5|11441
1685689800000|2023-06-02 07:10:00|5015|5012|4986|4984|5015|5012|4979.5|4976.5|5841
1685690100000|2023-06-02 07:15:00|4980|4977.5|4978|4975|4988|4985.5|4973.5|4970|4402
1685690400000|2023-06-02 07:20:00|4977.5|4976|4984|4982|4996|4994.5|4974|4973|5394
1685690700000|2023-06-02 07:25:00|4983.5|4980.5|4974|4972.5|4984.5|4982|4969.5|4969|7379
1685691000000|2023-06-02 07:30:00|4974.5|4973|4964.5|4962|4984.5|4982.5|4964.5|4962|6149
1685691300000|2023-06-02 07:35:00|4965.5|4962.5|4973.5|4972.5|4978|4976.5|4965.5|4962.5|3828
1685691600000|2023-06-02 07:40:00|4974|4972|4974|4972|4974|4973|4969.5|4969|3691
1685691900000|2023-06-02 07:45:00|4973|4972.5|4970.5|4969|4978|4976.5|4966.5|4965.5|4031
1685692200000|2023-06-02 07:50:00|4971.5|4970|4973|4971.5|4981|4979|4970|4969|3460
1685692500000|2023-06-02 07:55:00|4974.5|4972.5|4978.5|4976.5|4979.5|4978.5|4974.5|4972.5|3377
1685692800000|2023-06-02 08:00:00|4978|4976|4987.5|4986.5|4987.5|4986.5|4976.5|4975|2728
1685693100000|2023-06-02 08:05:00|4989.5|4988|4987.5|4986|4989.5|4988|4982|4980|2685
1685693400000|2023-06-02 08:10:00|4987|4985|4999.5|4998|5000|4998.5|4987|4985|5939
1685693700000|2023-06-02 08:15:00|4999|4998.5|4996.5|4994.5|5005|5003|4995.5|4993.5|5540
1685694000000|2023-06-02 08:20:00|4995.5|4993.5|5004|5002|5004|5002|4989.5|4987.5|3795
1685694300000|2023-06-02 08:25:00|5005|5003|4997.5|4996|5010|5009|4996|4994.5|5855
1685694600000|2023-06-02 08:30:00|4998.5|4996.5|5005|5004|5006|5004|4998|4996|4527
1685694900000|2023-06-02 08:35:00|5004|5003|5007|5005|5008|5007|4998.5|4997|11584
1685695200000|2023-06-02 08:40:00|5008|5006|5016|5014|5016|5015|5007|5005|3352
1685695500000|2023-06-02 08:45:00|5019|5015|5031|5029|5031|5029|5018|5015|2882
1685695800000|2023-06-02 08:50:00|5030|5030|5051|5049|5052|5051|5030|5028|9837
1685696100000|2023-06-02 08:55:00|5053|5051|5086|5084|5095|5092|5053|5051|16975
1685696400000|2023-06-02 09:00:00|5085|5082|5094|5092|5099|5096|5072|5068|14553
1685696700000|2023-06-02 09:05:00|5093|5089|5103|5101|5109|5106|5084|5080|10469
1685697000000|2023-06-02 09:10:00|5107|5105|5113|5111|5114|5112|5106|5105|5802
1685697300000|2023-06-02 09:15:00|5112|5108|5125|5124|5125|5124|5105|5104|8202
1685697600000|2023-06-02 09:20:00|5128|5126|5138|5136|5145|5143|5125|5124|9761
1685697900000|2023-06-02 09:25:00|5139|5137|5120|5118|5140|5139|5116|5113|7199
1685698200000|2023-06-02 09:30:00|5121|5119|5112|5110|5121|5119|5109|5107|5522
1685698500000|2023-06-02 09:35:00|5113|5111|5115|5112|5117|5115|5100|5097|5500
1685698800000|2023-06-02 09:40:00|5114|5111|5111|5108|5118|5116|5109|5107|5438
1685699100000|2023-06-02 09:45:00|5110|5109|5095|5091|5124|5122|5095|5091|5736
1685699400000|2023-06-02 09:50:00|5096|5092|5104|5102|5104|5102|5093|5089|4678
1685699700000|2023-06-02 09:55:00|5103|5103|5093|5090|5109|5107|5090|5088|4828
1685700000000|2023-06-02 10:00:00|5092|5088|5090|5088|5096|5093|5081|5077|8289
1685700300000|2023-06-02 10:05:00|5092|5089|5096|5094|5100|5097|5087|5085|5451
1685700600000|2023-06-02 10:10:00|5099|5093|5107|5105|5112|5110|5098|5093|4897
1685700900000|2023-06-02 10:15:00|5106|5104|5108|5105|5111|5109|5103|5100|3918
1685701200000|2023-06-02 10:20:00|5109|5106|5122|5121|5123|5121|5108|5105|2313
1685701500000|2023-06-02 10:25:00|5123|5119|5110|5108|5123|5119|5109|5106|4184
1685701800000|2023-06-02 10:30:00|5109|5107|5107|5106|5111|5109|5106|5104|3004
1685702100000|2023-06-02 10:35:00|5105|5103|5105|5103|5107|5105|5095|5092|5547
1685702400000|2023-06-02 10:40:00|5104|5102|5108|5105|5109|5108|5099|5096|3513
1685702700000|2023-06-02 10:45:00|5107|5106|5088|5086|5107|5106|5088|5086|3548
1685703000000|2023-06-02 10:50:00|5087|5085|5087|5086|5089|5088|5084|5082|3900
1685703300000|2023-06-02 10:55:00|5088|5085|5083|5081|5090|5089|5081|5079|4154
1685703600000|2023-06-02 11:00:00|5082|5080|5079|5078|5084|5083|5074|5072|4797
1685703900000|2023-06-02 11:05:00|5080|5079|5085|5083|5090|5089|5079|5078|2342
1685704200000|2023-06-02 11:10:00|5087|5084|5092|5091|5092|5091|5085|5083|2967
1685704500000|2023-06-02 11:15:00|5093|5092|5088|5087|5095|5093|5088|5087|3532
1685704800000|2023-06-02 11:20:00|5089|5084|5081|5080|5089|5085|5078|5075|5120
1685705100000|2023-06-02 11:25:00|5083|5079|5083|5081|5088|5086|5081|5079|2094
1685705400000|2023-06-02 11:30:00|5084|5082|5090|5088|5090|5088|5084|5081|2970
1685705700000|2023-06-02 11:35:00|5089|5086|5093|5091|5093|5091|5087|5086|2681
1685706000000|2023-06-02 11:40:00|5092|5092|5102|5100|5102|5100|5092|5090|4807
1685706300000|2023-06-02 11:45:00|5101|5099|5102|5100|5102|5101|5096|5095|2723
1685706600000|2023-06-02 11:50:00|5103|5101|5105|5103|5110|5108|5102|5101|5093
1685706900000|2023-06-02 11:55:00|5104|5102|5105|5104|5106|5104|5101|5099|5972
1685707200000|2023-06-02 12:00:00|5104|5102|5105|5103|5108|5107|5104|5102|10504
1685707500000|2023-06-02 12:05:00|5106|5105|5103|5101|5106|5105|5103|5101|3630
1685707800000|2023-06-02 12:10:00|5104|5102|5101|5100|5104|5102|5099|5097|3255
1685708100000|2023-06-02 12:15:00|5102|5101|5100|5098|5102|5101|5099|5098|2243
1685708400000|2023-06-02 12:20:00|5099|5097|5102|5101|5102|5101|5096|5094|2018
1685708700000|2023-06-02 12:25:00|5100|5098|5096|5092|5110|5109|5095|5090|9480
1685709000000|2023-06-02 12:30:00|5095|5090|5098|5096|5104|5097|5083|5074|7708
1685709300000|2023-06-02 12:35:00|5099|5097|5108|5107|5108|5107|5094|5092|8819
1685709600000|2023-06-02 12:40:00|5110|5108|5113|5111|5115|5113|5107|5105|5250
1685709900000|2023-06-02 12:45:00|5114|5110|5112|5110|5120|5119|5111|5109|3146
1685710200000|2023-06-02 12:50:00|5111|5108|5101|5100|5112|5110|5098|5096|3521
1685710500000|2023-06-02 12:55:00|5100|5099|5103|5101|5113|5111|5100|5097|5723
1685710800000|2023-06-02 13:00:00|5102|5100|5088|5086|5102|5100|5088|5085|2397
1685711100000|2023-06-02 13:05:00|5087|5085|5088|5087|5091|5090|5084|5082|4326
1685711400000|2023-06-02 13:10:00|5089|5088|5065|5063|5089|5088|5063|5061|6854
1685711700000|2023-06-02 13:15:00|5064|5061|5066|5064|5072|5071|5061|5059|4201
1685712000000|2023-06-02 13:20:00|5065|5065|5061|5060|5067|5065|5060|5058|4063
1685712300000|2023-06-02 13:25:00|5063|5061|5059|5057|5063|5061|5057|5055|4000
1685712600000|2023-06-02 13:30:00|5058|5058|5050|5048|5065|5063|5037|5034|10013
1685712900000|2023-06-02 13:35:00|5049|5047|5059|5058|5074|5073|5048|5046|7970
1685713200000|2023-06-02 13:40:00|5058|5057|5061|5059|5062|5060|5053|5050|9055
1685713500000|2023-06-02 13:45:00|5062|5060|5060|5059|5065|5063|5056|5054|7924
1685713800000|2023-06-02 13:50:00|5061|5058|5055|5054|5068|5066|5054|5052|8028
1685714100000|2023-06-02 13:55:00|5057|5056|5054|5052|5061|5059|5052|5050|8179
1685714400000|2023-06-02 14:00:00|5053|5053|5049|5048|5054|5053|5043|5041|8366
1685714700000|2023-06-02 14:05:00|5050|5049|5056|5054|5058|5056|5047|5045|6175
1685715000000|2023-06-02 14:10:00|5055|5055|5066|5064|5066|5064|5055|5053|5809
1685715300000|2023-06-02 14:15:00|5067|5066|5059|5058|5069|5067|5058|5056|3555
1685715600000|2023-06-02 14:20:00|5058|5057|5058|5056|5062|5061|5056|5054|6674
1685715900000|2023-06-02 14:25:00|5054|5052|5059|5058|5060|5058|5051|5049|5894
1685716200000|2023-06-02 14:30:00|5060|5059|5051|5049|5062|5061|5048|5046|7773
1685716500000|2023-06-02 14:35:00|5050|5048|5056|5054|5058|5056|5050|5048|12787
1685716800000|2023-06-02 14:40:00|5055|5055|5063|5061|5063|5061|5054|5053|12133
1685717100000|2023-06-02 14:45:00|5062|5060|5070|5068|5073|5071|5062|5060|10634
1685717400000|2023-06-02 14:50:00|5069|5067|5068|5067|5071|5070|5064|5062|4714
1685717700000|2023-06-02 14:55:00|5067|5066|5070|5068|5070|5068|5065|5063|4494
1685718000000|2023-06-02 15:00:00|5071|5069|5067|5065|5073|5072|5065|5064|5234
1685718300000|2023-06-02 15:05:00|5068|5066|5071|5069|5072|5071|5067|5065|6103
1685718600000|2023-06-02 15:10:00|5070|5070|5078|5076|5080|5078|5068|5066|7670
1685718900000|2023-06-02 15:15:00|5079|5077|5086|5085|5086|5085|5078|5076|7966
1685719200000|2023-06-02 15:20:00|5087|5087|5081|5079|5088|5087|5080|5079|11795
1685719500000|2023-06-02 15:25:00|5082|5080|5086|5084|5086|5085|5081|5079|9244
1685948400000|2023-06-05 07:00:00|5069|5064|5052|5048|5074|5069|5049|5044|23925
1685948700000|2023-06-05 07:05:00|5054|5049|5042|5039|5061|5057|5037|5034|3767
1685949000000|2023-06-05 07:10:00|5043|5040|5037|5034|5047|5044|5034|5030|1899
1685949300000|2023-06-05 07:15:00|5035|5033|5052|5050|5052|5050|5029|5027|4553
1685949600000|2023-06-05 07:20:00|5053|5051|5039|5037|5056|5053|5032|5029|7175
1685949900000|2023-06-05 07:25:00|5040|5038|5043|5040|5047|5043|5039|5036|11991
1685950200000|2023-06-05 07:30:00|5042|5039|5066|5064|5066|5064|5040|5036|5907
1685950500000|2023-06-05 07:35:00|5064|5062|5065|5063|5073|5070|5062|5060|3609
1685950800000|2023-06-05 07:40:00|5066|5064|5067|5064|5071|5069|5057|5055|2425
1685951100000|2023-06-05 07:45:00|5066|5063|5067|5064|5072|5069|5064|5062|856
1685951400000|2023-06-05 07:50:00|5069|5067|5075|5073|5080|5077|5069|5066|3328
1685951700000|2023-06-05 07:55:00|5074|5072|5067|5065|5076|5074|5067|5064|1229
1685952000000|2023-06-05 08:00:00|5068|5064|5079|5076|5079|5078|5068|5064|3080
1685952300000|2023-06-05 08:05:00|5081|5077|5086|5085|5086|5085|5080|5077|3436
1685952600000|2023-06-05 08:10:00|5085|5084|5080|5079|5090|5088|5080|5079|3051
1685952900000|2023-06-05 08:15:00|5081|5080|5086|5085|5088|5086|5079|5077|2021
1685953200000|2023-06-05 08:20:00|5085|5084|5082|5080|5087|5085|5079|5077|4573
1685953500000|2023-06-05 08:25:00|5081|5081|5077|5074|5082|5081|5077|5074|1621
1685953800000|2023-06-05 08:30:00|5080|5075|5083|5081|5091|5088|5079|5075|2146
1685954100000|2023-06-05 08:35:00|5084|5082|5085|5084|5088|5086|5082|5080|628
1685954400000|2023-06-05 08:40:00|5086|5083|5082|5080|5087|5086|5082|5080|909
1685954700000|2023-06-05 08:45:00|5083|5082|5086|5085|5086|5085|5083|5081|3071
1685955000000|2023-06-05 08:50:00|5085|5084|5083|5082|5086|5085|5082|5080|1002
1685955300000|2023-06-05 08:55:00|5084|5083|5092|5090|5092|5091|5084|5082|2239
1685955600000|2023-06-05 09:00:00|5093|5092|5098|5097|5099|5098|5092|5091|8228
1685955900000|2023-06-05 09:05:00|5097|5096|5093|5092|5099|5097|5090|5088|2064
1685956200000|2023-06-05 09:10:00|5094|5093|5096|5094|5097|5095|5093|5092|2031
1685956500000|2023-06-05 09:15:00|5095|5095|5094|5092|5098|5096|5090|5088|1524
1685956800000|2023-06-05 09:20:00|5093|5093|5094|5093|5100|5098|5093|5092|706
1685957100000|2023-06-05 09:25:00|5095|5092|5091|5090|5095|5093|5090|5089|575
1685957400000|2023-06-05 09:30:00|5094|5089|5093|5091|5094|5092|5091|5089|1939
1685957700000|2023-06-05 09:35:00|5092|5092|5094|5093|5094|5093|5092|5091|2960
1685958000000|2023-06-05 09:40:00|5095|5092|5094|5093|5095|5094|5091|5089|1572
1685958300000|2023-06-05 09:45:00|5095|5094|5097|5095|5099|5097|5094|5094|595
1685958600000|2023-06-05 09:50:00|5098|5096|5089|5088|5098|5097|5089|5087|1148
1685958900000|2023-06-05 09:55:00|5088|5086|5087|5086|5091|5089|5086|5085|2068
1685959200000|2023-06-05 10:00:00|5088|5087|5090|5088|5092|5090|5086|5083|2780
1685959500000|2023-06-05 10:05:00|5091|5089|5086|5085|5094|5092|5086|5084|1394
1685959800000|2023-06-05 10:10:00|5087|5086|5089|5087|5089|5088|5087|5085|1703
1685960100000|2023-06-05 10:15:00|5090|5088|5090|5088|5091|5090|5088|5087|1272
1685960400000|2023-06-05 10:20:00|5089|5087|5090|5088|5093|5091|5087|5085|4032
1685960700000|2023-06-05 10:25:00|5089|5089|5093|5092|5097|5095|5089|5087|3884
1685961000000|2023-06-05 10:30:00|5094|5091|5093|5091|5095|5094|5088|5086|4547
1685961300000|2023-06-05 10:35:00|5092|5092|5087|5086|5092|5092|5087|5086|938
1685961600000|2023-06-05 10:40:00|5086|5085|5078|5076|5086|5085|5077|5075|1923
1685961900000|2023-06-05 10:45:00|5077|5077|5081|5080|5085|5083|5077|5076|906
1685962200000|2023-06-05 10:50:00|5082|5079|5080|5079|5084|5083|5080|5078|1521
1685962500000|2023-06-05 10:55:00|5079|5078|5080|5079|5083|5081|5078|5077|1430
1685962800000|2023-06-05 11:00:00|5081|5080|5081|5080|5083|5081|5079|5078|4294
1685963100000|2023-06-05 11:05:00|5082|5081|5085|5084|5085|5084|5082|5081|2841
1685963400000|2023-06-05 11:10:00|5087|5085|5080|5079|5087|5085|5080|5078|2174
1685963700000|2023-06-05 11:15:00|5081|5080|5079|5078|5082|5080|5079|5078|2254
1685964000000|2023-06-05 11:20:00|5080|5076|5072|5071|5080|5077|5071|5070|1385
1685964300000|2023-06-05 11:25:00|5071|5070|5065|5063|5072|5070|5065|5063|1264
1685964600000|2023-06-05 11:30:00|5064|5062|5068|5066|5069|5067|5064|5062|934
1685964900000|2023-06-05 11:35:00|5067|5067|5058|5057|5068|5067|5058|5057|1154
1685965200000|2023-06-05 11:40:00|5057|5056|5066|5064|5066|5064|5057|5056|1903
1685965500000|2023-06-05 11:45:00|5067|5065|5072|5071|5073|5071|5065|5064|1665
1685965800000|2023-06-05 11:50:00|5074|5072|5070|5069|5075|5073|5069|5068|2448
1685966100000|2023-06-05 11:55:00|5071|5070|5073|5071|5073|5071|5071|5070|721
1685966400000|2023-06-05 12:00:00|5072|5070|5072|5071|5073|5072|5069|5068|925
1685966700000|2023-06-05 12:05:00|5073|5072|5071|5070|5075|5073|5070|5068|1478
1685967000000|2023-06-05 12:10:00|5070|5069|5075|5073|5076|5074|5070|5069|1430
1685967300000|2023-06-05 12:15:00|5074|5074|5076|5074|5077|5075|5072|5071|771
1685967600000|2023-06-05 12:20:00|5077|5075|5074|5072|5077|5075|5073|5071|7620
1685967900000|2023-06-05 12:25:00|5075|5073|5080|5079|5081|5079|5074|5072|1523
1685968200000|2023-06-05 12:30:00|5078|5077|5081|5079|5081|5079|5077|5075|5880
1685968500000|2023-06-05 12:35:00|5080|5078|5081|5080|5083|5081|5079|5077|1548
1685968800000|2023-06-05 12:40:00|5082|5081|5087|5086|5087|5086|5082|5081|1484
1685969100000|2023-06-05 12:45:00|5089|5087|5083|5082|5089|5088|5082|5081|2055
1685969400000|2023-06-05 12:50:00|5082|5081|5087|5085|5087|5085|5082|5081|1175
1685969700000|2023-06-05 12:55:00|5086|5084|5085|5084|5088|5087|5084|5083|940
1685970000000|2023-06-05 13:00:00|5084|5083|5077|5075|5084|5083|5077|5075|2032
1685970300000|2023-06-05 13:05:00|5076|5074|5077|5075|5078|5076|5072|5070|2355
1685970600000|2023-06-05 13:10:00|5076|5076|5086|5084|5086|5084|5076|5076|3606
1685970900000|2023-06-05 13:15:00|5085|5082|5085|5084|5086|5084|5083|5081|4083
1685971200000|2023-06-05 13:20:00|5084|5083|5083|5082|5085|5083|5079|5077|1914
1685971500000|2023-06-05 13:25:00|5086|5084|5089|5087|5089|5087|5081|5079|4463
1685971800000|2023-06-05 13:30:00|5088|5088|5082|5080|5091|5089|5077|5074|7846
1685972100000|2023-06-05 13:35:00|5080|5078|5078|5077|5084|5082|5072|5071|5295
1685972400000|2023-06-05 13:40:00|5077|5076|5073|5071|5080|5078|5070|5069|4538
1685972700000|2023-06-05 13:45:00|5072|5069|5070|5069|5076|5074|5067|5066|3847
1685973000000|2023-06-05 13:50:00|5069|5068|5064|5063|5071|5069|5062|5061|3242
1685973300000|2023-06-05 13:55:00|5065|5062|5046|5044|5065|5063|5043|5041|4030
1685973600000|2023-06-05 14:00:00|5052|5045|5050|5048|5061|5059|5047|5043|9090
1685973900000|2023-06-05 14:05:00|5051|5049|5036|5035|5056|5054|5036|5034|7029
1685974200000|2023-06-05 14:10:00|5034|5034|5012|5011|5034|5034|5007|5005|9763
1685974500000|2023-06-05 14:15:00|5013|5012|5018|5016|5027|5025|5008|5006|5831
1685974800000|2023-06-05 14:20:00|5017|5015|5031|5029|5032|5030|5015|5013|8220
1685975100000|2023-06-05 14:25:00|5032|5030|5028|5026|5034|5032|5023|5021|4359
1685975400000|2023-06-05 14:30:00|5031|5029|5039|5038|5042|5040|5030|5028|7234
1685975700000|2023-06-05 14:35:00|5040|5039|5042|5040|5043|5042|5032|5030|4643
1685976000000|2023-06-05 14:40:00|5043|5041|5041|5040|5047|5045|5037|5035|1755
1685976300000|2023-06-05 14:45:00|5042|5041|5045|5044|5046|5045|5036|5035|4062
1685976600000|2023-06-05 14:50:00|5046|5045|5045|5044|5047|5046|5042|5041|3918
1685976900000|2023-06-05 14:55:00|5046|5045|5049|5048|5049|5048|5045|5044|3062
1685977200000|2023-06-05 15:00:00|5048|5047|5052|5050|5054|5052|5045|5043|6456
1685977500000|2023-06-05 15:05:00|5051|5051|5052|5051|5053|5051|5045|5044|5137
1685977800000|2023-06-05 15:10:00|5053|5050|5052|5051|5055|5053|5050|5049|5439
1685978100000|2023-06-05 15:15:00|5051|5050|5048|5047|5053|5051|5046|5045|3607
1685978400000|2023-06-05 15:20:00|5049|5048|5048|5047|5053|5051|5046|5045|5858
1685978700000|2023-06-05 15:25:00|5047|5046|5049|5047|5050|5048|5046|5044|4411
1686034800000|2023-06-06 07:00:00|5087|5080|5070|5066|5102|5096|5070|5065|9665
1686035100000|2023-06-06 07:05:00|5074|5067|5077|5074|5085|5081|5071|5067|4970
1686035400000|2023-06-06 07:10:00|5076|5071|5074|5072|5076|5073|5060|5058|3765
1686035700000|2023-06-06 07:15:00|5076|5073|5059|5057|5077|5075|5059|5057|4814
1686036000000|2023-06-06 07:20:00|5058|5056|5052|5050|5060|5058|5048|5045|2931
1686036300000|2023-06-06 07:25:00|5053|5051|5102|5098|5120|5118|5051|5049|13981
1686036600000|2023-06-06 07:30:00|5106|5099|5097|5095|5116|5112|5097|5094|12378
1686036900000|2023-06-06 07:35:00|5095|5092|5066|5063|5095|5092|5061|5058|4034
1686037200000|2023-06-06 07:40:00|5069|5066|5057|5055|5071|5068|5057|5055|2435
1686037500000|2023-06-06 07:45:00|5054|5052|5067|5066|5072|5068|5054|5052|4117
1686037800000|2023-06-06 07:50:00|5068|5065|5060|5058|5070|5067|5058|5057|4703
1686038100000|2023-06-06 07:55:00|5061|5059|5059|5057|5067|5065|5056|5054|2156
1686038400000|2023-06-06 08:00:00|5056|5055|5059|5057|5064|5061|5054|5053|2501
1686038700000|2023-06-06 08:05:00|5057|5056|5044|5042|5058|5057|5041|5040|2495
1686039000000|2023-06-06 08:10:00|5043|5040|5041|5039|5044|5043|5037|5035|1499
1686039300000|2023-06-06 08:15:00|5038|5036|5042|5040|5042|5041|5036|5034|2498
1686039600000|2023-06-06 08:20:00|5043|5041|5037|5035|5043|5041|5037|5034|1680
1686039900000|2023-06-06 08:25:00|5036|5034|5035|5033|5038|5036|5035|5033|1032
1686040200000|2023-06-06 08:30:00|5036|5034|5026|5024|5037|5035|5025|5022|1310
1686040500000|2023-06-06 08:35:00|5028|5025|5034|5031|5039|5037|5025|5023|2426
1686040800000|2023-06-06 08:40:00|5032|5032|5034|5032|5037|5035|5032|5029|1340
1686041100000|2023-06-06 08:45:00|5033|5031|5031|5029|5035|5033|5030|5028|1710
1686041400000|2023-06-06 08:50:00|5030|5028|5030|5029|5031|5029|5022|5020|1865
1686041700000|2023-06-06 08:55:00|5028|5025|5016|5014|5028|5026|5013|5011|2465
1686042000000|2023-06-06 09:00:00|5018|5016|5032|5030|5035|5033|5017|5015|2714
1686042300000|2023-06-06 09:05:00|5033|5031|5029|5027|5037|5035|5027|5025|1579
1686042600000|2023-06-06 09:10:00|5028|5026|5030|5028|5035|5033|5028|5026|1440
1686042900000|2023-06-06 09:15:00|5031|5029|5041|5038|5041|5038|5031|5028|2684
1686043200000|2023-06-06 09:20:00|5040|5039|5043|5041|5044|5041|5040|5038|2376
1686043500000|2023-06-06 09:25:00|5044|5042|5045|5043|5048|5046|5042|5040|3837
1686043800000|2023-06-06 09:30:00|5044|5042|5054|5052|5063|5061|5044|5042|9094
1686044100000|2023-06-06 09:35:00|5056|5053|5056|5054|5058|5056|5051|5048|2496
1686044400000|2023-06-06 09:40:00|5057|5055|5062|5060|5063|5062|5057|5055|1266
1686044700000|2023-06-06 09:45:00|5064|5062|5065|5064|5065|5064|5060|5058|1499
1686045000000|2023-06-06 09:50:00|5066|5065|5057|5055|5066|5065|5057|5055|2064
1686045300000|2023-06-06 09:55:00|5059|5056|5056|5055|5060|5057|5055|5053|1966
1686045600000|2023-06-06 10:00:00|5058|5056|5059|5058|5062|5060|5056|5054|3366
1686045900000|2023-06-06 10:05:00|5060|5057|5061|5060|5062|5060|5059|5057|1137
1686046200000|2023-06-06 10:10:00|5060|5059|5055|5054|5061|5059|5055|5053|1667
1686046500000|2023-06-06 10:15:00|5054|5053|5053|5052|5056|5055|5052|5050|1896
1686046800000|2023-06-06 10:20:00|5054|5053|5051|5049|5059|5057|5051|5049|1353
1686047100000|2023-06-06 10:25:00|5053|5050|5050|5049|5053|5050|5048|5046|541
1686047400000|2023-06-06 10:30:00|5051|5048|5051|5049|5054|5053|5051|5048|1432
1686047700000|2023-06-06 10:35:00|5052|5051|5053|5051|5054|5052|5050|5049|1395
1686048000000|2023-06-06 10:40:00|5052|5050|5052|5051|5053|5052|5050|5048|2190
1686048300000|2023-06-06 10:45:00|5053|5050|5055|5054|5055|5054|5051|5050|1958
1686048600000|2023-06-06 10:50:00|5054|5053|5055|5053|5056|5055|5053|5051|611
1686048900000|2023-06-06 10:55:00|5054|5054|5053|5051|5056|5055|5053|5051|406
1686049200000|2023-06-06 11:00:00|5055|5052|5048|5047|5055|5053|5048|5047|811
1686049500000|2023-06-06 11:05:00|5047|5045|5043|5041|5050|5048|5043|5041|2341
1686049800000|2023-06-06 11:10:00|5042|5040|5047|5045|5049|5048|5042|5040|2273
1686050100000|2023-06-06 11:15:00|5048|5046|5051|5049|5052|5049|5046|5044|1339
1686050400000|2023-06-06 11:20:00|5052|5048|5050|5048|5052|5048|5049|5047|462
1686050700000|2023-06-06 11:25:00|5051|5049|5052|5050|5055|5053|5051|5048|1119
1686051000000|2023-06-06 11:30:00|5050|5051|5056|5054|5056|5054|5050|5048|448
1686051300000|2023-06-06 11:35:00|5055|5055|5051|5048|5057|5055|5050|5048|1840
1686051600000|2023-06-06 11:40:00|5050|5049|5049|5047|5051|5049|5048|5047|539
1686051900000|2023-06-06 11:45:00|5048|5046|5050|5048|5052|5050|5048|5046|1485
1686052200000|2023-06-06 11:50:00|5049|5047|5053|5050|5053|5050|5048|5046|1670
1686052500000|2023-06-06 11:55:00|5052|5051|5051|5050|5053|5052|5049|5048|919
1686052800000|2023-06-06 12:00:00|5052|5051|5056|5054|5058|5056|5052|5051|2269
1686053100000|2023-06-06 12:05:00|5061|5059|5057|5055|5062|5060|5056|5055|2364
1686053400000|2023-06-06 12:10:00|5060|5057|5060|5059|5061|5059|5057|5055|3775
1686053700000|2023-06-06 12:15:00|5059|5057|5059|5057|5063|5062|5058|5056|1849
1686054000000|2023-06-06 12:20:00|5060|5059|5062|5060|5063|5061|5060|5059|517
1686054300000|2023-06-06 12:25:00|5061|5059|5061|5060|5061|5060|5060|5058|528
1686054600000|2023-06-06 12:30:00|5063|5062|5066|5064|5067|5064|5060|5058|971
1686054900000|2023-06-06 12:35:00|5068|5065|5061|5059|5068|5065|5060|5058|740
1686055200000|2023-06-06 12:40:00|5060|5060|5065|5063|5068|5066|5060|5059|1717
1686055500000|2023-06-06 12:45:00|5066|5064|5060|5058|5066|5064|5060|5058|1596
1686055800000|2023-06-06 12:50:00|5059|5057|5055|5053|5059|5057|5053|5052|1236
1686056100000|2023-06-06 12:55:00|5054|5052|5056|5055|5056|5055|5054|5052|834
1686056400000|2023-06-06 13:00:00|5055|5053|5062|5060|5062|5061|5055|5053|882
1686056700000|2023-06-06 13:05:00|5061|5059|5067|5066|5069|5068|5060|5058|2728
1686057000000|2023-06-06 13:10:00|5069|5065|5075|5073|5075|5074|5069|5065|2173
1686057300000|2023-06-06 13:15:00|5074|5074|5073|5071|5074|5074|5071|5069|2029
1686057600000|2023-06-06 13:20:00|5074|5072|5074|5073|5077|5074|5072|5070|1500
1686057900000|2023-06-06 13:25:00|5073|5072|5069|5067|5075|5073|5069|5067|1917
1686058200000|2023-06-06 13:30:00|5068|5064|5087|5085|5087|5085|5063|5060|6098
1686058500000|2023-06-06 13:35:00|5088|5086|5092|5090|5100|5098|5084|5082|6518
1686058800000|2023-06-06 13:40:00|5091|5091|5092|5091|5096|5093|5087|5085|3860
1686059100000|2023-06-06 13:45:00|5093|5092|5092|5090|5099|5098|5089|5088|5322
1686059400000|2023-06-06 13:50:00|5091|5089|5082|5081|5093|5091|5082|5080|3357
1686059700000|2023-06-06 13:55:00|5081|5080|5080|5078|5084|5082|5077|5076|3337
1686060000000|2023-06-06 14:00:00|5079|5077|5075|5073|5081|5080|5075|5073|3732
1686060300000|2023-06-06 14:05:00|5074|5074|5083|5082|5083|5082|5074|5073|4032
1686060600000|2023-06-06 14:10:00|5082|5081|5065|5063|5082|5081|5064|5063|6856
1686060900000|2023-06-06 14:15:00|5064|5064|5070|5069|5071|5069|5062|5060|4383
1686061200000|2023-06-06 14:20:00|5072|5070|5074|5072|5074|5072|5066|5064|4449
1686061500000|2023-06-06 14:25:00|5073|5071|5074|5073|5076|5075|5070|5068|4568
1686061800000|2023-06-06 14:30:00|5076|5074|5076|5075|5077|5076|5072|5070|2904
1686062100000|2023-06-06 14:35:00|5075|5074|5075|5073|5079|5078|5070|5069|2720
1686062400000|2023-06-06 14:40:00|5074|5072|5083|5081|5085|5083|5073|5072|6986
1686062700000|2023-06-06 14:45:00|5082|5082|5094|5092|5097|5095|5082|5082|3016
1686063000000|2023-06-06 14:50:00|5093|5093|5091|5089|5096|5094|5091|5088|3697
1686063300000|2023-06-06 14:55:00|5090|5090|5099|5098|5099|5098|5089|5087|3320
1686063600000|2023-06-06 15:00:00|5100|5099|5098|5097|5101|5100|5097|5096|4445
1686063900000|2023-06-06 15:05:00|5099|5096|5103|5101|5104|5103|5098|5096|4858
1686064200000|2023-06-06 15:10:00|5104|5102|5114|5112|5117|5116|5104|5102|12260
1686064500000|2023-06-06 15:15:00|5115|5113|5115|5113|5123|5122|5114|5112|24050
1686064800000|2023-06-06 15:20:00|5116|5114|5110|5108|5118|5116|5109|5107|19634
1686065100000|2023-06-06 15:25:00|5111|5109|5113|5111|5116|5114|5109|5107|18964
1686121200000|2023-06-07 07:00:00|5094|5088|5084|5081|5100|5096|5079|5074|41415
1686121500000|2023-06-07 07:05:00|5083|5084|5069|5066|5087|5084|5069|5066|2950
1686121800000|2023-06-07 07:10:00|5068|5065|5057|5055|5069|5067|5053|5051|3495
1686122100000|2023-06-07 07:15:00|5058|5056|5072|5070|5073|5070|5055|5052|4907
1686122400000|2023-06-07 07:20:00|5073|5071|5086|5084|5091|5088|5073|5070|6340
1686122700000|2023-06-07 07:25:00|5088|5086|5095|5093|5095|5094|5084|5081|2536
1686123000000|2023-06-07 07:30:00|5096|5094|5098|5097|5103|5100|5095|5094|5889
1686123300000|2023-06-07 07:35:00|5099|5096|5090|5087|5100|5099|5089|5087|2092
1686123600000|2023-06-07 07:40:00|5089|5085|5090|5088|5092|5089|5085|5082|2541
1686123900000|2023-06-07 07:45:00|5089|5087|5091|5089|5093|5091|5088|5086|1772
1686124200000|2023-06-07 07:50:00|5092|5091|5103|5101|5112|5109|5092|5090|3219
1686124500000|2023-06-07 07:55:00|5104|5102|5103|5102|5108|5106|5100|5098|1006
1686124800000|2023-06-07 08:00:00|5104|5103|5121|5119|5124|5123|5104|5103|3531
1686125100000|2023-06-07 08:05:00|5123|5121|5127|5125|5129|5128|5121|5119|4244
1686125400000|2023-06-07 08:10:00|5124|5123|5141|5138|5142|5140|5117|5115|7939
1686125700000|2023-06-07 08:15:00|5139|5139|5147|5146|5149|5147|5135|5132|5271
1686126000000|2023-06-07 08:20:00|5146|5144|5147|5146|5149|5148|5146|5143|3273
1686126300000|2023-06-07 08:25:00|5148|5147|5146|5143|5149|5147|5144|5142|3061
1686126600000|2023-06-07 08:30:00|5145|5142|5148|5146|5148|5147|5144|5142|1734
1686126900000|2023-06-07 08:35:00|5147|5145|5145|5143|5150|5148|5144|5143|2500
1686127200000|2023-06-07 08:40:00|5146|5144|5149|5148|5149|5148|5144|5142|1436
1686127500000|2023-06-07 08:45:00|5150|5147|5149|5147|5150|5148|5147|5145|3866
1686127800000|2023-06-07 08:50:00|5148|5148|5149|5147|5149|5148|5144|5142|1258
1686128100000|2023-06-07 08:55:00|5151|5148|5148|5146|5156|5155|5148|5146|5736
1686128400000|2023-06-07 09:00:00|5147|5145|5143|5141|5150|5149|5140|5138|1883
1686128700000|2023-06-07 09:05:00|5144|5142|5147|5146|5147|5146|5143|5141|1817
1686129000000|2023-06-07 09:10:00|5146|5144|5152|5151|5153|5151|5144|5141|3814
1686129300000|2023-06-07 09:15:00|5151|5150|5154|5152|5155|5153|5149|5147|2101
1686129600000|2023-06-07 09:20:00|5155|5153|5153|5152|5155|5153|5148|5146|2812
1686129900000|2023-06-07 09:25:00|5152|5151|5151|5149|5157|5156|5151|5149|1206
1686130200000|2023-06-07 09:30:00|5152|5150|5158|5157|5158|5157|5152|5150|2324
1686130500000|2023-06-07 09:35:00|5159|5158|5157|5156|5161|5160|5155|5153|2177
1686130800000|2023-06-07 09:40:00|5158|5157|5160|5158|5160|5159|5155|5153|2381
1686131100000|2023-06-07 09:45:00|5161|5159|5161|5160|5162|5160|5155|5152|2107
1686131400000|2023-06-07 09:50:00|5162|5159|5165|5164|5167|5166|5161|5159|2261
1686131700000|2023-06-07 09:55:00|5166|5165|5166|5165|5167|5165|5162|5161|4080
1686132000000|2023-06-07 10:00:00|5167|5166|5159|5157|5168|5167|5159|5157|4716
1686132300000|2023-06-07 10:05:00|5158|5158|5158|5156|5159|5158|5154|5152|2642
1686132600000|2023-06-07 10:10:00|5159|5157|5159|5157|5159|5158|5155|5153|1683
1686132900000|2023-06-07 10:15:00|5160|5158|5165|5163|5165|5163|5159|5156|1486
1686133200000|2023-06-07 10:20:00|5166|5164|5161|5160|5167|5165|5160|5158|3683
1686133500000|2023-06-07 10:25:00|5163|5161|5162|5160|5164|5163|5160|5158|2781
1686133800000|2023-06-07 10:30:00|5161|5161|5156|5154|5161|5161|5154|5152|1077
1686134100000|2023-06-07 10:35:00|5155|5155|5155|5153|5155|5155|5153|5151|1711
1686134400000|2023-06-07 10:40:00|5154|5151|5152|5151|5154|5153|5152|5150|1759
1686134700000|2023-06-07 10:45:00|5153|5152|5156|5154|5160|5159|5153|5152|2398
1686135000000|2023-06-07 10:50:00|5155|5153|5155|5154|5157|5155|5153|5151|2154
1686135300000|2023-06-07 10:55:00|5157|5155|5161|5160|5161|5160|5155|5154|3719
1686135600000|2023-06-07 11:00:00|5160|5159|5157|5155|5161|5160|5154|5153|4013
1686135900000|2023-06-07 11:05:00|5156|5154|5149|5147|5157|5156|5147|5146|1638
1686136200000|2023-06-07 11:10:00|5150|5148|5147|5145|5153|5152|5145|5143|2056
1686136500000|2023-06-07 11:15:00|5146|5146|5129|5127|5146|5146|5129|5126|2620
1686136800000|2023-06-07 11:20:00|5128|5128|5124|5123|5129|5128|5122|5120|2942
1686137100000|2023-06-07 11:25:00|5123|5122|5126|5124|5127|5125|5121|5120|1788
1686137400000|2023-06-07 11:30:00|5125|5123|5116|5114|5125|5123|5113|5112|1403
1686137700000|2023-06-07 11:35:00|5115|5113|5115|5114|5118|5117|5111|5110|1852
1686138000000|2023-06-07 11:40:00|5114|5113|5108|5106|5114|5113|5107|5106|2197
1686138300000|2023-06-07 11:45:00|5107|5103|5105|5104|5107|5104|5100|5099|2008
1686138600000|2023-06-07 11:50:00|5106|5105|5114|5112|5114|5113|5106|5104|3356
1686138900000|2023-06-07 11:55:00|5115|5113|5112|5110|5115|5114|5110|5108|3139
1686139200000|2023-06-07 12:00:00|5110|5109|5107|5106|5115|5113|5105|5103|1501
1686139500000|2023-06-07 12:05:00|5108|5105|5102|5100|5108|5107|5099|5098|3379
1686139800000|2023-06-07 12:10:00|5103|5101|5113|5111|5114|5113|5103|5101|2223
1686140100000|2023-06-07 12:15:00|5112|5110|5114|5113|5115|5114|5111|5109|1732
1686140400000|2023-06-07 12:20:00|5116|5114|5111|5110|5118|5115|5110|5108|1867
1686140700000|2023-06-07 12:25:00|5110|5109|5105|5103|5111|5109|5104|5102|1519
1686141000000|2023-06-07 12:30:00|5104|5104|5111|5110|5111|5110|5104|5102|870
1686141300000|2023-06-07 12:35:00|5112|5111|5108|5107|5117|5115|5108|5106|2322
1686141600000|2023-06-07 12:40:00|5109|5106|5114|5112|5114|5113|5108|5106|1538
1686141900000|2023-06-07 12:45:00|5113|5111|5105|5104|5113|5111|5105|5104|1690
1686142200000|2023-06-07 12:50:00|5106|5105|5107|5106|5110|5108|5104|5103|2286
1686142500000|2023-06-07 12:55:00|5108|5107|5105|5103|5108|5107|5102|5100|1541
1686142800000|2023-06-07 13:00:00|5104|5102|5102|5101|5105|5103|5098|5096|1549
1686143100000|2023-06-07 13:05:00|5103|5102|5111|5109|5114|5112|5103|5102|1156
1686143400000|2023-06-07 13:10:00|5112|5110|5110|5108|5112|5111|5109|5108|965
1686143700000|2023-06-07 13:15:00|5111|5109|5117|5115|5117|5115|5110|5108|699
1686144000000|2023-06-07 13:20:00|5116|5114|5114|5111|5123|5121|5112|5110|4481
1686144300000|2023-06-07 13:25:00|5113|5109|5120|5118|5120|5118|5111|5109|2424
1686144600000|2023-06-07 13:30:00|5122|5119|5118|5116|5124|5122|5109|5107|6327
1686144900000|2023-06-07 13:35:00|5119|5117|5117|5116|5121|5119|5107|5105|4902
1686145200000|2023-06-07 13:40:00|5118|5117|5116|5114|5119|5117|5107|5105|7099
1686145500000|2023-06-07 13:45:00|5117|5115|5129|5127|5129|5127|5114|5112|5437
1686145800000|2023-06-07 13:50:00|5132|5128|5136|5135|5138|5136|5129|5127|5113
1686146100000|2023-06-07 13:55:00|5137|5136|5140|5138|5147|5145|5136|5135|4960
1686146400000|2023-06-07 14:00:00|5138|5136|5141|5140|5147|5145|5138|5136|4527
1686146700000|2023-06-07 14:05:00|5143|5141|5140|5138|5146|5145|5139|5138|3168
1686147000000|2023-06-07 14:10:00|5141|5137|5142|5141|5150|5149|5141|5137|2902
1686147300000|2023-06-07 14:15:00|5143|5140|5130|5129|5143|5140|5130|5128|4067
1686147600000|2023-06-07 14:20:00|5129|5128|5121|5120|5130|5128|5121|5119|3353
1686147900000|2023-06-07 14:25:00|5119|5119|5121|5119|5123|5122|5114|5113|6920
1686148200000|2023-06-07 14:30:00|5120|5120|5120|5118|5128|5126|5119|5118|4902
1686148500000|2023-06-07 14:35:00|5119|5119|5108|5107|5120|5119|5102|5101|5760
1686148800000|2023-06-07 14:40:00|5107|5106|5112|5111|5114|5113|5105|5103|2513
1686149100000|2023-06-07 14:45:00|5113|5110|5112|5111|5117|5116|5112|5110|2821
1686149400000|2023-06-07 14:50:00|5111|5110|5113|5112|5114|5112|5105|5103|5133
1686149700000|2023-06-07 14:55:00|5112|5110|5110|5108|5114|5113|5107|5105|4350
1686150000000|2023-06-07 15:00:00|5109|5109|5104|5103|5111|5109|5104|5102|4340
1686150300000|2023-06-07 15:05:00|5105|5104|5107|5106|5110|5108|5103|5102|12305
1686150600000|2023-06-07 15:10:00|5106|5105|5109|5108|5110|5109|5102|5101|4589
1686150900000|2023-06-07 15:15:00|5110|5109|5107|5106|5110|5109|5105|5103|4669
1686151200000|2023-06-07 15:20:00|5106|5105|5112|5111|5112|5111|5104|5102|4368
1686151500000|2023-06-07 15:25:00|5111|5110|5116|5115|5116|5115|5111|5109|5816
1686207600000|2023-06-08 07:00:00|5199|5183|5177|5173|5199|5190|5165|5160|44586
1686207900000|2023-06-08 07:05:00|5176|5176|5181|5177|5190|5187|5171|5170|5261
1686208200000|2023-06-08 07:10:00|5180|5178|5168|5166|5186|5183|5167|5164|6003
1686208500000|2023-06-08 07:15:00|5169|5165|5149|5147|5169|5166|5145|5143|3400
1686208800000|2023-06-08 07:20:00|5148|5146|5149|5148|5157|5154|5147|5145|4043
1686209100000|2023-06-08 07:25:00|5148|5145|5170|5167|5177|5175|5148|5145|5776
1686209400000|2023-06-08 07:30:00|5171|5168|5184|5181|5190|5188|5171|5167|3083
1686209700000|2023-06-08 07:35:00|5183|5182|5169|5167|5184|5182|5159|5157|4450
1686210000000|2023-06-08 07:40:00|5170|5168|5169|5167|5174|5171|5168|5166|2431
1686210300000|2023-06-08 07:45:00|5168|5166|5166|5163|5173|5171|5162|5160|2388
1686210600000|2023-06-08 07:50:00|5165|5164|5171|5169|5172|5170|5165|5163|687
1686210900000|2023-06-08 07:55:00|5170|5167|5179|5177|5182|5180|5169|5167|2614
1686211200000|2023-06-08 08:00:00|5180|5178|5169|5167|5180|5178|5168|5166|3265
1686211500000|2023-06-08 08:05:00|5167|5165|5168|5166|5170|5167|5163|5162|2848
1686211800000|2023-06-08 08:10:00|5167|5167|5155|5153|5171|5169|5153|5152|4350
1686212100000|2023-06-08 08:15:00|5156|5154|5161|5158|5161|5159|5152|5150|3092
1686212400000|2023-06-08 08:20:00|5160|5159|5156|5155|5161|5160|5156|5154|2006
1686212700000|2023-06-08 08:25:00|5155|5154|5153|5151|5156|5155|5152|5151|2013
1686213000000|2023-06-08 08:30:00|5152|5150|5150|5148|5153|5151|5146|5145|3529
1686213300000|2023-06-08 08:35:00|5149|5146|5135|5134|5149|5146|5133|5131|9943
1686213600000|2023-06-08 08:40:00|5136|5135|5137|5135|5139|5136|5128|5127|4148
1686213900000|2023-06-08 08:45:00|5138|5136|5137|5135|5142|5140|5131|5129|4076
1686214200000|2023-06-08 08:50:00|5140|5136|5141|5139|5142|5139|5137|5135|1143
1686214500000|2023-06-08 08:55:00|5142|5140|5148|5146|5148|5146|5142|5140|2961
1686214800000|2023-06-08 09:00:00|5149|5147|5155|5154|5155|5154|5146|5145|2341
1686215100000|2023-06-08 09:05:00|5154|5152|5153|5151|5155|5154|5151|5149|2144
1686215400000|2023-06-08 09:10:00|5154|5152|5159|5157|5160|5158|5154|5152|2149
1686215700000|2023-06-08 09:15:00|5158|5155|5154|5152|5159|5157|5154|5152|2117
1686216000000|2023-06-08 09:20:00|5155|5153|5154|5152|5159|5157|5153|5151|2988
1686216300000|2023-06-08 09:25:00|5155|5153|5156|5154|5158|5156|5152|5151|2373
1686216600000|2023-06-08 09:30:00|5154|5152|5155|5154|5156|5155|5152|5150|1752
1686216900000|2023-06-08 09:35:00|5154|5153|5156|5155|5156|5155|5147|5145|1812
1686217200000|2023-06-08 09:40:00|5157|5156|5161|5159|5162|5161|5157|5155|1078
1686217500000|2023-06-08 09:45:00|5160|5158|5158|5156|5164|5163|5158|5156|1752
1686217800000|2023-06-08 09:50:00|5157|5157|5159|5157|5160|5158|5152|5151|3401
1686218100000|2023-06-08 09:55:00|5158|5159|5156|5154|5161|5159|5152|5150|1303
1686218400000|2023-06-08 10:00:00|5155|5153|5159|5158|5161|5160|5155|5153|1878
1686218700000|2023-06-08 10:05:00|5160|5159|5159|5157|5160|5159|5157|5155|2833
1686219000000|2023-06-08 10:10:00|5162|5160|5159|5158|5164|5163|5157|5156|1342
1686219300000|2023-06-08 10:15:00|5160|5159|5159|5158|5162|5160|5157|5155|2860
1686219600000|2023-06-08 10:20:00|5158|5157|5165|5163|5165|5163|5158|5156|1640
1686219900000|2023-06-08 10:25:00|5164|5164|5162|5160|5166|5164|5162|5160|2674
1686220200000|2023-06-08 10:30:00|5161|5159|5159|5158|5162|5160|5156|5155|3436
1686220500000|2023-06-08 10:35:00|5158|5157|5154|5153|5158|5157|5151|5149|2039
1686220800000|2023-06-08 10:40:00|5153|5152|5151|5150|5155|5153|5150|5149|2490
1686221100000|2023-06-08 10:45:00|5150|5149|5144|5143|5152|5150|5144|5143|2429
1686221400000|2023-06-08 10:50:00|5147|5146|5148|5146|5150|5148|5145|5144|2376
1686221700000|2023-06-08 10:55:00|5147|5147|5149|5148|5149|5148|5145|5143|6147
1686222000000|2023-06-08 11:00:00|5151|5149|5144|5142|5152|5151|5139|5138|2772
1686222300000|2023-06-08 11:05:00|5145|5143|5149|5148|5150|5148|5143|5142|2776
1686222600000|2023-06-08 11:10:00|5148|5147|5154|5153|5154|5153|5145|5144|3037
1686222900000|2023-06-08 11:15:00|5156|5154|5157|5156|5159|5158|5156|5154|2434
1686223200000|2023-06-08 11:20:00|5158|5157|5158|5157|5159|5157|5157|5155|2206
1686223500000|2023-06-08 11:25:00|5157|5156|5155|5154|5158|5157|5154|5152|2332
1686223800000|2023-06-08 11:30:00|5156|5153|5149|5147|5156|5154|5148|5147|1815
1686224100000|2023-06-08 11:35:00|5150|5148|5152|5151|5154|5152|5149|5147|2288
1686224400000|2023-06-08 11:40:00|5153|5152|5150|5149|5154|5152|5148|5146|2231
1686224700000|2023-06-08 11:45:00|5149|5148|5140|5139|5149|5148|5140|5139|1995
1686225000000|2023-06-08 11:50:00|5138|5136|5142|5140|5146|5144|5136|5135|2850
1686225300000|2023-06-08 11:55:00|5141|5141|5147|5145|5150|5148|5141|5140|2124
1686225600000|2023-06-08 12:00:00|5148|5146|5149|5148|5152|5151|5147|5145|1833
1686225900000|2023-06-08 12:05:00|5150|5149|5150|5148|5151|5149|5148|5146|1702
1686226200000|2023-06-08 12:10:00|5149|5147|5146|5145|5150|5148|5145|5144|1476
1686226500000|2023-06-08 12:15:00|5145|5144|5146|5144|5147|5146|5144|5142|2653
1686226800000|2023-06-08 12:20:00|5145|5143|5147|5145|5148|5147|5145|5143|1945
1686227100000|2023-06-08 12:25:00|5146|5144|5150|5147|5150|5148|5144|5143|2362
1686227400000|2023-06-08 12:30:00|5151|5148|5153|5152|5159|5158|5150|5148|3442
1686227700000|2023-06-08 12:35:00|5154|5150|5150|5148|5154|5151|5148|5146|2532
1686228000000|2023-06-08 12:40:00|5151|5149|5149|5148|5152|5151|5149|5147|1903
1686228300000|2023-06-08 12:45:00|5148|5146|5152|5150|5152|5150|5144|5142|2113
1686228600000|2023-06-08 12:50:00|5153|5151|5157|5155|5158|5156|5152|5150|1931
1686228900000|2023-06-08 12:55:00|5156|5153|5167|5165|5167|5165|5155|5153|3207
1686229200000|2023-06-08 13:00:00|5166|5164|5161|5159|5167|5164|5160|5158|2528
1686229500000|2023-06-08 13:05:00|5160|5158|5157|5155|5160|5159|5153|5151|1890
1686229800000|2023-06-08 13:10:00|5159|5156|5160|5158|5161|5160|5157|5155|2282
1686230100000|2023-06-08 13:15:00|5159|5157|5157|5155|5159|5157|5156|5154|1749
1686230400000|2023-06-08 13:20:00|5156|5154|5157|5155|5158|5157|5152|5150|2016
1686230700000|2023-06-08 13:25:00|5156|5156|5160|5158|5160|5158|5156|5155|2746
1686231000000|2023-06-08 13:30:00|5161|5160|5160|5158|5172|5170|5151|5149|9118
1686231300000|2023-06-08 13:35:00|5162|5159|5139|5138|5167|5165|5139|5138|2917
1686231600000|2023-06-08 13:40:00|5140|5139|5130|5128|5141|5139|5126|5124|6258
1686231900000|2023-06-08 13:45:00|5131|5129|5116|5114|5134|5132|5114|5113|6810
1686232200000|2023-06-08 13:50:00|5117|5115|5123|5121|5135|5133|5117|5115|6156
1686232500000|2023-06-08 13:55:00|5124|5122|5130|5128|5131|5129|5122|5120|2616
1686232800000|2023-06-08 14:00:00|5129|5127|5131|5129|5134|5133|5127|5125|5664
1686233100000|2023-06-08 14:05:00|5132|5130|5135|5133|5136|5135|5131|5129|4267
1686233400000|2023-06-08 14:10:00|5136|5134|5133|5131|5136|5135|5128|5126|3464
1686233700000|2023-06-08 14:15:00|5134|5132|5136|5134|5141|5139|5132|5130|3589
1686234000000|2023-06-08 14:20:00|5138|5135|5137|5136|5139|5137|5132|5130|3356
1686234300000|2023-06-08 14:25:00|5138|5135|5133|5131|5138|5135|5129|5128|2394
1686234600000|2023-06-08 14:30:00|5132|5132|5129|5128|5136|5135|5129|5127|3117
1686234900000|2023-06-08 14:35:00|5130|5127|5123|5121|5131|5130|5121|5119|3436
1686235200000|2023-06-08 14:40:00|5122|5120|5125|5124|5128|5126|5122|5120|2212
1686235500000|2023-06-08 14:45:00|5126|5123|5125|5124|5126|5125|5121|5120|2512
1686235800000|2023-06-08 14:50:00|5124|5123|5126|5125|5129|5127|5123|5122|3265
1686236100000|2023-06-08 14:55:00|5127|5126|5129|5128|5132|5131|5126|5125|3128
1686236400000|2023-06-08 15:00:00|5130|5129|5131|5129|5136|5135|5130|5129|5798
1686236700000|2023-06-08 15:05:00|5130|5128|5124|5122|5132|5131|5123|5121|5120
1686237000000|2023-06-08 15:10:00|5123|5120|5128|5126|5133|5132|5122|5120|5861
1686237300000|2023-06-08 15:15:00|5127|5127|5125|5123|5128|5127|5122|5121|2585
1686237600000|2023-06-08 15:20:00|5124|5122|5129|5127|5130|5129|5121|5119|5532
1686237900000|2023-06-08 15:25:00|5128|5128|5128|5127|5129|5128|5123|5122|5743
1686294000000|2023-06-09 07:00:00|5134|5129|5165|5161|5172|5166|5131|5127|28033
1686294300000|2023-06-09 07:05:00|5168|5162|5169|5167|5177|5174|5165|5161|7782
1686294600000|2023-06-09 07:10:00|5168|5165|5168|5166|5172|5171|5160|5158|4204
1686294900000|2023-06-09 07:15:00|5167|5165|5152|5150|5167|5165|5152|5149|2054
1686295200000|2023-06-09 07:20:00|5155|5153|5160|5158|5160|5158|5151|5148|3832
1686295500000|2023-06-09 07:25:00|5161|5159|5157|5155|5169|5167|5157|5154|4789
1686295800000|2023-06-09 07:30:00|5156|5154|5172|5169|5172|5169|5154|5153|3349
1686296100000|2023-06-09 07:35:00|5173|5170|5172|5170|5174|5172|5166|5164|5457
1686296400000|2023-06-09 07:40:00|5171|5169|5172|5170|5174|5173|5163|5161|3294
1686296700000|2023-06-09 07:45:00|5173|5171|5182|5180|5184|5182|5173|5171|2292
1686297000000|2023-06-09 07:50:00|5181|5179|5189|5188|5190|5188|5176|5175|3020
1686297300000|2023-06-09 07:55:00|5190|5187|5190|5188|5190|5188|5185|5183|3547
1686297600000|2023-06-09 08:00:00|5189|5186|5182|5181|5189|5187|5178|5176|2504
1686297900000|2023-06-09 08:05:00|5183|5180|5193|5192|5195|5193|5182|5180|3605
1686298200000|2023-06-09 08:10:00|5194|5193|5195|5193|5199|5197|5188|5185|7236
1686298500000|2023-06-09 08:15:00|5194|5194|5189|5187|5195|5194|5189|5187|2097
1686298800000|2023-06-09 08:20:00|5188|5186|5190|5188|5191|5188|5176|5174|4100
1686299100000|2023-06-09 08:25:00|5191|5189|5179|5178|5191|5189|5178|5177|5264
1686299400000|2023-06-09 08:30:00|5180|5179|5179|5178|5180|5179|5175|5172|3704
1686299700000|2023-06-09 08:35:00|5181|5177|5171|5169|5181|5179|5171|5169|2887
1686300000000|2023-06-09 08:40:00|5170|5167|5165|5162|5171|5169|5164|5162|773
1686300300000|2023-06-09 08:45:00|5164|5163|5170|5167|5171|5168|5164|5163|1343
1686300600000|2023-06-09 08:50:00|5169|5168|5176|5174|5176|5174|5169|5167|1051
1686300900000|2023-06-09 08:55:00|5177|5175|5173|5171|5177|5175|5172|5170|503
1686301200000|2023-06-09 09:00:00|5171|5170|5176|5174|5179|5177|5171|5169|2421
1686301500000|2023-06-09 09:05:00|5175|5173|5173|5171|5179|5177|5172|5170|939
1686301800000|2023-06-09 09:10:00|5174|5172|5174|5172|5176|5175|5173|5171|1067
1686302100000|2023-06-09 09:15:00|5173|5173|5176|5174|5177|5176|5173|5172|3219
1686302400000|2023-06-09 09:20:00|5175|5173|5175|5173|5176|5175|5172|5170|921
1686302700000|2023-06-09 09:25:00|5174|5172|5178|5176|5179|5177|5173|5171|625
1686303000000|2023-06-09 09:30:00|5177|5177|5175|5174|5178|5177|5174|5172|2613
1686303300000|2023-06-09 09:35:00|5174|5173|5173|5171|5176|5174|5172|5170|998
1686303600000|2023-06-09 09:40:00|5172|5170|5168|5167|5172|5170|5168|5167|2053
1686303900000|2023-06-09 09:45:00|5169|5166|5155|5153|5169|5166|5155|5152|1928
1686304200000|2023-06-09 09:50:00|5154|5152|5146|5144|5155|5153|5145|5142|2384
1686304500000|2023-06-09 09:55:00|5145|5143|5149|5147|5149|5147|5140|5139|1654
1686304800000|2023-06-09 10:00:00|5148|5148|5153|5151|5153|5151|5146|5144|2325
1686305100000|2023-06-09 10:05:00|5154|5152|5151|5150|5157|5155|5151|5150|942
1686305400000|2023-06-09 10:10:00|5150|5149|5149|5147|5152|5150|5147|5145|2786
1686305700000|2023-06-09 10:15:00|5148|5146|5153|5151|5153|5151|5147|5146|1340
1686306000000|2023-06-09 10:20:00|5152|5149|5154|5152|5155|5153|5150|5149|2888
1686306300000|2023-06-09 10:25:00|5153|5151|5152|5151|5156|5155|5152|5151|1838
1686306600000|2023-06-09 10:30:00|5153|5152|5152|5151|5153|5152|5151|5149|2377
1686306900000|2023-06-09 10:35:00|5153|5152|5152|5150|5155|5153|5151|5149|1141
1686307200000|2023-06-09 10:40:00|5153|5151|5151|5148|5154|5152|5149|5148|446
1686307500000|2023-06-09 10:45:00|5150|5149|5146|5144|5153|5151|5146|5144|4989
1686307800000|2023-06-09 10:50:00|5148|5145|5146|5145|5151|5150|5146|5144|808
1686308100000|2023-06-09 10:55:00|5145|5144|5144|5142|5148|5146|5142|5140|1535
1686308400000|2023-06-09 11:00:00|5143|5141|5143|5141|5146|5144|5142|5140|2087
1686308700000|2023-06-09 11:05:00|5142|5140|5142|5140|5143|5141|5141|5140|658
1686309000000|2023-06-09 11:10:00|5144|5141|5151|5150|5152|5150|5144|5141|1327
1686309300000|2023-06-09 11:15:00|5150|5149|5154|5152|5154|5152|5148|5147|264
1686309600000|2023-06-09 11:20:00|5153|5149|5148|5146|5153|5150|5147|5146|1159
1686309900000|2023-06-09 11:25:00|5147|5145|5147|5145|5149|5147|5146|5144|827
1686310200000|2023-06-09 11:30:00|5146|5144|5144|5142|5150|5148|5144|5142|3255
1686310500000|2023-06-09 11:35:00|5145|5143|5144|5143|5148|5147|5142|5140|1806
1686310800000|2023-06-09 11:40:00|5143|5142|5148|5146|5148|5146|5143|5141|1163
1686311100000|2023-06-09 11:45:00|5149|5147|5149|5147|5151|5149|5148|5146|418
1686311400000|2023-06-09 11:50:00|5148|5148|5154|5152|5154|5152|5148|5148|1170
1686311700000|2023-06-09 11:55:00|5153|5151|5154|5153|5155|5154|5150|5148|2363
1686312000000|2023-06-09 12:00:00|5153|5152|5159|5157|5160|5158|5152|5150|2762
1686312300000|2023-06-09 12:05:00|5158|5158|5162|5160|5162|5160|5154|5153|334
1686312600000|2023-06-09 12:10:00|5163|5161|5163|5161|5167|5165|5163|5161|2493
1686312900000|2023-06-09 12:15:00|5162|5160|5162|5160|5163|5161|5158|5156|1038
1686313200000|2023-06-09 12:20:00|5161|5159|5158|5156|5162|5160|5157|5155|1251
1686313500000|2023-06-09 12:25:00|5156|5154|5154|5152|5158|5156|5153|5151|1824
1686313800000|2023-06-09 12:30:00|5153|5151|5151|5149|5157|5155|5150|5148|1814
1686314100000|2023-06-09 12:35:00|5152|5150|5155|5153|5156|5154|5151|5149|1969
1686314400000|2023-06-09 12:40:00|5154|5152|5153|5151|5155|5153|5151|5149|618
1686314700000|2023-06-09 12:45:00|5154|5153|5153|5152|5155|5154|5151|5150|603
1686315000000|2023-06-09 12:50:00|5154|5151|5152|5151|5155|5154|5151|5149|1380
1686315300000|2023-06-09 12:55:00|5151|5150|5150|5148|5153|5152|5148|5147|3479
1686315600000|2023-06-09 13:00:00|5151|5149|5140|5139|5151|5150|5139|5138|2386
1686315900000|2023-06-09 13:05:00|5139|5137|5144|5142|5146|5144|5139|5137|3103
1686316200000|2023-06-09 13:10:00|5143|5141|5142|5140|5146|5145|5141|5140|3269
1686316500000|2023-06-09 13:15:00|5141|5139|5143|5141|5143|5141|5135|5133|1620
1686316800000|2023-06-09 13:20:00|5144|5142|5146|5145|5146|5145|5143|5142|882
1686317100000|2023-06-09 13:25:00|5144|5142|5140|5138|5144|5143|5138|5136|1465
1686317400000|2023-06-09 13:30:00|5139|5137|5132|5130|5142|5141|5128|5126|6023
1686317700000|2023-06-09 13:35:00|5133|5131|5133|5131|5135|5133|5119|5118|5988
1686318000000|2023-06-09 13:40:00|5132|5132|5131|5129|5132|5132|5118|5116|1452
1686318300000|2023-06-09 13:45:00|5130|5128|5126|5124|5138|5136|5126|5124|3984
1686318600000|2023-06-09 13:50:00|5128|5125|5132|5130|5133|5131|5126|5124|2643
1686318900000|2023-06-09 13:55:00|5133|5131|5127|5126|5135|5134|5126|5124|2860
1686319200000|2023-06-09 14:00:00|5128|5127|5133|5132|5133|5132|5125|5123|3096
1686319500000|2023-06-09 14:05:00|5134|5131|5134|5133|5136|5135|5129|5128|3079
1686319800000|2023-06-09 14:10:00|5135|5134|5147|5145|5149|5147|5134|5132|2202
1686320100000|2023-06-09 14:15:00|5148|5146|5150|5148|5151|5150|5143|5141|3814
1686320400000|2023-06-09 14:20:00|5151|5149|5151|5149|5155|5153|5145|5143|3163
1686320700000|2023-06-09 14:25:00|5150|5150|5156|5154|5159|5157|5149|5147|3251
1686321000000|2023-06-09 14:30:00|5157|5155|5152|5150|5157|5155|5150|5149|2315
1686321300000|2023-06-09 14:35:00|5151|5149|5154|5152|5155|5153|5146|5144|2456
1686321600000|2023-06-09 14:40:00|5153|5151|5156|5154|5158|5156|5149|5147|1461
1686321900000|2023-06-09 14:45:00|5157|5155|5148|5147|5157|5156|5148|5147|2768
1686322200000|2023-06-09 14:50:00|5147|5146|5144|5142|5148|5146|5140|5138|4115
1686322500000|2023-06-09 14:55:00|5145|5143|5146|5145|5150|5148|5143|5142|2050
1686322800000|2023-06-09 15:00:00|5147|5146|5144|5142|5148|5146|5140|5138|2552
1686323100000|2023-06-09 15:05:00|5143|5140|5148|5147|5150|5149|5140|5138|1522
1686323400000|2023-06-09 15:10:00|5147|5146|5137|5136|5148|5146|5137|5135|3384
1686323700000|2023-06-09 15:15:00|5139|5138|5135|5134|5143|5141|5133|5132|4135
1686324000000|2023-06-09 15:20:00|5134|5133|5130|5128|5135|5134|5129|5127|6031
1686324300000|2023-06-09 15:25:00|5129|5127|5123|5121|5131|5129|5122|5120|10064
1686553200000|2023-06-12 07:00:00|5099|5093|5073|5071|5099|5093|5073|5071|9873
1686553500000|2023-06-12 07:05:00|5077|5074|5058|5056|5080|5077|5058|5056|5042
1686553800000|2023-06-12 07:10:00|5061|5057|5081|5078|5081|5078|5053|5052|3945
1686554100000|2023-06-12 07:15:00|5085|5081|5077|5074|5087|5084|5074|5071|2703
1686554400000|2023-06-12 07:20:00|5078|5075|5087|5084|5089|5087|5078|5075|3264
1686554700000|2023-06-12 07:25:00|5085|5083|5098|5095|5098|5095|5084|5083|805
1686555000000|2023-06-12 07:30:00|5097|5096|5088|5086|5097|5096|5085|5084|4785
1686555300000|2023-06-12 07:35:00|5089|5087|5083|5081|5090|5088|5081|5078|1474
1686555600000|2023-06-12 07:40:00|5084|5082|5084|5082|5091|5088|5083|5080|784
1686555900000|2023-06-12 07:45:00|5087|5084|5088|5085|5092|5090|5085|5083|1182
1686556200000|2023-06-12 07:50:00|5089|5087|5094|5092|5096|5094|5089|5087|1838
1686556500000|2023-06-12 07:55:00|5096|5094|5099|5097|5099|5097|5094|5092|1190
1686556800000|2023-06-12 08:00:00|5098|5096|5106|5105|5107|5105|5098|5096|3993
1686557100000|2023-06-12 08:05:00|5107|5104|5086|5084|5107|5105|5086|5084|3618
1686557400000|2023-06-12 08:10:00|5085|5081|5083|5081|5090|5088|5080|5078|9886
1686557700000|2023-06-12 08:15:00|5082|5080|5078|5077|5084|5081|5077|5075|1431
1686558000000|2023-06-12 08:20:00|5077|5076|5081|5079|5081|5079|5077|5075|2453
1686558300000|2023-06-12 08:25:00|5080|5080|5082|5080|5085|5083|5079|5078|2603
1686558600000|2023-06-12 08:30:00|5083|5081|5087|5084|5088|5086|5081|5079|3079
1686558900000|2023-06-12 08:35:00|5086|5083|5081|5079|5087|5085|5078|5076|1409
1686559200000|2023-06-12 08:40:00|5082|5081|5082|5080|5087|5085|5082|5080|1248
1686559500000|2023-06-12 08:45:00|5081|5078|5074|5073|5081|5079|5073|5071|4139
1686559800000|2023-06-12 08:50:00|5075|5074|5077|5076|5078|5076|5073|5071|2679
1686560100000|2023-06-12 08:55:00|5078|5077|5079|5077|5083|5081|5077|5076|2704
1686560400000|2023-06-12 09:00:00|5078|5076|5076|5075|5080|5078|5076|5074|2324
1686560700000|2023-06-12 09:05:00|5077|5074|5070|5068|5077|5076|5066|5064|5975
1686561000000|2023-06-12 09:10:00|5069|5069|5062|5060|5071|5069|5059|5058|2812
1686561300000|2023-06-12 09:15:00|5061|5059|5058|5056|5062|5059|5055|5053|2371
1686561600000|2023-06-12 09:20:00|5060|5058|5055|5054|5060|5058|5055|5053|2029
1686561900000|2023-06-12 09:25:00|5056|5056|5060|5058|5061|5059|5056|5055|2726
1686562200000|2023-06-12 09:30:00|5059|5055|5060|5058|5062|5061|5056|5055|2654
1686562500000|2023-06-12 09:35:00|5059|5057|5065|5063|5065|5064|5059|5057|694
1686562800000|2023-06-12 09:40:00|5066|5064|5068|5066|5068|5066|5063|5061|1358
1686563100000|2023-06-12 09:45:00|5067|5067|5061|5059|5068|5067|5061|5059|8648
1686563400000|2023-06-12 09:50:00|5062|5060|5056|5053|5062|5060|5054|5052|3288
1686563700000|2023-06-12 09:55:00|5055|5054|5060|5058|5061|5059|5055|5053|2913
1686564000000|2023-06-12 10:00:00|5059|5057|5060|5059|5062|5060|5058|5057|349092
1686564300000|2023-06-12 10:05:00|5059|5058|5061|5059|5062|5061|5059|5058|969
1686564600000|2023-06-12 10:10:00|5062|5060|5071|5069|5071|5069|5059|5058|2956
1686564900000|2023-06-12 10:15:00|5070|5068|5062|5060|5072|5070|5062|5060|2322
1686565200000|2023-06-12 10:20:00|5061|5059|5057|5055|5061|5059|5054|5052|1539
1686565500000|2023-06-12 10:25:00|5056|5054|5059|5057|5060|5059|5056|5054|28235
1686565800000|2023-06-12 10:30:00|5058|5056|5064|5063|5067|5065|5057|5056|2635
1686566100000|2023-06-12 10:35:00|5065|5064|5055|5053|5065|5064|5054|5052|2934
1686566400000|2023-06-12 10:40:00|5054|5052|5052|5050|5054|5053|5051|5050|1907
1686566700000|2023-06-12 10:45:00|5051|5048|5057|5055|5058|5056|5050|5048|32378
1686567000000|2023-06-12 10:50:00|5058|5056|5062|5061|5063|5062|5058|5056|1192
1686567300000|2023-06-12 10:55:00|5061|5060|5063|5061|5063|5062|5059|5058|798
1686567600000|2023-06-12 11:00:00|5064|5062|5052|5050|5064|5062|5051|5049|4544
1686567900000|2023-06-12 11:05:00|5051|5051|5049|5048|5052|5051|5048|5047|2741
1686568200000|2023-06-12 11:10:00|5050|5049|5049|5048|5054|5052|5049|5048|2674
1686568500000|2023-06-12 11:15:00|5050|5049|5053|5051|5053|5052|5048|5047|2934
1686568800000|2023-06-12 11:20:00|5052|5052|5050|5049|5053|5052|5049|5047|3154
1686569100000|2023-06-12 11:25:00|5051|5048|5055|5054|5055|5054|5050|5048|2601
1686569400000|2023-06-12 11:30:00|5054|5052|5056|5054|5061|5059|5054|5052|2201
1686569700000|2023-06-12 11:35:00|5055|5053|5060|5058|5060|5059|5054|5053|2850
1686570000000|2023-06-12 11:40:00|5059|5059|5055|5054|5062|5060|5054|5052|1333
1686570300000|2023-06-12 11:45:00|5056|5052|5057|5056|5058|5056|5054|5052|2128
1686570600000|2023-06-12 11:50:00|5056|5055|5055|5053|5059|5057|5053|5051|763
1686570900000|2023-06-12 11:55:00|5054|5052|5051|5048|5055|5053|5050|5048|858
1686571200000|2023-06-12 12:00:00|5052|5049|5051|5050|5054|5052|5049|5048|2381
1686571500000|2023-06-12 12:05:00|5052|5051|5053|5052|5054|5052|5049|5047|2033
1686571800000|2023-06-12 12:10:00|5054|5053|5062|5060|5062|5061|5054|5052|935
1686572100000|2023-06-12 12:15:00|5061|5059|5055|5054|5061|5060|5055|5053|3775
1686572400000|2023-06-12 12:20:00|5054|5052|5050|5048|5054|5052|5048|5046|13047
1686572700000|2023-06-12 12:25:00|5051|5049|5048|5046|5053|5051|5046|5044|3302
1686573000000|2023-06-12 12:30:00|5047|5045|5051|5049|5052|5049|5046|5044|2730
1686573300000|2023-06-12 12:35:00|5052|5050|5059|5057|5060|5057|5050|5047|1889
1686573600000|2023-06-12 12:40:00|5058|5056|5057|5056|5060|5058|5055|5053|4128
1686573900000|2023-06-12 12:45:00|5056|5055|5057|5054|5060|5058|5054|5052|2151
1686574200000|2023-06-12 12:50:00|5056|5053|5055|5053|5058|5056|5054|5052|927
1686574500000|2023-06-12 12:55:00|5054|5054|5053|5051|5057|5055|5050|5049|1523
1686574800000|2023-06-12 13:00:00|5054|5052|5052|5051|5054|5053|5047|5046|3123
1686575100000|2023-06-12 13:05:00|5054|5052|5051|5050|5055|5054|5050|5048|2044
1686575400000|2023-06-12 13:10:00|5052|5051|5057|5055|5057|5056|5050|5049|1772
1686575700000|2023-06-12 13:15:00|5056|5054|5050|5048|5057|5056|5049|5047|1724
1686576000000|2023-06-12 13:20:00|5049|5049|5054|5053|5056|5055|5048|5047|2953
1686576300000|2023-06-12 13:25:00|5056|5054|5055|5054|5065|5064|5055|5053|3290
1686576600000|2023-06-12 13:30:00|5056|5053|5056|5054|5063|5061|5049|5047|10570
1686576900000|2023-06-12 13:35:00|5055|5053|5026|5024|5057|5054|5021|5019|10018
1686577200000|2023-06-12 13:40:00|5025|5023|5042|5040|5050|5047|5024|5023|5646
1686577500000|2023-06-12 13:45:00|5040|5038|5047|5045|5055|5053|5040|5038|2132
1686577800000|2023-06-12 13:50:00|5046|5044|5053|5051|5057|5055|5044|5042|5374
1686578100000|2023-06-12 13:55:00|5054|5052|5059|5057|5063|5062|5053|5051|7427
1686578400000|2023-06-12 14:00:00|5060|5059|5056|5054|5063|5062|5054|5053|7322
1686578700000|2023-06-12 14:05:00|5057|5055|5059|5057|5059|5057|5051|5049|4106
1686579000000|2023-06-12 14:10:00|5058|5058|5073|5071|5073|5072|5058|5058|4755
1686579300000|2023-06-12 14:15:00|5075|5074|5086|5083|5087|5085|5071|5069|5497
1686579600000|2023-06-12 14:20:00|5085|5082|5071|5069|5085|5082|5068|5066|4353
1686579900000|2023-06-12 14:25:00|5072|5070|5061|5059|5072|5070|5061|5059|5055
1686580200000|2023-06-12 14:30:00|5060|5058|5060|5058|5064|5063|5056|5055|4387
1686580500000|2023-06-12 14:35:00|5059|5057|5049|5047|5059|5057|5045|5044|4848
1686580800000|2023-06-12 14:40:00|5048|5046|5055|5053|5057|5056|5046|5045|4299
1686581100000|2023-06-12 14:45:00|5056|5054|5055|5054|5059|5058|5054|5052|3875
1686581400000|2023-06-12 14:50:00|5056|5055|5059|5058|5060|5058|5055|5054|2262
1686581700000|2023-06-12 14:55:00|5060|5059|5066|5064|5066|5064|5060|5059|3017
1686582000000|2023-06-12 15:00:00|5067|5065|5067|5065|5073|5071|5065|5064|6964
1686582300000|2023-06-12 15:05:00|5066|5066|5065|5064|5068|5066|5063|5062|4701
1686582600000|2023-06-12 15:10:00|5066|5065|5067|5065|5072|5071|5065|5063|5149
1686582900000|2023-06-12 15:15:00|5066|5064|5059|5057|5066|5064|5058|5056|9162
1686583200000|2023-06-12 15:20:00|5058|5056|5052|5051|5058|5057|5051|5050|7729
1686583500000|2023-06-12 15:25:00|5053|5050|5055|5053|5056|5054|5051|5050|4805
1686639600000|2023-06-13 07:00:00|5142|5135|5166|5163|5169|5163|5133|5128|41879
1686639900000|2023-06-13 07:05:00|5163|5160|5166|5164|5171|5169|5162|5159|6758
1686640200000|2023-06-13 07:10:00|5171|5163|5155|5152|5171|5168|5150|5147|9468
1686640500000|2023-06-13 07:15:00|5156|5153|5159|5156|5159|5157|5149|5148|14073
1686640800000|2023-06-13 07:20:00|5158|5155|5171|5169|5171|5169|5156|5154|9710
1686641100000|2023-06-13 07:25:00|5170|5168|5181|5179|5182|5179|5166|5165|4846
1686641400000|2023-06-13 07:30:00|5180|5178|5207|5206|5209|5207|5180|5177|6989
1686641700000|2023-06-13 07:35:00|5210|5208|5212|5210|5232|5229|5206|5204|10319
1686642000000|2023-06-13 07:40:00|5213|5211|5222|5219|5235|5232|5211|5209|9021
1686642300000|2023-06-13 07:45:00|5223|5220|5217|5214|5226|5224|5209|5206|7318
1686642600000|2023-06-13 07:50:00|5218|5215|5206|5204|5225|5222|5201|5198|17007
1686642900000|2023-06-13 07:55:00|5205|5205|5200|5198|5211|5208|5200|5197|9908
1686643200000|2023-06-13 08:00:00|5197|5194|5191|5189|5197|5195|5180|5178|6887
1686643500000|2023-06-13 08:05:00|5194|5192|5200|5198|5202|5200|5193|5192|4203
1686643800000|2023-06-13 08:10:00|5198|5197|5200|5198|5204|5202|5198|5196|7088
1686644100000|2023-06-13 08:15:00|5199|5199|5202|5200|5205|5203|5199|5198|3292
1686644400000|2023-06-13 08:20:00|5201|5201|5207|5205|5214|5213|5201|5199|4243
1686644700000|2023-06-13 08:25:00|5206|5204|5209|5207|5214|5212|5205|5203|2490
1686645000000|2023-06-13 08:30:00|5208|5209|5218|5216|5219|5217|5208|5206|6445
1686645300000|2023-06-13 08:35:00|5219|5218|5226|5224|5226|5225|5218|5216|5897
1686645600000|2023-06-13 08:40:00|5225|5225|5238|5235|5238|5236|5225|5225|6512
1686645900000|2023-06-13 08:45:00|5234|5233|5228|5226|5238|5236|5228|5226|3382
1686646200000|2023-06-13 08:50:00|5229|5225|5229|5227|5236|5234|5227|5224|5308
1686646500000|2023-06-13 08:55:00|5227|5228|5231|5229|5231|5229|5226|5223|5017
1686646800000|2023-06-13 09:00:00|5230|5227|5239|5237|5241|5239|5229|5227|5959
1686647100000|2023-06-13 09:05:00|5241|5238|5248|5247|5254|5253|5241|5237|859681
1686647400000|2023-06-13 09:10:00|5249|5248|5246|5244|5253|5251|5243|5241|8460
1686647700000|2023-06-13 09:15:00|5245|5243|5246|5245|5248|5246|5242|5241|4974
1686648000000|2023-06-13 09:20:00|5245|5243|5247|5245|5248|5246|5242|5239|4916
1686648300000|2023-06-13 09:25:00|5248|5246|5247|5245|5249|5247|5242|5241|7792
1686648600000|2023-06-13 09:30:00|5246|5244|5241|5240|5246|5244|5241|5239|304941
1686648900000|2023-06-13 09:35:00|5242|5241|5237|5235|5244|5242|5236|5234|4387
1686649200000|2023-06-13 09:40:00|5238|5236|5231|5229|5239|5238|5230|5228|9904
1686649500000|2023-06-13 09:45:00|5230|5228|5233|5232|5233|5232|5229|5227|4500
1686649800000|2023-06-13 09:50:00|5235|5234|5232|5230|5241|5239|5225|5222|4408
1686650100000|2023-06-13 09:55:00|5231|5228|5224|5222|5233|5231|5222|5221|5755
1686650400000|2023-06-13 10:00:00|5222|5221|5224|5223|5224|5223|5219|5217|4400
1686650700000|2023-06-13 10:05:00|5225|5224|5230|5229|5230|5229|5224|5223|6462
1686651000000|2023-06-13 10:10:00|5229|5228|5227|5226|5230|5229|5225|5223|3226
1686651300000|2023-06-13 10:15:00|5226|5224|5227|5225|5231|5230|5225|5224|1941
1686651600000|2023-06-13 10:20:00|5228|5226|5224|5223|5229|5228|5221|5219|1927
1686651900000|2023-06-13 10:25:00|5226|5224|5222|5221|5228|5226|5222|5221|2101
1686652200000|2023-06-13 10:30:00|5223|5222|5223|5221|5230|5228|5223|5221|2272
1686652500000|2023-06-13 10:35:00|5224|5222|5223|5222|5226|5225|5221|5219|2458
1686652800000|2023-06-13 10:40:00|5222|5221|5210|5208|5223|5222|5209|5208|3893
1686653100000|2023-06-13 10:45:00|5211|5210|5217|5216|5219|5218|5211|5210|1848
1686653400000|2023-06-13 10:50:00|5216|5214|5211|5210|5217|5216|5210|5208|4624
1686653700000|2023-06-13 10:55:00|5210|5208|5202|5200|5213|5211|5201|5200|2062
1686654000000|2023-06-13 11:00:00|5200|5198|5198|5196|5200|5198|5194|5192|3913
1686654300000|2023-06-13 11:05:00|5199|5197|5199|5197|5205|5203|5198|5196|2640
1686654600000|2023-06-13 11:10:00|5198|5196|5194|5193|5198|5196|5192|5190|2614
1686654900000|2023-06-13 11:15:00|5196|5195|5202|5201|5202|5201|5194|5193|2049
1686655200000|2023-06-13 11:20:00|5201|5200|5190|5188|5203|5201|5189|5186|5182
1686655500000|2023-06-13 11:25:00|5189|5187|5200|5198|5200|5198|5189|5187|1142
1686655800000|2023-06-13 11:30:00|5199|5197|5194|5192|5199|5197|5192|5190|2113
1686656100000|2023-06-13 11:35:00|5195|5193|5195|5193|5197|5196|5194|5192|1396
1686656400000|2023-06-13 11:40:00|5196|5194|5194|5192|5196|5194|5194|5192|1310
1686656700000|2023-06-13 11:45:00|5193|5191|5184|5182|5194|5192|5183|5182|6707
1686657000000|2023-06-13 11:50:00|5186|5184|5190|5188|5194|5192|5185|5184|200806
1686657300000|2023-06-13 11:55:00|5191|5190|5192|5190|5193|5191|5187|5185|1130
1686657600000|2023-06-13 12:00:00|5191|5188|5199|5197|5199|5198|5189|5188|977
1686657900000|2023-06-13 12:05:00|5201|5199|5200|5198|5202|5201|5199|5197|1453
1686658200000|2023-06-13 12:10:00|5201|5199|5196|5194|5203|5201|5194|5193|1030
1686658500000|2023-06-13 12:15:00|5195|5193|5193|5191|5197|5195|5190|5188|3078
1686658800000|2023-06-13 12:20:00|5194|5192|5201|5200|5202|5200|5193|5192|2510
1686659100000|2023-06-13 12:25:00|5200|5199|5201|5198|5202|5201|5197|5195|1397
1686659400000|2023-06-13 12:30:00|5199|5196|5196|5194|5211|5208|5189|5181|7035
1686659700000|2023-06-13 12:35:00|5197|5195|5191|5190|5204|5203|5189|5188|3713
1686660000000|2023-06-13 12:40:00|5192|5189|5191|5189|5196|5194|5186|5184|2189
1686660300000|2023-06-13 12:45:00|5190|5190|5196|5194|5197|5194|5188|5186|2371
1686660600000|2023-06-13 12:50:00|5195|5193|5193|5191|5196|5194|5189|5187|4139
1686660900000|2023-06-13 12:55:00|5194|5190|5199|5197|5199|5197|5190|5188|1221
1686661200000|2023-06-13 13:00:00|5200|5198|5200|5198|5207|5204|5200|5197|1014
1686661500000|2023-06-13 13:05:00|5199|5197|5194|5192|5202|5200|5193|5191|1386
1686661800000|2023-06-13 13:10:00|5196|5194|5193|5190|5203|5201|5193|5190|4066
1686662100000|2023-06-13 13:15:00|5194|5191|5199|5197|5199|5197|5193|5191|2122
1686662400000|2023-06-13 13:20:00|5198|5198|5193|5192|5202|5200|5193|5191|2976
1686662700000|2023-06-13 13:25:00|5194|5193|5196|5194|5197|5195|5191|5190|6674
1686663000000|2023-06-13 13:30:00|5194|5193|5208|5206|5208|5207|5189|5188|5058
1686663300000|2023-06-13 13:35:00|5209|5207|5213|5211|5216|5213|5200|5199|8303
1686663600000|2023-06-13 13:40:00|5212|5210|5202|5200|5212|5211|5199|5197|5179
1686663900000|2023-06-13 13:45:00|5203|5201|5212|5209|5213|5211|5201|5200|6501
1686664200000|2023-06-13 13:50:00|5211|5210|5218|5216|5221|5219|5208|5207|11500
1686664500000|2023-06-13 13:55:00|5219|5217|5220|5219|5225|5224|5216|5214|3573
1686664800000|2023-06-13 14:00:00|5218|5218|5220|5219|5220|5219|5215|5213|4374
1686665100000|2023-06-13 14:05:00|5219|5218|5212|5211|5223|5222|5212|5210|4503
1686665400000|2023-06-13 14:10:00|5211|5210|5215|5213|5215|5213|5208|5207|6199
1686665700000|2023-06-13 14:15:00|5214|5214|5213|5212|5219|5217|5210|5209|5639
1686666000000|2023-06-13 14:20:00|5214|5213|5221|5220|5223|5221|5213|5211|4885
1686666300000|2023-06-13 14:25:00|5222|5221|5231|5230|5232|5231|5222|5221|7147
1686666600000|2023-06-13 14:30:00|5230|5229|5225|5223|5231|5230|5220|5218|4292
1686666900000|2023-06-13 14:35:00|5224|5222|5223|5222|5227|5226|5221|5219|5516
1686667200000|2023-06-13 14:40:00|5224|5223|5224|5222|5226|5225|5221|5219|5288
1686667500000|2023-06-13 14:45:00|5223|5221|5223|5222|5226|5225|5220|5218|3969
1686667800000|2023-06-13 14:50:00|5224|5223|5212|5211|5225|5224|5212|5211|4586
1686668100000|2023-06-13 14:55:00|5213|5212|5211|5210|5216|5214|5210|5209|10481
1686668400000|2023-06-13 15:00:00|5210|5209|5205|5203|5217|5216|5205|5203|21583
1686668700000|2023-06-13 15:05:00|5204|5202|5212|5211|5213|5211|5204|5202|3784
1686669000000|2023-06-13 15:10:00|5214|5212|5211|5210|5214|5212|5210|5208|2273
1686669300000|2023-06-13 15:15:00|5212|5211|5215|5214|5216|5215|5211|5211|3534
1686669600000|2023-06-13 15:20:00|5214|5213|5212|5211|5215|5214|5212|5211|4818
1686669900000|2023-06-13 15:25:00|5213|5212|5214|5212|5216|5215|5213|5211|5122
1686726000000|2023-06-14 07:00:00|5221|5211|5212|5209|5237|5231|5206|5203|22663
1686726300000|2023-06-14 07:05:00|5213|5210|5220|5218|5223|5219|5210|5206|2350
1686726600000|2023-06-14 07:10:00|5219|5219|5222|5219|5225|5222|5211|5208|4896
1686726900000|2023-06-14 07:15:00|5221|5220|5239|5237|5239|5237|5220|5218|3924
1686727200000|2023-06-14 07:20:00|5237|5233|5232|5230|5237|5234|5226|5224|3427
1686727500000|2023-06-14 07:25:00|5233|5231|5212|5210|5238|5235|5210|5208|6649
1686727800000|2023-06-14 07:30:00|5213|5209|5235|5233|5237|5234|5211|5209|2518
1686728100000|2023-06-14 07:35:00|5236|5234|5243|5241|5248|5246|5235|5233|3638
1686728400000|2023-06-14 07:40:00|5242|5240|5239|5237|5243|5241|5237|5235|1744
1686728700000|2023-06-14 07:45:00|5242|5240|5242|5240|5245|5243|5238|5237|3541
1686729000000|2023-06-14 07:50:00|5244|5241|5238|5237|5245|5243|5236|5234|3426
1686729300000|2023-06-14 07:55:00|5237|5236|5238|5237|5242|5240|5237|5235|2304
1686729600000|2023-06-14 08:00:00|5237|5236|5244|5243|5245|5244|5236|5234|5433
1686729900000|2023-06-14 08:05:00|5243|5242|5252|5250|5252|5250|5240|5239|4320
1686730200000|2023-06-14 08:10:00|5251|5249|5249|5247|5255|5254|5248|5246|2572
1686730500000|2023-06-14 08:15:00|5251|5248|5248|5247|5252|5250|5247|5246|4531
1686730800000|2023-06-14 08:20:00|5249|5248|5252|5250|5255|5253|5247|5246|3442
1686731100000|2023-06-14 08:25:00|5251|5251|5247|5246|5251|5251|5243|5241|2881
1686731400000|2023-06-14 08:30:00|5243|5242|5249|5248|5249|5248|5243|5242|3775
1686731700000|2023-06-14 08:35:00|5250|5249|5254|5252|5255|5254|5249|5248|2320
1686732000000|2023-06-14 08:40:00|5253|5251|5255|5254|5256|5254|5251|5250|1300
1686732300000|2023-06-14 08:45:00|5256|5255|5267|5265|5267|5266|5256|5255|2287
1686732600000|2023-06-14 08:50:00|5268|5266|5271|5270|5271|5270|5264|5263|2400
1686732900000|2023-06-14 08:55:00|5272|5268|5267|5266|5272|5269|5266|5264|2520
1686733200000|2023-06-14 09:00:00|5268|5267|5293|5291|5297|5296|5268|5267|11763
1686733500000|2023-06-14 09:05:00|5290|5287|5299|5298|5300|5299|5290|5287|11419
1686733800000|2023-06-14 09:10:00|5300|5299|5307|5306|5308|5307|5300|5298|8584
1686734100000|2023-06-14 09:15:00|5306|5305|5315|5314|5316|5315|5303|5301|5942
1686734400000|2023-06-14 09:20:00|5314|5312|5313|5312|5317|5315|5305|5303|9031
1686734700000|2023-06-14 09:25:00|5312|5311|5311|5310|5315|5313|5306|5304|6148
1686735000000|2023-06-14 09:30:00|5310|5308|5321|5319|5321|5319|5309|5307|8143
1686735300000|2023-06-14 09:35:00|5320|5320|5323|5321|5325|5323|5318|5317|5618
1686735600000|2023-06-14 09:40:00|5322|5319|5321|5320|5322|5320|5312|5310|4907
1686735900000|2023-06-14 09:45:00|5320|5319|5317|5315|5323|5322|5316|5314|4953
1686736200000|2023-06-14 09:50:00|5315|5314|5305|5303|5317|5315|5302|5301|3176
1686736500000|2023-06-14 09:55:00|5307|5305|5308|5307|5312|5310|5305|5304|3894
1686736800000|2023-06-14 10:00:00|5309|5308|5316|5314|5319|5318|5307|5305|6981
1686737100000|2023-06-14 10:05:00|5315|5315|5326|5325|5326|5325|5310|5309|4488
1686737400000|2023-06-14 10:10:00|5324|5323|5340|5338|5340|5338|5322|5321|9197
1686737700000|2023-06-14 10:15:00|5341|5339|5337|5336|5341|5339|5335|5333|6850
1686738000000|2023-06-14 10:20:00|5338|5337|5329|5327|5340|5338|5328|5326|7518
1686738300000|2023-06-14 10:25:00|5328|5326|5346|5345|5350|5348|5328|5326|45059
1686738600000|2023-06-14 10:30:00|5347|5344|5345|5343|5347|5344|5335|5333|5568
1686738900000|2023-06-14 10:35:00|5346|5344|5353|5351|5354|5352|5345|5343|5092
1686739200000|2023-06-14 10:40:00|5354|5352|5359|5358|5360|5358|5353|5351|6919
1686739500000|2023-06-14 10:45:00|5358|5357|5363|5361|5363|5362|5357|5355|2073
1686739800000|2023-06-14 10:50:00|5362|5360|5369|5367|5369|5368|5361|5359|5295
1686740100000|2023-06-14 10:55:00|5370|5368|5367|5365|5372|5371|5365|5363|4922
1686740400000|2023-06-14 11:00:00|5366|5364|5368|5367|5368|5367|5364|5362|3974
1686740700000|2023-06-14 11:05:00|5367|5366|5372|5371|5374|5373|5367|5366|5260
1686741000000|2023-06-14 11:10:00|5371|5370|5375|5373|5375|5373|5368|5366|4319
1686741300000|2023-06-14 11:15:00|5374|5374|5373|5371|5378|5377|5371|5370|8806
1686741600000|2023-06-14 11:20:00|5374|5372|5374|5372|5380|5379|5372|5371|5615
1686741900000|2023-06-14 11:25:00|5372|5371|5366|5364|5375|5373|5364|5362|4438
1686742200000|2023-06-14 11:30:00|5365|5363|5366|5364|5366|5364|5360|5358|5365
1686742500000|2023-06-14 11:35:00|5365|5362|5378|5376|5382|5381|5363|5361|5814
1686742800000|2023-06-14 11:40:00|5382|5381|5398|5396|5403|5401|5381|5379|7889
1686743100000|2023-06-14 11:45:00|5400|5397|5389|5387|5400|5397|5387|5386|6480
1686743400000|2023-06-14 11:50:00|5388|5385|5387|5386|5392|5390|5385|5383|3633
1686743700000|2023-06-14 11:55:00|5386|5384|5389|5387|5394|5392|5385|5384|5785
1686744000000|2023-06-14 12:00:00|5388|5386|5382|5379|5389|5387|5378|5376|6708
1686744300000|2023-06-14 12:05:00|5381|5380|5391|5390|5392|5390|5379|5378|3104
1686744600000|2023-06-14 12:10:00|5390|5389|5396|5394|5396|5394|5390|5388|4412
1686744900000|2023-06-14 12:15:00|5395|5395|5400|5398|5409|5408|5395|5393|4753
1686745200000|2023-06-14 12:20:00|5402|5400|5387|5385|5404|5403|5384|5382|5571
1686745500000|2023-06-14 12:25:00|5388|5386|5393|5390|5396|5395|5388|5386|6244
1686745800000|2023-06-14 12:30:00|5395|5387|5377|5375|5395|5391|5372|5369|4282
1686746100000|2023-06-14 12:35:00|5376|5374|5369|5367|5379|5377|5369|5367|2195
1686746400000|2023-06-14 12:40:00|5368|5366|5376|5374|5377|5375|5364|5362|3187
1686746700000|2023-06-14 12:45:00|5377|5375|5369|5367|5377|5375|5367|5365|2923
1686747000000|2023-06-14 12:50:00|5368|5366|5361|5359|5368|5366|5359|5358|4573
1686747300000|2023-06-14 12:55:00|5360|5358|5363|5361|5365|5364|5360|5358|2327
1686747600000|2023-06-14 13:00:00|5362|5362|5363|5361|5369|5367|5361|5359|4242
1686747900000|2023-06-14 13:05:00|5364|5362|5368|5366|5371|5369|5362|5361|11410
1686748200000|2023-06-14 13:10:00|5369|5367|5374|5373|5378|5376|5368|5367|5477
1686748500000|2023-06-14 13:15:00|5375|5372|5372|5371|5377|5375|5369|5367|5945
1686748800000|2023-06-14 13:20:00|5369|5367|5361|5359|5371|5370|5359|5357|4656
1686749100000|2023-06-14 13:25:00|5360|5360|5358|5356|5361|5360|5355|5353|2854
1686749400000|2023-06-14 13:30:00|5356|5355|5340|5338|5358|5356|5327|5324|18115
1686749700000|2023-06-14 13:35:00|5341|5339|5320|5318|5341|5339|5320|5318|12414
1686750000000|2023-06-14 13:40:00|5321|5320|5327|5325|5337|5335|5312|5310|20896
1686750300000|2023-06-14 13:45:00|5328|5327|5321|5319|5340|5338|5320|5319|6743
1686750600000|2023-06-14 13:50:00|5320|5318|5331|5329|5337|5335|5319|5317|12219
1686750900000|2023-06-14 13:55:00|5329|5327|5330|5328|5332|5331|5319|5317|8921
1686751200000|2023-06-14 14:00:00|5331|5329|5319|5318|5333|5332|5314|5312|6467
1686751500000|2023-06-14 14:05:00|5318|5316|5336|5334|5336|5334|5318|5316|6867
1686751800000|2023-06-14 14:10:00|5335|5335|5339|5337|5340|5338|5332|5331|5642
1686752100000|2023-06-14 14:15:00|5340|5338|5343|5342|5346|5345|5339|5338|3608
1686752400000|2023-06-14 14:20:00|5344|5343|5346|5344|5347|5345|5340|5339|3442
1686752700000|2023-06-14 14:25:00|5345|5343|5336|5335|5346|5344|5332|5331|4603
1686753000000|2023-06-14 14:30:00|5334|5332|5333|5332|5336|5334|5327|5326|4567
1686753300000|2023-06-14 14:35:00|5332|5331|5347|5345|5348|5347|5330|5329|6434
1686753600000|2023-06-14 14:40:00|5349|5346|5343|5341|5349|5347|5341|5339|7554
1686753900000|2023-06-14 14:45:00|5342|5342|5342|5341|5347|5346|5341|5339|5883
1686754200000|2023-06-14 14:50:00|5343|5342|5335|5333|5343|5342|5333|5332|3871
1686754500000|2023-06-14 14:55:00|5334|5335|5346|5345|5346|5345|5334|5334|7516
1686754800000|2023-06-14 15:00:00|5347|5346|5351|5349|5357|5355|5347|5345|7276
1686755100000|2023-06-14 15:05:00|5352|5350|5354|5353|5355|5353|5350|5349|5379
1686755400000|2023-06-14 15:10:00|5355|5354|5355|5354|5359|5357|5354|5352|9531
1686755700000|2023-06-14 15:15:00|5353|5352|5353|5352|5358|5356|5353|5352|7289
1686756000000|2023-06-14 15:20:00|5352|5351|5355|5354|5357|5355|5352|5351|9737
1686756300000|2023-06-14 15:25:00|5354|5353|5355|5353|5357|5356|5353|5351|10797
1686812400000|2023-06-15 07:00:00|5317|5290|5304|5301|5320|5313|5296|5290|18661
1686812700000|2023-06-15 07:05:00|5307|5303|5330|5327|5333|5330|5294|5290|6502
1686813000000|2023-06-15 07:10:00|5326|5326|5301|5298|5328|5326|5300|5297|4583
1686813300000|2023-06-15 07:15:00|5299|5296|5301|5298|5307|5304|5289|5285|3205
1686813600000|2023-06-15 07:20:00|5300|5299|5289|5286|5303|5301|5289|5286|2474
1686813900000|2023-06-15 07:25:00|5288|5285|5286|5284|5294|5291|5283|5280|1412
1686814200000|2023-06-15 07:30:00|5285|5285|5277|5274|5287|5285|5267|5266|3451
1686814500000|2023-06-15 07:35:00|5279|5276|5294|5291|5295|5292|5278|5275|2147
1686814800000|2023-06-15 07:40:00|5293|5290|5301|5300|5301|5300|5291|5288|1034
1686815100000|2023-06-15 07:45:00|5302|5296|5306|5304|5306|5304|5295|5292|3223
1686815400000|2023-06-15 07:50:00|5304|5302|5300|5297|5311|5308|5300|5297|3645
1686815700000|2023-06-15 07:55:00|5299|5296|5298|5296|5299|5296|5291|5288|740
1686816000000|2023-06-15 08:00:00|5297|5295|5304|5302|5305|5303|5292|5290|1604
1686816300000|2023-06-15 08:05:00|5302|5299|5299|5296|5302|5300|5294|5292|1833
1686816600000|2023-06-15 08:10:00|5298|5294|5294|5291|5298|5295|5292|5290|3180
1686816900000|2023-06-15 08:15:00|5296|5292|5290|5288|5296|5295|5290|5288|1678
1686817200000|2023-06-15 08:20:00|5289|5287|5287|5285|5290|5288|5282|5280|1367
1686817500000|2023-06-15 08:25:00|5288|5286|5294|5292|5294|5292|5287|5285|1913
1686817800000|2023-06-15 08:30:00|5293|5291|5286|5284|5293|5291|5285|5283|2104
1686818100000|2023-06-15 08:35:00|5287|5286|5290|5288|5291|5288|5284|5282|2671
1686818400000|2023-06-15 08:40:00|5289|5287|5282|5280|5289|5287|5278|5275|1600
1686818700000|2023-06-15 08:45:00|5281|5279|5280|5278|5283|5281|5276|5274|1305
1686819000000|2023-06-15 08:50:00|5281|5279|5280|5278|5283|5281|5279|5277|1686
1686819300000|2023-06-15 08:55:00|5279|5277|5275|5273|5279|5277|5274|5273|2232
1686819600000|2023-06-15 09:00:00|5274|5272|5261|5259|5274|5272|5259|5257|3186
1686819900000|2023-06-15 09:05:00|5260|5258|5260|5258|5265|5263|5258|5256|2565
1686820200000|2023-06-15 09:10:00|5261|5259|5260|5259|5263|5261|5257|5256|1864
1686820500000|2023-06-15 09:15:00|5258|5256|5260|5258|5263|5262|5258|5256|1173
1686820800000|2023-06-15 09:20:00|5259|5257|5254|5252|5260|5257|5251|5249|2791
1686821100000|2023-06-15 09:25:00|5255|5253|5260|5258|5260|5259|5255|5253|3724
1686821400000|2023-06-15 09:30:00|5259|5257|5260|5258|5262|5261|5257|5256|3483
1686821700000|2023-06-15 09:35:00|5259|5257|5268|5266|5268|5266|5259|5257|2123
1686822000000|2023-06-15 09:40:00|5267|5265|5278|5275|5278|5276|5267|5265|4943
1686822300000|2023-06-15 09:45:00|5279|5277|5277|5276|5280|5278|5274|5273|1877
1686822600000|2023-06-15 09:50:00|5276|5275|5272|5271|5278|5277|5271|5269|2257
1686822900000|2023-06-15 09:55:00|5274|5272|5278|5276|5282|5281|5274|5272|2429
1686823200000|2023-06-15 10:00:00|5279|5275|5277|5275|5281|5279|5275|5273|2662
1686823500000|2023-06-15 10:05:00|5278|5276|5276|5274|5279|5278|5274|5273|1883
1686823800000|2023-06-15 10:10:00|5275|5273|5263|5261|5276|5274|5263|5261|2350
1686824100000|2023-06-15 10:15:00|5264|5263|5266|5264|5276|5274|5264|5262|2708
1686824400000|2023-06-15 10:20:00|5268|5265|5273|5271|5273|5271|5266|5264|1411
1686824700000|2023-06-15 10:25:00|5272|5272|5276|5275|5278|5276|5272|5271|1654
1686825000000|2023-06-15 10:30:00|5277|5274|5269|5268|5277|5274|5268|5267|816
1686825300000|2023-06-15 10:35:00|5270|5269|5269|5268|5273|5271|5269|5267|2981
1686825600000|2023-06-15 10:40:00|5268|5267|5274|5273|5274|5273|5268|5267|2105
1686825900000|2023-06-15 10:45:00|5275|5274|5276|5274|5279|5277|5275|5274|2148
1686826200000|2023-06-15 10:50:00|5275|5273|5274|5273|5277|5275|5272|5270|2592
1686826500000|2023-06-15 10:55:00|5273|5272|5273|5271|5277|5276|5273|5271|4096
1686826800000|2023-06-15 11:00:00|5275|5272|5282|5280|5283|5282|5275|5272|2436
1686827100000|2023-06-15 11:05:00|5283|5281|5287|5286|5287|5286|5283|5281|1736
1686827400000|2023-06-15 11:10:00|5286|5284|5283|5281|5287|5285|5282|5280|2232
1686827700000|2023-06-15 11:15:00|5284|5282|5283|5282|5284|5283|5282|5280|4962
1686828000000|2023-06-15 11:20:00|5282|5281|5282|5280|5284|5282|5281|5279|2372
1686828300000|2023-06-15 11:25:00|5281|5278|5281|5280|5282|5280|5277|5276|2930
1686828600000|2023-06-15 11:30:00|5282|5281|5294|5293|5294|5293|5282|5281|3893
1686828900000|2023-06-15 11:35:00|5295|5292|5292|5290|5295|5293|5291|5289|2521
1686829200000|2023-06-15 11:40:00|5291|5289|5293|5292|5297|5296|5291|5289|202355
1686829500000|2023-06-15 11:45:00|5294|5293|5298|5296|5300|5298|5294|5293|1576
1686829800000|2023-06-15 11:50:00|5297|5295|5298|5296|5300|5298|5295|5294|1610
1686830100000|2023-06-15 11:55:00|5297|5297|5298|5296|5299|5297|5296|5294|1397
1686830400000|2023-06-15 12:00:00|5299|5297|5303|5301|5303|5302|5299|5297|1444
1686830700000|2023-06-15 12:05:00|5302|5300|5301|5300|5303|5301|5299|5297|1173
1686831000000|2023-06-15 12:10:00|5300|5299|5297|5295|5301|5299|5297|5295|2790
1686831300000|2023-06-15 12:15:00|5296|5294|5291|5289|5300|5297|5291|5289|5031
1686831600000|2023-06-15 12:20:00|5290|5290|5294|5292|5295|5294|5290|5288|1312
1686831900000|2023-06-15 12:25:00|5293|5290|5295|5293|5295|5293|5290|5288|1726
1686832200000|2023-06-15 12:30:00|5294|5292|5291|5290|5296|5294|5291|5289|1143
1686832500000|2023-06-15 12:35:00|5290|5289|5287|5285|5294|5292|5287|5285|1794
1686832800000|2023-06-15 12:40:00|5289|5288|5290|5289|5292|5290|5287|5285|2409
1686833100000|2023-06-15 12:45:00|5291|5290|5300|5298|5301|5300|5290|5289|3998
1686833400000|2023-06-15 12:50:00|5301|5299|5293|5292|5302|5299|5293|5292|5890
1686833700000|2023-06-15 12:55:00|5292|5291|5296|5295|5298|5296|5290|5289|1588
1686834000000|2023-06-15 13:00:00|5295|5294|5293|5291|5295|5294|5289|5287|2231
1686834300000|2023-06-15 13:05:00|5294|5292|5295|5293|5296|5293|5291|5289|1968
1686834600000|2023-06-15 13:10:00|5293|5291|5296|5294|5297|5296|5293|5291|4384
1686834900000|2023-06-15 13:15:00|5297|5295|5299|5297|5300|5298|5296|5294|3290
1686835200000|2023-06-15 13:20:00|5298|5298|5300|5299|5301|5300|5296|5294|2604
1686835500000|2023-06-15 13:25:00|5301|5300|5301|5299|5305|5304|5300|5298|1984
1686835800000|2023-06-15 13:30:00|5302|5302|5295|5293|5307|5305|5290|5289|9221
1686836100000|2023-06-15 13:35:00|5296|5294|5312|5310|5314|5312|5296|5293|8093
1686836400000|2023-06-15 13:40:00|5313|5311|5313|5311|5321|5319|5310|5308|4791
1686836700000|2023-06-15 13:45:00|5311|5310|5303|5301|5311|5310|5299|5298|4493
1686837000000|2023-06-15 13:50:00|5304|5303|5298|5296|5308|5307|5298|5296|7459
1686837300000|2023-06-15 13:55:00|5300|5298|5309|5307|5309|5307|5299|5298|5085
1686837600000|2023-06-15 14:00:00|5308|5308|5310|5309|5315|5314|5303|5301|11582
1686837900000|2023-06-15 14:05:00|5311|5310|5304|5303|5311|5310|5303|5302|5287
1686838200000|2023-06-15 14:10:00|5305|5304|5305|5304|5306|5305|5302|5300|4727
1686838500000|2023-06-15 14:15:00|5306|5305|5301|5300|5308|5306|5299|5298|7055
1686838800000|2023-06-15 14:20:00|5300|5299|5297|5296|5302|5301|5297|5296|5300
1686839100000|2023-06-15 14:25:00|5298|5297|5312|5311|5315|5313|5298|5297|6048
1686839400000|2023-06-15 14:30:00|5313|5312|5320|5319|5320|5319|5309|5307|6277
1686839700000|2023-06-15 14:35:00|5319|5318|5312|5310|5319|5318|5311|5309|6940
1686840000000|2023-06-15 14:40:00|5313|5311|5319|5318|5321|5319|5312|5311|5102
1686840300000|2023-06-15 14:45:00|5318|5317|5313|5312|5319|5317|5311|5310|6826
1686840600000|2023-06-15 14:50:00|5312|5311|5312|5311|5315|5314|5307|5306|7495
1686840900000|2023-06-15 14:55:00|5311|5310|5325|5323|5326|5324|5311|5310|9489
1686841200000|2023-06-15 15:00:00|5326|5324|5334|5332|5334|5333|5323|5322|3642
1686841500000|2023-06-15 15:05:00|5333|5333|5335|5334|5338|5336|5331|5330|4397
1686841800000|2023-06-15 15:10:00|5336|5337|5349|5347|5350|5348|5335|5336|7919
1686842100000|2023-06-15 15:15:00|5350|5348|5349|5348|5354|5352|5348|5347|9476
1686842400000|2023-06-15 15:20:00|5350|5349|5354|5353|5355|5354|5348|5347|5376
1686842700000|2023-06-15 15:25:00|5356|5355|5358|5356|5360|5359|5356|5354|10368
1686898800000|2023-06-16 07:00:00|5364|5360|5374|5369|5387|5382|5363|5357|8801
1686899100000|2023-06-16 07:05:00|5375|5370|5348|5345|5379|5376|5345|5344|5497
1686899400000|2023-06-16 07:10:00|5347|5343|5346|5343|5356|5352|5345|5343|1706
1686899700000|2023-06-16 07:15:00|5348|5344|5355|5353|5364|5361|5348|5344|3200
1686900000000|2023-06-16 07:20:00|5354|5351|5348|5345|5357|5354|5346|5344|1360
1686900300000|2023-06-16 07:25:00|5347|5344|5351|5349|5357|5354|5347|5344|1415
1686900600000|2023-06-16 07:30:00|5352|5348|5344|5341|5352|5349|5342|5340|1254
1686900900000|2023-06-16 07:35:00|5345|5340|5347|5344|5352|5350|5342|5339|1615
1686901200000|2023-06-16 07:40:00|5346|5343|5358|5355|5359|5356|5344|5342|2324
1686901500000|2023-06-16 07:45:00|5357|5356|5357|5355|5358|5356|5350|5347|760
1686901800000|2023-06-16 07:50:00|5356|5356|5350|5347|5357|5356|5347|5345|1498
1686902100000|2023-06-16 07:55:00|5349|5346|5352|5351|5354|5352|5349|5346|1176
1686902400000|2023-06-16 08:00:00|5354|5352|5346|5343|5357|5354|5344|5342|1413
1686902700000|2023-06-16 08:05:00|5345|5344|5337|5335|5346|5344|5333|5331|6660
1686903000000|2023-06-16 08:10:00|5338|5336|5334|5332|5343|5342|5333|5331|2758
1686903300000|2023-06-16 08:15:00|5333|5331|5327|5324|5335|5332|5324|5322|1663
1686903600000|2023-06-16 08:20:00|5326|5329|5335|5333|5336|5334|5326|5325|4962
1686903900000|2023-06-16 08:25:00|5337|5335|5327|5325|5339|5336|5327|5325|2906
1686904200000|2023-06-16 08:30:00|5328|5326|5331|5329|5333|5331|5321|5319|3505
1686904500000|2023-06-16 08:35:00|5329|5328|5329|5327|5330|5328|5323|5322|2645
1686904800000|2023-06-16 08:40:00|5330|5328|5352|5349|5352|5349|5330|5328|3390
1686905100000|2023-06-16 08:45:00|5351|5350|5347|5345|5358|5356|5346|5344|3848
1686905400000|2023-06-16 08:50:00|5345|5346|5341|5340|5345|5346|5340|5339|1189
1686905700000|2023-06-16 08:55:00|5340|5339|5341|5340|5349|5347|5339|5337|1013
1686906000000|2023-06-16 09:00:00|5340|5339|5336|5335|5342|5340|5335|5333|2292
1686906300000|2023-06-16 09:05:00|5335|5334|5319|5317|5335|5335|5318|5317|19958
1686906900000|2023-06-16 09:15:00|5281|5278|5281|5279|5297|5295|5278|5276|20549
1686907200000|2023-06-16 09:20:00|5282|5280|5308|5305|5309|5306|5282|5280|8254
1686907500000|2023-06-16 09:25:00|5309|5306|5320|5318|5321|5318|5307|5304|10288
1686907800000|2023-06-16 09:30:00|5321|5319|5312|5310|5322|5319|5309|5307|4397
1686908100000|2023-06-16 09:35:00|5310|5308|5308|5307|5315|5312|5308|5305|4441
1686908400000|2023-06-16 09:40:00|5307|5306|5295|5293|5309|5306|5295|5293|5521
1686908700000|2023-06-16 09:45:00|5296|5294|5286|5285|5297|5294|5285|5283|6418
1686909000000|2023-06-16 09:50:00|5287|5287|5272|5270|5294|5293|5269|5268|36576
1686909300000|2023-06-16 09:55:00|5271|5271|5277|5276|5283|5282|5269|5267|32063
1686909600000|2023-06-16 10:00:00|5278|5275|5277|5275|5281|5279|5270|5268|5065
1686909900000|2023-06-16 10:05:00|5278|5276|5282|5281|5286|5284|5276|5274|5602
1686910200000|2023-06-16 10:10:00|5280|5280|5274|5272|5280|5280|5274|5272|3069
1686910500000|2023-06-16 10:15:00|5275|5273|5271|5269|5275|5273|5269|5267|1000
1686910800000|2023-06-16 10:20:00|5270|5268|5272|5270|5274|5273|5268|5266|820
1686911100000|2023-06-16 10:25:00|5271|5269|5273|5271|5274|5273|5269|5268|1700
1686911400000|2023-06-16 10:30:00|5272|5270|5278|5276|5278|5276|5270|5268|1418
1686911700000|2023-06-16 10:35:00|5279|5277|5281|5280|5282|5280|5278|5277|609
1686912000000|2023-06-16 10:40:00|5282|5281|5288|5287|5289|5287|5281|5280|622
1686912300000|2023-06-16 10:45:00|5287|5286|5290|5289|5291|5289|5286|5284|1513
1686912600000|2023-06-16 10:50:00|5289|5288|5287|5285|5292|5290|5285|5284|2297
1686912900000|2023-06-16 10:55:00|5286|5286|5298|5296|5298|5296|5286|5286|1414
1686913200000|2023-06-16 11:00:00|5296|5294|5292|5290|5297|5296|5287|5285|2291
1686913500000|2023-06-16 11:05:00|5291|5288|5293|5291|5293|5291|5287|5285|2150
1686913800000|2023-06-16 11:10:00|5292|5290|5288|5286|5292|5290|5286|5284|1519
1686914100000|2023-06-16 11:15:00|5287|5285|5284|5282|5292|5290|5283|5281|2282
1686914400000|2023-06-16 11:20:00|5285|5283|5285|5284|5288|5287|5284|5283|1652
1686914700000|2023-06-16 11:25:00|5284|5283|5286|5284|5287|5285|5283|5281|1846
1686915000000|2023-06-16 11:30:00|5285|5283|5286|5284|5287|5285|5284|5283|1312
1686915300000|2023-06-16 11:35:00|5287|5285|5287|5286|5291|5290|5285|5284|1797
1686915600000|2023-06-16 11:40:00|5286|5285|5287|5286|5287|5286|5285|5283|1290
1686915900000|2023-06-16 11:45:00|5286|5285|5286|5284|5291|5289|5286|5284|753
1686916200000|2023-06-16 11:50:00|5287|5285|5280|5278|5287|5285|5279|5277|1746
1686916500000|2023-06-16 11:55:00|5281|5279|5281|5279|5284|5283|5280|5279|1459
1686916800000|2023-06-16 12:00:00|5280|5280|5282|5280|5282|5280|5279|5277|638
1686917100000|2023-06-16 12:05:00|5283|5281|5283|5281|5283|5281|5280|5278|1833
1686917400000|2023-06-16 12:10:00|5284|5282|5286|5284|5286|5285|5282|5281|3151
1686917700000|2023-06-16 12:15:00|5285|5285|5290|5288|5293|5291|5284|5283|3846
1686918000000|2023-06-16 12:20:00|5289|5289|5285|5283|5291|5289|5284|5282|1972
1686918300000|2023-06-16 12:25:00|5286|5285|5291|5290|5293|5291|5286|5284|2597
1686918600000|2023-06-16 12:30:00|5292|5291|5288|5287|5293|5292|5287|5286|1994
1686918900000|2023-06-16 12:35:00|5287|5285|5283|5281|5289|5287|5283|5281|4573
1686919200000|2023-06-16 12:40:00|5282|5279|5287|5286|5288|5287|5279|5278|2135
1686919500000|2023-06-16 12:45:00|5288|5287|5289|5287|5293|5292|5286|5284|2453
1686919800000|2023-06-16 12:50:00|5292|5288|5299|5298|5299|5298|5291|5288|6034
1686920100000|2023-06-16 12:55:00|5300|5299|5298|5296|5302|5299|5294|5291|2862
1686920400000|2023-06-16 13:00:00|5299|5297|5298|5297|5302|5301|5298|5296|4725
1686920700000|2023-06-16 13:05:00|5297|5296|5293|5292|5298|5297|5292|5290|2590
1686921000000|2023-06-16 13:10:00|5292|5291|5288|5286|5293|5292|5281|5279|1900
1686921300000|2023-06-16 13:15:00|5287|5285|5294|5292|5296|5295|5286|5284|2096
1686921600000|2023-06-16 13:20:00|5292|5291|5303|5300|5305|5303|5292|5291|3481
1686921900000|2023-06-16 13:25:00|5302|5301|5309|5306|5309|5307|5299|5298|6233
1686922200000|2023-06-16 13:30:00|5307|5307|5312|5311|5312|5311|5296|5294|8422
1686922500000|2023-06-16 13:35:00|5313|5310|5312|5311|5320|5318|5300|5298|7406
1686922800000|2023-06-16 13:40:00|5313|5310|5309|5307|5314|5311|5304|5302|9903
1686923100000|2023-06-16 13:45:00|5308|5306|5305|5302|5308|5306|5297|5296|4373
1686923400000|2023-06-16 13:50:00|5304|5303|5303|5301|5310|5309|5301|5299|6049
1686923700000|2023-06-16 13:55:00|5302|5300|5297|5294|5303|5302|5293|5292|8898
1686924000000|2023-06-16 14:00:00|5302|5297|5300|5298|5307|5305|5298|5296|11613
1686924300000|2023-06-16 14:05:00|5301|5299|5297|5295|5301|5300|5294|5292|6009
1686924600000|2023-06-16 14:10:00|5298|5297|5288|5287|5298|5297|5287|5285|3682
1686924900000|2023-06-16 14:15:00|5287|5285|5288|5286|5298|5297|5285|5283|10970
1686925200000|2023-06-16 14:20:00|5287|5285|5291|5290|5295|5294|5284|5283|7691
1686925500000|2023-06-16 14:25:00|5293|5291|5291|5290|5294|5293|5286|5285|4898
1686925800000|2023-06-16 14:30:00|5293|5292|5300|5298|5300|5298|5291|5289|9125
1686926100000|2023-06-16 14:35:00|5298|5296|5293|5292|5298|5296|5291|5289|3730
1686926400000|2023-06-16 14:40:00|5294|5291|5288|5286|5294|5293|5288|5286|4658
1686926700000|2023-06-16 14:45:00|5289|5287|5298|5296|5298|5296|5285|5283|6899
1686927000000|2023-06-16 14:50:00|5296|5295|5304|5302|5305|5303|5296|5295|10671
1686927300000|2023-06-16 14:55:00|5303|5301|5301|5300|5304|5303|5299|5298|6000
1686927600000|2023-06-16 15:00:00|5302|5301|5303|5301|5305|5303|5299|5298|7002
1686927900000|2023-06-16 15:05:00|5302|5302|5301|5300|5303|5302|5296|5295|5728
1686928200000|2023-06-16 15:10:00|5302|5301|5299|5297|5302|5301|5296|5294|13215
1686928500000|2023-06-16 15:15:00|5298|5296|5302|5300|5306|5304|5298|5296|10456
1686928800000|2023-06-16 15:20:00|5301|5299|5295|5293|5302|5300|5294|5293|9454
1686929100000|2023-06-16 15:25:00|5296|5294|5298|5296|5299|5297|5293|5292|9918
1687158000000|2023-06-19 07:00:00|5274|5264|5249|5242|5274|5267|5246|5240|34298
1687158300000|2023-06-19 07:05:00|5248|5243|5235|5233|5257|5252|5234|5232|5658
1687158600000|2023-06-19 07:10:00|5238|5234|5253|5251|5255|5252|5232|5229|6764
1687158900000|2023-06-19 07:15:00|5252|5250|5243|5240|5253|5250|5237|5234|4397
1687159200000|2023-06-19 07:20:00|5245|5239|5235|5232|5246|5243|5232|5229|3299
1687159500000|2023-06-19 07:25:00|5236|5236|5245|5244|5251|5248|5236|5235|5669
1687159800000|2023-06-19 07:30:00|5247|5246|5251|5249|5257|5254|5246|5245|5097
1687160100000|2023-06-19 07:35:00|5252|5250|5255|5252|5256|5255|5249|5246|2586
1687160400000|2023-06-19 07:40:00|5256|5253|5243|5241|5256|5254|5243|5241|2080
1687160700000|2023-06-19 07:45:00|5244|5242|5240|5237|5244|5242|5233|5230|3331
1687161000000|2023-06-19 07:50:00|5241|5238|5245|5242|5245|5243|5240|5237|2199
1687161300000|2023-06-19 07:55:00|5246|5243|5245|5243|5247|5244|5236|5234|2653
1687161600000|2023-06-19 08:00:00|5244|5242|5255|5252|5255|5252|5244|5242|1164
1687161900000|2023-06-19 08:05:00|5254|5251|5247|5245|5254|5251|5247|5245|739
1687162200000|2023-06-19 08:10:00|5246|5244|5245|5242|5248|5246|5244|5242|1013
1687162500000|2023-06-19 08:15:00|5246|5243|5244|5242|5249|5247|5243|5240|1067
1687162800000|2023-06-19 08:20:00|5243|5241|5245|5243|5246|5244|5240|5238|916
1687163100000|2023-06-19 08:25:00|5244|5242|5241|5239|5249|5247|5241|5239|2134
1687163400000|2023-06-19 08:30:00|5240|5238|5244|5242|5249|5247|5240|5237|1389
1687163700000|2023-06-19 08:35:00|5243|5241|5247|5245|5247|5245|5243|5240|804
1687164000000|2023-06-19 08:40:00|5248|5244|5245|5244|5248|5247|5244|5243|1453
1687164300000|2023-06-19 08:45:00|5246|5245|5244|5242|5247|5245|5243|5242|965
1687164600000|2023-06-19 08:50:00|5243|5241|5241|5240|5246|5244|5241|5238|949
1687164900000|2023-06-19 08:55:00|5240|5239|5242|5240|5243|5241|5239|5237|664
1687165200000|2023-06-19 09:00:00|5243|5241|5244|5242|5245|5244|5243|5241|247
1687165500000|2023-06-19 09:05:00|5245|5243|5246|5244|5246|5245|5245|5243|432
1687165800000|2023-06-19 09:10:00|5245|5243|5246|5245|5247|5245|5245|5243|806
1687166100000|2023-06-19 09:15:00|5247|5246|5250|5249|5252|5250|5247|5246|811
1687166400000|2023-06-19 09:20:00|5249|5248|5249|5247|5253|5250|5248|5247|175
1687166700000|2023-06-19 09:25:00|5250|5248|5249|5247|5251|5249|5247|5245|806
1687167000000|2023-06-19 09:30:00|5247|5245|5245|5243|5248|5246|5244|5243|910
1687167300000|2023-06-19 09:35:00|5246|5244|5244|5242|5246|5244|5242|5241|1460
1687167600000|2023-06-19 09:40:00|5245|5244|5245|5243|5247|5246|5245|5243|699
1687167900000|2023-06-19 09:45:00|5244|5244|5243|5242|5246|5244|5243|5241|852
1687168200000|2023-06-19 09:50:00|5242|5241|5242|5240|5245|5244|5240|5239|2427
1687168500000|2023-06-19 09:55:00|5243|5241|5247|5245|5248|5247|5243|5241|1531
1687168800000|2023-06-19 10:00:00|5246|5243|5246|5244|5248|5246|5245|5243|1263
1687169100000|2023-06-19 10:05:00|5245|5245|5247|5245|5248|5246|5245|5245|867
1687169400000|2023-06-19 10:10:00|5248|5246|5247|5245|5249|5247|5245|5244|1067
1687169700000|2023-06-19 10:15:00|5246|5244|5248|5247|5249|5248|5246|5244|830
1687170000000|2023-06-19 10:20:00|5249|5246|5247|5245|5250|5248|5246|5245|2132
1687170300000|2023-06-19 10:25:00|5248|5247|5249|5247|5250|5249|5248|5247|954
1687170600000|2023-06-19 10:30:00|5248|5246|5247|5246|5250|5248|5247|5246|924
1687170900000|2023-06-19 10:35:00|5248|5247|5249|5247|5249|5247|5247|5245|776
1687171200000|2023-06-19 10:40:00|5251|5248|5245|5243|5251|5249|5245|5243|1451
1687171500000|2023-06-19 10:45:00|5244|5242|5239|5238|5244|5242|5239|5238|1639
1687171800000|2023-06-19 10:50:00|5241|5239|5242|5240|5243|5241|5238|5236|415
1687172100000|2023-06-19 10:55:00|5241|5239|5240|5239|5244|5242|5240|5239|207
1687172400000|2023-06-19 11:00:00|5241|5238|5242|5240|5242|5241|5237|5236|1462
1687172700000|2023-06-19 11:05:00|5241|5239|5244|5241|5244|5242|5240|5238|625
1687173000000|2023-06-19 11:10:00|5245|5242|5243|5241|5245|5243|5242|5240|538
1687173300000|2023-06-19 11:15:00|5242|5240|5240|5238|5243|5242|5240|5238|799
1687173600000|2023-06-19 11:20:00|5239|5237|5243|5241|5244|5241|5238|5236|377
1687173900000|2023-06-19 11:25:00|5242|5240|5245|5243|5245|5244|5242|5240|537
1687174200000|2023-06-19 11:30:00|5244|5242|5243|5241|5245|5243|5242|5241|297
1687174500000|2023-06-19 11:35:00|5244|5242|5247|5245|5247|5246|5244|5241|2389
1687174800000|2023-06-19 11:40:00|5246|5246|5247|5246|5250|5249|5246|5246|503
1687175100000|2023-06-19 11:45:00|5248|5245|5249|5248|5251|5249|5246|5244|767
1687175400000|2023-06-19 11:50:00|5248|5246|5242|5240|5248|5246|5242|5240|1579
1687175700000|2023-06-19 11:55:00|5241|5241|5245|5243|5245|5243|5241|5239|616
1687176000000|2023-06-19 12:00:00|5244|5242|5247|5245|5247|5245|5242|5240|708
1687176300000|2023-06-19 12:05:00|5246|5244|5246|5244|5247|5245|5243|5241|385
1687176600000|2023-06-19 12:10:00|5245|5245|5248|5247|5251|5249|5245|5245|870
1687176900000|2023-06-19 12:15:00|5250|5248|5240|5239|5250|5248|5240|5239|1158
1687177200000|2023-06-19 12:20:00|5239|5238|5244|5241|5244|5241|5237|5236|850
1687177500000|2023-06-19 12:25:00|5243|5242|5240|5239|5245|5244|5240|5239|1219
1687177800000|2023-06-19 12:30:00|5239|5238|5240|5238|5242|5241|5239|5238|671
1687178100000|2023-06-19 12:35:00|5241|5239|5240|5239|5242|5241|5237|5235|951
1687178400000|2023-06-19 12:40:00|5241|5238|5241|5239|5241|5240|5240|5238|729
1687178700000|2023-06-19 12:45:00|5240|5238|5244|5242|5246|5244|5239|5238|898
1687179000000|2023-06-19 12:50:00|5243|5241|5242|5241|5243|5242|5242|5241|479
1687179300000|2023-06-19 12:55:00|5241|5240|5241|5239|5242|5241|5240|5238|430
1687179600000|2023-06-19 13:00:00|5240|5237|5238|5237|5241|5239|5237|5235|888
1687179900000|2023-06-19 13:05:00|5239|5236|5238|5237|5239|5237|5237|5235|1733
1687180200000|2023-06-19 13:10:00|5239|5238|5238|5236|5240|5238|5237|5236|527
1687180500000|2023-06-19 13:15:00|5237|5235|5233|5232|5237|5235|5233|5232|159
1687180800000|2023-06-19 13:20:00|5232|5231|5229|5228|5232|5231|5229|5227|739
1687181100000|2023-06-19 13:25:00|5230|5229|5229|5228|5230|5229|5226|5224|1098
1687181400000|2023-06-19 13:30:00|5230|5229|5235|5233|5236|5235|5229|5228|940
1687181700000|2023-06-19 13:35:00|5236|5234|5236|5234|5238|5236|5235|5234|816
1687182000000|2023-06-19 13:40:00|5235|5233|5237|5235|5238|5236|5235|5233|1239
1687182300000|2023-06-19 13:45:00|5236|5234|5238|5237|5240|5239|5234|5233|2919
1687182600000|2023-06-19 13:50:00|5237|5236|5236|5235|5239|5238|5236|5235|2313
1687182900000|2023-06-19 13:55:00|5237|5236|5229|5228|5239|5237|5229|5228|2004
1687183200000|2023-06-19 14:00:00|5228|5227|5224|5223|5231|5230|5224|5223|2385
1687183500000|2023-06-19 14:05:00|5225|5224|5224|5223|5228|5227|5224|5223|1357
1687183800000|2023-06-19 14:10:00|5225|5222|5224|5223|5225|5224|5224|5222|2626
1687184100000|2023-06-19 14:15:00|5225|5224|5225|5224|5225|5224|5224|5223|2331
1687184400000|2023-06-19 14:20:00|5224|5223|5224|5223|5226|5225|5224|5223|2378
1687184700000|2023-06-19 14:25:00|5223|5222|5222|5221|5223|5222|5222|5221|1438
1687185000000|2023-06-19 14:30:00|5221|5220|5223|5222|5223|5222|5221|5220|963
1687185300000|2023-06-19 14:35:00|5224|5223|5224|5223|5224|5223|5223|5222|1108
1687185600000|2023-06-19 14:40:00|5223|5222|5225|5224|5226|5225|5223|5222|1098
1687185900000|2023-06-19 14:45:00|5226|5225|5226|5225|5226|5225|5223|5222|2489
1687186200000|2023-06-19 14:50:00|5225|5224|5224|5223|5225|5224|5223|5222|1580
1687186500000|2023-06-19 14:55:00|5225|5224|5224|5223|5225|5224|5223|5222|975
1687186800000|2023-06-19 15:00:00|5223|5222|5222|5221|5225|5223|5222|5221|1911
1687187100000|2023-06-19 15:05:00|5221|5220|5223|5222|5226|5225|5220|5219|3877
1687187400000|2023-06-19 15:10:00|5224|5223|5224|5223|5226|5225|5221|5220|2560
1687187700000|2023-06-19 15:15:00|5225|5224|5227|5226|5227|5226|5224|5223|1115
1687188000000|2023-06-19 15:20:00|5228|5227|5228|5226|5228|5227|5226|5224|2384
1687188300000|2023-06-19 15:25:00|5227|5225|5225|5223|5229|5228|5225|5223|2283
1687244400000|2023-06-20 07:00:00|5221|5213|5224|5222|5230|5227|5199|5197|10393
1687244700000|2023-06-20 07:05:00|5220|5217|5218|5215|5229|5226|5217|5213|2796
1687245000000|2023-06-20 07:10:00|5217|5213|5225|5224|5226|5224|5214|5211|1201
1687245300000|2023-06-20 07:15:00|5224|5222|5220|5218|5224|5222|5209|5207|2273
1687245600000|2023-06-20 07:20:00|5219|5217|5227|5224|5228|5225|5219|5216|1530
1687245900000|2023-06-20 07:25:00|5229|5225|5233|5230|5234|5232|5221|5219|691
1687246200000|2023-06-20 07:30:00|5232|5231|5241|5239|5247|5245|5232|5231|1954
1687246500000|2023-06-20 07:35:00|5239|5238|5235|5233|5241|5239|5234|5232|688
1687246800000|2023-06-20 07:40:00|5234|5232|5237|5235|5240|5238|5234|5231|1205
1687247100000|2023-06-20 07:45:00|5236|5234|5242|5240|5243|5241|5236|5234|1251
1687247400000|2023-06-20 07:50:00|5243|5241|5247|5245|5247|5245|5240|5238|3153
1687247700000|2023-06-20 07:55:00|5246|5244|5251|5249|5251|5249|5244|5243|3399
1687248000000|2023-06-20 08:00:00|5250|5248|5239|5237|5252|5250|5237|5236|3131
1687248300000|2023-06-20 08:05:00|5240|5238|5246|5244|5247|5245|5238|5236|1102
1687248600000|2023-06-20 08:10:00|5245|5242|5247|5246|5251|5249|5243|5241|2911
1687248900000|2023-06-20 08:15:00|5248|5247|5229|5227|5248|5247|5226|5224|3271
1687249200000|2023-06-20 08:20:00|5228|5226|5236|5234|5236|5234|5228|5225|994
1687249500000|2023-06-20 08:25:00|5235|5233|5236|5234|5236|5235|5229|5227|668
1687249800000|2023-06-20 08:30:00|5235|5235|5209|5207|5235|5235|5207|5205|2321
1687250100000|2023-06-20 08:35:00|5208|5205|5205|5203|5210|5207|5205|5202|1367
1687250400000|2023-06-20 08:40:00|5206|5205|5205|5203|5207|5205|5203|5200|671
1687250700000|2023-06-20 08:45:00|5203|5201|5196|5194|5203|5201|5195|5193|778
1687251000000|2023-06-20 08:50:00|5194|5192|5191|5189|5194|5193|5186|5184|1926
1687251300000|2023-06-20 08:55:00|5192|5190|5197|5195|5199|5196|5192|5190|822
1687251600000|2023-06-20 09:00:00|5192|5190|5190|5188|5194|5191|5187|5185|1415
1687251900000|2023-06-20 09:05:00|5192|5189|5193|5191|5196|5194|5192|5189|830
1687252200000|2023-06-20 09:10:00|5194|5192|5197|5196|5197|5196|5192|5190|948
1687252500000|2023-06-20 09:15:00|5198|5197|5196|5194|5198|5197|5189|5188|1362
1687252800000|2023-06-20 09:20:00|5193|5191|5187|5185|5193|5191|5185|5183|982
1687253100000|2023-06-20 09:25:00|5186|5188|5188|5187|5193|5191|5186|5185|839
1687253400000|2023-06-20 09:30:00|5189|5186|5187|5185|5193|5192|5187|5185|689
1687253700000|2023-06-20 09:35:00|5188|5186|5190|5189|5191|5189|5187|5185|1760
1687254000000|2023-06-20 09:40:00|5189|5187|5190|5188|5191|5189|5187|5185|1822
1687254300000|2023-06-20 09:45:00|5191|5189|5188|5186|5193|5191|5186|5185|1362
1687254600000|2023-06-20 09:50:00|5189|5187|5189|5187|5191|5189|5184|5183|1225
1687254900000|2023-06-20 09:55:00|5190|5188|5180|5178|5191|5189|5180|5178|2197
1687255200000|2023-06-20 10:00:00|5177|5176|5183|5182|5183|5182|5177|5176|1439
1687255500000|2023-06-20 10:05:00|5182|5180|5180|5178|5184|5182|5180|5178|2420
1687255800000|2023-06-20 10:10:00|5179|5177|5178|5176|5180|5179|5178|5176|758
1687256100000|2023-06-20 10:15:00|5179|5177|5175|5174|5179|5178|5170|5169|1374
1687256400000|2023-06-20 10:20:00|5176|5175|5176|5174|5177|5176|5172|5170|1187
1687256700000|2023-06-20 10:25:00|5175|5173|5177|5175|5179|5177|5175|5173|493
1687257000000|2023-06-20 10:30:00|5178|5176|5174|5172|5178|5177|5173|5172|882
1687257300000|2023-06-20 10:35:00|5173|5171|5166|5164|5173|5171|5160|5158|1734
1687257600000|2023-06-20 10:40:00|5168|5165|5170|5168|5174|5172|5167|5165|3235
1687257900000|2023-06-20 10:45:00|5167|5166|5170|5168|5172|5170|5167|5165|2006
1687258200000|2023-06-20 10:50:00|5171|5169|5174|5172|5176|5174|5171|5169|1830
1687258500000|2023-06-20 10:55:00|5171|5170|5173|5171|5175|5173|5171|5169|923
1687258800000|2023-06-20 11:00:00|5172|5172|5173|5172|5177|5175|5172|5171|727
1687259100000|2023-06-20 11:05:00|5172|5170|5172|5171|5176|5175|5172|5170|1371
1687259400000|2023-06-20 11:10:00|5173|5172|5179|5177|5179|5177|5170|5169|1321
1687259700000|2023-06-20 11:15:00|5180|5179|5184|5182|5185|5184|5180|5179|2496
1687260000000|2023-06-20 11:20:00|5185|5183|5190|5188|5191|5189|5185|5183|2427
1687260300000|2023-06-20 11:25:00|5188|5186|5193|5191|5194|5193|5188|5186|2316
1687260600000|2023-06-20 11:30:00|5192|5190|5186|5184|5193|5192|5181|5179|2627
1687260900000|2023-06-20 11:35:00|5185|5183|5187|5185|5188|5186|5182|5181|987
1687261200000|2023-06-20 11:40:00|5186|5183|5188|5186|5189|5188|5184|5182|2555
1687261500000|2023-06-20 11:45:00|5187|5185|5181|5179|5187|5185|5180|5178|1105
1687261800000|2023-06-20 11:50:00|5180|5180|5183|5181|5186|5184|5180|5177|1648
1687262100000|2023-06-20 11:55:00|5182|5180|5174|5172|5182|5180|5174|5172|2097
1687262400000|2023-06-20 12:00:00|5176|5173|5172|5171|5178|5177|5171|5169|1360
1687262700000|2023-06-20 12:05:00|5173|5170|5178|5176|5181|5179|5172|5170|2095
1687263000000|2023-06-20 12:10:00|5176|5177|5172|5170|5178|5177|5171|5170|1132
1687263300000|2023-06-20 12:15:00|5173|5171|5173|5172|5177|5175|5171|5170|1284
1687263600000|2023-06-20 12:20:00|5174|5173|5179|5177|5182|5181|5174|5173|1513
1687263900000|2023-06-20 12:25:00|5178|5176|5182|5180|5187|5185|5178|5176|2014
1687264200000|2023-06-20 12:30:00|5184|5181|5176|5174|5184|5183|5176|5174|2758
1687264500000|2023-06-20 12:35:00|5175|5173|5172|5171|5178|5176|5171|5170|1611
1687264800000|2023-06-20 12:40:00|5173|5170|5173|5172|5175|5173|5170|5169|1313
1687265100000|2023-06-20 12:45:00|5171|5171|5171|5170|5174|5173|5171|5170|1459
1687265400000|2023-06-20 12:50:00|5172|5171|5181|5179|5181|5179|5170|5169|2734
1687265700000|2023-06-20 12:55:00|5182|5180|5171|5169|5183|5181|5171|5169|3697
1687266000000|2023-06-20 13:00:00|5172|5170|5170|5169|5174|5172|5167|5165|2390
1687266300000|2023-06-20 13:05:00|5171|5168|5168|5166|5173|5172|5162|5161|4119
1687266600000|2023-06-20 13:10:00|5169|5167|5165|5163|5174|5171|5165|5163|1490
1687266900000|2023-06-20 13:15:00|5164|5162|5172|5170|5172|5170|5161|5160|2448
1687267200000|2023-06-20 13:20:00|5169|5168|5172|5171|5180|5178|5169|5168|1487
1687267500000|2023-06-20 13:25:00|5171|5170|5169|5167|5182|5180|5168|5167|2566
1687267800000|2023-06-20 13:30:00|5170|5168|5181|5179|5181|5180|5163|5161|7370
1687268100000|2023-06-20 13:35:00|5180|5178|5169|5166|5191|5189|5167|5165|10617
1687268400000|2023-06-20 13:40:00|5168|5165|5167|5165|5178|5176|5158|5156|6213
1687268700000|2023-06-20 13:45:00|5166|5164|5176|5175|5180|5178|5165|5163|4993
1687269000000|2023-06-20 13:50:00|5175|5173|5181|5179|5181|5180|5170|5169|7862
1687269300000|2023-06-20 13:55:00|5180|5178|5180|5178|5181|5179|5174|5172|4232
1687269600000|2023-06-20 14:00:00|5179|5177|5165|5164|5181|5179|5164|5163|4735
1687269900000|2023-06-20 14:05:00|5164|5163|5173|5171|5173|5171|5163|5162|3484
1687270200000|2023-06-20 14:10:00|5172|5170|5172|5170|5175|5173|5169|5167|6313
1687270500000|2023-06-20 14:15:00|5173|5171|5165|5164|5174|5172|5164|5162|4672
1687270800000|2023-06-20 14:20:00|5166|5165|5166|5164|5170|5169|5164|5162|5668
1687271100000|2023-06-20 14:25:00|5165|5165|5161|5160|5167|5166|5159|5158|6836
1687271400000|2023-06-20 14:30:00|5160|5159|5162|5161|5165|5164|5157|5156|3710
1687271700000|2023-06-20 14:35:00|5161|5159|5161|5160|5165|5163|5159|5158|3415
1687272000000|2023-06-20 14:40:00|5160|5159|5165|5164|5167|5165|5157|5156|5409
1687272300000|2023-06-20 14:45:00|5164|5163|5164|5163|5168|5167|5161|5159|5193
1687272600000|2023-06-20 14:50:00|5166|5162|5167|5165|5169|5168|5165|5162|2458
1687272900000|2023-06-20 14:55:00|5166|5164|5165|5164|5166|5165|5162|5160|5595
1687273200000|2023-06-20 15:00:00|5166|5165|5166|5165|5170|5169|5164|5163|4020
1687273500000|2023-06-20 15:05:00|5165|5164|5161|5159|5165|5165|5161|5159|4933
1687273800000|2023-06-20 15:10:00|5162|5160|5163|5162|5165|5164|5158|5157|2818
1687274100000|2023-06-20 15:15:00|5162|5161|5161|5160|5165|5164|5159|5158|2571
1687274400000|2023-06-20 15:20:00|5160|5158|5155|5154|5161|5159|5154|5153|10119
1687274700000|2023-06-20 15:25:00|5156|5155|5157|5155|5157|5155|5152|5151|4220
1687330800000|2023-06-21 07:00:00|5139|5134|5119|5114|5143|5135|5099|5094|11231
1687331100000|2023-06-21 07:05:00|5118|5115|5128|5125|5129|5126|5114|5110|8795
1687331400000|2023-06-21 07:10:00|5130|5127|5102|5099|5132|5129|5100|5096|4895
1687331700000|2023-06-21 07:15:00|5101|5100|5105|5103|5118|5114|5101|5098|3210
1687332000000|2023-06-21 07:20:00|5106|5104|5106|5104|5110|5108|5096|5093|4209
1687332300000|2023-06-21 07:25:00|5105|5105|5118|5116|5118|5116|5105|5105|1712
1687332600000|2023-06-21 07:30:00|5120|5118|5121|5119|5126|5124|5114|5112|1823
1687332900000|2023-06-21 07:35:00|5118|5118|5115|5113|5119|5118|5111|5109|2235
1687333200000|2023-06-21 07:40:00|5114|5114|5111|5109|5114|5114|5110|5108|3276
1687333500000|2023-06-21 07:45:00|5110|5108|5112|5111|5113|5112|5107|5105|3904
1687333800000|2023-06-21 07:50:00|5111|5110|5110|5108|5114|5113|5107|5105|3338
1687334100000|2023-06-21 07:55:00|5109|5109|5111|5110|5118|5116|5108|5107|4117
1687334400000|2023-06-21 08:00:00|5113|5112|5109|5107|5115|5114|5107|5106|3026
1687334700000|2023-06-21 08:05:00|5110|5108|5116|5115|5117|5115|5110|5108|3827
1687335000000|2023-06-21 08:10:00|5117|5116|5108|5107|5119|5118|5107|5105|2070
1687335300000|2023-06-21 08:15:00|5109|5108|5109|5108|5114|5112|5107|5105|2075
1687335600000|2023-06-21 08:20:00|5108|5107|5112|5111|5112|5111|5106|5105|11622
1687335900000|2023-06-21 08:25:00|5113|5112|5111|5109|5113|5112|5107|5106|4684
1687336200000|2023-06-21 08:30:00|5113|5110|5117|5115|5120|5118|5113|5110|3361
1687336500000|2023-06-21 08:35:00|5116|5114|5113|5112|5117|5116|5113|5112|1767
1687336800000|2023-06-21 08:40:00|5115|5113|5111|5110|5117|5116|5111|5109|1611
1687337100000|2023-06-21 08:45:00|5112|5111|5105|5103|5112|5111|5104|5103|1810
1687337400000|2023-06-21 08:50:00|5104|5104|5106|5105|5108|5107|5104|5103|1492
1687337700000|2023-06-21 08:55:00|5107|5104|5111|5110|5114|5113|5107|5104|2589
1687338000000|2023-06-21 09:00:00|5110|5109|5110|5108|5112|5111|5109|5108|2213
1687338300000|2023-06-21 09:05:00|5109|5109|5110|5109|5112|5111|5109|5108|1243
1687338600000|2023-06-21 09:10:00|5109|5108|5111|5110|5112|5111|5109|5108|1570
1687338900000|2023-06-21 09:15:00|5112|5111|5105|5104|5112|5111|5105|5104|1743
1687339200000|2023-06-21 09:20:00|5104|5103|5105|5104|5107|5106|5104|5103|2025
1687339500000|2023-06-21 09:25:00|5106|5105|5104|5103|5107|5105|5102|5100|5932
1687339800000|2023-06-21 09:30:00|5105|5104|5110|5109|5112|5111|5104|5103|3718
1687340100000|2023-06-21 09:35:00|5109|5108|5115|5113|5115|5113|5109|5107|1879
1687340400000|2023-06-21 09:40:00|5114|5112|5114|5113|5116|5115|5113|5112|1152
1687340700000|2023-06-21 09:45:00|5115|5114|5117|5116|5118|5116|5112|5111|1472
1687341000000|2023-06-21 09:50:00|5118|5115|5118|5117|5118|5117|5114|5113|1810
1687341300000|2023-06-21 09:55:00|5116|5115|5115|5114|5118|5117|5114|5113|1025
1687341600000|2023-06-21 10:00:00|5116|5115|5112|5111|5117|5115|5112|5111|1078
1687341900000|2023-06-21 10:05:00|5110|5109|5110|5109|5112|5111|5110|5108|1616
1687342200000|2023-06-21 10:10:00|5109|5107|5110|5109|5111|5109|5108|5107|1925
1687342500000|2023-06-21 10:15:00|5111|5110|5111|5110|5111|5110|5108|5106|2475
1687342800000|2023-06-21 10:20:00|5110|5109|5111|5110|5112|5111|5109|5108|2278
1687343100000|2023-06-21 10:25:00|5110|5109|5110|5109|5111|5110|5109|5108|3542
1687343400000|2023-06-21 10:30:00|5111|5110|5107|5106|5111|5110|5107|5106|1255
1687343700000|2023-06-21 10:35:00|5106|5105|5101|5099|5106|5105|5099|5098|2223
1687344000000|2023-06-21 10:40:00|5102|5100|5106|5105|5106|5105|5100|5099|1990
1687344300000|2023-06-21 10:45:00|5107|5106|5103|5101|5108|5106|5103|5101|9159
1687344600000|2023-06-21 10:50:00|5104|5102|5105|5104|5107|5106|5103|5102|1207
1687344900000|2023-06-21 10:55:00|5106|5105|5105|5104|5107|5106|5103|5101|3196
1687345200000|2023-06-21 11:00:00|5103|5102|5101|5100|5105|5103|5100|5099|2046
1687345500000|2023-06-21 11:05:00|5102|5101|5101|5100|5104|5102|5100|5099|1225
1687345800000|2023-06-21 11:10:00|5100|5099|5100|5099|5103|5102|5100|5099|1756
1687346100000|2023-06-21 11:15:00|5099|5098|5095|5094|5100|5098|5095|5094|1922
1687346400000|2023-06-21 11:20:00|5094|5093|5099|5097|5099|5097|5094|5093|1715
1687346700000|2023-06-21 11:25:00|5100|5098|5092|5090|5100|5098|5092|5090|3959
1687347000000|2023-06-21 11:30:00|5093|5091|5093|5091|5095|5094|5090|5089|1933
1687347300000|2023-06-21 11:35:00|5094|5092|5094|5092|5094|5092|5091|5090|720
1687347600000|2023-06-21 11:40:00|5095|5093|5098|5096|5098|5096|5093|5092|984
1687347900000|2023-06-21 11:45:00|5097|5095|5098|5096|5098|5096|5094|5092|1225
1687348200000|2023-06-21 11:50:00|5097|5093|5094|5093|5097|5094|5092|5090|3840
1687348500000|2023-06-21 11:55:00|5093|5092|5091|5090|5093|5092|5091|5090|989
1687348800000|2023-06-21 12:00:00|5092|5089|5087|5085|5092|5090|5087|5085|842
1687349100000|2023-06-21 12:05:00|5088|5086|5090|5088|5091|5089|5088|5086|1151
1687349400000|2023-06-21 12:10:00|5089|5089|5093|5092|5093|5092|5089|5089|663
1687349700000|2023-06-21 12:15:00|5095|5093|5095|5094|5096|5095|5094|5093|689
1687350000000|2023-06-21 12:20:00|5092|5090|5095|5093|5095|5093|5087|5086|1543
1687350300000|2023-06-21 12:25:00|5094|5094|5089|5088|5095|5094|5088|5087|2182
1687350600000|2023-06-21 12:30:00|5088|5087|5081|5079|5092|5090|5080|5078|3509
1687350900000|2023-06-21 12:35:00|5082|5080|5083|5081|5083|5081|5075|5073|2910
1687351200000|2023-06-21 12:40:00|5081|5079|5082|5081|5088|5086|5081|5079|1562
1687351500000|2023-06-21 12:45:00|5083|5080|5082|5081|5085|5083|5080|5079|1676
1687351800000|2023-06-21 12:50:00|5081|5080|5081|5080|5082|5080|5076|5074|2518
1687352100000|2023-06-21 12:55:00|5080|5079|5083|5081|5083|5081|5079|5078|1145
1687352400000|2023-06-21 13:00:00|5082|5080|5081|5080|5083|5082|5080|5078|1298
1687352700000|2023-06-21 13:05:00|5080|5078|5084|5083|5084|5083|5080|5078|1220
1687353000000|2023-06-21 13:10:00|5085|5084|5087|5086|5088|5087|5085|5084|922
1687353300000|2023-06-21 13:15:00|5088|5087|5084|5083|5089|5088|5084|5083|1673
1687353600000|2023-06-21 13:20:00|5085|5084|5090|5088|5090|5088|5085|5083|1915
1687353900000|2023-06-21 13:25:00|5089|5087|5092|5090|5096|5094|5088|5087|1420
1687354200000|2023-06-21 13:30:00|5094|5093|5094|5092|5100|5098|5088|5086|6767
1687354500000|2023-06-21 13:35:00|5093|5093|5096|5094|5103|5102|5093|5092|4891
1687354800000|2023-06-21 13:40:00|5095|5095|5099|5098|5101|5099|5092|5090|5849
1687355100000|2023-06-21 13:45:00|5098|5097|5099|5097|5106|5104|5096|5094|8373
1687355400000|2023-06-21 13:50:00|5100|5098|5099|5098|5101|5100|5094|5092|6108
1687355700000|2023-06-21 13:55:00|5101|5099|5103|5101|5106|5105|5100|5098|4411
1687356000000|2023-06-21 14:00:00|5104|5102|5096|5094|5105|5103|5094|5093|3806
1687356300000|2023-06-21 14:05:00|5097|5095|5097|5096|5102|5100|5095|5094|7498
1687356600000|2023-06-21 14:10:00|5098|5095|5102|5100|5108|5106|5098|5095|2589
1687356900000|2023-06-21 14:15:00|5103|5102|5106|5105|5108|5107|5102|5100|2394
1687357200000|2023-06-21 14:20:00|5107|5104|5109|5107|5110|5109|5103|5102|3806
1687357500000|2023-06-21 14:25:00|5108|5106|5113|5112|5117|5115|5106|5105|4237
1687357800000|2023-06-21 14:30:00|5115|5114|5118|5117|5120|5119|5115|5114|3055
1687358100000|2023-06-21 14:35:00|5117|5116|5118|5117|5120|5119|5117|5116|2194
1687358400000|2023-06-21 14:40:00|5119|5118|5107|5106|5121|5120|5107|5106|3613
1687358700000|2023-06-21 14:45:00|5106|5105|5103|5101|5110|5109|5103|5101|3176
1687359000000|2023-06-21 14:50:00|5104|5102|5107|5106|5109|5108|5100|5099|3038
1687359300000|2023-06-21 14:55:00|5106|5105|5109|5108|5111|5109|5106|5105|2253
1687359600000|2023-06-21 15:00:00|5110|5109|5106|5104|5117|5115|5104|5103|2736
1687359900000|2023-06-21 15:05:00|5107|5105|5103|5102|5109|5107|5099|5098|3174
1687360200000|2023-06-21 15:10:00|5104|5101|5106|5105|5106|5105|5099|5097|2725
1687360500000|2023-06-21 15:15:00|5105|5104|5100|5099|5107|5106|5100|5099|3285
1687360800000|2023-06-21 15:20:00|5099|5098|5106|5104|5110|5108|5099|5098|5585
1687361100000|2023-06-21 15:25:00|5107|5105|5108|5106|5110|5109|5105|5104|8036
1687417200000|2023-06-22 07:00:00|5103|5090|5064|5061|5103|5090|5058|5052|7258
1687417500000|2023-06-22 07:05:00|5062|5058|5072|5071|5074|5071|5054|5051|6696
1687417800000|2023-06-22 07:10:00|5070|5067|5064|5062|5071|5068|5056|5055|6140
1687418100000|2023-06-22 07:15:00|5063|5061|5071|5069|5076|5074|5061|5058|4103
1687418400000|2023-06-22 07:20:00|5070|5068|5068|5066|5076|5074|5063|5060|2820
1687418700000|2023-06-22 07:25:00|5066|5063|5053|5051|5071|5069|5051|5048|3102
1687419000000|2023-06-22 07:30:00|5054|5053|5055|5054|5064|5062|5052|5050|6167
1687419300000|2023-06-22 07:35:00|5056|5055|5056|5054|5062|5060|5053|5051|2555
1687419600000|2023-06-22 07:40:00|5058|5055|5049|5047|5058|5057|5049|5047|2581
1687419900000|2023-06-22 07:45:00|5048|5046|5045|5043|5050|5047|5042|5040|2402
1687420200000|2023-06-22 07:50:00|5046|5044|5059|5056|5062|5060|5041|5039|3909
1687420500000|2023-06-22 07:55:00|5060|5057|5057|5055|5066|5063|5055|5053|1667
1687420800000|2023-06-22 08:00:00|5058|5056|5077|5075|5079|5077|5054|5051|3384
1687421100000|2023-06-22 08:05:00|5079|5077|5088|5086|5096|5093|5079|5077|2040
1687421400000|2023-06-22 08:10:00|5090|5088|5093|5091|5095|5093|5084|5082|1606
1687421700000|2023-06-22 08:15:00|5091|5088|5083|5081|5091|5088|5082|5081|2089
1687422000000|2023-06-22 08:20:00|5082|5082|5085|5083|5095|5093|5082|5082|2556
1687422300000|2023-06-22 08:25:00|5084|5082|5083|5081|5085|5083|5081|5079|1767
1687422600000|2023-06-22 08:30:00|5082|5082|5085|5083|5086|5084|5080|5078|3028
1687422900000|2023-06-22 08:35:00|5086|5084|5086|5084|5090|5087|5083|5081|818
1687423200000|2023-06-22 08:40:00|5085|5083|5097|5095|5099|5096|5085|5083|1883
1687423500000|2023-06-22 08:45:00|5095|5092|5098|5096|5101|5100|5093|5091|2231
1687423800000|2023-06-22 08:50:00|5099|5097|5090|5087|5106|5103|5090|5087|4099
1687424100000|2023-06-22 08:55:00|5089|5088|5091|5089|5094|5092|5087|5085|1643
1687424400000|2023-06-22 09:00:00|5092|5090|5094|5093|5097|5095|5092|5090|2064
1687424700000|2023-06-22 09:05:00|5097|5096|5095|5093|5097|5096|5093|5090|2897
1687425000000|2023-06-22 09:10:00|5096|5092|5096|5094|5099|5097|5094|5092|899
1687425300000|2023-06-22 09:15:00|5097|5095|5099|5097|5099|5097|5091|5089|2934
1687425600000|2023-06-22 09:20:00|5100|5098|5095|5093|5100|5098|5092|5091|1111
1687425900000|2023-06-22 09:25:00|5094|5094|5091|5089|5094|5094|5091|5089|942
1687426200000|2023-06-22 09:30:00|5089|5088|5095|5093|5095|5093|5088|5087|2495
1687426500000|2023-06-22 09:35:00|5096|5094|5102|5101|5103|5101|5096|5094|1999
1687426800000|2023-06-22 09:40:00|5101|5100|5100|5098|5103|5101|5099|5097|1061
1687427100000|2023-06-22 09:45:00|5101|5099|5104|5102|5105|5103|5100|5097|5125
1687427400000|2023-06-22 09:50:00|5102|5100|5096|5094|5102|5100|5095|5093|1422
1687427700000|2023-06-22 09:55:00|5095|5095|5094|5093|5096|5095|5092|5090|1477
1687428000000|2023-06-22 10:00:00|5095|5092|5088|5086|5096|5094|5088|5086|1302
1687428300000|2023-06-22 10:05:00|5087|5085|5086|5085|5088|5086|5083|5081|931
1687428600000|2023-06-22 10:10:00|5085|5084|5089|5087|5090|5088|5082|5081|1295
1687428900000|2023-06-22 10:15:00|5088|5089|5085|5083|5090|5089|5084|5082|1028
1687429200000|2023-06-22 10:20:00|5086|5085|5088|5086|5090|5088|5086|5084|1087
1687429500000|2023-06-22 10:25:00|5089|5087|5087|5086|5093|5091|5087|5086|1571
1687429800000|2023-06-22 10:30:00|5086|5084|5088|5086|5088|5086|5085|5082|1551
1687430100000|2023-06-22 10:35:00|5087|5087|5084|5082|5087|5087|5081|5079|6161
1687430400000|2023-06-22 10:40:00|5083|5083|5081|5079|5085|5083|5080|5078|508
1687430700000|2023-06-22 10:45:00|5082|5080|5078|5077|5082|5080|5078|5077|1315
1687431000000|2023-06-22 10:50:00|5077|5076|5077|5075|5078|5077|5075|5073|721
1687431300000|2023-06-22 10:55:00|5076|5074|5073|5072|5077|5075|5073|5071|511
1687431600000|2023-06-22 11:00:00|5074|5071|5064|5062|5078|5076|5062|5054|4246
1687431900000|2023-06-22 11:05:00|5063|5061|5065|5064|5069|5067|5063|5061|1215
1687432200000|2023-06-22 11:10:00|5066|5063|5072|5070|5073|5071|5064|5062|1942
1687432500000|2023-06-22 11:15:00|5071|5069|5081|5079|5082|5080|5070|5069|1657
1687432800000|2023-06-22 11:20:00|5087|5084|5069|5067|5088|5085|5069|5066|3315
1687433100000|2023-06-22 11:25:00|5070|5069|5069|5067|5075|5073|5069|5067|1775
1687433400000|2023-06-22 11:30:00|5072|5070|5064|5062|5072|5070|5064|5062|2250
1687433700000|2023-06-22 11:35:00|5066|5064|5070|5068|5071|5069|5061|5060|1937
1687434000000|2023-06-22 11:40:00|5071|5069|5071|5069|5072|5070|5070|5068|972
1687434300000|2023-06-22 11:45:00|5072|5070|5073|5072|5073|5072|5069|5067|3382
1687434600000|2023-06-22 11:50:00|5071|5069|5071|5069|5073|5071|5069|5067|2396
1687434900000|2023-06-22 11:55:00|5072|5070|5078|5076|5078|5076|5069|5068|1902
1687435200000|2023-06-22 12:00:00|5079|5077|5082|5080|5082|5080|5077|5075|15212
1687435500000|2023-06-22 12:05:00|5080|5079|5080|5078|5084|5082|5079|5077|1582
1687435800000|2023-06-22 12:10:00|5078|5077|5081|5080|5081|5080|5076|5074|1244
1687436100000|2023-06-22 12:15:00|5082|5078|5084|5082|5088|5086|5079|5077|541
1687436400000|2023-06-22 12:20:00|5083|5081|5086|5084|5086|5084|5080|5078|1227
1687436700000|2023-06-22 12:25:00|5085|5083|5083|5082|5087|5085|5081|5080|2324
1687437000000|2023-06-22 12:30:00|5086|5084|5096|5095|5098|5096|5085|5082|1641
1687437300000|2023-06-22 12:35:00|5094|5094|5102|5100|5102|5100|5094|5093|1103
1687437600000|2023-06-22 12:40:00|5103|5101|5097|5095|5107|5105|5096|5093|2176
1687437900000|2023-06-22 12:45:00|5096|5094|5101|5100|5104|5102|5096|5094|1725
1687438200000|2023-06-22 12:50:00|5102|5099|5100|5099|5102|5101|5098|5097|3455
1687438500000|2023-06-22 12:55:00|5101|5098|5106|5104|5109|5107|5100|5098|2135
1687438800000|2023-06-22 13:00:00|5107|5105|5102|5100|5107|5105|5096|5094|1507
1687439100000|2023-06-22 13:05:00|5103|5102|5101|5099|5104|5102|5097|5095|782
1687439400000|2023-06-22 13:10:00|5102|5100|5113|5112|5113|5112|5101|5099|8307
1687439700000|2023-06-22 13:15:00|5114|5113|5107|5105|5122|5121|5107|5104|3287
1687440000000|2023-06-22 13:20:00|5108|5106|5102|5100|5109|5108|5102|5100|2327
1687440300000|2023-06-22 13:25:00|5101|5099|5092|5091|5101|5099|5091|5089|3065
1687440600000|2023-06-22 13:30:00|5093|5089|5085|5083|5093|5089|5081|5079|5823
1687440900000|2023-06-22 13:35:00|5083|5081|5090|5088|5094|5091|5083|5081|4291
1687441200000|2023-06-22 13:40:00|5089|5087|5087|5085|5095|5093|5083|5081|2143
1687441500000|2023-06-22 13:45:00|5088|5086|5081|5079|5094|5092|5080|5078|1728
1687441800000|2023-06-22 13:50:00|5080|5080|5085|5084|5086|5084|5079|5077|3597
1687442100000|2023-06-22 13:55:00|5086|5083|5084|5082|5088|5087|5083|5082|2751
1687442400000|2023-06-22 14:00:00|5083|5081|5082|5081|5085|5083|5080|5078|2427
1687442700000|2023-06-22 14:05:00|5084|5083|5080|5079|5084|5083|5076|5075|4557
1687443000000|2023-06-22 14:10:00|5082|5080|5084|5083|5091|5089|5081|5080|2217
1687443300000|2023-06-22 14:15:00|5083|5082|5082|5081|5086|5085|5080|5079|2177
1687443600000|2023-06-22 14:20:00|5083|5082|5081|5080|5084|5082|5080|5079|3157
1687443900000|2023-06-22 14:25:00|5080|5079|5081|5080|5082|5081|5078|5077|2395
1687444200000|2023-06-22 14:30:00|5082|5079|5082|5081|5086|5085|5081|5079|914
1687444500000|2023-06-22 14:35:00|5081|5080|5082|5080|5086|5084|5079|5078|4073
1687444800000|2023-06-22 14:40:00|5081|5079|5084|5082|5084|5082|5080|5079|2039
1687445100000|2023-06-22 14:45:00|5083|5081|5085|5083|5085|5083|5081|5080|1889
1687445400000|2023-06-22 14:50:00|5086|5084|5087|5086|5088|5087|5085|5083|1568
1687445700000|2023-06-22 14:55:00|5088|5087|5079|5077|5088|5087|5078|5077|4745
1687446000000|2023-06-22 15:00:00|5080|5078|5077|5076|5081|5079|5077|5075|3203
1687446300000|2023-06-22 15:05:00|5078|5077|5069|5068|5079|5078|5068|5066|4270
1687446600000|2023-06-22 15:10:00|5070|5069|5074|5073|5075|5073|5069|5067|3768
1687446900000|2023-06-22 15:15:00|5075|5074|5077|5075|5077|5075|5072|5071|3372
1687447200000|2023-06-22 15:20:00|5076|5074|5072|5071|5077|5076|5071|5069|3483
1687447500000|2023-06-22 15:25:00|5071|5070|5073|5072|5074|5073|5070|5069|6066
1687503600000|2023-06-23 07:00:00|5059|5050|5057|5053|5061|5055|5049|5040|18117
1687503900000|2023-06-23 07:05:00|5056|5051|5053|5050|5065|5060|5052|5050|4260
1687504200000|2023-06-23 07:10:00|5055|5051|5059|5056|5065|5062|5055|5051|2592
1687504500000|2023-06-23 07:15:00|5063|5061|5064|5061|5067|5064|5055|5052|2397
1687504800000|2023-06-23 07:20:00|5065|5062|5053|5051|5065|5063|5051|5050|2604
1687505100000|2023-06-23 07:25:00|5052|5050|5054|5052|5056|5054|5051|5050|1772
1687505400000|2023-06-23 07:30:00|5052|5050|5047|5044|5053|5050|5042|5040|3574
1687505700000|2023-06-23 07:35:00|5046|5045|5026|5025|5048|5046|5025|5023|2250
1687506000000|2023-06-23 07:40:00|5027|5024|5025|5024|5033|5030|5024|5021|2364
1687506300000|2023-06-23 07:45:00|5026|5025|5026|5024|5029|5026|5021|5019|1637
1687506600000|2023-06-23 07:50:00|5027|5025|5033|5031|5034|5032|5027|5024|908
1687506900000|2023-06-23 07:55:00|5032|5030|5025|5023|5032|5030|5022|5020|1520
1687507200000|2023-06-23 08:00:00|5026|5024|5041|5039|5042|5040|5025|5024|2154
1687507500000|2023-06-23 08:05:00|5042|5040|5050|5048|5053|5051|5041|5040|2038
1687507800000|2023-06-23 08:10:00|5049|5049|5054|5052|5054|5052|5048|5046|599
1687508100000|2023-06-23 08:15:00|5056|5053|5055|5054|5060|5058|5053|5051|2383
1687508400000|2023-06-23 08:20:00|5056|5055|5057|5055|5061|5059|5056|5054|1209
1687508700000|2023-06-23 08:25:00|5059|5056|5059|5058|5063|5061|5058|5056|1394
1687509000000|2023-06-23 08:30:00|5061|5059|5060|5059|5066|5064|5060|5058|1626
1687509300000|2023-06-23 08:35:00|5061|5058|5059|5057|5062|5060|5057|5056|3839
1687509600000|2023-06-23 08:40:00|5062|5060|5060|5058|5065|5063|5060|5058|897
1687509900000|2023-06-23 08:45:00|5061|5059|5058|5056|5064|5062|5053|5052|1531
1687510200000|2023-06-23 08:50:00|5057|5054|5056|5054|5058|5056|5052|5050|1229
1687510500000|2023-06-23 08:55:00|5055|5053|5054|5052|5056|5054|5051|5050|1037
1687510800000|2023-06-23 09:00:00|5055|5053|5055|5053|5058|5056|5054|5052|2597
1687511100000|2023-06-23 09:05:00|5054|5052|5052|5050|5055|5053|5051|5050|1868
1687511400000|2023-06-23 09:10:00|5053|5051|5051|5049|5055|5053|5051|5049|2758
1687511700000|2023-06-23 09:15:00|5050|5050|5044|5042|5050|5050|5043|5041|2784
1687512000000|2023-06-23 09:20:00|5042|5040|5040|5038|5042|5040|5035|5033|884
1687512300000|2023-06-23 09:25:00|5039|5039|5034|5033|5039|5039|5032|5031|1236
1687512600000|2023-06-23 09:30:00|5033|5032|5034|5033|5036|5035|5032|5030|530
1687512900000|2023-06-23 09:35:00|5035|5034|5040|5039|5041|5039|5035|5034|672
1687513200000|2023-06-23 09:40:00|5041|5040|5030|5028|5044|5043|5030|5028|988
1687513500000|2023-06-23 09:45:00|5029|5027|5019|5018|5029|5027|5019|5018|4495
1687513800000|2023-06-23 09:50:00|5020|5019|5023|5021|5024|5022|5019|5018|1810
1687514100000|2023-06-23 09:55:00|5025|5022|5024|5022|5026|5024|5021|5019|442
1687514400000|2023-06-23 10:00:00|5023|5021|5021|5020|5025|5024|5020|5019|1176
1687514700000|2023-06-23 10:05:00|5020|5019|5016|5014|5021|5019|5014|5013|2168
1687515000000|2023-06-23 10:10:00|5017|5016|5027|5025|5027|5025|5017|5016|2832
1687515300000|2023-06-23 10:15:00|5026|5024|5028|5025|5030|5028|5025|5024|1427
1687515600000|2023-06-23 10:20:00|5027|5023|5028|5026|5028|5026|5024|5023|2711
1687515900000|2023-06-23 10:25:00|5029|5027|5029|5027|5030|5029|5029|5026|439
1687516200000|2023-06-23 10:30:00|5028|5026|5022|5020|5028|5026|5022|5019|2591
1687516500000|2023-06-23 10:35:00|5021|5019|5022|5020|5023|5022|5020|5019|1019
1687516800000|2023-06-23 10:40:00|5021|5019|5017|5016|5021|5019|5014|5013|1752
1687517100000|2023-06-23 10:45:00|5016|5014|5014|5012|5019|5017|5014|5012|1312
1687517400000|2023-06-23 10:50:00|5017|5015|5012|5011|5019|5017|5012|5011|2053
1687517700000|2023-06-23 10:55:00|5013|5010|5009|5007|5013|5010|5008|5007|1183
1687518000000|2023-06-23 11:00:00|5010|5008|5012|5010|5013|5012|5010|5007|1799
1687518300000|2023-06-23 11:05:00|5013|5011|5013|5011|5014|5013|5012|5010|866
1687518600000|2023-06-23 11:10:00|5012|5010|5014|5013|5015|5013|5011|5010|421
1687518900000|2023-06-23 11:15:00|5015|5012|5011|5010|5015|5013|5010|5009|123814
1687519200000|2023-06-23 11:20:00|5012|5009|5013|5012|5015|5013|5012|5009|117
1687519500000|2023-06-23 11:25:00|5014|5014|5012|5011|5015|5014|5012|5011|815
1687519800000|2023-06-23 11:30:00|5013|5010|5012|5010|5014|5013|5011|5010|2908
1687520100000|2023-06-23 11:35:00|5011|5011|5008|5007|5012|5011|5008|5007|1502
1687520400000|2023-06-23 11:40:00|5007|5006|5007|5006|5008|5007|5007|5006|354
1687520700000|2023-06-23 11:45:00|5006|5005|5006|5004|5007|5005|5002|5001|1068
1687521000000|2023-06-23 11:50:00|5005|5003|5004|5002|5005|5003|5003|5001|355
1687521300000|2023-06-23 11:55:00|5003|5001|4999|4997.5|5003|5001|4998|4996.5|8092
1687521600000|2023-06-23 12:00:00|4999.5|4998|5000|4998.5|5006|5004|4999|4997.5|4504
1687521900000|2023-06-23 12:05:00|4999.5|4998|4994|4993.5|5004|5002|4993.5|4993|2355
1687522200000|2023-06-23 12:10:00|4996|4993|5002|5000|5003|5001|4995.5|4993|1314
1687522500000|2023-06-23 12:15:00|5003|5001|5001|4999.5|5003|5002|4998.5|4997.5|1635
1687522800000|2023-06-23 12:20:00|5000|4998.5|4999|4997.5|5002|5000|4997.5|4996|2211
1687523100000|2023-06-23 12:25:00|4999.5|4998|4992|4990.5|4999.5|4998|4991|4990|721
1687523400000|2023-06-23 12:30:00|4991.5|4990|4993|4992|4993.5|4992.5|4987|4985.5|3393
1687523700000|2023-06-23 12:35:00|4993.5|4991.5|4991|4989.5|4996.5|4994.5|4990.5|4989.5|805
1687524000000|2023-06-23 12:40:00|4990|4988.5|4987|4986|4992.5|4990.5|4986.5|4985|1462
1687524300000|2023-06-23 12:45:00|4986.5|4985.5|4981.5|4979.5|4990|4989|4978|4977|5268
1687524600000|2023-06-23 12:50:00|4980.5|4979|4985.5|4984.5|4988.5|4987|4980.5|4979|3759
1687524900000|2023-06-23 12:55:00|4987|4984|4978.5|4977.5|4987.5|4986|4977.5|4976.5|1905
1687525200000|2023-06-23 13:00:00|4977|4976|4983|4982|4983|4982|4975|4974|4231
1687525500000|2023-06-23 13:05:00|4982.5|4981.5|4984.5|4983|4989|4987.5|4981.5|4980|4998
1687525800000|2023-06-23 13:10:00|4984|4982.5|4984.5|4983.5|4988|4986.5|4982|4980.5|1574
1687526100000|2023-06-23 13:15:00|4984|4983|4974.5|4973|4985|4983.5|4973.5|4972.5|1683
1687526400000|2023-06-23 13:20:00|4975|4974|4978.5|4977|4985.5|4983.5|4974.5|4973|2800
1687526700000|2023-06-23 13:25:00|4976.5|4975|4978.5|4976.5|4978.5|4976.5|4968.5|4966|7188
1687527000000|2023-06-23 13:30:00|4979|4977|4967|4965.5|4984|4983|4963|4962|8117
1687527300000|2023-06-23 13:35:00|4966.5|4966|4979|4977.5|4980|4978|4961.5|4960|5517
1687527600000|2023-06-23 13:40:00|4979.5|4977|4970|4968|4985|4983|4964.5|4963|3799
1687527900000|2023-06-23 13:45:00|4974|4971.5|4986|4984.5|4988|4986.5|4972.5|4971|5411
1687528200000|2023-06-23 13:50:00|4985.5|4984|4991|4989|4995|4993|4985.5|4984|5111
1687528500000|2023-06-23 13:55:00|4989.5|4988.5|4981.5|4980.5|4991|4989.5|4977|4975.5|4441
1687528800000|2023-06-23 14:00:00|4982.5|4981|4983|4981.5|4984|4982.5|4978|4976.5|2600
1687529100000|2023-06-23 14:05:00|4982.5|4981|4981|4980.5|4983|4981.5|4976|4974.5|2610
1687529400000|2023-06-23 14:10:00|4981.5|4980|4977|4975.5|4983.5|4982.5|4975|4973.5|3066
1687529700000|2023-06-23 14:15:00|4977.5|4976|4976|4975|4980|4978.5|4975.5|4974|3108
1687530000000|2023-06-23 14:20:00|4975.5|4974.5|4976.5|4975.5|4978|4976.5|4972.5|4971|5167
1687530300000|2023-06-23 14:25:00|4977|4976|4977|4975|4981.5|4980.5|4973.5|4972.5|6674
1687530600000|2023-06-23 14:30:00|4976.5|4975.5|4984|4982.5|4984.5|4983.5|4976|4975.5|6717
1687530900000|2023-06-23 14:35:00|4982.5|4981.5|4981.5|4980|4985.5|4984.5|4979.5|4978.5|2850
1687531200000|2023-06-23 14:40:00|4982.5|4981|4978|4977|4982.5|4981|4973.5|4972.5|2448
1687531500000|2023-06-23 14:45:00|4979|4977.5|4984.5|4983|4985|4983.5|4979|4977.5|2102
1687531800000|2023-06-23 14:50:00|4984|4983.5|4985.5|4984.5|4991.5|4990.5|4982|4981|4079
1687532100000|2023-06-23 14:55:00|4985|4984|4987.5|4986|4990|4989|4984|4982.5|2015
1687532400000|2023-06-23 15:00:00|4986.5|4985.5|4982|4981|4987.5|4986|4982|4981|2744
1687532700000|2023-06-23 15:05:00|4981|4979.5|4977|4976|4982.5|4981|4973.5|4972|2575
1687533000000|2023-06-23 15:10:00|4978|4977|4976|4974.5|4978|4977|4972.5|4971.5|3708
1687533300000|2023-06-23 15:15:00|4975.5|4973|4974|4973|4977|4975.5|4973.5|4973|5296
1687533600000|2023-06-23 15:20:00|4973.5|4972.5|4972.5|4971.5|4976.5|4975|4970|4969.5|7855
1687533900000|2023-06-23 15:25:00|4973|4972|4973.5|4972.5|4975|4974|4971|4970.5|8512
1687762800000|2023-06-26 07:00:00|5010|4997|4996.5|4992.5|5011|5004|4992|4985|4808
1687763100000|2023-06-26 07:05:00|4999|4996|4995|4993.5|4999|4998|4990.5|4988|3153
1687763400000|2023-06-26 07:10:00|4994.5|4993|4983|4980.5|5005|5002|4981.5|4979|4192
1687763700000|2023-06-26 07:15:00|4982.5|4980|4975|4972.5|4983|4981|4970|4967.5|3201
1687764000000|2023-06-26 07:20:00|4974.5|4973|4977.5|4976|4978|4976|4969.5|4967|2768
1687764300000|2023-06-26 07:25:00|4978|4975.5|4972|4971|4980|4978|4971.5|4970.5|5243
1687764600000|2023-06-26 07:30:00|4973.5|4971.5|4966.5|4964.5|4975|4973|4962|4960.5|5507
1687764900000|2023-06-26 07:35:00|4967|4964|4968|4966|4969|4967|4958.5|4957|3425
1687765200000|2023-06-26 07:40:00|4967.5|4965.5|4971|4969.5|4974|4971.5|4965|4963|1550
1687765500000|2023-06-26 07:45:00|4972|4970|4982|4980|4982|4980|4971|4969.5|3330
1687765800000|2023-06-26 07:50:00|4981.5|4981|4988.5|4986.5|4990|4988|4980|4978|1657
1687766100000|2023-06-26 07:55:00|4989|4987|4992|4989.5|5001|4999|4987|4985|8374
1687766400000|2023-06-26 08:00:00|4991.5|4989|4991.5|4989.5|4999|4997.5|4989.5|4986.5|1566
1687766700000|2023-06-26 08:05:00|4992|4990|4998|4996|5006|5004|4990.5|4989|1083
1687767000000|2023-06-26 08:10:00|4998.5|4995.5|5005|5002|5008|5006|4998.5|4995.5|2717
1687767300000|2023-06-26 08:15:00|5003|5001|4988.5|4987.5|5005|5003|4988.5|4987.5|4722
1687767600000|2023-06-26 08:20:00|4989|4989.5|4992.5|4990.5|4994.5|4992|4984|4982|1471
1687767900000|2023-06-26 08:25:00|4992|4990|4980|4978|4992|4990|4978.5|4976.5|920
1687768200000|2023-06-26 08:30:00|4979.5|4977.5|4996.5|4994.5|4997|4995|4974.5|4973|2399
1687768500000|2023-06-26 08:35:00|4995.5|4993.5|4998.5|4996.5|5005|5002|4995.5|4993.5|766
1687768800000|2023-06-26 08:40:00|4999|4997|4981.5|4979.5|4999|4997|4980.5|4979|2544
1687769100000|2023-06-26 08:45:00|4981|4979|4980.5|4978.5|4984.5|4983|4979|4977.5|1231
1687769400000|2023-06-26 08:50:00|4980|4978|4987|4985.5|4987|4985.5|4978.5|4976.5|1767
1687769700000|2023-06-26 08:55:00|4986.5|4986|4983|4981.5|4987|4986|4981|4979.5|1272
1687770000000|2023-06-26 09:00:00|4982.5|4981|4989.5|4988|4989.5|4988|4982.5|4980.5|341
1687770300000|2023-06-26 09:05:00|4989|4987|4987|4985.5|4989|4987|4985|4983|1333
1687770600000|2023-06-26 09:10:00|4986.5|4985|4988.5|4987|4989|4987.5|4986.5|4985|593
1687770900000|2023-06-26 09:15:00|4989|4987.5|4993.5|4992|4993.5|4992|4986.5|4985|403
1687771200000|2023-06-26 09:20:00|4993|4991.5|4985.5|4984|4993.5|4992|4985.5|4984|2065
1687771500000|2023-06-26 09:25:00|4985|4983.5|4980.5|4978.5|4986|4984.5|4979|4978|1252
1687771800000|2023-06-26 09:30:00|4980|4979|4984.5|4983|4984.5|4983|4977.5|4976|1474
1687772100000|2023-06-26 09:35:00|4984|4982.5|4980|4979|4986.5|4985.5|4980|4978.5|724
1687772400000|2023-06-26 09:40:00|4981.5|4980|4990|4988|4990|4988|4980.5|4979.5|774
1687772700000|2023-06-26 09:45:00|4989.5|4988.5|4994.5|4993|4995|4993|4988.5|4987.5|794
1687773000000|2023-06-26 09:50:00|4995|4993.5|4991.5|4990|4998.5|4997|4991.5|4989.5|1115
1687773300000|2023-06-26 09:55:00|4992|4989.5|4993|4992|4993.5|4992|4988|4986.5|1461
1687773600000|2023-06-26 10:00:00|4991.5|4990|4990|4988.5|4995|4994|4990|4988.5|845
1687773900000|2023-06-26 10:05:00|4990.5|4989|4989|4987.5|4991.5|4990|4988|4986.5|879
1687774200000|2023-06-26 10:10:00|4988|4986.5|4988|4986.5|4989|4988|4986.5|4985|488
1687774500000|2023-06-26 10:15:00|4987.5|4987|4989|4987.5|4989.5|4988.5|4987|4986|993
1687774800000|2023-06-26 10:20:00|4988.5|4988|4992|4990.5|4992.5|4991|4988.5|4987|707
1687775100000|2023-06-26 10:25:00|4991.5|4990|4991.5|4990.5|4991.5|4990.5|4990.5|4989.5|1862
1687775400000|2023-06-26 10:30:00|4992|4991|4985.5|4984|4992|4991|4985|4983.5|930
1687775700000|2023-06-26 10:35:00|4987.5|4984.5|4988.5|4987|4991|4990|4987.5|4984|1919
1687776000000|2023-06-26 10:40:00|4990.5|4987.5|4993|4991.5|4993.5|4992|4990.5|4987.5|579
1687776300000|2023-06-26 10:45:00|4993.5|4992|4991.5|4990|4993.5|4992|4988.5|4987.5|736
1687776600000|2023-06-26 10:50:00|4991|4989.5|4991|4990|4992|4990.5|4990.5|4989.5|880
1687776900000|2023-06-26 10:55:00|4991.5|4990.5|4990.5|4989|4991.5|4990.5|4988.5|4987.5|1030
1687777200000|2023-06-26 11:00:00|4990|4988.5|4989.5|4989|4996.5|4995.5|4989|4988.5|3726
1687777500000|2023-06-26 11:05:00|4989|4988.5|4993.5|4992.5|4993.5|4992.5|4988|4986.5|1287
1687777800000|2023-06-26 11:10:00|4993|4991.5|4992|4990.5|4996|4994.5|4990.5|4989.5|974
1687778100000|2023-06-26 11:15:00|4993.5|4991|4993|4992|4994|4993|4987|4985.5|1322
1687778400000|2023-06-26 11:20:00|4992.5|4991|4991.5|4991|4994|4993|4990|4989|1551
1687778700000|2023-06-26 11:25:00|4991|4990.5|4997|4996|5000|4998.5|4990.5|4989|1002
1687779000000|2023-06-26 11:30:00|4998.5|4995.5|4998|4996.5|4999|4997|4995|4993.5|881
1687779300000|2023-06-26 11:35:00|4998.5|4997|4997.5|4996|4999.5|4998|4996.5|4995.5|1069
1687779600000|2023-06-26 11:40:00|4998|4996.5|4997.5|4996|4998|4997|4996|4995|272
1687779900000|2023-06-26 11:45:00|4997|4996.5|4998.5|4997.5|4998.5|4997.5|4994.5|4993|648
1687780200000|2023-06-26 11:50:00|4997.5|4997|4997.5|4996.5|5000|4998.5|4995.5|4994.5|547
1687780500000|2023-06-26 11:55:00|4999|4997.5|4994|4993|4999|4997.5|4994|4992.5|1678
1687780800000|2023-06-26 12:00:00|4995.5|4993.5|4993|4992.5|4995.5|4994|4991.5|4991|1206
1687781100000|2023-06-26 12:05:00|4994|4991.5|4990.5|4989.5|4994|4992|4990.5|4989.5|2711
1687781400000|2023-06-26 12:10:00|4991.5|4990|4992.5|4991|4994.5|4993.5|4991|4990|2575
1687781700000|2023-06-26 12:15:00|4993|4991.5|4993|4991.5|4994.5|4993.5|4990.5|4989|1106
1687782000000|2023-06-26 12:20:00|4992.5|4990.5|4995.5|4994.5|4998|4996.5|4992|4990.5|440
1687782300000|2023-06-26 12:25:00|4996|4995|4998.5|4997|4999.5|4998.5|4994.5|4993.5|1534
1687782600000|2023-06-26 12:30:00|4998|4996.5|5001|4999.5|5001|4999.5|4997.5|4996|598
1687782900000|2023-06-26 12:35:00|5002|5000|4999.5|4998|5002|5001|4996.5|4995|1056
1687783200000|2023-06-26 12:40:00|5001|4998.5|4996.5|4995|5001|4999.5|4996.5|4995|1021
1687783500000|2023-06-26 12:45:00|4996|4994.5|4990|4988|4996|4994.5|4987.5|4987|1850
1687783800000|2023-06-26 12:50:00|4990.5|4988.5|4981.5|4979.5|4990.5|4988.5|4978|4977|2053
1687784100000|2023-06-26 12:55:00|4981|4980|4979|4977.5|4983|4982|4978|4976.5|702
1687784400000|2023-06-26 13:00:00|4978.5|4977|4980|4978.5|4983|4982|4978.5|4977|152096
1687784700000|2023-06-26 13:05:00|4979.5|4978|4978.5|4977|4986.5|4985|4976.5|4975|3096
1687785000000|2023-06-26 13:10:00|4978|4976.5|4972|4970.5|4981.5|4979.5|4972|4970.5|1799
1687785300000|2023-06-26 13:15:00|4973|4971.5|4967.5|4966|4974.5|4973|4966.5|4965|1334
1687785600000|2023-06-26 13:20:00|4968|4966.5|4971|4969.5|4972|4970.5|4967|4965.5|845
1687785900000|2023-06-26 13:25:00|4970.5|4969|4981|4979.5|4981|4979.5|4969.5|4968|1653
1687786200000|2023-06-26 13:30:00|4980.5|4983.5|5004|5002|5006|5004|4980.5|4982|5212
1687786500000|2023-06-26 13:35:00|5006|5004|5015|5013|5015|5013|5005|5002|3554
1687786800000|2023-06-26 13:40:00|5016|5014|5015|5013|5020|5018|5014|5013|2676
1687787100000|2023-06-26 13:45:00|5016|5014|5023|5022|5023|5022|5016|5014|1066
1687787400000|2023-06-26 13:50:00|5025|5023|5033|5031|5036|5034|5024|5022|2057
1687787700000|2023-06-26 13:55:00|5034|5032|5035|5033|5037|5036|5032|5030|2651
1687788000000|2023-06-26 14:00:00|5034|5034|5026|5024|5037|5036|5024|5022|3105
1687788300000|2023-06-26 14:05:00|5024|5023|5021|5019|5030|5028|5019|5018|5926
1687788600000|2023-06-26 14:10:00|5020|5018|5016|5015|5020|5018|5013|5011|6237
1687788900000|2023-06-26 14:15:00|5015|5014|5023|5022|5029|5026|5014|5013|1659
1687789200000|2023-06-26 14:20:00|5022|5021|5020|5019|5024|5022|5019|5018|450
1687789500000|2023-06-26 14:25:00|5019|5018|5014|5013|5021|5019|5014|5013|1952
1687789800000|2023-06-26 14:30:00|5013|5012|5013|5012|5016|5015|5010|5009|3643
1687790100000|2023-06-26 14:35:00|5012|5011|5015|5013|5017|5015|5010|5008|2059
1687790400000|2023-06-26 14:40:00|5014|5012|5014|5012|5017|5015|5010|5009|1994
1687790700000|2023-06-26 14:45:00|5013|5011|5015|5013|5015|5014|5011|5009|896
1687791000000|2023-06-26 14:50:00|5014|5014|5011|5010|5018|5017|5011|5010|711
1687791300000|2023-06-26 14:55:00|5012|5009|5016|5015|5016|5015|5011|5009|992
1687791600000|2023-06-26 15:00:00|5017|5016|5015|5014|5020|5019|5014|5013|1431
1687791900000|2023-06-26 15:05:00|5013|5012|5014|5013|5017|5016|5011|5010|3373
1687792200000|2023-06-26 15:10:00|5015|5012|5017|5016|5018|5017|5014|5012|2406
1687792500000|2023-06-26 15:15:00|5016|5015|5016|5015|5019|5018|5016|5015|5096
1687792800000|2023-06-26 15:20:00|5017|5016|5012|5010|5017|5016|5010|5009|4851
1687793100000|2023-06-26 15:25:00|5013|5011|5009|5007|5016|5014|5008|5007|5200
1687849200000|2023-06-27 07:00:00|5075|5071|5104|5101|5114|5113|5075|5070|12119
1687849500000|2023-06-27 07:05:00|5109|5103|5100|5097|5115|5112|5096|5093|16972
1687849800000|2023-06-27 07:10:00|5101|5098|5094|5093|5101|5099|5089|5086|5751
1687850100000|2023-06-27 07:15:00|5093|5092|5094|5092|5103|5101|5093|5091|4925
1687850400000|2023-06-27 07:20:00|5092|5089|5084|5082|5095|5093|5081|5080|3902
1687850700000|2023-06-27 07:25:00|5083|5083|5064|5062|5086|5084|5062|5060|4102
1687851000000|2023-06-27 07:30:00|5063|5060|5050|5047|5064|5062|5043|5042|5581
1687851300000|2023-06-27 07:35:00|5048|5046|5039|5038|5057|5054|5039|5038|4701
1687851600000|2023-06-27 07:40:00|5040|5039|5055|5051|5055|5053|5040|5038|2597
1687851900000|2023-06-27 07:45:00|5054|5052|5040|5038|5058|5055|5040|5038|1184
1687852200000|2023-06-27 07:50:00|5041|5039|5046|5045|5049|5048|5039|5037|3041
1687852500000|2023-06-27 07:55:00|5047|5046|5051|5049|5054|5052|5041|5039|1507
1687852800000|2023-06-27 08:00:00|5050|5048|5042|5040|5051|5049|5033|5032|2992
1687853100000|2023-06-27 08:05:00|5041|5038|5031|5030|5041|5039|5031|5030|1375
1687853400000|2023-06-27 08:10:00|5033|5029|5036|5034|5039|5037|5033|5029|2100
1687853700000|2023-06-27 08:15:00|5038|5036|5043|5041|5045|5044|5038|5036|2446
1687854000000|2023-06-27 08:20:00|5044|5042|5053|5052|5055|5053|5043|5041|7083
1687854300000|2023-06-27 08:25:00|5054|5053|5052|5050|5058|5056|5048|5046|2507
1687854600000|2023-06-27 08:30:00|5050|5049|5050|5049|5052|5051|5048|5047|3923
1687854900000|2023-06-27 08:35:00|5049|5048|5051|5050|5053|5052|5049|5047|4493
1687855200000|2023-06-27 08:40:00|5050|5049|5055|5054|5057|5055|5046|5044|3408
1687855500000|2023-06-27 08:45:00|5056|5055|5054|5053|5058|5057|5053|5050|1225
1687855800000|2023-06-27 08:50:00|5055|5054|5063|5061|5066|5064|5055|5054|4530
1687856100000|2023-06-27 08:55:00|5062|5060|5059|5057|5062|5061|5054|5053|3664
1687856400000|2023-06-27 09:00:00|5058|5056|5049|5047|5058|5056|5047|5045|6272
1687856700000|2023-06-27 09:05:00|5048|5046|5042|5040|5050|5048|5042|5040|4340
1687857000000|2023-06-27 09:10:00|5041|5039|5036|5034|5041|5040|5036|5034|3018
1687857300000|2023-06-27 09:15:00|5037|5035|5039|5037|5041|5039|5037|5035|1856
1687857600000|2023-06-27 09:20:00|5040|5038|5040|5037|5043|5042|5037|5035|2114
1687857900000|2023-06-27 09:25:00|5039|5036|5044|5043|5044|5043|5038|5036|1749
1687858200000|2023-06-27 09:30:00|5043|5042|5043|5041|5044|5042|5040|5038|2463
1687858500000|2023-06-27 09:35:00|5044|5042|5040|5038|5044|5043|5039|5037|2891
1687858800000|2023-06-27 09:40:00|5039|5037|5037|5036|5039|5037|5037|5036|294
1687859100000|2023-06-27 09:45:00|5039|5037|5041|5039|5043|5042|5037|5035|2641
1687859400000|2023-06-27 09:50:00|5042|5041|5047|5045|5048|5047|5040|5038|1974
1687859700000|2023-06-27 09:55:00|5048|5046|5045|5043|5057|5055|5045|5042|2155
1687860000000|2023-06-27 10:00:00|5044|5042|5046|5044|5047|5045|5043|5041|35029
1687860300000|2023-06-27 10:05:00|5045|5043|5043|5042|5047|5045|5042|5041|996
1687860600000|2023-06-27 10:10:00|5044|5043|5037|5034|5045|5044|5037|5034|1285
1687860900000|2023-06-27 10:15:00|5038|5035|5023|5022|5039|5037|5023|5021|1819
1687861200000|2023-06-27 10:20:00|5022|5020|5018|5016|5022|5020|5016|5014|2274
1687861500000|2023-06-27 10:25:00|5017|5019|5018|5016|5023|5021|5017|5016|2200
1687861800000|2023-06-27 10:30:00|5017|5017|5029|5028|5029|5028|5016|5014|3332
1687862100000|2023-06-27 10:35:00|5030|5025|5027|5026|5030|5026|5024|5022|4734
1687862400000|2023-06-27 10:40:00|5028|5027|5034|5032|5037|5036|5028|5027|2649
1687862700000|2023-06-27 10:45:00|5035|5033|5032|5030|5035|5034|5031|5029|1033
1687863000000|2023-06-27 10:50:00|5031|5029|5036|5035|5036|5035|5030|5029|2438
1687863300000|2023-06-27 10:55:00|5037|5036|5040|5038|5040|5039|5036|5035|2497
1687863600000|2023-06-27 11:00:00|5039|5039|5033|5032|5040|5039|5031|5029|4505
1687863900000|2023-06-27 11:05:00|5034|5030|5034|5033|5035|5033|5029|5028|2209
1687864200000|2023-06-27 11:10:00|5035|5032|5034|5032|5035|5033|5032|5030|1117
1687864500000|2023-06-27 11:15:00|5033|5033|5035|5034|5037|5036|5033|5033|1566
1687864800000|2023-06-27 11:20:00|5034|5032|5037|5036|5038|5036|5033|5032|876
1687865100000|2023-06-27 11:25:00|5036|5035|5034|5032|5037|5036|5034|5032|1033
1687865400000|2023-06-27 11:30:00|5033|5033|5032|5031|5035|5034|5032|5030|1617
1687865700000|2023-06-27 11:35:00|5031|5030|5021|5019|5031|5030|5021|5019|1790
1687866000000|2023-06-27 11:40:00|5020|5018|5013|5012|5020|5019|5013|5012|2614
1687866300000|2023-06-27 11:45:00|5014|5011|5010|5008|5014|5011|5005|5003|2675
1687866600000|2023-06-27 11:50:00|5009|5007|4996|4994.5|5010|5007|4993.5|4991.5|3046
1687866900000|2023-06-27 11:55:00|4994|4993|5008|5006|5008|5006|4992.5|4991.5|1701
1687867200000|2023-06-27 12:00:00|5007|5005|5001|4999|5009|5006|5001|4999|2220
1687867500000|2023-06-27 12:05:00|5000|4999.5|5002|5001|5005|5003|4997|4995.5|1847
1687867800000|2023-06-27 12:10:00|5000|5000|4995|4993.5|5000|5000|4992.5|4991|1949
1687868100000|2023-06-27 12:15:00|4994.5|4993|5003|5001|5003|5001|4992.5|4991|3535
1687868400000|2023-06-27 12:20:00|5002|5000|5001|4999|5003|5001|4996.5|4995|1308
1687868700000|2023-06-27 12:25:00|5000|4998|5002|4999.5|5009|5007|4998.5|4998|2066
1687869000000|2023-06-27 12:30:00|5003|5000|4999|4997.5|5006|5004|4996.5|4995|1890
1687869300000|2023-06-27 12:35:00|4998|4996.5|5005|5003|5010|5008|4997.5|4996.5|1604
1687869600000|2023-06-27 12:40:00|5006|5004|5004|5002|5007|5006|5002|5001|2334
1687869900000|2023-06-27 12:45:00|5005|5003|5001|4999.5|5006|5005|4998|4997|3347
1687870200000|2023-06-27 12:50:00|5002|5000|5001|4999.5|5005|5004|4997.5|4997|1774
1687870500000|2023-06-27 12:55:00|5002|5000|5006|5004|5006|5004|4999.5|4999|1563
1687870800000|2023-06-27 13:00:00|5007|5005|5008|5007|5013|5011|5005|5004|3396
1687871100000|2023-06-27 13:05:00|5007|5006|5018|5017|5018|5017|5006|5004|1694
1687871400000|2023-06-27 13:10:00|5017|5016|5022|5020|5022|5021|5012|5010|583
1687871700000|2023-06-27 13:15:00|5021|5021|5012|5010|5022|5021|5011|5010|1345
1687872000000|2023-06-27 13:20:00|5013|5011|5017|5016|5019|5018|5011|5010|1837
1687872300000|2023-06-27 13:25:00|5018|5017|5016|5014|5020|5019|5015|5013|2419
1687872600000|2023-06-27 13:30:00|5015|5013|5009|5007|5019|5018|5009|5007|8571
1687872900000|2023-06-27 13:35:00|5008|5005|5011|5009|5011|5010|4999.5|4997.5|122679
1687873200000|2023-06-27 13:40:00|5012|5010|5015|5013|5017|5015|5011|5010|2073
1687873500000|2023-06-27 13:45:00|5014|5014|5001|4999|5016|5014|4999|4997.5|5894
1687873800000|2023-06-27 13:50:00|4999.5|4999.5|4997.5|4996.5|5002|5001|4996|4995|4477
1687874100000|2023-06-27 13:55:00|5000|4998.5|5010|5008|5010|5009|4997.5|4997|3843
1687874400000|2023-06-27 14:00:00|5007|5005|5008|5006|5010|5009|5005|5003|2447
1687874700000|2023-06-27 14:05:00|5007|5007|5009|5008|5012|5011|5007|5005|2577
1687875000000|2023-06-27 14:10:00|5008|5007|5014|5013|5014|5013|5005|5004|3073
1687875300000|2023-06-27 14:15:00|5015|5014|5018|5017|5018|5017|5013|5011|3249
1687875600000|2023-06-27 14:20:00|5019|5018|5020|5019|5021|5020|5015|5014|2727
1687875900000|2023-06-27 14:25:00|5021|5020|5025|5024|5027|5025|5020|5019|1632
1687876200000|2023-06-27 14:30:00|5027|5025|5031|5029|5032|5031|5027|5025|1010
1687876500000|2023-06-27 14:35:00|5030|5028|5026|5025|5030|5028|5024|5022|123078
1687876800000|2023-06-27 14:40:00|5027|5026|5027|5026|5028|5027|5023|5022|4553
1687877100000|2023-06-27 14:45:00|5028|5027|5032|5030|5032|5031|5027|5026|3401
1687877400000|2023-06-27 14:50:00|5031|5031|5031|5029|5035|5034|5031|5029|3691
1687877700000|2023-06-27 14:55:00|5030|5030|5033|5032|5034|5033|5030|5029|53229
1687878000000|2023-06-27 15:00:00|5031|5030|5030|5029|5034|5032|5029|5027|6678
1687878300000|2023-06-27 15:05:00|5029|5027|5035|5033|5035|5033|5028|5027|25923
1687878600000|2023-06-27 15:10:00|5036|5034|5040|5039|5040|5039|5036|5034|4924
1687878900000|2023-06-27 15:15:00|5041|5040|5043|5042|5044|5043|5039|5038|3984
1687879200000|2023-06-27 15:20:00|5042|5041|5047|5046|5048|5047|5042|5040|5219
1687879500000|2023-06-27 15:25:00|5046|5045|5047|5045|5048|5046|5044|5042|3488
1687935600000|2023-06-28 07:00:00|5074|5064|5073|5070|5080|5074|5069|5062|12186
1687935900000|2023-06-28 07:05:00|5072|5068|5062|5060|5073|5070|5061|5058|5399
1687936200000|2023-06-28 07:10:00|5060|5058|5063|5061|5070|5068|5057|5056|5709
1687936500000|2023-06-28 07:15:00|5065|5064|5078|5076|5084|5082|5064|5063|6628
1687936800000|2023-06-28 07:20:00|5076|5075|5069|5067|5076|5075|5065|5063|3018
1687937100000|2023-06-28 07:25:00|5068|5065|5054|5051|5072|5069|5052|5050|2537
1687937400000|2023-06-28 07:30:00|5053|5050|5043|5041|5057|5055|5042|5040|4358
1687937700000|2023-06-28 07:35:00|5046|5044|5044|5041|5050|5048|5040|5038|3717
1687938000000|2023-06-28 07:40:00|5045|5042|5044|5042|5051|5049|5041|5039|2670
1687938300000|2023-06-28 07:45:00|5042|5040|5043|5041|5044|5042|5039|5037|2477
1687938600000|2023-06-28 07:50:00|5040|5042|5039|5037|5043|5042|5039|5037|1518
1687938900000|2023-06-28 07:55:00|5040|5038|5034|5032|5043|5041|5034|5032|2566
1687939200000|2023-06-28 08:00:00|5035|5033|5029|5028|5035|5033|5025|5023|2212
1687939500000|2023-06-28 08:05:00|5030|5029|5031|5029|5032|5031|5028|5026|3424
1687939800000|2023-06-28 08:10:00|5034|5030|5034|5033|5036|5034|5031|5030|1929
1687940100000|2023-06-28 08:15:00|5035|5034|5041|5039|5041|5039|5031|5030|2871
1687940400000|2023-06-28 08:20:00|5044|5042|5053|5051|5053|5051|5042|5041|4130
1687940700000|2023-06-28 08:25:00|5052|5050|5042|5041|5053|5051|5042|5041|2241
1687941000000|2023-06-28 08:30:00|5041|5039|5029|5027|5045|5043|5029|5027|2669
1687941300000|2023-06-28 08:35:00|5028|5026|5024|5021|5029|5026|5019|5017|2950
1687941600000|2023-06-28 08:40:00|5023|5022|5024|5022|5027|5025|5022|5021|2591
1687941900000|2023-06-28 08:45:00|5026|5024|5024|5022|5026|5025|5023|5021|2717
1687942200000|2023-06-28 08:50:00|5023|5021|5024|5023|5027|5026|5020|5018|2320
1687942500000|2023-06-28 08:55:00|5023|5022|5024|5022|5024|5023|5018|5017|2281
1687942800000|2023-06-28 09:00:00|5023|5021|5021|5020|5024|5022|5018|5017|2950
1687943100000|2023-06-28 09:05:00|5020|5019|5015|5013|5020|5019|5014|5013|1457
1687943400000|2023-06-28 09:10:00|5017|5014|5021|5020|5022|5020|5016|5014|2827
1687943700000|2023-06-28 09:15:00|5020|5019|5022|5021|5025|5024|5020|5019|6567
1687944000000|2023-06-28 09:20:00|5021|5020|5023|5021|5027|5025|5020|5019|5167
1687944300000|2023-06-28 09:25:00|5024|5022|5028|5027|5031|5029|5024|5022|2198
1687944600000|2023-06-28 09:30:00|5029|5028|5027|5025|5032|5030|5025|5023|2043
1687944900000|2023-06-28 09:35:00|5026|5026|5023|5022|5027|5026|5023|5021|1196
1687945200000|2023-06-28 09:40:00|5022|5021|5024|5022|5025|5024|5022|5020|2403
1687945500000|2023-06-28 09:45:00|5023|5023|5023|5021|5023|5023|5021|5020|917
1687945800000|2023-06-28 09:50:00|5022|5020|5022|5020|5023|5021|5021|5020|727
1687946100000|2023-06-28 09:55:00|5021|5021|5022|5021|5023|5022|5021|5020|2091
1687946400000|2023-06-28 10:00:00|5023|5020|5025|5023|5025|5024|5023|5020|1131
1687946700000|2023-06-28 10:05:00|5024|5022|5026|5024|5026|5025|5024|5022|516
1687947000000|2023-06-28 10:10:00|5025|5023|5025|5023|5026|5025|5025|5023|2750
1687947300000|2023-06-28 10:15:00|5026|5024|5026|5025|5026|5025|5024|5022|1804
1687947600000|2023-06-28 10:20:00|5025|5024|5023|5022|5026|5024|5023|5021|740
1687947900000|2023-06-28 10:25:00|5024|5023|5024|5023|5026|5025|5024|5022|3201
1687948200000|2023-06-28 10:30:00|5023|5022|5021|5020|5024|5022|5021|5020|1221
1687948500000|2023-06-28 10:35:00|5022|5021|5022|5021|5022|5021|5021|5020|2916
1687948800000|2023-06-28 10:40:00|5021|5020|5019|5018|5021|5020|5017|5016|1733
1687949100000|2023-06-28 10:45:00|5018|5017|5021|5020|5022|5020|5017|5016|3048
1687949400000|2023-06-28 10:50:00|5020|5019|5020|5019|5022|5020|5019|5018|3220
1687949700000|2023-06-28 10:55:00|5021|5020|5023|5022|5023|5022|5021|5020|1251
1687950000000|2023-06-28 11:00:00|5024|5023|5023|5022|5025|5024|5023|5022|1265
1687950300000|2023-06-28 11:05:00|5022|5021|5028|5027|5029|5028|5021|5020|1038
1687950600000|2023-06-28 11:10:00|5027|5026|5025|5024|5027|5027|5024|5023|1572
1687950900000|2023-06-28 11:15:00|5024|5023|5025|5024|5026|5025|5023|5022|1588
1687951200000|2023-06-28 11:20:00|5026|5025|5025|5024|5026|5025|5024|5023|1046
1687951500000|2023-06-28 11:25:00|5024|5023|5027|5026|5027|5026|5023|5022|1164
1687951800000|2023-06-28 11:30:00|5026|5024|5021|5019|5026|5025|5021|5019|1402
1687952100000|2023-06-28 11:35:00|5022|5020|5022|5021|5023|5021|5020|5019|1283
1687952400000|2023-06-28 11:40:00|5021|5020|5023|5022|5023|5022|5020|5018|2057
1687952700000|2023-06-28 11:45:00|5024|5023|5025|5024|5026|5024|5022|5021|834
1687953000000|2023-06-28 11:50:00|5024|5022|5016|5014|5024|5023|5015|5013|1187
1687953300000|2023-06-28 11:55:00|5015|5013|5017|5015|5018|5016|5014|5013|1506
1687953600000|2023-06-28 12:00:00|5016|5014|5013|5012|5018|5016|5010|5009|2438
1687953900000|2023-06-28 12:05:00|5014|5011|5017|5016|5019|5018|5014|5011|1610
1687954200000|2023-06-28 12:10:00|5018|5015|5022|5021|5022|5021|5016|5014|3025
1687954500000|2023-06-28 12:15:00|5021|5020|5020|5018|5023|5021|5020|5018|1479
1687954800000|2023-06-28 12:20:00|5019|5019|5024|5023|5025|5023|5016|5015|3584
1687955100000|2023-06-28 12:25:00|5025|5024|5032|5030|5033|5031|5023|5021|2744
1687955400000|2023-06-28 12:30:00|5033|5031|5036|5034|5039|5038|5033|5030|2469
1687955700000|2023-06-28 12:35:00|5040|5035|5034|5032|5040|5038|5034|5032|1179
1687956000000|2023-06-28 12:40:00|5035|5033|5027|5025|5036|5034|5027|5025|1567
1687956300000|2023-06-28 12:45:00|5028|5026|5025|5023|5028|5027|5024|5022|2604
1687956600000|2023-06-28 12:50:00|5023|5022|5023|5021|5026|5024|5020|5018|2197
1687956900000|2023-06-28 12:55:00|5022|5022|5023|5022|5024|5022|5020|5018|1788
1687957200000|2023-06-28 13:00:00|5024|5021|5023|5022|5024|5023|5019|5017|3333
1687957500000|2023-06-28 13:05:00|5022|5021|5020|5019|5022|5021|5016|5015|2317
1687957800000|2023-06-28 13:10:00|5019|5018|5015|5014|5020|5018|5013|5012|1751
1687958100000|2023-06-28 13:15:00|5016|5015|5017|5016|5018|5016|5015|5013|2044
1687958400000|2023-06-28 13:20:00|5018|5017|5018|5017|5023|5022|5017|5015|3192
1687958700000|2023-06-28 13:25:00|5019|5018|5023|5021|5026|5024|5019|5018|2144
1687959000000|2023-06-28 13:30:00|5024|5022|5006|5005|5024|5023|5005|5004|5560
1687959300000|2023-06-28 13:35:00|5005|5003|4987|4986|5006|5005|4982.5|4981.5|7798
1687959600000|2023-06-28 13:40:00|4986.5|4985|4991.5|4990.5|4996.5|4995|4981.5|4980|8145
1687959900000|2023-06-28 13:45:00|4992|4990|4981|4980|4994|4992.5|4981|4979.5|7767
1687960200000|2023-06-28 13:50:00|4980.5|4979.5|4979.5|4977.5|4985.5|4984|4972|4971|10596
1687960500000|2023-06-28 13:55:00|4979|4978|4984.5|4983.5|4986.5|4985.5|4979|4978|5396
1687960800000|2023-06-28 14:00:00|4985|4984|4993|4991.5|4994|4992.5|4980|4978.5|6998
1687961100000|2023-06-28 14:05:00|4994|4992.5|5001|5000|5005|5003|4994|4992.5|5736
1687961400000|2023-06-28 14:10:00|5002|5001|4995|4994|5002|5001|4994.5|4993|5775
1687961700000|2023-06-28 14:15:00|4996|4994.5|4989.5|4988|4996|4994.5|4988|4987.5|3880
1687962000000|2023-06-28 14:20:00|4990.5|4988.5|4986.5|4985|4995.5|4994.5|4986|4985|4343
1687962300000|2023-06-28 14:25:00|4986|4984.5|4987.5|4986.5|4987.5|4986.5|4979.5|4978|6604
1687962600000|2023-06-28 14:30:00|4989.5|4988.5|4996|4994.5|4997.5|4997|4988|4986.5|4573
1687962900000|2023-06-28 14:35:00|4995.5|4995.5|4995|4993.5|4999|4998|4993|4992|3886
1687963200000|2023-06-28 14:40:00|4994.5|4994|4995.5|4994.5|5001|5000|4994.5|4993.5|3662
1687963500000|2023-06-28 14:45:00|4995|4995|4997|4996.5|4998|4996.5|4991.5|4990.5|4578
1687963800000|2023-06-28 14:50:00|4996.5|4996|4996|4995|4998|4997|4995|4994|3099
1687964100000|2023-06-28 14:55:00|4995.5|4994.5|4991.5|4991|4998|4997.5|4990|4989.5|6598
1687964400000|2023-06-28 15:00:00|4992|4990.5|5006|5004|5006|5004|4992|4990.5|5647
1687964700000|2023-06-28 15:05:00|5005|5003|5007|5006|5009|5007|5004|5003|3209
1687965000000|2023-06-28 15:10:00|5009|5007|5009|5008|5011|5010|5004|5002|6842
1687965300000|2023-06-28 15:15:00|5008|5007|5011|5010|5011|5010|5004|5003|39419
1687965600000|2023-06-28 15:20:00|5010|5009|5007|5005|5011|5010|5006|5005|7270
1687965900000|2023-06-28 15:25:00|5006|5004|5007|5006|5009|5007|5005|5003|6274
1688022000000|2023-06-29 07:00:00|5006|5000|5016|5013|5027|5020|5006|5000|2720
1688022300000|2023-06-29 07:05:00|5017|5014|5025|5022|5027|5025|5013|5009|4361
1688022600000|2023-06-29 07:10:00|5026|5024|5008|5006|5030|5028|5008|5005|2846
1688022900000|2023-06-29 07:15:00|5007|5005|5004|5002|5010|5009|5004|5002|3816
1688023200000|2023-06-29 07:20:00|5003|5001|5006|5005|5010|5008|4998.5|4996.5|3553
1688023500000|2023-06-29 07:25:00|5007|5004|5002|5001|5007|5006|5000|4999.5|2071
1688023800000|2023-06-29 07:30:00|5004|5003|5006|5005|5011|5010|5004|5003|2845
1688024100000|2023-06-29 07:35:00|5005|5004|5005|5003|5011|5010|5004|5002|3129
1688024400000|2023-06-29 07:40:00|5004|5002|5004|5002|5006|5004|4998|4997|3095
1688024700000|2023-06-29 07:45:00|5003|5001|5004|5003|5005|5003|4998.5|4997|2289
1688025000000|2023-06-29 07:50:00|5005|5002|4997|4995.5|5006|5005|4997|4995.5|2749
1688025300000|2023-06-29 07:55:00|4999.5|4998|5001|4999.5|5002|5000|4998|4997|1139
1688025600000|2023-06-29 08:00:00|5002|5000|5003|5002|5003|5002|4997|4996|1514
1688025900000|2023-06-29 08:05:00|5002|5001|4999.5|4998.5|5004|5003|4999.5|4998|1480
1688026200000|2023-06-29 08:10:00|5000|4999|5002|5001|5004|5002|4998.5|4997.5|1435
1688026500000|2023-06-29 08:15:00|5000|5000|4996|4995|5001|5001|4990.5|4989.5|2624
1688026800000|2023-06-29 08:20:00|4995.5|4994.5|5004|5003|5007|5006|4995|4993.5|2710
1688027100000|2023-06-29 08:25:00|5003|5002|4996.5|4995.5|5003|5002|4996.5|4994.5|2881
1688027400000|2023-06-29 08:30:00|4998|4995|4995|4994|4998.5|4997.5|4995|4993.5|2589
1688027700000|2023-06-29 08:35:00|4994.5|4993.5|4997|4996|4997.5|4997|4992|4991|3564
1688028000000|2023-06-29 08:40:00|4996.5|4995.5|4996.5|4995.5|4999.5|4998|4994.5|4993|4033
1688028300000|2023-06-29 08:45:00|4997|4995|4997|4996.5|4998.5|4997|4996|4994.5|1546
1688028600000|2023-06-29 08:50:00|4997.5|4997|4997.5|4996.5|5002|5001|4997.5|4996|1077
1688028900000|2023-06-29 08:55:00|4999|4997.5|4995|4993.5|5001|5000|4993|4992.5|2086
1688029200000|2023-06-29 09:00:00|4995.5|4994.5|4995.5|4994|4996|4994.5|4994.5|4993.5|1645
1688029500000|2023-06-29 09:05:00|4997.5|4994.5|4996|4995|4998|4996.5|4992|4991|2612
1688029800000|2023-06-29 09:10:00|4995.5|4994.5|4981.5|4981|4995.5|4994.5|4981|4980|7534
1688030100000|2023-06-29 09:15:00|4981|4980.5|4973.5|4972.5|4981|4980.5|4970|4969|4246
1688030400000|2023-06-29 09:20:00|4974|4973|4980.5|4978.5|4980.5|4978.5|4972|4970.5|1902
1688030700000|2023-06-29 09:25:00|4980|4978|4983|4981.5|4983|4981.5|4975.5|4974.5|1684
1688031000000|2023-06-29 09:30:00|4982.5|4981|4984|4983|4985|4983.5|4979|4977.5|1720
1688031300000|2023-06-29 09:35:00|4983.5|4982|4983|4982|4984.5|4983|4980|4978.5|1407
1688031600000|2023-06-29 09:40:00|4984.5|4983.5|4984|4982.5|4984.5|4983.5|4980.5|4979.5|1610
1688031900000|2023-06-29 09:45:00|4984.5|4982|4983.5|4982.5|4984.5|4983|4979.5|4978.5|2751
1688032200000|2023-06-29 09:50:00|4982.5|4981.5|4984|4983|4984|4983|4981|4979.5|1769
1688032500000|2023-06-29 09:55:00|4984.5|4982.5|4981.5|4980.5|4985.5|4985|4981|4979.5|1598
1688032800000|2023-06-29 10:00:00|4981|4980|4980|4978.5|4981|4980|4978.5|4977.5|1795
1688033100000|2023-06-29 10:05:00|4979.5|4977.5|4978|4977|4980.5|4979|4977.5|4976.5|2221
1688033400000|2023-06-29 10:10:00|4979|4978|4983|4981.5|4983|4981.5|4978|4977.5|2081
1688033700000|2023-06-29 10:15:00|4982.5|4981|4976|4975|4982.5|4981|4976|4975|1253
1688034000000|2023-06-29 10:20:00|4975.5|4974|4974.5|4973.5|4977.5|4975.5|4974.5|4973|801
1688034300000|2023-06-29 10:25:00|4974|4974|4978.5|4977.5|4979|4978|4973|4972.5|2644
1688034600000|2023-06-29 10:30:00|4978|4978|4973|4972|4978|4978|4972.5|4971.5|1487
1688034900000|2023-06-29 10:35:00|4974.5|4973.5|4966|4964.5|4974.5|4973.5|4966|4964.5|1255
1688035200000|2023-06-29 10:40:00|4965.5|4963.5|4973.5|4972.5|4973.5|4972.5|4965|4963.5|1680
1688035500000|2023-06-29 10:45:00|4973|4972|4973.5|4972.5|4973.5|4973|4971|4970|2789
1688035800000|2023-06-29 10:50:00|4974.5|4973.5|4974|4973|4976|4975|4973.5|4972|1367
1688036100000|2023-06-29 10:55:00|4973.5|4974|4975|4974|4977|4976|4973.5|4973.5|806
1688036400000|2023-06-29 11:00:00|4976.5|4975.5|4975|4973.5|4977|4976|4974.5|4973.5|339
1688036700000|2023-06-29 11:05:00|4974.5|4974|4979|4977.5|4979|4977.5|4974.5|4973.5|1980
1688037000000|2023-06-29 11:10:00|4978|4977|4975.5|4974.5|4979|4978|4975|4974|432
1688037300000|2023-06-29 11:15:00|4975|4975|4974.5|4973.5|4975|4975|4974.5|4973.5|599
1688037600000|2023-06-29 11:20:00|4974|4974|4973|4972|4974.5|4974|4973|4972|1199
1688037900000|2023-06-29 11:25:00|4973.5|4972.5|4980.5|4979.5|4980.5|4979.5|4973|4972|2737
1688038200000|2023-06-29 11:30:00|4981.5|4980|4976.5|4975.5|4982|4980.5|4976.5|4975|791
1688038500000|2023-06-29 11:35:00|4976|4976|4976|4975|4980|4979|4976|4975|1078
1688038800000|2023-06-29 11:40:00|4975.5|4975.5|4974.5|4973|4976.5|4975.5|4972.5|4972|1111
1688039100000|2023-06-29 11:45:00|4974|4973.5|4976|4974.5|4977|4976|4974|4973|877
1688039400000|2023-06-29 11:50:00|4975.5|4975|4975|4974.5|4977.5|4976|4974.5|4974|484
1688039700000|2023-06-29 11:55:00|4976.5|4975.5|4977.5|4976|4977.5|4976.5|4974.5|4973.5|2040
1688040000000|2023-06-29 12:00:00|4977|4976.5|4977.5|4976.5|4979|4978|4976|4975|1055
1688040300000|2023-06-29 12:05:00|4977|4977|4976.5|4975.5|4978.5|4977|4975.5|4974|668
1688040600000|2023-06-29 12:10:00|4975.5|4974.5|4973|4972|4975.5|4974.5|4973|4972|856
1688040900000|2023-06-29 12:15:00|4972.5|4971.5|4977.5|4976.5|4979|4978|4972|4971|2239
1688041200000|2023-06-29 12:20:00|4977|4975.5|4976|4974.5|4977|4976|4974|4973.5|1949
1688041500000|2023-06-29 12:25:00|4976.5|4975|4983.5|4981.5|4993|4983|4976.5|4974.5|1569
1688041800000|2023-06-29 12:30:00|4984|4982|4987|4985.5|4990|4988.5|4982.5|4979.5|4002
1688042100000|2023-06-29 12:35:00|4986|4984.5|4983|4982|4986|4984.5|4979|4977.5|2288
1688042400000|2023-06-29 12:40:00|4982.5|4981.5|4980.5|4979.5|4985|4984|4980.5|4979|1464
1688042700000|2023-06-29 12:45:00|4980|4980|4979|4977.5|4981|4980|4978.5|4977.5|728
1688043000000|2023-06-29 12:50:00|4978.5|4978|4978.5|4977.5|4979|4978|4975.5|4974|1743
1688043300000|2023-06-29 12:55:00|4979|4978|4983|4981.5|4987|4985.5|4979|4978|2202
1688043600000|2023-06-29 13:00:00|4984.5|4982.5|4983|4982|4986|4984.5|4981.5|4980|1245
1688043900000|2023-06-29 13:05:00|4983.5|4982.5|4989|4987.5|4990.5|4989.5|4983|4981.5|2782
1688044200000|2023-06-29 13:10:00|4989.5|4988|4988.5|4987.5|4994|4993|4988|4986.5|7867
1688044500000|2023-06-29 13:15:00|4988|4987|4981.5|4980.5|4988|4987|4980.5|4980|1738
1688044800000|2023-06-29 13:20:00|4982|4981.5|4980.5|4979|4985|4983.5|4980.5|4979|1507
1688045100000|2023-06-29 13:25:00|4980|4978.5|4981.5|4981|4981.5|4981|4978|4977|2511
1688045400000|2023-06-29 13:30:00|4982|4980.5|4980|4979|4985|4984|4975|4974|3858
1688045700000|2023-06-29 13:35:00|4980.5|4979.5|4991|4989.5|4991.5|4990|4980.5|4979.5|5737
1688046000000|2023-06-29 13:40:00|4990.5|4990|4997|4995.5|4997|4995.5|4984|4982.5|4376
1688046300000|2023-06-29 13:45:00|4997.5|4996|4997|4996|4999|4997.5|4991.5|4991|3763
1688046600000|2023-06-29 13:50:00|4997.5|4996.5|4993.5|4992|5004|5003|4992.5|4991.5|2257
1688046900000|2023-06-29 13:55:00|4993|4991.5|4994|4993|4995.5|4994.5|4989|4988|3230
1688047200000|2023-06-29 14:00:00|4996.5|4994|4997|4996|4999|4998.5|4994.5|4993.5|4052
1688047500000|2023-06-29 14:05:00|4998|4997.5|5001|5000|5004|5002|4992|4991|4040
1688047800000|2023-06-29 14:10:00|5000|4999.5|5009|5007|5010|5008|5000|4999|3217
1688048100000|2023-06-29 14:15:00|5010|5008|5003|5001|5010|5008|5003|5001|1797
1688048400000|2023-06-29 14:20:00|5004|5002|5001|5000|5007|5006|5000|4999.5|2992
1688048700000|2023-06-29 14:25:00|4999.5|4998.5|5002|5001|5005|5004|4998.5|4998|2453
1688049000000|2023-06-29 14:30:00|5001|5000|5002|5000|5003|5002|4998|4997.5|3810
1688049300000|2023-06-29 14:35:00|5003|5001|5004|5003|5005|5003|5001|5000|2118
1688049600000|2023-06-29 14:40:00|5005|5004|5008|5007|5010|5008|5005|5003|2227
1688049900000|2023-06-29 14:45:00|5007|5006|5003|5002|5007|5006|4999.5|4999|2378
1688050200000|2023-06-29 14:50:00|5004|5003|4999.5|4999|5005|5004|4998.5|4998|4209
1688050500000|2023-06-29 14:55:00|5001|4999.5|4997|4996|5002|5000|4997|4996|2440
1688050800000|2023-06-29 15:00:00|4996.5|4995.5|5000|4999.5|5001|5000|4994|4992.5|2842
1688051100000|2023-06-29 15:05:00|5001|5000|5001|5000|5002|5001|5000|4999|3138
1688051400000|2023-06-29 15:10:00|5000|4999.5|4996|4995.5|5001|5000|4996|4995|6463
1688051700000|2023-06-29 15:15:00|4997.5|4996.5|4995.5|4994.5|4999.5|4998|4995|4994|4096
1688052000000|2023-06-29 15:20:00|4994.5|4994|4990.5|4989.5|4994.5|4994|4989.5|4988.5|5486
1688052300000|2023-06-29 15:25:00|4990|4989|4999.5|4999|4999.5|4999|4989|4988.5|8999
1688108400000|2023-06-30 07:00:00|5029|5021|5016|5013|5035|5028|5012|5006|10008
1688108700000|2023-06-30 07:05:00|5007|5004|5009|5006|5011|5009|5001|4998|4620
1688109000000|2023-06-30 07:10:00|5007|5005|5007|5006|5012|5009|4997|4994|5703
1688109300000|2023-06-30 07:15:00|5006|5005|5006|5004|5010|5009|4997|4994.5|2530
1688109600000|2023-06-30 07:20:00|5007|5006|5006|5003|5008|5006|5001|4999|2963
1688109900000|2023-06-30 07:25:00|5009|5007|5005|5002|5014|5012|5005|5002|2066
1688110200000|2023-06-30 07:30:00|5004|5003|5006|5004|5010|5008|5004|5002|1658
1688110500000|2023-06-30 07:35:00|5005|5002|5006|5004|5007|5005|5002|5000|2298
1688110800000|2023-06-30 07:40:00|5005|5003|4995.5|4994|5008|5006|4991|4989|2908
1688111100000|2023-06-30 07:45:00|4996|4994.5|4998|4996.5|4998|4996.5|4992.5|4990.5|4060
1688111400000|2023-06-30 07:50:00|4997.5|4996|5006|5004|5006|5004|4996|4994.5|2450
1688111700000|2023-06-30 07:55:00|5004|5003|4996|4994.5|5004|5004|4995.5|4993.5|4510
1688112000000|2023-06-30 08:00:00|4996.5|4995|4999|4998|5006|5004|4996.5|4994.5|2323
1688112300000|2023-06-30 08:05:00|5000|4997.5|4996.5|4995|5002|5000|4994.5|4993|1154
1688112600000|2023-06-30 08:10:00|4998.5|4995.5|5005|5003|5005|5003|4995.5|4994|3296
1688112900000|2023-06-30 08:15:00|5004|5002|4999.5|4998.5|5004|5002|4998|4996.5|1441
1688113200000|2023-06-30 08:20:00|5001|4999|5001|4999.5|5002|5000|4998.5|4997|784
1688113500000|2023-06-30 08:25:00|5000|5000|5001|4999.5|5002|5000|4999|4998.5|1267
1688113800000|2023-06-30 08:30:00|5002|5000|4996.5|4995.5|5002|5001|4996|4994.5|1262
1688114100000|2023-06-30 08:35:00|4997.5|4997|4998|4997|4998.5|4998|4994.5|4993.5|1524
1688114400000|2023-06-30 08:40:00|4998.5|4997.5|5001|4999.5|5002|5001|4997.5|4997|2521
1688114700000|2023-06-30 08:45:00|4999.5|5000|5001|4999.5|5001|5000|4998|4996.5|1620
1688115000000|2023-06-30 08:50:00|4999.5|4999|5005|5004|5006|5005|4997|4995.5|3871
1688115300000|2023-06-30 08:55:00|5007|5005|5002|5000|5009|5007|5001|4999.5|2847
1688115600000|2023-06-30 09:00:00|5003|5001|5012|5011|5016|5014|5002|5000|1521
1688115900000|2023-06-30 09:05:00|5011|5010|5007|5005|5011|5010|5006|5004|875
1688116200000|2023-06-30 09:10:00|5006|5004|5005|5004|5006|5005|5004|5002|1798
1688116500000|2023-06-30 09:15:00|5004|5003|4998.5|4997.5|5005|5004|4998.5|4997|2024
1688116800000|2023-06-30 09:20:00|5000|4999|4997.5|4997|5003|5001|4997.5|4996.5|1530
1688117100000|2023-06-30 09:25:00|5000|4999|4996|4995.5|5001|4999.5|4995.5|4995|6106
1688117400000|2023-06-30 09:30:00|4995.5|4995|4990|4989.5|4995.5|4995|4988.5|4987.5|3864
1688117700000|2023-06-30 09:35:00|4992|4991|4995|4993|4996.5|4995|4988.5|4988|2090
1688118000000|2023-06-30 09:40:00|4994.5|4993.5|4995|4994|4995.5|4994.5|4990.5|4989.5|1987
1688118300000|2023-06-30 09:45:00|4993.5|4993.5|4997|4996|4997|4996|4992|4990.5|1333
1688118600000|2023-06-30 09:50:00|4997.5|4996.5|5000|4999|5002|5000|4997|4996.5|1273
1688118900000|2023-06-30 09:55:00|4999.5|4998|4993|4991|5000|4998.5|4992|4991|3085
1688119200000|2023-06-30 10:00:00|4992.5|4992|5001|4999.5|5001|4999.5|4992.5|4992|680
1688119500000|2023-06-30 10:05:00|4997.5|4999|4998|4996.5|4998|4999.5|4990.5|4989.5|1718
1688119800000|2023-06-30 10:10:00|4997.5|4997|4999.5|4998.5|4999.5|4998.5|4996|4994.5|1444
1688120100000|2023-06-30 10:15:00|4998.5|4997|4998.5|4997.5|4998.5|4997.5|4996|4995|1360
1688120400000|2023-06-30 10:20:00|4998|4996|4997.5|4996|4998|4997|4995|4993|765
1688120700000|2023-06-30 10:25:00|4998|4996.5|4994.5|4993.5|4998.5|4997|4993|4992|1137
1688121000000|2023-06-30 10:30:00|4994|4994|4993.5|4993|4995.5|4994.5|4992.5|4991.5|1146
1688121300000|2023-06-30 10:35:00|4993|4992|5006|5004|5006|5005|4992.5|4992|2212
1688121600000|2023-06-30 10:40:00|5005|5002|5002|5000|5006|5002|5000|4999.5|2672
1688121900000|2023-06-30 10:45:00|5001|5001|5004|5002|5005|5004|4997.5|4996|1622
1688122200000|2023-06-30 10:50:00|5005|5004|5003|5001|5006|5005|5003|5001|1502
1688122500000|2023-06-30 10:55:00|5001|5002|4998|4996.5|5001|5002|4996.5|4995|1187
1688122800000|2023-06-30 11:00:00|4997.5|4996|5000|4998|5001|4999.5|4996.5|4995|1661
1688123100000|2023-06-30 11:05:00|4999.5|4998.5|5000|4999|5000|4999.5|4999|4997.5|443
1688123400000|2023-06-30 11:10:00|5001|4999.5|5000|4998.5|5002|5001|4999|4997.5|1460
1688123700000|2023-06-30 11:15:00|5001|4999.5|5000|4998.5|5001|4999.5|4997|4995.5|1007
1688124000000|2023-06-30 11:20:00|4999.5|4998|4997|4996.5|4999.5|4998|4997|4995.5|706
1688124300000|2023-06-30 11:25:00|4996.5|4995.5|4999.5|4998.5|5002|5000|4996.5|4995.5|1274
1688124600000|2023-06-30 11:30:00|5001|4999|5002|5000|5005|5004|4999.5|4998|3459
1688124900000|2023-06-30 11:35:00|5001|4999|4999|4997.5|5001|4999|4996.5|4995.5|1342
1688125200000|2023-06-30 11:40:00|4998.5|4997|5002|5001|5003|5001|4997|4996|1179
1688125500000|2023-06-30 11:45:00|5001|5000|5001|4999|5002|5001|5000|4999|907
1688125800000|2023-06-30 11:50:00|5000|4998.5|4999.5|4998.5|5001|4999.5|4998|4997|504
1688126100000|2023-06-30 11:55:00|4999|4998|5001|5000|5001|5000|4997.5|4996.5|1292
1688126400000|2023-06-30 12:00:00||4999||5000||5000||4999|199
1688126700000|2023-06-30 12:05:00|5000|4999.5|5006|5005|5006|5005|5000|4999|2442
1688127000000|2023-06-30 12:10:00|5007|5004|5008|5006|5010|5008|5006|5004|2044
1688127300000|2023-06-30 12:15:00|5009|5007|5014|5012|5016|5014|5009|5007|1546
1688127600000|2023-06-30 12:20:00|5011|5009|5011|5009|5011|5010|5009|5007|2337
1688127900000|2023-06-30 12:25:00|5014|5010|5011|5009|5015|5014|5011|5009|4366
1688128200000|2023-06-30 12:30:00|5014|5010|5020|5019|5021|5019|5014|5010|2122
1688128500000|2023-06-30 12:35:00|5021|5017|5011|5009|5021|5018|5011|5009|1183
1688128800000|2023-06-30 12:40:00|5010|5010|5015|5013|5015|5014|5009|5008|1879
1688129100000|2023-06-30 12:45:00|5014|5012|5009|5007|5015|5012|5008|5006|680
1688129400000|2023-06-30 12:50:00|5010|5008|5008|5006|5011|5010|5008|5005|317
1688129700000|2023-06-30 12:55:00|5007|5005|5012|5011|5012|5011|5007|5005|1429
1688130000000|2023-06-30 13:00:00|5014|5013|5016|5014|5017|5015|5014|5012|986
1688130300000|2023-06-30 13:05:00|5015|5016|5028|5026|5028|5027|5015|5016|1627
1688130600000|2023-06-30 13:10:00|5029|5027|5037|5035|5040|5039|5029|5027|3654
1688130900000|2023-06-30 13:15:00|5036|5034|5043|5041|5043|5041|5035|5033|2815
1688131200000|2023-06-30 13:20:00|5044|5042|5042|5040|5045|5044|5040|5039|1721
1688131500000|2023-06-30 13:25:00|5041|5041|5044|5043|5044|5043|5040|5038|3505
1688131800000|2023-06-30 13:30:00|5046|5044|5015|5013|5046|5044|5013|5011|4437
1688132100000|2023-06-30 13:35:00|5012|5010|5007|5006|5016|5014|5002|5000|3545
1688132400000|2023-06-30 13:40:00|5010|5008|5012|5009|5019|5017|5010|5008|4340
1688132700000|2023-06-30 13:45:00|5011|5010|5004|5003|5012|5010|4999|4997|3393
1688133000000|2023-06-30 13:50:00|5005|5002|5006|5004|5013|5011|5004|5002|2476
1688133300000|2023-06-30 13:55:00|5007|5005|5009|5007|5013|5012|5007|5004|2644
1688133600000|2023-06-30 14:00:00|5012|5009|5013|5012|5017|5016|5010|5009|3227
1688133900000|2023-06-30 14:05:00|5014|5013|5020|5018|5021|5020|5013|5013|3309
1688134200000|2023-06-30 14:10:00|5021|5019|5018|5016|5021|5020|5016|5015|1784
1688134500000|2023-06-30 14:15:00|5017|5017|5013|5011|5019|5017|5012|5011|1536
1688134800000|2023-06-30 14:20:00|5014|5012|5012|5010|5015|5013|5010|5008|3225
1688135100000|2023-06-30 14:25:00|5013|5011|5009|5008|5015|5013|5009|5007|2223
1688135400000|2023-06-30 14:30:00|5010|5009|5006|5004|5011|5010|5005|5004|1275
1688135700000|2023-06-30 14:35:00|5007|5005|4996.5|4996|5007|5006|4995.5|4994.5|54386
1688136000000|2023-06-30 14:40:00|4997|4997|4995.5|4994.5|4998.5|4998|4991.5|4990|1974
1688136300000|2023-06-30 14:45:00|4995|4994|4986.5|4985.5|4995.5|4994.5|4986.5|4985|1636
1688136600000|2023-06-30 14:50:00|4986|4985|4988.5|4987|4989|4988|4985.5|4984.5|1471
1688136900000|2023-06-30 14:55:00|4988|4986.5|4992|4990.5|4992|4991|4986|4985|2349
1688137200000|2023-06-30 15:00:00|4992.5|4991|4990|4989|4994|4993|4989|4987.5|3841
1688137500000|2023-06-30 15:05:00|4990.5|4989.5|4996|4995|4996.5|4995|4990|4988.5|4984
1688137800000|2023-06-30 15:10:00|4997|4995|4993.5|4992|4998.5|4997|4993|4992|1835
1688138100000|2023-06-30 15:15:00|4994|4992.5|4995|4993.5|4995|4994|4992.5|4991.5|912
1688138400000|2023-06-30 15:20:00|4994.5|4993|4995|4993.5|4996.5|4995|4993|4991.5|1447
1688138700000|2023-06-30 15:25:00|4994.5|4993|4988.5|4986.5|4994.5|4993.5|4988|4986|4771
1688367600000|2023-07-03 07:00:00|5061|5052|5048|5046|5061|5056|5046|5040|7766
1688367900000|2023-07-03 07:05:00|5050|5049|5053|5050|5062|5059|5050|5048|5347
1688368200000|2023-07-03 07:10:00|5052|5052|5049|5047|5055|5053|5043|5041|13232
1688368500000|2023-07-03 07:15:00|5050|5048|5072|5070|5074|5071|5049|5047|2930
1688368800000|2023-07-03 07:20:00|5071|5072|5071|5070|5080|5077|5069|5066|8295
1688369100000|2023-07-03 07:25:00|5070|5069|5076|5074|5081|5079|5062|5060|2524
1688369400000|2023-07-03 07:30:00|5078|5076|5061|5059|5080|5078|5060|5058|4867
1688369700000|2023-07-03 07:35:00|5059|5057|5061|5059|5069|5067|5059|5057|4121
1688370000000|2023-07-03 07:40:00|5062|5058|5062|5061|5066|5064|5061|5058|5272
1688370300000|2023-07-03 07:45:00|5063|5060|5060|5058|5067|5065|5058|5056|2483
1688370600000|2023-07-03 07:50:00|5061|5060|5057|5054|5063|5061|5052|5049|2534
1688370900000|2023-07-03 07:55:00|5056|5053|5056|5054|5059|5057|5052|5050|1245
1688371200000|2023-07-03 08:00:00|5057|5055|5069|5068|5069|5068|5056|5054|9071
1688371500000|2023-07-03 08:05:00|5071|5069|5064|5063|5075|5073|5064|5062|3317
1688371800000|2023-07-03 08:10:00|5063|5062|5072|5070|5074|5072|5062|5059|2345
1688372100000|2023-07-03 08:15:00|5071|5069|5085|5083|5085|5083|5069|5067|5534
1688372400000|2023-07-03 08:20:00|5084|5084|5079|5077|5090|5088|5078|5076|4872
1688372700000|2023-07-03 08:25:00|5082|5076|5074|5071|5085|5082|5074|5071|2178
1688373000000|2023-07-03 08:30:00|5073|5072|5074|5071|5079|5078|5068|5066|2788
1688373300000|2023-07-03 08:35:00|5072|5070|5080|5078|5082|5080|5072|5070|2570
1688373600000|2023-07-03 08:40:00|5079|5077|5080|5078|5081|5080|5076|5074|2641
1688373900000|2023-07-03 08:45:00|5079|5077|5074|5072|5082|5080|5072|5070|1745
1688374200000|2023-07-03 08:50:00|5075|5073|5074|5072|5077|5075|5070|5068|2111
1688374500000|2023-07-03 08:55:00|5075|5073|5079|5077|5081|5079|5074|5072|1015
1688374800000|2023-07-03 09:00:00|5078|5076|5082|5079|5085|5083|5078|5076|2500
1688375100000|2023-07-03 09:05:00|5081|5081|5075|5074|5083|5082|5075|5073|1257
1688375400000|2023-07-03 09:10:00|5074|5073|5075|5073|5078|5076|5074|5072|1733
1688375700000|2023-07-03 09:15:00|5076|5074|5076|5074|5077|5076|5075|5074|1689
1688376000000|2023-07-03 09:20:00|5075|5073|5078|5077|5080|5078|5075|5073|2289
1688376300000|2023-07-03 09:25:00|5077|5076|5074|5073|5080|5078|5073|5072|1561
1688376600000|2023-07-03 09:30:00|5077|5075|5077|5076|5080|5079|5075|5074|3157
1688376900000|2023-07-03 09:35:00|5078|5077|5083|5082|5084|5082|5078|5077|3203
1688377200000|2023-07-03 09:40:00|5082|5081|5081|5080|5084|5083|5081|5079|2839
1688377500000|2023-07-03 09:45:00|5083|5082|5089|5088|5089|5088|5082|5080|2126
1688377800000|2023-07-03 09:50:00|5090|5087|5089|5088|5090|5089|5086|5084|3207
1688378100000|2023-07-03 09:55:00|5088|5086|5089|5088|5089|5088|5087|5086|1550
1688378400000|2023-07-03 10:00:00|5090|5089|5100|5099|5106|5104|5090|5089|10509
1688378700000|2023-07-03 10:05:00|5101|5100|5098|5097|5103|5102|5097|5095|2255
1688379000000|2023-07-03 10:10:00|5097|5096|5103|5101|5104|5102|5097|5096|1854
1688379300000|2023-07-03 10:15:00|5102|5102|5103|5101|5104|5103|5101|5100|2370
1688379600000|2023-07-03 10:20:00|5102|5100|5102|5101|5104|5103|5101|5099|4671
1688379900000|2023-07-03 10:25:00|5103|5102|5104|5102|5104|5102|5100|5099|2020
1688380200000|2023-07-03 10:30:00|5103|5103|5100|5099|5104|5103|5100|5098|2511
1688380500000|2023-07-03 10:35:00|5101|5100|5106|5105|5107|5106|5101|5100|1254
1688380800000|2023-07-03 10:40:00|5105|5104|5107|5105|5107|5106|5103|5101|3128
1688381100000|2023-07-03 10:45:00|5106|5104|5101|5100|5108|5106|5101|5099|2629
1688381400000|2023-07-03 10:50:00|5100|5099|5116|5114|5116|5114|5100|5098|2795
1688381700000|2023-07-03 10:55:00|5115|5113|5113|5112|5115|5113|5109|5108|4042
1688382000000|2023-07-03 11:00:00|5112|5111|5123|5121|5123|5121|5112|5110|2854
1688382300000|2023-07-03 11:05:00|5122|5118|5121|5120|5122|5120|5117|5116|3302
1688382600000|2023-07-03 11:10:00|5122|5121|5129|5128|5129|5128|5122|5121|2188
1688382900000|2023-07-03 11:15:00|5128|5127|5129|5127|5129|5128|5127|5126|3702
1688383200000|2023-07-03 11:20:00|5128|5128|5126|5125|5130|5129|5126|5125|2583
1688383500000|2023-07-03 11:25:00|5127|5126|5136|5135|5137|5135|5127|5126|3245
1688383800000|2023-07-03 11:30:00|5135|5134|5139|5138|5142|5141|5135|5134|5761
1688384100000|2023-07-03 11:35:00|5138|5137|5140|5138|5141|5140|5137|5135|1960
1688384400000|2023-07-03 11:40:00|5139|5139|5128|5127|5143|5141|5127|5125|10342
1688384700000|2023-07-03 11:45:00|5129|5126|5134|5133|5136|5134|5129|5126|3933
1688385000000|2023-07-03 11:50:00|5131|5129|5132|5131|5133|5131|5130|5128|1771
1688385300000|2023-07-03 11:55:00|5130|5129|5113|5111|5132|5131|5112|5111|6864
1688385600000|2023-07-03 12:00:00|5112|5112|5107|5106|5113|5112|5099|5098|6625
1688385900000|2023-07-03 12:05:00|5106|5105|5105|5104|5108|5106|5100|5098|4464
1688386200000|2023-07-03 12:10:00|5104|5103|5112|5110|5112|5110|5104|5103|2337
1688386500000|2023-07-03 12:15:00|5113|5111|5110|5108|5114|5112|5108|5107|2596
1688386800000|2023-07-03 12:20:00|5109|5105|5109|5108|5110|5108|5106|5105|2181
1688387100000|2023-07-03 12:25:00|5110|5107|5108|5107|5113|5111|5108|5106|1207
1688387400000|2023-07-03 12:30:00|5110|5108|5108|5107|5110|5109|5105|5103|1390
1688387700000|2023-07-03 12:35:00|5109|5108|5114|5113|5114|5113|5108|5107|1317
1688388000000|2023-07-03 12:40:00|5116|5114|5105|5103|5116|5114|5105|5103|1391
1688388300000|2023-07-03 12:45:00|5104|5102|5107|5106|5111|5110|5104|5102|1188
1688388600000|2023-07-03 12:50:00|5106|5105|5112|5110|5112|5110|5106|5105|1424
1688388900000|2023-07-03 12:55:00|5111|5109|5107|5105|5112|5109|5106|5105|1903
1688389200000|2023-07-03 13:00:00|5106|5104|5105|5104|5110|5108|5104|5102|2189
1688389500000|2023-07-03 13:05:00|5104|5103|5102|5100|5105|5103|5102|5100|1367
1688389800000|2023-07-03 13:10:00|5101|5101|5094|5092|5101|5101|5094|5092|3331
1688390100000|2023-07-03 13:15:00|5093|5091|5092|5091|5095|5093|5091|5089|2041
1688390400000|2023-07-03 13:20:00|5091|5090|5098|5097|5099|5097|5089|5088|2688
1688390700000|2023-07-03 13:25:00|5100|5099|5111|5109|5111|5109|5099|5098|4228
1688391000000|2023-07-03 13:30:00|5110|5108|5131|5129|5131|5129|5106|5105|6887
1688391300000|2023-07-03 13:35:00|5130|5130|5118|5116|5132|5130|5114|5112|8969
1688391600000|2023-07-03 13:40:00|5119|5117|5112|5110|5120|5118|5106|5104|5526
1688391900000|2023-07-03 13:45:00|5113|5111|5112|5110|5121|5120|5111|5109|4891
1688392200000|2023-07-03 13:50:00|5111|5111|5100|5099|5114|5112|5098|5096|5185
1688392500000|2023-07-03 13:55:00|5099|5097|5092|5090|5105|5103|5092|5090|3352
1688392800000|2023-07-03 14:00:00|5095|5093|5086|5084|5096|5094|5086|5084|4293
1688393100000|2023-07-03 14:05:00|5085|5083|5092|5091|5092|5091|5082|5080|7573
1688393400000|2023-07-03 14:10:00|5091|5090|5095|5094|5095|5094|5088|5087|4307
1688393700000|2023-07-03 14:15:00|5096|5093|5091|5089|5096|5095|5090|5089|5662
1688394000000|2023-07-03 14:20:00|5090|5090|5092|5091|5093|5092|5088|5087|3249
1688394300000|2023-07-03 14:25:00|5091|5090|5095|5094|5096|5094|5091|5090|5045
1688394600000|2023-07-03 14:30:00|5094|5092|5089|5087|5094|5093|5088|5087|2923
1688394900000|2023-07-03 14:35:00|5088|5088|5091|5090|5092|5091|5086|5085|3978
1688395200000|2023-07-03 14:40:00|5090|5089|5089|5088|5091|5090|5088|5087|2166
1688395500000|2023-07-03 14:45:00|5090|5089|5092|5091|5093|5091|5088|5087|3591
1688395800000|2023-07-03 14:50:00|5091|5090|5100|5099|5101|5099|5090|5089|3451
1688396100000|2023-07-03 14:55:00|5099|5098|5103|5101|5103|5102|5099|5098|3379
1688396400000|2023-07-03 15:00:00|5102|5102|5105|5103|5105|5104|5099|5097|4507
1688396700000|2023-07-03 15:05:00|5104|5104|5102|5100|5106|5104|5100|5099|2664
1688397000000|2023-07-03 15:10:00|5103|5101|5098|5096|5103|5102|5096|5095|3483
1688397300000|2023-07-03 15:15:00|5097|5095|5098|5097|5101|5100|5096|5095|2488
1688397600000|2023-07-03 15:20:00|5097|5096|5096|5095|5097|5096|5095|5093|1815
1688397900000|2023-07-03 15:25:00|5097|5096|5093|5091|5097|5096|5092|5091|5701
1688454000000|2023-07-04 07:00:00|5055|5051|5055|5053|5061|5058|5049|5047|6444
1688454300000|2023-07-04 07:05:00|5054|5054|5050|5048|5055|5054|5045|5042|5045
1688454600000|2023-07-04 07:10:00|5052|5049|5048|5046|5053|5052|5046|5045|3427
1688454900000|2023-07-04 07:15:00|5050|5048|5044|5041|5053|5050|5042|5040|4051
1688455200000|2023-07-04 07:20:00|5043|5042|5039|5036|5043|5042|5036|5033|1839
1688455500000|2023-07-04 07:25:00|5040|5037|5033|5031|5042|5039|5033|5031|2343
1688455800000|2023-07-04 07:30:00|5031|5029|5032|5030|5035|5033|5029|5026|1027
1688456100000|2023-07-04 07:35:00|5033|5029|5036|5034|5040|5037|5029|5028|2847
1688456400000|2023-07-04 07:40:00|5035|5033|5036|5034|5037|5035|5033|5031|866
1688456700000|2023-07-04 07:45:00|5035|5033|5031|5029|5036|5035|5028|5025|1392
1688457000000|2023-07-04 07:50:00|5032|5030|5032|5030|5036|5034|5031|5030|2541
1688457300000|2023-07-04 07:55:00|5031|5029|5034|5033|5034|5033|5029|5028|991
1688457600000|2023-07-04 08:00:00|5033|5032|5037|5036|5037|5036|5033|5032|486
1688457900000|2023-07-04 08:05:00|5036|5035|5034|5032|5037|5036|5034|5032|2439
1688458200000|2023-07-04 08:10:00|5035|5034|5034|5032|5036|5034|5032|5031|3449
1688458500000|2023-07-04 08:15:00|5035|5033|5033|5031|5037|5036|5032|5031|3785
1688458800000|2023-07-04 08:20:00|5034|5032|5033|5031|5035|5034|5032|5031|657
1688459100000|2023-07-04 08:25:00|5034|5032|5031|5030|5034|5032|5030|5029|1165
1688459400000|2023-07-04 08:30:00|5032|5031|5030|5028|5034|5032|5030|5028|2964
1688459700000|2023-07-04 08:35:00|5031|5029|5030|5028|5033|5031|5029|5028|1456
1688460000000|2023-07-04 08:40:00|5032|5029|5032|5030|5033|5031|5031|5029|261
1688460300000|2023-07-04 08:45:00|5033|5031|5032|5031|5033|5031|5031|5030|665
1688460600000|2023-07-04 08:50:00|5033|5030|5036|5035|5037|5035|5033|5030|2158
1688460900000|2023-07-04 08:55:00|5037|5036|5038|5036|5039|5036|5035|5033|806
1688461200000|2023-07-04 09:00:00|5039|5037|5041|5040|5046|5045|5039|5037|4644
1688461500000|2023-07-04 09:05:00|5042|5041|5044|5042|5048|5046|5042|5041|2295
1688461800000|2023-07-04 09:10:00|5045|5043|5050|5049|5051|5049|5045|5042|1532
1688462100000|2023-07-04 09:15:00|5051|5050|5052|5050|5053|5051|5049|5047|3135
1688462400000|2023-07-04 09:20:00|5053|5051|5049|5048|5053|5051|5048|5046|1815
1688462700000|2023-07-04 09:25:00|5048|5047|5046|5045|5049|5048|5046|5045|577
1688463000000|2023-07-04 09:30:00|5047|5046|5046|5044|5047|5046|5045|5043|1752
1688463300000|2023-07-04 09:35:00|5045|5043|5043|5042|5045|5043|5042|5041|2073
1688463600000|2023-07-04 09:40:00|5044|5043|5045|5043|5046|5045|5044|5042|2668
1688463900000|2023-07-04 09:45:00|5044|5042|5044|5042|5046|5044|5044|5042|753
1688464200000|2023-07-04 09:50:00|5042|5041|5045|5043|5045|5043|5042|5041|1242
1688464500000|2023-07-04 09:55:00|5046|5044|5048|5046|5048|5046|5045|5043|1051
1688464800000|2023-07-04 10:00:00|5047|5047|5046|5044|5047|5047|5045|5044|1277
1688465100000|2023-07-04 10:05:00|5045|5045|5042|5041|5049|5048|5042|5041|6602
1688465400000|2023-07-04 10:10:00|5044|5042|5046|5044|5046|5044|5043|5041|606
1688465700000|2023-07-04 10:15:00|5047|5045|5042|5041|5047|5045|5041|5040|420
1688466000000|2023-07-04 10:20:00|5043|5039|5040|5039|5043|5039|5040|5038|603
1688466300000|2023-07-04 10:25:00|5039|5038|5040|5039|5040|5039|5039|5038|843
1688466600000|2023-07-04 10:30:00|5039|5038|5042|5041|5043|5042|5039|5038|1533
1688466900000|2023-07-04 10:35:00|5041|5040|5044|5042|5045|5043|5041|5040|991
1688467200000|2023-07-04 10:40:00|5045|5043|5052|5050|5052|5050|5045|5043|1447
1688467500000|2023-07-04 10:45:00|5051|5049|5051|5050|5053|5051|5050|5048|1786
1688467800000|2023-07-04 10:50:00|5052|5051|5052|5050|5053|5051|5051|5050|702
1688468100000|2023-07-04 10:55:00|5053|5051|5055|5053|5057|5055|5052|5050|1348
1688468400000|2023-07-04 11:00:00|5054|5052|5057|5055|5058|5056|5052|5051|2616
1688468700000|2023-07-04 11:05:00|5058|5056|5057|5056|5059|5057|5056|5054|920
1688469000000|2023-07-04 11:10:00|5056|5055|5057|5055|5058|5057|5054|5053|2028
1688469300000|2023-07-04 11:15:00|5056|5056|5053|5051|5056|5056|5052|5051|1238
1688469600000|2023-07-04 11:20:00|5052|5050|5048|5046|5052|5050|5047|5046|1762
1688469900000|2023-07-04 11:25:00|5049|5047|5046|5045|5049|5048|5046|5045|770
1688470200000|2023-07-04 11:30:00|5047|5046|5047|5045|5049|5047|5047|5045|1400
1688470500000|2023-07-04 11:35:00|5046|5046|5047|5046|5048|5046|5046|5045|1268
1688470800000|2023-07-04 11:40:00|5048|5047|5047|5046|5050|5049|5047|5046|297
1688471100000|2023-07-04 11:45:00|5048|5047|5048|5046|5049|5047|5047|5046|664
1688471400000|2023-07-04 11:50:00|5047|5047|5047|5046|5048|5047|5047|5046|460
1688471700000|2023-07-04 11:55:00|5048|5045|5046|5045|5048|5045|5045|5044|618
1688472000000|2023-07-04 12:00:00|5048|5044|5047|5046|5050|5049|5046|5044|955
1688472300000|2023-07-04 12:05:00|5048|5045|5044|5042|5048|5045|5044|5042|1868
1688472600000|2023-07-04 12:10:00|5045|5043|5042|5040|5045|5043|5042|5040|974
1688472900000|2023-07-04 12:15:00|5043|5041|5036|5034|5043|5041|5036|5034|513
1688473200000|2023-07-04 12:20:00|5035|5035|5034|5032|5036|5035|5034|5032|1210
1688473500000|2023-07-04 12:25:00|5035|5033|5037|5035|5037|5035|5034|5032|867
1688473800000|2023-07-04 12:30:00|5036|5034|5037|5035|5037|5035|5035|5033|798
1688474100000|2023-07-04 12:35:00|5036|5036|5039|5038|5041|5039|5036|5036|517
1688474400000|2023-07-04 12:40:00|5038|5037|5037|5036|5039|5037|5037|5036|2050
1688474700000|2023-07-04 12:45:00|5039|5038|5038|5037|5039|5038|5038|5037|952
1688475000000|2023-07-04 12:50:00|5037|5036|5036|5035|5039|5037|5035|5034|736
1688475300000|2023-07-04 12:55:00|5035|5034|5037|5035|5040|5038|5035|5034|5154
1688475600000|2023-07-04 13:00:00|5036|5034|5032|5031|5037|5035|5032|5031|1856
1688475900000|2023-07-04 13:05:00|5033|5030|5029|5028|5033|5030|5029|5028|1190
1688476200000|2023-07-04 13:10:00|5028|5027|5030|5028|5037|5035|5026|5024|3501
1688476500000|2023-07-04 13:15:00|5031|5029|5040|5039|5041|5039|5030|5029|1146
1688476800000|2023-07-04 13:20:00|5041|5038|5043|5041|5043|5041|5039|5038|953
1688477100000|2023-07-04 13:25:00|5044|5042|5040|5039|5045|5043|5038|5037|1968
1688477400000|2023-07-04 13:30:00|5041|5040|5047|5045|5047|5045|5041|5040|3373
1688477700000|2023-07-04 13:35:00|5048|5046|5043|5041|5048|5047|5041|5039|2348
1688478000000|2023-07-04 13:40:00|5044|5042|5049|5048|5050|5048|5043|5042|855
1688478300000|2023-07-04 13:45:00|5048|5047|5051|5050|5052|5050|5048|5047|421
1688478600000|2023-07-04 13:50:00|5049|5048|5044|5043|5049|5048|5044|5043|1467
1688478900000|2023-07-04 13:55:00|5043|5042|5045|5044|5045|5044|5041|5040|4411
1688479200000|2023-07-04 14:00:00|5046|5045|5047|5046|5047|5046|5043|5042|1963
1688479500000|2023-07-04 14:05:00|5046|5045|5049|5048|5051|5050|5046|5045|2108
1688479800000|2023-07-04 14:10:00|5051|5049|5051|5050|5052|5050|5048|5047|1343
1688480100000|2023-07-04 14:15:00|5050|5049|5049|5048|5050|5049|5048|5047|1915
1688480400000|2023-07-04 14:20:00|5050|5049|5047|5046|5051|5050|5046|5045|665
1688480700000|2023-07-04 14:25:00|5048|5047|5051|5050|5052|5050|5048|5047|1164
1688481000000|2023-07-04 14:30:00|5050|5049|5051|5050|5052|5050|5050|5049|422
1688481300000|2023-07-04 14:35:00|5050|5049|5051|5050|5052|5050|5050|5049|303
1688481600000|2023-07-04 14:40:00|5052|5049|5050|5048|5052|5049|5047|5046|1844
1688481900000|2023-07-04 14:45:00|5051|5049|5047|5046|5052|5050|5047|5046|1450
1688482200000|2023-07-04 14:50:00|5048|5047|5046|5045|5049|5048|5046|5045|1065
1688482500000|2023-07-04 14:55:00|5047|5046|5045|5044|5047|5046|5045|5044|1027
1688482800000|2023-07-04 15:00:00|5046|5045|5048|5047|5050|5049|5046|5044|1746
1688483100000|2023-07-04 15:05:00|5049|5048|5050|5049|5050|5049|5048|5047|1356
1688483400000|2023-07-04 15:10:00|5049|5048|5049|5048|5049|5048|5047|5046|1388
1688483700000|2023-07-04 15:15:00|5048|5047|5051|5050|5051|5050|5048|5047|1065
1688484000000|2023-07-04 15:20:00|5052|5051|5052|5051|5053|5052|5051|5050|1946
1688484300000|2023-07-04 15:25:00|5051|5050|5049|5047|5052|5051|5049|5047|1331
1688540400000|2023-07-05 07:00:00|5018|5011|5003|5000|5018|5012|5001|4998.5|9376
1688540700000|2023-07-05 07:05:00|5004|5001|5009|5006|5010|5006|4988.5|4987|3907
1688541000000|2023-07-05 07:10:00|5011|5008|5008|5005|5019|5015|5005|5002|2784
1688541300000|2023-07-05 07:15:00|5006|5003|5013|5010|5013|5010|5004|5003|2943
1688541600000|2023-07-05 07:20:00|5012|5006|5012|5010|5014|5012|5006|5002|2099
1688541900000|2023-07-05 07:25:00|5009|5007|5005|5003|5010|5008|5003|5002|3136
1688542200000|2023-07-05 07:30:00|5006|5004|5027|5024|5027|5024|5003|5002|2398
1688542500000|2023-07-05 07:35:00|5028|5025|5031|5029|5033|5030|5017|5015|2746
1688542800000|2023-07-05 07:40:00|5032|5030|5030|5028|5034|5032|5023|5022|1587
1688543100000|2023-07-05 07:45:00|5028|5027|5023|5021|5031|5028|5022|5020|1307
1688543400000|2023-07-05 07:50:00|5022|5020|5017|5015|5028|5025|5017|5015|1370
1688543700000|2023-07-05 07:55:00|5018|5014|5013|5011|5018|5015|5010|5008|1617
1688544000000|2023-07-05 08:00:00|5011|5010|5008|5006|5011|5010|5005|5004|1828
1688544300000|2023-07-05 08:05:00|5009|5007|5010|5008|5011|5008|5006|5004|1426
1688544600000|2023-07-05 08:10:00|5009|5006|5003|5002|5009|5006|5002|5000|3138
1688544900000|2023-07-05 08:15:00|5002|5001|5007|5006|5009|5007|5001|5000|4442
1688545200000|2023-07-05 08:20:00|5006|5005|5002|5001|5007|5006|5002|5001|1486
1688545500000|2023-07-05 08:25:00|5004|5002|5005|5003|5006|5004|5003|5002|891
1688545800000|2023-07-05 08:30:00|5004|5002|5005|5004|5009|5007|5002|5001|657
1688546100000|2023-07-05 08:35:00|5004|5003|5012|5009|5014|5012|5003|5001|2275
1688546400000|2023-07-05 08:40:00|5013|5010|5011|5008|5013|5010|5005|5003|1400
1688546700000|2023-07-05 08:45:00|5010|5009|5011|5010|5012|5011|5010|5008|1416
1688547000000|2023-07-05 08:50:00|5010|5009|5007|5005|5011|5009|5006|5005|1164
1688547300000|2023-07-05 08:55:00|5006|5003|5003|5002|5006|5003|5002|5001|796
1688547600000|2023-07-05 09:00:00|5004|5003|5006|5005|5007|5005|5003|5002|1010
1688547900000|2023-07-05 09:05:00|5007|5006|5008|5006|5010|5009|5006|5004|1254
1688548200000|2023-07-05 09:10:00|5007|5005|5005|5003|5008|5006|5004|5002|824
1688548500000|2023-07-05 09:15:00|5006|5004|5009|5007|5009|5007|5005|5003|1008
1688548800000|2023-07-05 09:20:00|5008|5008|5008|5006|5010|5009|5007|5005|2740
1688549100000|2023-07-05 09:25:00|5009|5007|5002|5001|5009|5007|5002|5001|946
1688549400000|2023-07-05 09:30:00|5003|5002|5005|5003|5005|5003|4998|4996.5|1709
1688549700000|2023-07-05 09:35:00|5004|5006|5005|5004|5007|5006|5004|5002|1190
1688550000000|2023-07-05 09:40:00|5006|5005|5010|5008|5010|5009|5006|5004|6305
1688550300000|2023-07-05 09:45:00|5011|5009|5008|5006|5013|5011|5008|5006|1221
1688550600000|2023-07-05 09:50:00|5007|5007|5002|5000|5008|5007|5000|4999|766
1688550900000|2023-07-05 09:55:00|5003|5001|4999|4997|5003|5001|4997.5|4996.5|2009
1688551200000|2023-07-05 10:00:00|4998.5|4997.5|4999|4998|5001|5000|4995.5|4994.5|2587
1688551500000|2023-07-05 10:05:00|5001|4998.5|4994.5|4993.5|5001|5000|4994|4993.5|1721
1688551800000|2023-07-05 10:10:00|4994|4994|5001|5000|5001|5000|4994|4993.5|4178
1688552100000|2023-07-05 10:15:00|5000|4999.5|5003|5001|5003|5001|4999|4997.5|1202
1688552400000|2023-07-05 10:20:00|5004|5003|5005|5003|5005|5004|5002|5000|1209
1688552700000|2023-07-05 10:25:00|5003|5002|5006|5005|5007|5005|5003|5002|2572
1688553000000|2023-07-05 10:30:00|5005|5003|5004|5003|5006|5005|5004|5003|2055
1688553300000|2023-07-05 10:35:00|5003|5002|5002|5001|5004|5002|4997.5|4996|944
1688553600000|2023-07-05 10:40:00|5004|5002|5002|5000|5005|5003|5001|5000|930
1688553900000|2023-07-05 10:45:00|5001|5001|4998.5|4997|5003|5001|4998|4996.5|1379
1688554200000|2023-07-05 10:50:00|4998|4996.5|4999|4997.5|4999.5|4998.5|4995.5|4994.5|2638
1688554500000|2023-07-05 10:55:00|4999.5|4998|4997|4996|5001|4999.5|4996|4994.5|1358
1688554800000|2023-07-05 11:00:00|4998|4996.5|5001|4999|5001|5000|4997.5|4996.5|2118
1688555100000|2023-07-05 11:05:00|5000|4998.5|5005|5003|5005|5003|4998|4997|85292
1688555400000|2023-07-05 11:10:00|5004|5001|5007|5005|5007|5005|5002|5001|709
1688555700000|2023-07-05 11:15:00|5006|5004|5005|5003|5006|5004|5002|5000|505
1688556000000|2023-07-05 11:20:00|5006|5004|5004|5002|5008|5006|5003|5002|256
1688556300000|2023-07-05 11:25:00|5003|5001|5003|5001|5004|5003|5002|5000|429
1688556600000|2023-07-05 11:30:00|5002|5002|5005|5004|5007|5004|5002|5001|1082
1688556900000|2023-07-05 11:35:00|5004|5003|5010|5008|5010|5008|5004|5002|480
1688557200000|2023-07-05 11:40:00|5009|5009|5012|5011|5013|5011|5009|5009|302
1688557500000|2023-07-05 11:45:00|5013|5012|5013|5011|5014|5012|5012|5010|847
1688557800000|2023-07-05 11:50:00|5012|5010|5011|5009|5014|5013|5010|5008|774
1688558100000|2023-07-05 11:55:00|5010|5010|5013|5011|5014|5012|5009|5007|739
1688558400000|2023-07-05 12:00:00|5014|5012|5009|5008|5014|5012|5009|5008|443
1688558700000|2023-07-05 12:05:00|5011|5009|5007|5005|5011|5009|5005|5004|529
1688559000000|2023-07-05 12:10:00|5006|5004|5006|5005|5006|5005|5003|5001|95327
1688559300000|2023-07-05 12:15:00|5007|5006|5015|5014|5016|5014|5007|5006|1415
1688559600000|2023-07-05 12:20:00|5016|5015|5018|5016|5019|5017|5014|5013|1678
1688559900000|2023-07-05 12:25:00|5017|5015|5017|5015|5017|5016|5013|5012|2460
1688560200000|2023-07-05 12:30:00|5018|5016|5016|5014|5019|5017|5016|5014|1571
1688560500000|2023-07-05 12:35:00|5015|5013|5015|5014|5018|5017|5015|5013|15482
1688560800000|2023-07-05 12:40:00|5016|5015|5013|5011|5016|5015|5012|5010|1911
1688561100000|2023-07-05 12:45:00|5015|5012|5013|5011|5015|5013|5012|5011|13441
1688561400000|2023-07-05 12:50:00|5015|5012|5016|5015|5016|5015|5013|5011|1204
1688561700000|2023-07-05 12:55:00|5015|5014|5018|5016|5019|5018|5015|5014|2344
1688562000000|2023-07-05 13:00:00|5017|5017|5018|5017|5020|5018|5017|5016|1925
1688562300000|2023-07-05 13:05:00|5019|5018|5032|5031|5033|5031|5019|5018|3872
1688562600000|2023-07-05 13:10:00|5034|5032|5042|5040|5042|5041|5031|5030|2400
1688562900000|2023-07-05 13:15:00|5043|5041|5040|5038|5044|5043|5039|5038|3098
1688563200000|2023-07-05 13:20:00|5039|5039|5042|5040|5044|5043|5037|5036|3285
1688563500000|2023-07-05 13:25:00|5043|5041|5034|5033|5046|5044|5034|5032|6428
1688563800000|2023-07-05 13:30:00|5033|5032|5032|5031|5038|5037|5027|5025|14874
1688564100000|2023-07-05 13:35:00|5033|5028|5041|5039|5043|5041|5018|5017|10823
1688564400000|2023-07-05 13:40:00|5040|5038|5022|5020|5040|5038|5020|5019|7393
1688564700000|2023-07-05 13:45:00|5023|5021|5016|5014|5026|5024|5009|5008|11747
1688565000000|2023-07-05 13:50:00|5015|5013|5025|5023|5026|5025|5014|5012|4942
1688565300000|2023-07-05 13:55:00|5024|5024|5027|5026|5027|5026|5020|5019|4779
1688565600000|2023-07-05 14:00:00|5028|5027|5029|5028|5032|5030|5024|5023|4921
1688565900000|2023-07-05 14:05:00|5030|5029|5034|5033|5036|5035|5026|5025|3099
1688566200000|2023-07-05 14:10:00|5035|5031|5032|5031|5038|5037|5031|5030|5133
1688566500000|2023-07-05 14:15:00|5033|5032|5031|5030|5036|5035|5029|5028|6072
1688566800000|2023-07-05 14:20:00|5030|5029|5030|5029|5033|5032|5029|5028|4116
1688567100000|2023-07-05 14:25:00|5031|5030|5029|5027|5031|5030|5025|5024|7046
1688567400000|2023-07-05 14:30:00|5030|5028|5030|5029|5033|5031|5025|5024|4245
1688567700000|2023-07-05 14:35:00|5029|5028|5023|5022|5032|5031|5021|5020|5604
1688568000000|2023-07-05 14:40:00|5024|5023|5024|5023|5025|5024|5021|5020|5838
1688568300000|2023-07-05 14:45:00|5025|5024|5016|5014|5025|5024|5012|5010|11574
1688568600000|2023-07-05 14:50:00|5015|5012|5016|5015|5017|5016|5013|5012|7253
1688568900000|2023-07-05 14:55:00|5015|5014|5016|5015|5018|5017|5012|5011|7386
1688569200000|2023-07-05 15:00:00|5017|5016|5013|5012|5019|5018|5013|5012|6968
1688569500000|2023-07-05 15:05:00|5014|5013|5011|5010|5015|5014|5009|5008|7250
1688569800000|2023-07-05 15:10:00|5010|5009|5020|5019|5021|5019|5009|5008|7994
1688570100000|2023-07-05 15:15:00|5021|5018|5019|5017|5021|5019|5016|5015|6437
1688570400000|2023-07-05 15:20:00|5018|5018|5024|5022|5024|5023|5018|5017|7792
1688570700000|2023-07-05 15:25:00|5023|5021|5018|5017|5024|5022|5018|5017|10710
1688626800000|2023-07-06 07:00:00|4972|4963|4989.5|4985.5|5002|4996.5|4954.5|4950.5|9983
1688627100000|2023-07-06 07:05:00|4989|4986|4973.5|4972|4990|4986.5|4969|4967|7318
1688627400000|2023-07-06 07:10:00|4974|4971.5|4977|4976|4978.5|4976|4962.5|4961.5|5286
1688627700000|2023-07-06 07:15:00|4974.5|4972.5|4977.5|4975|4983.5|4981|4965.5|4963|6893
1688628000000|2023-07-06 07:20:00|4975|4973|4971|4970|4982|4980.5|4971|4970|3857
1688628300000|2023-07-06 07:25:00|4970|4969.5|4961|4960|4971.5|4970|4958|4957|4505
1688628600000|2023-07-06 07:30:00|4959.5|4959.5|4960|4958.5|4963.5|4962|4955|4953|5576
1688628900000|2023-07-06 07:35:00|4959.5|4958|4962|4961|4962.5|4961.5|4954.5|4953|4269
1688629200000|2023-07-06 07:40:00|4962.5|4960.5|4949|4947.5|4964|4962.5|4947.5|4946|5143
1688629500000|2023-07-06 07:45:00|4949.5|4948|4941.5|4940.5|4951|4950|4939|4937.5|2470
1688629800000|2023-07-06 07:50:00|4940|4938|4947.5|4945.5|4948|4946|4936.5|4935.5|4576
1688630100000|2023-07-06 07:55:00|4947|4945|4948|4947|4949|4947.5|4943.5|4942.5|2270
1688630400000|2023-07-06 08:00:00|4949|4947.5|4954|4953|4954.5|4953|4944.5|4942.5|4353
1688630700000|2023-07-06 08:05:00|4953.5|4951.5|4967.5|4966.5|4968.5|4967|4952.5|4951|3656
1688631000000|2023-07-06 08:10:00|4968.5|4967|4956.5|4955|4968.5|4967|4955.5|4953.5|1945
1688631300000|2023-07-06 08:15:00|4958|4956.5|4967|4965.5|4968.5|4967|4957|4956|7890
1688631600000|2023-07-06 08:20:00|4966.5|4963.5|4962|4960.5|4966.5|4963.5|4960|4959|4121
1688631900000|2023-07-06 08:25:00|4961.5|4960|4954|4953.5|4965|4963.5|4953|4951|4901
1688632200000|2023-07-06 08:30:00|4954.5|4954.5|4962.5|4961|4962.5|4961|4954|4952.5|2553
1688632500000|2023-07-06 08:35:00|4962|4961.5|4959.5|4958|4964|4962.5|4955|4954|3805
1688632800000|2023-07-06 08:40:00|4959|4958.5|4958.5|4958|4960.5|4959.5|4956|4955|1844
1688633100000|2023-07-06 08:45:00|4957.5|4957|4966.5|4965|4967|4965|4957|4956|2152
1688633400000|2023-07-06 08:50:00|4966|4964|4962.5|4961.5|4966.5|4965|4960.5|4960|1920
1688633700000|2023-07-06 08:55:00|4961|4962|4960|4959|4961.5|4962|4958.5|4958|2005
1688634000000|2023-07-06 09:00:00|4960.5|4959.5|4963|4962|4964|4962.5|4953|4952.5|2350
1688634300000|2023-07-06 09:05:00|4962.5|4961.5|4958|4957|4963|4962.5|4956.5|4955|6535
1688634600000|2023-07-06 09:10:00|4957.5|4957.5|4958|4957|4961.5|4960.5|4957.5|4956|1716
1688634900000|2023-07-06 09:15:00|4958.5|4957.5|4957.5|4956.5|4960|4959|4951|4950.5|4371
1688635200000|2023-07-06 09:20:00|4958|4957|4947.5|4946|4961|4960.5|4947.5|4946|9693
1688635500000|2023-07-06 09:25:00|4947|4946.5|4951|4949.5|4953|4952.5|4946.5|4945|4508
1688635800000|2023-07-06 09:30:00|4951.5|4950|4952|4950.5|4957|4956|4947.5|4946.5|2693
1688636100000|2023-07-06 09:35:00|4951.5|4950|4949.5|4949|4954.5|4953|4946.5|4945.5|2794
1688636400000|2023-07-06 09:40:00|4950.5|4949.5|4946|4944.5|4952|4951|4945|4944|301047
1688636700000|2023-07-06 09:45:00|4945.5|4944|4942.5|4941.5|4946.5|4945|4941.5|4940.5|2558
1688637000000|2023-07-06 09:50:00|4942|4940.5|4934.5|4933.5|4942.5|4941.5|4933.5|4932|2223
1688637300000|2023-07-06 09:55:00|4934|4932.5|4934|4933|4938.5|4937.5|4933|4932.5|1864
1688637600000|2023-07-06 10:00:00|4933.5|4932.5|4930|4928.5|4934.5|4933|4928|4926.5|1444
1688637900000|2023-07-06 10:05:00|4931.5|4929|4929|4928|4933|4932.5|4926.5|4926|2241
1688638200000|2023-07-06 10:10:00|4928.5|4926.5|4927.5|4926.5|4930.5|4929.5|4925|4924|1421
1688638500000|2023-07-06 10:15:00|4927|4925.5|4929.5|4928.5|4929.5|4928.5|4926|4924.5|1130
1688638800000|2023-07-06 10:20:00|4930|4929|4926.5|4926|4930.5|4929.5|4926.5|4926|2752
1688639100000|2023-07-06 10:25:00|4926|4925.5|4930.5|4929|4933.5|4932.5|4924|4922.5|2354
1688639400000|2023-07-06 10:30:00|4930|4928.5|4926|4925|4930.5|4929.5|4924.5|4923|4316
1688639700000|2023-07-06 10:35:00|4925.5|4924.5|4918.5|4917|4926|4925.5|4916.5|4916|7705
1688640000000|2023-07-06 10:40:00|4918|4917.5|4919|4917.5|4921|4919.5|4913.5|4913|2789
1688640300000|2023-07-06 10:45:00|4920.5|4918|4917|4916.5|4920.5|4919|4916.5|4915.5|3140
1688640600000|2023-07-06 10:50:00|4918|4917.5|4916.5|4915.5|4924|4923|4916.5|4915.5|1781
1688640900000|2023-07-06 10:55:00|4917.5|4916.5|4916.5|4915.5|4919|4917.5|4913|4912|2035
1688641200000|2023-07-06 11:00:00|4917.5|4916|4918|4917.5|4921.5|4920.5|4917.5|4916|1996
1688641500000|2023-07-06 11:05:00|4920|4918.5|4920.5|4919.5|4923.5|4922.5|4919.5|4918.5|1408
1688641800000|2023-07-06 11:10:00|4923.5|4923|4931|4929.5|4935|4933.5|4922.5|4922|1778
1688642100000|2023-07-06 11:15:00|4931.5|4930|4930|4929|4933.5|4932|4928.5|4927|815
1688642400000|2023-07-06 11:20:00|4929.5|4928.5|4932|4931|4935|4933.5|4929.5|4928.5|1604
1688642700000|2023-07-06 11:25:00|4931.5|4930|4935.5|4934.5|4936|4935|4931.5|4930|4774
1688643000000|2023-07-06 11:30:00|4935|4933|4952.5|4951.5|4953|4951.5|4933.5|4932|2323
1688643300000|2023-07-06 11:35:00|4952|4952|4966|4965.5|4969|4967|4952|4951|2705
1688643600000|2023-07-06 11:40:00|4967|4966|4965.5|4964|4970|4968.5|4963|4961.5|1706
1688643900000|2023-07-06 11:45:00|4965|4963.5|4955.5|4954.5|4965|4963.5|4954.5|4953.5|874
1688644200000|2023-07-06 11:50:00|4957.5|4956.5|4951.5|4950.5|4958.5|4957|4949|4948|1750
1688644500000|2023-07-06 11:55:00|4951|4950|4947.5|4947|4953|4952|4946|4945.5|2120
1688644800000|2023-07-06 12:00:00|4948.5|4947.5|4950|4949|4952|4950.5|4947|4946|1804
1688645100000|2023-07-06 12:05:00|4951|4949.5|4950|4949|4952|4950.5|4938|4937|8025
1688645400000|2023-07-06 12:10:00|4949.5|4948|4954.5|4951.5|4957|4956|4949|4948|3921
1688645700000|2023-07-06 12:15:00|4954|4946.5|4928.5|4928|4954.5|4950.5|4928|4926|5326
1688646000000|2023-07-06 12:20:00|4930.5|4929|4934|4932.5|4937|4935.5|4930|4929|2069
1688646300000|2023-07-06 12:25:00|4933.5|4932|4931.5|4930|4934|4933|4929.5|4928|2809
1688646600000|2023-07-06 12:30:00|4930|4930.5|4923|4921.5|4930|4930.5|4921|4920|2857
1688646900000|2023-07-06 12:35:00|4922.5|4921|4920|4919|4927.5|4926|4919|4918|3289
1688647200000|2023-07-06 12:40:00|4919.5|4918.5|4919.5|4918.5|4924.5|4923.5|4915|4914|5500
1688647500000|2023-07-06 12:45:00|4919|4918|4917.5|4916.5|4920|4919|4915.5|4914|2080
1688647800000|2023-07-06 12:50:00|4917|4917|4918.5|4917.5|4920.5|4919.5|4917|4916|2733
1688648100000|2023-07-06 12:55:00|4918|4917|4915|4914|4918.5|4918|4909|4908.5|3229
1688648400000|2023-07-06 13:00:00|4915.5|4914.5|4932|4931|4932.5|4931|4915.5|4914|8401
1688648700000|2023-07-06 13:05:00|4932.5|4930|4926.5|4925.5|4936.5|4934.5|4922.5|4921|2935
1688649000000|2023-07-06 13:10:00|4926|4925|4927.5|4926.5|4930|4928.5|4923|4921.5|3076
1688649300000|2023-07-06 13:15:00|4928|4927|4929.5|4929|4932|4930|4927|4926|3343
1688649600000|2023-07-06 13:20:00|4929|4927.5|4925|4923.5|4932|4931|4924.5|4923.5|2135
1688649900000|2023-07-06 13:25:00|4925.5|4924|4928|4927|4929.5|4928.5|4923|4921.5|2284
1688650200000|2023-07-06 13:30:00|4927|4926.5|4939.5|4938|4941.5|4940|4923.5|4922.5|4963
1688650500000|2023-07-06 13:35:00|4940.5|4938.5|4943.5|4941.5|4949|4947|4931.5|4929.5|4099
1688650800000|2023-07-06 13:40:00|4942|4940.5|4923.5|4921.5|4942|4940.5|4922|4920|3067
1688651100000|2023-07-06 13:45:00|4924|4922|4921|4920|4927|4925.5|4918|4916.5|5180
1688651400000|2023-07-06 13:50:00|4921.5|4920.5|4907.5|4905.5|4923|4921.5|4905.5|4905|4973
1688651700000|2023-07-06 13:55:00|4907|4906|4913|4911|4913.5|4911.5|4899|4898|7555
1688652000000|2023-07-06 14:00:00|4912.5|4908.5|4914|4912.5|4919|4917.5|4910.5|4907|5863
1688652300000|2023-07-06 14:05:00|4913.5|4913|4912|4911|4920|4918.5|4909|4907.5|7490
1688652600000|2023-07-06 14:10:00|4911.5|4910.5|4914|4913|4916.5|4915.5|4908.5|4907|8786
1688652900000|2023-07-06 14:15:00|4914.5|4913.5|4911|4909.5|4918|4917|4909|4908|5801
1688653200000|2023-07-06 14:20:00|4910.5|4909|4903.5|4902|4912|4911|4903|4902|6211
1688653500000|2023-07-06 14:25:00|4902.5|4901.5|4892.5|4891|4903|4901.5|4892|4891|8674
1688653800000|2023-07-06 14:30:00|4892|4890|4888.5|4887.5|4893.5|4892|4885|4884|9421
1688654100000|2023-07-06 14:35:00|4888|4887|4898.5|4897.5|4898.5|4898|4887.5|4886.5|7764
1688654400000|2023-07-06 14:40:00|4898|4897|4901|4899.5|4901|4899.5|4894|4893|9274
1688654700000|2023-07-06 14:45:00|4900|4899|4893|4892.5|4901.5|4900|4891.5|4890.5|6470
1688655000000|2023-07-06 14:50:00|4893.5|4893|4892.5|4891.5|4896.5|4895.5|4888|4887.5|6087
1688655300000|2023-07-06 14:55:00|4892|4890.5|4884|4882.5|4893.5|4892.5|4882|4880.5|5692
1688655600000|2023-07-06 15:00:00|4886.5|4886|4874|4872.5|4889|4887.5|4872.5|4872|8706
1688655900000|2023-07-06 15:05:00|4873.5|4872|4887|4886|4887|4886|4872.5|4872|6505
1688656200000|2023-07-06 15:10:00|4886.5|4885.5|4892|4891|4894|4893|4881.5|4880.5|12502
1688656500000|2023-07-06 15:15:00|4892.5|4891.5|4882|4881|4892.5|4891.5|4881.5|4880.5|6702
1688656800000|2023-07-06 15:20:00|4881.5|4880.5|4885.5|4884.5|4885.5|4884.5|4880.5|4879|9280
1688657100000|2023-07-06 15:25:00|4885|4884|4887.5|4886.5|4892.5|4891|4881|4880|12949
1688713200000|2023-07-07 07:00:00|4909|4904.5|4899.5|4896.5|4924|4919.5|4899.5|4893.5|21755
1688713500000|2023-07-07 07:05:00|4900|4899.5|4896.5|4895|4908|4904.5|4896.5|4894.5|5377
1688713800000|2023-07-07 07:10:00|4897|4892|4898|4897|4900.5|4898.5|4889.5|4887.5|3531
1688714100000|2023-07-07 07:15:00|4897|4895.5|4934|4932.5|4936.5|4935|4897|4895.5|4495
1688714400000|2023-07-07 07:20:00|4936.5|4934.5|4926|4923.5|4938.5|4936.5|4917.5|4914.5|1774
1688714700000|2023-07-07 07:25:00|4926.5|4924.5|4919|4917|4930|4927.5|4914|4911.5|1782
1688715000000|2023-07-07 07:30:00|4918.5|4916.5|4923.5|4921.5|4932|4930|4918|4915.5|2053
1688715300000|2023-07-07 07:35:00|4924|4922.5|4921.5|4919.5|4929|4927|4920.5|4918.5|1282
1688715600000|2023-07-07 07:40:00|4921|4920.5|4912.5|4911|4921.5|4920.5|4910.5|4909|2671
1688715900000|2023-07-07 07:45:00|4913.5|4910.5|4911.5|4909.5|4915.5|4914|4909|4907.5|4415
1688716200000|2023-07-07 07:50:00|4911|4910|4914.5|4913|4915|4913.5|4908.5|4907|3261
1688716500000|2023-07-07 07:55:00|4915|4912.5|4923.5|4922|4926|4925|4912|4911|1875
1688716800000|2023-07-07 08:00:00|4923|4921.5|4920.5|4918.5|4923|4922|4914.5|4913|1728
1688717100000|2023-07-07 08:05:00|4920|4918|4916|4915|4923|4922|4914.5|4913|1612
1688717400000|2023-07-07 08:10:00|4916.5|4914.5|4909.5|4908|4916.5|4915.5|4902|4901|5464
1688717700000|2023-07-07 08:15:00|4909|4907.5|4921|4920.5|4923|4922|4904.5|4903.5|1418
1688718000000|2023-07-07 08:20:00|4921.5|4919|4936.5|4935.5|4937|4935.5|4920|4919|4721
1688718300000|2023-07-07 08:25:00|4936|4935|4926.5|4925|4936|4935|4926.5|4924.5|3686
1688718600000|2023-07-07 08:30:00|4927|4924.5|4915.5|4914|4930|4928|4914.5|4913.5|4387
1688718900000|2023-07-07 08:35:00|4916|4914.5|4917|4916|4919.5|4918|4914|4912.5|4245
1688719200000|2023-07-07 08:40:00|4917.5|4916.5|4914.5|4913|4917.5|4916.5|4912.5|4912|3311
1688719500000|2023-07-07 08:45:00|4914|4912.5|4922.5|4921|4923.5|4922|4909|4907.5|2394
1688719800000|2023-07-07 08:50:00|4922|4921.5|4922|4921|4924|4922.5|4918.5|4917.5|3672
1688720100000|2023-07-07 08:55:00|4920.5|4919|4923|4921.5|4924.5|4923.5|4917.5|4916.5|2282
1688720400000|2023-07-07 09:00:00|4924|4922.5|4928|4927|4931.5|4929.5|4924|4922.5|3122
1688720700000|2023-07-07 09:05:00|4926.5|4925.5|4930|4929|4931|4929.5|4924|4923|2922
1688721000000|2023-07-07 09:10:00|4930.5|4930|4935.5|4934|4936|4935|4927|4925.5|4052
1688721300000|2023-07-07 09:15:00|4935|4933.5|4940|4939|4940|4939|4934|4933|2843
1688721600000|2023-07-07 09:20:00|4939.5|4938|4941|4939.5|4941|4939.5|4934|4933|1670
1688721900000|2023-07-07 09:25:00|4940.5|4938.5|4933|4932|4940.5|4939|4933|4932|1242
1688722200000|2023-07-07 09:30:00|4933.5|4931.5|4923|4921.5|4933.5|4932|4920.5|4919.5|1555
1688722500000|2023-07-07 09:35:00|4922|4921|4921.5|4920.5|4926|4924.5|4920.5|4919.5|1730
1688722800000|2023-07-07 09:40:00|4923|4920|4920.5|4919.5|4923.5|4921.5|4918.5|4917.5|882
1688723100000|2023-07-07 09:45:00|4919.5|4918.5|4918.5|4917.5|4921|4919|4917|4916|1371
1688723400000|2023-07-07 09:50:00|4919|4917|4921.5|4920|4921.5|4920|4915|4914|1258
1688723700000|2023-07-07 09:55:00|4922|4919.5|4919.5|4919|4924|4922.5|4919.5|4919|618
1688724000000|2023-07-07 10:00:00|4919|4917.5|4918|4916.5|4921.5|4920|4916.5|4915|1874
1688724300000|2023-07-07 10:05:00|4917.5|4916|4920|4919.5|4921|4920|4916|4915|1001
1688724600000|2023-07-07 10:10:00|4920.5|4919|4915.5|4914.5|4920.5|4920|4915|4914.5|1315
1688724900000|2023-07-07 10:15:00|4916|4915|4911.5|4910.5|4916|4915|4909.5|4908.5|2643
1688725200000|2023-07-07 10:20:00|4911|4911|4913.5|4912|4915.5|4914.5|4910.5|4909.5|2260
1688725500000|2023-07-07 10:25:00|4913|4912.5|4911|4910|4913.5|4912.5|4910.5|4909.5|1880
1688725800000|2023-07-07 10:30:00|4911.5|4911.5|4916|4915|4917|4915.5|4911|4911.5|1409
1688726100000|2023-07-07 10:35:00|4915.5|4914.5|4930.5|4929|4931.5|4930|4915.5|4914.5|2243
1688726400000|2023-07-07 10:40:00|4930|4928.5|4929|4928|4930.5|4929|4925|4923.5|4328
1688726700000|2023-07-07 10:45:00|4929.5|4927.5|4925.5|4924.5|4932.5|4931|4925|4923.5|1781
1688727000000|2023-07-07 10:50:00|4926.5|4925|4921|4919.5|4927|4925.5|4920.5|4919.5|22106
1688727300000|2023-07-07 10:55:00|4920.5|4918.5|4918.5|4917.5|4921|4919.5|4916.5|4915.5|2913
1688727600000|2023-07-07 11:00:00|4919|4916.5|4916|4915.5|4919|4918|4916|4915.5|1034
1688727900000|2023-07-07 11:05:00|4916.5|4915|4917|4916.5|4918.5|4917.5|4916|4915|758
1688728200000|2023-07-07 11:10:00|4917.5|4917|4914.5|4913.5|4918|4917|4914|4913.5|1635
1688728500000|2023-07-07 11:15:00|4914|4914|4913|4912|4915|4914|4912.5|4911.5|809
1688728800000|2023-07-07 11:20:00|4912.5|4913|4914|4913|4915.5|4914.5|4912|4911|1310
1688729100000|2023-07-07 11:25:00|4913.5|4912.5|4911|4910|4915.5|4914.5|4911|4910|1015
1688729400000|2023-07-07 11:30:00|4911.5|4910.5|4908|4907|4913|4912|4907.5|4906.5|2061
1688729700000|2023-07-07 11:35:00|4907.5|4908|4902.5|4901.5|4909|4908.5|4902|4901|3480
1688730000000|2023-07-07 11:40:00|4903|4902|4899|4898.5|4905|4904|4899|4898.5|800
1688730300000|2023-07-07 11:45:00|4899.5|4899|4906.5|4905|4906.5|4905.5|4899.5|4899|1029
1688730600000|2023-07-07 11:50:00|4907|4905.5|4906.5|4905.5|4908.5|4907|4905|4904.5|596
1688730900000|2023-07-07 11:55:00|4906|4906.5|4905|4904|4907.5|4906.5|4903|4902|775
1688731200000|2023-07-07 12:00:00|4904.5|4903|4900.5|4900|4905|4903.5|4900|4899.5|1041
1688731500000|2023-07-07 12:05:00|4900|4899|4897|4895.5|4900.5|4899.5|4894.5|4893.5|976
1688731800000|2023-07-07 12:10:00|4896.5|4895|4883.5|4883|4896.5|4895|4883.5|4883|2773
1688732100000|2023-07-07 12:15:00|4884|4883.5|4889|4888|4890|4889|4883.5|4883|3771
1688732400000|2023-07-07 12:20:00|4889.5|4888.5|4890|4889|4891|4890.5|4888|4887.5|2561
1688732700000|2023-07-07 12:25:00|4889.5|4888.5|4898.5|4893.5|4898.5|4893.5|4885.5|4883|2237
1688733000000|2023-07-07 12:30:00|4899|4895|4917.5|4916.5|4922|4920|4893.5|4885|4772
1688733300000|2023-07-07 12:35:00|4918|4915.5|4913|4911|4918.5|4917|4903.5|4901.5|4871
1688733600000|2023-07-07 12:40:00|4912.5|4911.5|4893.5|4891.5|4913.5|4911.5|4889.5|4887.5|4865
1688733900000|2023-07-07 12:45:00|4892.5|4890|4884.5|4883|4892.5|4890.5|4881|4879.5|4900
1688734200000|2023-07-07 12:50:00|4885|4882.5|4893|4892|4895.5|4894.5|4885|4882.5|3236
1688734500000|2023-07-07 12:55:00|4892.5|4891.5|4894.5|4893|4897.5|4896|4889|4887|3172
1688734800000|2023-07-07 13:00:00|4895.5|4893.5|4889.5|4887.5|4895.5|4893.5|4885|4884|3384
1688735100000|2023-07-07 13:05:00|4890|4888.5|4886.5|4885.5|4892.5|4890.5|4884|4882.5|4461
1688735400000|2023-07-07 13:10:00|4886|4886|4896|4894.5|4901|4899|4886|4884.5|7628
1688735700000|2023-07-07 13:15:00|4895.5|4894|4887.5|4886|4896|4894.5|4886.5|4885|4030
1688736000000|2023-07-07 13:20:00|4887|4885.5|4887.5|4886|4892|4890.5|4887|4885.5|2728
1688736300000|2023-07-07 13:25:00|4886.5|4884.5|4890|4889|4890|4889|4879|4877.5|3702
1688736600000|2023-07-07 13:30:00|4891|4890|4899|4898|4906|4904.5|4890|4888.5|7670
1688736900000|2023-07-07 13:35:00|4899.5|4899|4897|4895.5|4901.5|4900|4890|4888.5|5442
1688737200000|2023-07-07 13:40:00|4896.5|4895|4906|4905|4907|4905.5|4892.5|4891.5|4748
1688737500000|2023-07-07 13:45:00|4905.5|4904|4925|4923.5|4925|4923.5|4901|4900|6073
1688737800000|2023-07-07 13:50:00|4925.5|4924.5|4914.5|4913|4928|4926.5|4913.5|4912|5356
1688738100000|2023-07-07 13:55:00|4914|4912.5|4907.5|4906.5|4920|4918.5|4907|4906|3427
1688738400000|2023-07-07 14:00:00|4908.5|4907|4908|4907|4910.5|4909.5|4905|4904|3661
1688738700000|2023-07-07 14:05:00|4908.5|4906|4903.5|4902.5|4909.5|4908.5|4900.5|4899.5|3717
1688739000000|2023-07-07 14:10:00|4904|4903.5|4913.5|4912.5|4914.5|4913.5|4903|4902.5|3153
1688739300000|2023-07-07 14:15:00|4914|4913|4910.5|4909.5|4914.5|4914|4901.5|4901|4046
1688739600000|2023-07-07 14:20:00|4911.5|4910|4906.5|4905.5|4912|4911|4905|4904|2466
1688739900000|2023-07-07 14:25:00|4907|4905|4912|4911.5|4913.5|4912.5|4903.5|4902.5|4043
1688740200000|2023-07-07 14:30:00|4912.5|4911|4915|4914|4916.5|4915.5|4910.5|4909.5|3837
1688740500000|2023-07-07 14:35:00|4914.5|4913.5|4920.5|4920|4924|4922.5|4914.5|4913.5|3536
1688740800000|2023-07-07 14:40:00|4921|4919.5|4917.5|4916.5|4923.5|4922.5|4917.5|4916.5|2501
1688741100000|2023-07-07 14:45:00|4918|4917|4915.5|4914.5|4920.5|4919.5|4914|4913.5|2942
1688741400000|2023-07-07 14:50:00|4915|4914|4915|4914.5|4916|4915.5|4913|4912.5|2453
1688741700000|2023-07-07 14:55:00|4915.5|4915|4921.5|4920.5|4922|4921|4915.5|4915|3769
1688742000000|2023-07-07 15:00:00|4920.5|4920|4924|4923|4925|4924|4920.5|4919.5|5207
1688742300000|2023-07-07 15:05:00|4924.5|4923.5|4917|4916.5|4926|4925|4917|4916|2796
1688742600000|2023-07-07 15:10:00|4917.5|4916|4914.5|4914|4921.5|4921|4914.5|4913.5|6285
1688742900000|2023-07-07 15:15:00|4915|4913.5|4914.5|4913.5|4916.5|4915.5|4913.5|4912.5|4137
1688743200000|2023-07-07 15:20:00|4914|4912.5|4914.5|4913.5|4917|4916.5|4910.5|4910|3866
1688743500000|2023-07-07 15:25:00|4915|4914|4912.5|4911.5|4917.5|4916.5|4912|4911.5|10087
1688972400000|2023-07-10 07:00:00|4836|4831|4856.5|4854.5|4860.5|4858|4834.5|4830.5|13243
1688972700000|2023-07-10 07:05:00|4859.5|4858|4845.5|4843|4859.5|4858|4841|4840|6405
1688973000000|2023-07-10 07:10:00|4844.5|4841.5|4847|4845.5|4856.5|4854|4841|4838.5|5804
1688973300000|2023-07-10 07:15:00|4846.5|4845|4837.5|4835.5|4853.5|4850.5|4836.5|4834|6062
1688973600000|2023-07-10 07:20:00|4836|4834|4829.5|4828.5|4841.5|4839|4828|4826.5|8733
1688973900000|2023-07-10 07:25:00|4828.5|4829|4820.5|4819|4835|4833|4820.5|4818.5|3679
1688974200000|2023-07-10 07:30:00|4820|4818.5|4831|4828.5|4831|4830|4818.5|4817|3785
1688974500000|2023-07-10 07:35:00|4830.5|4827.5|4830.5|4829|4837.5|4835.5|4828.5|4826.5|2011
1688974800000|2023-07-10 07:40:00|4831.5|4829.5|4845.5|4843.5|4857|4856|4831.5|4829.5|5915
1688975100000|2023-07-10 07:45:00|4845|4844|4841.5|4840.5|4845.5|4844.5|4838.5|4837|2496
1688975400000|2023-07-10 07:50:00|4842.5|4841|4839.5|4838|4847|4845|4839.5|4838|2865
1688975700000|2023-07-10 07:55:00|4841|4838.5|4850.5|4849|4851|4849.5|4839|4838|2283
1688976000000|2023-07-10 08:00:00|4851|4850.5|4851.5|4850|4859|4858|4850.5|4849|6365
1688976300000|2023-07-10 08:05:00|4853|4851|4846|4845|4855|4853|4845.5|4844|2371
1688976600000|2023-07-10 08:10:00|4845.5|4844.5|4847.5|4846.5|4849|4847.5|4843|4842.5|3050
1688976900000|2023-07-10 08:15:00|4847|4846|4846|4845.5|4847|4846|4844|4843|3828
1688977200000|2023-07-10 08:20:00|4846.5|4845|4851.5|4850.5|4852|4851|4846|4845|2360
1688977500000|2023-07-10 08:25:00|4851|4850|4854|4853|4854|4853|4846.5|4845|5860
1688977800000|2023-07-10 08:30:00|4853.5|4852|4846.5|4846|4853.5|4852|4845.5|4845|4384
1688978100000|2023-07-10 08:35:00|4846|4845|4844.5|4844|4847.5|4847|4844.5|4844|4527
1688978400000|2023-07-10 08:40:00|4845|4844.5|4846|4845.5|4848|4846.5|4844.5|4844|1879
1688978700000|2023-07-10 08:45:00|4846.5|4844.5|4848|4847|4851|4849.5|4844|4843.5|3072
1688979000000|2023-07-10 08:50:00|4848.5|4847.5|4844.5|4843.5|4848.5|4847.5|4844.5|4843|5348
1688979300000|2023-07-10 08:55:00|4845|4844|4843.5|4842|4845|4844|4836|4835|5861
1688979600000|2023-07-10 09:00:00|4844|4842.5|4844.5|4844|4847.5|4846|4844|4842|6020
1688979900000|2023-07-10 09:05:00|4844|4843.5|4838.5|4837.5|4844|4844|4837.5|4837|3036
1688980200000|2023-07-10 09:10:00|4838|4838|4842.5|4841.5|4845|4844.5|4838|4837|1745
1688980500000|2023-07-10 09:15:00|4843.5|4842|4836.5|4835|4843.5|4842.5|4836|4835|1587
1688980800000|2023-07-10 09:20:00|4836|4835.5|4829.5|4828.5|4836|4835.5|4828|4827|4299
1688981100000|2023-07-10 09:25:00|4829|4828|4826|4825|4833.5|4832.5|4825.5|4825|4696
1688981400000|2023-07-10 09:30:00|4825.5|4824|4817.5|4817|4825.5|4824.5|4817.5|4817|3636
1688981700000|2023-07-10 09:35:00|4817|4816|4817|4816.5|4821|4820|4816.5|4816|4501
1688982000000|2023-07-10 09:40:00|4816.5|4816|4819|4817.5|4819|4818.5|4812.5|4812|4082
1688982300000|2023-07-10 09:45:00|4818.5|4817|4805|4804.5|4818.5|4817|4802.5|4802|3850
1688982600000|2023-07-10 09:50:00|4804.5|4804|4797.5|4796.5|4809|4808|4797.5|4796|6564
1688982900000|2023-07-10 09:55:00|4798|4797|4807|4806.5|4811.5|4810|4798|4796.5|4253
1688983200000|2023-07-10 10:00:00|4805.5|4805|4806|4804.5|4809.5|4808.5|4800|4798.5|2699
1688983500000|2023-07-10 10:05:00|4805.5|4803.5|4805.5|4804.5|4807.5|4805.5|4801|4800|2584
1688983800000|2023-07-10 10:10:00|4806|4805|4804|4802.5|4808|4806.5|4801|4800.5|2568
1688984100000|2023-07-10 10:15:00|4803.5|4802|4806.5|4805|4809|4808|4803|4801.5|1522
1688984400000|2023-07-10 10:20:00|4806|4804.5|4814.5|4813.5|4815|4814|4805.5|4804|2845
1688984700000|2023-07-10 10:25:00|4815|4814|4812|4811.5|4815|4814.5|4810|4809|2150
1688985000000|2023-07-10 10:30:00|4813.5|4812.5|4816|4815.5|4816|4815.5|4813|4812.5|2034
1688985300000|2023-07-10 10:35:00|4815|4815|4807|4806|4815|4815.5|4807|4806|37939
1688985600000|2023-07-10 10:40:00|4807.5|4806.5|4803.5|4803|4807.5|4806.5|4801.5|4801|38378
1688985900000|2023-07-10 10:45:00|4803|4802|4803|4802|4804|4803|4798.5|4797.5|3284
1688986200000|2023-07-10 10:50:00|4804.5|4802.5|4804.5|4803.5|4807|4805.5|4800|4799|2341
1688986500000|2023-07-10 10:55:00|4805|4804|4807.5|4807|4808|4807.5|4802|4801|3197
1688986800000|2023-07-10 11:00:00|4810.5|4809.5|4817.5|4817|4819.5|4819|4810|4809|7165
1688987100000|2023-07-10 11:05:00|4818|4817.5|4817.5|4817|4820|4819.5|4817.5|4817|3494
1688987400000|2023-07-10 11:10:00|4819|4817.5|4822|4821|4822|4821|4814.5|4814|1834
1688987700000|2023-07-10 11:15:00|4823.5|4820.5|4828|4827|4828.5|4827|4823|4820.5|3107
1688988000000|2023-07-10 11:20:00|4827.5|4826.5|4832.5|4832|4835.5|4834.5|4826.5|4826|4122
1688988300000|2023-07-10 11:25:00|4831.5|4831|4844.5|4843.5|4844.5|4843.5|4828.5|4827.5|6646
1688988600000|2023-07-10 11:30:00|4844|4842.5|4844.5|4844|4846.5|4846|4841.5|4841|3967
1688988900000|2023-07-10 11:35:00|4844|4843|4844|4843|4846|4844.5|4837|4836.5|5128
1688989200000|2023-07-10 11:40:00|4843.5|4842.5|4845.5|4844|4846|4845|4839.5|4838|2062
1688989500000|2023-07-10 11:45:00|4845|4843.5|4849.5|4848|4850.5|4848.5|4843.5|4842.5|1739
1688989800000|2023-07-10 11:50:00|4849|4847.5|4845.5|4845|4850.5|4849.5|4844|4843|3006
1688990100000|2023-07-10 11:55:00|4845|4844|4846.5|4845|4849.5|4848.5|4841|4839.5|2050
1688990400000|2023-07-10 12:00:00|4846|4845.5|4849|4848|4849.5|4848|4842|4841|1416
1688990700000|2023-07-10 12:05:00|4848.5|4847|4847|4846.5|4850|4849|4845|4844|1981
1688991000000|2023-07-10 12:10:00|4846.5|4846|4843.5|4842|4847.5|4846.5|4843|4842|1497
1688991300000|2023-07-10 12:15:00|4843|4842.5|4848.5|4847.5|4849|4847.5|4841.5|4840.5|3044
1688991600000|2023-07-10 12:20:00|4848|4847|4852|4851|4853|4852|4845.5|4844.5|2151
1688991900000|2023-07-10 12:25:00|4851|4850.5|4859.5|4858|4860|4859|4851|4850|1588
1688992200000|2023-07-10 12:30:00|4859|4857|4858.5|4857.5|4859.5|4858|4852|4850.5|3746
1688992500000|2023-07-10 12:35:00|4859|4858.5|4860.5|4859|4861.5|4860|4856|4855|4903
1688992800000|2023-07-10 12:40:00|4861.5|4859.5|4860.5|4860|4861.5|4861|4860|4859|1411
1688993100000|2023-07-10 12:45:00|4860|4859.5|4857.5|4856.5|4860|4859.5|4856|4855|2453
1688993400000|2023-07-10 12:50:00|4858|4857|4858|4857|4860|4859|4856|4855|1866
1688993700000|2023-07-10 12:55:00|4858.5|4856.5|4859.5|4858.5|4861|4860|4857|4856|2741
1688994000000|2023-07-10 13:00:00|4859|4858|4862.5|4862|4863.5|4862|4859|4858|1460
1688994300000|2023-07-10 13:05:00|4863|4861.5|4857.5|4856|4863|4862|4857.5|4856|1577
1688994600000|2023-07-10 13:10:00|4858.5|4856.5|4863|4862.5|4864.5|4863.5|4857|4856.5|1739
1688994900000|2023-07-10 13:15:00|4863.5|4863|4859.5|4858.5|4868|4867|4859.5|4858.5|2459
1688995200000|2023-07-10 13:20:00|4860|4859|4858.5|4857.5|4861.5|4860.5|4858|4857|2062
1688995500000|2023-07-10 13:25:00|4858|4858|4849.5|4848.5|4859|4858.5|4849.5|4848.5|2436
1688995800000|2023-07-10 13:30:00|4848|4847|4855.5|4854.5|4867|4865.5|4846|4844.5|4113
1688996100000|2023-07-10 13:35:00|4857|4856|4860|4859|4863.5|4862|4852|4851.5|3997
1688996400000|2023-07-10 13:40:00|4859.5|4859.5|4869|4868|4871.5|4871|4859.5|4859.5|4523
1688996700000|2023-07-10 13:45:00|4868.5|4867.5|4876|4875.5|4877|4875.5|4863|4861|3978
1688997000000|2023-07-10 13:50:00|4875.5|4874.5|4887.5|4886.5|4892|4891|4874.5|4873|5841
1688997300000|2023-07-10 13:55:00|4888.5|4886|4900.5|4899.5|4904|4903|4885.5|4885|8603
1688997600000|2023-07-10 14:00:00|4900|4899|4903|4902|4905|4904|4898|4897|6894
1688997900000|2023-07-10 14:05:00|4903.5|4902.5|4903|4901.5|4907|4905.5|4900|4899|5117
1688998200000|2023-07-10 14:10:00|4902.5|4901|4896.5|4895.5|4904|4902.5|4896.5|4895.5|3396
1688998500000|2023-07-10 14:15:00|4896|4895|4891.5|4890|4896.5|4895.5|4890.5|4889.5|4277
1688998800000|2023-07-10 14:20:00|4891|4889.5|4886.5|4885.5|4891|4890.5|4885.5|4884.5|1356
1688999100000|2023-07-10 14:25:00|4886|4885|4875.5|4874|4886|4885|4874|4872.5|1737
1688999400000|2023-07-10 14:30:00|4876|4874.5|4879|4877.5|4882|4881|4872.5|4871.5|3153
1688999700000|2023-07-10 14:35:00|4879.5|4878.5|4873|4872|4879.5|4878.5|4870.5|4869.5|3244
1689000000000|2023-07-10 14:40:00|4872.5|4871|4877.5|4876|4878|4876.5|4869.5|4869|2236
1689000300000|2023-07-10 14:45:00|4877|4875.5|4877|4876|4879|4878|4875.5|4874.5|1866
1689000600000|2023-07-10 14:50:00|4876.5|4876.5|4877.5|4877|4880.5|4879.5|4875.5|4874.5|3143
1689000900000|2023-07-10 14:55:00|4879|4877.5|4877|4876|4881|4880|4874.5|4873.5|3828
1689001200000|2023-07-10 15:00:00|4876.5|4876.5|4878|4877|4881.5|4881|4876.5|4876.5|3075
1689001500000|2023-07-10 15:05:00|4877.5|4877.5|4867|4866.5|4877.5|4877.5|4866.5|4865.5|2933
1689001800000|2023-07-10 15:10:00|4868|4867.5|4869|4868|4871|4870|4867|4866|3910
1689002100000|2023-07-10 15:15:00|4868.5|4867.5|4865.5|4865|4870.5|4869.5|4865|4864.5|4295
1689002400000|2023-07-10 15:20:00|4865|4864.5|4860.5|4859.5|4865|4864.5|4859.5|4859|8487
1689002700000|2023-07-10 15:25:00|4860|4860|4863.5|4863|4864|4863|4860|4859|9190
1689058800000|2023-07-11 07:00:00|4937|4934|4938|4934.5|4948.5|4944|4924|4919|48516
1689059100000|2023-07-11 07:05:00|4939.5|4934|4934.5|4931|4944|4942.5|4932.5|4929.5|5399
1689059400000|2023-07-11 07:10:00|4934|4930|4934|4931|4935|4932.5|4922|4919|3271
1689059700000|2023-07-11 07:15:00|4932.5|4930|4931.5|4929|4932.5|4930|4920.5|4917.5|4869
1689060000000|2023-07-11 07:20:00|4931|4928.5|4938|4936|4943|4940.5|4930.5|4928|3605
1689060300000|2023-07-11 07:25:00|4937.5|4935.5|4944|4943|4949.5|4948.5|4935.5|4934|29432
1689060600000|2023-07-11 07:30:00|4943|4942|4948|4947|4949.5|4948|4938.5|4937|2112
1689060900000|2023-07-11 07:35:00|4948.5|4946.5|4944.5|4943.5|4951|4949.5|4943|4941|2908
1689061200000|2023-07-11 07:40:00|4942.5|4941|4945.5|4944.5|4945.5|4944.5|4941|4939.5|2279
1689061500000|2023-07-11 07:45:00|4945|4943.5|4942.5|4941|4947.5|4946.5|4939|4938|5547
1689061800000|2023-07-11 07:50:00|4943.5|4942|4940.5|4939|4946|4944|4938|4936.5|1997
1689062100000|2023-07-11 07:55:00|4941|4938|4937.5|4936|4942|4940.5|4935.5|4933.5|2927
1689062400000|2023-07-11 08:00:00|4938|4935.5|4940|4938.5|4943|4942.5|4937.5|4935.5|7608
1689062700000|2023-07-11 08:05:00|4939.5|4938|4950|4948|4950.5|4949|4939|4938|6431
1689063000000|2023-07-11 08:10:00|4949.5|4948.5|4941|4940|4950|4949|4941|4939.5|1880
1689063300000|2023-07-11 08:15:00|4941.5|4939.5|4936|4934.5|4942|4940|4935.5|4933.5|2636
1689063600000|2023-07-11 08:20:00|4935.5|4934|4945.5|4944.5|4948|4946.5|4933.5|4932|4093
1689063900000|2023-07-11 08:25:00|4944|4942.5|4939.5|4938|4944|4943.5|4939.5|4938|2513
1689064200000|2023-07-11 08:30:00|4941.5|4938.5|4936|4934.5|4944.5|4943|4936|4934.5|2256
1689064500000|2023-07-11 08:35:00|4936.5|4935|4933.5|4932|4936.5|4936|4930.5|4929|827
1689064800000|2023-07-11 08:40:00|4933|4933|4931|4929.5|4936|4934.5|4928.5|4927|751
1689065100000|2023-07-11 08:45:00|4930.5|4930|4928.5|4927.5|4931|4930|4922.5|4922|2175
1689065400000|2023-07-11 08:50:00|4928|4925.5|4930|4929|4930|4929|4925.5|4925|1338
1689065700000|2023-07-11 08:55:00|4929.5|4928|4928.5|4926.5|4933.5|4932.5|4928|4926.5|1544
1689066000000|2023-07-11 09:00:00|4929|4927|4920|4918.5|4929|4928|4920|4918.5|1885
1689066300000|2023-07-11 09:05:00|4920.5|4919|4919.5|4918.5|4922.5|4921.5|4917.5|4916.5|2245
1689066600000|2023-07-11 09:10:00|4920|4919|4923.5|4923|4924|4923|4920|4919|2495
1689066900000|2023-07-11 09:15:00|4923|4922|4921|4919.5|4924.5|4923|4920.5|4919.5|1693
1689067200000|2023-07-11 09:20:00|4920.5|4920|4921|4920.5|4924|4922.5|4918|4916.5|1788
1689067500000|2023-07-11 09:25:00|4922|4921|4918|4916.5|4924.5|4923|4918|4916.5|1263
1689067800000|2023-07-11 09:30:00|4919|4918|4933|4932|4935.5|4934|4915|4913.5|3414
1689068100000|2023-07-11 09:35:00|4932|4930.5|4942|4940|4943|4941.5|4930|4929|5178
1689068400000|2023-07-11 09:40:00|4942.5|4940.5|4938.5|4937|4944|4943|4935.5|4934|1852
1689068700000|2023-07-11 09:45:00|4939.5|4937.5|4949.5|4948|4949.5|4948|4938.5|4937|2462
1689069000000|2023-07-11 09:50:00|4949|4948.5|4954.5|4953.5|4957.5|4956.5|4946|4944.5|4685
1689069300000|2023-07-11 09:55:00|4954|4952|4959.5|4959|4962|4961|4953|4952|4342
1689069600000|2023-07-11 10:00:00|4960|4958|4963.5|4962.5|4965.5|4965|4958.5|4957|5727
1689069900000|2023-07-11 10:05:00|4962|4961|4966|4964.5|4966|4965.5|4962|4961|2575
1689070200000|2023-07-11 10:10:00|4966.5|4965|4966|4965.5|4970.5|4969.5|4965|4964|3252
1689070500000|2023-07-11 10:15:00|4966.5|4966|4959|4958|4966.5|4966|4958|4956.5|3174
1689070800000|2023-07-11 10:20:00|4959.5|4958.5|4961.5|4960.5|4961.5|4960.5|4957.5|4956|3009
1689071100000|2023-07-11 10:25:00|4962|4961|4961|4959.5|4964.5|4963.5|4959|4957.5|5604
1689071400000|2023-07-11 10:30:00|4960.5|4959|4965|4964|4965|4964|4958.5|4957|3182
1689071700000|2023-07-11 10:35:00|4964.5|4963.5|4961.5|4961|4965|4964|4959|4958|2170
1689072000000|2023-07-11 10:40:00|4962|4961.5|4963.5|4962|4965|4964|4962|4960.5|4490
1689072300000|2023-07-11 10:45:00|4963|4962.5|4962.5|4961.5|4964.5|4963.5|4958|4956.5|3998
1689072600000|2023-07-11 10:50:00|4963|4962|4968|4966.5|4969.5|4968.5|4962.5|4961.5|3015
1689072900000|2023-07-11 10:55:00|4967.5|4965.5|4969|4967.5|4969.5|4968.5|4966|4964.5|4690
1689073200000|2023-07-11 11:00:00|4968|4966.5|4959|4957|4968|4966.5|4957|4956|2654
1689073500000|2023-07-11 11:05:00|4958|4956.5|4962|4961|4962|4961|4957.5|4956|1889
1689073800000|2023-07-11 11:10:00|4961.5|4960.5|4957.5|4956|4962|4960.5|4957.5|4956|1232
1689074100000|2023-07-11 11:15:00|4958|4956.5|4958|4956.5|4960.5|4959|4957|4956.5|1471
1689074400000|2023-07-11 11:20:00|4957.5|4957|4959|4957.5|4962|4961|4957.5|4957|2232
1689074700000|2023-07-11 11:25:00|4959.5|4958|4959.5|4958.5|4962.5|4961.5|4958.5|4957.5|538
1689075000000|2023-07-11 11:30:00|4960|4959|4960|4959.5|4962.5|4962|4959.5|4958.5|1450
1689075300000|2023-07-11 11:35:00|4959.5|4959|4955|4954|4959.5|4959|4954.5|4953.5|1181
1689075600000|2023-07-11 11:40:00|4955.5|4955|4951|4949.5|4956.5|4955.5|4949|4948|1596
1689075900000|2023-07-11 11:45:00|4950.5|4949|4945.5|4944.5|4951|4949.5|4944.5|4943|1513
1689076200000|2023-07-11 11:50:00|4947|4944|4948.5|4948|4951.5|4950|4946.5|4944|2133
1689076500000|2023-07-11 11:55:00|4949|4947|4943|4941.5|4949|4947|4942.5|4941.5|1990
1689076800000|2023-07-11 12:00:00|4942.5|4942|4935|4934|4943|4942|4934.5|4933.5|3621
1689077100000|2023-07-11 12:05:00|4934.5|4934.5|4931.5|4931|4936.5|4936|4930.5|4929|4116
1689077400000|2023-07-11 12:10:00|4931|4930.5|4929|4927.5|4933|4931.5|4928|4926.5|3388
1689077700000|2023-07-11 12:15:00|4928.5|4929|4927|4926|4930.5|4929|4923|4921.5|2924
1689078000000|2023-07-11 12:20:00|4926.5|4925.5|4928.5|4927.5|4929|4928|4922|4920.5|2246
1689078300000|2023-07-11 12:25:00|4929|4928.5|4927|4926|4930|4928.5|4925|4924|3996
1689078600000|2023-07-11 12:30:00|4927.5|4926.5|4932|4931|4933.5|4932|4927|4926.5|3073
1689078900000|2023-07-11 12:35:00|4933.5|4932.5|4936.5|4935.5|4939.5|4938.5|4933.5|4932.5|1736
1689079200000|2023-07-11 12:40:00|4937.5|4936|4942.5|4941.5|4944|4943|4937|4935.5|1345
1689079500000|2023-07-11 12:45:00|4943|4940|4942.5|4941.5|4944|4943|4939.5|4938|1555
1689079800000|2023-07-11 12:50:00|4942|4941|4947|4945.5|4949.5|4948|4942|4941|551
1689080100000|2023-07-11 12:55:00|4947.5|4946|4943|4942|4950.5|4949|4943|4942|562
1689080400000|2023-07-11 13:00:00|4944.5|4942.5|4944.5|4943|4946|4945|4942.5|4942|1078
1689080700000|2023-07-11 13:05:00|4944|4942|4941|4940|4944.5|4942|4938|4936.5|953
1689081000000|2023-07-11 13:10:00|4942|4940.5|4940|4939|4942.5|4941.5|4940|4939|1069
1689081300000|2023-07-11 13:15:00|4940.5|4939.5|4934.5|4933|4941.5|4940.5|4934|4933|1931
1689081600000|2023-07-11 13:20:00|4934|4932.5|4932|4931|4935|4933.5|4930.5|4929|1946
1689081900000|2023-07-11 13:25:00|4932.5|4931.5|4938.5|4937|4938.5|4937|4932|4931.5|3299
1689082200000|2023-07-11 13:30:00|4939|4937.5|4943.5|4943|4951.5|4950.5|4938|4937.5|4950
1689082500000|2023-07-11 13:35:00|4944.5|4943.5|4932.5|4931|4947|4946|4931.5|4930|6289
1689082800000|2023-07-11 13:40:00|4932|4931.5|4929|4928|4938|4937|4927.5|4926|4421
1689083100000|2023-07-11 13:45:00|4930|4929|4929|4928|4932.5|4931.5|4923|4922|8036
1689083400000|2023-07-11 13:50:00|4928|4927.5|4928|4927|4932|4931|4924.5|4923.5|7004
1689083700000|2023-07-11 13:55:00|4928.5|4928|4938|4937|4938.5|4937.5|4928|4927|4434
1689084000000|2023-07-11 14:00:00|4938.5|4937.5|4938.5|4937|4940|4939|4932|4931|5248
1689084300000|2023-07-11 14:05:00|4938|4936.5|4943.5|4942.5|4945.5|4945|4937|4936|3607
1689084600000|2023-07-11 14:10:00|4943|4943|4941|4940|4944.5|4943.5|4936|4934.5|3520
1689084900000|2023-07-11 14:15:00|4940.5|4939.5|4945.5|4944.5|4945.5|4944.5|4940|4939|4000
1689085200000|2023-07-11 14:20:00|4945|4944|4949|4948|4949|4948|4943.5|4943|2815
1689085500000|2023-07-11 14:25:00|4948.5|4948.5|4944|4943|4951.5|4950.5|4943.5|4942.5|3493
1689085800000|2023-07-11 14:30:00|4943.5|4942.5|4939.5|4938.5|4945|4944.5|4939.5|4938.5|3452
1689086100000|2023-07-11 14:35:00|4939|4938|4945.5|4944|4946.5|4945.5|4937.5|4936.5|4461
1689086400000|2023-07-11 14:40:00|4946|4944.5|4942.5|4941.5|4950|4949|4942.5|4941.5|5874
1689086700000|2023-07-11 14:45:00|4943|4942|4943|4942|4948.5|4947.5|4942|4941.5|2133
1689087000000|2023-07-11 14:50:00|4942.5|4942.5|4944.5|4944|4947.5|4946|4942.5|4941.5|8006
1689087300000|2023-07-11 14:55:00|4945|4944.5|4943|4942.5|4946.5|4945.5|4942.5|4941.5|3788
1689087600000|2023-07-11 15:00:00|4942.5|4942|4946|4945|4948.5|4948|4942.5|4942|4189
1689087900000|2023-07-11 15:05:00|4945.5|4944.5|4941.5|4941|4945.5|4945|4941|4940.5|1818
1689088200000|2023-07-11 15:10:00|4942|4941.5|4949|4948|4949.5|4949|4942|4941.5|2937
1689088500000|2023-07-11 15:15:00|4948.5|4947|4950.5|4950|4950.5|4950|4948|4947|3209
1689088800000|2023-07-11 15:20:00|4950|4949.5|4948.5|4947.5|4950.5|4950|4945.5|4945|5969
1689089100000|2023-07-11 15:25:00|4948|4947|4941|4940|4948.5|4948|4941|4940|7734
1689145200000|2023-07-12 07:00:00|4990.5|4980.5|4990|4986.5|4994|4991|4973|4970|6166
1689145500000|2023-07-12 07:05:00|4992|4987|4982|4980|4992.5|4989.5|4978|4976.5|8014
1689145800000|2023-07-12 07:10:00|4982.5|4981.5|4972.5|4971|4988.5|4986|4972|4970.5|4551
1689146100000|2023-07-12 07:15:00|4973.5|4971.5|4981|4979|4985.5|4983.5|4972.5|4970|1967
1689146400000|2023-07-12 07:20:00|4980.5|4978|4975|4973.5|4982.5|4981|4975|4973.5|663
1689146700000|2023-07-12 07:25:00|4974.5|4973|4982|4980.5|4986|4984.5|4974.5|4973|737
1689147000000|2023-07-12 07:30:00|4981.5|4981|4980|4978.5|4986|4984.5|4980|4978.5|1457
1689147300000|2023-07-12 07:35:00|4981|4979.5|4982.5|4981|4985|4983.5|4977|4976|1665
1689147600000|2023-07-12 07:40:00|4982|4981.5|4992|4990|4996|4994.5|4982|4981|3550
1689147900000|2023-07-12 07:45:00|4991.5|4989.5|5000|4999|5000|4999|4986.5|4985|2825
1689148200000|2023-07-12 07:50:00|5002|5000|5002|5000|5007|5005|5001|4999.5|4625
1689148500000|2023-07-12 07:55:00|5001|4999|4994.5|4993|5002|5000|4992|4990|1006
1689148800000|2023-07-12 08:00:00|4996|4994|4997|4995|5001|4999.5|4994.5|4993|2555
1689149100000|2023-07-12 08:05:00|4996.5|4995.5|5002|5000|5004|5002|4994|4993.5|1980
1689149400000|2023-07-12 08:10:00|5001|4999.5|5005|5003|5006|5004|4999.5|4998|2359
1689149700000|2023-07-12 08:15:00|5004|5004|5002|5000|5005|5004|4999.5|4998|2618
1689150000000|2023-07-12 08:20:00|5000|5001|4995|4993.5|5000|5001|4994|4992.5|1989
1689150300000|2023-07-12 08:25:00|4995.5|4994|5005|5003|5006|5005|4995|4994|3000
1689150600000|2023-07-12 08:30:00|5007|5004|5011|5009|5012|5010|5006|5004|3685
1689150900000|2023-07-12 08:35:00|5013|5012|5015|5013|5015|5013|5008|5006|1863
1689151200000|2023-07-12 08:40:00|5013|5011|5019|5016|5021|5019|5012|5010|6311
1689151500000|2023-07-12 08:45:00|5020|5017|5020|5019|5021|5019|5019|5017|857
1689151800000|2023-07-12 08:50:00|5022|5021|5023|5022|5027|5026|5022|5020|1744
1689152100000|2023-07-12 08:55:00|5024|5023|5030|5028|5034|5032|5023|5022|2394
1689152400000|2023-07-12 09:00:00|5031|5029|5037|5036|5039|5037|5030|5028|2116
1689152700000|2023-07-12 09:05:00|5036|5034|5042|5041|5042|5041|5035|5034|822
1689153000000|2023-07-12 09:10:00|5041|5040|5043|5041|5046|5044|5041|5039|1597
1689153300000|2023-07-12 09:15:00|5042|5040|5041|5039|5048|5046|5040|5038|2378
1689153600000|2023-07-12 09:20:00|5042|5040|5043|5041|5044|5043|5041|5039|1732
1689153900000|2023-07-12 09:25:00|5042|5040|5045|5043|5045|5043|5042|5040|999
1689154200000|2023-07-12 09:30:00|5044|5042|5053|5051|5054|5053|5043|5042|2841
1689154500000|2023-07-12 09:35:00|5055|5053|5060|5058|5061|5059|5054|5052|1759
1689154800000|2023-07-12 09:40:00|5059|5057|5054|5052|5062|5061|5054|5052|3009
1689155100000|2023-07-12 09:45:00|5053|5053|5059|5058|5059|5058|5052|5050|2454
1689155400000|2023-07-12 09:50:00|5060|5057|5063|5062|5063|5062|5058|5056|2785
1689155700000|2023-07-12 09:55:00|5064|5063|5059|5057|5065|5064|5058|5057|1046
1689156000000|2023-07-12 10:00:00|5058|5056|5061|5059|5063|5061|5057|5055|1663
1689156300000|2023-07-12 10:05:00|5060|5058|5060|5058|5060|5058|5058|5056|1626
1689156600000|2023-07-12 10:10:00|5059|5057|5059|5057|5060|5058|5058|5056|1749
1689156900000|2023-07-12 10:15:00|5058|5058|5063|5062|5064|5062|5058|5058|816
1689157200000|2023-07-12 10:20:00|5062|5061|5062|5060|5064|5062|5061|5060|1440
1689157500000|2023-07-12 10:25:00|5061|5061|5063|5062|5064|5063|5061|5060|1455
1689157800000|2023-07-12 10:30:00|5064|5063|5066|5065|5066|5065|5064|5063|2231
1689158100000|2023-07-12 10:35:00|5067|5066|5067|5065|5068|5067|5066|5065|2802
1689158400000|2023-07-12 10:40:00|5066|5066|5071|5069|5071|5070|5066|5066|1501
1689158700000|2023-07-12 10:45:00|5070|5073|5081|5079|5081|5079|5070|5073|3558
1689159000000|2023-07-12 10:50:00|5080|5080|5082|5080|5082|5080|5076|5074|1985
1689159300000|2023-07-12 10:55:00|5081|5083|5080|5079|5085|5083|5080|5078|2929
1689159600000|2023-07-12 11:00:00|5079|5078|5075|5074|5080|5078|5075|5073|2222
1689159900000|2023-07-12 11:05:00|5076|5075|5072|5070|5077|5075|5071|5070|1599
1689160200000|2023-07-12 11:10:00|5071|5071|5073|5071|5073|5072|5071|5069|3910
1689160500000|2023-07-12 11:15:00|5072|5070|5078|5076|5080|5078|5071|5070|850
1689160800000|2023-07-12 11:20:00|5077|5075|5078|5076|5078|5076|5073|5071|1923
1689161100000|2023-07-12 11:25:00|5079|5077|5083|5081|5084|5083|5077|5076|2289
1689161400000|2023-07-12 11:30:00|5085|5083|5092|5090|5098|5096|5085|5083|3040
1689161700000|2023-07-12 11:35:00|5091|5089|5093|5091|5095|5093|5088|5086|3751
1689162000000|2023-07-12 11:40:00|5092|5090|5093|5091|5097|5096|5091|5089|4270
1689162300000|2023-07-12 11:45:00|5094|5092|5094|5092|5095|5094|5092|5090|3082
1689162600000|2023-07-12 11:50:00|5095|5093|5093|5092|5099|5097|5093|5091|2520
1689162900000|2023-07-12 11:55:00|5094|5093|5091|5089|5095|5093|5089|5088|2800
1689163200000|2023-07-12 12:00:00|5090|5088|5086|5085|5091|5089|5085|5083|5533
1689163500000|2023-07-12 12:05:00|5085|5084|5085|5084|5087|5085|5082|5080|2319
1689163800000|2023-07-12 12:10:00|5084|5082|5080|5078|5084|5083|5077|5075|3296
1689164100000|2023-07-12 12:15:00|5079|5079|5081|5079|5082|5080|5079|5077|1135
1689164400000|2023-07-12 12:20:00|5080|5078|5075|5073|5081|5078|5075|5073|2116
1689164700000|2023-07-12 12:25:00|5077|5076|5084|5082|5087|5085|5076|5075|3064
1689165000000|2023-07-12 12:30:00|5090|5085|5106|5103|5112|5110|5089|5081|7516
1689165300000|2023-07-12 12:35:00|5108|5104|5106|5104|5111|5109|5105|5102|5049
1689165600000|2023-07-12 12:40:00|5107|5105|5104|5102|5110|5108|5098|5096|3474
1689165900000|2023-07-12 12:45:00|5103|5101|5099|5097|5104|5102|5096|5094|7396
1689166200000|2023-07-12 12:50:00|5098|5096|5099|5098|5107|5106|5097|5095|6557
1689166500000|2023-07-12 12:55:00|5101|5099|5107|5106|5108|5107|5099|5097|4635
1689166800000|2023-07-12 13:00:00|5106|5105|5107|5106|5113|5112|5105|5103|4277
1689167100000|2023-07-12 13:05:00|5108|5107|5111|5110|5114|5113|5107|5106|4721
1689167400000|2023-07-12 13:10:00|5112|5111|5117|5116|5117|5116|5112|5110|3985
1689167700000|2023-07-12 13:15:00|5119|5117|5125|5124|5129|5127|5118|5116|6419
1689168000000|2023-07-12 13:20:00|5124|5122|5118|5116|5125|5123|5116|5114|4865
1689168300000|2023-07-12 13:25:00|5117|5115|5120|5118|5121|5119|5114|5112|4241
1689168600000|2023-07-12 13:30:00|5119|5119|5119|5118|5121|5120|5111|5109|12872
1689168900000|2023-07-12 13:35:00|5120|5119|5114|5112|5127|5126|5112|5110|10162
1689169200000|2023-07-12 13:40:00|5113|5111|5112|5111|5115|5114|5107|5105|8145
1689169500000|2023-07-12 13:45:00|5111|5110|5116|5114|5116|5115|5109|5107|5115
1689169800000|2023-07-12 13:50:00|5117|5116|5124|5122|5131|5130|5115|5113|9204
1689170100000|2023-07-12 13:55:00|5123|5121|5123|5122|5126|5124|5119|5117|5458
1689170400000|2023-07-12 14:00:00|5124|5121|5133|5131|5133|5131|5120|5119|7608
1689170700000|2023-07-12 14:05:00|5134|5132|5132|5130|5135|5133|5128|5127|5673
1689171000000|2023-07-12 14:10:00|5131|5131|5136|5134|5139|5138|5129|5127|4277
1689171300000|2023-07-12 14:15:00|5135|5135|5129|5128|5136|5135|5129|5127|5007
1689171600000|2023-07-12 14:20:00|5128|5127|5126|5125|5131|5130|5122|5121|6344
1689171900000|2023-07-12 14:25:00|5125|5124|5128|5127|5128|5127|5120|5118|4955
1689172200000|2023-07-12 14:30:00|5125|5123|5128|5127|5130|5129|5121|5120|5340
1689172500000|2023-07-12 14:35:00|5129|5128|5136|5135|5139|5138|5129|5127|6756
1689172800000|2023-07-12 14:40:00|5137|5136|5135|5133|5141|5140|5130|5128|18387
1689173100000|2023-07-12 14:45:00|5134|5132|5135|5133|5136|5135|5130|5128|3243
1689173400000|2023-07-12 14:50:00|5136|5134|5144|5143|5145|5143|5136|5134|5459
1689173700000|2023-07-12 14:55:00|5145|5144|5144|5143|5147|5146|5143|5142|6319
1689174000000|2023-07-12 15:00:00|5145|5144|5152|5150|5153|5152|5145|5143|9612
1689174300000|2023-07-12 15:05:00|5153|5151|5148|5146|5155|5153|5146|5145|6373
1689174600000|2023-07-12 15:10:00|5149|5147|5149|5148|5153|5151|5147|5146|8246
1689174900000|2023-07-12 15:15:00|5148|5147|5146|5144|5148|5147|5144|5143|4845
1689175200000|2023-07-12 15:20:00|5145|5143|5144|5143|5146|5145|5141|5139|6426
1689175500000|2023-07-12 15:25:00|5143|5142|5141|5140|5146|5145|5140|5138|9526
1689231600000|2023-07-13 07:00:00|5177|5164|5174|5171|5180|5174|5165|5158|27226
1689231900000|2023-07-13 07:05:00|5173|5170|5159|5156|5173|5170|5157|5154|2785
1689232200000|2023-07-13 07:10:00|5158|5155|5169|5167|5172|5170|5154|5152|4613
1689232500000|2023-07-13 07:15:00|5170|5168|5171|5169|5171|5169|5165|5162|3306
1689232800000|2023-07-13 07:20:00|5170|5168|5162|5159|5170|5168|5153|5151|5504
1689233100000|2023-07-13 07:25:00|5163|5160|5164|5162|5166|5163|5156|5154|3369
1689233400000|2023-07-13 07:30:00|5166|5164|5173|5170|5173|5171|5158|5156|3180
1689233700000|2023-07-13 07:35:00|5172|5171|5188|5185|5188|5185|5172|5170|3517
1689234000000|2023-07-13 07:40:00|5187|5190|5197|5195|5198|5196|5185|5182|3508
1689234300000|2023-07-13 07:45:00|5196|5196|5203|5201|5204|5202|5196|5195|5917
1689234600000|2023-07-13 07:50:00|5202|5200|5211|5209|5212|5209|5201|5199|2347
1689234900000|2023-07-13 07:55:00|5207|5205|5211|5209|5212|5211|5202|5200|2510
1689235200000|2023-07-13 08:00:00|5212|5210|5208|5206|5212|5210|5201|5200|2930
1689235500000|2023-07-13 08:05:00|5206|5207|5208|5207|5210|5207|5201|5199|7098
1689235800000|2023-07-13 08:10:00|5207|5206|5203|5200|5212|5210|5202|5200|3385
1689236100000|2023-07-13 08:15:00|5202|5199|5195|5193|5204|5202|5194|5192|1490
1689236400000|2023-07-13 08:20:00|5197|5194|5202|5200|5206|5204|5197|5194|1613
1689236700000|2023-07-13 08:25:00|5204|5201|5202|5200|5208|5207|5200|5198|5086
1689237000000|2023-07-13 08:30:00|5204|5201|5208|5206|5209|5207|5199|5196|2585
1689237300000|2023-07-13 08:35:00|5207|5205|5205|5203|5209|5207|5198|5196|2406
1689237600000|2023-07-13 08:40:00|5204|5202|5201|5199|5204|5202|5195|5193|69172
1689237900000|2023-07-13 08:45:00|5203|5201|5210|5208|5210|5208|5203|5201|2097
1689238200000|2023-07-13 08:50:00|5211|5209|5214|5212|5214|5213|5211|5208|15752
1689238500000|2023-07-13 08:55:00|5211|5209|5201|5199|5214|5212|5201|5199|2767
1689238800000|2023-07-13 09:00:00|5200|5197|5204|5202|5204|5203|5197|5195|3026
1689239100000|2023-07-13 09:05:00|5205|5203|5202|5200|5205|5203|5196|5194|1856
1689239400000|2023-07-13 09:10:00|5200|5198|5213|5211|5213|5211|5199|5197|2511
1689239700000|2023-07-13 09:15:00|5214|5212|5213|5211|5221|5219|5209|5208|1451
1689240000000|2023-07-13 09:20:00|5212|5212|5215|5214|5219|5217|5211|5210|5508
1689240300000|2023-07-13 09:25:00|5216|5213|5214|5213|5219|5218|5213|5212|1736
1689240600000|2023-07-13 09:30:00|5213|5212|5210|5208|5216|5215|5207|5205|4624
1689240900000|2023-07-13 09:35:00|5209|5207|5218|5216|5219|5218|5206|5205|2221
1689241200000|2023-07-13 09:40:00|5220|5218|5211|5209|5220|5218|5209|5207|3602
1689241500000|2023-07-13 09:45:00|5212|5211|5214|5213|5215|5214|5209|5207|2511
1689241800000|2023-07-13 09:50:00|5216|5215|5219|5217|5221|5219|5216|5214|3192
1689242100000|2023-07-13 09:55:00|5217|5215|5213|5212|5220|5218|5211|5209|3615
1689242400000|2023-07-13 10:00:00|5214|5213|5207|5205|5214|5213|5205|5203|2887
1689242700000|2023-07-13 10:05:00|5206|5206|5209|5207|5212|5210|5206|5204|4733
1689243000000|2023-07-13 10:10:00|5208|5205|5214|5212|5214|5213|5205|5203|2069
1689243300000|2023-07-13 10:15:00|5213|5211|5207|5205|5213|5211|5207|5205|1904
1689243600000|2023-07-13 10:20:00|5206|5206|5209|5208|5211|5208|5204|5202|1952
1689243900000|2023-07-13 10:25:00|5210|5207|5207|5206|5210|5207|5202|5200|2484
1689244200000|2023-07-13 10:30:00|5208|5208|5217|5216|5219|5217|5208|5206|4277
1689244500000|2023-07-13 10:35:00|5215|5213|5219|5217|5222|5220|5214|5213|3939
1689244800000|2023-07-13 10:40:00|5217|5216|5219|5218|5221|5219|5215|5214|2885
1689245100000|2023-07-13 10:45:00|5222|5220|5220|5219|5225|5223|5219|5218|1920
1689245400000|2023-07-13 10:50:00|5221|5218|5224|5222|5224|5223|5218|5216|2599
1689245700000|2023-07-13 10:55:00|5227|5225|5227|5225|5230|5229|5221|5219|7334
1689246000000|2023-07-13 11:00:00|5228|5226|5222|5220|5228|5226|5221|5219|3462
1689246300000|2023-07-13 11:05:00|5221|5221|5233|5231|5234|5232|5221|5220|2202
1689246600000|2023-07-13 11:10:00|5234|5232|5229|5228|5234|5232|5228|5227|1342
1689246900000|2023-07-13 11:15:00|5230|5229|5230|5228|5230|5229|5227|5225|1636
1689247200000|2023-07-13 11:20:00|5231|5229|5231|5230|5232|5231|5229|5228|2988
1689247500000|2023-07-13 11:25:00|5232|5231|5232|5231|5234|5233|5231|5230|3908
1689247800000|2023-07-13 11:30:00|5233|5230|5226|5225|5234|5233|5226|5225|1986
1689248100000|2023-07-13 11:35:00|5227|5226|5231|5230|5234|5233|5227|5226|3491
1689248400000|2023-07-13 11:40:00|5232|5231|5230|5229|5235|5234|5230|5228|2635
1689248700000|2023-07-13 11:45:00|5231|5230|5229|5228|5231|5230|5229|5227|2867
1689249000000|2023-07-13 11:50:00|5228|5227|5236|5234|5239|5237|5228|5227|4088
1689249300000|2023-07-13 11:55:00|5237|5235|5237|5236|5241|5239|5237|5235|3588
1689249600000|2023-07-13 12:00:00|5236|5235|5236|5235|5238|5237|5234|5232|4965
1689249900000|2023-07-13 12:05:00|5237|5234|5233|5231|5237|5235|5232|5231|5101
1689250200000|2023-07-13 12:10:00|5234|5232|5235|5234|5235|5234|5232|5231|1773
1689250500000|2023-07-13 12:15:00|5236|5233|5239|5238|5239|5238|5234|5233|1959
1689250800000|2023-07-13 12:20:00|5240|5239|5234|5232|5240|5239|5232|5231|3211
1689251100000|2023-07-13 12:25:00|5235|5233|5240|5238|5241|5239|5235|5233|2671
1689251400000|2023-07-13 12:30:00|5239|5237|5228|5226|5245|5242|5228|5226|4693
1689251700000|2023-07-13 12:35:00|5226|5224|5232|5230|5232|5230|5217|5215|3811
1689252000000|2023-07-13 12:40:00|5231|5231|5236|5234|5237|5235|5224|5222|2829
1689252300000|2023-07-13 12:45:00|5235|5231|5234|5233|5238|5236|5232|5230|3721
1689252600000|2023-07-13 12:50:00|5232|5232|5231|5229|5233|5232|5229|5227|2113
1689252900000|2023-07-13 12:55:00|5232|5230|5231|5229|5238|5236|5230|5229|2872
1689253200000|2023-07-13 13:00:00|5230|5227|5235|5233|5239|5238|5229|5227|4057
1689253500000|2023-07-13 13:05:00|5234|5234|5233|5231|5239|5238|5232|5230|4015
1689253800000|2023-07-13 13:10:00|5232|5232|5238|5236|5239|5237|5232|5230|3594
1689254100000|2023-07-13 13:15:00|5237|5237|5242|5241|5243|5241|5237|5236|2115
1689254400000|2023-07-13 13:20:00|5241|5240|5237|5235|5242|5240|5234|5232|5246
1689254700000|2023-07-13 13:25:00|5236|5234|5233|5231|5237|5235|5229|5228|11722
1689255000000|2023-07-13 13:30:00|5231|5230|5223|5221|5234|5233|5221|5219|12780
1689255300000|2023-07-13 13:35:00|5221|5219|5219|5217|5224|5222|5211|5209|9717
1689255600000|2023-07-13 13:40:00|5218|5216|5222|5220|5223|5221|5210|5208|7811
1689255900000|2023-07-13 13:45:00|5223|5221|5226|5224|5235|5233|5220|5218|20709
1689256200000|2023-07-13 13:50:00|5227|5225|5239|5238|5239|5238|5226|5225|7922
1689256500000|2023-07-13 13:55:00|5238|5237|5239|5238|5242|5240|5235|5233|7203
1689256800000|2023-07-13 14:00:00|5240|5241|5238|5236|5245|5243|5235|5233|55113
1689257100000|2023-07-13 14:05:00|5239|5238|5237|5235|5241|5239|5231|5230|3945
1689257400000|2023-07-13 14:10:00|5236|5234|5237|5236|5240|5238|5233|5232|5904
1689257700000|2023-07-13 14:15:00|5239|5238|5237|5236|5240|5238|5233|5231|4781
1689258000000|2023-07-13 14:20:00|5238|5235|5235|5234|5241|5240|5234|5233|3413
1689258300000|2023-07-13 14:25:00|5236|5235|5233|5231|5238|5236|5233|5231|4500
1689258600000|2023-07-13 14:30:00|5232|5230|5234|5232|5236|5234|5230|5228|4078
1689258900000|2023-07-13 14:35:00|5235|5234|5230|5229|5235|5234|5228|5226|2960
1689259200000|2023-07-13 14:40:00|5229|5228|5231|5230|5232|5231|5227|5225|3219
1689259500000|2023-07-13 14:45:00|5232|5231|5235|5234|5235|5234|5231|5230|2747
1689259800000|2023-07-13 14:50:00|5234|5233|5234|5233|5235|5233|5231|5229|2174
1689260100000|2023-07-13 14:55:00|5235|5234|5235|5234|5236|5234|5233|5231|4786
1689260400000|2023-07-13 15:00:00|5236|5233|5229|5227|5236|5234|5227|5226|3855
1689260700000|2023-07-13 15:05:00|5230|5228|5224|5223|5231|5230|5222|5221|3788
1689261000000|2023-07-13 15:10:00|5225|5224|5226|5224|5229|5228|5225|5223|6304
1689261300000|2023-07-13 15:15:00|5228|5225|5232|5231|5234|5233|5227|5225|8073
1689261600000|2023-07-13 15:20:00|5233|5232|5231|5229|5234|5233|5230|5228|5767
1689261900000|2023-07-13 15:25:00|5232|5230|5233|5231|5235|5233|5232|5230|8480
1689318000000|2023-07-14 07:00:00|5217|5213|5219|5214|5229|5225|5209|5205|4281
1689318300000|2023-07-14 07:05:00|5217|5215|5221|5218|5229|5226|5217|5213|2712
1689318600000|2023-07-14 07:10:00|5220|5220|5225|5223|5231|5227|5220|5219|1941
1689318900000|2023-07-14 07:15:00|5226|5224|5206|5203|5229|5226|5206|5203|1544
1689319200000|2023-07-14 07:20:00|5207|5205|5211|5209|5213|5212|5204|5202|2291
1689319500000|2023-07-14 07:25:00|5213|5210|5207|5204|5213|5212|5206|5204|3801
1689319800000|2023-07-14 07:30:00|5205|5205|5203|5201|5206|5205|5200|5198|2823
1689320100000|2023-07-14 07:35:00|5204|5202|5207|5205|5211|5209|5204|5202|2876
1689320400000|2023-07-14 07:40:00|5209|5207|5211|5209|5215|5213|5209|5207|2744
1689320700000|2023-07-14 07:45:00|5214|5210|5211|5209|5217|5215|5211|5209|1720
1689321000000|2023-07-14 07:50:00|5209|5208|5216|5214|5216|5214|5207|5205|1584
1689321300000|2023-07-14 07:55:00|5215|5213|5220|5218|5220|5218|5214|5212|2122
1689321600000|2023-07-14 08:00:00|5219|5216|5225|5223|5225|5223|5216|5214|2637
1689321900000|2023-07-14 08:05:00|5224|5222|5228|5225|5230|5228|5221|5219|1900
1689322200000|2023-07-14 08:10:00|5229|5226|5228|5226|5230|5228|5226|5224|1456
1689322500000|2023-07-14 08:15:00|5227|5225|5227|5225|5231|5229|5226|5224|1966
1689322800000|2023-07-14 08:20:00|5228|5226|5228|5226|5230|5228|5225|5223|2791
1689323100000|2023-07-14 08:25:00|5230|5227|5229|5227|5230|5228|5228|5226|1072
1689323400000|2023-07-14 08:30:00|5228|5226|5231|5229|5234|5231|5227|5226|1478
1689323700000|2023-07-14 08:35:00|5232|5230|5234|5232|5236|5234|5231|5229|1512
1689324000000|2023-07-14 08:40:00|5233|5233|5235|5233|5238|5236|5232|5230|1789
1689324300000|2023-07-14 08:45:00|5234|5232|5233|5231|5237|5235|5232|5230|2480
1689324600000|2023-07-14 08:50:00|5234|5232|5227|5225|5234|5233|5227|5225|1644
1689324900000|2023-07-14 08:55:00|5229|5226|5227|5224|5229|5228|5223|5221|2043
1689325200000|2023-07-14 09:00:00|5226|5225|5231|5229|5232|5230|5226|5224|3480
1689325500000|2023-07-14 09:05:00|5233|5231|5232|5230|5235|5233|5231|5229|1307
1689325800000|2023-07-14 09:10:00|5231|5229|5234|5232|5236|5234|5231|5229|1258
1689326100000|2023-07-14 09:15:00|5236|5235|5231|5229|5238|5236|5231|5229|1809
1689326400000|2023-07-14 09:20:00|5232|5230|5229|5228|5232|5230|5226|5224|1480
1689326700000|2023-07-14 09:25:00|5231|5229|5229|5228|5231|5230|5227|5225|2128
1689327000000|2023-07-14 09:30:00|5230|5227|5230|5229|5231|5229|5229|5227|2279
1689327300000|2023-07-14 09:35:00|5229|5228|5226|5224|5230|5228|5226|5224|1253
1689327600000|2023-07-14 09:40:00|5225|5223|5224|5222|5226|5224|5222|5221|1597
1689327900000|2023-07-14 09:45:00|5223|5221|5225|5223|5225|5224|5222|5220|3231
1689328200000|2023-07-14 09:50:00|5224|5222|5225|5224|5227|5225|5224|5222|2493
1689328500000|2023-07-14 09:55:00|5229|5227|5225|5224|5230|5228|5225|5223|1166
1689328800000|2023-07-14 10:00:00|5226|5223|5232|5230|5233|5230|5225|5223|2278
1689329100000|2023-07-14 10:05:00|5233|5231|5231|5229|5234|5233|5230|5228|1304
1689329400000|2023-07-14 10:10:00|5232|5230|5233|5232|5236|5234|5232|5230|934
1689329700000|2023-07-14 10:15:00|5232|5231|5233|5231|5234|5232|5230|5229|2070
1689330000000|2023-07-14 10:20:00|5234|5230|5238|5236|5238|5236|5231|5229|4116
1689330300000|2023-07-14 10:25:00|5237|5237|5237|5235|5239|5238|5236|5235|1122
1689330600000|2023-07-14 10:30:00|5236|5234|5241|5240|5242|5240|5235|5234|1756
1689330900000|2023-07-14 10:35:00|5242|5241|5243|5242|5245|5244|5241|5240|1839
1689331200000|2023-07-14 10:40:00|5242|5241|5241|5240|5242|5241|5240|5239|825
1689331500000|2023-07-14 10:45:00|5240|5239|5242|5241|5244|5243|5239|5238|2352
1689331800000|2023-07-14 10:50:00|5241|5240|5240|5239|5242|5241|5239|5238|3565
1689332100000|2023-07-14 10:55:00|5239|5238|5232|5231|5239|5238|5230|5228|3046
1689332400000|2023-07-14 11:00:00|5235|5233|5240|5239|5244|5242|5233|5232|2576
1689332700000|2023-07-14 11:05:00|5239|5238|5238|5236|5240|5239|5237|5235|1156
1689333000000|2023-07-14 11:10:00|5237|5235|5239|5238|5239|5238|5236|5235|1380
1689333300000|2023-07-14 11:15:00|5238|5237|5235|5234|5238|5237|5235|5234|909
1689333600000|2023-07-14 11:20:00|5234|5233|5236|5235|5236|5235|5234|5233|978
1689333900000|2023-07-14 11:25:00|5237|5236|5240|5239|5240|5239|5236|5235|2372
1689334200000|2023-07-14 11:30:00|5239|5237|5237|5236|5239|5238|5235|5234|1351
1689334500000|2023-07-14 11:35:00|5238|5237|5241|5240|5241|5240|5237|5237|894
1689334800000|2023-07-14 11:40:00|5242|5241|5248|5246|5248|5246|5242|5241|2158
1689335100000|2023-07-14 11:45:00|5247|5245|5249|5247|5249|5247|5246|5245|1272
1689335400000|2023-07-14 11:50:00|5250|5248|5250|5248|5252|5251|5247|5246|2294
1689335700000|2023-07-14 11:55:00|5249|5247|5248|5247|5251|5250|5246|5245|4759
1689336000000|2023-07-14 12:00:00|5246|5246|5245|5244|5248|5246|5244|5243|1146
1689336300000|2023-07-14 12:05:00|5244|5243|5248|5246|5250|5248|5243|5242|2098
1689336600000|2023-07-14 12:10:00|5247|5245|5257|5255|5258|5255|5247|5245|3335
1689336900000|2023-07-14 12:15:00|5256|5256|5253|5251|5258|5257|5252|5250|2859
1689337200000|2023-07-14 12:20:00|5252|5250|5255|5253|5256|5255|5252|5250|2668
1689337500000|2023-07-14 12:25:00|5254|5254|5257|5255|5259|5257|5254|5254|1876
1689337800000|2023-07-14 12:30:00|5256|5256|5260|5259|5261|5260|5256|5256|2536
1689338100000|2023-07-14 12:35:00|5259|5257|5257|5255|5259|5257|5256|5254|1172
1689338400000|2023-07-14 12:40:00|5256|5256|5256|5254|5257|5256|5253|5252|2127
1689338700000|2023-07-14 12:45:00|5257|5255|5253|5251|5257|5256|5253|5251|1479
1689339000000|2023-07-14 12:50:00|5252|5250|5253|5252|5254|5253|5252|5250|1255
1689339300000|2023-07-14 12:55:00|5254|5253|5254|5252|5256|5254|5253|5252|1463
1689339600000|2023-07-14 13:00:00|5253|5251|5254|5252|5255|5253|5250|5249|1642
1689339900000|2023-07-14 13:05:00|5253|5251|5255|5254|5255|5254|5251|5250|1056
1689340200000|2023-07-14 13:10:00|5254|5253|5251|5249|5254|5253|5249|5247|2547
1689340500000|2023-07-14 13:15:00|5250|5248|5253|5251|5253|5251|5248|5247|5129
1689340800000|2023-07-14 13:20:00|5254|5252|5252|5250|5254|5253|5250|5249|5972
1689341100000|2023-07-14 13:25:00|5254|5251|5256|5254|5260|5258|5251|5249|2088
1689341400000|2023-07-14 13:30:00|5258|5256|5249|5248|5258|5256|5249|5247|3927
1689341700000|2023-07-14 13:35:00|5251|5249|5248|5246|5253|5251|5239|5237|4514
1689342000000|2023-07-14 13:40:00|5247|5245|5232|5231|5249|5247|5232|5231|4800
1689342300000|2023-07-14 13:45:00|5231|5230|5235|5234|5236|5234|5231|5229|3484
1689342600000|2023-07-14 13:50:00|5234|5233|5242|5240|5243|5241|5230|5229|2083
1689342900000|2023-07-14 13:55:00|5241|5239|5242|5240|5244|5242|5239|5237|2307
1689343200000|2023-07-14 14:00:00|5244|5242|5236|5234|5244|5242|5234|5232|4079
1689343500000|2023-07-14 14:05:00|5235|5233|5238|5236|5242|5241|5233|5231|3780
1689343800000|2023-07-14 14:10:00|5239|5237|5232|5230|5242|5240|5231|5229|3618
1689344100000|2023-07-14 14:15:00|5231|5229|5226|5224|5233|5232|5225|5224|11835
1689344400000|2023-07-14 14:20:00|5225|5225|5222|5220|5227|5225|5221|5219|4643
1689344700000|2023-07-14 14:25:00|5221|5221|5218|5216|5225|5224|5217|5216|10338
1689345000000|2023-07-14 14:30:00|5219|5217|5219|5217|5222|5220|5215|5214|3883
1689345300000|2023-07-14 14:35:00|5218|5218|5219|5218|5220|5218|5215|5214|2723
1689345600000|2023-07-14 14:40:00|5220|5220|5215|5213|5223|5221|5214|5213|5672
1689345900000|2023-07-14 14:45:00|5216|5214|5214|5213|5217|5215|5212|5211|4481
1689346200000|2023-07-14 14:50:00|5215|5212|5215|5214|5218|5216|5211|5210|2485
1689346500000|2023-07-14 14:55:00|5216|5215|5217|5216|5217|5216|5214|5212|4133
1689346800000|2023-07-14 15:00:00|5218|5215|5211|5209|5219|5217|5210|5208|5084
1689347100000|2023-07-14 15:05:00|5210|5208|5211|5210|5215|5213|5208|5207|3835
1689347400000|2023-07-14 15:10:00|5212|5211|5213|5212|5216|5214|5212|5211|3232
1689347700000|2023-07-14 15:15:00|5214|5214|5215|5213|5217|5216|5214|5212|3496
1689348000000|2023-07-14 15:20:00|5214|5214|5220|5219|5221|5219|5214|5212|5418
1689348300000|2023-07-14 15:25:00|5221|5220|5225|5223|5225|5223|5220|5220|8807
1689577200000|2023-07-17 07:00:00|5151|5147|5125|5121|5153|5147|5121|5118|10436
1689577500000|2023-07-17 07:05:00|5127|5122|5152|5149|5152|5149|5127|5122|3543
1689577800000|2023-07-17 07:10:00|5151|5151|5154|5152|5158|5155|5144|5142|4568
1689578100000|2023-07-17 07:15:00|5155|5153|5150|5149|5155|5153|5150|5147|3640
1689578400000|2023-07-17 07:20:00|5153|5151|5160|5158|5160|5159|5151|5148|1370
1689578700000|2023-07-17 07:25:00|5163|5159|5165|5162|5166|5164|5159|5157|2393
1689579000000|2023-07-17 07:30:00|5167|5165|5169|5167|5170|5168|5164|5162|1824
1689579300000|2023-07-17 07:35:00|5171|5169|5155|5154|5171|5169|5155|5154|7957
1689579600000|2023-07-17 07:40:00|5156|5152|5151|5149|5156|5154|5150|5147|1144
1689579900000|2023-07-17 07:45:00|5150|5147|5148|5146|5156|5155|5148|5146|1612
1689580200000|2023-07-17 07:50:00|5147|5145|5146|5144|5149|5147|5145|5143|2783
1689580500000|2023-07-17 07:55:00|5145|5143|5148|5147|5150|5148|5143|5141|3355
1689580800000|2023-07-17 08:00:00|5147|5146|5137|5135|5148|5146|5137|5135|4148
1689581100000|2023-07-17 08:05:00|5136|5134|5130|5128|5138|5137|5128|5127|1202
1689581400000|2023-07-17 08:10:00|5129|5127|5130|5128|5133|5131|5123|5121|1494
1689581700000|2023-07-17 08:15:00|5129|5127|5116|5114|5130|5128|5112|5110|3216
1689582000000|2023-07-17 08:20:00|5119|5115|5120|5118|5124|5123|5118|5114|2972
1689582300000|2023-07-17 08:25:00|5118|5117|5114|5112|5121|5119|5113|5111|1282
1689582600000|2023-07-17 08:30:00|5113|5111|5116|5115|5118|5117|5112|5110|3903
1689582900000|2023-07-17 08:35:00|5115|5114|5106|5104|5115|5114|5105|5104|2923
1689583200000|2023-07-17 08:40:00|5108|5105|5104|5102|5110|5108|5103|5101|1659
1689583500000|2023-07-17 08:45:00|5105|5103|5105|5103|5108|5107|5104|5102|1423
1689583800000|2023-07-17 08:50:00|5106|5104|5102|5100|5108|5106|5100|5098|2955
1689584100000|2023-07-17 08:55:00|5101|5099|5103|5101|5106|5104|5099|5097|3178
1689584400000|2023-07-17 09:00:00|5101|5102|5099|5098|5103|5102|5097|5095|2025
1689584700000|2023-07-17 09:05:00|5100|5097|5118|5115|5125|5122|5098|5096|6097
1689585000000|2023-07-17 09:10:00|5117|5114|5111|5109|5119|5117|5111|5109|2242
1689585300000|2023-07-17 09:15:00|5112|5110|5117|5116|5120|5118|5111|5109|1208
1689585600000|2023-07-17 09:20:00|5118|5115|5114|5113|5118|5117|5113|5111|1708
1689585900000|2023-07-17 09:25:00|5113|5112|5119|5117|5120|5119|5111|5110|2278
1689586200000|2023-07-17 09:30:00|5118|5116|5111|5108|5119|5118|5106|5104|3292
1689586500000|2023-07-17 09:35:00|5112|5109|5106|5104|5113|5112|5106|5104|1949
1689586800000|2023-07-17 09:40:00|5105|5105|5106|5104|5110|5108|5102|5101|1281
1689587100000|2023-07-17 09:45:00|5105|5103|5092|5090|5107|5105|5092|5090|4539
1689587400000|2023-07-17 09:50:00|5091|5091|5103|5102|5105|5103|5091|5090|1154
1689587700000|2023-07-17 09:55:00|5106|5104|5101|5099|5106|5104|5101|5099|870
1689588000000|2023-07-17 10:00:00|5103|5100|5104|5102|5105|5104|5101|5099|810
1689588300000|2023-07-17 10:05:00|5103|5103|5107|5105|5109|5107|5102|5100|1531
1689588600000|2023-07-17 10:10:00|5106|5104|5113|5111|5113|5111|5106|5104|885
1689588900000|2023-07-17 10:15:00|5114|5112|5113|5111|5114|5112|5110|5108|1444
1689589200000|2023-07-17 10:20:00|5112|5109|5116|5114|5118|5115|5111|5109|1966
1689589500000|2023-07-17 10:25:00|5117|5115|5116|5115|5118|5117|5116|5114|893
1689589800000|2023-07-17 10:30:00|5117|5116|5117|5116|5118|5116|5116|5115|632
1689590100000|2023-07-17 10:35:00|5119|5117|5119|5118|5122|5120|5117|5116|1338
1689590400000|2023-07-17 10:40:00|5118|5117|5120|5118|5121|5120|5117|5116|1795
1689590700000|2023-07-17 10:45:00|5121|5119|5128|5127|5128|5127|5121|5119|707
1689591000000|2023-07-17 10:50:00|5129|5126|5128|5127|5130|5128|5127|5126|940
1689591300000|2023-07-17 10:55:00|5129|5128|5126|5124|5131|5129|5125|5124|401
1689591600000|2023-07-17 11:00:00|5127|5126|5131|5130|5132|5131|5126|5125|637
1689591900000|2023-07-17 11:05:00|5133|5131|5135|5134|5136|5135|5131|5130|1197
1689592200000|2023-07-17 11:10:00|5136|5133|5132|5130|5137|5135|5132|5130|4854
1689592500000|2023-07-17 11:15:00|5133|5131|5128|5127|5135|5133|5127|5126|2980
1689592800000|2023-07-17 11:20:00|5129|5128|5130|5129|5131|5129|5127|5125|3816
1689593100000|2023-07-17 11:25:00|5131|5130|5134|5132|5136|5133|5131|5129|289
1689593400000|2023-07-17 11:30:00|5133|5130|5133|5130|5134|5131|5123|5121|1579
1689593700000|2023-07-17 11:35:00|5132|5131|5130|5128|5132|5131|5128|5126|569
1689594000000|2023-07-17 11:40:00|5129|5127|5130|5128|5134|5132|5126|5124|607
1689594300000|2023-07-17 11:45:00|5131|5129|5126|5124|5131|5130|5126|5124|422
1689594600000|2023-07-17 11:50:00|5127|5125|5127|5125|5128|5126|5123|5121|1610
1689594900000|2023-07-17 11:55:00|5128|5124|5132|5131|5134|5133|5127|5124|752
1689595200000|2023-07-17 12:00:00|5133|5130|5137|5135|5137|5135|5132|5130|1793
1689595500000|2023-07-17 12:05:00|5136|5136|5124|5122|5136|5136|5124|5122|1348
1689595800000|2023-07-17 12:10:00|5123|5121|5125|5124|5126|5124|5119|5118|873
1689596100000|2023-07-17 12:15:00|5126|5122|5123|5121|5127|5125|5123|5120|697
1689596400000|2023-07-17 12:20:00|5124|5122|5123|5121|5124|5123|5122|5121|783
1689596700000|2023-07-17 12:25:00|5125|5122|5126|5122|5128|5127|5122|5119|4136
1689597000000|2023-07-17 12:30:00|5123|5120|5127|5125|5128|5127|5123|5120|886
1689597300000|2023-07-17 12:35:00|5126|5124|5123|5121|5126|5125|5123|5121|625
1689597600000|2023-07-17 12:40:00|5122|5120|5124|5123|5124|5123|5120|5118|917
1689597900000|2023-07-17 12:45:00|5123|5122|5120|5118|5124|5122|5118|5117|1760
1689598200000|2023-07-17 12:50:00|5119|5117|5115|5113|5119|5117|5114|5112|1921
1689598500000|2023-07-17 12:55:00|5114|5112|5117|5115|5122|5120|5113|5112|958
1689598800000|2023-07-17 13:00:00|5116|5116|5116|5114|5120|5117|5116|5113|680
1689599100000|2023-07-17 13:05:00|5115|5113|5115|5114|5116|5114|5112|5110|1319
1689599400000|2023-07-17 13:10:00|5116|5115|5107|5105|5116|5115|5106|5105|1655
1689599700000|2023-07-17 13:15:00|5106|5104|5103|5101|5107|5105|5099|5097|1924
1689600000000|2023-07-17 13:20:00|5102|5100|5105|5103|5106|5105|5099|5097|1919
1689600300000|2023-07-17 13:25:00|5103|5102|5099|5097|5104|5102|5098|5096|1527
1689600600000|2023-07-17 13:30:00|5100|5098|5110|5108|5117|5115|5100|5098|4809
1689600900000|2023-07-17 13:35:00|5109|5107|5105|5103|5112|5110|5100|5098|4415
1689601200000|2023-07-17 13:40:00|5104|5102|5105|5104|5109|5107|5100|5098|1904
1689601500000|2023-07-17 13:45:00|5106|5105|5094|5093|5108|5106|5091|5089|9627
1689601800000|2023-07-17 13:50:00|5096|5095|5101|5100|5106|5105|5096|5094|3836
1689602100000|2023-07-17 13:55:00|5100|5099|5104|5103|5106|5105|5099|5097|3773
1689602400000|2023-07-17 14:00:00|5103|5102|5098|5097|5104|5103|5094|5093|5003
1689602700000|2023-07-17 14:05:00|5099|5098|5093|5091|5099|5098|5090|5088|3566
1689603000000|2023-07-17 14:10:00|5092|5090|5087|5086|5092|5090|5086|5084|3264
1689603300000|2023-07-17 14:15:00|5088|5087|5085|5084|5089|5087|5085|5084|2832
1689603600000|2023-07-17 14:20:00|5084|5083|5083|5082|5087|5085|5081|5080|3637
1689603900000|2023-07-17 14:25:00|5082|5081|5088|5087|5088|5087|5082|5080|2492
1689604200000|2023-07-17 14:30:00|5089|5086|5085|5083|5089|5088|5084|5083|2566
1689604500000|2023-07-17 14:35:00|5086|5084|5077|5076|5086|5085|5077|5076|4301
1689604800000|2023-07-17 14:40:00|5078|5077|5084|5083|5086|5084|5078|5077|2958
1689605100000|2023-07-17 14:45:00|5085|5082|5087|5086|5089|5088|5083|5081|8054
1689605400000|2023-07-17 14:50:00|5086|5085|5087|5086|5089|5088|5084|5082|2805
1689605700000|2023-07-17 14:55:00|5088|5085|5088|5087|5090|5088|5087|5085|2066
1689606000000|2023-07-17 15:00:00|5087|5086|5086|5084|5090|5089|5086|5084|3340
1689606300000|2023-07-17 15:05:00|5084|5083|5087|5086|5088|5087|5084|5082|3200
1689606600000|2023-07-17 15:10:00|5086|5085|5091|5090|5092|5091|5085|5084|4275
1689606900000|2023-07-17 15:15:00|5090|5089|5095|5094|5096|5094|5090|5089|2678
1689607200000|2023-07-17 15:20:00|5096|5096|5098|5097|5099|5098|5096|5095|2438
1689607500000|2023-07-17 15:25:00|5099|5096|5099|5097|5102|5101|5097|5096|4753
1689663600000|2023-07-18 07:00:00|5123|5101|5119|5116|5129|5124|5099|5091|4052
1689663900000|2023-07-18 07:05:00|5122|5118|5115|5111|5134|5130|5115|5111|5533
1689664200000|2023-07-18 07:10:00|5114|5110|5116|5113|5124|5120|5106|5103|5324
1689664500000|2023-07-18 07:15:00|5117|5114|5113|5111|5117|5115|5113|5111|1499
1689664800000|2023-07-18 07:20:00|5112|5110|5115|5112|5118|5115|5111|5108|1244
1689665100000|2023-07-18 07:25:00|5116|5113|5108|5105|5118|5116|5106|5104|910
1689665400000|2023-07-18 07:30:00|5109|5106|5106|5104|5112|5109|5103|5102|1106
1689665700000|2023-07-18 07:35:00|5105|5103|5102|5100|5107|5105|5098|5097|2484
1689666000000|2023-07-18 07:40:00|5099|5097|5107|5105|5108|5107|5098|5096|993
1689666300000|2023-07-18 07:45:00|5108|5106|5111|5110|5113|5110|5106|5104|998
1689666600000|2023-07-18 07:50:00|5112|5109|5102|5099|5114|5112|5100|5097|1209
1689666900000|2023-07-18 07:55:00|5101|5098|5097|5095|5103|5101|5096|5093|1506
1689667200000|2023-07-18 08:00:00|5096|5094|5104|5103|5105|5104|5094|5092|2195
1689667500000|2023-07-18 08:05:00|5103|5102|5113|5111|5114|5112|5103|5102|3205
1689667800000|2023-07-18 08:10:00|5114|5112|5117|5115|5118|5116|5114|5112|1068
1689668100000|2023-07-18 08:15:00|5116|5113|5113|5111|5117|5115|5112|5111|2256
1689668400000|2023-07-18 08:20:00|5114|5112|5110|5108|5115|5113|5110|5108|1821
1689668700000|2023-07-18 08:25:00|5109|5107|5108|5105|5109|5108|5106|5103|626
1689669000000|2023-07-18 08:30:00|5109|5106|5110|5108|5111|5109|5106|5104|1995
1689669300000|2023-07-18 08:35:00|5109|5107|5107|5105|5109|5107|5103|5100|1629
1689669600000|2023-07-18 08:40:00|5106|5104|5110|5109|5110|5109|5104|5102|972
1689669900000|2023-07-18 08:45:00|5109|5108|5109|5107|5110|5109|5108|5106|1209
1689670200000|2023-07-18 08:50:00|5108|5106|5110|5107|5110|5109|5106|5104|1946
1689670500000|2023-07-18 08:55:00|5109|5108|5110|5108|5111|5109|5108|5106|938
1689670800000|2023-07-18 09:00:00|5109|5107|5104|5101|5111|5109|5103|5101|2468
1689671100000|2023-07-18 09:05:00|5103|5102|5106|5104|5106|5105|5103|5102|523
1689671400000|2023-07-18 09:10:00|5105|5103|5103|5101|5105|5103|5098|5096|1742
1689671700000|2023-07-18 09:15:00|5104|5102|5105|5102|5105|5103|5102|5101|2536
1689672000000|2023-07-18 09:20:00|5104|5103|5107|5105|5110|5108|5104|5102|1048
1689672300000|2023-07-18 09:25:00|5108|5106|5111|5109|5111|5109|5103|5102|1493
1689672600000|2023-07-18 09:30:00|5110|5107|5110|5108|5112|5110|5109|5107|1684
1689672900000|2023-07-18 09:35:00|5109|5107|5108|5107|5110|5108|5107|5105|2416
1689673200000|2023-07-18 09:40:00|5107|5105|5111|5109|5112|5110|5106|5105|828
1689673500000|2023-07-18 09:45:00|5110|5108|5108|5106|5110|5108|5107|5104|1383
1689673800000|2023-07-18 09:50:00|5109|5107|5102|5101|5109|5107|5102|5101|1377
1689674100000|2023-07-18 09:55:00|5103|5102|5100|5098|5105|5103|5100|5097|1416
1689674400000|2023-07-18 10:00:00|5099|5097|5105|5103|5106|5104|5099|5097|2055
1689674700000|2023-07-18 10:05:00|5106|5104|5110|5108|5111|5109|5106|5104|971
1689675000000|2023-07-18 10:10:00|5109|5107|5102|5100|5109|5107|5101|5099|895
1689675300000|2023-07-18 10:15:00|5104|5101|5094|5091|5104|5101|5093|5091|1116
1689675600000|2023-07-18 10:20:00|5095|5093|5085|5083|5095|5094|5085|5083|1609
1689675900000|2023-07-18 10:25:00|5086|5084|5069|5066|5089|5087|5063|5062|2634
1689676200000|2023-07-18 10:30:00|5068|5067|5074|5071|5080|5078|5068|5067|6462
1689676500000|2023-07-18 10:35:00|5073|5070|5060|5057|5073|5070|5060|5057|4597
1689676800000|2023-07-18 10:40:00|5061|5058|5067|5065|5072|5070|5060|5057|2659
1689677100000|2023-07-18 10:45:00|5066|5066|5064|5062|5071|5069|5064|5062|2835
1689677400000|2023-07-18 10:50:00|5063|5063|5066|5064|5066|5064|5061|5060|2859
1689677700000|2023-07-18 10:55:00|5065|5063|5067|5064|5071|5069|5063|5061|5975
1689678000000|2023-07-18 11:00:00|5068|5065|5070|5067|5073|5071|5063|5062|5011
1689678300000|2023-07-18 11:05:00|5069|5068|5063|5060|5069|5068|5062|5060|5765
1689678600000|2023-07-18 11:10:00|5064|5061|5067|5065|5067|5066|5063|5060|2814
1689678900000|2023-07-18 11:15:00|5066|5064|5060|5059|5068|5066|5058|5056|1949
1689679200000|2023-07-18 11:20:00|5061|5058|5059|5057|5061|5058|5055|5053|2868
1689679500000|2023-07-18 11:25:00|5056|5055|5060|5058|5062|5060|5056|5055|1658
1689679800000|2023-07-18 11:30:00|5061|5059|5053|5051|5061|5059|5052|5051|3042
1689680100000|2023-07-18 11:35:00|5054|5052|5052|5050|5056|5054|5051|5050|2933
1689680400000|2023-07-18 11:40:00|5055|5051|5060|5057|5060|5058|5054|5051|1886
1689680700000|2023-07-18 11:45:00|5061|5058|5053|5051|5062|5060|5052|5051|1746
1689681000000|2023-07-18 11:50:00|5054|5050|5056|5053|5058|5056|5052|5050|2626
1689681300000|2023-07-18 11:55:00|5055|5054|5040|5038|5055|5054|5039|5037|5458
1689681600000|2023-07-18 12:00:00|5039|5037|5039|5037|5046|5044|5037|5035|5827
1689681900000|2023-07-18 12:05:00|5038|5038|5033|5031|5039|5038|5033|5031|4737
1689682200000|2023-07-18 12:10:00|5032|5032|5029|5027|5032|5032|5025|5024|5838
1689682500000|2023-07-18 12:15:00|5027|5026|5033|5031|5035|5033|5026|5024|5343
1689682800000|2023-07-18 12:20:00|5032|5030|5026|5024|5035|5032|5025|5024|6482
1689683100000|2023-07-18 12:25:00|5027|5026|5024|5022|5033|5031|5024|5022|9287
1689683400000|2023-07-18 12:30:00|5025|5023|5022|5020|5031|5029|5022|5020|6652
1689683700000|2023-07-18 12:35:00|5023|5021|5028|5025|5038|5036|5022|5021|7216
1689684000000|2023-07-18 12:40:00|5029|5026|5025|5022|5033|5031|5024|5022|8201
1689684300000|2023-07-18 12:45:00|5026|5023|5029|5027|5034|5032|5024|5022|7947
1689684600000|2023-07-18 12:50:00|5030|5028|5051|5048|5051|5049|5029|5027|2501
1689684900000|2023-07-18 12:55:00|5053|5049|5063|5061|5063|5061|5050|5048|2402
1689685200000|2023-07-18 13:00:00|5064|5062|5070|5068|5075|5073|5062|5060|3090
1689685500000|2023-07-18 13:05:00|5069|5069|5068|5066|5073|5071|5066|5064|1526
1689685800000|2023-07-18 13:10:00|5067|5065|5050|5047|5067|5065|5048|5045|3879
1689686100000|2023-07-18 13:15:00|5051|5048|5052|5049|5054|5053|5047|5045|13523
1689686400000|2023-07-18 13:20:00|5051|5048|5061|5059|5061|5059|5050|5048|5733
1689686700000|2023-07-18 13:25:00|5059|5058|5065|5063|5065|5063|5053|5051|4358
1689687000000|2023-07-18 13:30:00|5066|5064|5076|5075|5087|5085|5066|5064|12097
1689687300000|2023-07-18 13:35:00|5077|5077|5096|5094|5102|5100|5077|5076|10759
1689687600000|2023-07-18 13:40:00|5094|5092|5102|5100|5111|5109|5094|5092|7576
1689687900000|2023-07-18 13:45:00|5103|5101|5094|5092|5105|5104|5090|5089|7154
1689688200000|2023-07-18 13:50:00|5096|5094|5101|5099|5105|5104|5094|5092|4372
1689688500000|2023-07-18 13:55:00|5099|5098|5105|5103|5107|5104|5099|5097|2885
1689688800000|2023-07-18 14:00:00|5106|5104|5112|5111|5114|5112|5105|5102|3443
1689689100000|2023-07-18 14:05:00|5111|5110|5109|5108|5112|5111|5109|5107|3361
1689689400000|2023-07-18 14:10:00|5108|5107|5109|5108|5113|5112|5108|5107|2546
1689689700000|2023-07-18 14:15:00|5108|5107|5104|5102|5108|5107|5100|5098|6305
1689690000000|2023-07-18 14:20:00|5103|5101|5102|5101|5106|5104|5102|5100|1158
1689690300000|2023-07-18 14:25:00|5101|5099|5102|5100|5105|5103|5099|5097|2307
1689690600000|2023-07-18 14:30:00|5101|5101|5096|5094|5104|5101|5096|5094|1823
1689690900000|2023-07-18 14:35:00|5097|5095|5099|5097|5101|5099|5095|5094|3765
1689691200000|2023-07-18 14:40:00|5098|5096|5099|5097|5101|5100|5095|5094|4634
1689691500000|2023-07-18 14:45:00|5098|5096|5102|5100|5102|5101|5095|5093|3020
1689691800000|2023-07-18 14:50:00|5101|5099|5102|5100|5105|5104|5101|5099|3990
1689692100000|2023-07-18 14:55:00|5101|5101|5104|5102|5104|5103|5099|5098|3683
1689692400000|2023-07-18 15:00:00|5103|5101|5107|5106|5108|5107|5103|5101|5544
1689692700000|2023-07-18 15:05:00|5108|5107|5105|5103|5109|5107|5104|5102|7203
1689693000000|2023-07-18 15:10:00|5104|5104|5108|5107|5110|5109|5104|5103|6784
1689693300000|2023-07-18 15:15:00|5107|5106|5111|5110|5112|5110|5107|5106|6475
1689693600000|2023-07-18 15:20:00|5110|5109|5109|5108|5111|5109|5107|5106|4383
1689693900000|2023-07-18 15:25:00|5108|5107|5108|5106|5109|5107|5106|5105|5220
1689750000000|2023-07-19 07:00:00|5107|5101|5089|5085|5107|5101|5081|5077|5085
1689750300000|2023-07-19 07:05:00|5090|5086|5107|5103|5107|5104|5089|5086|3025
1689750600000|2023-07-19 07:10:00|5105|5102|5110|5109|5112|5110|5104|5101|3436
1689750900000|2023-07-19 07:15:00|5109|5107|5120|5118|5121|5119|5105|5104|4561
1689751200000|2023-07-19 07:20:00|5119|5116|5115|5114|5125|5123|5112|5110|3888
1689751500000|2023-07-19 07:25:00|5117|5115|5099|5097|5118|5116|5099|5097|3311
1689751800000|2023-07-19 07:30:00|5101|5098|5105|5103|5106|5104|5100|5097|4065
1689752100000|2023-07-19 07:35:00|5104|5102|5089|5086|5105|5103|5088|5086|2061
1689752400000|2023-07-19 07:40:00|5088|5087|5091|5088|5095|5093|5086|5084|5119
1689752700000|2023-07-19 07:45:00|5095|5089|5090|5087|5095|5093|5088|5086|3097
1689753000000|2023-07-19 07:50:00|5089|5086|5078|5075|5089|5086|5074|5071|2173
1689753300000|2023-07-19 07:55:00|5077|5074|5066|5063|5077|5075|5064|5061|2154
1689753600000|2023-07-19 08:00:00|5065|5064|5065|5063|5066|5064|5059|5056|4420
1689753900000|2023-07-19 08:05:00|5066|5061|5054|5052|5066|5061|5054|5052|1967
1689754200000|2023-07-19 08:10:00|5055|5053|5063|5061|5066|5064|5052|5050|2580
1689754500000|2023-07-19 08:15:00|5064|5062|5066|5064|5067|5066|5063|5060|2396
1689754800000|2023-07-19 08:20:00|5065|5063|5076|5074|5076|5074|5062|5061|2481
1689755100000|2023-07-19 08:25:00|5075|5073|5083|5081|5084|5081|5072|5070|3162
1689755400000|2023-07-19 08:30:00|5084|5082|5089|5087|5093|5091|5082|5081|2457
1689755700000|2023-07-19 08:35:00|5091|5089|5096|5094|5097|5094|5087|5085|1912
1689756000000|2023-07-19 08:40:00|5097|5095|5098|5096|5100|5098|5095|5093|1977
1689756300000|2023-07-19 08:45:00|5097|5095|5095|5093|5099|5097|5090|5088|5293
1689756600000|2023-07-19 08:50:00|5096|5094|5101|5099|5103|5101|5095|5093|1665
1689756900000|2023-07-19 08:55:00|5099|5098|5105|5102|5109|5106|5099|5097|1430
1689757200000|2023-07-19 09:00:00|5104|5103|5096|5094|5105|5103|5095|5092|3005
1689757500000|2023-07-19 09:05:00|5093|5091|5099|5098|5106|5103|5093|5091|2665
1689757800000|2023-07-19 09:10:00|5098|5097|5092|5091|5098|5097|5091|5089|1456
1689758100000|2023-07-19 09:15:00|5091|5089|5089|5087|5091|5090|5083|5081|1857
1689758400000|2023-07-19 09:20:00|5091|5089|5099|5097|5100|5097|5088|5087|1838
1689758700000|2023-07-19 09:25:00|5098|5096|5099|5097|5099|5097|5095|5093|944
1689759000000|2023-07-19 09:30:00|5100|5098|5090|5089|5100|5098|5086|5084|2931
1689759300000|2023-07-19 09:35:00|5091|5087|5091|5089|5092|5091|5089|5087|2333
1689759600000|2023-07-19 09:40:00|5092|5090|5090|5088|5094|5093|5090|5088|3482
1689759900000|2023-07-19 09:45:00|5089|5086|5084|5083|5089|5087|5083|5081|1178
1689760200000|2023-07-19 09:50:00|5083|5082|5079|5077|5083|5082|5077|5076|1431
1689760500000|2023-07-19 09:55:00|5078|5076|5079|5077|5079|5078|5075|5074|730
1689760800000|2023-07-19 10:00:00|5078|5076|5074|5072|5080|5078|5074|5071|1116
1689761100000|2023-07-19 10:05:00|5072|5071|5077|5075|5078|5076|5072|5071|1041
1689761400000|2023-07-19 10:10:00|5078|5076|5074|5073|5080|5078|5073|5072|1462
1689761700000|2023-07-19 10:15:00|5075|5072|5078|5077|5079|5078|5074|5072|1300
1689762000000|2023-07-19 10:20:00|5077|5076|5075|5073|5077|5077|5070|5068|1033
1689762300000|2023-07-19 10:25:00|5076|5074|5084|5082|5085|5083|5074|5072|960
1689762600000|2023-07-19 10:30:00|5085|5083|5078|5076|5085|5083|5077|5075|2152
1689762900000|2023-07-19 10:35:00|5077|5075|5079|5078|5080|5078|5076|5074|1072
1689763200000|2023-07-19 10:40:00|5080|5079|5076|5075|5081|5080|5076|5075|2899
1689763500000|2023-07-19 10:45:00|5075|5074|5071|5070|5075|5075|5070|5069|1410
1689763800000|2023-07-19 10:50:00|5072|5069|5072|5070|5073|5071|5066|5064|2306
1689764100000|2023-07-19 10:55:00|5071|5071|5072|5071|5078|5076|5070|5069|3086
1689764400000|2023-07-19 11:00:00|5073|5070|5078|5077|5079|5077|5070|5069|6845
1689764700000|2023-07-19 11:05:00|5079|5078|5083|5082|5087|5085|5078|5077|4427
1689765000000|2023-07-19 11:10:00|5084|5080|5068|5066|5084|5081|5067|5065|3224
1689765300000|2023-07-19 11:15:00|5067|5065|5060|5058|5068|5066|5060|5058|1944
1689765600000|2023-07-19 11:20:00|5059|5056|5050|5048|5059|5057|5049|5048|3172
1689765900000|2023-07-19 11:25:00|5048|5046|5057|5055|5057|5055|5047|5046|2196
1689766200000|2023-07-19 11:30:00|5056|5054|5063|5061|5063|5061|5055|5054|3021
1689766500000|2023-07-19 11:35:00|5062|5059|5064|5062|5066|5064|5061|5059|1215
1689766800000|2023-07-19 11:40:00|5063|5061|5069|5067|5069|5067|5063|5061|3496
1689767100000|2023-07-19 11:45:00|5070|5068|5074|5072|5074|5072|5066|5065|3317
1689767400000|2023-07-19 11:50:00|5073|5073|5075|5073|5077|5075|5069|5067|2309
1689767700000|2023-07-19 11:55:00|5074|5072|5070|5069|5074|5073|5068|5067|2466
1689768000000|2023-07-19 12:00:00|5071|5068|5073|5072|5074|5073|5069|5068|3505
1689768300000|2023-07-19 12:05:00|5074|5071|5069|5068|5074|5072|5069|5067|2024
1689768600000|2023-07-19 12:10:00|5068|5067|5066|5065|5068|5067|5065|5064|1370
1689768900000|2023-07-19 12:15:00|5065|5064|5068|5066|5073|5072|5064|5063|2330
1689769200000|2023-07-19 12:20:00|5067|5065|5063|5061|5067|5066|5057|5055|3396
1689769500000|2023-07-19 12:25:00|5062|5059|5065|5063|5065|5063|5059|5057|3191
1689769800000|2023-07-19 12:30:00|5067|5062|5067|5064|5071|5069|5065|5062|3028
1689770100000|2023-07-19 12:35:00|5066|5065|5059|5058|5066|5065|5058|5055|2601
1689770400000|2023-07-19 12:40:00|5060|5057|5061|5059|5063|5062|5060|5057|3414
1689770700000|2023-07-19 12:45:00|5060|5060|5061|5060|5064|5062|5059|5058|1783
1689771000000|2023-07-19 12:50:00|5060|5059|5062|5060|5062|5061|5058|5057|2919
1689771300000|2023-07-19 12:55:00|5063|5061|5057|5055|5063|5062|5055|5053|156168
1689771600000|2023-07-19 13:00:00|5058|5056|5058|5057|5060|5058|5056|5054|2692
1689771900000|2023-07-19 13:05:00|5059|5058|5059|5058|5061|5059|5057|5055|2259
1689772200000|2023-07-19 13:10:00|5060|5059|5077|5075|5077|5076|5060|5058|3319
1689772500000|2023-07-19 13:15:00|5076|5076|5072|5071|5082|5080|5071|5070|5233
1689772800000|2023-07-19 13:20:00|5073|5072|5082|5080|5083|5081|5072|5070|7194
1689773100000|2023-07-19 13:25:00|5083|5081|5072|5069|5083|5081|5066|5065|4437
1689773400000|2023-07-19 13:30:00|5075|5070|5086|5085|5089|5087|5070|5068|8450
1689773700000|2023-07-19 13:35:00|5088|5087|5086|5085|5096|5094|5085|5084|9893
1689774000000|2023-07-19 13:40:00|5087|5086|5075|5074|5087|5086|5074|5073|6109
1689774300000|2023-07-19 13:45:00|5076|5073|5076|5075|5081|5080|5074|5073|7111
1689774600000|2023-07-19 13:50:00|5077|5074|5082|5081|5082|5081|5074|5072|5429
1689774900000|2023-07-19 13:55:00|5083|5082|5085|5084|5089|5088|5083|5082|4015
1689775200000|2023-07-19 14:00:00|5084|5083|5088|5087|5088|5087|5079|5077|6135
1689775500000|2023-07-19 14:05:00|5087|5086|5092|5091|5095|5094|5087|5086|3947
1689775800000|2023-07-19 14:10:00|5093|5092|5096|5094|5100|5099|5091|5089|7190
1689776100000|2023-07-19 14:15:00|5095|5095|5090|5089|5097|5095|5089|5087|2674
1689776400000|2023-07-19 14:20:00|5091|5090|5095|5094|5098|5096|5090|5089|3230
1689776700000|2023-07-19 14:25:00|5094|5093|5085|5083|5094|5093|5085|5083|2363
1689777000000|2023-07-19 14:30:00|5086|5085|5082|5080|5087|5086|5081|5079|3054
1689777300000|2023-07-19 14:35:00|5083|5081|5081|5080|5083|5081|5079|5077|4782
1689777600000|2023-07-19 14:40:00|5080|5079|5085|5083|5086|5085|5080|5078|4114
1689777900000|2023-07-19 14:45:00|5086|5084|5087|5086|5089|5087|5084|5082|2966
1689778200000|2023-07-19 14:50:00|5086|5085|5084|5083|5089|5088|5084|5083|3982
1689778500000|2023-07-19 14:55:00|5083|5082|5086|5084|5089|5087|5081|5079|4162
1689778800000|2023-07-19 15:00:00|5087|5085|5087|5086|5090|5088|5086|5084|3074
1689779100000|2023-07-19 15:05:00|5088|5087|5088|5086|5090|5089|5086|5085|8754
1689779400000|2023-07-19 15:10:00|5087|5087|5087|5085|5089|5088|5087|5085|4239
1689779700000|2023-07-19 15:15:00|5088|5086|5102|5100|5102|5100|5086|5085|5181
1689780000000|2023-07-19 15:20:00|5103|5101|5100|5099|5103|5102|5097|5096|6656
1689780300000|2023-07-19 15:25:00|5099|5098|5102|5099|5103|5102|5099|5098|4894
1689836400000|2023-07-20 07:00:00|5153|5149|5161|5159|5171|5168|5146|5142|9982
1689836700000|2023-07-20 07:05:00|5165|5162|5161|5158|5176|5175|5161|5158|7957
1689837000000|2023-07-20 07:10:00|5163|5159|5155|5152|5167|5164|5154|5151|3988
1689837300000|2023-07-20 07:15:00|5154|5153|5142|5140|5156|5154|5140|5138|3238
1689837600000|2023-07-20 07:20:00|5141|5141|5140|5138|5144|5142|5134|5131|2719
1689837900000|2023-07-20 07:25:00|5143|5141|5148|5146|5154|5152|5140|5139|3719
1689838200000|2023-07-20 07:30:00|5147|5145|5178|5176|5181|5180|5147|5145|6357
1689838500000|2023-07-20 07:35:00|5177|5175|5198|5197|5198|5197|5177|5175|7918
1689838800000|2023-07-20 07:40:00|5197|5194|5203|5201|5207|5205|5197|5194|5766
1689839100000|2023-07-20 07:45:00|5202|5200|5202|5200|5207|5205|5198|5196|3506
1689839400000|2023-07-20 07:50:00|5201|5199|5210|5209|5210|5209|5200|5198|2590
1689839700000|2023-07-20 07:55:00|5211|5210|5210|5209|5211|5210|5200|5198|3909
1689840000000|2023-07-20 08:00:00|5209|5208|5219|5217|5225|5223|5205|5203|3139
1689840300000|2023-07-20 08:05:00|5221|5218|5227|5224|5233|5232|5221|5217|6346
1689840600000|2023-07-20 08:10:00|5225|5225|5224|5222|5226|5225|5213|5210|2122
1689840900000|2023-07-20 08:15:00|5223|5221|5236|5234|5239|5237|5221|5218|4631
1689841200000|2023-07-20 08:20:00|5235|5235|5240|5238|5243|5242|5234|5232|5284
1689841500000|2023-07-20 08:25:00|5237|5237|5234|5232|5237|5238|5223|5221|11031
1689841800000|2023-07-20 08:30:00|5235|5233|5220|5218|5238|5237|5220|5218|4172
1689842100000|2023-07-20 08:35:00|5219|5217|5220|5217|5226|5224|5217|5216|3763
1689842400000|2023-07-20 08:40:00|5219|5216|5213|5212|5223|5221|5209|5207|5160
1689842700000|2023-07-20 08:45:00|5214|5211|5216|5214|5220|5218|5208|5206|2157
1689843000000|2023-07-20 08:50:00|5215|5215|5208|5206|5216|5215|5208|5206|2953
1689843300000|2023-07-20 08:55:00|5207|5207|5204|5202|5211|5209|5203|5201|2265
1689843600000|2023-07-20 09:00:00|5203|5203|5211|5209|5214|5212|5203|5200|2842
1689843900000|2023-07-20 09:05:00|5210|5208|5220|5218|5221|5220|5210|5208|1632
1689844200000|2023-07-20 09:10:00|5219|5217|5218|5216|5220|5218|5215|5214|2700
1689844500000|2023-07-20 09:15:00|5217|5217|5219|5217|5219|5217|5213|5212|2208
1689844800000|2023-07-20 09:20:00|5218|5216|5221|5219|5226|5224|5217|5216|2286
1689845100000|2023-07-20 09:25:00|5220|5218|5220|5218|5224|5222|5219|5217|1392
1689845400000|2023-07-20 09:30:00|5221|5219|5221|5220|5223|5222|5219|5217|1524
1689845700000|2023-07-20 09:35:00|5220|5218|5219|5217|5223|5222|5218|5217|2458
1689846000000|2023-07-20 09:40:00|5218|5215|5220|5218|5226|5224|5217|5215|2413
1689846300000|2023-07-20 09:45:00|5221|5219|5218|5217|5226|5224|5218|5216|1736
1689846600000|2023-07-20 09:50:00|5219|5218|5222|5220|5223|5222|5216|5215|3938
1689846900000|2023-07-20 09:55:00|5221|5219|5221|5219|5225|5223|5220|5218|1684
1689847200000|2023-07-20 10:00:00|5220|5218|5215|5213|5222|5220|5214|5213|4733
1689847500000|2023-07-20 10:05:00|5216|5215|5219|5217|5221|5219|5216|5215|2433
1689847800000|2023-07-20 10:10:00|5217|5216|5222|5220|5225|5223|5216|5215|1099
1689848100000|2023-07-20 10:15:00|5221|5221|5223|5221|5226|5224|5220|5219|2392
1689848400000|2023-07-20 10:20:00|5224|5222|5221|5219|5224|5222|5220|5219|2070
1689848700000|2023-07-20 10:25:00|5220|5220|5222|5220|5223|5220|5214|5213|2742
1689849000000|2023-07-20 10:30:00|5221|5219|5219|5217|5221|5219|5215|5213|3896
1689849300000|2023-07-20 10:35:00|5218|5216|5219|5217|5219|5218|5217|5215|1431
1689849600000|2023-07-20 10:40:00|5217|5218|5216|5215|5219|5218|5216|5214|1393
1689849900000|2023-07-20 10:45:00|5217|5216|5213|5211|5219|5218|5212|5210|9012
1689850200000|2023-07-20 10:50:00|5212|5210|5213|5211|5216|5214|5211|5210|1407
1689850500000|2023-07-20 10:55:00|5212|5212|5217|5215|5217|5216|5212|5211|1759
1689850800000|2023-07-20 11:00:00|5216|5214|5217|5216|5218|5217|5215|5214|7118
1689851100000|2023-07-20 11:05:00|5218|5217|5215|5214|5219|5218|5215|5214|1176
1689851400000|2023-07-20 11:10:00|5216|5215|5213|5212|5216|5215|5213|5212|878
1689851700000|2023-07-20 11:15:00|5214|5213|5221|5219|5221|5220|5214|5212|2674
1689852000000|2023-07-20 11:20:00|5220|5220|5221|5220|5223|5222|5220|5219|2069
1689852300000|2023-07-20 11:25:00|5222|5219|5220|5219|5223|5221|5220|5219|3007
1689852600000|2023-07-20 11:30:00|5219|5218|5221|5219|5222|5221|5219|5217|2066
1689852900000|2023-07-20 11:35:00|5222|5220|5222|5221|5223|5222|5220|5219|2617
1689853200000|2023-07-20 11:40:00|5221|5219|5221|5220|5222|5221|5220|5218|1462
1689853500000|2023-07-20 11:45:00|5222|5221|5223|5221|5223|5222|5221|5220|1658
1689853800000|2023-07-20 11:50:00|5222|5220|5217|5215|5224|5223|5215|5213|9201
1689854100000|2023-07-20 11:55:00|5216|5216|5209|5208|5217|5216|5208|5207|3490
1689854400000|2023-07-20 12:00:00|5208|5207|5201|5199|5208|5207|5199|5197|3467
1689854700000|2023-07-20 12:05:00|5200|5198|5194|5193|5200|5199|5192|5191|1753
1689855000000|2023-07-20 12:10:00|5192|5192|5192|5190|5198|5196|5192|5190|2642
1689855300000|2023-07-20 12:15:00|5191|5189|5195|5194|5195|5194|5187|5186|2880
1689855600000|2023-07-20 12:20:00|5196|5193|5192|5190|5197|5195|5190|5189|3343
1689855900000|2023-07-20 12:25:00|5191|5192|5191|5189|5195|5192|5188|5186|2364
1689856200000|2023-07-20 12:30:00|5192|5190|5190|5189|5195|5193|5186|5184|2204
1689856500000|2023-07-20 12:35:00|5191|5190|5192|5190|5192|5190|5185|5183|2563
1689856800000|2023-07-20 12:40:00|5191|5189|5186|5184|5194|5192|5186|5184|3014
1689857100000|2023-07-20 12:45:00|5185|5183|5179|5178|5185|5183|5178|5177|1568
1689857400000|2023-07-20 12:50:00|5180|5179|5185|5184|5190|5188|5176|5175|1930
1689857700000|2023-07-20 12:55:00|5186|5185|5182|5180|5186|5185|5176|5175|2405
1689858000000|2023-07-20 13:00:00|5181|5179|5190|5188|5192|5189|5180|5177|1343
1689858300000|2023-07-20 13:05:00|5191|5189|5185|5183|5191|5189|5185|5183|2429
1689858600000|2023-07-20 13:10:00|5184|5184|5187|5185|5196|5193|5184|5182|1512
1689858900000|2023-07-20 13:15:00|5186|5187|5185|5184|5190|5188|5181|5180|1498
1689859200000|2023-07-20 13:20:00|5183|5183|5187|5186|5190|5188|5181|5180|1897
1689859500000|2023-07-20 13:25:00|5188|5187|5200|5199|5200|5199|5183|5181|2249
1689859800000|2023-07-20 13:30:00|5199|5198|5184|5182|5199|5198|5178|5177|8802
1689860100000|2023-07-20 13:35:00|5182|5183|5177|5175|5186|5184|5177|5175|15608
1689860400000|2023-07-20 13:40:00|5175|5174|5174|5172|5183|5181|5171|5169|4270
1689860700000|2023-07-20 13:45:00|5173|5173|5188|5186|5189|5187|5173|5172|4652
1689861000000|2023-07-20 13:50:00|5191|5187|5201|5199|5201|5199|5185|5184|4782
1689861300000|2023-07-20 13:55:00|5202|5200|5212|5210|5215|5213|5202|5200|4873
1689861600000|2023-07-20 14:00:00|5211|5209|5206|5204|5214|5212|5205|5203|6999
1689861900000|2023-07-20 14:05:00|5205|5203|5199|5197|5205|5204|5195|5194|6877
1689862200000|2023-07-20 14:10:00|5198|5196|5191|5189|5199|5197|5191|5189|7130
1689862500000|2023-07-20 14:15:00|5189|5188|5192|5191|5195|5194|5187|5186|4995
1689862800000|2023-07-20 14:20:00|5193|5192|5180|5178|5194|5192|5179|5177|3804
1689863100000|2023-07-20 14:25:00|5179|5177|5177|5176|5182|5180|5174|5173|4286
1689863400000|2023-07-20 14:30:00|5175|5174|5180|5179|5182|5181|5173|5171|2761
1689863700000|2023-07-20 14:35:00|5178|5177|5176|5175|5182|5180|5176|5175|3202
1689864000000|2023-07-20 14:40:00|5177|5176|5174|5172|5182|5181|5172|5171|487440
1689864300000|2023-07-20 14:45:00|5175|5173|5175|5174|5179|5177|5174|5172|42277
1689864600000|2023-07-20 14:50:00|5176|5175|5175|5173|5179|5177|5175|5173|3846
1689864900000|2023-07-20 14:55:00|5174|5175|5184|5183|5184|5183|5174|5173|5453
1689865200000|2023-07-20 15:00:00|5185|5184|5189|5188|5190|5189|5184|5183|2395
1689865500000|2023-07-20 15:05:00|5188|5187|5189|5187|5190|5189|5185|5184|4724
1689865800000|2023-07-20 15:10:00|5188|5188|5182|5181|5191|5189|5182|5181|3081
1689866100000|2023-07-20 15:15:00|5183|5182|5189|5188|5190|5189|5183|5182|2835
1689866400000|2023-07-20 15:20:00|5190|5189|5190|5189|5190|5189|5188|5187|1750
1689866700000|2023-07-20 15:25:00|5191|5188|5189|5188|5192|5190|5189|5187|4607
1689922800000|2023-07-21 07:00:00|5168|5159|5127|5122|5170|5165|5117|5111|27325
1689923100000|2023-07-21 07:05:00|5132|5127|5132|5128|5154|5148|5125|5121|7164
1689923400000|2023-07-21 07:10:00|5134|5131|5132|5129|5135|5132|5124|5121|6153
1689923700000|2023-07-21 07:15:00|5135|5132|5126|5123|5135|5132|5123|5120|4391
1689924000000|2023-07-21 07:20:00|5125|5124|5135|5132|5140|5137|5125|5124|4254
1689924300000|2023-07-21 07:25:00|5134|5131|5139|5136|5140|5137|5130|5127|3125
1689924600000|2023-07-21 07:30:00|5138|5137|5147|5144|5148|5145|5137|5134|5773
1689924900000|2023-07-21 07:35:00|5145|5145|5138|5136|5145|5145|5126|5124|5405
1689925200000|2023-07-21 07:40:00|5137|5135|5137|5135|5140|5137|5131|5129|4455
1689925500000|2023-07-21 07:45:00|5136|5134|5138|5136|5140|5138|5133|5130|3469
1689925800000|2023-07-21 07:50:00|5139|5137|5129|5127|5140|5137|5129|5127|4155
1689926100000|2023-07-21 07:55:00|5128|5126|5130|5127|5130|5128|5122|5119|5337
1689926400000|2023-07-21 08:00:00|5129|5128|5134|5132|5135|5133|5128|5127|6697
1689926700000|2023-07-21 08:05:00|5133|5131|5131|5129|5142|5140|5131|5129|1043
1689927000000|2023-07-21 08:10:00|5130|5127|5135|5132|5135|5132|5128|5126|1046
1689927300000|2023-07-21 08:15:00|5134|5133|5133|5131|5136|5133|5132|5129|601
1689927600000|2023-07-21 08:20:00|5132|5130|5135|5132|5136|5134|5131|5129|1246
1689927900000|2023-07-21 08:25:00|5136|5133|5130|5128|5136|5133|5129|5127|446
1689928200000|2023-07-21 08:30:00|5131|5129|5130|5127|5134|5132|5130|5127|831
1689928500000|2023-07-21 08:35:00|5131|5128|5126|5123|5131|5129|5122|5119|2594
1689928800000|2023-07-21 08:40:00|5127|5124|5144|5143|5146|5143|5126|5124|1134
1689929100000|2023-07-21 08:45:00|5145|5144|5139|5137|5147|5144|5135|5133|998
1689929400000|2023-07-21 08:50:00|5140|5138|5143|5140|5143|5141|5138|5136|1486
1689929700000|2023-07-21 08:55:00|5142|5139|5143|5141|5144|5142|5137|5135|2764
1689930000000|2023-07-21 09:00:00|5141|5139|5141|5138|5145|5143|5140|5138|1305
1689930300000|2023-07-21 09:05:00|5140|5139|5134|5132|5140|5139|5130|5129|7254
1689930900000|2023-07-21 09:15:00|5133|5128|5130|5129|5137|5135|5130|5128|4003
1689931200000|2023-07-21 09:20:00|5131|5130|5125|5123|5136|5134|5125|5123|1233
1689931500000|2023-07-21 09:25:00|5127|5124|5128|5126|5128|5126|5125|5123|927
1689931800000|2023-07-21 09:30:00|5129|5127|5120|5118|5135|5133|5120|5118|1656
1689932100000|2023-07-21 09:35:00|5119|5117|5122|5120|5124|5122|5118|5117|1790
1689932400000|2023-07-21 09:40:00|5121|5119|5121|5119|5123|5121|5120|5118|791
1689932700000|2023-07-21 09:45:00|5122|5120|5116|5115|5122|5121|5116|5115|2060
1689933000000|2023-07-21 09:50:00|5117|5116|5117|5115|5120|5118|5114|5113|961
1689933300000|2023-07-21 09:55:00|5119|5117|5112|5110|5119|5117|5112|5110|1061
1689933600000|2023-07-21 10:00:00|5113|5111|5114|5112|5114|5112|5109|5107|3147
1689933900000|2023-07-21 10:05:00|5113|5111|5111|5110|5113|5112|5110|5109|1249
1689934200000|2023-07-21 10:10:00|5112|5111|5117|5115|5121|5120|5112|5111|1948
1689934500000|2023-07-21 10:15:00|5116|5116|5123|5121|5125|5123|5116|5116|3289
1689934800000|2023-07-21 10:20:00|5122|5120|5123|5121|5123|5121|5119|5116|2187
1689935100000|2023-07-21 10:25:00|5124|5122|5129|5128|5131|5129|5124|5122|1269
1689935400000|2023-07-21 10:30:00|5131|5129|5131|5129|5133|5131|5129|5127|669
1689935700000|2023-07-21 10:35:00|5134|5128|5141|5139|5142|5140|5134|5128|1738
1689936000000|2023-07-21 10:40:00|5139|5138|5138|5136|5139|5138|5133|5131|3221
1689936300000|2023-07-21 10:45:00|5136|5135|5133|5132|5139|5137|5133|5131|946
1689936600000|2023-07-21 10:50:00|5134|5133|5134|5132|5134|5133|5130|5129|679
1689936900000|2023-07-21 10:55:00|5133|5131|5144|5142|5145|5142|5133|5131|422
1689937200000|2023-07-21 11:00:00|5143|5141|5146|5145|5149|5146|5140|5138|2154
1689937500000|2023-07-21 11:05:00|5147|5144|5146|5145|5148|5147|5145|5144|1019
1689937800000|2023-07-21 11:10:00|5145|5144|5147|5145|5148|5147|5143|5141|1825
1689938100000|2023-07-21 11:15:00|5146|5144|5149|5147|5150|5148|5145|5144|589
1689938400000|2023-07-21 11:20:00|5148|5146|5142|5141|5148|5146|5141|5139|1119
1689938700000|2023-07-21 11:25:00|5144|5142|5152|5151|5152|5151|5143|5142|1812
1689939000000|2023-07-21 11:30:00|5153|5152|5153|5152|5155|5154|5152|5152|2141
1689939300000|2023-07-21 11:35:00|5154|5154|5155|5154|5155|5154|5152|5151|2675
1689939600000|2023-07-21 11:40:00|5157|5155|5155|5153|5157|5155|5151|5150|742
1689939900000|2023-07-21 11:45:00|5156|5154|5161|5160|5162|5160|5155|5154|2995
1689940200000|2023-07-21 11:50:00|5159|5157|5160|5159|5160|5159|5157|5156|823
1689940500000|2023-07-21 11:55:00|5161|5160|5158|5157|5161|5160|5155|5154|2542
1689940800000|2023-07-21 12:00:00|5159|5158|5156|5154|5160|5159|5151|5150|2102
1689941100000|2023-07-21 12:05:00|5155|5155|5154|5152|5157|5155|5153|5151|471
1689941400000|2023-07-21 12:10:00|5153|5153|5155|5153|5162|5160|5153|5152|2301
1689941700000|2023-07-21 12:15:00|5157|5155|5181|5179|5181|5179|5157|5155|1697
1689942000000|2023-07-21 12:20:00|5180|5178|5188|5186|5189|5187|5179|5177|1524
1689942300000|2023-07-21 12:25:00|5189|5187|5184|5183|5191|5188|5182|5181|1985
1689942600000|2023-07-21 12:30:00|5183|5181|5176|5174|5186|5184|5175|5173|1552
1689942900000|2023-07-21 12:35:00|5175|5175|5176|5174|5176|5175|5166|5165|3344
1689943200000|2023-07-21 12:40:00|5175|5173|5164|5162|5175|5173|5161|5160|1558
1689943500000|2023-07-21 12:45:00|5166|5163|5169|5168|5169|5168|5164|5163|1463
1689943800000|2023-07-21 12:50:00|5170|5169|5174|5173|5177|5175|5170|5168|2282
1689944100000|2023-07-21 12:55:00|5175|5174|5175|5173|5176|5175|5173|5172|1870
1689944400000|2023-07-21 13:00:00|5174|5174|5175|5173|5178|5177|5171|5170|2516
1689944700000|2023-07-21 13:05:00|5174|5174|5169|5167|5176|5175|5169|5167|3278
1689945000000|2023-07-21 13:10:00|5171|5169|5169|5166|5174|5173|5169|5166|854
1689945300000|2023-07-21 13:15:00|5168|5165|5173|5171|5174|5172|5167|5165|1052
1689945600000|2023-07-21 13:20:00|5172|5170|5177|5175|5179|5177|5169|5167|957
1689945900000|2023-07-21 13:25:00|5176|5174|5181|5179|5182|5180|5173|5171|949
1689946200000|2023-07-21 13:30:00|5182|5177|5170|5169|5182|5180|5168|5166|3815
1689946500000|2023-07-21 13:35:00|5169|5167|5166|5164|5169|5168|5156|5155|3948
1689946800000|2023-07-21 13:40:00|5167|5165|5154|5152|5168|5166|5154|5152|2354
1689947100000|2023-07-21 13:45:00|5153|5153|5142|5140|5154|5153|5139|5137|4718
1689947400000|2023-07-21 13:50:00|5143|5142|5139|5137|5145|5143|5134|5132|4259
1689947700000|2023-07-21 13:55:00|5140|5138|5142|5140|5144|5142|5136|5134|5041
1689948000000|2023-07-21 14:00:00|5143|5141|5140|5138|5145|5144|5139|5137|1843
1689948300000|2023-07-21 14:05:00|5141|5139|5147|5146|5147|5146|5139|5137|4728
1689948600000|2023-07-21 14:10:00|5148|5147|5150|5149|5151|5149|5146|5144|5246
1689948900000|2023-07-21 14:15:00|5151|5150|5150|5149|5156|5155|5149|5148|2344
1689949200000|2023-07-21 14:20:00|5151|5150|5148|5146|5154|5152|5146|5145|2369
1689949500000|2023-07-21 14:25:00|5149|5147|5140|5139|5149|5147|5139|5138|1453
1689949800000|2023-07-21 14:30:00|5141|5140|5147|5146|5150|5149|5140|5138|3193
1689950100000|2023-07-21 14:35:00|5148|5147|5145|5144|5148|5147|5144|5143|3588
1689950400000|2023-07-21 14:40:00|5146|5145|5143|5142|5151|5149|5142|5140|3756
1689950700000|2023-07-21 14:45:00|5142|5141|5138|5136|5142|5142|5137|5136|1769
1689951000000|2023-07-21 14:50:00|5139|5137|5139|5138|5141|5140|5138|5136|2061
1689951300000|2023-07-21 14:55:00|5140|5139|5141|5140|5143|5142|5139|5137|3297
1689951600000|2023-07-21 15:00:00|5140|5139|5137|5136|5142|5140|5137|5135|2637
1689951900000|2023-07-21 15:05:00|5138|5137|5136|5135|5140|5139|5136|5135|2785
1689952200000|2023-07-21 15:10:00|5137|5136|5137|5136|5139|5137|5136|5135|6301
1689952500000|2023-07-21 15:15:00|5138|5137|5141|5140|5142|5140|5138|5136|1819
1689952800000|2023-07-21 15:20:00|5140|5139|5140|5139|5143|5142|5140|5138|2222
1689953100000|2023-07-21 15:25:00|5139|5138|5146|5144|5146|5144|5139|5138|5600
1690182000000|2023-07-24 07:00:00|5095|5090|5090|5086|5105|5101|5081|5077|7217
1690182300000|2023-07-24 07:05:00|5088|5084|5091|5088|5095|5092|5085|5082|8850
1690182600000|2023-07-24 07:10:00|5090|5089|5082|5079|5096|5094|5081|5078|4317
1690182900000|2023-07-24 07:15:00|5083|5081|5100|5097|5100|5098|5078|5076|3148
1690183200000|2023-07-24 07:20:00|5098|5095|5099|5097|5102|5099|5093|5090|2846
1690183500000|2023-07-24 07:25:00|5100|5096|5098|5095|5106|5105|5098|5095|4862
1690183800000|2023-07-24 07:30:00|5097|5094|5095|5092|5098|5095|5083|5081|2751
1690184100000|2023-07-24 07:35:00|5096|5091|5096|5094|5098|5097|5093|5090|2009
1690184400000|2023-07-24 07:40:00|5095|5093|5098|5096|5100|5098|5092|5090|2522
1690184700000|2023-07-24 07:45:00|5099|5097|5114|5112|5116|5114|5097|5095|2895
1690185000000|2023-07-24 07:50:00|5113|5111|5117|5115|5121|5119|5112|5110|3472
1690185300000|2023-07-24 07:55:00|5118|5114|5116|5114|5118|5117|5114|5112|2881
1690185600000|2023-07-24 08:00:00|5115|5113|5110|5108|5115|5113|5107|5104|3035
1690185900000|2023-07-24 08:05:00|5111|5109|5116|5113|5118|5116|5109|5107|1662
1690186200000|2023-07-24 08:10:00|5117|5114|5115|5113|5118|5116|5113|5111|1609
1690186500000|2023-07-24 08:15:00|5114|5111|5113|5111|5115|5113|5111|5109|1097
1690186800000|2023-07-24 08:20:00|5114|5112|5114|5112|5115|5113|5108|5106|1383
1690187100000|2023-07-24 08:25:00|5115|5113|5115|5112|5116|5114|5112|5111|1239
1690187400000|2023-07-24 08:30:00|5114|5113|5125|5123|5127|5124|5114|5113|3555
1690187700000|2023-07-24 08:35:00|5123|5121|5118|5116|5123|5121|5117|5115|956
1690188000000|2023-07-24 08:40:00|5119|5115|5115|5114|5119|5115|5115|5114|265
1690188300000|2023-07-24 08:45:00|5117|5115|5126|5124|5126|5124|5113|5111|5809
1690188600000|2023-07-24 08:50:00|5127|5125|5125|5123|5127|5126|5124|5121|756
1690188900000|2023-07-24 08:55:00|5127|5124|5128|5126|5129|5127|5126|5124|464
1690189200000|2023-07-24 09:00:00|5127|5125|5127|5124|5129|5127|5126|5124|685
1690189500000|2023-07-24 09:05:00|5125|5123|5121|5119|5126|5124|5120|5118|1956
1690189800000|2023-07-24 09:10:00|5122|5120|5127|5124|5127|5124|5121|5120|765
1690190100000|2023-07-24 09:15:00|5128|5125|5140|5137|5142|5139|5127|5125|2453
1690190400000|2023-07-24 09:20:00|5139|5138|5146|5143|5150|5147|5139|5137|1747
1690190700000|2023-07-24 09:25:00|5145|5142|5131|5128|5146|5144|5128|5127|6025
1690191000000|2023-07-24 09:30:00|5130|5129|5125|5123|5132|5131|5125|5122|3642
1690191300000|2023-07-24 09:35:00|5124|5124|5137|5134|5137|5134|5124|5123|1436
1690191600000|2023-07-24 09:40:00|5136|5133|5138|5136|5140|5137|5133|5131|1981
1690191900000|2023-07-24 09:45:00|5137|5135|5142|5140|5142|5140|5137|5135|1070
1690192200000|2023-07-24 09:50:00|5141|5139|5148|5146|5149|5146|5140|5139|1267
1690192500000|2023-07-24 09:55:00|5146|5144|5147|5145|5150|5148|5146|5144|1461
1690192800000|2023-07-24 10:00:00|5146|5143|5148|5147|5149|5147|5145|5143|1986
1690193100000|2023-07-24 10:05:00|5147|5146|5146|5144|5148|5147|5144|5142|2495
1690193400000|2023-07-24 10:10:00|5145|5145|5152|5150|5153|5151|5145|5144|2053
1690193700000|2023-07-24 10:15:00|5151|5152|5157|5154|5158|5157|5151|5150|2691
1690194000000|2023-07-24 10:20:00|5156|5155|5159|5157|5160|5159|5155|5153|2948
1690194300000|2023-07-24 10:25:00|5158|5158|5162|5160|5163|5162|5158|5157|1557
1690194600000|2023-07-24 10:30:00|5161|5159|5161|5160|5163|5162|5160|5159|1794
1690194900000|2023-07-24 10:35:00|5160|5159|5162|5159|5164|5163|5160|5158|904
1690195200000|2023-07-24 10:40:00|5161|5160|5164|5162|5164|5163|5160|5158|3528
1690195500000|2023-07-24 10:45:00|5163|5161|5162|5161|5164|5162|5161|5159|2551
1690195800000|2023-07-24 10:50:00|5163|5162|5166|5164|5168|5166|5163|5162|1920
1690196100000|2023-07-24 10:55:00|5165|5163|5167|5166|5167|5166|5163|5162|2372
1690196400000|2023-07-24 11:00:00|5166|5165|5168|5166|5172|5170|5162|5160|3022
1690196700000|2023-07-24 11:05:00|5167|5165|5168|5166|5169|5167|5166|5164|1001
1690197000000|2023-07-24 11:10:00|5169|5167|5171|5169|5173|5171|5166|5165|2992
1690197300000|2023-07-24 11:15:00|5172|5170|5169|5168|5173|5172|5169|5167|1284
1690197600000|2023-07-24 11:20:00|5170|5167|5167|5165|5171|5170|5167|5165|1455
1690197900000|2023-07-24 11:25:00|5166|5166|5170|5169|5170|5169|5166|5165|1519
1690198200000|2023-07-24 11:30:00|5169|5168|5167|5165|5171|5169|5167|5165|1628
1690198500000|2023-07-24 11:35:00|5168|5166|5165|5164|5168|5166|5164|5162|1056
1690198800000|2023-07-24 11:40:00|5164|5163|5165|5164|5167|5166|5164|5163|3245
1690199100000|2023-07-24 11:45:00|5166|5165|5160|5158|5166|5165|5160|5158|1582
1690199400000|2023-07-24 11:50:00|5161|5159|5163|5161|5163|5161|5159|5157|456
1690199700000|2023-07-24 11:55:00|5162|5162|5162|5161|5163|5162|5159|5157|1274
1690200000000|2023-07-24 12:00:00|5161|5160|5162|5160|5164|5163|5161|5159|3036
1690200300000|2023-07-24 12:05:00|5163|5161|5161|5159|5163|5162|5159|5158|1026
1690200600000|2023-07-24 12:10:00|5160|5160|5146|5144|5160|5160|5143|5141|1674
1690200900000|2023-07-24 12:15:00|5147|5145|5144|5142|5149|5147|5143|5142|1237
1690201200000|2023-07-24 12:20:00|5143|5143|5142|5140|5144|5143|5142|5140|449
1690201500000|2023-07-24 12:25:00|5143|5141|5144|5142|5145|5142|5142|5140|1515
1690201800000|2023-07-24 12:30:00|5143|5141|5146|5144|5153|5151|5141|5139|963
1690202100000|2023-07-24 12:35:00|5145|5143|5141|5139|5146|5144|5138|5136|1459
1690202400000|2023-07-24 12:40:00|5140|5138|5140|5138|5143|5141|5137|5135|957
1690202700000|2023-07-24 12:45:00|5139|5137|5140|5138|5142|5140|5137|5134|508
1690203000000|2023-07-24 12:50:00|5139|5137|5139|5137|5142|5140|5135|5134|1268
1690203300000|2023-07-24 12:55:00|5140|5138|5138|5136|5142|5141|5135|5133|2466
1690203600000|2023-07-24 13:00:00|5139|5137|5139|5137|5145|5143|5138|5137|1586
1690203900000|2023-07-24 13:05:00|5138|5136|5135|5133|5142|5139|5135|5133|2556
1690204200000|2023-07-24 13:10:00|5136|5134|5132|5131|5139|5138|5132|5131|1579
1690204500000|2023-07-24 13:15:00|5134|5132|5131|5129|5136|5134|5130|5128|2496
1690204800000|2023-07-24 13:20:00|5132|5130|5132|5130|5132|5130|5125|5123|2031
1690205100000|2023-07-24 13:25:00|5131|5129|5132|5130|5134|5132|5127|5125|2565
1690205400000|2023-07-24 13:30:00|5133|5131|5138|5136|5150|5148|5133|5131|4742
1690205700000|2023-07-24 13:35:00|5139|5137|5149|5147|5152|5151|5139|5137|8087
1690206000000|2023-07-24 13:40:00|5150|5148|5161|5159|5162|5160|5150|5148|3491
1690206300000|2023-07-24 13:45:00|5158|5157|5155|5153|5168|5166|5151|5149|6009
1690206600000|2023-07-24 13:50:00|5156|5154|5149|5147|5156|5154|5145|5143|4202
1690206900000|2023-07-24 13:55:00|5148|5148|5146|5144|5152|5151|5143|5141|4122
1690207200000|2023-07-24 14:00:00|5147|5145|5153|5151|5154|5152|5145|5143|4566
1690207500000|2023-07-24 14:05:00|5152|5150|5144|5143|5152|5151|5144|5143|5978
1690207800000|2023-07-24 14:10:00|5145|5144|5146|5145|5152|5150|5144|5142|3998
1690208100000|2023-07-24 14:15:00|5145|5144|5139|5137|5146|5145|5136|5134|7466
1690208400000|2023-07-24 14:20:00|5138|5136|5136|5134|5140|5138|5132|5130|1974
1690208700000|2023-07-24 14:25:00|5135|5133|5141|5140|5142|5140|5134|5131|2344
1690209000000|2023-07-24 14:30:00|5142|5141|5142|5141|5143|5142|5138|5136|5507
1690209300000|2023-07-24 14:35:00|5143|5142|5152|5150|5153|5151|5143|5141|4992
1690209600000|2023-07-24 14:40:00|5153|5151|5161|5159|5162|5160|5151|5150|2935
1690209900000|2023-07-24 14:45:00|5160|5158|5169|5167|5169|5168|5159|5158|4629
1690210200000|2023-07-24 14:50:00|5170|5168|5185|5183|5185|5184|5170|5168|10143
1690210500000|2023-07-24 14:55:00|5186|5184|5177|5175|5186|5184|5173|5172|2663
1690210800000|2023-07-24 15:00:00|5178|5176|5181|5179|5181|5180|5174|5173|5588
1690211100000|2023-07-24 15:05:00|5182|5180|5179|5178|5183|5182|5178|5177|3311
1690211400000|2023-07-24 15:10:00|5180|5179|5177|5176|5184|5183|5176|5174|7437
1690211700000|2023-07-24 15:15:00|5176|5175|5179|5178|5179|5178|5176|5174|7386
1690212000000|2023-07-24 15:20:00|5180|5179|5184|5182|5185|5183|5180|5178|5921
1690212300000|2023-07-24 15:25:00|5183|5183|5190|5188|5190|5188|5183|5181|7996
1690268400000|2023-07-25 07:00:00|5418|5410|5329|5324|5430|5422|5329|5324|18684
1690268700000|2023-07-25 07:05:00|5330|5325|5360|5357|5363|5361|5329|5325|7057
1690269000000|2023-07-25 07:10:00|5357|5355|5372|5369|5372|5369|5356|5353|12168
1690269300000|2023-07-25 07:15:00|5373|5371|5366|5365|5390|5387|5366|5363|15880
1690269600000|2023-07-25 07:20:00|5365|5362|5374|5373|5380|5376|5364|5362|6769
1690269900000|2023-07-25 07:25:00|5373|5371|5370|5368|5374|5372|5360|5358|11677
1690270200000|2023-07-25 07:30:00|5371|5369|5350|5348|5375|5372|5350|5348|10867
1690270500000|2023-07-25 07:35:00|5349|5347|5362|5359|5365|5362|5349|5347|12238
1690270800000|2023-07-25 07:40:00|5361|5360|5364|5362|5365|5364|5353|5350|7586
1690271100000|2023-07-25 07:45:00|5365|5363|5362|5359|5365|5364|5359|5358|5089
1690271400000|2023-07-25 07:50:00|5361|5360|5369|5367|5369|5367|5360|5358|5890
1690271700000|2023-07-25 07:55:00|5372|5368|5381|5379|5387|5385|5372|5368|7591
1690272000000|2023-07-25 08:00:00|5378|5376|5374|5372|5386|5383|5370|5368|8638
1690272300000|2023-07-25 08:05:00|5373|5373|5383|5381|5386|5384|5373|5373|9355
1690272600000|2023-07-25 08:10:00|5382|5379|5373|5371|5382|5379|5369|5367|5073
1690272900000|2023-07-25 08:15:00|5372|5370|5363|5360|5376|5374|5363|5360|5042
1690273200000|2023-07-25 08:20:00|5362|5358|5349|5348|5365|5362|5348|5347|3833
1690273500000|2023-07-25 08:25:00|5348|5347|5373|5370|5374|5371|5348|5347|3228
1690273800000|2023-07-25 08:30:00|5372|5369|5369|5367|5373|5370|5366|5363|3898
1690274100000|2023-07-25 08:35:00|5366|5364|5363|5361|5369|5367|5363|5360|2556
1690274400000|2023-07-25 08:40:00|5366|5364|5365|5363|5369|5367|5359|5358|244365
1690274700000|2023-07-25 08:45:00|5366|5364|5371|5370|5375|5374|5366|5364|5254
1690275000000|2023-07-25 08:50:00|5373|5372|5379|5377|5384|5381|5372|5371|3735
1690275300000|2023-07-25 08:55:00|5376|5374|5377|5375|5379|5377|5373|5371|3913
1690275600000|2023-07-25 09:00:00|5378|5376|5380|5377|5385|5384|5377|5375|2710
1690275900000|2023-07-25 09:05:00|5379|5374|5374|5372|5380|5375|5371|5370|2719
1690276200000|2023-07-25 09:10:00|5372|5370|5379|5377|5381|5378|5371|5370|2361
1690276500000|2023-07-25 09:15:00|5382|5378|5387|5385|5388|5385|5379|5378|3534
1690276800000|2023-07-25 09:20:00|5388|5386|5389|5386|5391|5390|5386|5383|2429
1690277100000|2023-07-25 09:25:00|5388|5385|5374|5373|5389|5385|5372|5370|1723
1690277400000|2023-07-25 09:30:00|5375|5374|5372|5370|5376|5374|5371|5369|3466
1690277700000|2023-07-25 09:35:00|5373|5371|5359|5356|5373|5371|5354|5352|2969
1690278000000|2023-07-25 09:40:00|5358|5355|5365|5363|5365|5363|5350|5349|5518
1690278300000|2023-07-25 09:45:00|5363|5361|5355|5353|5363|5361|5354|5352|3842
1690278600000|2023-07-25 09:50:00|5356|5354|5353|5351|5358|5356|5350|5349|1925
1690278900000|2023-07-25 09:55:00|5354|5352|5353|5350|5356|5354|5352|5350|2154
1690279200000|2023-07-25 10:00:00|5352|5351|5348|5346|5354|5352|5347|5345|1842
1690279500000|2023-07-25 10:05:00|5347|5347|5351|5350|5351|5350|5347|5344|2126
1690279800000|2023-07-25 10:10:00|5352|5351|5353|5352|5353|5352|5351|5349|3399
1690280100000|2023-07-25 10:15:00|5354|5353|5359|5357|5362|5361|5354|5353|2156
1690280400000|2023-07-25 10:20:00|5358|5356|5360|5359|5360|5359|5356|5353|1763
1690280700000|2023-07-25 10:25:00|5359|5358|5358|5355|5361|5360|5356|5354|11937
1690281000000|2023-07-25 10:30:00|5357|5356|5361|5359|5364|5362|5357|5355|4118
1690281300000|2023-07-25 10:35:00|5359|5358|5357|5356|5361|5359|5357|5355|1021
1690281600000|2023-07-25 10:40:00|5358|5355|5360|5359|5360|5359|5356|5354|1810
1690281900000|2023-07-25 10:45:00|5361|5358|5367|5365|5367|5366|5360|5358|3853
1690282200000|2023-07-25 10:50:00|5366|5364|5368|5366|5368|5367|5364|5362|4153
1690282500000|2023-07-25 10:55:00|5369|5367|5368|5366|5369|5368|5367|5365|1229
1690282800000|2023-07-25 11:00:00|5367|5365|5371|5369|5372|5370|5364|5362|1610
1690283100000|2023-07-25 11:05:00|5373|5371|5375|5372|5376|5374|5372|5371|1870
1690283400000|2023-07-25 11:10:00|5371|5369|5372|5370|5373|5370|5370|5367|187
1690283700000|2023-07-25 11:15:00|5373|5371|5372|5370|5376|5373|5371|5369|1753
1690284000000|2023-07-25 11:20:00|5373|5371|5370|5368|5373|5371|5370|5368|1463
1690284300000|2023-07-25 11:25:00|5371|5369|5371|5369|5371|5369|5370|5368|1637
1690284600000|2023-07-25 11:30:00|5372|5370|5374|5372|5374|5373|5372|5370|1731
1690284900000|2023-07-25 11:35:00|5373|5373|5375|5374|5378|5377|5373|5371|2667
1690285200000|2023-07-25 11:40:00|5376|5373|5373|5372|5376|5374|5372|5370|2781
1690285500000|2023-07-25 11:45:00|5375|5373|5373|5371|5375|5373|5373|5371|1738
1690285800000|2023-07-25 11:50:00|5374|5372|5373|5371|5374|5373|5372|5370|2891
1690286100000|2023-07-25 11:55:00|5372|5370|5376|5374|5376|5374|5372|5370|4960
1690286400000|2023-07-25 12:00:00|5375|5373|5375|5373|5379|5378|5373|5371|3805
1690286700000|2023-07-25 12:05:00|5376|5374|5376|5375|5380|5378|5373|5371|4705
1690287000000|2023-07-25 12:10:00|5377|5376|5383|5381|5383|5382|5376|5375|3852
1690287300000|2023-07-25 12:15:00|5381|5379|5379|5377|5382|5381|5378|5376|3712
1690287600000|2023-07-25 12:20:00|5380|5378|5366|5365|5380|5379|5366|5364|1952
1690287900000|2023-07-25 12:25:00|5367|5366|5368|5367|5369|5367|5362|5360|1992
1690288200000|2023-07-25 12:30:00|5369|5368|5371|5369|5372|5371|5369|5367|2006
1690288500000|2023-07-25 12:35:00|5370|5368|5378|5376|5379|5378|5369|5368|1745
1690288800000|2023-07-25 12:40:00|5377|5374|5378|5376|5378|5376|5375|5373|1294
1690289100000|2023-07-25 12:45:00|5379|5377|5386|5384|5386|5384|5370|5368|3400
1690289400000|2023-07-25 12:50:00|5385|5386|5385|5383|5396|5394|5384|5381|2737
1690289700000|2023-07-25 12:55:00|5384|5382|5376|5374|5389|5387|5376|5373|1612
1690290000000|2023-07-25 13:00:00|5378|5376|5377|5376|5378|5377|5369|5367|3837
1690290300000|2023-07-25 13:05:00|5376|5375|5374|5371|5380|5379|5373|5371|6493
1690290600000|2023-07-25 13:10:00|5373|5372|5375|5373|5375|5373|5372|5370|3363
1690290900000|2023-07-25 13:15:00|5374|5371|5370|5368|5377|5375|5368|5367|6174
1690291200000|2023-07-25 13:20:00|5368|5366|5378|5376|5378|5376|5359|5357|8013
1690291500000|2023-07-25 13:25:00|5377|5375|5387|5384|5394|5392|5375|5372|7091
1690291800000|2023-07-25 13:30:00|5386|5383|5373|5371|5386|5384|5361|5359|8845
1690292100000|2023-07-25 13:35:00|5372|5370|5383|5382|5385|5383|5370|5368|5978
1690292400000|2023-07-25 13:40:00|5386|5385|5376|5374|5390|5388|5373|5372|6903
1690292700000|2023-07-25 13:45:00|5377|5375|5374|5372|5380|5378|5373|5371|5816
1690293000000|2023-07-25 13:50:00|5375|5373|5384|5382|5388|5386|5375|5373|8556
1690293300000|2023-07-25 13:55:00|5385|5383|5388|5385|5397|5395|5385|5383|6836
1690293600000|2023-07-25 14:00:00|5387|5384|5402|5400|5402|5400|5387|5383|7261
1690293900000|2023-07-25 14:05:00|5401|5399|5399|5397|5404|5402|5397|5394|4623
1690294200000|2023-07-25 14:10:00|5401|5398|5411|5410|5411|5410|5400|5397|5958
1690294500000|2023-07-25 14:15:00|5413|5411|5424|5422|5424|5423|5410|5409|6040
1690294800000|2023-07-25 14:20:00|5423|5423|5431|5429|5435|5434|5423|5423|6715
1690295100000|2023-07-25 14:25:00|5433|5431|5428|5426|5433|5431|5425|5424|4921
1690295400000|2023-07-25 14:30:00|5427|5425|5440|5438|5440|5439|5425|5423|9639
1690295700000|2023-07-25 14:35:00|5441|5439|5438|5436|5444|5443|5435|5434|6741
1690296000000|2023-07-25 14:40:00|5437|5433|5430|5429|5438|5436|5429|5428|11670
1690296300000|2023-07-25 14:45:00|5431|5430|5429|5428|5436|5434|5425|5423|3628
1690296600000|2023-07-25 14:50:00|5431|5430|5423|5421|5433|5432|5423|5421|6008
1690296900000|2023-07-25 14:55:00|5422|5420|5426|5425|5427|5426|5419|5418|4694
1690297200000|2023-07-25 15:00:00|5427|5424|5430|5429|5430|5429|5423|5422|3014
1690297500000|2023-07-25 15:05:00|5429|5428|5426|5425|5429|5428|5424|5422|5338
1690297800000|2023-07-25 15:10:00|5427|5426|5425|5424|5427|5426|5422|5421|6269
1690298100000|2023-07-25 15:15:00|5424|5423|5419|5417|5424|5423|5418|5417|6911
1690298400000|2023-07-25 15:20:00|5420|5418|5416|5415|5421|5420|5416|5414|5610
1690298700000|2023-07-25 15:25:00|5415|5414|5408|5405|5416|5415|5407|5404|83034
1690354800000|2023-07-26 07:00:00|5341|5337|5269|5263|5341|5337|5236|5230|11332
1690355100000|2023-07-26 07:05:00|5268|5262|5292|5288|5310|5302|5266|5260|5956
1690355400000|2023-07-26 07:10:00|5291|5287|5295|5292|5303|5299|5277|5276|5427
1690355700000|2023-07-26 07:15:00|5292|5291|5307|5305|5314|5308|5288|5286|6185
1690356000000|2023-07-26 07:20:00|5309|5307|5309|5305|5317|5313|5304|5300|2496
1690356300000|2023-07-26 07:25:00|5307|5306|5306|5303|5321|5316|5306|5301|4252
1690356600000|2023-07-26 07:30:00|5307|5304|5312|5310|5315|5312|5303|5302|3558
1690356900000|2023-07-26 07:35:00|5311|5309|5293|5289|5312|5310|5288|5285|7303
1690357200000|2023-07-26 07:40:00|5292|5288|5281|5278|5296|5293|5277|5274|9383
1690357500000|2023-07-26 07:45:00|5280|5277|5282|5280|5284|5282|5276|5273|4285
1690357800000|2023-07-26 07:50:00|5281|5279|5276|5274|5284|5281|5274|5272|4334
1690358100000|2023-07-26 07:55:00|5277|5271|5278|5276|5279|5277|5273|5271|2929
1690358400000|2023-07-26 08:00:00|5279|5277|5264|5262|5282|5279|5261|5259|4222
1690358700000|2023-07-26 08:05:00|5263|5261|5270|5268|5271|5268|5255|5254|3740
1690359000000|2023-07-26 08:10:00|5271|5269|5266|5263|5273|5271|5263|5261|2271
1690359300000|2023-07-26 08:15:00|5268|5264|5278|5276|5280|5278|5268|5264|2421
1690359600000|2023-07-26 08:20:00|5279|5278|5282|5280|5283|5280|5278|5276|2077
1690359900000|2023-07-26 08:25:00|5281|5278|5286|5284|5286|5284|5279|5278|1980
1690360200000|2023-07-26 08:30:00|5285|5285|5293|5291|5294|5292|5285|5284|3743
1690360500000|2023-07-26 08:35:00|5292|5292|5307|5305|5307|5305|5292|5292|1941
1690360800000|2023-07-26 08:40:00|5306|5304|5300|5297|5311|5310|5300|5297|1169
1690361100000|2023-07-26 08:45:00|5299|5296|5302|5300|5302|5300|5298|5296|3446
1690361400000|2023-07-26 08:50:00|5303|5301|5303|5302|5303|5302|5301|5299|1098
1690361700000|2023-07-26 08:55:00|5304|5300|5308|5306|5308|5306|5301|5300|581
1690362000000|2023-07-26 09:00:00|5309|5307|5307|5305|5311|5309|5305|5303|1764
1690362300000|2023-07-26 09:05:00|5308|5306|5297|5295|5310|5309|5297|5295|2069
1690362600000|2023-07-26 09:10:00|5296|5294|5290|5289|5297|5295|5290|5288|1762
1690362900000|2023-07-26 09:15:00|5289|5288|5295|5293|5295|5293|5289|5287|1195
1690363200000|2023-07-26 09:20:00|5294|5291|5301|5300|5302|5300|5292|5290|1034
1690363500000|2023-07-26 09:25:00|5303|5301|5299|5297|5303|5301|5295|5294|2626
1690363800000|2023-07-26 09:30:00|5298|5296|5297|5296|5302|5300|5297|5295|1916
1690364100000|2023-07-26 09:35:00|5298|5297|5286|5285|5298|5297|5284|5282|1759
1690364400000|2023-07-26 09:40:00|5288|5284|5294|5291|5294|5291|5286|5284|1726
1690364700000|2023-07-26 09:45:00|5296|5292|5290|5288|5298|5296|5289|5288|1407
1690365000000|2023-07-26 09:50:00|5289|5287|5295|5293|5300|5298|5289|5287|1913
1690365300000|2023-07-26 09:55:00|5294|5292|5297|5295|5298|5296|5288|5287|2426
1690365600000|2023-07-26 10:00:00|5298|5296|5294|5293|5301|5299|5293|5292|9819
1690365900000|2023-07-26 10:05:00|5292|5291|5295|5294|5296|5294|5292|5290|4338
1690366200000|2023-07-26 10:10:00|5294|5293|5289|5287|5295|5293|5286|5284|2302
1690366500000|2023-07-26 10:15:00|5288|5286|5284|5282|5290|5288|5284|5282|2117
1690366800000|2023-07-26 10:20:00|5282|5283|5281|5279|5286|5284|5280|5278|3910
1690367100000|2023-07-26 10:25:00|5280|5278|5285|5283|5287|5285|5279|5278|1182
1690367400000|2023-07-26 10:30:00|5284|5281|5296|5295|5297|5296|5283|5280|3270
1690367700000|2023-07-26 10:35:00|5295|5294|5294|5291|5302|5301|5294|5291|8450
1690368000000|2023-07-26 10:40:00|5293|5293|5294|5292|5297|5296|5292|5290|1681
1690368300000|2023-07-26 10:45:00|5296|5293|5290|5288|5296|5294|5290|5288|908
1690368600000|2023-07-26 10:50:00|5292|5289|5292|5290|5294|5291|5290|5288|2537
1690368900000|2023-07-26 10:55:00|5291|5289|5293|5291|5295|5294|5290|5288|131870
1690369200000|2023-07-26 11:00:00|5295|5292|5291|5290|5295|5293|5291|5289|1393
1690369500000|2023-07-26 11:05:00|5292|5291|5289|5287|5292|5291|5286|5284|2886
1690369800000|2023-07-26 11:10:00|5288|5285|5281|5279|5289|5287|5280|5278|2317
1690370100000|2023-07-26 11:15:00|5280|5278|5270|5268|5282|5281|5270|5268|966
1690370400000|2023-07-26 11:20:00|5269|5269|5268|5266|5271|5269|5267|5265|1507
1690370700000|2023-07-26 11:25:00|5265|5263|5258|5256|5265|5263|5257|5255|1938
1690371000000|2023-07-26 11:30:00|5257|5255|5269|5267|5269|5267|5256|5254|2740
1690371300000|2023-07-26 11:35:00|5268|5268|5270|5267|5273|5271|5263|5261|1749
1690371600000|2023-07-26 11:40:00|5269|5266|5273|5272|5273|5272|5268|5266|356
1690371900000|2023-07-26 11:45:00|5272|5271|5268|5266|5272|5271|5267|5265|933
1690372200000|2023-07-26 11:50:00|5267|5265|5264|5262|5270|5268|5263|5260|1047
1690372500000|2023-07-26 11:55:00|5263|5261|5261|5260|5264|5262|5261|5258|334
1690372800000|2023-07-26 12:00:00|5262|5261|5265|5263|5269|5267|5262|5261|944
1690373100000|2023-07-26 12:05:00|5264|5261|5264|5262|5267|5265|5262|5259|747
1690373400000|2023-07-26 12:10:00|5263|5263|5265|5263|5268|5267|5263|5263|1875
1690373700000|2023-07-26 12:15:00|5266|5264|5267|5265|5267|5265|5265|5264|938
1690374000000|2023-07-26 12:20:00|5268|5266|5269|5268|5271|5270|5268|5265|1192
1690374300000|2023-07-26 12:25:00|5271|5269|5272|5270|5273|5271|5270|5268|1095
1690374600000|2023-07-26 12:30:00|5271|5269|5271|5270|5274|5271|5270|5268|1534
1690374900000|2023-07-26 12:35:00|5272|5271|5268|5266|5272|5271|5267|5266|1521
1690375200000|2023-07-26 12:40:00|5269|5267|5254|5252|5269|5267|5251|5250|1445
1690375500000|2023-07-26 12:45:00|5255|5253|5262|5260|5262|5260|5253|5250|1608
1690375800000|2023-07-26 12:50:00|5263|5261|5256|5255|5266|5263|5255|5253|1323
1690376100000|2023-07-26 12:55:00|5257|5256|5256|5254|5259|5257|5254|5252|2091
1690376400000|2023-07-26 13:00:00|5257|5255|5253|5252|5257|5256|5253|5252|719
1690376700000|2023-07-26 13:05:00|5252|5250|5245|5243|5252|5250|5237|5235|2405
1690377000000|2023-07-26 13:10:00|5243|5240|5225|5222|5243|5241|5223|5221|2266
1690377300000|2023-07-26 13:15:00|5224|5223|5235|5233|5235|5233|5224|5223|1425
1690377600000|2023-07-26 13:20:00|5234|5232|5252|5250|5252|5250|5234|5232|4557
1690377900000|2023-07-26 13:25:00|5255|5253|5254|5252|5265|5262|5251|5250|3530
1690378200000|2023-07-26 13:30:00|5252|5250|5268|5266|5272|5269|5249|5247|4563
1690378500000|2023-07-26 13:35:00|5270|5267|5250|5247|5277|5275|5249|5247|4681
1690378800000|2023-07-26 13:40:00|5252|5248|5253|5251|5259|5257|5248|5245|6677
1690379100000|2023-07-26 13:45:00|5255|5253|5249|5247|5255|5253|5241|5240|4660
1690379400000|2023-07-26 13:50:00|5248|5246|5258|5257|5258|5257|5242|5241|7046
1690379700000|2023-07-26 13:55:00|5259|5258|5251|5249|5262|5260|5246|5244|4825
1690380000000|2023-07-26 14:00:00|5250|5248|5245|5243|5254|5251|5245|5243|7391
1690380300000|2023-07-26 14:05:00|5244|5244|5238|5236|5253|5250|5232|5230|5634
1690380600000|2023-07-26 14:10:00|5239|5237|5248|5246|5248|5246|5238|5237|5079
1690380900000|2023-07-26 14:15:00|5249|5247|5246|5244|5250|5247|5245|5243|3557
1690381200000|2023-07-26 14:20:00|5247|5245|5230|5228|5247|5246|5230|5228|3390
1690381500000|2023-07-26 14:25:00|5229|5227|5234|5232|5237|5235|5226|5225|3503
1690381800000|2023-07-26 14:30:00|5235|5233|5236|5234|5239|5237|5234|5231|3032
1690382100000|2023-07-26 14:35:00|5237|5235|5230|5228|5238|5236|5230|5228|2835
1690382400000|2023-07-26 14:40:00|5229|5229|5225|5223|5233|5231|5223|5222|4259
1690382700000|2023-07-26 14:45:00|5224|5222|5232|5230|5234|5233|5221|5219|3721
1690383000000|2023-07-26 14:50:00|5234|5231|5237|5236|5238|5236|5232|5230|3761
1690383300000|2023-07-26 14:55:00|5235|5233|5234|5232|5237|5236|5232|5230|4906
1690383600000|2023-07-26 15:00:00|5233|5231|5237|5235|5241|5239|5232|5231|9455
1690383900000|2023-07-26 15:05:00|5238|5236|5240|5239|5241|5239|5236|5234|12085
1690384200000|2023-07-26 15:10:00|5239|5238|5246|5244|5249|5247|5239|5238|6044
1690384500000|2023-07-26 15:15:00|5245|5243|5253|5252|5255|5254|5245|5243|7120
1690384800000|2023-07-26 15:20:00|5252|5251|5237|5236|5253|5252|5236|5234|3877
1690385100000|2023-07-26 15:25:00|5238|5235|5227|5224|5238|5236|5227|5224|13787
1690441200000|2023-07-27 07:00:00|5171|5119|5149|5143|5171|5150|5106|5097|12107
1690441500000|2023-07-27 07:05:00|5152|5144|5178|5176|5181|5177|5149|5143|5221
1690441800000|2023-07-27 07:10:00|5181|5177|5210|5207|5211|5208|5181|5177|7038
1690442100000|2023-07-27 07:15:00|5211|5208|5222|5219|5226|5223|5208|5204|3774
1690442400000|2023-07-27 07:20:00|5226|5220|5277|5273|5280|5278|5226|5220|12724
1690442700000|2023-07-27 07:25:00|5276|5272|5306|5304|5312|5310|5275|5271|3922
1690443000000|2023-07-27 07:30:00|5310|5305|5307|5304|5329|5326|5304|5303|5966
1690443300000|2023-07-27 07:35:00|5305|5303|5308|5306|5314|5311|5287|5285|8770
1690443600000|2023-07-27 07:40:00|5313|5310|5318|5315|5324|5322|5306|5303|2537
1690443900000|2023-07-27 07:45:00|5313|5310|5318|5315|5328|5325|5309|5307|3699
1690444200000|2023-07-27 07:50:00|5317|5312|5309|5306|5322|5319|5306|5303|2038
1690444500000|2023-07-27 07:55:00|5308|5307|5292|5289|5309|5307|5291|5289|1304
1690444800000|2023-07-27 08:00:00|5290|5290|5287|5285|5292|5290|5286|5283|2298
1690445100000|2023-07-27 08:05:00|5288|5286|5279|5276|5292|5290|5279|5276|1262
1690445400000|2023-07-27 08:10:00|5278|5275|5270|5267|5278|5277|5268|5266|2799
1690445700000|2023-07-27 08:15:00|5278|5268|5281|5279|5286|5284|5278|5268|3056
1690446000000|2023-07-27 08:20:00|5282|5280|5283|5281|5287|5285|5281|5279|4810
1690446300000|2023-07-27 08:25:00|5284|5282|5295|5294|5296|5294|5284|5282|2219
1690446600000|2023-07-27 08:30:00|5293|5293|5293|5291|5295|5294|5287|5285|2364
1690446900000|2023-07-27 08:35:00|5292|5292|5289|5287|5307|5305|5289|5286|1944
1690447200000|2023-07-27 08:40:00|5288|5286|5279|5275|5289|5287|5278|5275|2510
1690447500000|2023-07-27 08:45:00|5278|5274|5275|5273|5282|5281|5272|5269|3377
1690447800000|2023-07-27 08:50:00|5278|5275|5279|5277|5284|5281|5275|5273|2048
1690448100000|2023-07-27 08:55:00|5278|5278|5280|5278|5283|5281|5278|5277|2370
1690448400000|2023-07-27 09:00:00|5279|5277|5278|5276|5281|5279|5273|5271|3034
1690448700000|2023-07-27 09:05:00|5276|5275|5274|5273|5279|5278|5274|5272|2620
1690449000000|2023-07-27 09:10:00|5273|5272|5265|5264|5273|5272|5265|5264|979
1690449300000|2023-07-27 09:15:00|5266|5263|5260|5258|5266|5265|5259|5257|6502
1690449600000|2023-07-27 09:20:00|5259|5257|5250|5248|5261|5259|5247|5244|8087
1690449900000|2023-07-27 09:25:00|5252|5249|5253|5251|5261|5259|5250|5248|3532
1690450200000|2023-07-27 09:30:00|5254|5253|5254|5253|5257|5255|5251|5249|1102
1690450500000|2023-07-27 09:35:00|5255|5254|5260|5258|5266|5263|5252|5250|1655
1690450800000|2023-07-27 09:40:00|5258|5257|5256|5253|5258|5257|5252|5250|1463
1690451100000|2023-07-27 09:45:00|5255|5251|5248|5245|5255|5252|5244|5243|1760
1690451400000|2023-07-27 09:50:00|5249|5246|5249|5247|5255|5253|5248|5246|2291
1690451700000|2023-07-27 09:55:00|5250|5248|5245|5242|5254|5251|5245|5242|1796
1690452000000|2023-07-27 10:00:00|5246|5243|5241|5238|5247|5245|5229|5226|3453
1690452300000|2023-07-27 10:05:00|5240|5239|5241|5239|5245|5243|5238|5235|3135
1690452600000|2023-07-27 10:10:00|5240|5240|5230|5227|5242|5241|5230|5227|2225
1690452900000|2023-07-27 10:15:00|5229|5228|5224|5221|5230|5229|5222|5220|4784
1690453200000|2023-07-27 10:20:00|5223|5220|5216|5214|5223|5221|5216|5214|1280
1690453500000|2023-07-27 10:25:00|5215|5215|5209|5207|5217|5215|5209|5207|3161
1690453800000|2023-07-27 10:30:00|5208|5206|5212|5210|5212|5210|5205|5203|1561
1690454100000|2023-07-27 10:35:00|5213|5211|5205|5204|5215|5213|5205|5204|1778
1690454400000|2023-07-27 10:40:00|5204|5202|5193|5191|5205|5203|5193|5191|2630
1690454700000|2023-07-27 10:45:00|5196|5192|5200|5198|5201|5200|5194|5192|1341
1690455000000|2023-07-27 10:50:00|5201|5199|5202|5200|5210|5208|5201|5199|3909
1690455300000|2023-07-27 10:55:00|5201|5199|5203|5202|5209|5207|5198|5197|3453
1690455600000|2023-07-27 11:00:00|5204|5201|5205|5203|5208|5207|5200|5199|1824
1690455900000|2023-07-27 11:05:00|5204|5202|5209|5208|5213|5211|5204|5202|105377
1690456200000|2023-07-27 11:10:00|5210|5206|5223|5221|5223|5222|5208|5206|2346
1690456500000|2023-07-27 11:15:00|5224|5222|5220|5217|5224|5222|5217|5215|1420
1690456800000|2023-07-27 11:20:00|5221|5218|5224|5222|5229|5227|5220|5218|1162
1690457100000|2023-07-27 11:25:00|5223|5223|5220|5217|5223|5223|5219|5217|409905
1690457400000|2023-07-27 11:30:00|5219|5218|5221|5220|5223|5221|5219|5217|2223
1690457700000|2023-07-27 11:35:00|5222|5219|5219|5217|5222|5221|5216|5215|345
1690458000000|2023-07-27 11:40:00|5217|5215|5216|5214|5218|5216|5215|5213|1750
1690458300000|2023-07-27 11:45:00|5217|5215|5215|5214|5218|5217|5212|5210|1554
1690458600000|2023-07-27 11:50:00|5213|5212|5222|5220|5222|5220|5213|5211|1953
1690458900000|2023-07-27 11:55:00|5221|5219|5218|5216|5221|5220|5218|5216|1632
1690459200000|2023-07-27 12:00:00|5217|5217|5220|5219|5224|5223|5216|5214|951
1690459500000|2023-07-27 12:05:00|5219|5218|5215|5213|5220|5219|5212|5211|1407
1690459800000|2023-07-27 12:10:00|5216|5214|5210|5201|5216|5214|5207|5200|2762
1690460100000|2023-07-27 12:15:00|5209|5204|5225|5223|5226|5224|5208|5204|1245
1690460400000|2023-07-27 12:20:00|5224|5222|5218|5217|5225|5223|5216|5214|1081
1690460700000|2023-07-27 12:25:00|5217|5216|5212|5208|5223|5222|5210|5208|3996
1690461000000|2023-07-27 12:30:00|5211|5209|5232|5230|5232|5230|5211|5208|4429
1690461300000|2023-07-27 12:35:00|5228|5226|5234|5232|5243|5240|5218|5216|3952
1690461600000|2023-07-27 12:40:00|5233|5233|5226|5224|5234|5233|5223|5220|2663
1690461900000|2023-07-27 12:45:00|5227|5225|5223|5221|5233|5232|5221|5218|4893
1690462200000|2023-07-27 12:50:00|5222|5222|5220|5217|5227|5226|5216|5215|2657
1690462500000|2023-07-27 12:55:00|5219|5218|5221|5219|5229|5228|5219|5218|3437
1690462800000|2023-07-27 13:00:00|5220|5218|5216|5213|5220|5218|5205|5203|4144
1690463100000|2023-07-27 13:05:00|5215|5212|5214|5211|5216|5215|5205|5203|3498
1690463400000|2023-07-27 13:10:00|5213|5210|5209|5207|5215|5214|5207|5205|3483
1690463700000|2023-07-27 13:15:00|5207|5208|5210|5208|5213|5211|5200|5198|3725
1690464000000|2023-07-27 13:20:00|5211|5209|5217|5215|5218|5216|5209|5206|4883
1690464300000|2023-07-27 13:25:00|5216|5214|5223|5220|5231|5229|5211|5209|5891
1690464600000|2023-07-27 13:30:00|5221|5219|5207|5205|5224|5222|5197|5195|6987
1690464900000|2023-07-27 13:35:00|5206|5204|5198|5197|5208|5207|5194|5192|5545
1690465200000|2023-07-27 13:40:00|5196|5194|5203|5202|5205|5202|5193|5191|9236
1690465500000|2023-07-27 13:45:00|5206|5201|5204|5203|5214|5212|5199|5197|9448
1690465800000|2023-07-27 13:50:00|5205|5204|5218|5216|5219|5217|5204|5203|8505
1690466100000|2023-07-27 13:55:00|5217|5215|5218|5216|5222|5220|5217|5215|5707
1690466400000|2023-07-27 14:00:00|5220|5217|5216|5214|5223|5221|5215|5214|5812
1690466700000|2023-07-27 14:05:00|5215|5215|5228|5226|5230|5228|5215|5214|5085
1690467000000|2023-07-27 14:10:00|5227|5225|5235|5233|5236|5234|5226|5224|3887
1690467300000|2023-07-27 14:15:00|5233|5232|5236|5234|5236|5235|5231|5230|4879
1690467600000|2023-07-27 14:20:00|5235|5233|5238|5236|5239|5238|5232|5230|2881
1690467900000|2023-07-27 14:25:00|5237|5235|5243|5242|5243|5242|5234|5232|3509
1690468200000|2023-07-27 14:30:00|5244|5240|5249|5248|5249|5248|5240|5238|4789
1690468500000|2023-07-27 14:35:00|5251|5250|5256|5255|5258|5256|5248|5246|4175
1690468800000|2023-07-27 14:40:00|5255|5254|5262|5260|5262|5260|5252|5251|5293
1690469100000|2023-07-27 14:45:00|5263|5261|5255|5254|5264|5262|5253|5251|3793
1690469400000|2023-07-27 14:50:00|5256|5253|5253|5252|5259|5258|5251|5250|7718
1690469700000|2023-07-27 14:55:00|5254|5253|5247|5246|5255|5254|5246|5245|4267
1690470000000|2023-07-27 15:00:00|5246|5245|5243|5242|5250|5249|5242|5241|6258
1690470300000|2023-07-27 15:05:00|5245|5243|5241|5240|5246|5245|5240|5239|7791
1690470600000|2023-07-27 15:10:00|5243|5241|5235|5233|5243|5242|5234|5233|5934
1690470900000|2023-07-27 15:15:00|5234|5232|5232|5230|5237|5236|5229|5227|6397
1690471200000|2023-07-27 15:20:00|5234|5231|5240|5238|5240|5239|5231|5230|7421
1690471500000|2023-07-27 15:25:00|5241|5239|5235|5233|5242|5240|5234|5232|7232
1690527600000|2023-07-28 07:00:00|5170|5164|5167|5164|5186|5178|5158|5151|16675
1690527900000|2023-07-28 07:05:00|5166|5168|5198|5195|5205|5203|5166|5167|10353
1690528200000|2023-07-28 07:10:00|5196|5194|5201|5199|5208|5205|5195|5193|14902
1690528500000|2023-07-28 07:15:00|5202|5201|5201|5200|5204|5201|5183|5181|9488
1690528800000|2023-07-28 07:20:00|5202|5199|5212|5209|5216|5213|5200|5198|7032
1690529100000|2023-07-28 07:25:00|5213|5210|5192|5189|5218|5215|5192|5189|7215
1690529400000|2023-07-28 07:30:00|5191|5190|5192|5189|5195|5192|5182|5181|3809
1690529700000|2023-07-28 07:35:00|5193|5190|5188|5187|5194|5191|5183|5181|4448
1690530000000|2023-07-28 07:40:00|5189|5186|5196|5194|5197|5195|5185|5183|2693
1690530300000|2023-07-28 07:45:00|5193|5191|5192|5190|5195|5193|5187|5185|3437
1690530600000|2023-07-28 07:50:00|5191|5187|5191|5189|5194|5191|5185|5183|3645
1690530900000|2023-07-28 07:55:00|5192|5190|5203|5201|5204|5201|5189|5187|5229
1690531200000|2023-07-28 08:00:00|5204|5202|5198|5197|5206|5203|5197|5194|2818
1690531500000|2023-07-28 08:05:00|5197|5196|5196|5194|5206|5203|5196|5193|2839
1690531800000|2023-07-28 08:10:00|5197|5195|5191|5190|5201|5198|5191|5190|2370
1690532100000|2023-07-28 08:15:00|5190|5189|5189|5187|5202|5200|5189|5187|3664
1690532400000|2023-07-28 08:20:00|5188|5186|5192|5190|5193|5192|5186|5185|3791
1690532700000|2023-07-28 08:25:00|5193|5192|5193|5191|5196|5194|5190|5189|1823
1690533000000|2023-07-28 08:30:00|5194|5192|5194|5192|5195|5194|5189|5188|3043
1690533300000|2023-07-28 08:35:00|5193|5191|5193|5191|5195|5193|5190|5188|2895
1690533600000|2023-07-28 08:40:00|5192|5192|5190|5188|5193|5192|5187|5185|2043
1690533900000|2023-07-28 08:45:00|5191|5189|5193|5191|5194|5191|5189|5187|2596
1690534200000|2023-07-28 08:50:00|5194|5192|5193|5191|5194|5193|5191|5189|2209
1690534500000|2023-07-28 08:55:00|5194|5192|5193|5192|5194|5192|5192|5190|1731
1690534800000|2023-07-28 09:00:00|5192|5190|5194|5193|5197|5195|5190|5189|2739
1690535100000|2023-07-28 09:05:00|5193|5191|5191|5190|5194|5192|5191|5190|1482
1690535400000|2023-07-28 09:10:00|5190|5188|5192|5190|5193|5191|5190|5188|2201
1690535700000|2023-07-28 09:15:00|5191|5189|5194|5193|5195|5194|5190|5189|1692
1690536000000|2023-07-28 09:20:00|5193|5191|5189|5187|5194|5193|5188|5185|2875
1690536300000|2023-07-28 09:25:00|5188|5184|5185|5184|5191|5189|5184|5182|2101
1690536600000|2023-07-28 09:30:00|5186|5185|5169|5167|5186|5185|5169|5167|2903
1690536900000|2023-07-28 09:35:00|5170|5168|5172|5171|5177|5176|5168|5166|2782
1690537200000|2023-07-28 09:40:00|5173|5170|5174|5172|5176|5174|5171|5170|2270
1690537500000|2023-07-28 09:45:00|5173|5171|5183|5180|5183|5181|5172|5171|2840
1690537800000|2023-07-28 09:50:00|5182|5181|5183|5181|5185|5183|5181|5179|469318
1690538100000|2023-07-28 09:55:00|5182|5182|5176|5173|5182|5182|5174|5172|2641
1690538400000|2023-07-28 10:00:00|5175|5172|5174|5172|5177|5175|5174|5172|1342
1690538700000|2023-07-28 10:05:00|5175|5173|5179|5177|5181|5179|5175|5173|2214
1690539000000|2023-07-28 10:10:00|5178|5176|5179|5177|5183|5182|5177|5175|3278
1690539300000|2023-07-28 10:15:00|5178|5176|5176|5174|5178|5176|5175|5173|1077
1690539600000|2023-07-28 10:20:00|5175|5173|5169|5167|5176|5173|5168|5166|2361
1690539900000|2023-07-28 10:25:00|5168|5166|5166|5164|5172|5171|5163|5161|2618
1690540200000|2023-07-28 10:30:00|5167|5165|5171|5168|5171|5169|5164|5162|1476
1690540500000|2023-07-28 10:35:00|5170|5169|5156|5154|5173|5171|5156|5154|2700
1690540800000|2023-07-28 10:40:00|5159|5157|5152|5150|5161|5159|5151|5149|4344
1690541100000|2023-07-28 10:45:00|5150|5149|5139|5137|5150|5149|5139|5136|2115
1690541400000|2023-07-28 10:50:00|5138|5136|5140|5139|5143|5142|5138|5136|2790
1690541700000|2023-07-28 10:55:00|5142|5138|5149|5147|5151|5148|5142|5138|669
1690542000000|2023-07-28 11:00:00|5150|5148|5145|5143|5154|5152|5145|5143|2174
1690542300000|2023-07-28 11:05:00|5144|5142|5135|5134|5144|5143|5135|5134|2645
1690542600000|2023-07-28 11:10:00|5136|5135|5136|5134|5142|5140|5133|5132|3499
1690542900000|2023-07-28 11:15:00|5135|5135|5145|5143|5149|5147|5135|5134|3631
1690543200000|2023-07-28 11:20:00|5144|5142|5137|5136|5145|5143|5136|5134|3848
1690543500000|2023-07-28 11:25:00|5136|5134|5125|5123|5136|5134|5125|5123|4352
1690543800000|2023-07-28 11:30:00|5124|5122|5125|5124|5131|5129|5123|5121|3009
1690544100000|2023-07-28 11:35:00|5124|5123|5118|5117|5129|5127|5118|5117|2718
1690544400000|2023-07-28 11:40:00|5120|5118|5109|5108|5120|5118|5108|5107|2776
1690544700000|2023-07-28 11:45:00|5111|5110|5125|5124|5127|5125|5110|5108|2615
1690545000000|2023-07-28 11:50:00|5126|5125|5133|5131|5133|5131|5126|5125|2525
1690545300000|2023-07-28 11:55:00|5134|5133|5131|5129|5136|5134|5129|5127|1079
1690545600000|2023-07-28 12:00:00|5130|5127|5131|5129|5138|5136|5129|5127|1115
1690545900000|2023-07-28 12:05:00|5130|5127|5128|5126|5130|5128|5122|5120|1878
1690546200000|2023-07-28 12:10:00|5127|5125|5123|5121|5127|5126|5120|5118|1507
1690546500000|2023-07-28 12:15:00|5122|5122|5122|5120|5126|5124|5119|5116|1073
1690546800000|2023-07-28 12:20:00|5121|5119|5127|5125|5127|5125|5117|5116|1561
1690547100000|2023-07-28 12:25:00|5126|5124|5131|5127|5131|5130|5124|5122|1412
1690547400000|2023-07-28 12:30:00|5130|5128|5141|5139|5143|5140|5130|5127|4251
1690547700000|2023-07-28 12:35:00|5140|5138|5137|5136|5144|5142|5135|5134|2031
1690548000000|2023-07-28 12:40:00|5136|5134|5135|5133|5138|5136|5130|5128|124514
1690548300000|2023-07-28 12:45:00|5134|5134|5123|5121|5137|5136|5123|5121|124781
1690548600000|2023-07-28 12:50:00|5122|5120|5131|5129|5132|5131|5122|5120|2144
1690548900000|2023-07-28 12:55:00|5130|5130|5131|5129|5133|5132|5129|5128|23288
1690549200000|2023-07-28 13:00:00|5130|5128|5132|5129|5133|5131|5129|5128|1340
1690549500000|2023-07-28 13:05:00|5131|5130|5131|5130|5131|5130|5129|5128|927
1690549800000|2023-07-28 13:10:00|5132|5131|5129|5128|5133|5131|5129|5128|2104
1690550100000|2023-07-28 13:15:00|5128|5127|5125|5124|5130|5128|5121|5119|2027
1690550400000|2023-07-28 13:20:00|5126|5125|5133|5131|5134|5132|5125|5124|2346
1690550700000|2023-07-28 13:25:00|5132|5132|5128|5127|5135|5134|5128|5126|3571
1690551000000|2023-07-28 13:30:00|5130|5128|5110|5109|5135|5133|5110|5108|9185
1690551300000|2023-07-28 13:35:00|5109|5108|5101|5100|5112|5111|5099|5097|10580
1690551600000|2023-07-28 13:40:00|5102|5101|5112|5110|5117|5116|5102|5101|5323
1690551900000|2023-07-28 13:45:00|5111|5109|5128|5126|5129|5128|5110|5109|8995
1690552200000|2023-07-28 13:50:00|5129|5128|5125|5123|5132|5130|5121|5120|7317
1690552500000|2023-07-28 13:55:00|5127|5125|5126|5124|5129|5126|5124|5122|4193
1690552800000|2023-07-28 14:00:00|5128|5125|5117|5116|5128|5126|5116|5115|8493
1690553100000|2023-07-28 14:05:00|5118|5117|5112|5111|5119|5118|5110|5108|6954
1690553400000|2023-07-28 14:10:00|5113|5112|5114|5112|5115|5113|5110|5109|7076
1690553700000|2023-07-28 14:15:00|5115|5113|5110|5109|5117|5115|5109|5108|6390
1690554000000|2023-07-28 14:20:00|5111|5108|5103|5102|5111|5108|5101|5100|8314
1690554300000|2023-07-28 14:25:00|5104|5103|5089|5087|5105|5103|5088|5086|5085
1690554600000|2023-07-28 14:30:00|5088|5088|5087|5085|5091|5089|5085|5084|4456
1690554900000|2023-07-28 14:35:00|5086|5083|5089|5088|5094|5093|5084|5082|5979
1690555200000|2023-07-28 14:40:00|5090|5087|5092|5091|5094|5092|5088|5087|2813
1690555500000|2023-07-28 14:45:00|5093|5092|5101|5099|5102|5100|5093|5092|5694
1690555800000|2023-07-28 14:50:00|5103|5100|5105|5104|5106|5104|5101|5099|4968
1690556100000|2023-07-28 14:55:00|5106|5105|5109|5108|5110|5108|5103|5102|5486
1690556400000|2023-07-28 15:00:00|5110|5109|5118|5116|5118|5116|5108|5107|4170
1690556700000|2023-07-28 15:05:00|5119|5117|5124|5123|5125|5124|5119|5116|3819
1690557000000|2023-07-28 15:10:00|5125|5124|5127|5126|5130|5129|5123|5122|5403
1690557300000|2023-07-28 15:15:00|5126|5125|5122|5120|5127|5125|5121|5120|4591
1690557600000|2023-07-28 15:20:00|5121|5121|5122|5120|5124|5122|5121|5120|4125
1690557900000|2023-07-28 15:25:00|5123|5121|5118|5116|5123|5122|5118|5116|7302
1690786800000|2023-07-31 07:00:00|5148|5136|5165|5160|5173|5168|5145|5136|4575
1690787100000|2023-07-31 07:05:00|5163|5161|5163|5161|5170|5168|5161|5158|3167
1690787400000|2023-07-31 07:10:00|5162|5160|5160|5159|5167|5165|5159|5156|4045
1690787700000|2023-07-31 07:15:00|5161|5161|5158|5156|5168|5166|5152|5150|3114
1690788000000|2023-07-31 07:20:00|5155|5152|5161|5159|5161|5159|5151|5148|1824
1690788300000|2023-07-31 07:25:00|5159|5160|5165|5163|5167|5166|5158|5156|2284
1690788600000|2023-07-31 07:30:00|5164|5162|5159|5157|5165|5163|5157|5154|1847
1690788900000|2023-07-31 07:35:00|5158|5156|5154|5152|5158|5156|5152|5150|1264
1690789200000|2023-07-31 07:40:00|5153|5153|5143|5142|5153|5153|5141|5140|1496
1690789500000|2023-07-31 07:45:00|5142|5140|5136|5133|5143|5141|5131|5130|1956
1690789800000|2023-07-31 07:50:00|5137|5134|5140|5138|5148|5146|5136|5134|2283
1690790100000|2023-07-31 07:55:00|5141|5139|5139|5137|5143|5141|5139|5137|1011
1690790400000|2023-07-31 08:00:00|5138|5136|5147|5145|5147|5146|5137|5136|3196
1690790700000|2023-07-31 08:05:00|5148|5146|5150|5148|5152|5149|5146|5144|1815
1690791000000|2023-07-31 08:10:00|5148|5147|5157|5155|5157|5155|5148|5147|588
1690791300000|2023-07-31 08:15:00|5155|5153|5152|5151|5156|5154|5149|5147|952
1690791600000|2023-07-31 08:20:00|5153|5152|5150|5148|5154|5153|5149|5146|1571
1690791900000|2023-07-31 08:25:00|5149|5149|5152|5150|5154|5152|5149|5147|1133
1690792200000|2023-07-31 08:30:00|5151|5149|5153|5152|5153|5152|5150|5148|935
1690792500000|2023-07-31 08:35:00|5152|5150|5147|5145|5152|5151|5146|5144|1837
1690792800000|2023-07-31 08:40:00|5145|5144|5149|5147|5150|5148|5145|5144|2191
1690793100000|2023-07-31 08:45:00|5148|5145|5154|5153|5154|5153|5147|5145|769
1690793400000|2023-07-31 08:50:00|5153|5151|5149|5148|5154|5153|5148|5146|2131
1690793700000|2023-07-31 08:55:00|5148|5147|5149|5148|5149|5148|5147|5145|654
1690794000000|2023-07-31 09:00:00|5150|5147|5154|5152|5154|5152|5149|5147|1429
1690794300000|2023-07-31 09:05:00|5153|5151|5150|5149|5153|5152|5149|5148|628
1690794600000|2023-07-31 09:10:00|5151|5148|5147|5145|5151|5148|5146|5145|1962
1690794900000|2023-07-31 09:15:00|5148|5146|5146|5145|5150|5148|5146|5144|1199
1690795200000|2023-07-31 09:20:00|5147|5146|5148|5147|5150|5148|5146|5144|2954
1690795500000|2023-07-31 09:25:00|5149|5146|5150|5148|5152|5150|5148|5146|2154
1690795800000|2023-07-31 09:30:00|5151|5149|5146|5144|5152|5151|5145|5143|1579
1690796100000|2023-07-31 09:35:00|5147|5145|5148|5147|5148|5147|5144|5141|2821
1690796400000|2023-07-31 09:40:00|5147|5145|5146|5145|5148|5146|5144|5143|1010
1690796700000|2023-07-31 09:45:00|5145|5144|5147|5146|5148|5146|5144|5142|780
1690797000000|2023-07-31 09:50:00|5148|5145|5147|5145|5148|5147|5146|5144|546
1690797300000|2023-07-31 09:55:00|5146|5144|5146|5145|5148|5146|5145|5144|2977
1690797600000|2023-07-31 10:00:00|5147|5146|5148|5146|5148|5146|5146|5146|586
1690797900000|2023-07-31 10:05:00|5147|5147|5144|5143|5149|5148|5143|5141|3370
1690798200000|2023-07-31 10:10:00|5143|5141|5143|5142|5145|5143|5143|5141|776
1690798500000|2023-07-31 10:15:00|5142|5141|5146|5144|5146|5144|5142|5141|686
1690798800000|2023-07-31 10:20:00|5145|5145|5146|5144|5146|5145|5145|5143|887
1690799100000|2023-07-31 10:25:00|5145|5143|5144|5142|5146|5144|5143|5142|2635
1690799400000|2023-07-31 10:30:00|5145|5143|5148|5146|5148|5146|5141|5140|3464
1690799700000|2023-07-31 10:35:00|5147|5145|5146|5144|5147|5145|5145|5144|548
1690800000000|2023-07-31 10:40:00|5145|5145|5147|5145|5147|5146|5145|5144|1633
1690800300000|2023-07-31 10:45:00|5148|5146|5146|5145|5148|5147|5145|5144|2350
1690800600000|2023-07-31 10:50:00|5145|5144|5145|5144|5145|5145|5145|5144|565
1690800900000|2023-07-31 10:55:00|5147|5145|5147|5146|5147|5146|5145|5143|741
1690801200000|2023-07-31 11:00:00|5146|5145|5148|5147|5148|5147|5145|5144|1388
1690801500000|2023-07-31 11:05:00|5149|5146|5151|5150|5151|5150|5148|5146|2495
1690801800000|2023-07-31 11:10:00|5152|5151|5150|5149|5152|5151|5150|5149|1367
1690802100000|2023-07-31 11:15:00|5149|5148|5145|5144|5149|5148|5143|5141|2883
1690802400000|2023-07-31 11:20:00|5146|5145|5146|5145|5146|5145|5143|5142|1733
1690802700000|2023-07-31 11:25:00|5145|5144|5147|5145|5147|5146|5144|5142|763
1690803000000|2023-07-31 11:30:00|5146|5146|5148|5146|5150|5149|5146|5145|954
1690803300000|2023-07-31 11:35:00|5147|5147|5150|5149|5150|5149|5147|5146|511
1690803600000|2023-07-31 11:40:00|5149|5148|5149|5148|5150|5149|5148|5146|1092
1690803900000|2023-07-31 11:45:00|5148|5146|5150|5149|5153|5152|5148|5146|2106
1690804200000|2023-07-31 11:50:00|5151|5148|5149|5148|5151|5148|5147|5146|1911
1690804500000|2023-07-31 11:55:00|5150|5149|5149|5148|5150|5149|5149|5148|3437
1690804800000|2023-07-31 12:00:00|5148|5147|5151|5150|5153|5151|5147|5146|2665
1690805100000|2023-07-31 12:05:00|5153|5152|5150|5149|5153|5152|5150|5149|1413
1690805400000|2023-07-31 12:10:00|5152|5150|5163|5162|5166|5165|5151|5150|2962
1690805700000|2023-07-31 12:15:00|5162|5161|5149|5148|5163|5162|5149|5148|12721
1690806000000|2023-07-31 12:20:00|5150|5149|5157|5156|5160|5158|5148|5147|3150
1690806300000|2023-07-31 12:25:00|5156|5155|5154|5152|5160|5158|5153|5152|2204
1690806600000|2023-07-31 12:30:00|5156|5154|5151|5150|5157|5156|5151|5150|4255
1690806900000|2023-07-31 12:35:00|5152|5151|5151|5150|5157|5155|5147|5146|3994
1690807200000|2023-07-31 12:40:00|5152|5151|5153|5151|5157|5156|5151|5149|2972
1690807500000|2023-07-31 12:45:00|5151|5150|5155|5154|5158|5156|5151|5149|5021
1690807800000|2023-07-31 12:50:00|5157|5153|5153|5151|5157|5155|5152|5150|3496
1690808100000|2023-07-31 12:55:00|5152|5150|5148|5146|5154|5153|5148|5146|1946
1690808400000|2023-07-31 13:00:00|5147|5144|5150|5149|5153|5152|5146|5144|5752
1690808700000|2023-07-31 13:05:00|5148|5147|5149|5147|5151|5149|5146|5144|1767
1690809000000|2023-07-31 13:10:00|5148|5146|5150|5148|5151|5150|5147|5145|863
1690809300000|2023-07-31 13:15:00|5149|5149|5151|5149|5151|5149|5147|5145|6521
1690809600000|2023-07-31 13:20:00|5150|5150|5146|5144|5153|5151|5145|5144|1618
1690809900000|2023-07-31 13:25:00|5148|5145|5150|5149|5150|5149|5145|5143|2085
1690810200000|2023-07-31 13:30:00|5153|5152|5153|5152|5159|5157|5150|5149|9493
1690810500000|2023-07-31 13:35:00|5155|5154|5151|5150|5159|5157|5146|5145|9821
1690810800000|2023-07-31 13:40:00|5152|5151|5154|5152|5158|5156|5150|5149|3894
1690811100000|2023-07-31 13:45:00|5152|5153|5153|5152|5154|5153|5150|5148|10060
1690811400000|2023-07-31 13:50:00|5154|5151|5145|5144|5154|5153|5144|5143|7193
1690811700000|2023-07-31 13:55:00|5144|5143|5149|5148|5149|5148|5144|5143|2649
1690812000000|2023-07-31 14:00:00|5151|5150|5153|5152|5154|5153|5150|5149|9293
1690812300000|2023-07-31 14:05:00|5154|5153|5150|5149|5154|5153|5148|5147|3270
1690812600000|2023-07-31 14:10:00|5149|5147|5147|5145|5150|5149|5144|5143|5742
1690812900000|2023-07-31 14:15:00|5151|5146|5151|5150|5155|5154|5150|5146|4879
1690813200000|2023-07-31 14:20:00|5150|5149|5151|5150|5153|5151|5150|5149|5652
1690813500000|2023-07-31 14:25:00|5152|5151|5154|5153|5155|5154|5151|5150|7991
1690813800000|2023-07-31 14:30:00|5153|5152|5152|5151|5154|5153|5150|5149|6746
1690814100000|2023-07-31 14:35:00|5151|5150|5152|5151|5153|5152|5151|5150|7167
1690814400000|2023-07-31 14:40:00|5153|5150|5151|5150|5155|5153|5150|5149|7880
1690814700000|2023-07-31 14:45:00|5152|5151|5151|5150|5152|5151|5149|5148|3848
1690815000000|2023-07-31 14:50:00|5150|5149|5151|5150|5152|5151|5150|5149|3752
1690815300000|2023-07-31 14:55:00|5150|5149|5151|5150|5152|5151|5150|5149|3512
1690815600000|2023-07-31 15:00:00|5150|5149|5151|5149|5152|5150|5149|5147|6733
1690815900000|2023-07-31 15:05:00|5150|5150|5151|5149|5151|5150|5149|5148|5199
1690816200000|2023-07-31 15:10:00|5150|5150|5152|5151|5152|5151|5149|5148|10161
1690816500000|2023-07-31 15:15:00|5151|5150|5150|5149|5153|5152|5150|5149|7245
1690816800000|2023-07-31 15:20:00|5151|5150|5149|5148|5151|5150|5148|5147|5531
1690817100000|2023-07-31 15:25:00|5150|5149|5149|5147|5151|5149|5147|5146|11169
1690873200000|2023-08-01 07:00:00|5125|5105|5060|5057|5125|5107|5057|5055|11405
1690873500000|2023-08-01 07:05:00|5059|5058|5072|5070|5074|5072|5057|5055|7455
1690873800000|2023-08-01 07:10:00|5079|5075|5072|5069|5079|5075|5061|5058|2694
1690874100000|2023-08-01 07:15:00|5070|5067|5066|5065|5071|5068|5061|5058|2022
1690874400000|2023-08-01 07:20:00|5068|5066|5080|5077|5081|5079|5068|5065|3220
1690874700000|2023-08-01 07:25:00|5079|5078|5084|5082|5086|5084|5079|5077|9448
1690875000000|2023-08-01 07:30:00|5085|5083|5069|5067|5085|5083|5069|5066|2257
1690875300000|2023-08-01 07:35:00|5068|5066|5074|5072|5075|5073|5066|5065|2506
1690875600000|2023-08-01 07:40:00|5073|5073|5088|5086|5089|5087|5073|5072|1424
1690875900000|2023-08-01 07:45:00|5087|5084|5080|5078|5089|5087|5080|5078|2243
1690876200000|2023-08-01 07:50:00|5081|5079|5076|5073|5082|5079|5074|5072|1134
1690876500000|2023-08-01 07:55:00|5075|5072|5078|5075|5078|5076|5071|5070|3112
1690876800000|2023-08-01 08:00:00|5077|5076|5070|5069|5079|5077|5069|5068|1418
1690877100000|2023-08-01 08:05:00|5072|5070|5069|5068|5072|5071|5067|5065|2670
1690877400000|2023-08-01 08:10:00|5068|5066|5065|5063|5069|5067|5064|5063|1043
1690877700000|2023-08-01 08:15:00|5063|5062|5065|5063|5065|5063|5060|5059|1745
1690878000000|2023-08-01 08:20:00|5064|5062|5060|5058|5075|5073|5060|5058|3833
1690878300000|2023-08-01 08:25:00|5059|5056|5058|5057|5061|5059|5057|5056|1598
1690878600000|2023-08-01 08:30:00|5059|5058|5060|5058|5060|5059|5058|5056|4061
1690878900000|2023-08-01 08:35:00|5059|5057|5063|5061|5065|5064|5048|5046|2886
1690879200000|2023-08-01 08:40:00|5062|5060|5058|5056|5064|5061|5057|5056|1993
1690879500000|2023-08-01 08:45:00|5059|5057|5069|5067|5070|5068|5057|5056|1122
1690879800000|2023-08-01 08:50:00|5070|5068|5073|5072|5078|5076|5067|5065|2206
1690880100000|2023-08-01 08:55:00|5074|5071|5074|5072|5076|5074|5071|5069|1194
1690880400000|2023-08-01 09:00:00|5072|5069|5081|5079|5081|5080|5067|5066|2783
1690880700000|2023-08-01 09:05:00|5080|5080|5079|5078|5081|5080|5079|5078|1407
1690881000000|2023-08-01 09:10:00|5080|5079|5079|5077|5082|5080|5079|5077|1997
1690881300000|2023-08-01 09:15:00|5080|5078|5077|5076|5081|5079|5076|5074|2328
1690881600000|2023-08-01 09:20:00|5078|5075|5077|5076|5082|5080|5077|5075|2433
1690881900000|2023-08-01 09:25:00|5078|5077|5072|5070|5080|5078|5070|5068|2475
1690882200000|2023-08-01 09:30:00|5071|5069|5069|5068|5074|5072|5069|5067|1529
1690882500000|2023-08-01 09:35:00|5070|5069|5070|5068|5070|5069|5065|5063|1094
1690882800000|2023-08-01 09:40:00|5069|5066|5060|5058|5070|5066|5058|5056|2079
1690883100000|2023-08-01 09:45:00|5059|5057|5063|5061|5063|5062|5059|5057|727
1690883400000|2023-08-01 09:50:00|5061|5062|5056|5054|5061|5062|5055|5053|476
1690883700000|2023-08-01 09:55:00|5058|5055|5062|5060|5067|5066|5057|5055|1350
1690884000000|2023-08-01 10:00:00|5063|5061|5058|5056|5067|5065|5057|5056|2052
1690884300000|2023-08-01 10:05:00|5057|5057|5060|5058|5061|5060|5055|5053|1161
1690884600000|2023-08-01 10:10:00|5061|5059|5058|5057|5064|5062|5057|5056|2183
1690884900000|2023-08-01 10:15:00|5059|5058|5066|5064|5066|5064|5059|5058|522
1690885200000|2023-08-01 10:20:00|5065|5065|5072|5070|5072|5071|5065|5065|1929
1690885500000|2023-08-01 10:25:00|5069|5067|5073|5071|5074|5072|5069|5067|3267
1690885800000|2023-08-01 10:30:00|5074|5072|5073|5071|5074|5072|5072|5070|423
1690886100000|2023-08-01 10:35:00|5072|5074|5078|5077|5078|5077|5072|5074|5341
1690886400000|2023-08-01 10:40:00|5077|5075|5081|5079|5086|5083|5075|5074|7382
1690886700000|2023-08-01 10:45:00|5082|5080|5088|5086|5089|5087|5081|5079|2057
1690887000000|2023-08-01 10:50:00|5087|5087|5088|5086|5091|5090|5087|5086|2288
1690887300000|2023-08-01 10:55:00|5086|5084|5097|5095|5097|5095|5086|5084|1697
1690887600000|2023-08-01 11:00:00|5099|5097|5097|5095|5104|5101|5096|5094|909
1690887900000|2023-08-01 11:05:00|5096|5094|5089|5087|5096|5095|5088|5086|1198
1690888200000|2023-08-01 11:10:00|5090|5086|5086|5084|5090|5088|5083|5082|1983
1690888500000|2023-08-01 11:15:00|5087|5082|5081|5079|5087|5084|5081|5078|332
1690888800000|2023-08-01 11:20:00|5082|5080|5081|5079|5085|5082|5080|5077|625
1690889100000|2023-08-01 11:25:00|5080|5078|5084|5081|5088|5085|5080|5078|930
1690889400000|2023-08-01 11:30:00|5082|5080|5087|5086|5089|5087|5082|5080|1500
1690889700000|2023-08-01 11:35:00|5088|5087|5083|5082|5091|5089|5083|5081|1408
1690890000000|2023-08-01 11:40:00|5084|5083|5084|5082|5087|5085|5083|5082|1561
1690890300000|2023-08-01 11:45:00|5085|5083|5089|5087|5090|5088|5084|5082|2056
1690890600000|2023-08-01 11:50:00|5088|5086|5085|5083|5088|5087|5084|5083|1625
1690890900000|2023-08-01 11:55:00|5084|5084|5097|5096|5100|5099|5084|5082|2603
1690891200000|2023-08-01 12:00:00|5095|5093|5091|5089|5095|5093|5085|5083|37560
1690891500000|2023-08-01 12:05:00|5092|5090|5090|5088|5097|5095|5089|5086|1993
1690891800000|2023-08-01 12:10:00|5089|5089|5095|5093|5097|5096|5089|5089|1169
1690892100000|2023-08-01 12:15:00|5094|5092|5092|5090|5099|5097|5092|5090|1292
1690892400000|2023-08-01 12:20:00|5091|5089|5090|5088|5092|5090|5085|5083|2060
1690892700000|2023-08-01 12:25:00|5089|5089|5089|5087|5091|5089|5087|5085|780
1690893000000|2023-08-01 12:30:00|5088|5088|5088|5087|5091|5089|5088|5086|1856
1690893300000|2023-08-01 12:35:00|5087|5085|5086|5085|5087|5086|5085|5084|911
1690893600000|2023-08-01 12:40:00|5087|5084|5090|5089|5090|5089|5085|5083|1898
1690893900000|2023-08-01 12:45:00|5089|5087|5085|5084|5090|5088|5083|5082|2259
1690894200000|2023-08-01 12:50:00|5084|5083|5087|5086|5087|5086|5083|5082|1218
1690894500000|2023-08-01 12:55:00|5086|5085|5089|5087|5093|5092|5086|5085|1667
1690894800000|2023-08-01 13:00:00|5088|5088|5089|5087|5089|5088|5087|5085|1525
1690895100000|2023-08-01 13:05:00|5090|5088|5086|5084|5091|5089|5086|5084|1206
1690895400000|2023-08-01 13:10:00|5085|5085|5089|5087|5090|5088|5083|5081|1742
1690895700000|2023-08-01 13:15:00|5090|5088|5088|5086|5090|5088|5087|5085|2086
1690896000000|2023-08-01 13:20:00|5087|5087|5091|5088|5093|5091|5087|5085|1745
1690896300000|2023-08-01 13:25:00|5090|5089|5086|5085|5090|5089|5085|5084|3522
1690896600000|2023-08-01 13:30:00|5087|5086|5076|5074|5088|5086|5076|5074|3829
1690896900000|2023-08-01 13:35:00|5075|5072|5072|5071|5076|5074|5062|5060|8861
1690897200000|2023-08-01 13:40:00|5071|5070|5071|5069|5077|5075|5068|5066|3743
1690897500000|2023-08-01 13:45:00|5072|5070|5082|5081|5083|5081|5072|5070|3779
1690897800000|2023-08-01 13:50:00|5081|5079|5078|5076|5083|5082|5073|5072|2119
1690898100000|2023-08-01 13:55:00|5077|5075|5080|5077|5084|5079|5076|5074|2877
1690898400000|2023-08-01 14:00:00|5078|5076|5093|5091|5096|5094|5078|5076|4234
1690898700000|2023-08-01 14:05:00|5092|5089|5095|5093|5096|5095|5089|5087|5056
1690899000000|2023-08-01 14:10:00|5094|5092|5104|5102|5104|5102|5094|5092|7044
1690899300000|2023-08-01 14:15:00|5103|5101|5096|5095|5105|5103|5096|5095|6594
1690899600000|2023-08-01 14:20:00|5097|5094|5097|5095|5099|5098|5093|5091|2729
1690899900000|2023-08-01 14:25:00|5096|5094|5095|5093|5098|5096|5093|5091|9253
1690900200000|2023-08-01 14:30:00|5094|5092|5097|5095|5100|5099|5093|5091|7485
1690900500000|2023-08-01 14:35:00|5098|5096|5091|5090|5099|5097|5090|5088|5997
1690900800000|2023-08-01 14:40:00|5092|5091|5096|5095|5097|5095|5091|5089|6024
1690901100000|2023-08-01 14:45:00|5095|5094|5100|5098|5102|5100|5094|5092|5176
1690901400000|2023-08-01 14:50:00|5101|5099|5094|5093|5101|5099|5093|5091|3610
1690901700000|2023-08-01 14:55:00|5095|5092|5098|5097|5100|5099|5094|5092|2969
1690902000000|2023-08-01 15:00:00|5100|5099|5092|5091|5102|5100|5091|5089|3376
1690902300000|2023-08-01 15:05:00|5093|5092|5096|5094|5097|5096|5093|5091|5295
1690902600000|2023-08-01 15:10:00|5095|5095|5089|5088|5098|5097|5089|5088|2724
1690902900000|2023-08-01 15:15:00|5090|5089|5092|5091|5092|5091|5089|5088|8592
1690903200000|2023-08-01 15:20:00|5091|5090|5090|5089|5091|5091|5086|5085|7992
1690903500000|2023-08-01 15:25:00|5089|5088|5093|5091|5093|5091|5089|5088|12821
1690959600000|2023-08-02 07:00:00|5049|5037|5025|5022|5049|5040|5025|5022|4299
1690959900000|2023-08-02 07:05:00|5027|5023|5013|5011|5029|5027|5004|5002|3867
1690960200000|2023-08-02 07:10:00|5014|5010|5013|5010|5022|5020|5007|5004|2939
1690960500000|2023-08-02 07:15:00|5011|5009|5004|5002|5011|5009|4998|4997|6759
1690960800000|2023-08-02 07:20:00|5003|5001|5012|5010|5016|5014|5003|5001|10582
1690961100000|2023-08-02 07:25:00|5011|5009|5005|5003|5013|5012|4999|4997.5|3707
1690961400000|2023-08-02 07:30:00|5004|5002|5014|5012|5015|5013|5003|5001|2098
1690961700000|2023-08-02 07:35:00|5017|5014|5013|5011|5018|5016|5011|5009|1812
1690962000000|2023-08-02 07:40:00|5012|5010|5013|5011|5018|5016|5010|5008|2744
1690962300000|2023-08-02 07:45:00|5012|5010|5005|5004|5015|5014|5005|5004|1453
1690962600000|2023-08-02 07:50:00|5004|5003|4993|4990.5|5006|5005|4990|4988|2134
1690962900000|2023-08-02 07:55:00|4992.5|4991|4982.5|4981|4992.5|4991|4981.5|4980|3406
1690963200000|2023-08-02 08:00:00|4984|4980.5|4969|4967|4985.5|4983.5|4962|4960.5|4356
1690963500000|2023-08-02 08:05:00|4968.5|4967.5|4960.5|4959.5|4972.5|4970.5|4960.5|4959.5|3511
1690963800000|2023-08-02 08:10:00|4964|4962.5|4966.5|4964.5|4973|4972|4961.5|4959.5|2752
1690964100000|2023-08-02 08:15:00|4966|4964|4957.5|4955.5|4971|4969.5|4954.5|4953.5|2842
1690964400000|2023-08-02 08:20:00|4958|4956|4954|4953|4963|4961.5|4954|4953|3080
1690964700000|2023-08-02 08:25:00|4955|4953.5|4968.5|4967.5|4969.5|4967.5|4951.5|4950.5|4076
1690965000000|2023-08-02 08:30:00|4969|4967|4958.5|4957.5|4969|4967.5|4954|4953|4420
1690965300000|2023-08-02 08:35:00|4959.5|4958|4957.5|4956|4963|4962.5|4956|4954.5|2748
1690965600000|2023-08-02 08:40:00|4957|4956.5|4962.5|4961|4964|4963|4957|4956.5|1504
1690965900000|2023-08-02 08:45:00|4962|4960.5|4973|4972.5|4973|4972.5|4962|4960.5|2693
1690966200000|2023-08-02 08:50:00|4974|4972|4966.5|4965|4974.5|4973|4964|4963|1767
1690966500000|2023-08-02 08:55:00|4966|4964.5|4972.5|4971|4973|4971.5|4965.5|4964.5|2210
1690966800000|2023-08-02 09:00:00|4972|4972|4976.5|4975.5|4976.5|4975.5|4969|4967.5|4351
1690967100000|2023-08-02 09:05:00|4976|4975|4978|4976|4987.5|4986|4976|4975|4498
1690967400000|2023-08-02 09:10:00|4977.5|4976.5|4985|4984|4987.5|4986|4977.5|4976|3117
1690967700000|2023-08-02 09:15:00|4987|4985|4989|4987.5|4990.5|4989|4982.5|4981|1145
1690968000000|2023-08-02 09:20:00|4991.5|4989.5|4987|4985.5|4991.5|4989.5|4985|4983.5|2443
1690968300000|2023-08-02 09:25:00|4987.5|4986|4979|4978.5|4988|4987.5|4979|4977.5|1342
1690968600000|2023-08-02 09:30:00|4979.5|4978|4976.5|4975.5|4983|4981.5|4975|4973.5|3278
1690968900000|2023-08-02 09:35:00|4977|4976|4973.5|4972|4978.5|4977|4973.5|4972|4189
1690969200000|2023-08-02 09:40:00|4973|4971.5|4968.5|4967|4975.5|4974|4968|4966.5|2283
1690969500000|2023-08-02 09:45:00|4969|4968|4976.5|4974.5|4976.5|4975|4968.5|4968|1553
1690969800000|2023-08-02 09:50:00|4976|4974|4978|4976.5|4980|4978.5|4974|4973|3260
1690970100000|2023-08-02 09:55:00|4976.5|4977|4975.5|4974|4982|4981|4975.5|4974|643
1690970400000|2023-08-02 10:00:00|4975|4973.5|4981|4979|4982.5|4980.5|4973|4972|1003
1690970700000|2023-08-02 10:05:00|4981.5|4980|4981.5|4979.5|4982|4980|4978.5|4977|1290
1690971000000|2023-08-02 10:10:00|4981|4980|4981.5|4980.5|4984.5|4983|4981|4979.5|313
1690971300000|2023-08-02 10:15:00|4982.5|4981|4982|4980.5|4984|4982.5|4980|4978.5|531
1690971600000|2023-08-02 10:20:00|4983|4981.5|4980.5|4979.5|4983|4981.5|4978|4976.5|791
1690971900000|2023-08-02 10:25:00|4980|4979|4982.5|4981|4983.5|4982.5|4979.5|4978|1231
1690972200000|2023-08-02 10:30:00|4982|4980.5|4986|4984.5|4988.5|4986.5|4981|4980|2432
1690972500000|2023-08-02 10:35:00|4987|4985.5|4990|4988|4991.5|4989.5|4987|4985.5|926
1690972800000|2023-08-02 10:40:00|4990.5|4988.5|4993.5|4992|4994|4992|4989.5|4988|648
1690973100000|2023-08-02 10:45:00|4994|4990|4993|4991.5|4994|4992|4989|4988|1711
1690973400000|2023-08-02 10:50:00|4993.5|4992|4998.5|4996.5|4999.5|4999|4993|4992|1927
1690973700000|2023-08-02 10:55:00|4998|4997.5|5003|5001|5003|5001|4996.5|4995|1330
1690974000000|2023-08-02 11:00:00|5002|5000|5012|5010|5016|5014|5002|5000|2883
1690974300000|2023-08-02 11:05:00|5010|5011|5010|5009|5014|5012|5010|5008|2596
1690974600000|2023-08-02 11:10:00|5009|5008|5004|5002|5013|5010|5003|5001|2110
1690974900000|2023-08-02 11:15:00|5003|5001|4999|4997.5|5004|5002|4997.5|4996.5|2423
1690975200000|2023-08-02 11:20:00|4998.5|4996|4999|4997.5|5002|5000|4996|4994.5|946
1690975500000|2023-08-02 11:25:00|4998.5|4999|5006|5005|5010|5009|4998|4999|694
1690975800000|2023-08-02 11:30:00|5007|5006|5011|5010|5013|5012|5006|5006|1342
1690976100000|2023-08-02 11:35:00|5012|5011|5011|5010|5013|5012|5010|5008|2231
1690976400000|2023-08-02 11:40:00|5012|5009|5008|5006|5013|5012|5007|5006|874
1690976700000|2023-08-02 11:45:00|5009|5007|5004|5002|5010|5009|5003|5001|1670
1690977000000|2023-08-02 11:50:00|5003|5001|4999|4998|5006|5005|4998|4996.5|1220
1690977300000|2023-08-02 11:55:00|4998.5|4997.5|5002|5001|5005|5003|4997.5|4996|1834
1690977600000|2023-08-02 12:00:00|5001|5000|5004|5003|5007|5005|5000|4999.5|1257
1690977900000|2023-08-02 12:05:00|5005|5004|5004|5003|5006|5004|5003|5002|441
1690978200000|2023-08-02 12:10:00|5005|5004|5003|5001|5006|5004|5003|5001|1737
1690978500000|2023-08-02 12:15:00|5001|4997.5|5001|5000|5004|5002|4997.5|4996|4673
1690978800000|2023-08-02 12:20:00|5002|4999.5|4996|4995.5|5003|5002|4995|4994.5|1488
1690979100000|2023-08-02 12:25:00|4996.5|4995|4988|4987|4996.5|4995|4984.5|4983.5|2339
1690979400000|2023-08-02 12:30:00|4988.5|4987.5|4992.5|4991|4992.5|4991.5|4985|4983.5|2084
1690979700000|2023-08-02 12:35:00|4992|4991.5|4991|4990|4994.5|4993|4987|4985.5|3799
1690980000000|2023-08-02 12:40:00|4990.5|4987.5|4990|4989|4994.5|4992.5|4981|4979|4308
1690980300000|2023-08-02 12:45:00|4990.5|4989.5|4991.5|4990.5|4995|4993.5|4988.5|4987|1349
1690980600000|2023-08-02 12:50:00|4992.5|4990|4991.5|4990.5|4993.5|4992.5|4989.5|4988.5|1920
1690980900000|2023-08-02 12:55:00|4991|4990|4990.5|4989|4991.5|4990.5|4985.5|4984.5|1226
1690981200000|2023-08-02 13:00:00|4990|4989.5|4992|4991|4996.5|4995.5|4989|4987.5|1441
1690981500000|2023-08-02 13:05:00|4992.5|4991.5|4998|4996.5|5000|4998.5|4992.5|4991|2452
1690981800000|2023-08-02 13:10:00|4997.5|4996|4999|4997.5|5003|5002|4997.5|4996|2884
1690982100000|2023-08-02 13:15:00|4998.5|4996.5|4994|4993|4998.5|4996.5|4990.5|4988.5|1546
1690982400000|2023-08-02 13:20:00|4992.5|4991.5|4990|4988.5|5003|5001|4990|4988.5|3925
1690982700000|2023-08-02 13:25:00|4989|4987.5|5002|5001|5004|5001|4989|4987.5|5049
1690983000000|2023-08-02 13:30:00|5001|5000|4990.5|4989|5002|5000|4987|4985.5|6448
1690983300000|2023-08-02 13:35:00|4990|4989.5|5007|5005|5008|5007|4988.5|4987|7367
1690983600000|2023-08-02 13:40:00|5006|5004|5005|5004|5009|5008|4999.5|4999|3039
1690983900000|2023-08-02 13:45:00|5008|5003|5015|5014|5018|5017|5003|5001|5021
1690984200000|2023-08-02 13:50:00|5016|5015|5012|5011|5023|5022|5010|5008|5757
1690984500000|2023-08-02 13:55:00|5011|5010|5010|5009|5013|5011|5009|5008|2202
1690984800000|2023-08-02 14:00:00|5011|5010|5008|5006|5013|5012|5007|5005|3437
1690985100000|2023-08-02 14:05:00|5007|5007|4997.5|4996.5|5009|5007|4996.5|4995.5|4816
1690985400000|2023-08-02 14:10:00|4998|4996|4990.5|4989.5|4998.5|4997.5|4990|4988.5|4899
1690985700000|2023-08-02 14:15:00|4989.5|4989|4981.5|4980.5|4990|4989.5|4979.5|4978|7207
1690986000000|2023-08-02 14:20:00|4981|4980|4985.5|4984.5|4987.5|4986.5|4978|4976.5|2195
1690986300000|2023-08-02 14:25:00|4986|4985|4983.5|4982.5|4988|4986.5|4982.5|4981|1861
1690986600000|2023-08-02 14:30:00|4985|4984|4983|4981.5|4987|4986|4981.5|4980|3989
1690986900000|2023-08-02 14:35:00|4982.5|4981|4974|4973|4982.5|4981|4974|4973|3209
1690987200000|2023-08-02 14:40:00|4974.5|4974|4970|4969|4976.5|4975|4969|4968.5|6814
1690987500000|2023-08-02 14:45:00|4970.5|4969.5|4963.5|4962|4971.5|4970.5|4962.5|4961|4177
1690987800000|2023-08-02 14:50:00|4963|4961.5|4958.5|4957|4964.5|4963|4957|4956.5|5355
1690988100000|2023-08-02 14:55:00|4959|4958|4959|4958|4960|4959|4955.5|4954.5|7102
1690988400000|2023-08-02 15:00:00|4958.5|4957.5|4967.5|4966.5|4968.5|4967|4956|4955|3610
1690988700000|2023-08-02 15:05:00|4967|4966|4967|4965.5|4971|4970.5|4966|4965|7110
1690989000000|2023-08-02 15:10:00|4966.5|4966|4965.5|4964.5|4968.5|4967.5|4965|4964|4026
1690989300000|2023-08-02 15:15:00|4965|4965|4961.5|4961|4968|4967.5|4960.5|4960|5622
1690989600000|2023-08-02 15:20:00|4962|4960.5|4968.5|4967|4969.5|4968|4961|4960.5|7486
1690989900000|2023-08-02 15:25:00|4968|4967.5|4961.5|4960.5|4968.5|4967.5|4961.5|4960.5|8317
1691046000000|2023-08-03 07:00:00|4947.5|4940|4934.5|4932.5|4956|4954|4927|4925.5|13592
1691046300000|2023-08-03 07:05:00|4938.5|4936|4928|4925|4946.5|4944|4927|4925|7788
1691046600000|2023-08-03 07:10:00|4929.5|4925.5|4924|4922|4934.5|4931.5|4924|4922|3664
1691046900000|2023-08-03 07:15:00|4923.5|4920.5|4913.5|4911|4925.5|4924|4909|4906|6089
1691047200000|2023-08-03 07:20:00|4915|4912.5|4887.5|4885.5|4915|4912.5|4887.5|4885|7625
1691047500000|2023-08-03 07:25:00|4888.5|4886|4876|4874|4892|4890.5|4875.5|4874|4800
1691047800000|2023-08-03 07:30:00|4875|4873|4868|4866|4876|4874.5|4865.5|4863.5|7210
1691048100000|2023-08-03 07:35:00|4868.5|4866.5|4870.5|4869|4879.5|4877.5|4867|4865.5|4658
1691048400000|2023-08-03 07:40:00|4871|4868.5|4863.5|4862|4872|4870.5|4860.5|4859|5274
1691048700000|2023-08-03 07:45:00|4864.5|4863|4874.5|4872|4877|4875|4864|4862.5|2856
1691049000000|2023-08-03 07:50:00|4875|4873|4863.5|4861|4876.5|4874.5|4858.5|4857|3810
1691049300000|2023-08-03 07:55:00|4862.5|4860.5|4863.5|4862|4865.5|4864|4859.5|4858|3432
1691049600000|2023-08-03 08:00:00|4863|4861.5|4869|4867.5|4869|4867.5|4858|4856.5|4996
1691049900000|2023-08-03 08:05:00|4869.5|4867|4876.5|4874.5|4882.5|4881|4866.5|4865.5|2122
1691050200000|2023-08-03 08:10:00|4875.5|4874|4867.5|4866.5|4876|4874.5|4866|4864.5|6000
1691050500000|2023-08-03 08:15:00|4868.5|4866|4871.5|4870|4876.5|4875.5|4866|4865|8374
1691050800000|2023-08-03 08:20:00|4872|4870.5|4891.5|4889.5|4892.5|4891|4872|4870.5|3734
1691051100000|2023-08-03 08:25:00|4892|4890|4884.5|4883|4894.5|4893|4882.5|4880.5|3554
1691051400000|2023-08-03 08:30:00|4885|4882.5|4877.5|4876|4885.5|4884|4876.5|4874.5|2372
1691051700000|2023-08-03 08:35:00|4877|4875.5|4875|4873.5|4878.5|4876.5|4871.5|4870|3298
1691052000000|2023-08-03 08:40:00|4874.5|4873|4871.5|4870.5|4875|4873.5|4867.5|4866|3021
1691052300000|2023-08-03 08:45:00|4872|4869|4874|4873|4877|4875.5|4870|4868.5|3012
1691052600000|2023-08-03 08:50:00|4875|4872.5|4875.5|4874.5|4878|4877|4867.5|4866.5|4017
1691052900000|2023-08-03 08:55:00|4872.5|4870.5|4871|4869.5|4875.5|4874|4869.5|4868|3831
1691053200000|2023-08-03 09:00:00|4870.5|4868.5|4875.5|4874.5|4879.5|4878|4870.5|4868.5|4064
1691053500000|2023-08-03 09:05:00|4876.5|4874|4890|4888|4891.5|4890|4874.5|4873|4398
1691053800000|2023-08-03 09:10:00|4889.5|4887.5|4890|4887.5|4897.5|4896.5|4889|4887|4387
1691054100000|2023-08-03 09:15:00|4889|4887|4905.5|4904.5|4906|4904.5|4889|4887|3119
1691054400000|2023-08-03 09:20:00|4906|4905.5|4912|4910.5|4919.5|4918|4904.5|4903.5|4865
1691054700000|2023-08-03 09:25:00|4911.5|4909.5|4910|4908.5|4913|4912|4907.5|4906.5|7172
1691055000000|2023-08-03 09:30:00|4909.5|4909|4917|4915|4924|4922.5|4909|4907.5|7256
1691055300000|2023-08-03 09:35:00|4918|4916|4913|4911|4922.5|4920.5|4909.5|4908|2586
1691055600000|2023-08-03 09:40:00|4913.5|4912|4925.5|4924.5|4929|4927|4912|4910.5|2744
1691055900000|2023-08-03 09:45:00|4925|4924|4927.5|4926|4928.5|4926.5|4920|4917.5|1474
1691056200000|2023-08-03 09:50:00|4927|4925.5|4957|4954.5|4958.5|4956|4925|4923|5569
1691056500000|2023-08-03 09:55:00|4955.5|4951.5|4945.5|4944|4955.5|4953.5|4938|4936|6630
1691056800000|2023-08-03 10:00:00|4945|4942.5|4961.5|4958.5|4961.5|4958.5|4944.5|4942|5057
1691057100000|2023-08-03 10:05:00|4962.5|4959|4963.5|4961|4969.5|4967|4961.5|4959|8391
1691057400000|2023-08-03 10:10:00|4962.5|4960|4957.5|4956.5|4967.5|4965.5|4956.5|4955|3394
1691057700000|2023-08-03 10:15:00|4960.5|4958.5|4958|4956|4961|4960|4955.5|4953.5|2230
1691058000000|2023-08-03 10:20:00|4958.5|4957|4954.5|4952|4962.5|4960|4950.5|4948.5|2143
1691058300000|2023-08-03 10:25:00|4955|4952.5|4951.5|4950|4957.5|4955.5|4951.5|4950|2981
1691058600000|2023-08-03 10:30:00|4952|4950.5|4953|4951|4958.5|4956|4950.5|4950|14094
1691058900000|2023-08-03 10:35:00|4952.5|4950.5|4950.5|4950|4956|4954|4950.5|4950|1723
1691059200000|2023-08-03 10:40:00|4951|4950.5|4951.5|4950|4958|4956.5|4951|4950|4292
1691059500000|2023-08-03 10:45:00|4951|4951|4950.5|4950|4954.5|4953|4950.5|4950|4685
1691059800000|2023-08-03 10:50:00|4951.5|4950.5|4943.5|4942|4953|4951|4943|4941.5|9514
1691060100000|2023-08-03 10:55:00|4943|4941.5|4951|4937.5|4960.5|4948|4939|4927.5|2993
1691060400000|2023-08-03 11:00:00|4958.5|4940.5|4950.5|4948.5|4963.5|4954|4946.5|4940.5|3681
1691060700000|2023-08-03 11:05:00|4950|4949|4948|4946.5|4953|4951|4946|4944|1569
1691061000000|2023-08-03 11:10:00|4948.5|4946|4955|4952.5|4955.5|4953|4947|4945|1883
1691061300000|2023-08-03 11:15:00|4954.5|4952|4965|4963.5|4966|4964.5|4953|4951.5|2440
1691061600000|2023-08-03 11:20:00|4965.5|4965.5|4964.5|4963.5|4971.5|4970|4962.5|4960.5|2411
1691061900000|2023-08-03 11:25:00|4966|4964.5|4974|4972|4974|4973|4962|4960|999
1691062200000|2023-08-03 11:30:00|4973.5|4971.5|4980.5|4978|4983|4981|4973.5|4971.5|1086
1691062500000|2023-08-03 11:35:00|4980|4978.5|4973|4971.5|4980.5|4978.5|4972.5|4970.5|2209
1691062800000|2023-08-03 11:40:00|4972.5|4970.5|4960.5|4958.5|4972.5|4970.5|4958.5|4956.5|2191
1691063100000|2023-08-03 11:45:00|4963|4960|4960|4958|4963|4961|4955|4953|1461
1691063400000|2023-08-03 11:50:00|4960.5|4958.5|4952.5|4951.5|4960.5|4958.5|4952|4950.5|10117
1691063700000|2023-08-03 11:55:00|4952|4951|4949|4947|4953|4951.5|4948|4946|3940
1691064000000|2023-08-03 12:00:00|4948.5|4946.5|4941|4939.5|4949|4947.5|4941|4939.5|2320
1691064300000|2023-08-03 12:05:00|4940.5|4939|4941|4939|4941.5|4940|4935.5|4934.5|1495
1691064600000|2023-08-03 12:10:00|4942.5|4939.5|4939|4937.5|4953|4951|4939|4937|1557
1691064900000|2023-08-03 12:15:00|4941|4939.5|4932|4930|4941|4939.5|4931|4928|5082
1691065200000|2023-08-03 12:20:00|4932.5|4930.5|4936|4935|4937.5|4935.5|4932.5|4930.5|954
1691065500000|2023-08-03 12:25:00|4934|4933|4936|4931|4941|4939|4933|4922.5|5323
1691065800000|2023-08-03 12:30:00|4934|4931.5|4928.5|4926|4941|4935|4928.5|4924|1701
1691066100000|2023-08-03 12:35:00|4928|4925.5|4945|4944|4946|4945.5|4926.5|4924.5|1984
1691066400000|2023-08-03 12:40:00|4944|4942.5|4939|4938|4947.5|4947|4936.5|4935.5|811
1691066700000|2023-08-03 12:45:00|4940.5|4938.5|4945.5|4944|4946.5|4944.5|4934|4933|1171
1691067000000|2023-08-03 12:50:00|4944.5|4943.5|4956|4955|4958|4956.5|4943|4941|1931
1691067300000|2023-08-03 12:55:00|4956.5|4955.5|4946.5|4944.5|4956.5|4955.5|4945|4943|1544
1691067600000|2023-08-03 13:00:00|4946|4943.5|4933.5|4931.5|4946|4944|4932.5|4930.5|1567
1691067900000|2023-08-03 13:05:00|4933|4932|4939.5|4937.5|4940.5|4939|4931|4928.5|2251
1691068200000|2023-08-03 13:10:00|4938.5|4937|4948|4946.5|4953.5|4951.5|4938.5|4937|500
1691068500000|2023-08-03 13:15:00|4948.5|4947|4952.5|4951.5|4955|4952.5|4945.5|4944|1349
1691068800000|2023-08-03 13:20:00|4951|4951|4950.5|4949|4958|4956|4950.5|4949|905
1691069100000|2023-08-03 13:25:00|4953.5|4949.5|4953|4951.5|4953.5|4952|4948|4946.5|2257
1691069400000|2023-08-03 13:30:00|4954|4952|4950.5|4949.5|4957.5|4956.5|4948.5|4946.5|5313
1691069700000|2023-08-03 13:35:00|4952|4950.5|4963|4961|4982|4980|4952|4950|9545
1691070000000|2023-08-03 13:40:00|4962.5|4960.5|4949|4948|4964.5|4962.5|4949|4948|6236
1691070300000|2023-08-03 13:45:00|4947.5|4946|4955.5|4953.5|4959.5|4957.5|4942|4940|2790
1691070600000|2023-08-03 13:50:00|4955|4953|4952.5|4951|4959.5|4957.5|4946.5|4944.5|4091
1691070900000|2023-08-03 13:55:00|4954|4951.5|4952.5|4950|4959.5|4959|4951|4948.5|5227
1691071200000|2023-08-03 14:00:00|4953|4951|4950.5|4949.5|4956.5|4954.5|4944.5|4943|5208
1691071500000|2023-08-03 14:05:00|4951|4948.5|4958|4956|4958|4956|4945.5|4944|3955
1691071800000|2023-08-03 14:10:00|4957.5|4956.5|4961.5|4959.5|4963.5|4962.5|4956|4954.5|3653
1691072100000|2023-08-03 14:15:00|4961|4958.5|4963|4961.5|4963|4961.5|4955|4953.5|3067
1691072400000|2023-08-03 14:20:00|4963.5|4961|4957|4956|4963.5|4962|4956.5|4955|3015
1691072700000|2023-08-03 14:25:00|4956|4954.5|4957|4955.5|4962|4961|4951.5|4950.5|3580
1691073000000|2023-08-03 14:30:00|4956.5|4955|4964.5|4963.5|4967|4965.5|4954|4952.5|3428
1691073300000|2023-08-03 14:35:00|4965|4963|4967.5|4965.5|4971|4970|4964|4962.5|2655
1691073600000|2023-08-03 14:40:00|4967|4966|4975|4974.5|4978|4976.5|4967|4965.5|3559
1691073900000|2023-08-03 14:45:00|4976|4975|4981|4980|4983.5|4982.5|4974.5|4973|11139
1691074200000|2023-08-03 14:50:00|4981.5|4979.5|4984|4982.5|4985.5|4984|4980|4979|6666
1691074500000|2023-08-03 14:55:00|4983.5|4983|4982.5|4981|4984.5|4983|4978.5|4977.5|7327
1691074800000|2023-08-03 15:00:00|4982|4980.5|4981|4979.5|4986|4984.5|4981|4979.5|4120
1691075100000|2023-08-03 15:05:00|4981.5|4980|4985.5|4985|4987.5|4986.5|4980.5|4979|4497
1691075400000|2023-08-03 15:10:00|4986.5|4985.5|4994.5|4994|4995.5|4994.5|4983.5|4982.5|8939
1691075700000|2023-08-03 15:15:00|4994|4993|5001|5000|5004|5003|4992.5|4991|7306
1691076000000|2023-08-03 15:20:00|4999.5|4999|5004|5003|5004|5003|4999.5|4999|8110
1691076300000|2023-08-03 15:25:00|5005|5004|5003|5000|5007|5005|5002|5000|11620
1691132400000|2023-08-04 07:00:00|4997.5|4984|4958.5|4955.5|4997.5|4985|4958.5|4954|19135
1691132700000|2023-08-04 07:05:00|4960|4956.5|4959.5|4956|4969|4964.5|4955.5|4953.5|2554
1691133000000|2023-08-04 07:10:00|4960.5|4957|4961.5|4959.5|4965.5|4963|4958|4955.5|2837
1691133300000|2023-08-04 07:15:00|4961|4960|4976.5|4974.5|4977|4974.5|4961|4960|2027
1691133600000|2023-08-04 07:20:00|4976|4974|4972|4970|4982.5|4980.5|4967.5|4965.5|2506
1691133900000|2023-08-04 07:25:00|4970|4968|4963.5|4962|4970.5|4969|4960.5|4958.5|1234
1691134200000|2023-08-04 07:30:00|4964|4961.5|4964.5|4963.5|4967.5|4966|4952.5|4950.5|2676
1691134500000|2023-08-04 07:35:00|4964|4960.5|4958.5|4956.5|4964|4962|4955.5|4953.5|1391
1691134800000|2023-08-04 07:40:00|4958|4956|4950|4948.5|4959|4957|4949|4948|1407
1691135100000|2023-08-04 07:45:00|4951.5|4949|4961|4959.5|4961.5|4959.5|4950|4949|1644
1691135400000|2023-08-04 07:50:00|4961.5|4957.5|4957|4955|4962|4960.5|4956.5|4955|751
1691135700000|2023-08-04 07:55:00|4956.5|4955.5|4955.5|4954.5|4957.5|4956|4952|4950.5|1599
1691136000000|2023-08-04 08:00:00|4956|4956|4958|4957.5|4965|4963.5|4956|4955|2282
1691136300000|2023-08-04 08:05:00|4960|4958|4979|4977.5|4981.5|4979|4960|4958|4157
1691136600000|2023-08-04 08:10:00|4979.5|4979|4980|4978|4982.5|4981.5|4974|4972|2750
1691136900000|2023-08-04 08:15:00|4979|4977.5|4972.5|4971.5|4982|4980|4972|4971.5|2458
1691137200000|2023-08-04 08:20:00|4972|4970|4962.5|4961|4973.5|4972.5|4961|4959.5|2202
1691137500000|2023-08-04 08:25:00|4962|4960.5|4951.5|4950|4962.5|4961|4951.5|4950|1061
1691137800000|2023-08-04 08:30:00|4951|4949.5|4946|4945|4953.5|4951.5|4944|4942.5|1662
1691138100000|2023-08-04 08:35:00|4946.5|4946.5|4945|4943.5|4948.5|4947|4941|4940|1403
1691138400000|2023-08-04 08:40:00|4945.5|4945|4947|4946|4947.5|4946|4942|4941|1844
1691138700000|2023-08-04 08:45:00|4946|4945|4944.5|4943|4951|4949.5|4944|4942|2135
1691139000000|2023-08-04 08:50:00|4946|4944.5|4949|4947.5|4949.5|4947.5|4944|4942.5|629
1691139300000|2023-08-04 08:55:00|4948.5|4947|4950|4948|4953|4951.5|4948|4946.5|1121
1691139600000|2023-08-04 09:00:00|4950.5|4949.5|4953.5|4951.5|4955.5|4953.5|4947.5|4945.5|1971
1691139900000|2023-08-04 09:05:00|4954|4952|4952.5|4950.5|4954|4952|4948|4946.5|619
1691140200000|2023-08-04 09:10:00|4953|4951|4947.5|4946|4957.5|4956|4944.5|4943|1963
1691140500000|2023-08-04 09:15:00|4948|4945.5|4950.5|4948.5|4950.5|4948.5|4946.5|4944.5|1331
1691140800000|2023-08-04 09:20:00|4950|4948|4954|4952.5|4955|4953|4948|4947|830
1691141100000|2023-08-04 09:25:00|4955|4953|4955|4954.5|4961.5|4960|4955|4953|7119
1691141400000|2023-08-04 09:30:00|4955.5|4952.5|4950.5|4948.5|4956|4954.5|4948.5|4947|1381
1691141700000|2023-08-04 09:35:00|4950|4948|4948.5|4947|4951.5|4950.5|4946.5|4945|4503
1691142000000|2023-08-04 09:40:00|4949|4947.5|4935|4934|4950|4948|4935|4934|1460
1691142300000|2023-08-04 09:45:00|4939|4934.5|4942.5|4940.5|4943.5|4942|4937.5|4934.5|2763
1691142600000|2023-08-04 09:50:00|4942|4941|4955.5|4954|4957|4955|4941|4939.5|2738
1691142900000|2023-08-04 09:55:00|4956|4954.5|4952|4950.5|4956.5|4955|4951.5|4950|936
1691143200000|2023-08-04 10:00:00|4951|4951|4954|4952.5|4955.5|4954|4951|4950|1751
1691143500000|2023-08-04 10:05:00|4953.5|4952|4951.5|4950|4954|4952.5|4951|4950|1165
1691143800000|2023-08-04 10:10:00|4951|4950.5|4950|4949|4954|4952.5|4949|4947.5|2369
1691144100000|2023-08-04 10:15:00|4950.5|4948.5|4959|4957.5|4960|4958|4950|4948.5|1329
1691144400000|2023-08-04 10:20:00|4959.5|4958|4958|4956.5|4960|4958|4955|4953.5|1186
1691144700000|2023-08-04 10:25:00|4958.5|4957|4958.5|4957.5|4961|4960|4956|4954.5|3164
1691145000000|2023-08-04 10:30:00|4958|4956.5|4955.5|4954.5|4961.5|4960.5|4955.5|4954.5|4468
1691145300000|2023-08-04 10:35:00|4956|4955|4959|4957.5|4965|4963.5|4956|4954|4975
1691145600000|2023-08-04 10:40:00|4958.5|4956.5|4960|4958.5|4963|4961.5|4957.5|4956|1409
1691145900000|2023-08-04 10:45:00|4959.5|4958|4960.5|4959.5|4961.5|4959.5|4958.5|4957|631
1691146200000|2023-08-04 10:50:00|4960|4959|4952.5|4951|4960|4959|4952.5|4951|1045
1691146500000|2023-08-04 10:55:00|4952|4950.5|4955|4954|4955.5|4954|4949.5|4948|1375
1691146800000|2023-08-04 11:00:00|4953.5|4951.5|4954|4952.5|4955.5|4954|4952|4950|2020
1691147100000|2023-08-04 11:05:00|4953.5|4951.5|4950.5|4949.5|4956|4955|4950|4948|2686
1691147400000|2023-08-04 11:10:00|4951.5|4950|4952|4950|4952|4951|4948.5|4947|1442
1691147700000|2023-08-04 11:15:00|4951.5|4949.5|4947|4946|4952.5|4950.5|4946|4944.5|2265
1691148000000|2023-08-04 11:20:00|4946.5|4945.5|4944.5|4944|4948.5|4947|4944|4942.5|1170
1691148300000|2023-08-04 11:25:00|4945|4944.5|4939|4938|4946.5|4944.5|4938.5|4937.5|1655
1691148600000|2023-08-04 11:30:00|4938.5|4936.5|4935.5|4934|4939.5|4938.5|4934.5|4934|1886
1691148900000|2023-08-04 11:35:00|4936|4934.5|4936.5|4935|4938.5|4937|4933|4931.5|878
1691149200000|2023-08-04 11:40:00|4936|4934.5|4942|4940.5|4942|4940.5|4934|4933|987
1691149500000|2023-08-04 11:45:00|4941.5|4941|4941.5|4940|4943|4942|4940.5|4938.5|2503
1691149800000|2023-08-04 11:50:00|4941|4939.5|4942.5|4941|4944|4942.5|4940.5|4939|1153
1691150100000|2023-08-04 11:55:00|4942|4940.5|4942.5|4941.5|4945|4943.5|4941|4940|1805
1691150400000|2023-08-04 12:00:00|4942|4942.5|4942.5|4941|4945.5|4944|4940.5|4939|1352
1691150700000|2023-08-04 12:05:00|4942|4941.5|4941.5|4940|4945.5|4944|4941|4939.5|1292
1691151000000|2023-08-04 12:10:00|4942|4940.5|4931|4929|4942.5|4940.5|4930|4929|2115
1691151300000|2023-08-04 12:15:00|4931.5|4929.5|4933|4931.5|4937.5|4936.5|4930.5|4929|2349
1691151600000|2023-08-04 12:20:00|4933.5|4932|4942|4940.5|4942|4940.5|4933.5|4932|7838
1691151900000|2023-08-04 12:25:00|4941.5|4941|4960|4942.5|4960|4944|4938.5|4937|1524
1691152200000|2023-08-04 12:30:00|4957|4941.5|4947|4945|4958|4955.5|4944|4933.5|2517
1691152500000|2023-08-04 12:35:00|4946.5|4944.5|4945|4943|4950|4948|4935|4933|2147
1691152800000|2023-08-04 12:40:00|4944|4941.5|4949.5|4948|4957.5|4955.5|4941.5|4940|2151
1691153100000|2023-08-04 12:45:00|4950.5|4948.5|4950|4948|4954.5|4953|4948.5|4946.5|2561
1691153400000|2023-08-04 12:50:00|4950.5|4948.5|4955|4953.5|4959|4956.5|4949|4947|1912
1691153700000|2023-08-04 12:55:00|4955.5|4951|4954.5|4953|4957|4955|4952|4950|920
1691154000000|2023-08-04 13:00:00|4955|4953.5|4968|4966.5|4968.5|4967|4953|4952.5|2351
1691154300000|2023-08-04 13:05:00|4967.5|4967.5|4957|4955|4971|4969|4953.5|4952|4505
1691154600000|2023-08-04 13:10:00|4956.5|4954.5|4949|4947|4960|4958|4945|4943.5|3045
1691154900000|2023-08-04 13:15:00|4949.5|4947.5|4950|4948|4951.5|4950|4946|4944.5|1632
1691155200000|2023-08-04 13:20:00|4949.5|4949|4945|4943.5|4951.5|4950|4943|4942|1359
1691155500000|2023-08-04 13:25:00|4944.5|4942.5|4949|4947.5|4949|4947.5|4942.5|4941|2333
1691155800000|2023-08-04 13:30:00|4950|4949|4950|4948|4959.5|4957.5|4944.5|4943|5772
1691156100000|2023-08-04 13:35:00|4949.5|4947.5|4942.5|4941|4950|4948|4936|4934.5|5379
1691156400000|2023-08-04 13:40:00|4944|4942.5|4967.5|4965.5|4968|4966.5|4942|4940.5|4919
1691156700000|2023-08-04 13:45:00|4966.5|4965|4980|4978.5|4984.5|4982.5|4964.5|4963|5924
1691157000000|2023-08-04 13:50:00|4979.5|4978|4984.5|4982.5|4987|4985.5|4977|4975|3034
1691157300000|2023-08-04 13:55:00|4984|4981.5|4975|4972.5|4984|4982|4972.5|4971.5|3526
1691157600000|2023-08-04 14:00:00|4974|4973|4970.5|4969|4976.5|4975.5|4968.5|4967|4138
1691157900000|2023-08-04 14:05:00|4969.5|4967.5|4963.5|4962|4971|4970|4961|4959.5|5029
1691158200000|2023-08-04 14:10:00|4965|4963.5|4974.5|4973|4976.5|4975|4965|4963.5|4270
1691158500000|2023-08-04 14:15:00|4975.5|4974|4979.5|4978|4979.5|4978|4971.5|4969.5|4746
1691158800000|2023-08-04 14:20:00|4979|4977.5|4981.5|4980.5|4982.5|4980.5|4975|4974.5|2912
1691159100000|2023-08-04 14:25:00|4982.5|4981.5|4981.5|4980|4983|4981.5|4980|4978.5|3113
1691159400000|2023-08-04 14:30:00|4981|4981.5|4982.5|4981.5|4992|4991|4981|4979.5|6218
1691159700000|2023-08-04 14:35:00|4982|4981|4982|4981|4985|4984|4979.5|4978.5|3250
1691160000000|2023-08-04 14:40:00|4982.5|4980.5|4983|4982|4983.5|4982.5|4979.5|4978|2372
1691160300000|2023-08-04 14:45:00|4982.5|4981.5|4983|4981.5|4983.5|4982|4977.5|4976|6625
1691160600000|2023-08-04 14:50:00|4983.5|4982|4984|4982.5|4987|4985.5|4982.5|4981|5010
1691160900000|2023-08-04 14:55:00|4984.5|4983.5|4988.5|4987|4990|4988.5|4983|4981.5|2450
1691161200000|2023-08-04 15:00:00|4988|4987.5|4990|4989|4991|4990|4985|4984|6588
1691161500000|2023-08-04 15:05:00|4991|4989.5|4992.5|4991.5|4996.5|4995.5|4989|4988|4897
1691161800000|2023-08-04 15:10:00|4993|4992|5003|5002|5005|5003|4990.5|4989.5|8303
1691162100000|2023-08-04 15:15:00|5002|5001|5003|5002|5012|5010|5001|5000|10498
1691162400000|2023-08-04 15:20:00|5004|5001|5002|5000|5011|5009|5001|4999.5|9543
1691162700000|2023-08-04 15:25:00|5003|5001|5009|5007|5017|5014|5001|4999.5|10475
1691391600000|2023-08-07 07:00:00|4993|4979.5|4977.5|4974|4993|4983|4973|4966|9410
1691391900000|2023-08-07 07:05:00|4980.5|4978|4998|4995.5|4998|4996.5|4969|4966.5|8753
1691392200000|2023-08-07 07:10:00|4997.5|4995|5005|5002|5007|5004|4991.5|4988.5|4065
1691392500000|2023-08-07 07:15:00|5006|5003|4998.5|4996.5|5011|5008|4997.5|4996|2808
1691392800000|2023-08-07 07:20:00|4998|4997|4981.5|4980|4998.5|4997.5|4980.5|4978.5|2273
1691393100000|2023-08-07 07:25:00|4982|4977.5|4968.5|4967|4982.5|4980.5|4968.5|4966.5|1059
1691393400000|2023-08-07 07:30:00|4971.5|4969.5|4975|4973.5|4977|4974.5|4967.5|4966.5|2739
1691393700000|2023-08-07 07:35:00|4974.5|4973|4985|4983.5|4987.5|4985.5|4970.5|4968.5|1042
1691394000000|2023-08-07 07:40:00|4984.5|4983|4983|4981|4990.5|4988.5|4981.5|4980.5|2027
1691394300000|2023-08-07 07:45:00|4982.5|4981.5|4969|4966.5|4986|4984.5|4968.5|4966.5|1915
1691394600000|2023-08-07 07:50:00|4968.5|4965.5|4976|4974.5|4977|4975.5|4964.5|4962.5|1637
1691394900000|2023-08-07 07:55:00|4975.5|4974|4975.5|4974.5|4982|4980.5|4973|4972|669
1691395200000|2023-08-07 08:00:00|4975|4975|4972.5|4971.5|4976.5|4975.5|4971|4969.5|1514
1691395500000|2023-08-07 08:05:00|4971.5|4971|4967|4966|4976|4974.5|4966.5|4965|1665
1691395800000|2023-08-07 08:10:00|4968|4967|4964|4962.5|4970|4968.5|4964|4962.5|1000
1691396100000|2023-08-07 08:15:00|4963.5|4963.5|4970|4968.5|4973|4971.5|4962|4961|3503
1691396400000|2023-08-07 08:20:00|4969.5|4968|4967|4965.5|4973|4971.5|4966|4964.5|1084
1691396700000|2023-08-07 08:25:00|4965.5|4966|4960.5|4959.5|4966|4966|4959.5|4958.5|3157
1691397000000|2023-08-07 08:30:00|4959.5|4958|4958.5|4957.5|4961.5|4960|4955|4954|3757
1691397300000|2023-08-07 08:35:00|4958|4957|4963|4961.5|4963.5|4962|4956|4955|1789
1691397600000|2023-08-07 08:40:00|4962.5|4962|4959|4957.5|4962.5|4962|4956.5|4954.5|2192
1691397900000|2023-08-07 08:45:00|4958|4958|4949.5|4948|4958|4958|4949|4947.5|2402
1691398200000|2023-08-07 08:50:00|4950.5|4948.5|4953|4952|4955|4954|4949.5|4948|1843
1691398500000|2023-08-07 08:55:00|4954|4952.5|4949.5|4948.5|4954.5|4953.5|4948|4947|2462
1691398800000|2023-08-07 09:00:00|4950|4948|4946|4945|4951|4949.5|4946|4945|3762
1691399100000|2023-08-07 09:05:00|4945.5|4944.5|4946|4945.5|4949|4948|4945.5|4944|3357
1691399400000|2023-08-07 09:10:00|4945.5|4944.5|4946|4944.5|4949|4947.5|4943.5|4942.5|3949
1691399700000|2023-08-07 09:15:00|4945.5|4944|4941.5|4940.5|4947.5|4946.5|4941.5|4940.5|1744
1691400000000|2023-08-07 09:20:00|4942|4941|4941.5|4940|4944|4942.5|4940.5|4939.5|1501
1691400300000|2023-08-07 09:25:00|4941|4940.5|4935.5|4934|4942.5|4941.5|4932.5|4931.5|2913
1691400600000|2023-08-07 09:30:00|4935|4934.5|4950|4948.5|4951.5|4949.5|4935|4934.5|1719
1691400900000|2023-08-07 09:35:00|4949.5|4949|4958.5|4956.5|4958.5|4957|4949|4947.5|815
1691401200000|2023-08-07 09:40:00|4959|4957.5|4950.5|4950|4959|4957.5|4950|4948.5|2465
1691401500000|2023-08-07 09:45:00|4954.5|4953|4954|4953|4955.5|4954|4952.5|4950.5|1510
1691401800000|2023-08-07 09:50:00|4955|4953.5|4956.5|4955|4958.5|4957|4951.5|4950|2951
1691402100000|2023-08-07 09:55:00|4956|4954.5|4960.5|4959|4963.5|4962|4953.5|4952|1495
1691402400000|2023-08-07 10:00:00|4960|4958.5|4963|4961.5|4964.5|4963|4959.5|4958|1079
1691402700000|2023-08-07 10:05:00|4964|4962.5|4960.5|4959|4965|4964|4959|4957.5|1161
1691403000000|2023-08-07 10:10:00|4961|4959.5|4961|4959.5|4964|4962.5|4960|4958.5|1504
1691403300000|2023-08-07 10:15:00|4960.5|4959|4959.5|4957.5|4963|4961.5|4958|4956.5|1093
1691403600000|2023-08-07 10:20:00|4959|4958|4958.5|4957.5|4959.5|4958.5|4956|4954.5|1265
1691403900000|2023-08-07 10:25:00|4960.5|4958|4957|4956|4960.5|4960|4956.5|4955.5|2484
1691404200000|2023-08-07 10:30:00|4956.5|4955|4961|4960|4963.5|4962|4956.5|4955|1922
1691404500000|2023-08-07 10:35:00|4962.5|4961|4960.5|4959|4963|4961.5|4959.5|4958.5|1311
1691404800000|2023-08-07 10:40:00|4960|4959.5|4961|4959.5|4963|4961.5|4959.5|4959|3015
1691405100000|2023-08-07 10:45:00|4961.5|4960|4962|4961|4962.5|4961.5|4959.5|4958.5|3907
1691405400000|2023-08-07 10:50:00|4961.5|4960|4966.5|4965.5|4966.5|4965.5|4960|4959.5|1753
1691405700000|2023-08-07 10:55:00|4966|4965|4965|4963.5|4966|4965|4962|4960.5|1021
1691406000000|2023-08-07 11:00:00|4963.5|4964|4961|4959.5|4963.5|4964|4960.5|4959.5|3786
1691406300000|2023-08-07 11:05:00|4960.5|4960|4961|4960.5|4961.5|4960.5|4960|4959.5|971
1691406600000|2023-08-07 11:10:00|4961.5|4959.5|4964.5|4963.5|4965.5|4964|4960.5|4959.5|942
1691406900000|2023-08-07 11:15:00|4963.5|4962|4969|4967.5|4971.5|4970|4963|4961.5|1011
1691407200000|2023-08-07 11:20:00|4969.5|4968|4967.5|4966|4972.5|4971|4967|4965.5|1378
1691407500000|2023-08-07 11:25:00|4968|4966.5|4969|4968|4969|4968|4965|4964|595
1691407800000|2023-08-07 11:30:00|4969.5|4968.5|4968.5|4967|4970|4968.5|4967|4965.5|841
1691408100000|2023-08-07 11:35:00|4968|4966.5|4967|4965.5|4969|4967.5|4966|4965|911
1691408400000|2023-08-07 11:40:00|4966.5|4965|4964|4963|4967.5|4966|4962|4960.5|2934
1691408700000|2023-08-07 11:45:00|4963.5|4961.5|4967|4966|4967.5|4966.5|4963|4961.5|1392
1691409000000|2023-08-07 11:50:00|4968.5|4965.5|4969|4967.5|4972.5|4971|4968.5|4965.5|920
1691409300000|2023-08-07 11:55:00|4969.5|4968|4973.5|4972|4973.5|4972.5|4967|4965.5|990
1691409600000|2023-08-07 12:00:00|4974|4972.5|4975.5|4975|4979|4977.5|4973.5|4972|1365
1691409900000|2023-08-07 12:05:00|4975|4973.5|4970.5|4968.5|4978.5|4977.5|4970|4968.5|899
1691410200000|2023-08-07 12:10:00|4971.5|4969|4971|4969.5|4973.5|4972.5|4970.5|4969|1428
1691410500000|2023-08-07 12:15:00|4971.5|4970|4968.5|4967|4973|4972|4967|4966|878
1691410800000|2023-08-07 12:20:00|4968|4967.5|4968|4967|4970.5|4969|4966|4964.5|1184
1691411100000|2023-08-07 12:25:00|4967.5|4965.5|4963|4961.5|4969|4968|4963|4961.5|943
1691411400000|2023-08-07 12:30:00|4964|4962|4967|4966|4967.5|4966.5|4964|4962|477
1691411700000|2023-08-07 12:35:00|4967.5|4966.5|4973|4971.5|4975.5|4973.5|4967|4966|1337
1691412000000|2023-08-07 12:40:00|4974.5|4972|4977|4975.5|4982.5|4981.5|4973|4971.5|2340
1691412300000|2023-08-07 12:45:00|4977.5|4976.5|4985.5|4984|4987|4985.5|4977|4976.5|1477
1691412600000|2023-08-07 12:50:00|4985|4983.5|4983.5|4982.5|4985|4984|4980|4978.5|1740
1691412900000|2023-08-07 12:55:00|4985|4982|4981.5|4980|4985|4983.5|4980|4978.5|2023
1691413200000|2023-08-07 13:00:00|4981|4980.5|4979.5|4978.5|4983|4982|4977.5|4976.5|1169
1691413500000|2023-08-07 13:05:00|4980|4978|4978|4977.5|4984|4983|4978|4976.5|1681
1691413800000|2023-08-07 13:10:00|4979|4978|4981|4979.5|4982|4980.5|4977.5|4976.5|2319
1691414100000|2023-08-07 13:15:00|4980|4979|4978|4977|4982.5|4980.5|4977.5|4976|659
1691414400000|2023-08-07 13:20:00|4979|4977.5|4986.5|4985|4988|4987.5|4978|4976.5|4678
1691414700000|2023-08-07 13:25:00|4986|4985.5|4980|4978.5|4987|4985.5|4974|4973|4196
1691415000000|2023-08-07 13:30:00|4979|4977.5|4977|4975.5|4988|4986.5|4974|4972.5|7882
1691415300000|2023-08-07 13:35:00|4976|4975|4977.5|4976|4981.5|4980|4969.5|4969|6562
1691415600000|2023-08-07 13:40:00|4978|4976.5|4961.5|4960|4978|4977|4959.5|4958.5|4623
1691415900000|2023-08-07 13:45:00|4961|4960.5|4959|4958|4963.5|4962.5|4959|4958|4451
1691416200000|2023-08-07 13:50:00|4959.5|4958.5|4960.5|4959.5|4964|4963|4958|4957|13332
1691416500000|2023-08-07 13:55:00|4960|4959|4953|4952|4961.5|4960.5|4953|4952|7156
1691416800000|2023-08-07 14:00:00|4952.5|4951.5|4958.5|4958|4961|4960.5|4951|4950|10020
1691417100000|2023-08-07 14:05:00|4959.5|4957.5|4963|4962|4967.5|4966|4958.5|4957|7544
1691417400000|2023-08-07 14:10:00|4962.5|4962.5|4963|4961.5|4967|4965.5|4961|4959.5|3204
1691417700000|2023-08-07 14:15:00|4962.5|4962|4966.5|4965.5|4967.5|4966.5|4961|4960.5|3181
1691418000000|2023-08-07 14:20:00|4967|4966|4973|4972|4973|4972.5|4964|4962.5|3571
1691418300000|2023-08-07 14:25:00|4972.5|4971.5|4981|4979.5|4981|4980|4971.5|4970|6144
1691418600000|2023-08-07 14:30:00|4980.5|4978.5|4975.5|4974.5|4981|4979.5|4975.5|4974|3248
1691418900000|2023-08-07 14:35:00|4976.5|4975|4982|4981.5|4982.5|4981.5|4976|4974.5|4038
1691419200000|2023-08-07 14:40:00|4981.5|4981|4981|4980|4983.5|4982.5|4981|4980|3655
1691419500000|2023-08-07 14:45:00|4980.5|4978.5|4983.5|4982.5|4986.5|4985.5|4979.5|4978.5|5267
1691419800000|2023-08-07 14:50:00|4982.5|4981.5|4975.5|4974|4983.5|4982.5|4975.5|4974|1771
1691420100000|2023-08-07 14:55:00|4976|4974.5|4977|4976|4979.5|4978.5|4975|4974|3515
1691420400000|2023-08-07 15:00:00|4976.5|4976.5|4976|4975|4978.5|4977|4974.5|4974|3545
1691420700000|2023-08-07 15:05:00|4977|4975.5|4979|4978|4979.5|4978.5|4976.5|4975.5|3499
1691421000000|2023-08-07 15:10:00|4978.5|4977.5|4980.5|4979.5|4982|4981|4977|4976|31292
1691421300000|2023-08-07 15:15:00|4980|4979|4973|4972.5|4982|4981.5|4973|4972|5045
1691421600000|2023-08-07 15:20:00|4973.5|4973.5|4977.5|4976.5|4979.5|4978.5|4973.5|4972.5|5780
1691421900000|2023-08-07 15:25:00|4978.5|4977.5|4973|4972.5|4979|4978|4973|4972|5149
1691478000000|2023-08-08 07:00:00|4943.5|4934|4927.5|4922|4946|4935.5|4909|4904|14732
1691478300000|2023-08-08 07:05:00|4928|4925|4929|4925.5|4940|4934|4915.5|4911.5|4298
1691478600000|2023-08-08 07:10:00|4930|4926|4935|4932|4939|4935.5|4928.5|4926|3716
1691478900000|2023-08-08 07:15:00|4936|4933|4938|4936|4940.5|4937.5|4918|4916|7718
1691479200000|2023-08-08 07:20:00|4938.5|4934|4924|4922|4938.5|4934.5|4923.5|4922|2103
1691479500000|2023-08-08 07:25:00|4924.5|4922.5|4933.5|4931|4936|4934|4924.5|4922.5|5187
1691479800000|2023-08-08 07:30:00|4934|4931.5|4933|4931.5|4938.5|4936.5|4932|4930.5|2656
1691480100000|2023-08-08 07:35:00|4932.5|4931|4924.5|4922|4933.5|4931.5|4920|4918.5|2259
1691480400000|2023-08-08 07:40:00|4924|4923.5|4920.5|4919|4926.5|4924|4913.5|4911.5|2003
1691480700000|2023-08-08 07:45:00|4919|4917.5|4932|4929.5|4932|4929.5|4918|4916|3006
1691481000000|2023-08-08 07:50:00|4932.5|4930.5|4925|4923.5|4935|4932.5|4923|4921.5|2175
1691481300000|2023-08-08 07:55:00|4925.5|4925|4932|4930|4936|4933.5|4925.5|4924.5|1525
1691481600000|2023-08-08 08:00:00|4932.5|4930.5|4927.5|4927|4937.5|4936|4925|4923|3096
1691481900000|2023-08-08 08:05:00|4928|4928|4922|4920|4929.5|4928|4913|4911.5|3949
1691482200000|2023-08-08 08:10:00|4921.5|4919|4914.5|4912|4921.5|4920.5|4910|4907.5|3373
1691482500000|2023-08-08 08:15:00|4916.5|4912.5|4914.5|4913.5|4916.5|4915|4913|4911|1977
1691482800000|2023-08-08 08:20:00|4913.5|4912|4907.5|4906.5|4916|4914.5|4903|4901.5|2703
1691483100000|2023-08-08 08:25:00|4907|4907|4915.5|4914.5|4916.5|4914.5|4907|4906|2923
1691483400000|2023-08-08 08:30:00|4915|4913.5|4914.5|4912.5|4915|4914|4907|4906|5067
1691483700000|2023-08-08 08:35:00|4915|4913|4922|4920.5|4928|4927|4915|4913|4820
1691484000000|2023-08-08 08:40:00|4922.5|4921|4923.5|4922.5|4927.5|4925.5|4922|4921|2065
1691484300000|2023-08-08 08:45:00|4923|4922|4929.5|4928.5|4933|4931|4923|4921.5|2684
1691484600000|2023-08-08 08:50:00|4929|4929|4935|4933.5|4935|4933.5|4929|4927.5|2342
1691484900000|2023-08-08 08:55:00|4934.5|4933|4942|4941|4943|4941|4931|4930|1573
1691485200000|2023-08-08 09:00:00|4942.5|4941.5|4931.5|4930.5|4944|4942.5|4931.5|4930.5|2250
1691485500000|2023-08-08 09:05:00|4931|4930|4931.5|4930|4940|4938.5|4929|4927.5|5170
1691485800000|2023-08-08 09:10:00|4931|4929.5|4923.5|4922.5|4931|4929.5|4922|4920.5|5564
1691486100000|2023-08-08 09:15:00|4924|4922|4927|4925.5|4928|4926.5|4920|4919|2596
1691486400000|2023-08-08 09:20:00|4926.5|4926|4924.5|4923.5|4929.5|4928|4924.5|4923.5|1889
1691486700000|2023-08-08 09:25:00|4925|4924|4923|4921.5|4925.5|4924|4917.5|4917|1432
1691487000000|2023-08-08 09:30:00|4922.5|4920.5|4926.5|4925|4928.5|4926.5|4920.5|4919|1395
1691487300000|2023-08-08 09:35:00|4926|4924.5|4921.5|4919.5|4926.5|4925|4920|4918|1771
1691487600000|2023-08-08 09:40:00|4921|4920|4925|4923.5|4926.5|4925|4918.5|4917|720
1691487900000|2023-08-08 09:45:00|4924.5|4923|4923|4921.5|4926|4924.5|4920.5|4920|962
1691488200000|2023-08-08 09:50:00|4923.5|4922.5|4916|4914.5|4923.5|4922.5|4915.5|4914|1637
1691488500000|2023-08-08 09:55:00|4916.5|4917|4922.5|4921|4925.5|4925|4916.5|4916|1835
1691488800000|2023-08-08 10:00:00|4923|4922|4918|4916.5|4925|4923|4916.5|4915|2276
1691489100000|2023-08-08 10:05:00|4918.5|4917|4919|4917.5|4920|4919|4916|4915.5|5167
1691489400000|2023-08-08 10:10:00|4918.5|4918|4912|4910.5|4919|4918|4910|4908.5|1729
1691489700000|2023-08-08 10:15:00|4911.5|4910|4911|4910|4914|4912.5|4910.5|4909|1539
1691490000000|2023-08-08 10:20:00|4911.5|4910.5|4916.5|4915|4919.5|4918.5|4911.5|4910.5|2426
1691490300000|2023-08-08 10:25:00|4917|4915.5|4908.5|4907|4917|4916|4908|4906.5|2041
1691490600000|2023-08-08 10:30:00|4908|4906.5|4906|4904.5|4910|4908.5|4904.5|4902.5|1005
1691490900000|2023-08-08 10:35:00|4907|4905|4907|4905.5|4909.5|4908|4906|4905|438
1691491200000|2023-08-08 10:40:00|4908.5|4906|4910|4909|4914|4913|4905.5|4904.5|900
1691491500000|2023-08-08 10:45:00|4910.5|4909.5|4912.5|4911.5|4915|4913.5|4910|4908.5|1141
1691491800000|2023-08-08 10:50:00|4913|4912|4901|4900|4914|4912.5|4900.5|4900|1185
1691492100000|2023-08-08 10:55:00|4901.5|4900.5|4903|4901.5|4903|4901.5|4895|4894|1593
1691492400000|2023-08-08 11:00:00|4902|4901|4897.5|4896.5|4903.5|4902.5|4894|4893|2257
1691492700000|2023-08-08 11:05:00|4898|4897|4901|4900.5|4901.5|4900.5|4893.5|4892|1912
1691493000000|2023-08-08 11:10:00|4902.5|4901|4903.5|4902|4905|4903.5|4899|4897.5|1552
1691493300000|2023-08-08 11:15:00|4903|4901|4901|4900|4905.5|4904|4900.5|4900|21640
1691493600000|2023-08-08 11:20:00|4900.5|4900.5|4902.5|4901|4905.5|4904|4900|4899|1819
1691493900000|2023-08-08 11:25:00|4902|4900.5|4909.5|4908|4910|4908.5|4900|4899|3228
1691494200000|2023-08-08 11:30:00|4909|4907|4902.5|4901|4909|4907|4898|4896.5|3881
1691494500000|2023-08-08 11:35:00|4903|4901.5|4902|4900.5|4905|4903.5|4901|4899.5|3016
1691494800000|2023-08-08 11:40:00|4901|4900|4903|4901|4904.5|4903|4900|4899|1041
1691495100000|2023-08-08 11:45:00|4902.5|4900.5|4899.5|4898|4902.5|4901|4898.5|4897|2733
1691495400000|2023-08-08 11:50:00|4900|4898.5|4902|4900.5|4904|4902.5|4899.5|4898.5|938
1691495700000|2023-08-08 11:55:00|4902.5|4901|4905.5|4904.5|4905.5|4904.5|4900.5|4899.5|2296
1691496000000|2023-08-08 12:00:00|4905|4904|4895|4893|4905.5|4904.5|4894|4892.5|1652
1691496300000|2023-08-08 12:05:00|4895.5|4894.5|4893|4892|4895.5|4894.5|4889|4887|3008
1691496600000|2023-08-08 12:10:00|4892|4891|4891|4890|4895.5|4894|4890.5|4889|1805
1691496900000|2023-08-08 12:15:00|4891.5|4890.5|4893.5|4892|4900|4899.5|4891.5|4890.5|1814
1691497200000|2023-08-08 12:20:00|4893|4891.5|4890|4889|4895|4893.5|4885|4883.5|1897
1691497500000|2023-08-08 12:25:00|4890.5|4890|4886|4884.5|4891.5|4890|4882.5|4880.5|1486
1691497800000|2023-08-08 12:30:00|4885.5|4884|4886|4885|4886.5|4885|4881.5|4880.5|1837
1691498100000|2023-08-08 12:35:00|4886.5|4884|4896.5|4895|4898|4897|4884.5|4883|1426
1691498400000|2023-08-08 12:40:00|4897|4895.5|4900|4898|4900|4898.5|4893.5|4892|1719
1691498700000|2023-08-08 12:45:00|4899.5|4898.5|4897|4895.5|4900|4898.5|4893.5|4892.5|1174
1691499000000|2023-08-08 12:50:00|4896.5|4895|4898|4896.5|4899|4898|4890.5|4889|1633
1691499300000|2023-08-08 12:55:00|4897.5|4898|4897|4896|4898.5|4898|4893|4891.5|2283
1691499600000|2023-08-08 13:00:00|4896.5|4895.5|4900.5|4899|4903|4902|4895.5|4894.5|2611
1691499900000|2023-08-08 13:05:00|4900|4899.5|4901|4900|4902|4900.5|4895|4893.5|1704
1691500200000|2023-08-08 13:10:00|4901.5|4900.5|4900.5|4899.5|4904.5|4903|4898|4896.5|1787
1691500500000|2023-08-08 13:15:00|4901|4897|4905.5|4904|4906|4905|4898|4897|1028
1691500800000|2023-08-08 13:20:00|4906|4905|4903|4901.5|4906.5|4905|4902|4900.5|1343
1691501100000|2023-08-08 13:25:00|4903.5|4902|4904.5|4903|4906.5|4905|4902.5|4901|1148
1691501400000|2023-08-08 13:30:00|4904|4902.5|4892.5|4891|4904|4903|4888.5|4888|6323
1691501700000|2023-08-08 13:35:00|4891.5|4890.5|4876.5|4875|4892|4891|4875|4873.5|9382
1691502000000|2023-08-08 13:40:00|4876|4873.5|4888|4886.5|4894.5|4893.5|4875|4873.5|5226
1691502300000|2023-08-08 13:45:00|4887.5|4886|4892|4890.5|4901.5|4900.5|4885|4884|4241
1691502600000|2023-08-08 13:50:00|4891.5|4890|4905|4903.5|4906.5|4905|4890.5|4889|3594
1691502900000|2023-08-08 13:55:00|4904|4903|4903|4900.5|4904.5|4904|4897.5|4895.5|3588
1691503200000|2023-08-08 14:00:00|4902|4900|4903|4902.5|4905|4904.5|4898|4896.5|3658
1691503500000|2023-08-08 14:05:00|4904.5|4903.5|4905.5|4904.5|4906.5|4905.5|4902|4900.5|6975
1691503800000|2023-08-08 14:10:00|4905|4905|4896|4894.5|4905.5|4905|4895|4894|2228
1691504100000|2023-08-08 14:15:00|4895.5|4894|4902|4901.5|4903|4902|4894.5|4893.5|4059
1691504400000|2023-08-08 14:20:00|4901.5|4900.5|4902|4901|4903|4902|4899.5|4898.5|3104
1691504700000|2023-08-08 14:25:00|4902.5|4901.5|4914.5|4913.5|4916|4914.5|4902.5|4901.5|266387
1691505000000|2023-08-08 14:30:00|4914|4913|4901.5|4900.5|4915.5|4914.5|4901.5|4900.5|8391
1691505300000|2023-08-08 14:35:00|4902|4901|4904.5|4904|4905|4904|4899.5|4898|6071
1691505600000|2023-08-08 14:40:00|4904|4903.5|4905|4904|4907|4905.5|4901.5|4900.5|5265
1691505900000|2023-08-08 14:45:00|4905.5|4904.5|4902|4901|4907|4905.5|4900.5|4899.5|4985
1691506200000|2023-08-08 14:50:00|4901.5|4900.5|4902|4901|4904.5|4903.5|4899.5|4898.5|3513
1691506500000|2023-08-08 14:55:00|4902.5|4901.5|4902.5|4901.5|4903.5|4902.5|4899|4898|3767
1691506800000|2023-08-08 15:00:00|4903|4902|4902.5|4901.5|4904.5|4903.5|4898.5|4897.5|3290
1691507100000|2023-08-08 15:05:00|4903|4901|4905.5|4904.5|4905.5|4904.5|4900.5|4899.5|3794
1691507400000|2023-08-08 15:10:00|4905|4904|4908.5|4907.5|4909.5|4909|4904|4903|4026
1691507700000|2023-08-08 15:15:00|4908|4907|4910|4909.5|4912.5|4912|4906.5|4905.5|4639
1691508000000|2023-08-08 15:20:00|4910.5|4910|4907.5|4907|4911.5|4910|4906.5|4905.5|5408
1691508300000|2023-08-08 15:25:00|4908|4907.5|4901|4900|4908.5|4907.5|4900.5|4900|9615
1691564400000|2023-08-09 07:00:00|4947.5|4940|4972.5|4968.5|4972.5|4968.5|4946|4937|2286
1691564700000|2023-08-09 07:05:00|4973.5|4969|4968|4965.5|4975|4972|4962.5|4959.5|5201
1691565000000|2023-08-09 07:10:00|4969.5|4966|4973|4970.5|4988|4985.5|4969.5|4966|4257
1691565300000|2023-08-09 07:15:00|4973.5|4971|4941.5|4939.5|4975|4972.5|4933|4931|7328
1691565600000|2023-08-09 07:20:00|4938|4935.5|4938|4935|4941|4938.5|4929|4927.5|53927
1691565900000|2023-08-09 07:25:00|4937.5|4935.5|4929|4927.5|4940|4939.5|4928.5|4927|42529
1691566200000|2023-08-09 07:30:00|4933|4928|4953.5|4952|4957.5|4955.5|4930.5|4928|7564
1691566500000|2023-08-09 07:35:00|4954.5|4952.5|4954.5|4952.5|4958|4956.5|4951.5|4950|4009
1691566800000|2023-08-09 07:40:00|4954|4953|4960.5|4959|4960.5|4959|4953.5|4951.5|2685
1691567100000|2023-08-09 07:45:00|4960|4958|4965|4963|4965|4963|4956.5|4954.5|3627
1691567400000|2023-08-09 07:50:00|4966.5|4964.5|4970|4969|4976|4974.5|4965|4963|3111
1691567700000|2023-08-09 07:55:00|4970.5|4968.5|4970|4968|4974.5|4973|4969|4966.5|1685
1691568000000|2023-08-09 08:00:00|4969.5|4965|4973|4972|4975.5|4973.5|4967|4965|2725
1691568300000|2023-08-09 08:05:00|4973.5|4970.5|4970.5|4968.5|4973.5|4971|4963.5|4962|3263
1691568600000|2023-08-09 08:10:00|4968|4967|4959|4958|4970.5|4969.5|4959|4958|3220
1691568900000|2023-08-09 08:15:00|4959.5|4957|4960|4959|4966.5|4965|4956|4954.5|2294
1691569200000|2023-08-09 08:20:00|4959.5|4958|4964|4963|4964.5|4963|4956.5|4954.5|2447
1691569500000|2023-08-09 08:25:00|4964.5|4962|4962|4960|4964.5|4962.5|4959.5|4958.5|3971
1691569800000|2023-08-09 08:30:00|4961.5|4960.5|4970|4968|4970.5|4968.5|4961.5|4960|1399
1691570100000|2023-08-09 08:35:00|4970.5|4968.5|4976|4975|4976|4975|4970|4968|1233
1691570400000|2023-08-09 08:40:00|4976.5|4973|4971|4969|4977|4976|4971|4969|2579
1691570700000|2023-08-09 08:45:00|4971.5|4970|4976.5|4975.5|4978|4976.5|4970|4968.5|2295
1691571000000|2023-08-09 08:50:00|4977.5|4976|4976.5|4975|4977.5|4976.5|4974.5|4972.5|2528
1691571300000|2023-08-09 08:55:00|4977.5|4975.5|4972|4970.5|4978.5|4978|4969|4967|2938
1691571600000|2023-08-09 09:00:00|4972.5|4971|4971|4969.5|4973|4971.5|4970|4968.5|4538
1691571900000|2023-08-09 09:05:00|4970.5|4970|4974|4972.5|4976.5|4975.5|4968|4966.5|2777
1691572200000|2023-08-09 09:10:00|4973.5|4971.5|4964.5|4963|4973.5|4971.5|4964.5|4963|1162
1691572500000|2023-08-09 09:15:00|4965|4964|4964|4962.5|4967.5|4966.5|4962|4960.5|2665
1691572800000|2023-08-09 09:20:00|4964.5|4963|4966.5|4965|4968.5|4967|4963|4961.5|1666
1691573100000|2023-08-09 09:25:00|4965.5|4964|4970|4969|4970|4969|4964.5|4963|1489
1691573400000|2023-08-09 09:30:00|4970.5|4969.5|4971.5|4971|4975|4974|4969|4967.5|1757
1691573700000|2023-08-09 09:35:00|4972|4970.5|4967|4965.5|4972|4970.5|4965.5|4963.5|2102
1691574000000|2023-08-09 09:40:00|4967.5|4966.5|4967.5|4966|4968|4967|4965|4963|2406
1691574300000|2023-08-09 09:45:00|4967|4964.5|4958|4956.5|4967.5|4965.5|4957|4955|3685
1691574600000|2023-08-09 09:50:00|4957.5|4956|4958.5|4956.5|4959.5|4957.5|4955.5|4954.5|2842
1691574900000|2023-08-09 09:55:00|4958|4957|4963|4961.5|4963.5|4961.5|4957|4955.5|2409
1691575200000|2023-08-09 10:00:00|4962.5|4960|4964|4962|4965.5|4963.5|4961|4960|3417
1691575500000|2023-08-09 10:05:00|4963.5|4961.5|4984|4983|4984|4983|4963|4961.5|3029
1691575800000|2023-08-09 10:10:00|4985.5|4983.5|4971.5|4970|4986|4985|4971.5|4969.5|1229
1691576100000|2023-08-09 10:15:00|4972|4971|4976.5|4974.5|4977|4976.5|4972|4971|2431
1691576400000|2023-08-09 10:20:00|4976|4974|4976.5|4975.5|4978.5|4977|4974.5|4973.5|929
1691576700000|2023-08-09 10:25:00|||||||||138
1691577000000|2023-08-09 10:30:00|||||||||69
1691577600000|2023-08-09 10:40:00|||||||||69
1691577900000|2023-08-09 10:45:00|||||||||69
1691579100000|2023-08-09 11:05:00|4964|4962.5|4964|4962.5|4965|4964|4963|4962|474
1691579400000|2023-08-09 11:10:00|4963|4961.5|4957.5|4956.5|4964.5|4963.5|4957.5|4955.5|1377
1691579700000|2023-08-09 11:15:00|4958|4957|4962|4960.5|4962|4960.5|4957|4956|1313
1691580000000|2023-08-09 11:20:00|||||||||76
1691580300000|2023-08-09 11:25:00|||||||||152
1691580600000|2023-08-09 11:30:00|4957.5|4956.5|4955|4954.5|4958.5|4957.5|4955|4954.5|1149
1691580900000|2023-08-09 11:35:00|4954|4954|4955|4954|4956|4955|4953.5|4952.5|799
1691581200000|2023-08-09 11:40:00|4953.5|4952.5|4957.5|4956.5|4959|4957.5|4953.5|4952.5|1295
1691581500000|2023-08-09 11:45:00|4957|4956|4956.5|4955.5|4958.5|4957|4955|4953.5|1132
1691581800000|2023-08-09 11:50:00|4957|4956.5|4954.5|4954|4957.5|4956.5|4953|4952.5|1637
1691582100000|2023-08-09 11:55:00|4954|4953|4954.5|4953.5|4956|4955|4954|4953|1530
1691582400000|2023-08-09 12:00:00|4955|4954|4961|4960|4961|4960|4954.5|4954|3104
1691582700000|2023-08-09 12:05:00|4960.5|4959.5|4958.5|4957.5|4961.5|4960.5|4957|4956|1440
1691583000000|2023-08-09 12:10:00|4957|4956|4955|4954|4958|4957|4954|4952.5|9526
1691583300000|2023-08-09 12:15:00|4954|4953.5|4958|4957.5|4958|4957.5|4953|4952|2245
1691583600000|2023-08-09 12:20:00|4957.5|4957|4955|4954|4959.5|4958.5|4952.5|4951|2996
1691583900000|2023-08-09 12:25:00|4954.5|4953.5|4957.5|4956.5|4960|4959|4954|4953.5|2026
1691584200000|2023-08-09 12:30:00|4957|4957.5|4957|4956|4959|4958|4955|4954|2261
1691584500000|2023-08-09 12:35:00|4957.5|4956.5|4957|4956|4964|4962.5|4956.5|4955|2760
1691584800000|2023-08-09 12:40:00|4957.5|4956.5|4954.5|4953|4959.5|4958.5|4954|4953|2424
1691585100000|2023-08-09 12:45:00|4954|4952.5|4954.5|4953|4956.5|4955.5|4952|4951|3783
1691585400000|2023-08-09 12:50:00|4954|4953.5|4954|4953|4957|4955.5|4952.5|4951.5|3046
1691585700000|2023-08-09 12:55:00|4953.5|4952.5|4954|4953|4956|4954.5|4951.5|4950|3186
1691586000000|2023-08-09 13:00:00|4954.5|4952.5|4955|4954.5|4955.5|4955|4952.5|4951.5|2750
1691586300000|2023-08-09 13:05:00|4954.5|4953|4957|4955.5|4957.5|4956|4952.5|4951.5|1837
1691586600000|2023-08-09 13:10:00|4956.5|4954|4956|4955|4957.5|4957|4955|4953.5|1187
1691586900000|2023-08-09 13:15:00|4956.5|4955.5|4961|4960|4961|4960|4956.5|4955|777
1691587200000|2023-08-09 13:20:00|4961.5|4960.5|4962.5|4961|4963|4962|4960|4958.5|1222
1691587500000|2023-08-09 13:25:00|4963|4961.5|4970.5|4969.5|4974.5|4973|4962.5|4961.5|4406
1691587800000|2023-08-09 13:30:00|4972|4969|4961|4959.5|4973.5|4972.5|4956|4954.5|6737
1691588100000|2023-08-09 13:35:00|4962|4960.5|4964.5|4963|4965|4964|4958|4956.5|4722
1691588400000|2023-08-09 13:40:00|4965.5|4963.5|4976.5|4975|4976.5|4975|4965|4963.5|5393
1691588700000|2023-08-09 13:45:00|4976|4974.5|4983.5|4982.5|4988|4987|4974.5|4973|9981
1691589000000|2023-08-09 13:50:00|4984|4983.5|4978.5|4977.5|4984.5|4983.5|4972.5|4971.5|3383
1691589300000|2023-08-09 13:55:00|4980|4978.5|4984.5|4983|4986|4985|4977.5|4976.5|3114
1691589600000|2023-08-09 14:00:00|4984|4982.5|4985.5|4984.5|4988.5|4987|4981|4979.5|2294
1691589900000|2023-08-09 14:05:00|4986|4985|4980.5|4979|4987|4985.5|4978.5|4977.5|4151
1691590200000|2023-08-09 14:10:00|4981|4980|4978|4976.5|4982|4980.5|4976.5|4975|2645
1691590500000|2023-08-09 14:15:00|4977.5|4977|4980.5|4979|4984.5|4983.5|4977.5|4977|2083
1691590800000|2023-08-09 14:20:00|4981|4979.5|4965.5|4964|4982|4980.5|4965|4964|6189
1691591100000|2023-08-09 14:25:00|4966|4964.5|4971.5|4970.5|4973|4972|4966|4964|3117
1691591400000|2023-08-09 14:30:00|4972.5|4971|4971|4970.5|4973|4972|4969|4967.5|5395
1691591700000|2023-08-09 14:35:00|4971.5|4969|4972.5|4971.5|4974.5|4973.5|4969.5|4968.5|2498
1691592000000|2023-08-09 14:40:00|4973|4971|4975|4974|4976.5|4976|4973|4971|2588
1691592300000|2023-08-09 14:45:00|4976|4974.5|4973.5|4972|4976.5|4975.5|4972.5|4972|8652
1691592600000|2023-08-09 14:50:00|4973|4972.5|4964.5|4963.5|4974|4972.5|4962|4961|7474
1691592900000|2023-08-09 14:55:00|4965|4964|4964|4963|4966.5|4965.5|4962|4961|8382
1691593200000|2023-08-09 15:00:00|4963|4962|4966.5|4965.5|4969|4968|4962.5|4962|7980
1691593500000|2023-08-09 15:05:00|4967|4966|4961.5|4960.5|4967|4966|4958|4957.5|3809
1691593800000|2023-08-09 15:10:00|4961|4957.5|4955.5|4955|4962.5|4961.5|4954|4953|34388
1691594100000|2023-08-09 15:15:00|4955|4954|4955|4954|4956.5|4956|4951.5|4950.5|10203
1691594400000|2023-08-09 15:20:00|4954.5|4953.5|4947|4946.5|4954.5|4953.5|4946.5|4945.5|9191
1691594700000|2023-08-09 15:25:00|4946.5|4946|4950|4949.5|4952.5|4951|4946|4945|7793
1691650800000|2023-08-10 07:00:00|4810.5|4804.5|4799.5|4797|4810.5|4804.5|4781.5|4780|19821
1691651100000|2023-08-10 07:05:00|4798|4795.5|4810.5|4807|4814.5|4811.5|4798|4795|10877
1691651400000|2023-08-10 07:10:00|4809.5|4806|4829|4827|4836|4832.5|4809.5|4806|8328
1691651700000|2023-08-10 07:15:00|4831|4829|4815.5|4814.5|4835|4833.5|4814|4811.5|5459
1691652000000|2023-08-10 07:20:00|4817|4816|4816.5|4814.5|4820|4817|4812|4811|5581
1691652300000|2023-08-10 07:25:00|4817.5|4815|4816.5|4814|4822|4819.5|4814.5|4813|4012
1691652600000|2023-08-10 07:30:00|4816|4814.5|4815.5|4813.5|4820|4818|4810.5|4808.5|1539
1691652900000|2023-08-10 07:35:00|4815|4811.5|4818|4816|4826|4824|4812|4810|5085
1691653200000|2023-08-10 07:40:00|4818.5|4816.5|4829.5|4828|4831|4829.5|4818.5|4816.5|3074
1691653500000|2023-08-10 07:45:00|4830|4828.5|4821|4819.5|4838|4836|4818|4816|5903
1691653800000|2023-08-10 07:50:00|4822|4820.5|4812.5|4811.5|4826|4824.5|4812.5|4811.5|5709
1691654100000|2023-08-10 07:55:00|4814|4812|4815.5|4814|4820.5|4818.5|4813.5|4811.5|1933
1691654400000|2023-08-10 08:00:00|4813.5|4813.5|4813.5|4812|4817|4815|4812|4810.5|3020
1691654700000|2023-08-10 08:05:00|4813|4812.5|4816.5|4814.5|4822|4820.5|4813|4812|2248
1691655000000|2023-08-10 08:10:00|4816|4813.5|4807|4806|4817|4815.5|4807|4805.5|6931
1691655300000|2023-08-10 08:15:00|4807.5|4806.5|4810|4809|4813|4812|4805.5|4805|3187
1691655600000|2023-08-10 08:20:00|4810.5|4809.5|4817|4815.5|4818|4816|4810|4808.5|2733
1691655900000|2023-08-10 08:25:00|4818|4816.5|4817.5|4816|4818|4816.5|4813|4812|5822
1691656200000|2023-08-10 08:30:00|4817|4815.5|4821|4819|4825|4823.5|4816.5|4815.5|2588
1691656500000|2023-08-10 08:35:00|4820|4819.5|4824|4822.5|4824|4822.5|4819.5|4817.5|2966
1691656800000|2023-08-10 08:40:00|4823.5|4822|4820|4818.5|4823.5|4822|4819.5|4818|3581
1691657100000|2023-08-10 08:45:00|4819.5|4818|4815|4813.5|4821.5|4820|4813|4811.5|3228
1691657400000|2023-08-10 08:50:00|4814.5|4813|4808.5|4807|4814.5|4813|4807|4805.5|2975
1691657700000|2023-08-10 08:55:00|4808|4806.5|4803.5|4802.5|4811.5|4810|4803|4801.5|3580
1691658000000|2023-08-10 09:00:00|4804.5|4802|4800.5|4799.5|4805|4803.5|4798.5|4798|4962
1691658300000|2023-08-10 09:05:00|4799|4798|4801.5|4800|4803|4801.5|4796.5|4795.5|8039
1691658600000|2023-08-10 09:10:00|4800.5|4799|4802.5|4801.5|4808|4806|4800.5|4799|1408
1691658900000|2023-08-10 09:15:00|4802|4801|4801|4799.5|4806|4804.5|4800.5|4798.5|1617
1691659200000|2023-08-10 09:20:00|4801.5|4800|4801|4800|4803|4801.5|4799|4797.5|4123
1691659500000|2023-08-10 09:25:00|4800.5|4798.5|4805|4804|4805|4804|4798|4797|1936
1691659800000|2023-08-10 09:30:00|4804.5|4803|4802.5|4801.5|4804.5|4803|4800.5|4800|2631
1691660100000|2023-08-10 09:35:00|4803.5|4801|4803|4802.5|4804|4802.5|4800|4798.5|3323
1691660400000|2023-08-10 09:40:00|4802.5|4802|4809.5|4808|4810|4808.5|4802.5|4801|3188
1691660700000|2023-08-10 09:45:00|4810|4808.5|4811|4809.5|4813|4811|4809|4808|11911
1691661000000|2023-08-10 09:50:00|4811.5|4810|4813.5|4811.5|4815.5|4814|4809|4808|1130
1691661300000|2023-08-10 09:55:00|4813|4812|4808|4807|4814|4812.5|4808|4806.5|2148
1691661600000|2023-08-10 10:00:00|4809.5|4808.5|4813|4811.5|4814.5|4813|4806|4804.5|2660
1691661900000|2023-08-10 10:05:00|4812|4810.5|4809|4807.5|4813.5|4812.5|4806|4804|1742
1691662200000|2023-08-10 10:10:00|4808.5|4808|4809.5|4808|4812.5|4811|4808.5|4807|1417
1691662500000|2023-08-10 10:15:00|4810|4807.5|4811|4809.5|4815|4813|4809|4807.5|2413
1691662800000|2023-08-10 10:20:00|4812.5|4810|4807|4805.5|4813|4811|4806.5|4805|1376
1691663100000|2023-08-10 10:25:00|4807.5|4806|4807.5|4806|4808.5|4807|4805.5|4804.5|2539
1691663400000|2023-08-10 10:30:00|4805.5|4804.5|4806.5|4805|4807|4806|4803|4801.5|2091
1691663700000|2023-08-10 10:35:00|4807|4805.5|4807.5|4806|4808|4806|4803.5|4802|8252
1691664000000|2023-08-10 10:40:00|4807|4805.5|4803.5|4803|4811|4809|4803.5|4802|1475
1691664300000|2023-08-10 10:45:00|4804.5|4802|4804.5|4803|4806.5|4805|4801|4800|1974
1691664600000|2023-08-10 10:50:00|4805|4803.5|4804|4803|4806.5|4805.5|4801|4800|1352
1691664900000|2023-08-10 10:55:00|4803.5|4801.5|4798.5|4797|4804|4803|4797.5|4796.5|3409
1691665200000|2023-08-10 11:00:00|4800|4799.5|4812|4810.5|4812.5|4811|4800|4799.5|1401
1691665500000|2023-08-10 11:05:00|4812.5|4811|4807.5|4806.5|4813|4811.5|4806.5|4805.5|944
1691665800000|2023-08-10 11:10:00|4808|4807|4808|4806|4808.5|4807|4806|4805|1689
1691666100000|2023-08-10 11:15:00|4808.5|4806.5|4804.5|4803|4810|4808.5|4804.5|4803|841
1691666400000|2023-08-10 11:20:00|4805.5|4803.5|4808|4806|4808.5|4807|4805.5|4803.5|1653
1691666700000|2023-08-10 11:25:00|4807.5|4805.5|4809|4807.5|4810|4809|4806.5|4805|9056
1691667000000|2023-08-10 11:30:00|4808.5|4808|4803.5|4802|4808.5|4808|4802.5|4801|3080
1691667300000|2023-08-10 11:35:00|4803|4801.5|4802.5|4801|4805.5|4804|4798|4797.5|1506
1691667600000|2023-08-10 11:40:00|4802|4800.5|4799.5|4797.5|4804|4802.5|4799|4797.5|1524
1691667900000|2023-08-10 11:45:00|4799|4798|4801|4799|4803.5|4801.5|4798.5|4797|1615
1691668200000|2023-08-10 11:50:00|4800.5|4799.5|4807.5|4806|4807.5|4806|4800.5|4799|1994
1691668500000|2023-08-10 11:55:00|4806.5|4805|4803.5|4802|4806.5|4805|4802.5|4801|1327
1691668800000|2023-08-10 12:00:00|4803|4801.5|4800.5|4799.5|4806.5|4805|4798.5|4797.5|828
1691669100000|2023-08-10 12:05:00|4800|4799|4797.5|4796.5|4801|4800|4794.5|4793|2374
1691669400000|2023-08-10 12:10:00|4797|4795.5|4801|4799.5|4802|4800.5|4794.5|4793.5|1187
1691669700000|2023-08-10 12:15:00|4800.5|4799|4797|4795.5|4802.5|4800.5|4797|4795.5|1682
1691670000000|2023-08-10 12:20:00|4795.5|4794|4799.5|4798|4801|4799.5|4794|4792.5|1033
1691670300000|2023-08-10 12:25:00|4800.5|4798.5|4795|4790.5|4806|4799.5|4794|4790.5|756
1691670600000|2023-08-10 12:30:00|4797|4793|4792.5|4791|4813.5|4806|4792.5|4791|3343
1691670900000|2023-08-10 12:35:00|4794|4792.5|4798|4795.5|4801.5|4799.5|4792.5|4791|3663
1691671200000|2023-08-10 12:40:00|4797.5|4795|4796.5|4795|4801.5|4799.5|4790|4789|3082
1691671500000|2023-08-10 12:45:00|4795.5|4794|4800|4798|4804.5|4803|4794.5|4792.5|2723
1691671800000|2023-08-10 12:50:00|4800.5|4799.5|4803.5|4802.5|4805|4803.5|4797.5|4795.5|2903
1691672100000|2023-08-10 12:55:00|4803|4802|4805|4804|4807|4805.5|4801.5|4800|3654
1691672400000|2023-08-10 13:00:00|4803.5|4803|4813.5|4812|4813.5|4812.5|4802.5|4801|5873
1691672700000|2023-08-10 13:05:00|4813|4813|4800.5|4799|4815|4814|4798.5|4797|414463
1691673000000|2023-08-10 13:10:00|4800|4798.5|4793.5|4792|4801|4799|4791.5|4790.5|413927
1691673300000|2023-08-10 13:15:00|4794|4794|4795.5|4794.5|4797.5|4796|4792.5|4790.5|2795
1691673600000|2023-08-10 13:20:00|4796.5|4795|4792.5|4790.5|4796.5|4795|4787|4786|2701
1691673900000|2023-08-10 13:25:00|4793.5|4791|4792.5|4790.5|4796.5|4795|4784|4782.5|6652
1691674200000|2023-08-10 13:30:00|4793.5|4792|4786.5|4785|4800|4798.5|4783.5|4782.5|6711
1691674500000|2023-08-10 13:35:00|4787|4784.5|4800.5|4799|4803|4802.5|4785|4783.5|5864
1691674800000|2023-08-10 13:40:00|4800|4800.5|4797|4796|4803|4801|4794.5|4792.5|4601
1691675100000|2023-08-10 13:45:00|4797.5|4796.5|4807|4805.5|4811|4809|4797.5|4796|4637
1691675400000|2023-08-10 13:50:00|4806.5|4804.5|4810|4808.5|4811.5|4810.5|4802.5|4802|7699
1691675700000|2023-08-10 13:55:00|4810.5|4809|4811.5|4810.5|4812|4810.5|4804|4802.5|3815
1691676000000|2023-08-10 14:00:00|4812.5|4811|4813.5|4812|4817.5|4816|4811.5|4810|5155
1691676300000|2023-08-10 14:05:00|4813|4811.5|4813.5|4812.5|4816|4815|4810.5|4809.5|4478
1691676600000|2023-08-10 14:10:00|4813|4813|4811|4810|4814.5|4813|4811|4810|1682
1691676900000|2023-08-10 14:15:00|4811.5|4810.5|4804|4803.5|4813.5|4812.5|4804|4803|5575
1691677200000|2023-08-10 14:20:00|4803.5|4802.5|4807.5|4806|4808|4806.5|4802|4801|4110
1691677500000|2023-08-10 14:25:00|4806.5|4805.5|4805.5|4804|4809|4807.5|4800|4799|9902
1691677800000|2023-08-10 14:30:00|4803.5|4802|4801.5|4800.5|4805.5|4804|4801.5|4800|5137
1691678100000|2023-08-10 14:35:00|4800.5|4800|4794|4793|4803|4801.5|4793.5|4792.5|6909
1691678400000|2023-08-10 14:40:00|4793.5|4792.5|4783.5|4782.5|4793.5|4792.5|4782.5|4781.5|5599
1691678700000|2023-08-10 14:45:00|4783|4781.5|4785|4784|4788.5|4787|4774.5|4773.5|13902
1691679000000|2023-08-10 14:50:00|4784.5|4783.5|4786.5|4785.5|4788.5|4787|4783|4782|5629
1691679300000|2023-08-10 14:55:00|4787.5|4786|4789|4787.5|4790.5|4789.5|4786.5|4785.5|5379
1691679600000|2023-08-10 15:00:00|4789.5|4788|4789|4788|4790|4789.5|4786.5|4785|2140
1691679900000|2023-08-10 15:05:00|4788|4787.5|4788.5|4787.5|4792|4791|4786|4785|3980
1691680200000|2023-08-10 15:10:00|4788|4788|4790.5|4789.5|4793|4792|4787.5|4786.5|4579
1691680500000|2023-08-10 15:15:00|4789.5|4788|4789.5|4788.5|4791|4789.5|4786.5|4785.5|5743
1691680800000|2023-08-10 15:20:00|4789|4788|4787.5|4787|4789.5|4788.5|4783.5|4783|8794
1691681100000|2023-08-10 15:25:00|4787|4786.5|4789|4788.5|4791|4790|4787|4786|6711
1691737200000|2023-08-11 07:00:00|4761|4755|4755|4752|4761.5|4755.5|4736.5|4731.5|13228
1691737500000|2023-08-11 07:05:00|4755.5|4752.5|4751|4749|4762.5|4760|4749.5|4747.5|7635
1691737800000|2023-08-11 07:10:00|4754.5|4749.5|4760|4758.5|4763|4761|4754.5|4749|2891
1691738100000|2023-08-11 07:15:00|4761.5|4759.5|4743.5|4742.5|4761.5|4759.5|4742|4740.5|2249
1691738400000|2023-08-11 07:20:00|4744.5|4741|4751|4750|4753.5|4751.5|4739.5|4737.5|3831
1691738700000|2023-08-11 07:25:00|4750.5|4748.5|4757.5|4755.5|4759|4758|4749.5|4748|3207
1691739000000|2023-08-11 07:30:00|4758|4756|4754|4753|4759.5|4758|4751.5|4751|1486
1691739300000|2023-08-11 07:35:00|4755|4754|4756|4755.5|4759|4757|4743.5|4742.5|4544
1691739600000|2023-08-11 07:40:00|4756.5|4755|4754.5|4753|4758.5|4757|4751.5|4750.5|3055
1691739900000|2023-08-11 07:45:00|4754|4752|4760|4758.5|4762|4760.5|4752|4750.5|5822
1691740200000|2023-08-11 07:50:00|4759|4757.5|4753|4752.5|4759|4757.5|4748|4746|3232
1691740500000|2023-08-11 07:55:00|4751.5|4751|4755|4753.5|4757|4755.5|4750|4749|2092
1691740800000|2023-08-11 08:00:00|4754.5|4753|4748.5|4746.5|4754.5|4753|4744|4742.5|1144
1691741100000|2023-08-11 08:05:00|4747.5|4746|4743.5|4742|4751|4750|4742.5|4740.5|979
1691741400000|2023-08-11 08:10:00|4743|4741.5|4743.5|4742|4746.5|4744.5|4741.5|4740|2031
1691741700000|2023-08-11 08:15:00|4742|4740.5|4738.5|4737.5|4743|4742|4735|4733.5|3134
1691742000000|2023-08-11 08:20:00|4738|4736.5|4732.5|4731.5|4738.5|4737|4729|4727.5|3297
1691742300000|2023-08-11 08:25:00|4734|4732|4741.5|4740.5|4744|4742|4733|4731.5|3360
1691742600000|2023-08-11 08:30:00|4741|4740|4739|4738.5|4742|4740.5|4726.5|4725|6982
1691742900000|2023-08-11 08:35:00|4739.5|4739|4740|4738.5|4747.5|4745.5|4739.5|4738|2863
1691743200000|2023-08-11 08:40:00|4739.5|4739|4736.5|4735.5|4741.5|4740.5|4736|4734|3353
1691743500000|2023-08-11 08:45:00|4737|4736|4738|4736.5|4738.5|4736.5|4732|4730.5|2821
1691743800000|2023-08-11 08:50:00|4737|4736|4736|4735.5|4738.5|4737.5|4734.5|4732.5|1781
1691744100000|2023-08-11 08:55:00|4737.5|4736.5|4734|4733.5|4737.5|4736.5|4733.5|4732|999
1691744400000|2023-08-11 09:00:00|4734.5|4733|4735.5|4734|4738|4736.5|4733|4732|2841
1691744700000|2023-08-11 09:05:00|4735|4734.5|4733.5|4732.5|4739|4737.5|4733.5|4732|4237
1691745000000|2023-08-11 09:10:00|4733|4732|4733.5|4732.5|4734|4733|4727.5|4726|2000
1691745300000|2023-08-11 09:15:00|4734|4731.5|4732.5|4731|4734|4732|4729|4727.5|1062
1691745600000|2023-08-11 09:20:00|4732|4731.5|4732|4730.5|4733|4732|4729|4728|4861
1691745900000|2023-08-11 09:25:00|4731.5|4730|4727|4725.5|4733|4732|4724|4723|3342
1691746200000|2023-08-11 09:30:00|4726.5|4725|4724|4723|4727|4725.5|4723|4722|546914
1691746500000|2023-08-11 09:35:00|4723.5|4723.5|4728.5|4727|4729|4727|4722|4721.5|2590
1691746800000|2023-08-11 09:40:00|4728|4727.5|4728|4726|4733|4731.5|4727|4726|2789
1691747100000|2023-08-11 09:45:00|4727.5|4725.5|4727|4726|4728.5|4727|4723.5|4722.5|1201
1691747400000|2023-08-11 09:50:00|4726.5|4725|4721|4720|4727|4726|4720|4719|8242
1691747700000|2023-08-11 09:55:00|4720|4719|4724|4722.5|4726.5|4725|4718.5|4718|4830
1691748000000|2023-08-11 10:00:00|4724.5|4723|4725|4724|4725|4724.5|4718.5|4717.5|2723
1691748300000|2023-08-11 10:05:00|4724.5|4723.5|4722|4721|4725|4724|4721.5|4720|1227
1691748600000|2023-08-11 10:10:00|4721.5|4721.5|4729.5|4728|4729.5|4728|4721.5|4721|1153
1691748900000|2023-08-11 10:15:00|4727.5|4727|4729.5|4728.5|4730|4728.5|4723|4721.5|2098
1691749200000|2023-08-11 10:20:00|4729|4727.5|4728|4726.5|4729.5|4728|4724.5|4723|1594
1691749500000|2023-08-11 10:25:00|4727.5|4727|4725|4724|4727.5|4727|4724|4723|2656
1691749800000|2023-08-11 10:30:00|4726.5|4725|4737|4736.5|4737|4736.5|4726|4724.5|2350
1691750100000|2023-08-11 10:35:00|4737.5|4738.5|4730|4728|4743|4742|4729.5|4727.5|3546
1691750400000|2023-08-11 10:40:00|4729|4728.5|4729|4728|4732.5|4731.5|4728|4726.5|2101
1691750700000|2023-08-11 10:45:00|4728|4726.5|4726|4725|4730.5|4729|4725|4724|1706
1691751000000|2023-08-11 10:50:00|4725.5|4724.5|4726.5|4725.5|4727|4726|4725|4724|317542
1691751300000|2023-08-11 10:55:00|4727|4725|4735.5|4734.5|4737|4735|4725.5|4724.5|317777
1691751600000|2023-08-11 11:00:00|4736|4735|4736.5|4735.5|4737.5|4735.5|4733|4731.5|1581
1691751900000|2023-08-11 11:05:00|4737|4735|4736|4735|4737.5|4737|4735.5|4734|1513
1691752200000|2023-08-11 11:10:00|4736.5|4736.5|4733.5|4732.5|4737.5|4736.5|4732|4730.5|893
1691752500000|2023-08-11 11:15:00|4733|4732|4737|4735.5|4740.5|4739|4733|4731.5|1270
1691752800000|2023-08-11 11:20:00|4736.5|4735|4735|4733|4740.5|4739|4734.5|4733|1355
1691753100000|2023-08-11 11:25:00|4734.5|4733.5|4740.5|4739|4741.5|4740|4733.5|4732|1826
1691753400000|2023-08-11 11:30:00|4739.5|4738.5|4741.5|4740|4742.5|4741|4737.5|4736.5|2275
1691753700000|2023-08-11 11:35:00|4740.5|4739.5|4737.5|4736.5|4740.5|4739.5|4735|4734|1343
1691754000000|2023-08-11 11:40:00|4737|4734.5|4731.5|4730.5|4737|4735.5|4731.5|4730|2729
1691754300000|2023-08-11 11:45:00|4732|4730|4733|4731.5|4735|4734|4732|4730|1048
1691754600000|2023-08-11 11:50:00|4733.5|4732|4732|4730.5|4734.5|4733.5|4732|4730.5|1087
1691754900000|2023-08-11 11:55:00|4731.5|4731|4732|4730.5|4733.5|4732.5|4730|4728.5|668
1691755200000|2023-08-11 12:00:00|4731.5|4730|4729.5|4728.5|4733|4731.5|4729|4728.5|1935
1691755500000|2023-08-11 12:05:00|4729|4728|4723.5|4722.5|4729|4728|4722|4720.5|2874
1691755800000|2023-08-11 12:10:00|4724|4723|4722|4721|4727|4725.5|4719|4718|2624
1691756100000|2023-08-11 12:15:00|4721.5|4720.5|4722|4721|4724|4722.5|4721.5|4720|1242
1691756400000|2023-08-11 12:20:00|4721.5|4720.5|4721|4720|4722.5|4721.5|4718.5|4717.5|1401
1691756700000|2023-08-11 12:25:00|4722|4720.5|4723.5|4719.5|4723.5|4722|4720.5|4719|792
1691757000000|2023-08-11 12:30:00|4723|4720|4717.5|4715.5|4726.5|4725|4713.5|4711|4795
1691757300000|2023-08-11 12:35:00|4717|4715|4714|4712.5|4722.5|4721|4712.5|4711|3717
1691757600000|2023-08-11 12:40:00|4713.5|4711|4708.5|4706.5|4719|4717.5|4707.5|4705.5|3996
1691757900000|2023-08-11 12:45:00|4708|4705.5|4707|4705.5|4711.5|4710|4705.5|4704|2551
1691758200000|2023-08-11 12:50:00|4706.5|4706|4706.5|4705|4708.5|4707|4703|4702|5176
1691758500000|2023-08-11 12:55:00|4707.5|4705.5|4723|4721.5|4724|4722.5|4707|4705.5|3077
1691758800000|2023-08-11 13:00:00|4722.5|4721|4722|4720|4728|4726.5|4717.5|4716|3603
1691759100000|2023-08-11 13:05:00|4721.5|4719.5|4721|4720|4725.5|4724|4719.5|4718|2013
1691759400000|2023-08-11 13:10:00|4722|4720.5|4723.5|4722|4725.5|4724|4719.5|4718.5|2088
1691759700000|2023-08-11 13:15:00|4723|4721.5|4719|4717.5|4723|4721.5|4716.5|4715|2232
1691760000000|2023-08-11 13:20:00|4720|4718.5|4723.5|4722|4725.5|4724|4720|4718.5|1159
1691760300000|2023-08-11 13:25:00|4724|4722.5|4718.5|4717|4726.5|4725|4716.5|4715.5|1575
1691760600000|2023-08-11 13:30:00|4719|4718|4720|4719|4721|4719.5|4710|4709|6040
1691760900000|2023-08-11 13:35:00|4719.5|4718|4725|4723.5|4733.5|4732|4719|4718|4424
1691761200000|2023-08-11 13:40:00|4724.5|4723|4725|4724.5|4728|4726.5|4720|4718.5|6278
1691761500000|2023-08-11 13:45:00|4726|4725|4724.5|4723.5|4728|4726.5|4722|4720.5|5392
1691761800000|2023-08-11 13:50:00|4725.5|4724|4721.5|4720.5|4726.5|4725.5|4720|4719|5213
1691762100000|2023-08-11 13:55:00|4722.5|4721|4726|4724|4726|4724.5|4721.5|4720.5|3571
1691762400000|2023-08-11 14:00:00|4732.5|4728.5|4728|4727|4736.5|4735|4723.5|4722.5|7670
1691762700000|2023-08-11 14:05:00|4729|4728.5|4724|4722.5|4733|4732|4722.5|4721.5|8040
1691763000000|2023-08-11 14:10:00|4723.5|4722|4722|4721|4725|4723|4713|4712|8094
1691763300000|2023-08-11 14:15:00|4723|4720.5|4726.5|4725.5|4728|4727|4723|4720.5|5588
1691763600000|2023-08-11 14:20:00|4728|4726.5|4726.5|4725.5|4729|4728|4724|4723.5|6359
1691763900000|2023-08-11 14:25:00|4726|4725|4727|4725.5|4729|4728|4718.5|4717.5|4919
1691764200000|2023-08-11 14:30:00|4729.5|4726|4728|4726.5|4731|4730|4725.5|4725|4834
1691764500000|2023-08-11 14:35:00|4727.5|4727|4739|4738|4739|4738|4725.5|4724.5|5875
1691764800000|2023-08-11 14:40:00|4739.5|4738.5|4735|4734|4739.5|4739|4732|4730.5|3025
1691765100000|2023-08-11 14:45:00|4735.5|4734.5|4735.5|4734.5|4739|4737.5|4734|4733|3475
1691765400000|2023-08-11 14:50:00|4735|4733.5|4728.5|4727.5|4735|4734|4727.5|4727|4289
1691765700000|2023-08-11 14:55:00|4728|4728|4730.5|4729.5|4732.5|4732|4728|4727|4388
1691766000000|2023-08-11 15:00:00|4731|4730|4732|4730.5|4733.5|4732.5|4728.5|4727.5|4749
1691766300000|2023-08-11 15:05:00|4731.5|4731|4729.5|4728.5|4733|4732|4727.5|4727|3307
1691766600000|2023-08-11 15:10:00|4729|4729|4726|4725|4730.5|4729.5|4722.5|4721.5|5049
1691766900000|2023-08-11 15:15:00|4725.5|4724|4728.5|4728|4729|4728|4722.5|4721.5|7430
1691767200000|2023-08-11 15:20:00|4729|4727|4725|4724.5|4731.5|4730.5|4724|4723.5|5678
1691767500000|2023-08-11 15:25:00|4724.5|4724|4724.5|4723|4727|4726|4722.5|4721.5|14075
1691996400000|2023-08-14 07:00:00|4673|4659|4650|4648|4673|4664.5|4640|4631.5|11577
1691996700000|2023-08-14 07:05:00|4649.5|4651.5|4654|4653|4658|4655.5|4644|4642|8439
1691997000000|2023-08-14 07:10:00|4654.5|4653.5|4652.5|4651|4655|4654.5|4641.5|4640|5001
1691997300000|2023-08-14 07:15:00|4652|4650.5|4643.5|4642|4656|4654|4643.5|4642|3842
1691997600000|2023-08-14 07:20:00|4642.5|4642.5|4646|4644|4647|4645|4639.5|4638.5|4501
1691997900000|2023-08-14 07:25:00|4645.5|4643|4638.5|4637.5|4647|4645.5|4637|4635.5|2399
1691998200000|2023-08-14 07:30:00|4639|4638|4657.5|4656.5|4660.5|4659|4638.5|4637.5|7793
1691998500000|2023-08-14 07:35:00|4657|4655|4656|4654.5|4660.5|4658.5|4651.5|4649.5|3853
1691998800000|2023-08-14 07:40:00|4655.5|4654|4663|4662|4665|4664.5|4653.5|4652|4245
1691999100000|2023-08-14 07:45:00|4661.5|4660|4663.5|4662.5|4666|4665|4660.5|4659.5|2090
1691999400000|2023-08-14 07:50:00|4665.5|4665|4687|4686|4688|4687|4665.5|4664.5|3163
1691999700000|2023-08-14 07:55:00|4688.5|4686.5|4702.5|4700.5|4704.5|4703|4688.5|4686.5|4901
1692000000000|2023-08-14 08:00:00|4702|4701.5|4696|4694.5|4706|4703.5|4694|4692.5|6265
1692000300000|2023-08-14 08:05:00|4697|4694|4690|4689|4700.5|4699.5|4687.5|4686.5|5652
1692000600000|2023-08-14 08:10:00|4690.5|4689.5|4686.5|4684.5|4690.5|4689.5|4680|4678|2767
1692000900000|2023-08-14 08:15:00|4686|4686|4691|4689.5|4694|4692.5|4686|4685|4893
1692001200000|2023-08-14 08:20:00|4690.5|4690|4701.5|4700|4701.5|4700|4690|4690|1846
1692001500000|2023-08-14 08:25:00|4701|4700.5|4695.5|4694|4704.5|4703|4695|4693.5|3624
1692001800000|2023-08-14 08:30:00|4695|4693.5|4688.5|4687|4695|4693.5|4686|4684.5|2254
1692002100000|2023-08-14 08:35:00|4688|4686.5|4690|4688.5|4692.5|4691|4685|4684|1661
1692002400000|2023-08-14 08:40:00|4689|4688|4691|4690|4696|4694.5|4686.5|4685.5|1966
1692002700000|2023-08-14 08:45:00|4691.5|4690.5|4689|4687.5|4693|4692|4689|4687.5|2035
1692003000000|2023-08-14 08:50:00|4688.5|4687|4690.5|4689.5|4696|4694.5|4688|4686.5|1836
1692003300000|2023-08-14 08:55:00|4690|4689|4687.5|4686|4691.5|4690.5|4687|4686|1121
1692003600000|2023-08-14 09:00:00|4687|4686.5|4686.5|4685.5|4689|4688|4681|4680|4755
1692003900000|2023-08-14 09:05:00|4687|4686|4679.5|4678.5|4687|4686|4679.5|4678|1984
1692004200000|2023-08-14 09:10:00|4679|4678|4678.5|4677|4681|4680|4677|4676|2580
1692004500000|2023-08-14 09:15:00|4679.5|4678|4695|4693|4696.5|4695.5|4676|4675.5|4902
1692004800000|2023-08-14 09:20:00|4694.5|4692.5|4695|4693.5|4698|4696.5|4693|4691|2539
1692005100000|2023-08-14 09:25:00|4694.5|4692.5|4698|4697|4700.5|4699|4693|4691.5|3446
1692005400000|2023-08-14 09:30:00|4697.5|4698|4690.5|4689|4699|4698|4687|4685.5|2027
1692005700000|2023-08-14 09:35:00|4690|4688.5|4688.5|4687|4694|4692.5|4687.5|4686|2456
1692006000000|2023-08-14 09:40:00|4687.5|4687.5|4683.5|4682.5|4691|4689.5|4683.5|4682.5|1927
1692006300000|2023-08-14 09:45:00|4683|4682|4683|4681.5|4684.5|4683.5|4680.5|4679|1775
1692006600000|2023-08-14 09:50:00|4682.5|4681|4682|4680.5|4686|4684.5|4681.5|4680|1656
1692006900000|2023-08-14 09:55:00|4681.5|4681|4684.5|4683|4686.5|4685|4681.5|4681|1030
1692007200000|2023-08-14 10:00:00|4684|4684|4681.5|4680|4686|4685|4680.5|4679|1729
1692007500000|2023-08-14 10:05:00|4682|4681|4691|4689|4696|4694.5|4682|4681|3178
1692007800000|2023-08-14 10:10:00|4690.5|4689.5|4687.5|4686|4693.5|4692|4686.5|4685|1460
1692008100000|2023-08-14 10:15:00|4687|4685.5|4692.5|4691|4693|4691.5|4686.5|4685.5|2150
1692008400000|2023-08-14 10:20:00|4692|4689|4686.5|4684.5|4693.5|4692|4686|4684|1780
1692008700000|2023-08-14 10:25:00|4686|4684|4682|4680.5|4687|4686|4682|4680.5|3117
1692009000000|2023-08-14 10:30:00|4681|4680|4681|4680|4685|4684|4678.5|4677|1770
1692009300000|2023-08-14 10:35:00|4680.5|4679.5|4686.5|4685.5|4686.5|4685.5|4680.5|4679|1678
1692009600000|2023-08-14 10:40:00|4686|4684.5|4684.5|4683.5|4687|4685.5|4684|4682.5|859
1692009900000|2023-08-14 10:45:00|4686|4684.5|4686|4684.5|4689.5|4688|4685.5|4684|2036
1692010200000|2023-08-14 10:50:00|4687.5|4685|4683.5|4682|4687.5|4686.5|4683.5|4682|934
1692010500000|2023-08-14 10:55:00|4683|4681.5|4674.5|4672.5|4683.5|4682|4674.5|4672.5|1921
1692010800000|2023-08-14 11:00:00|4674|4673.5|4676|4675|4680.5|4679|4674|4673|5054
1692011100000|2023-08-14 11:05:00|4675.5|4673.5|4677.5|4676.5|4680.5|4679|4674.5|4673.5|1386
1692011400000|2023-08-14 11:10:00|4677|4676|4675.5|4674.5|4679.5|4678.5|4674.5|4673.5|3542
1692011700000|2023-08-14 11:15:00|4675|4674|4665|4664|4676|4675|4662.5|4661|4309
1692012000000|2023-08-14 11:20:00|4664|4662.5|4663|4662|4665|4664|4662|4660.5|2273
1692012300000|2023-08-14 11:25:00|4662.5|4661.5|4660|4658.5|4663|4661.5|4659|4657.5|1293
1692012600000|2023-08-14 11:30:00|4659.5|4658|4658|4656.5|4663|4662|4656.5|4655|1909
1692012900000|2023-08-14 11:35:00|4657.5|4656|4652|4651|4661.5|4660.5|4651.5|4650.5|1651
1692013200000|2023-08-14 11:40:00|4651.5|4650|4652.5|4651|4653.5|4652.5|4650|4648.5|1908
1692013500000|2023-08-14 11:45:00|4652|4651.5|4652.5|4652|4656|4655|4651.5|4650.5|2502
1692013800000|2023-08-14 11:50:00|4652|4651|4653.5|4652|4654.5|4653.5|4651|4650|2330
1692014100000|2023-08-14 11:55:00|4653|4651.5|4652|4651.5|4653.5|4652.5|4651|4650|1759
1692014400000|2023-08-14 12:00:00|4652.5|4651|4646.5|4645.5|4652.5|4651.5|4644.5|4644|2663
1692014700000|2023-08-14 12:05:00|4646|4644.5|4643|4642|4647.5|4646.5|4641.5|4640.5|2763
1692015000000|2023-08-14 12:10:00|4643.5|4642.5|4643.5|4642|4645.5|4644.5|4638|4637|3295
1692015300000|2023-08-14 12:15:00|4645|4642.5|4636|4634.5|4647|4645.5|4636|4634.5|1650
1692015600000|2023-08-14 12:20:00|4635|4633.5|4638|4636.5|4639|4638|4634.5|4633|3117
1692015900000|2023-08-14 12:25:00|4637|4635.5|4634.5|4633.5|4639.5|4638.5|4633.5|4632|1913
1692016200000|2023-08-14 12:30:00|4634|4633|4631|4629.5|4636|4634.5|4627|4626|3621
1692016500000|2023-08-14 12:35:00|4630.5|4629|4642.5|4641|4649|4647.5|4629|4627.5|6295
1692016800000|2023-08-14 12:40:00|4642|4641.5|4637.5|4635.5|4644.5|4642.5|4635|4633.5|5160
1692017100000|2023-08-14 12:45:00|4636.5|4634.5|4628|4626.5|4636.5|4634.5|4621.5|4620.5|6683
1692017400000|2023-08-14 12:50:00|4627.5|4627|4650.5|4648.5|4651.5|4650|4626|4624|2587
1692017700000|2023-08-14 12:55:00|4650|4649|4647|4645|4655.5|4654|4647|4645|4071
1692018000000|2023-08-14 13:00:00|4646.5|4645.5|4642|4640|4650|4648.5|4639|4637.5|2786
1692018300000|2023-08-14 13:05:00|4641.5|4639|4639|4638|4642|4640|4629.5|4627.5|3112
1692018600000|2023-08-14 13:10:00|4640|4637.5|4637.5|4636.5|4643.5|4641.5|4636.5|4634.5|2446
1692018900000|2023-08-14 13:15:00|4636.5|4635.5|4638|4636.5|4640.5|4638.5|4634|4632.5|2492
1692019200000|2023-08-14 13:20:00|4639.5|4638|4641|4639.5|4650|4648|4637.5|4636|5184
1692019500000|2023-08-14 13:25:00|4642.5|4639|4655|4654|4655|4654|4641.5|4639|5927
1692019800000|2023-08-14 13:30:00|4654.5|4653|4640.5|4639|4657|4655.5|4638.5|4636.5|9999
1692020100000|2023-08-14 13:35:00|4639.5|4638|4636.5|4635.5|4643|4641|4627.5|4626.5|5674
1692020400000|2023-08-14 13:40:00|4637|4636|4628.5|4627|4639.5|4638|4624|4623|5170
1692020700000|2023-08-14 13:45:00|4627.5|4627.5|4623|4622|4630|4629|4619|4617.5|4247
1692021000000|2023-08-14 13:50:00|4622|4621|4627.5|4627|4634|4633|4620.5|4619.5|4853
1692021300000|2023-08-14 13:55:00|4626.5|4626|4628.5|4628|4633|4632|4623.5|4622|4291
1692021600000|2023-08-14 14:00:00|4628|4627.5|4629.5|4628|4630.5|4630|4623.5|4622|4414
1692021900000|2023-08-14 14:05:00|4629|4628.5|4625|4624|4633|4632|4624|4623|5621
1692022200000|2023-08-14 14:10:00|4624.5|4623.5|4633.5|4632|4635.5|4634.5|4624|4623|6411
1692022500000|2023-08-14 14:15:00|4635|4632.5|4634|4633|4637.5|4636.5|4632|4630.5|3347
1692022800000|2023-08-14 14:20:00|4634.5|4633.5|4630.5|4629.5|4636|4635|4630|4629|3631
1692023100000|2023-08-14 14:25:00|4631.5|4630.5|4631.5|4630.5|4637.5|4636.5|4629.5|4628.5|4369
1692023400000|2023-08-14 14:30:00|4631|4630|4639.5|4638|4640|4639|4631|4630|2937
1692023700000|2023-08-14 14:35:00|4639|4637.5|4650|4649|4653.5|4652|4638.5|4637.5|5476
1692024000000|2023-08-14 14:40:00|4649.5|4649.5|4653|4651.5|4654.5|4653.5|4646.5|4645|4093
1692024300000|2023-08-14 14:45:00|4652.5|4652|4651|4650|4655|4654.5|4647.5|4646|5424
1692024600000|2023-08-14 14:50:00|4650|4649.5|4656.5|4655.5|4657.5|4656.5|4650|4649|2770
1692024900000|2023-08-14 14:55:00|4656|4656.5|4651.5|4650.5|4657.5|4656.5|4649.5|4648.5|3261
1692025200000|2023-08-14 15:00:00|4652|4651.5|4644.5|4643.5|4652.5|4652|4644|4643|2522
1692025500000|2023-08-14 15:05:00|4645|4644|4646.5|4646|4648.5|4647.5|4641.5|4641|5324
1692025800000|2023-08-14 15:10:00|4647.5|4646.5|4639|4638|4647.5|4646.5|4637|4636.5|2379
1692026100000|2023-08-14 15:15:00|4638.5|4637.5|4636|4635.5|4640.5|4639.5|4636|4635.5|5404
1692026400000|2023-08-14 15:20:00|4636.5|4636|4642|4641|4643.5|4643|4636|4635.5|3940
1692026700000|2023-08-14 15:25:00|4641.5|4640.5|4639.5|4638|4642.5|4641.5|4639|4638|8457
1692082800000|2023-08-15 07:00:00|4665.5|4659.5|4653|4652|4665.5|4659.5|4642|4640|79433
1692083100000|2023-08-15 07:05:00|4652|4650.5|4642|4640|4652.5|4652|4639|4638|3852
1692083400000|2023-08-15 07:10:00|4644|4641.5|4653|4650.5|4654|4651.5|4641.5|4638.5|3579
1692083700000|2023-08-15 07:15:00|4653.5|4650|4644|4641.5|4656|4655|4641|4639.5|45179
1692084000000|2023-08-15 07:20:00|4644.5|4642|4631|4629.5|4644.5|4642|4631|4629.5|2172
1692084300000|2023-08-15 07:25:00|4630|4628.5|4620|4617.5|4631|4629.5|4618|4616.5|3794
1692084600000|2023-08-15 07:30:00|4619|4617|4605|4603.5|4620|4618|4605|4603.5|14215
1692084900000|2023-08-15 07:35:00|4604|4602.5|4603|4601|4614|4612.5|4601|4600.5|3573
1692085200000|2023-08-15 07:40:00|4602.5|4600.5|4608.5|4607|4614.5|4613|4597.5|4595.5|9355
1692085500000|2023-08-15 07:45:00|4607|4606.5|4607|4605|4612|4610.5|4606|4604|2572
1692085800000|2023-08-15 07:50:00|4607.5|4606|4601|4599|4609.5|4607.5|4598.5|4597.5|1284
1692086100000|2023-08-15 07:55:00|4600.5|4598.5|4594.5|4592.5|4602|4600.5|4593.5|4591.5|2867
1692086400000|2023-08-15 08:00:00|4595|4593|4592.5|4590.5|4596.5|4595|4580.5|4580|7097
1692086700000|2023-08-15 08:05:00|4594|4592.5|4593.5|4591.5|4595|4593.5|4585.5|4584.5|11840
1692087000000|2023-08-15 08:10:00|4593|4589.5|4593.5|4591.5|4594.5|4592.5|4587|4585|2061
1692087300000|2023-08-15 08:15:00|4592|4590.5|4598.5|4596.5|4600|4597.5|4585.5|4583.5|4389
1692087600000|2023-08-15 08:20:00|4599|4597|4600|4599|4603.5|4601.5|4594|4592.5|6695
1692087900000|2023-08-15 08:25:00|4599.5|4597.5|4590.5|4589|4599.5|4598.5|4590|4589|1720
1692088200000|2023-08-15 08:30:00|4590|4588|4599.5|4598.5|4600.5|4599|4585.5|4584|6377
1692088500000|2023-08-15 08:35:00|4600.5|4598|4599.5|4598|4603.5|4602|4597.5|4596|1783
1692088800000|2023-08-15 08:40:00|4600|4598.5|4597|4595.5|4601|4599.5|4595|4593.5|838
1692089100000|2023-08-15 08:45:00|4596.5|4595|4600|4599|4604|4602.5|4595.5|4595|3566
1692089400000|2023-08-15 08:50:00|4599.5|4598.5|4604.5|4603.5|4608|4606.5|4599.5|4598.5|4028
1692089700000|2023-08-15 08:55:00|4605|4604.5|4606|4601|4609.5|4608|4605|4601|3219
1692090000000|2023-08-15 09:00:00|4605.5|4601.5|4604.5|4603|4606|4605|4602.5|4601|1145
1692090300000|2023-08-15 09:05:00|4604|4602|4608|4606.5|4609|4607.5|4600|4599.5|3603
1692090600000|2023-08-15 09:10:00|4607.5|4606|4600.5|4599|4608|4606.5|4600|4598.5|2678
1692090900000|2023-08-15 09:15:00|4600|4598.5|4598.5|4596.5|4601.5|4600.5|4598|4596.5|2681
1692091200000|2023-08-15 09:20:00|4597.5|4596|4592|4590.5|4599|4598|4591.5|4590.5|1289
1692091500000|2023-08-15 09:25:00|4592.5|4591|4587|4585.5|4598|4596.5|4585.5|4584.5|1177
1692091800000|2023-08-15 09:30:00|4586.5|4585|4581.5|4580|4587|4586|4579.5|4578.5|1760
1692092100000|2023-08-15 09:35:00|4581|4579.5|4582.5|4581.5|4583|4581.5|4579|4578|1450
1692092400000|2023-08-15 09:40:00|4582|4580|4576.5|4575|4586.5|4585|4576|4574.5|3022
1692092700000|2023-08-15 09:45:00|4576|4575.5|4580|4578.5|4582|4580.5|4575.5|4574.5|1628
1692093000000|2023-08-15 09:50:00|4579.5|4578|4572|4571|4580|4578|4569.5|4568|4263
1692093300000|2023-08-15 09:55:00|4572.5|4570.5|4571|4569|4581.5|4580|4568.5|4568|4827
1692093600000|2023-08-15 10:00:00|4570|4569.5|4563|4562|4576|4574|4562.5|4562|4602
1692093900000|2023-08-15 10:05:00|4562|4560.5|4566.5|4565|4569|4568|4560.5|4559|3878
1692094200000|2023-08-15 10:10:00|4566|4563.5|4562.5|4561|4566.5|4565|4560.5|4559|3437
1692094500000|2023-08-15 10:15:00|4562|4560|4560.5|4559|4566.5|4565|4557.5|4556|3982
1692094800000|2023-08-15 10:20:00|4560|4558.5|4559|4558|4565.5|4564.5|4556.5|4555.5|1879
1692095100000|2023-08-15 10:25:00|4559.5|4558.5|4561|4560|4561.5|4560.5|4556|4555|2752
1692095400000|2023-08-15 10:30:00|4560.5|4559.5|4572.5|4571.5|4572.5|4571.5|4560|4559.5|3292
1692095700000|2023-08-15 10:35:00|4574|4572.5|4578|4576.5|4581.5|4580|4572|4571|10341
1692096000000|2023-08-15 10:40:00|4577.5|4575.5|4571|4569.5|4577.5|4576|4568.5|4567.5|1130
1692096300000|2023-08-15 10:45:00|4570.5|4569|4573|4571.5|4580|4579|4570.5|4568.5|3383
1692096600000|2023-08-15 10:50:00|4573.5|4572|4577.5|4576|4578.5|4577|4572|4570.5|700
1692096900000|2023-08-15 10:55:00|4578|4577|4580.5|4579|4581|4579.5|4575|4574|793
1692097200000|2023-08-15 11:00:00|4580|4578.5|4578|4576.5|4580.5|4579.5|4575|4573.5|1607
1692097500000|2023-08-15 11:05:00|4575.5|4574.5|4580|4578.5|4581|4579.5|4573.5|4572.5|1925
1692097800000|2023-08-15 11:10:00|4581|4579|4581|4579.5|4585|4583.5|4579|4578|1945
1692098100000|2023-08-15 11:15:00|4580.5|4579|4577.5|4576.5|4585.5|4584|4577.5|4576|1930
1692098400000|2023-08-15 11:20:00|4576|4574.5|4583.5|4582|4584.5|4583.5|4575.5|4573.5|4043
1692098700000|2023-08-15 11:25:00|4585|4583.5|4583.5|4582.5|4587|4585.5|4583.5|4582|1495
1692099000000|2023-08-15 11:30:00|4583|4582|4584.5|4583|4587|4585.5|4583|4581.5|1521
1692099300000|2023-08-15 11:35:00|4583.5|4582|4581.5|4580|4584.5|4584|4581|4580|2770
1692099600000|2023-08-15 11:40:00|4581|4579.5|4586.5|4585.5|4588.5|4587|4579.5|4578.5|1768
1692099900000|2023-08-15 11:45:00|4586|4584.5|4584|4583|4587|4586|4584|4582.5|1008
1692100200000|2023-08-15 11:50:00|4583.5|4582.5|4586|4585|4586.5|4585|4583|4582|5211
1692100500000|2023-08-15 11:55:00|4585|4584|4584|4583|4585|4584|4579.5|4578.5|9742
1692100800000|2023-08-15 12:00:00|4583.5|4582.5|4582.5|4581.5|4586|4584.5|4580.5|4579.5|1924
1692101100000|2023-08-15 12:05:00|4583.5|4582|4583|4582|4589.5|4588.5|4583|4581.5|1490
1692101400000|2023-08-15 12:10:00|4583.5|4582.5|4591|4590|4592|4590.5|4583|4582|4914
1692101700000|2023-08-15 12:15:00|4592|4590.5|4590.5|4589.5|4593.5|4592|4589.5|4588.5|607
1692102000000|2023-08-15 12:20:00|4591|4589|4589.5|4588.5|4592.5|4591|4588|4587|1055
1692102300000|2023-08-15 12:25:00|4590.5|4589.5|4590.5|4590|4592.5|4590.5|4589.5|4588.5|418
1692102600000|2023-08-15 12:30:00|4589.5|4586.5|4592.5|4591.5|4596|4594.5|4583.5|4582.5|4691
1692102900000|2023-08-15 12:35:00|4593|4591|4590|4589|4599.5|4597.5|4588.5|4587.5|2042
1692103200000|2023-08-15 12:40:00|4590.5|4587|4599|4597|4603|4601.5|4588.5|4587|3024
1692103500000|2023-08-15 12:45:00|4600|4598.5|4603.5|4602|4606|4604.5|4599|4598|4832
1692103800000|2023-08-15 12:50:00|4604|4602.5|4600|4598|4605.5|4603.5|4597|4596|510
1692104100000|2023-08-15 12:55:00|4599.5|4598.5|4601.5|4600|4603.5|4602|4597.5|4595.5|1067
1692104400000|2023-08-15 13:00:00|4601|4599|4609.5|4608.5|4610|4608.5|4600.5|4599|52756
1692104700000|2023-08-15 13:05:00|4608.5|4608|4604.5|4603|4609|4608|4601|4600|5191
1692105000000|2023-08-15 13:10:00|4605.5|4604|4598.5|4597|4606.5|4604.5|4595.5|4594|1404
1692105300000|2023-08-15 13:15:00|4599|4597.5|4597.5|4596|4602|4600|4596|4594.5|2092
1692105600000|2023-08-15 13:20:00|4598.5|4596.5|4594.5|4593.5|4599|4597.5|4593.5|4592|1945
1692105900000|2023-08-15 13:25:00|4594|4593|4593|4592|4594.5|4593.5|4590|4588.5|1358
1692106200000|2023-08-15 13:30:00|4593.5|4592.5|4584.5|4583.5|4600.5|4599|4581|4579.5|9541
1692106500000|2023-08-15 13:35:00|4585.5|4583|4584|4582.5|4587|4586|4578|4576|2118
1692106800000|2023-08-15 13:40:00|4585|4583|4581|4580|4589|4588|4577.5|4576|3520
1692107100000|2023-08-15 13:45:00|4580.5|4579.5|4576|4575|4581.5|4580|4574.5|4573.5|3660
1692107400000|2023-08-15 13:50:00|4575.5|4573.5|4581|4579.5|4587|4586|4572|4571|5139
1692107700000|2023-08-15 13:55:00|4580.5|4579|4570.5|4569|4580.5|4579.5|4570|4569|851
1692108000000|2023-08-15 14:00:00|4570|4569.5|4563|4561.5|4572.5|4571|4561|4560|4104
1692108300000|2023-08-15 14:05:00|4562.5|4561|4566|4564.5|4567|4565.5|4558|4556.5|5240
1692108600000|2023-08-15 14:10:00|4565|4564|4568.5|4567.5|4570.5|4569.5|4564.5|4563.5|5653
1692108900000|2023-08-15 14:15:00|4569.5|4568|4572.5|4571.5|4575.5|4574|4568.5|4567|5150
1692109200000|2023-08-15 14:20:00|4572|4571|4573.5|4572.5|4578.5|4577|4571|4569.5|2397
1692109500000|2023-08-15 14:25:00|4573|4573|4573.5|4572.5|4576.5|4575.5|4572|4571|6000
1692109800000|2023-08-15 14:30:00|4572.5|4572|4572.5|4571.5|4579|4577.5|4572.5|4571.5|3056
1692110100000|2023-08-15 14:35:00|4572|4570.5|4570|4569.5|4572|4571|4565.5|4564|3511
1692110400000|2023-08-15 14:40:00|4569.5|4568.5|4573.5|4572|4573.5|4572|4565.5|4565|5062
1692110700000|2023-08-15 14:45:00|4573|4571.5|4573.5|4572.5|4576.5|4576|4571|4570|9191
1692111000000|2023-08-15 14:50:00|4574|4573|4571.5|4570.5|4575.5|4574.5|4570.5|4569.5|4097
1692111300000|2023-08-15 14:55:00|4571|4570|4574|4573.5|4575|4574|4570.5|4569.5|4916
1692111600000|2023-08-15 15:00:00|4573.5|4573|4578|4577|4578|4577|4570.5|4569.5|22261
1692111900000|2023-08-15 15:05:00|4577.5|4576.5|4574|4573|4577.5|4577|4573|4571.5|7850
1692112200000|2023-08-15 15:10:00|4575|4574.5|4580.5|4580|4580.5|4580|4575|4574.5|3812
1692112500000|2023-08-15 15:15:00|4580|4579.5|4582|4581|4585|4584|4580|4579|6545
1692112800000|2023-08-15 15:20:00|4581.5|4581.5|4579.5|4578.5|4583|4582.5|4577.5|4576.5|4813
1692113100000|2023-08-15 15:25:00|4580|4579|4589.5|4588.5|4589.5|4588.5|4579.5|4579|16769
1692169200000|2023-08-16 07:00:00|4529.5|4523.5|4522.5|4519.5|4530|4525|4514|4507.5|16192
1692169500000|2023-08-16 07:05:00|4526.5|4520|4525.5|4524|4535|4532|4523|4520|28462
1692169800000|2023-08-16 07:10:00|4525|4522|4523.5|4521.5|4538|4536.5|4522.5|4520.5|3710
1692170100000|2023-08-16 07:15:00|4523|4520|4549|4547|4549|4547|4522|4520|9296
1692170400000|2023-08-16 07:20:00|4549.5|4547.5|4554.5|4552.5|4560|4558|4546.5|4544.5|9176
1692170700000|2023-08-16 07:25:00|4554|4552|4557|4555|4558.5|4557.5|4553|4551|4221
1692171000000|2023-08-16 07:30:00|4556.5|4555.5|4579.5|4577.5|4580|4578|4555|4553.5|9935
1692171300000|2023-08-16 07:35:00|4580|4578|4553.5|4551|4582|4579.5|4553.5|4551|5505
1692171600000|2023-08-16 07:40:00|4554|4552|4560.5|4559|4563.5|4561.5|4554|4552|6163
1692171900000|2023-08-16 07:45:00|4561.5|4559.5|4558.5|4556.5|4566|4563.5|4556|4554|2053
1692172200000|2023-08-16 07:50:00|4558|4557|4568.5|4567|4570.5|4569|4558|4556|3322
1692172500000|2023-08-16 07:55:00|4568|4566.5|4558|4557|4569.5|4568.5|4558|4556.5|2684
1692172800000|2023-08-16 08:00:00|4558.5|4557.5|4559|4557.5|4564.5|4562.5|4557|4555.5|1954
1692173100000|2023-08-16 08:05:00|4559.5|4558|4558.5|4557.5|4562.5|4561|4554|4552|3447
1692173400000|2023-08-16 08:10:00|4559|4558.5|4563.5|4562|4566.5|4566|4559|4558.5|2568
1692173700000|2023-08-16 08:15:00|4564.5|4563|4562.5|4561|4566.5|4565|4557.5|4556|1702
1692174000000|2023-08-16 08:20:00|4561|4559.5|4566.5|4565|4567|4565.5|4561|4559.5|1870
1692174300000|2023-08-16 08:25:00|4567|4565.5|4562.5|4561.5|4568|4567|4562.5|4561|1750
1692174600000|2023-08-16 08:30:00|4562|4561|4563|4562|4567|4565.5|4561|4560|2460
1692174900000|2023-08-16 08:35:00|4562.5|4561|4565|4563.5|4565.5|4564|4554.5|4553.5|2217
1692175200000|2023-08-16 08:40:00|4564.5|4562|4559.5|4558.5|4567.5|4566|4559|4558|1500
1692175500000|2023-08-16 08:45:00|4560|4559.5|4554.5|4553|4561.5|4560|4554.5|4553|1646
1692175800000|2023-08-16 08:50:00|4555|4554|4558.5|4557.5|4560.5|4559|4554.5|4553.5|7122
1692176100000|2023-08-16 08:55:00|4557.5|4557|4557|4556|4558.5|4557.5|4555|4554|1179
1692176400000|2023-08-16 09:00:00|4556.5|4555|4558|4556.5|4559.5|4558|4555|4553|1991
1692176700000|2023-08-16 09:05:00|4558.5|4557|4567|4566|4567.5|4566|4558.5|4557|5370
1692177000000|2023-08-16 09:10:00|4567.5|4565.5|4565.5|4564|4568.5|4566.5|4563.5|4562|2621
1692177300000|2023-08-16 09:15:00|4565|4564.5|4559.5|4558.5|4565|4564.5|4558.5|4558|2939
1692177600000|2023-08-16 09:20:00|4559|4558|4545|4543.5|4559|4558|4542.5|4541|12920
1692177900000|2023-08-16 09:25:00|4544.5|4544|4548|4546.5|4551|4549.5|4544.5|4543|7201
1692178200000|2023-08-16 09:30:00|4547.5|4547|4548|4546.5|4551|4550|4547.5|4546.5|1974
1692178500000|2023-08-16 09:35:00|4549|4547|4546|4544.5|4550.5|4549.5|4544.5|4544|2183
1692178800000|2023-08-16 09:40:00|4545.5|4544|4542.5|4541.5|4548.5|4547.5|4541.5|4540|22609
1692179100000|2023-08-16 09:45:00|4542|4541|4549|4548|4550.5|4549|4542|4540.5|14173
1692179400000|2023-08-16 09:50:00|4548.5|4546.5|4542.5|4541|4549|4547.5|4538.5|4537.5|3035
1692179700000|2023-08-16 09:55:00|4542|4540.5|4541|4540|4542|4540.5|4535|4533.5|3748
1692180000000|2023-08-16 10:00:00|4541.5|4540.5|4536.5|4535.5|4542|4541|4533.5|4532|2636
1692180300000|2023-08-16 10:05:00|4537|4536.5|4539|4537.5|4541.5|4540|4537|4536|1392
1692180600000|2023-08-16 10:10:00|4538.5|4537|4532.5|4531|4541|4539.5|4532.5|4531|1997
1692180900000|2023-08-16 10:15:00|4531.5|4530.5|4532|4530.5|4533|4531.5|4527|4526|1380
1692181200000|2023-08-16 10:20:00|4533|4531.5|4532.5|4530.5|4534|4532.5|4529|4527.5|1758
1692181500000|2023-08-16 10:25:00|4534|4532.5|4535.5|4534.5|4536.5|4535.5|4532|4531|2195
1692181800000|2023-08-16 10:30:00|4535|4533.5|4538.5|4537|4539|4537.5|4534.5|4533.5|2386
1692182100000|2023-08-16 10:35:00|4539|4537.5|4536.5|4535.5|4539|4537.5|4531.5|4530.5|1501
1692182400000|2023-08-16 10:40:00|4536|4534.5|4538.5|4537|4539.5|4538.5|4534.5|4533|2019
1692182700000|2023-08-16 10:45:00|4538|4537.5|4531|4530|4540.5|4539|4531|4530|12786
1692183000000|2023-08-16 10:50:00|4531.5|4530.5|4530.5|4529|4532|4530.5|4525.5|4525|1860
1692183300000|2023-08-16 10:55:00|4531|4529.5|4528.5|4527.5|4535|4533.5|4528.5|4527.5|1171
1692183600000|2023-08-16 11:00:00|4529.5|4528.5|4528|4527|4531|4530|4525.5|4524.5|2430
1692183900000|2023-08-16 11:05:00|4527.5|4526.5|4527.5|4526.5|4529|4527.5|4524.5|4523|927
1692184200000|2023-08-16 11:10:00|4528|4526|4526.5|4526|4529|4527.5|4522.5|4522|10556
1692184500000|2023-08-16 11:15:00|4526|4525|4529|4528|4529.5|4528|4525.5|4524.5|1356
1692184800000|2023-08-16 11:20:00|4528.5|4527|4529|4527.5|4529|4528|4526.5|4525.5|977
1692185100000|2023-08-16 11:25:00|4528.5|4528|4531|4530|4532|4530.5|4528|4527|469
1692185400000|2023-08-16 11:30:00|4530.5|4529|4534.5|4533|4536.5|4535|4527.5|4526.5|2862
1692185700000|2023-08-16 11:35:00|4534|4532|4534|4533|4536.5|4535.5|4532.5|4531|1018
1692186000000|2023-08-16 11:40:00|4534.5|4532.5|4527.5|4526.5|4534.5|4533|4526.5|4525.5|1198
1692186300000|2023-08-16 11:45:00|4528|4527|4529.5|4528|4531|4530|4528|4527|1377
1692186600000|2023-08-16 11:50:00|4530|4528.5|4524.5|4523|4531|4529.5|4524.5|4523|1607
1692186900000|2023-08-16 11:55:00|4524|4524.5|4526|4525|4529.5|4528|4524|4523|1035
1692187200000|2023-08-16 12:00:00|4525|4524|4524|4523|4526.5|4525.5|4522.5|4521.5|1343
1692187500000|2023-08-16 12:05:00|4524.5|4524.5|4523|4522.5|4526|4524.5|4521.5|4521|6331
1692187800000|2023-08-16 12:10:00|4525.5|4524|4523|4522|4527.5|4526.5|4521|4520.5|1955
1692188100000|2023-08-16 12:15:00|4523.5|4522.5|4526|4525|4527|4526|4521.5|4521|3102
1692188400000|2023-08-16 12:20:00|4526.5|4526|4523.5|4522|4528|4527|4522.5|4521.5|1200
1692188700000|2023-08-16 12:25:00|4523|4522.5|4524|4521.5|4526|4524.5|4522|4520.5|1502
1692189000000|2023-08-16 12:30:00|4523|4522|4526.5|4525.5|4530|4528.5|4522.5|4521|2475
1692189300000|2023-08-16 12:35:00|4526|4525|4523|4522|4527.5|4526|4522|4521|1277
1692189600000|2023-08-16 12:40:00|4523.5|4522.5|4521.5|4520.5|4524.5|4523.5|4516.5|4515.5|1983
1692189900000|2023-08-16 12:45:00|4522|4521|4521.5|4521|4525|4523.5|4519|4518|2523
1692190200000|2023-08-16 12:50:00|4521|4520|4518|4517.5|4523|4521.5|4515|4513.5|1965
1692190500000|2023-08-16 12:55:00|4518.5|4518|4517|4516|4520.5|4519.5|4515.5|4514.5|1629
1692190800000|2023-08-16 13:00:00|4517.5|4516.5|4518.5|4517.5|4523|4521.5|4517|4516|4033
1692191100000|2023-08-16 13:05:00|4518|4517|4515|4513.5|4518.5|4517.5|4511.5|4510.5|2491
1692191400000|2023-08-16 13:10:00|4514|4512.5|4518|4516|4521|4519.5|4512.5|4512|2390
1692191700000|2023-08-16 13:15:00|4519|4517|4517|4516|4525.5|4524.5|4515.5|4514|3150
1692192000000|2023-08-16 13:20:00|4518|4515.5|4512|4511.5|4518.5|4517|4512|4511.5|2200
1692192300000|2023-08-16 13:25:00|4512.5|4510.5|4515|4514|4518|4517|4511|4510|2731
1692192600000|2023-08-16 13:30:00|4514.5|4513.5|4519.5|4518.5|4526.5|4525.5|4510.5|4510|8823
1692192900000|2023-08-16 13:35:00|4519|4518|4529.5|4528.5|4531.5|4530|4517.5|4516.5|5621
1692193200000|2023-08-16 13:40:00|4530|4529.5|4538.5|4537|4538.5|4537|4529.5|4528|3607
1692193500000|2023-08-16 13:45:00|4539|4538|4556.5|4555.5|4556.5|4555.5|4538.5|4537.5|255075
1692193800000|2023-08-16 13:50:00|4556|4555|4544|4543|4558.5|4557.5|4544|4542.5|13629
1692194100000|2023-08-16 13:55:00|4543.5|4542.5|4542|4540.5|4544.5|4543|4536|4534.5|7230
1692194400000|2023-08-16 14:00:00|4541.5|4540|4538.5|4537|4542|4540|4529.5|4528.5|5031
1692194700000|2023-08-16 14:05:00|4538|4537.5|4541.5|4540.5|4548|4547|4536.5|4536|7041
1692195000000|2023-08-16 14:10:00|4542|4541|4539|4538|4543.5|4542.5|4538.5|4537.5|4949
1692195300000|2023-08-16 14:15:00|4538.5|4538.5|4539.5|4539|4544|4543|4538.5|4537.5|4146
1692195600000|2023-08-16 14:20:00|4540.5|4539.5|4540.5|4539.5|4544|4543|4540|4538.5|3850
1692195900000|2023-08-16 14:25:00|4541|4540|4541.5|4541|4543|4542.5|4537|4536|4910
1692196200000|2023-08-16 14:30:00|4542|4540.5|4539|4538|4544.5|4543.5|4539|4538|7182
1692196500000|2023-08-16 14:35:00|4539.5|4538.5|4545.5|4544.5|4548|4547|4537.5|4537|5116
1692196800000|2023-08-16 14:40:00|4546|4545|4554.5|4553|4555|4553.5|4545|4543.5|5688
1692197100000|2023-08-16 14:45:00|4554|4552.5|4551.5|4551|4555|4554|4550.5|4549.5|3891
1692197400000|2023-08-16 14:50:00|4552.5|4551.5|4555|4554|4557|4556|4552|4551|3279
1692197700000|2023-08-16 14:55:00|4554.5|4553|4562.5|4562|4563.5|4562.5|4553.5|4552.5|2691
1692198000000|2023-08-16 15:00:00|4563|4562.5|4566|4565|4570|4569.5|4561|4560|13535
1692198300000|2023-08-16 15:05:00|4566.5|4564|4559|4558|4566.5|4564|4557.5|4556.5|4093
1692198600000|2023-08-16 15:10:00|4558.5|4557.5|4555.5|4555|4558.5|4557.5|4553|4552|5584
1692198900000|2023-08-16 15:15:00|4556|4554.5|4554.5|4554|4557.5|4557|4554.5|4553.5|5068
1692199200000|2023-08-16 15:20:00|4554|4553.5|4560.5|4559.5|4560.5|4560|4554|4553.5|4747
1692199500000|2023-08-16 15:25:00|4561|4560|4562|4560.5|4562.5|4562|4557.5|4557|14415
1692255600000|2023-08-17 07:00:00|4604|4600.5|4627.5|4624|4635.5|4633.5|4604|4600|13486
1692255900000|2023-08-17 07:05:00|4628|4627.5|4632.5|4630|4646|4642.5|4624.5|4622|4385
1692256200000|2023-08-17 07:10:00|4629.5|4629.5|4625|4623|4631.5|4630|4623.5|4621.5|3371
1692256500000|2023-08-17 07:15:00|4624.5|4623.5|4610.5|4610|4626|4624.5|4610.5|4610|9614
1692256800000|2023-08-17 07:20:00|4611|4605.5|4617.5|4615.5|4625.5|4623|4606|4605|8577
1692257100000|2023-08-17 07:25:00|4617|4616|4614.5|4612.5|4619|4617.5|4611|4610.5|3685
1692257400000|2023-08-17 07:30:00|4614|4611.5|4611|4610|4618.5|4616.5|4610.5|4610|4511
1692257700000|2023-08-17 07:35:00|4612|4610.5|4618.5|4617|4620.5|4619.5|4610.5|4610|4545
1692258000000|2023-08-17 07:40:00|4618|4616.5|4612|4611|4618.5|4617.5|4612|4611|3892
1692258300000|2023-08-17 07:45:00|4611.5|4611.5|4614.5|4612.5|4617.5|4616|4611.5|4610|4085
1692258600000|2023-08-17 07:50:00|4614|4612|4612.5|4611|4615.5|4614.5|4605.5|4604|4961
1692258900000|2023-08-17 07:55:00|4613|4611.5|4618|4616.5|4620|4618.5|4612.5|4611|4316
1692259200000|2023-08-17 08:00:00|4616.5|4615|4616.5|4615|4619|4617.5|4611.5|4610|10825
1692259500000|2023-08-17 08:05:00|4617|4615.5|4617|4615|4625.5|4624|4616|4614.5|2463
1692259800000|2023-08-17 08:10:00|4616.5|4614.5|4616|4614.5|4617|4616|4611|4609.5|1327
1692260100000|2023-08-17 08:15:00|4616.5|4615|4616|4615|4618|4616.5|4613|4612|4138
1692260400000|2023-08-17 08:20:00|4615.5|4614|4609.5|4608.5|4616|4615|4609|4608.5|2716
1692260700000|2023-08-17 08:25:00|4610|4609|4609.5|4608|4613|4611.5|4607.5|4607|3148
1692261000000|2023-08-17 08:30:00|4609|4608.5|4612|4611|4612.5|4611.5|4608.5|4608|2804
1692261300000|2023-08-17 08:35:00|4613.5|4610.5|4607.5|4606.5|4616.5|4614.5|4607.5|4606.5|2571
1692261600000|2023-08-17 08:40:00|4608|4606|4615|4613.5|4616.5|4615|4605.5|4605|1482
1692261900000|2023-08-17 08:45:00|4614|4613|4610|4609|4615.5|4614|4608.5|4607.5|1645
1692262200000|2023-08-17 08:50:00|4610.5|4608|4604.5|4604|4611|4609.5|4604|4603|2359
1692262500000|2023-08-17 08:55:00|4606|4605|4614|4613|4615|4613.5|4606|4604.5|3215
1692262800000|2023-08-17 09:00:00|4614.5|4612.5|4621.5|4621|4622|4621|4612|4610.5|1509
1692263100000|2023-08-17 09:05:00|4622|4620.5|4611.5|4610|4622|4621|4610|4608|2505
1692263400000|2023-08-17 09:10:00|4611|4610.5|4618.5|4617|4619.5|4618.5|4611|4609.5|4318
1692263700000|2023-08-17 09:15:00|4619.5|4618|4619.5|4618|4623.5|4622|4617.5|4616.5|3613
1692264000000|2023-08-17 09:20:00|4619|4617.5|4619.5|4618.5|4620|4618.5|4616.5|4615|1471
1692264300000|2023-08-17 09:25:00|4620|4619|4617.5|4616|4621|4620|4616|4615|2096
1692264600000|2023-08-17 09:30:00|4617|4619|4618.5|4617|4620.5|4619|4617|4616.5|1855
1692264900000|2023-08-17 09:35:00|4618|4616|4622.5|4621.5|4623|4621.5|4615.5|4614|2297
1692265200000|2023-08-17 09:40:00|4621|4619.5|4622|4620.5|4622|4621.5|4619.5|4618|2200
1692265500000|2023-08-17 09:45:00|4621.5|4621|4627.5|4627|4632.5|4631|4620.5|4619.5|2487
1692265800000|2023-08-17 09:50:00|4628|4626.5|4629|4627.5|4630.5|4629|4627|4625.5|2826
1692266100000|2023-08-17 09:55:00|4628.5|4627|4623.5|4623|4628.5|4627|4620|4618.5|2995
1692266400000|2023-08-17 10:00:00|4624.5|4623.5|4627|4626|4631|4629.5|4623|4622|2399
1692266700000|2023-08-17 10:05:00|4626.5|4625|4626|4625|4631|4629.5|4625|4624|2453
1692267000000|2023-08-17 10:10:00|4625.5|4624.5|4637|4636|4640.5|4639.5|4625.5|4624.5|3563
1692267300000|2023-08-17 10:15:00|4637.5|4634.5|4634.5|4633|4637.5|4635|4630|4629|2044
1692267600000|2023-08-17 10:20:00|4634|4632.5|4639|4637.5|4639|4638|4626|4625|2385
1692267900000|2023-08-17 10:25:00|4638.5|4638|4636|4634.5|4645.5|4644.5|4634.5|4633|6371
1692268200000|2023-08-17 10:30:00|4635|4633|4641.5|4640.5|4642.5|4641.5|4634.5|4633|1543
1692268500000|2023-08-17 10:35:00|4641|4639|4640|4638.5|4642|4640.5|4638|4636.5|3003
1692268800000|2023-08-17 10:40:00|4639.5|4639|4641.5|4640|4643.5|4642|4638.5|4637|3678
1692269100000|2023-08-17 10:45:00|4641|4640.5|4646|4645|4648.5|4647.5|4641|4640.5|1727
1692269400000|2023-08-17 10:50:00|4647.5|4645.5|4659|4657.5|4659|4657.5|4645.5|4644|58488
1692269700000|2023-08-17 10:55:00|4657.5|4656.5|4662|4661|4662|4661|4656|4654|5459
1692270000000|2023-08-17 11:00:00|4661.5|4660.5|4662|4661|4664.5|4663|4659|4658.5|2707
1692270300000|2023-08-17 11:05:00|4662.5|4660.5|4656.5|4655.5|4662.5|4661|4655.5|4654.5|1155
1692270600000|2023-08-17 11:10:00|4657.5|4656.5|4644|4642.5|4658|4656.5|4643.5|4642|2124
1692270900000|2023-08-17 11:15:00|4643.5|4641.5|4644.5|4643|4645|4644|4639.5|4638|1360
1692271200000|2023-08-17 11:20:00|4644|4643.5|4647.5|4646|4649.5|4648.5|4643|4642|1372
1692271500000|2023-08-17 11:25:00|4647|4645.5|4651.5|4650.5|4653.5|4652.5|4643.5|4643|2761
1692271800000|2023-08-17 11:30:00|4651|4649.5|4648.5|4647.5|4652|4650.5|4644.5|4643.5|1806
1692272100000|2023-08-17 11:35:00|4649.5|4647|4651|4649.5|4657.5|4656.5|4649.5|4647|2495
1692272400000|2023-08-17 11:40:00|4650.5|4650|4650.5|4650|4652|4651|4648|4647|1427
1692272700000|2023-08-17 11:45:00|4650|4649|4647|4646|4650.5|4649.5|4643|4641.5|2331
1692273000000|2023-08-17 11:50:00|4648|4646.5|4633|4632.5|4648.5|4647|4632|4631.5|2937
1692273300000|2023-08-17 11:55:00|4633.5|4633|4627.5|4626.5|4634.5|4633|4626.5|4625|1124
1692273600000|2023-08-17 12:00:00|4627|4627|4636|4634.5|4636|4634.5|4625.5|4624|1838
1692273900000|2023-08-17 12:05:00|4635.5|4635|4643|4642|4644|4643.5|4635.5|4635|4466
1692274200000|2023-08-17 12:10:00|4642.5|4640.5|4632|4630.5|4644|4642|4630|4628.5|2545
1692274500000|2023-08-17 12:15:00|4631|4629.5|4641|4640|4643|4641.5|4626.5|4625.5|3006
1692274800000|2023-08-17 12:20:00|4640.5|4640.5|4651.5|4650|4653.5|4651.5|4640.5|4640|21505
1692275100000|2023-08-17 12:25:00|4651|4649|4650.5|4647|4652.5|4650.5|4647.5|4646|1917
1692275400000|2023-08-17 12:30:00|4650|4647.5|4643|4641.5|4652.5|4650|4638|4636.5|3529
1692275700000|2023-08-17 12:35:00|4643.5|4642|4648.5|4647|4652.5|4651|4642.5|4641.5|3615
1692276000000|2023-08-17 12:40:00|4647.5|4646|4635|4634|4647.5|4646|4633.5|4632|1088
1692276300000|2023-08-17 12:45:00|4634.5|4633|4631.5|4630|4638.5|4637|4631.5|4630|1469
1692276600000|2023-08-17 12:50:00|4631|4629.5|4634.5|4633.5|4638|4636.5|4631|4629.5|837
1692276900000|2023-08-17 12:55:00|4635.5|4634|4635.5|4634.5|4637.5|4636|4629.5|4628.5|2125
1692277200000|2023-08-17 13:00:00|4635|4635|4635|4634|4639.5|4638.5|4633|4632|3168
1692277500000|2023-08-17 13:05:00|4636|4634.5|4636|4634.5|4643.5|4642.5|4635|4634|1291
1692277800000|2023-08-17 13:10:00|4636.5|4635|4637|4636|4639|4637.5|4633.5|4632|1819
1692278100000|2023-08-17 13:15:00|4637.5|4636.5|4640.5|4639.5|4642.5|4641.5|4637|4636|4385
1692278400000|2023-08-17 13:20:00|4640|4640|4633.5|4632|4642|4641|4629.5|4628.5|3477
1692278700000|2023-08-17 13:25:00|4633|4631|4631.5|4630.5|4634.5|4633|4629.5|4628|2654
1692279000000|2023-08-17 13:30:00|4630|4630|4624.5|4623|4632.5|4632|4622.5|4621|7907
1692279300000|2023-08-17 13:35:00|4623|4621.5|4625|4623.5|4626|4624|4614.5|4613|5452
1692279600000|2023-08-17 13:40:00|4624.5|4624|4624|4622.5|4638|4636.5|4623.5|4622|3960
1692279900000|2023-08-17 13:45:00|4623.5|4622|4619|4617.5|4628.5|4627|4619|4617.5|5213
1692280200000|2023-08-17 13:50:00|4618.5|4617|4617.5|4616.5|4622.5|4621.5|4614.5|4613.5|5612
1692280500000|2023-08-17 13:55:00|4617|4616|4615.5|4614.5|4618.5|4617|4612|4611|16165
1692280800000|2023-08-17 14:00:00|4614.5|4613|4617|4616.5|4623.5|4622.5|4614|4613|6881
1692281100000|2023-08-17 14:05:00|4617.5|4617|4624.5|4623.5|4625.5|4624|4615.5|4614.5|4239
1692281400000|2023-08-17 14:10:00|4625|4623|4631|4629.5|4632|4630.5|4622.5|4621.5|12877
1692281700000|2023-08-17 14:15:00|4630|4629|4641.5|4640|4643|4642|4629.5|4628.5|4382
1692282000000|2023-08-17 14:20:00|4642|4640.5|4640|4639|4645|4643.5|4636.5|4635.5|59925
1692282300000|2023-08-17 14:25:00|4640.5|4639.5|4634|4633|4642|4641.5|4632.5|4631.5|5809
1692282600000|2023-08-17 14:30:00|4633.5|4632.5|4629.5|4628.5|4637|4636|4629|4628|6486
1692282900000|2023-08-17 14:35:00|4629|4628|4626.5|4626|4631|4629.5|4622|4621|10376
1692283200000|2023-08-17 14:40:00|4627|4625|4635.5|4634.5|4636.5|4635.5|4626|4625|4752
1692283500000|2023-08-17 14:45:00|4636|4635|4640|4639|4643.5|4642|4636|4634.5|4129
1692283800000|2023-08-17 14:50:00|4639.5|4639.5|4650.5|4649.5|4652|4651|4639.5|4638.5|5375
1692284100000|2023-08-17 14:55:00|4649|4648.5|4647|4646.5|4651.5|4650.5|4644|4643.5|17668
1692284400000|2023-08-17 15:00:00|4647.5|4646|4640.5|4639.5|4647.5|4646.5|4639|4638|6288
1692284700000|2023-08-17 15:05:00|4641|4640.5|4644.5|4643.5|4644.5|4643.5|4639.5|4638.5|6069
1692285000000|2023-08-17 15:10:00|4645|4644|4646|4645|4649.5|4649|4643.5|4642.5|12220
1692285300000|2023-08-17 15:15:00|4645.5|4644|4637|4636|4646.5|4645.5|4637|4636|9389
1692285600000|2023-08-17 15:20:00|4637.5|4636.5|4636|4635.5|4639.5|4638.5|4632|4631|13109
1692285900000|2023-08-17 15:25:00|4636.5|4635|4637.5|4636|4637.5|4636.5|4634|4633|7500
1692342000000|2023-08-18 07:00:00|4598|4591|4580|4577.5|4599|4595.5|4580|4577.5|10280
1692342300000|2023-08-18 07:05:00|4580.5|4578|4593.5|4591.5|4599.5|4598|4575|4571.5|10828
1692342600000|2023-08-18 07:10:00|4593|4590.5|4597|4596|4600|4599.5|4587|4584.5|3673
1692342900000|2023-08-18 07:15:00|4596.5|4595|4605|4604|4605.5|4604|4594.5|4593.5|5721
1692343200000|2023-08-18 07:20:00|4605.5|4604.5|4605.5|4604.5|4609.5|4608|4603.5|4602|3856
1692343500000|2023-08-18 07:25:00|4606|4603.5|4607.5|4606.5|4608|4606.5|4603.5|4603|5078
1692343800000|2023-08-18 07:30:00|4607|4607|4592|4590.5|4607.5|4607|4592|4590.5|6158
1692344100000|2023-08-18 07:35:00|4591.5|4590|4571.5|4570|4592|4590.5|4571.5|4570|3947
1692344400000|2023-08-18 07:40:00|4569|4567|4572|4570|4575|4573.5|4568.5|4567|4706
1692344700000|2023-08-18 07:45:00|4571|4569.5|4573|4571.5|4576.5|4575|4571|4569.5|4935
1692345000000|2023-08-18 07:50:00|4572.5|4571|4573.5|4572.5|4573.5|4572.5|4565.5|4564|3188
1692345300000|2023-08-18 07:55:00|4575|4573.5|4574|4573|4580|4578|4567.5|4566|3637
1692345600000|2023-08-18 08:00:00|4574.5|4572|4578|4577|4578|4577|4570.5|4569|3877
1692345900000|2023-08-18 08:05:00|4579|4578|4578|4576.5|4584|4583|4576.5|4575.5|2244
1692346200000|2023-08-18 08:10:00|4578.5|4575|4578|4576.5|4582|4580|4575.5|4575|1778
1692346500000|2023-08-18 08:15:00|4577.5|4577|4564.5|4563|4579.5|4578.5|4562|4560.5|4301
1692346800000|2023-08-18 08:20:00|4565|4563.5|4563.5|4562.5|4572|4570.5|4562|4560.5|12597
1692347100000|2023-08-18 08:25:00|4564|4563|4562.5|4561|4567.5|4565.5|4559.5|4558.5|1902
1692347400000|2023-08-18 08:30:00|4562|4560.5|4571|4570|4571.5|4570|4561|4559.5|3811
1692347700000|2023-08-18 08:35:00|4570|4568.5|4564|4563|4570|4568.5|4563|4562|2321
1692348000000|2023-08-18 08:40:00|4564.5|4562.5|4561.5|4560|4564.5|4563|4559.5|4558.5|2558
1692348300000|2023-08-18 08:45:00|4561|4559.5|4564.5|4563.5|4566|4565|4560|4559.5|2395
1692348600000|2023-08-18 08:50:00|4564|4563|4568.5|4567|4570|4568.5|4563.5|4562|1457
1692348900000|2023-08-18 08:55:00|4568|4566.5|4570.5|4569|4571|4570|4567.5|4566|1973
1692349200000|2023-08-18 09:00:00|4570|4568.5|4568|4566.5|4571|4570.5|4566|4564.5|2391
1692349500000|2023-08-18 09:05:00|4566.5|4565.5|4567.5|4567|4571|4570.5|4566.5|4565|2859
1692350100000|2023-08-18 09:15:00|4560.5|4558.5|4569|4567.5|4575|4573.5|4560.5|4558.5|4877
1692350400000|2023-08-18 09:20:00|4569.5|4568.5|4571.5|4570|4572|4570.5|4567.5|4566|4756
1692350700000|2023-08-18 09:25:00|4572|4570.5|4566.5|4565.5|4572|4570.5|4566|4565|4912
1692351000000|2023-08-18 09:30:00|4567|4566.5|4567.5|4566.5|4568.5|4567.5|4564|4563.5|4416
1692351300000|2023-08-18 09:35:00|4568|4567|4572|4570.5|4574.5|4573.5|4565.5|4564|1742
1692351600000|2023-08-18 09:40:00|4571.5|4569|4569|4568.5|4572|4571|4568|4566.5|1815
1692351900000|2023-08-18 09:45:00|4570|4569|4570|4568.5|4571|4570|4566.5|4565.5|2160
1692352200000|2023-08-18 09:50:00|4569.5|4569|4571.5|4570.5|4572.5|4571.5|4562.5|4561|12157
1692352500000|2023-08-18 09:55:00|4572|4571|4575.5|4574.5|4576.5|4575.5|4572|4570.5|11896
1692352800000|2023-08-18 10:00:00|4577|4576|4575|4574.5|4580|4579|4572.5|4571.5|1176
1692353100000|2023-08-18 10:05:00|4575.5|4575|4576.5|4575.5|4580|4579.5|4575.5|4574.5|2092
1692353400000|2023-08-18 10:10:00|4577.5|4577|4578|4577|4578.5|4578|4575|4574|1798
1692353700000|2023-08-18 10:15:00|4577.5|4577.5|4574|4573.5|4578|4577.5|4572|4570.5|3137
1692354000000|2023-08-18 10:20:00|4573|4571.5|4570.5|4570|4575|4574|4570.5|4570|2534
1692354300000|2023-08-18 10:25:00|4571|4570.5|4569|4568|4572|4571.5|4569|4568|2291
1692354600000|2023-08-18 10:30:00|4569.5|4568.5|4566|4564.5|4571.5|4570.5|4565.5|4564.5|1577
1692354900000|2023-08-18 10:35:00|4565.5|4564|4566|4565|4568.5|4567.5|4564|4562.5|1326
1692355200000|2023-08-18 10:40:00|4564.5|4563.5|4561|4560.5|4566|4565|4560.5|4560|1811
1692355500000|2023-08-18 10:45:00|4561.5|4561|4562.5|4561.5|4563|4562.5|4560|4559|1878
1692355800000|2023-08-18 10:50:00|4563|4562|4561|4559.5|4564.5|4563.5|4561|4559.5|925
1692356100000|2023-08-18 10:55:00|4561.5|4560|4564.5|4563.5|4564.5|4563.5|4560.5|4559.5|1323
1692356400000|2023-08-18 11:00:00|4564|4563|4562.5|4561.5|4565|4564.5|4561.5|4560.5|2444
1692356700000|2023-08-18 11:05:00|4562|4561|4562|4561|4563.5|4562|4560|4559|6975
1692357000000|2023-08-18 11:10:00|4562.5|4561.5|4563|4562|4564.5|4563.5|4561.5|4560.5|1876
1692357300000|2023-08-18 11:15:00|4562.5|4562.5|4561.5|4560|4564.5|4564|4560|4559|1251
1692357600000|2023-08-18 11:20:00|4562|4560.5|4562|4560.5|4563|4562|4560|4559|1217
1692357900000|2023-08-18 11:25:00|4561.5|4561|4564|4563|4564.5|4564|4561|4560|6835
1692358200000|2023-08-18 11:30:00|4564.5|4563.5|4563|4562|4565|4564.5|4560.5|4559.5|1171
1692358500000|2023-08-18 11:35:00|4562.5|4561.5|4561|4560|4563|4562|4560.5|4559.5|1409
1692358800000|2023-08-18 11:40:00|4560.5|4559|4562|4561.5|4563.5|4562|4560|4559|868
1692359100000|2023-08-18 11:45:00|4561.5|4560.5|4560.5|4559.5|4562.5|4561|4560|4559|3723
1692359400000|2023-08-18 11:50:00|4560|4560|4560.5|4560|4562|4561.5|4559.5|4559|740
1692359700000|2023-08-18 11:55:00|4561.5|4560.5|4562|4561|4563|4562|4561|4560|799
1692360000000|2023-08-18 12:00:00|4561.5|4560.5|4562.5|4562|4563.5|4562.5|4560|4559|2033
1692360300000|2023-08-18 12:05:00|4563|4562.5|4562|4561.5|4565|4564.5|4560|4559|1922
1692360600000|2023-08-18 12:10:00|4561.5|4560.5|4561|4560.5|4564|4563|4560.5|4559.5|2184
1692360900000|2023-08-18 12:15:00|4562|4560|4561|4560|4564|4563|4560.5|4559|896
1692361200000|2023-08-18 12:20:00|4560.5|4559.5|4562.5|4561.5|4562.5|4561.5|4560|4559|1240
1692361500000|2023-08-18 12:25:00|4563|4561|4564|4563|4564.5|4563.5|4562|4561|1912
1692361800000|2023-08-18 12:30:00|4563.5|4562|4569.5|4568.5|4569.5|4568.5|4561.5|4561|2696
1692362100000|2023-08-18 12:35:00|4569|4568|4566.5|4565.5|4570.5|4569.5|4564.5|4564|2597
1692362400000|2023-08-18 12:40:00|4566|4565|4570.5|4569|4570.5|4569|4564.5|4563.5|7307
1692362700000|2023-08-18 12:45:00|4570|4569.5|4572.5|4572|4576|4575|4569.5|4568.5|4693
1692363000000|2023-08-18 12:50:00|4573|4572.5|4572.5|4571.5|4580.5|4580|4571.5|4570.5|4462
1692363300000|2023-08-18 12:55:00|4573.5|4572|4580|4579|4580|4579|4572.5|4571.5|2426
1692363600000|2023-08-18 13:00:00|4579.5|4578.5|4589|4588|4589|4588|4579.5|4578.5|5052
1692363900000|2023-08-18 13:05:00|4589.5|4588.5|4592|4591.5|4593.5|4592.5|4587.5|4586|2918
1692364200000|2023-08-18 13:10:00|4592.5|4592|4587.5|4586|4594|4593|4587|4586|2662
1692364500000|2023-08-18 13:15:00|4586.5|4585.5|4585.5|4584.5|4589|4588|4583.5|4582.5|2839
1692364800000|2023-08-18 13:20:00|4586|4585|4587|4586.5|4587|4586.5|4578|4576.5|4468
1692365100000|2023-08-18 13:25:00|4586.5|4585.5|4583.5|4582.5|4588|4587|4583.5|4582.5|3924
1692365400000|2023-08-18 13:30:00|4582.5|4581.5|4570|4569|4583|4581.5|4570|4569|12670
1692365700000|2023-08-18 13:35:00|4569.5|4568.5|4581|4579.5|4582|4580.5|4565|4563.5|27832
1692366000000|2023-08-18 13:40:00|4580.5|4579|4582|4581|4584.5|4583.5|4572|4570.5|11638
1692366300000|2023-08-18 13:45:00|4583|4582|4586.5|4585|4588|4586.5|4576|4575|9690
1692366600000|2023-08-18 13:50:00|4586|4584|4584|4582.5|4589|4588|4584|4582.5|5110
1692366900000|2023-08-18 13:55:00|4584.5|4583|4583|4581.5|4584.5|4583.5|4574|4572.5|8343
1692367200000|2023-08-18 14:00:00|4582.5|4580.5|4580|4579.5|4582.5|4581|4575|4574|7609
1692367500000|2023-08-18 14:05:00|4580.5|4581|4582.5|4581.5|4583|4582.5|4575.5|4574.5|3641
1692367800000|2023-08-18 14:10:00|4582|4581|4584|4583.5|4585.5|4584|4580.5|4579|4530
1692368100000|2023-08-18 14:15:00|4583.5|4583|4582|4581|4585.5|4584.5|4575|4573.5|4424
1692368400000|2023-08-18 14:20:00|4581.5|4580.5|4586.5|4585.5|4587|4586|4579.5|4578.5|5207
1692368700000|2023-08-18 14:25:00|4587.5|4586.5|4579.5|4578.5|4588|4586.5|4579.5|4578.5|3320
1692369000000|2023-08-18 14:30:00|4579|4578|4580|4579|4581|4580.5|4576|4575.5|3477
1692369300000|2023-08-18 14:35:00|4579.5|4578.5|4580|4579|4581.5|4580|4577.5|4576.5|3076
1692369600000|2023-08-18 14:40:00|4579.5|4579.5|4586.5|4586|4586.5|4586|4579.5|4579.5|18227
1692369900000|2023-08-18 14:45:00|4586|4585.5|4587|4586|4590.5|4589.5|4583.5|4583|4486
1692370200000|2023-08-18 14:50:00|4587.5|4586.5|4587.5|4586.5|4590|4589.5|4583|4582.5|9493
1692370500000|2023-08-18 14:55:00|4588|4587|4597.5|4597|4597.5|4597|4588|4587|4729
1692370800000|2023-08-18 15:00:00|4598|4597.5|4604|4602.5|4605.5|4604.5|4597|4596|8032
1692371100000|2023-08-18 15:05:00|4603.5|4602|4602|4601|4604|4602|4598|4597.5|4440
1692371400000|2023-08-18 15:10:00|4602.5|4601|4603.5|4602.5|4605.5|4604.5|4599.5|4598.5|2873
1692371700000|2023-08-18 15:15:00|4604|4603|4609|4608|4611.5|4610.5|4603|4602|2101
1692372000000|2023-08-18 15:20:00|4608.5|4607.5|4603|4602|4609|4608|4602.5|4601.5|3773
1692372300000|2023-08-18 15:25:00|4603.5|4602.5|4603|4601.5|4605.5|4604.5|4601.5|4600|1179
1692601200000|2023-08-21 07:00:00|4578.5|4573|4565|4563.5|4592|4589.5|4564|4562|12513
1692601500000|2023-08-21 07:05:00|4567.5|4565|4574|4572.5|4580|4577.5|4566|4564|8836
1692601800000|2023-08-21 07:10:00|4573.5|4572|4565|4564.5|4573.5|4572|4565|4564|5194
1692602100000|2023-08-21 07:15:00|4564|4563|4568.5|4567.5|4574|4572|4564|4562|4149
1692602400000|2023-08-21 07:20:00|4570|4568|4564.5|4562.5|4575|4573.5|4563|4562|1914
1692602700000|2023-08-21 07:25:00|4565|4563|4575|4573.5|4578|4576.5|4563.5|4562.5|5341
1692603000000|2023-08-21 07:30:00|4574.5|4573|4572|4570|4575|4573.5|4569|4568|3020
1692603300000|2023-08-21 07:35:00|4572.5|4570.5|4573|4572.5|4579|4577.5|4572|4570.5|2449
1692603600000|2023-08-21 07:40:00|4572.5|4571.5|4580.5|4579.5|4580.5|4579.5|4572|4570.5|1108
1692603900000|2023-08-21 07:45:00|4580|4579|4579|4578|4582|4580.5|4574.5|4573|3384
1692604200000|2023-08-21 07:50:00|4578|4576.5|4577.5|4576|4581.5|4580|4575.5|4574.5|2249
1692604500000|2023-08-21 07:55:00|4577|4575|4583|4581.5|4586|4584.5|4575.5|4574|2780
1692604800000|2023-08-21 08:00:00|4582.5|4581|4579.5|4578|4582.5|4581|4578|4577|2605
1692605100000|2023-08-21 08:05:00|4579|4577.5|4575.5|4574.5|4581.5|4579.5|4575|4574|1977
1692605400000|2023-08-21 08:10:00|4575|4574|4572.5|4571|4576|4574.5|4570|4568.5|2175
1692605700000|2023-08-21 08:15:00|4572|4570.5|4572.5|4571.5|4575|4573|4572|4570|983
1692606000000|2023-08-21 08:20:00|4573.5|4572|4574.5|4573|4574.5|4573.5|4572|4570.5|2728
1692606300000|2023-08-21 08:25:00|4575|4573.5|4582|4580.5|4583.5|4582|4575|4573.5|2373
1692606600000|2023-08-21 08:30:00|4581.5|4579.5|4586.5|4585|4589.5|4588|4581|4579.5|1101
1692606900000|2023-08-21 08:35:00|4585.5|4584|4583|4581.5|4586|4584.5|4581|4579.5|1888
1692607200000|2023-08-21 08:40:00|4582.5|4581|4586.5|4585|4587.5|4586.5|4581|4580|752
1692607500000|2023-08-21 08:45:00|4586|4584.5|4588|4587|4590|4588|4585|4583.5|917
1692607800000|2023-08-21 08:50:00|4587.5|4586.5|4586.5|4585|4588|4587|4585.5|4585|1788
1692608100000|2023-08-21 08:55:00|4587|4585.5|4590.5|4589|4591|4589.5|4586.5|4585|1026
1692608400000|2023-08-21 09:00:00|4590|4588.5|4589.5|4588|4591.5|4590|4588.5|4587|971
1692608700000|2023-08-21 09:05:00|4589|4587.5|4592.5|4591|4593|4592|4588.5|4587.5|1334
1692609000000|2023-08-21 09:10:00|4593|4591.5|4602|4601|4602|4601|4592.5|4591|700
1692609300000|2023-08-21 09:15:00|4604|4601.5|4603.5|4602|4605|4604|4601|4599.5|2181
1692609600000|2023-08-21 09:20:00|4604|4602.5|4606.5|4605|4607|4606|4602.5|4601.5|1508
1692609900000|2023-08-21 09:25:00|4606|4604.5|4605.5|4604|4610|4608.5|4605|4604|1660
1692610200000|2023-08-21 09:30:00|4605|4603.5|4611|4609.5|4612|4610|4604|4603.5|2171
1692610500000|2023-08-21 09:35:00|4610.5|4608.5|4607.5|4606|4611|4609.5|4606|4604|1324
1692610800000|2023-08-21 09:40:00|4607|4605.5|4605|4603.5|4609|4607.5|4604.5|4603|718
1692611100000|2023-08-21 09:45:00|4604.5|4603|4607.5|4606|4608.5|4607.5|4604|4603|1775
1692611400000|2023-08-21 09:50:00|4607|4605.5|4605.5|4604|4608|4607.5|4605.5|4604|2160
1692611700000|2023-08-21 09:55:00|4605|4603.5|4603|4601.5|4606|4605|4603|4601.5|1270
1692612000000|2023-08-21 10:00:00|4602.5|4602|4602.5|4601.5|4605.5|4604|4602|4600.5|752
1692612300000|2023-08-21 10:05:00|4602|4601|4605|4603.5|4606|4605|4602|4600.5|597
1692612600000|2023-08-21 10:10:00|4606.5|4604|4600|4599|4607|4606|4600|4598.5|3551
1692612900000|2023-08-21 10:15:00|4600.5|4599.5|4598.5|4597|4602.5|4601.5|4598.5|4596.5|1585
1692613200000|2023-08-21 10:20:00|4598|4596.5|4596|4595.5|4599|4598|4594|4593.5|977
1692613500000|2023-08-21 10:25:00|4595|4594|4593|4592|4597.5|4596|4593|4592|2101
1692613800000|2023-08-21 10:30:00|4594|4592.5|4601|4599.5|4601|4599.5|4594|4592.5|1489
1692614100000|2023-08-21 10:35:00|4600.5|4598|4592.5|4591.5|4600.5|4598|4592.5|4591.5|1353
1692614400000|2023-08-21 10:40:00|4593|4592.5|4591.5|4590.5|4593|4592.5|4590.5|4589|580
1692614700000|2023-08-21 10:45:00|4592|4591|4590|4588.5|4593|4591.5|4589.5|4588|1080
1692615000000|2023-08-21 10:50:00|4589.5|4588|4592|4590.5|4592.5|4591.5|4589.5|4588|3727
1692615300000|2023-08-21 10:55:00|4591.5|4591|4590|4588.5|4592.5|4591.5|4587.5|4587|5608
1692615600000|2023-08-21 11:00:00|4589.5|4589|4584.5|4583|4590.5|4589.5|4584|4583|2897
1692615900000|2023-08-21 11:05:00|4584|4583.5|4586.5|4585.5|4588.5|4587|4583.5|4583.5|1516
1692616200000|2023-08-21 11:10:00|4587|4586|4583|4582|4590|4589.5|4582.5|4581.5|3439
1692616500000|2023-08-21 11:15:00|4582.5|4582.5|4584.5|4583.5|4585|4583.5|4580.5|4579.5|1680
1692616800000|2023-08-21 11:20:00|4584|4583|4584.5|4583.5|4586.5|4585|4582.5|4581.5|1107
1692617100000|2023-08-21 11:25:00|4583.5|4582|4588|4587|4589|4588|4583.5|4582|1447
1692617400000|2023-08-21 11:30:00|4589|4587.5|4588.5|4587|4593|4592|4585.5|4584.5|4716
1692617700000|2023-08-21 11:35:00|4589|4588|4587|4585.5|4589|4588|4587|4585.5|1288
1692618000000|2023-08-21 11:40:00|4587.5|4586|4593|4592|4593.5|4592|4587|4585.5|1017
1692618300000|2023-08-21 11:45:00|4594.5|4593|4596|4595|4597|4595.5|4594|4592.5|944
1692618600000|2023-08-21 11:50:00|4597|4596|4598|4596.5|4599.5|4598|4596.5|4594.5|1519
1692618900000|2023-08-21 11:55:00|4598.5|4597|4595.5|4594|4598.5|4597|4594.5|4593|793
1692619200000|2023-08-21 12:00:00|4596.5|4595.5|4596|4595|4597.5|4596.5|4594.5|4593|2540
1692619500000|2023-08-21 12:05:00|4598|4596.5|4595|4594|4598.5|4597|4593.5|4592.5|9718
1692619800000|2023-08-21 12:10:00|4596.5|4594.5|4601|4600|4602|4601|4596.5|4594.5|1306
1692620100000|2023-08-21 12:15:00|4600.5|4599.5|4599|4598.5|4601|4599.5|4597|4595.5|1486
1692620400000|2023-08-21 12:20:00|4599.5|4599|4599|4598|4599.5|4599|4596|4595|1082
1692620700000|2023-08-21 12:25:00|4598|4596.5|4594.5|4593.5|4598|4596.5|4594|4592.5|1630
1692621000000|2023-08-21 12:30:00|4595|4594|4594|4593|4597|4595.5|4593.5|4592.5|1465
1692621300000|2023-08-21 12:35:00|4593.5|4592|4599.5|4599|4601.5|4600.5|4593|4592|1971
1692621600000|2023-08-21 12:40:00|4599|4598|4603|4601.5|4603.5|4602.5|4598.5|4597|2996
1692621900000|2023-08-21 12:45:00|4603.5|4602|4599|4598|4604.5|4603.5|4598.5|4597.5|3835
1692622200000|2023-08-21 12:50:00|4600|4599.5|4603|4602|4603.5|4602.5|4599.5|4598.5|2740
1692622500000|2023-08-21 12:55:00|4603.5|4602.5|4600.5|4599|4604|4602.5|4597.5|4596.5|2213
1692622800000|2023-08-21 13:00:00|4601|4599.5|4599|4597.5|4602.5|4601.5|4597|4595.5|2587
1692623100000|2023-08-21 13:05:00|4598.5|4598|4595.5|4594|4599.5|4598|4594.5|4594|2320
1692623400000|2023-08-21 13:10:00|4595|4593.5|4599|4598.5|4600|4598.5|4595|4593.5|2442
1692623700000|2023-08-21 13:15:00|4599.5|4597.5|4594.5|4593|4600|4599|4594|4592.5|3801
1692624000000|2023-08-21 13:20:00|4594|4592.5|4598.5|4597|4601|4600.5|4593|4592|3688
1692624300000|2023-08-21 13:25:00|4598|4596.5|4601|4599.5|4602.5|4601.5|4596.5|4595|4288
1692624600000|2023-08-21 13:30:00|4600|4600|4619|4618|4619|4618|4599.5|4598.5|8198
1692624900000|2023-08-21 13:35:00|4618.5|4617.5|4621|4619.5|4624.5|4623|4614|4612.5|6442
1692625200000|2023-08-21 13:40:00|4620.5|4620|4611|4610|4621|4620|4610|4609.5|11646
1692625500000|2023-08-21 13:45:00|4611.5|4611|4620|4618.5|4621|4620.5|4610|4609.5|6883
1692625800000|2023-08-21 13:50:00|4619.5|4619|4616|4615.5|4622.5|4621.5|4614|4613|3073
1692626100000|2023-08-21 13:55:00|4614.5|4613.5|4613.5|4612.5|4614.5|4614|4610.5|4610|5258
1692626400000|2023-08-21 14:00:00|4614.5|4613|4606|4605|4614.5|4613|4602.5|4601.5|3832
1692626700000|2023-08-21 14:05:00|4605.5|4605.5|4610|4609|4610.5|4610|4604.5|4604|3450
1692627000000|2023-08-21 14:10:00|4611|4609.5|4611|4610|4612|4611.5|4608|4606.5|5847
1692627300000|2023-08-21 14:15:00|4610.5|4610.5|4609|4607.5|4612|4611.5|4607.5|4606.5|5908
1692627600000|2023-08-21 14:20:00|4608.5|4608|4613.5|4613|4614.5|4613|4608.5|4608|2826
1692627900000|2023-08-21 14:25:00|4613|4612|4606|4605|4613|4612|4606|4605|3775
1692628200000|2023-08-21 14:30:00|4605.5|4605.5|4605.5|4604.5|4607|4606|4603.5|4602.5|6233
1692628500000|2023-08-21 14:35:00|4606|4604|4611|4610|4611.5|4611|4605|4604|2960
1692628800000|2023-08-21 14:40:00|4610.5|4609.5|4613|4612|4614.5|4613|4610.5|4609.5|1900
1692629100000|2023-08-21 14:45:00|4612.5|4611|4616.5|4615.5|4616.5|4615.5|4612|4611|6879
1692629400000|2023-08-21 14:50:00|4617.5|4616.5|4618.5|4618|4619.5|4618.5|4614.5|4613.5|1859
1692629700000|2023-08-21 14:55:00|4619|4618.5|4627.5|4627|4628|4627.5|4619|4618|3434
1692630000000|2023-08-21 15:00:00|4627|4626.5|4623.5|4622.5|4629|4628.5|4623.5|4622|4273
1692630300000|2023-08-21 15:05:00|4624|4623|4623|4622.5|4626|4625|4621.5|4621|3064
1692630600000|2023-08-21 15:10:00|4623.5|4623|4616.5|4616|4624|4623|4616.5|4615.5|6169
1692630900000|2023-08-21 15:15:00|4616|4615.5|4619.5|4618.5|4619.5|4618.5|4612|4611.5|7295
1692631200000|2023-08-21 15:20:00|4620|4619|4621.5|4621|4622|4621.5|4619|4618.5|7045
1692631500000|2023-08-21 15:25:00|4622|4621.5|4620|4619|4624.5|4624|4619.5|4619|11774
1692687600000|2023-08-22 07:00:00|4673.5|4670|4641.5|4640|4677|4673.5|4641.5|4640|20781
1692687900000|2023-08-22 07:05:00|4640|4638|4663.5|4661.5|4667|4665|4632.5|4630.5|13614
1692688200000|2023-08-22 07:10:00|4662.5|4660.5|4646.5|4645.5|4664|4662.5|4644|4642.5|5093
1692688500000|2023-08-22 07:15:00|4648|4646.5|4647|4644.5|4649.5|4647.5|4643.5|4643|5948
1692688800000|2023-08-22 07:20:00|4646.5|4644|4639.5|4638|4647|4644.5|4633.5|4631.5|5488
1692689100000|2023-08-22 07:25:00|4641|4638.5|4645.5|4643.5|4647.5|4645|4634.5|4633|2018
1692689400000|2023-08-22 07:30:00|4645|4643|4640.5|4639.5|4649|4647.5|4637.5|4636|2218
1692689700000|2023-08-22 07:35:00|4642|4640|4654|4652.5|4654|4652.5|4642|4640|5116
1692690000000|2023-08-22 07:40:00|4657|4655|4666.5|4664.5|4673|4672|4656.5|4655|8047
1692690300000|2023-08-22 07:45:00|4665.5|4663.5|4673.5|4672|4673.5|4672|4663|4661.5|2290
1692690600000|2023-08-22 07:50:00|4673|4671.5|4666|4665|4675.5|4674|4666|4665|1610
1692690900000|2023-08-22 07:55:00|4665.5|4664|4664.5|4663.5|4669.5|4668|4664|4663|1708
1692691200000|2023-08-22 08:00:00|4663.5|4662.5|4667|4665.5|4667.5|4666.5|4663|4661.5|2801
1692691500000|2023-08-22 08:05:00|4666.5|4663|4665|4663.5|4668|4666.5|4663|4661|2449
1692691800000|2023-08-22 08:10:00|4664.5|4664|4663.5|4662.5|4664.5|4664.5|4661.5|4660|1854
1692692100000|2023-08-22 08:15:00|4663|4663|4660|4658.5|4665.5|4664|4656|4655|4046
1692692400000|2023-08-22 08:20:00|4659.5|4659|4656|4655.5|4660|4659|4656|4654.5|2966
1692692700000|2023-08-22 08:25:00|4656.5|4654.5|4660.5|4659.5|4660.5|4659.5|4655|4654|1956
1692693000000|2023-08-22 08:30:00|4660|4659|4658|4657|4662.5|4661.5|4658|4656.5|5474
1692693300000|2023-08-22 08:35:00|4657.5|4656.5|4662|4661|4664|4662.5|4656.5|4655|4403
1692693600000|2023-08-22 08:40:00|4662.5|4661.5|4666|4665|4666|4665|4660|4658.5|1838
1692693900000|2023-08-22 08:45:00|4667|4666|4674|4672.5|4674|4673|4665|4664|6252
1692694200000|2023-08-22 08:50:00|4673.5|4671.5|4677|4676|4679|4677.5|4672|4670.5|1969
1692694500000|2023-08-22 08:55:00|4676|4674.5|4678.5|4677.5|4681.5|4680|4672.5|4671|2146
1692694800000|2023-08-22 09:00:00|4679.5|4678|4677.5|4677|4681|4679.5|4673.5|4672.5|2371
1692695100000|2023-08-22 09:05:00|4678|4677.5|4683|4682|4685|4684.5|4677.5|4676.5|3557
1692695400000|2023-08-22 09:10:00|4683.5|4683|4689.5|4688.5|4691|4689.5|4682.5|4682|4775
1692695700000|2023-08-22 09:15:00|4690.5|4689.5|4694.5|4693.5|4694.5|4693.5|4686|4685.5|4337
1692696000000|2023-08-22 09:20:00|4694|4693|4696.5|4695.5|4698.5|4697|4692|4690.5|2849
1692696300000|2023-08-22 09:25:00|4697|4696|4705|4703.5|4705|4703.5|4697|4695.5|4240
1692696600000|2023-08-22 09:30:00|4705.5|4704|4713|4712.5|4713|4712.5|4705|4704|4444
1692696900000|2023-08-22 09:35:00|4712.5|4712|4715.5|4714.5|4716|4715|4711.5|4710.5|2836
1692697200000|2023-08-22 09:40:00|4716.5|4715|4716.5|4715|4718|4717.5|4714|4713|3538
1692697500000|2023-08-22 09:45:00|4717|4715.5|4717|4715.5|4721.5|4721|4715.5|4714|3798
1692697800000|2023-08-22 09:50:00|4716.5|4716|4720.5|4719.5|4721.5|4721|4716.5|4715.5|3360
1692698100000|2023-08-22 09:55:00|4721|4719|4719|4718|4721|4719|4716|4715|2955
1692698400000|2023-08-22 10:00:00|4718.5|4717.5|4718.5|4717.5|4720.5|4719|4714.5|4713.5|3284
1692698700000|2023-08-22 10:05:00|4719|4718|4719|4718|4719.5|4718.5|4716|4714.5|2158
1692699000000|2023-08-22 10:10:00|4719.5|4718.5|4718|4717|4721.5|4720.5|4715.5|4714|4190
1692699300000|2023-08-22 10:15:00|4717.5|4716.5|4717.5|4717|4719|4718.5|4717.5|4716|3018
1692699600000|2023-08-22 10:20:00|4718|4717.5|4718|4717|4719|4718|4714.5|4713|2925
1692699900000|2023-08-22 10:25:00|4718.5|4717.5|4716.5|4715|4719|4717.5|4715.5|4714|1936
1692700200000|2023-08-22 10:30:00|4718.5|4715.5|4720.5|4719.5|4722|4720.5|4717|4715.5|2615
1692700500000|2023-08-22 10:35:00|4721|4720|4721.5|4720.5|4722|4721.5|4720|4719|1489
1692700800000|2023-08-22 10:40:00|4720.5|4719|4731|4730.5|4732|4730.5|4720.5|4719|4704
1692701100000|2023-08-22 10:45:00|4732|4728.5|4722.5|4721.5|4732|4729|4722|4721|1621
1692701400000|2023-08-22 10:50:00|4722|4721|4725|4724|4731|4729.5|4722|4720.5|2466
1692701700000|2023-08-22 10:55:00|4726|4724.5|4727.5|4726|4727.5|4726|4724.5|4723.5|1874
1692702000000|2023-08-22 11:00:00|4727|4726.5|4732|4730.5|4732.5|4730.5|4727|4726.5|1217
1692702300000|2023-08-22 11:05:00|4732.5|4731|4734.5|4733|4734.5|4734|4732.5|4731|2907
1692702600000|2023-08-22 11:10:00|4734|4733.5|4735|4734|4735.5|4734.5|4733.5|4733|1102
1692702900000|2023-08-22 11:15:00|4735.5|4733.5|4735|4734|4735.5|4734|4732.5|4731|1114
1692703200000|2023-08-22 11:20:00|4734|4733.5|4732|4731|4735.5|4734.5|4731|4730|1457
1692703500000|2023-08-22 11:25:00|4733|4732|4735.5|4734.5|4737|4736|4733|4732|5057
1692703800000|2023-08-22 11:30:00|4736.5|4735.5|4729.5|4728|4737|4736.5|4729|4727.5|10773
1692704100000|2023-08-22 11:35:00|4732|4730.5|4730|4728.5|4733.5|4732.5|4728|4727|1396
1692704400000|2023-08-22 11:40:00|4729.5|4729|4731|4730|4736|4734.5|4729.5|4729|3014
1692704700000|2023-08-22 11:45:00|4731.5|4730.5|4736.5|4735|4737|4736|4731|4730|2929
1692705000000|2023-08-22 11:50:00|4737|4736|4733|4732|4737|4736|4733|4731.5|1264
1692705300000|2023-08-22 11:55:00|4732.5|4731|4733|4732|4736|4735|4732|4730.5|1836
1692705600000|2023-08-22 12:00:00|4733.5|4733|4737.5|4736.5|4737.5|4736.5|4733.5|4732.5|614
1692705900000|2023-08-22 12:05:00|4738|4737|4740|4739|4742|4740.5|4738|4736.5|2363
1692706200000|2023-08-22 12:10:00|4739.5|4738|4739|4738|4740.5|4740|4738.5|4737.5|5339
1692706500000|2023-08-22 12:15:00|4738|4736.5|4739|4738.5|4739|4738.5|4735.5|4735|3290
1692706800000|2023-08-22 12:20:00|4739.5|4739|4733.5|4732.5|4739.5|4739|4733|4731.5|2227
1692707100000|2023-08-22 12:25:00|4734|4733|4733.5|4732|4737.5|4736|4733|4731.5|3436
1692707400000|2023-08-22 12:30:00|4734|4732.5|4733.5|4732.5|4735.5|4734.5|4731|4729.5|6076
1692707700000|2023-08-22 12:35:00|4732.5|4731|4729.5|4728.5|4733.5|4733|4729|4727.5|3107
1692708000000|2023-08-22 12:40:00|4728.5|4727.5|4720|4718.5|4729|4728|4720|4718.5|1870
1692708300000|2023-08-22 12:45:00|4719.5|4718|4718.5|4717|4720|4718.5|4713.5|4712.5|1534
1692708600000|2023-08-22 12:50:00|4719|4717.5|4721.5|4720.5|4725|4724|4718.5|4717.5|1863
1692708900000|2023-08-22 12:55:00|4721|4720|4718|4716.5|4724.5|4723.5|4717.5|4716|1913
1692709200000|2023-08-22 13:00:00|4717.5|4716|4727.5|4726.5|4727.5|4727|4717|4716|1495
1692709500000|2023-08-22 13:05:00|4728|4727|4731.5|4729.5|4735.5|4734.5|4726.5|4725.5|2317
1692709800000|2023-08-22 13:10:00|4732|4730|4736.5|4735.5|4738|4737|4729|4728.5|3495
1692710100000|2023-08-22 13:15:00|4737|4736|4724|4722.5|4737.5|4736|4723.5|4722.5|2836
1692710400000|2023-08-22 13:20:00|4724.5|4723|4723|4722|4726|4724.5|4722.5|4721|3858
1692710700000|2023-08-22 13:25:00|4723.5|4722.5|4738|4736|4739.5|4738|4721|4719.5|2884
1692711000000|2023-08-22 13:30:00|4738.5|4737|4720.5|4718.5|4738.5|4737|4713|4711|7117
1692711300000|2023-08-22 13:35:00|4720|4719.5|4708.5|4707|4723|4721.5|4704.5|4703|5103
1692711600000|2023-08-22 13:40:00|4709|4708|4700.5|4699.5|4710|4708.5|4699.5|4698.5|5593
1692711900000|2023-08-22 13:45:00|4700|4699|4690|4688.5|4701|4699.5|4688|4687|10497
1692712200000|2023-08-22 13:50:00|4689.5|4688|4682.5|4681.5|4689.5|4688|4679|4678|7949
1692712500000|2023-08-22 13:55:00|4681.5|4680.5|4672|4670.5|4682|4680.5|4672|4670.5|8602
1692712800000|2023-08-22 14:00:00|4673|4671|4692.5|4691|4692.5|4691|4671.5|4670.5|7845
1692713100000|2023-08-22 14:05:00|4693|4692|4693.5|4692|4699.5|4698|4690.5|4688.5|7013
1692713400000|2023-08-22 14:10:00|4694|4692.5|4695|4694.5|4697.5|4697|4693|4691|3730
1692713700000|2023-08-22 14:15:00|4694.5|4694|4701|4700|4701|4700.5|4694|4693|3675
1692714000000|2023-08-22 14:20:00|4700.5|4699|4697.5|4697|4703.5|4703|4696|4695|52005
1692714300000|2023-08-22 14:25:00|4698|4697.5|4688|4686.5|4701|4700|4685|4684|3633
1692714600000|2023-08-22 14:30:00|4687.5|4687|4681|4680|4689.5|4688|4679|4678|3354
1692714900000|2023-08-22 14:35:00|4681.5|4680.5|4683|4682|4686|4685|4681|4680|3207
1692715200000|2023-08-22 14:40:00|4683.5|4682.5|4688.5|4687.5|4690.5|4689.5|4682|4681.5|3761
1692715500000|2023-08-22 14:45:00|4689|4688|4691|4690.5|4692.5|4691.5|4687.5|4686|4643
1692715800000|2023-08-22 14:50:00|4691.5|4690|4691.5|4690.5|4691.5|4690.5|4688|4687|13522
1692716100000|2023-08-22 14:55:00|4691|4690|4681.5|4680.5|4691.5|4690|4681.5|4680.5|5541
1692716400000|2023-08-22 15:00:00|4682|4681.5|4679|4678.5|4685.5|4684.5|4678.5|4677.5|4825
1692716700000|2023-08-22 15:05:00|4678.5|4677.5|4679|4678.5|4685|4684|4678|4677|4399
1692717000000|2023-08-22 15:10:00|4678.5|4678|4679|4678|4682.5|4681.5|4677.5|4676.5|3916
1692717300000|2023-08-22 15:15:00|4679.5|4678.5|4677.5|4676.5|4682|4681|4677|4676|4946
1692717600000|2023-08-22 15:20:00|4677|4676|4679.5|4679|4681.5|4681|4677|4676|5017
1692717900000|2023-08-22 15:25:00|4679|4678|4681|4680.5|4682|4681.5|4677|4676.5|10700
1692774000000|2023-08-23 07:00:00|4717.5|4712.5|4726.5|4724|4731.5|4728.5|4715.5|4712|7689
1692774300000|2023-08-23 07:05:00|4725|4723|4727.5|4726|4731.5|4729.5|4721|4720|4711
1692774600000|2023-08-23 07:10:00|4728|4726.5|4728.5|4727|4732|4730|4723.5|4721.5|3614
1692774900000|2023-08-23 07:15:00|4728|4726.5|4722|4720|4729|4727.5|4718|4716.5|3699
1692775200000|2023-08-23 07:20:00|4720.5|4720.5|4723|4721.5|4726|4724.5|4717.5|4716.5|1398
1692775500000|2023-08-23 07:25:00|4723.5|4722.5|4732|4730.5|4734.5|4733.5|4723.5|4722.5|2731
1692775800000|2023-08-23 07:30:00|4731.5|4730|4721|4720|4738.5|4737|4721|4720|6672
1692776100000|2023-08-23 07:35:00|4722|4721|4715|4714|4723|4722.5|4713|4711.5|3836
1692776400000|2023-08-23 07:40:00|4714|4712|4708.5|4707|4716|4714.5|4708|4707|4111
1692776700000|2023-08-23 07:45:00|4709|4707.5|4717.5|4716.5|4718|4716.5|4709|4707.5|4565
1692777000000|2023-08-23 07:50:00|4719|4717.5|4722|4721|4727|4725.5|4718.5|4717.5|5128
1692777300000|2023-08-23 07:55:00|4722.5|4722.5|4722.5|4722|4726|4725|4720.5|4719.5|2161
1692777600000|2023-08-23 08:00:00|4724|4723|4723.5|4722.5|4728|4727|4722|4720|2334
1692777900000|2023-08-23 08:05:00|4722|4723|4726.5|4726|4727|4726|4720|4719.5|2119
1692778200000|2023-08-23 08:10:00|4726|4725|4732.5|4731.5|4737.5|4736.5|4726|4725|2427
1692778500000|2023-08-23 08:15:00|4733|4730.5|4731.5|4730|4733|4732.5|4727.5|4726.5|3648
1692778800000|2023-08-23 08:20:00|4731|4729|4725.5|4724.5|4731|4730|4722|4721|1896
1692779100000|2023-08-23 08:25:00|4727.5|4726|4725.5|4724|4728|4727.5|4725|4723.5|2675
1692779400000|2023-08-23 08:30:00|4726.5|4724.5|4727.5|4726|4732.5|4731|4723.5|4722|3904
1692779700000|2023-08-23 08:35:00|4727|4725.5|4727.5|4726.5|4730.5|4729|4724.5|4724|2310
1692780000000|2023-08-23 08:40:00|4728.5|4727.5|4729.5|4728|4731.5|4730.5|4727|4725.5|2656
1692780300000|2023-08-23 08:45:00|4728.5|4727.5|4728|4726.5|4730|4729.5|4727.5|4726|1992
1692780600000|2023-08-23 08:50:00|4727|4726|4732|4730.5|4732.5|4731|4727|4726|2972
1692780900000|2023-08-23 08:55:00|4732.5|4731|4732|4730|4732.5|4731.5|4728.5|4727|2487
1692781200000|2023-08-23 09:00:00|4731|4730.5|4742|4741|4742.5|4741|4731|4729.5|3758
1692781500000|2023-08-23 09:05:00|4742.5|4741.5|4746|4745|4746|4745.5|4740.5|4740|2813
1692781800000|2023-08-23 09:10:00|4747.5|4745.5|4748.5|4747.5|4750|4749|4746|4744.5|5232
1692782100000|2023-08-23 09:15:00|4750|4748|4745.5|4745|4750|4749.5|4745.5|4745|6216
1692782400000|2023-08-23 09:20:00|4744.5|4744|4747.5|4746.5|4748|4746.5|4743.5|4743|6017
1692782700000|2023-08-23 09:25:00|4748.5|4747|4750|4749|4750.5|4749.5|4747.5|4746|1870
1692783000000|2023-08-23 09:30:00|4750.5|4749.5|4749.5|4748.5|4750.5|4749.5|4748|4747|3441
1692783300000|2023-08-23 09:35:00|4748.5|4748|4748|4746.5|4749|4748|4745.5|4745|4112
1692783600000|2023-08-23 09:40:00|4747.5|4747|4758.5|4757.5|4758.5|4757.5|4747.5|4746.5|2972
1692783900000|2023-08-23 09:45:00|4759|4758.5|4767.5|4766|4767.5|4766.5|4757|4755.5|10231
1692784200000|2023-08-23 09:50:00|4768|4766.5|4773|4772.5|4775|4774|4767.5|4766.5|5404
1692784500000|2023-08-23 09:55:00|4773.5|4772|4769.5|4769|4778|4776.5|4769.5|4768.5|4236
1692784800000|2023-08-23 10:00:00|4770|4769.5|4766.5|4765.5|4772|4771|4763.5|4762.5|4700
1692785100000|2023-08-23 10:05:00|4767.5|4766|4756.5|4755|4767.5|4766|4756|4754.5|1782
1692785400000|2023-08-23 10:10:00|4756|4754.5|4760.5|4759|4761|4759.5|4755.5|4754|1850
1692785700000|2023-08-23 10:15:00|4762|4759.5|4763|4761.5|4766.5|4765.5|4759.5|4758.5|4656
1692786000000|2023-08-23 10:20:00|4762.5|4762|4764|4763|4766.5|4765|4760.5|4760|4742
1692786300000|2023-08-23 10:25:00|4764.5|4763.5|4757|4756|4765.5|4764|4756.5|4755.5|5023
1692786600000|2023-08-23 10:30:00|4756.5|4755|4752.5|4751.5|4758.5|4757|4751|4749.5|2956
1692786900000|2023-08-23 10:35:00|4753|4752|4749|4748|4754|4753.5|4748.5|4748|1621
1692787200000|2023-08-23 10:40:00|4748.5|4746.5|4747.5|4746|4749.5|4748.5|4745.5|4744.5|1919
1692787500000|2023-08-23 10:45:00|4747|4744.5|4743|4741.5|4748|4746.5|4741|4739.5|1320
1692787800000|2023-08-23 10:50:00|4742.5|4741|4742|4740.5|4744|4742.5|4740.5|4740|2418
1692788100000|2023-08-23 10:55:00|4741.5|4740|4741|4739.5|4743|4741.5|4734|4733|857
1692788400000|2023-08-23 11:00:00|4740.5|4738.5|4738|4737|4743|4741.5|4735.5|4734|9636
1692788700000|2023-08-23 11:05:00|4738.5|4734.5|4736.5|4735|4738.5|4737.5|4733.5|4732|1392
1692789000000|2023-08-23 11:10:00|4736|4737|4738.5|4736.5|4744.5|4743|4736|4736.5|1088
1692789300000|2023-08-23 11:15:00|4738|4737|4739.5|4738.5|4741|4739.5|4738|4736.5|2076
1692789600000|2023-08-23 11:20:00|4739|4737.5|4744|4743|4744|4743|4737.5|4736|1434
1692789900000|2023-08-23 11:25:00|4744.5|4743.5|4743.5|4742.5|4745|4743.5|4741|4739.5|2072
1692790200000|2023-08-23 11:30:00|4744|4742|4741.5|4740|4747|4746.5|4741|4739.5|2103
1692790500000|2023-08-23 11:35:00|4742|4740.5|4749|4747.5|4749.5|4747.5|4742|4740.5|985
1692790800000|2023-08-23 11:40:00|4748.5|4748|4749.5|4748|4752|4751|4745.5|4744|4359
1692791100000|2023-08-23 11:45:00|4750|4748.5|4751.5|4750|4753|4752|4748.5|4747|1727
1692791400000|2023-08-23 11:50:00|4752|4750.5|4755|4753.5|4755|4753.5|4751|4750|1358
1692791700000|2023-08-23 11:55:00|4755.5|4754|4758|4757|4758.5|4757|4755|4753.5|2257
1692792000000|2023-08-23 12:00:00|4758.5|4756|4760.5|4759|4763.5|4762.5|4757.5|4756|1563
1692792300000|2023-08-23 12:05:00|4761.5|4760|4762|4760.5|4764.5|4763.5|4760.5|4759|1109
1692792600000|2023-08-23 12:10:00|4763.5|4762|4767.5|4765.5|4770|4768.5|4763.5|4762|2229
1692792900000|2023-08-23 12:15:00|4767|4766|4758.5|4757|4768|4766|4758|4756|1603
1692793200000|2023-08-23 12:20:00|4758|4756.5|4759|4758|4759.5|4758.5|4755.5|4753.5|2482
1692793500000|2023-08-23 12:25:00|4758.5|4757|4756.5|4755|4760|4758.5|4754.5|4753|1529
1692793800000|2023-08-23 12:30:00|4757|4755.5|4760|4758.5|4760.5|4759.5|4754|4752.5|1400
1692794100000|2023-08-23 12:35:00|4761.5|4759|4766.5|4765|4767.5|4766.5|4757|4755.5|2287
1692794400000|2023-08-23 12:40:00|4767|4765.5|4769.5|4768|4771.5|4770|4764.5|4762.5|1448
1692794700000|2023-08-23 12:45:00|4770.5|4769|4762|4760.5|4771|4769.5|4760|4759|1466
1692795000000|2023-08-23 12:50:00|4762.5|4761|4755|4753.5|4762.5|4761.5|4755|4753.5|2999
1692795300000|2023-08-23 12:55:00|4754|4753|4758.5|4758|4758.5|4758|4753.5|4752|1687
1692795600000|2023-08-23 13:00:00|4757.5|4756.5|4759|4757.5|4759.5|4758|4754.5|4753|1558
1692795900000|2023-08-23 13:05:00|4758.5|4756.5|4756.5|4755.5|4759.5|4758|4755.5|4754|1623
1692796200000|2023-08-23 13:10:00|4758|4755|4758.5|4757|4759.5|4758.5|4751.5|4750|1897
1692796500000|2023-08-23 13:15:00|4759.5|4758|4756.5|4755.5|4762|4760.5|4755.5|4754|2123
1692796800000|2023-08-23 13:20:00|4757|4755|4755|4753.5|4757|4756|4751.5|4750|6343
1692797100000|2023-08-23 13:25:00|4754.5|4753|4755|4754|4756|4755|4751.5|4750|2992
1692797400000|2023-08-23 13:30:00|4754|4753|4756.5|4755|4757.5|4756|4748|4747.5|6146
1692797700000|2023-08-23 13:35:00|4756|4755.5|4752.5|4751|4760|4759|4748.5|4747.5|2271
1692798000000|2023-08-23 13:40:00|4753.5|4750.5|4756|4754.5|4759.5|4758|4749|4747.5|1648
1692798300000|2023-08-23 13:45:00|4759.5|4758.5|4759|4758|4766.5|4765|4759|4757.5|5261
1692798600000|2023-08-23 13:50:00|4758.5|4757.5|4754.5|4753.5|4759.5|4759|4752.5|4751|4083
1692798900000|2023-08-23 13:55:00|4755|4754|4764|4762|4768|4766|4755|4753.5|2659
1692799200000|2023-08-23 14:00:00|4765|4762.5|4769|4767.5|4773.5|4771.5|4764|4762|4326
1692799500000|2023-08-23 14:05:00|4768|4768.5|4769.5|4768.5|4770.5|4769.5|4764|4763|9081
1692799800000|2023-08-23 14:10:00|4768.5|4767.5|4775|4774|4777.5|4776|4767|4766|13637
1692800100000|2023-08-23 14:15:00|4774|4773|4766|4765|4776|4775|4765|4764|3516
1692800400000|2023-08-23 14:20:00|4766.5|4764|4761.5|4760|4768.5|4767.5|4759|4758.5|8980
1692800700000|2023-08-23 14:25:00|4761|4759.5|4760.5|4759|4763.5|4762.5|4759|4758|2272
1692801000000|2023-08-23 14:30:00|4760|4760.5|4755.5|4754.5|4762|4760.5|4754|4753|2955
1692801300000|2023-08-23 14:35:00|4755|4754|4755|4753.5|4757|4756.5|4752|4751|10158
1692801600000|2023-08-23 14:40:00|4754|4753|4758|4757|4758|4757.5|4753|4752|1901
1692801900000|2023-08-23 14:45:00|4757|4756.5|4760.5|4759.5|4761|4760|4756.5|4755|1704
1692802200000|2023-08-23 14:50:00|4760|4758.5|4761.5|4760.5|4762|4761|4757.5|4756.5|2689
1692802500000|2023-08-23 14:55:00|4762|4761|4765.5|4764.5|4766|4764.5|4761.5|4760.5|217364
1692802800000|2023-08-23 15:00:00|4765|4764|4767.5|4766.5|4769.5|4768.5|4762.5|4761.5|33847
1692803100000|2023-08-23 15:05:00|4768|4767|4771|4769.5|4773|4771.5|4767|4766|263953
1692803400000|2023-08-23 15:10:00|4771.5|4770|4770.5|4769.5|4773.5|4772.5|4769|4768|4425
1692803700000|2023-08-23 15:15:00|4770|4769|4768.5|4767.5|4770.5|4769.5|4766|4765|6870
1692804000000|2023-08-23 15:20:00|4768|4768|4769.5|4768.5|4769.5|4768.5|4767|4766|3799
1692804300000|2023-08-23 15:25:00|4769|4769|4769.5|4768|4771|4770.5|4764|4763.5|48916
1692860400000|2023-08-24 07:00:00|4795.5|4789.5|4790.5|4789|4812.5|4805.5|4788|4786.5|49545
1692860700000|2023-08-24 07:05:00|4792|4790|4781|4779|4792.5|4790|4781|4779|7589
1692861000000|2023-08-24 07:10:00|4780.5|4778|4756|4754.5|4783|4780.5|4754.5|4754|12363
1692861300000|2023-08-24 07:15:00|4755.5|4754|4748|4746.5|4758.5|4756.5|4747|4746|13438
1692861600000|2023-08-24 07:20:00|4747.5|4746|4751.5|4749.5|4751.5|4750.5|4744.5|4743|12648
1692861900000|2023-08-24 07:25:00|4750|4748.5|4753|4752|4757.5|4755.5|4746|4745|6806
1692862200000|2023-08-24 07:30:00|4754|4751.5|4745|4743|4754|4752.5|4744|4742.5|3623
1692862500000|2023-08-24 07:35:00|4743.5|4741.5|4732.5|4731.5|4743.5|4742|4732|4731|5622
1692862800000|2023-08-24 07:40:00|4734|4732|4739.5|4737.5|4742.5|4741|4731|4730.5|4774
1692863100000|2023-08-24 07:45:00|4739|4738|4730.5|4729|4743|4741.5|4730.5|4728.5|4783
1692863400000|2023-08-24 07:50:00|4731|4729.5|4720|4719|4731|4730|4719|4718|8419
1692863700000|2023-08-24 07:55:00|4721.5|4719.5|4726|4724.5|4729.5|4727.5|4716.5|4716|3939
1692864000000|2023-08-24 08:00:00|4727|4725|4736.5|4734.5|4736.5|4734.5|4723.5|4722|1543
1692864300000|2023-08-24 08:05:00|4737|4735|4738.5|4737|4740.5|4739|4735|4733.5|1811
1692864600000|2023-08-24 08:10:00|4738|4736.5|4736|4735|4741|4740|4734.5|4733.5|2601
1692864900000|2023-08-24 08:15:00|4734.5|4734.5|4731|4730|4735.5|4735|4730|4728|1579
1692865200000|2023-08-24 08:20:00|4732|4730.5|4735|4734|4735.5|4735|4730.5|4729.5|3830
1692865500000|2023-08-24 08:25:00|4736.5|4734.5|4734|4733|4739.5|4738|4734|4733|2844
1692865800000|2023-08-24 08:30:00|4734.5|4733.5|4736.5|4735|4738|4736.5|4734.5|4733.5|1854
1692866100000|2023-08-24 08:35:00|4736|4736|4735.5|4734.5|4741|4740|4735.5|4734.5|1986
1692866400000|2023-08-24 08:40:00|4733|4732|4739|4738|4743|4741.5|4733|4732|3519
1692866700000|2023-08-24 08:45:00|4740|4739|4740|4739|4742|4740.5|4738|4737|7443
1692867000000|2023-08-24 08:50:00|4739.5|4739.5|4743.5|4742.5|4745.5|4745|4739.5|4739|2027
1692867300000|2023-08-24 08:55:00|4744|4743|4743.5|4742|4749.5|4748|4741|4740|3275
1692867600000|2023-08-24 09:00:00|4743|4741.5|4742.5|4741|4747.5|4746.5|4741|4739.5|1698
1692867900000|2023-08-24 09:05:00|4742|4741.5|4742|4741.5|4747.5|4746|4741|4739.5|2508
1692868200000|2023-08-24 09:10:00|4743.5|4742|4750|4749|4751.5|4750|4743|4742|3220
1692868500000|2023-08-24 09:15:00|4750.5|4749.5|4745|4743.5|4752.5|4750.5|4744|4742.5|2920
1692868800000|2023-08-24 09:20:00|4745.5|4744|4743|4741.5|4745.5|4744.5|4741.5|4740.5|1296
1692869100000|2023-08-24 09:25:00|4744|4742|4741|4739.5|4744|4743|4739.5|4738.5|1395
1692869400000|2023-08-24 09:30:00|4740.5|4740|4736|4735|4743.5|4742|4736|4735|1968
1692869700000|2023-08-24 09:35:00|4738|4736.5|4734|4733|4740.5|4739|4731|4730.5|12823
1692870000000|2023-08-24 09:40:00|4734.5|4732.5|4733|4731.5|4735|4734|4732|4731|2773
1692870300000|2023-08-24 09:45:00|4732.5|4732|4734.5|4733|4735|4734|4732|4731|2487
1692870600000|2023-08-24 09:50:00|4733|4732|4741.5|4740.5|4741.5|4740.5|4733|4731.5|1884
1692870900000|2023-08-24 09:55:00|4742|4741|4744|4742.5|4744|4742.5|4739|4738|1407
1692871200000|2023-08-24 10:00:00|4745|4744|4748|4747|4750|4749|4744.5|4743.5|565
1692871500000|2023-08-24 10:05:00|4748.5|4747.5|4745|4743.5|4749|4747.5|4743|4742|1698
1692871800000|2023-08-24 10:10:00|4745.5|4744|4742.5|4741.5|4747|4745.5|4741|4740|2448
1692872100000|2023-08-24 10:15:00|4743.5|4741|4746.5|4745|4746.5|4745|4742|4740.5|779
1692872400000|2023-08-24 10:20:00|4746|4744.5|4751|4750|4752|4750.5|4746|4744.5|1178
1692872700000|2023-08-24 10:25:00|4750.5|4749.5|4755.5|4754.5|4757|4755.5|4749.5|4748.5|897
1692873000000|2023-08-24 10:30:00|4754.5|4753|4752.5|4751|4754.5|4753|4751|4749.5|1829
1692873300000|2023-08-24 10:35:00|4752|4750.5|4753|4751.5|4755.5|4754|4751|4749.5|334
1692873600000|2023-08-24 10:40:00|4752|4751|4754|4753|4755.5|4754.5|4751.5|4750|1429
1692873900000|2023-08-24 10:45:00|4754.5|4751.5|4751|4750.5|4754.5|4752|4751|4750|2756
1692874200000|2023-08-24 10:50:00|4751.5|4751|4747.5|4746|4754|4752.5|4747.5|4746|3168
1692874500000|2023-08-24 10:55:00|4746.5|4746.5|4747.5|4746.5|4748|4746.5|4743.5|4742|813
1692874800000|2023-08-24 11:00:00|4748|4747|4742.5|4741|4748|4747|4741|4740|1552
1692875100000|2023-08-24 11:05:00|4743|4740.5|4744|4742.5|4744.5|4743.5|4741|4739.5|2215
1692875400000|2023-08-24 11:10:00|4744.5|4743|4744|4743|4745.5|4744.5|4742|4740.5|915
1692875700000|2023-08-24 11:15:00|4744.5|4743.5|4746|4744.5|4746.5|4745|4742|4740.5|1349
1692876000000|2023-08-24 11:20:00|4745.5|4744|4744|4742.5|4746.5|4745.5|4744|4742.5|1216
1692876300000|2023-08-24 11:25:00|4743.5|4741.5|4743.5|4742|4748|4746.5|4741|4740|1866
1692876600000|2023-08-24 11:30:00|4744|4742.5|4748.5|4747|4749.5|4748.5|4742.5|4741|991
1692876900000|2023-08-24 11:35:00|4748|4746.5|4739.5|4738.5|4748|4746.5|4738.5|4737.5|1484
1692877200000|2023-08-24 11:40:00|4739|4737.5|4735.5|4734|4741|4739.5|4735|4734|1497
1692877500000|2023-08-24 11:45:00|4735|4733.5|4738.5|4737|4739.5|4738|4734|4732.5|3737
1692877800000|2023-08-24 11:50:00|4738|4735.5|4735|4734|4738|4737|4734|4733.5|1427
1692878100000|2023-08-24 11:55:00|4734.5|4733.5|4733.5|4732.5|4736.5|4735|4732|4731.5|1776
1692878400000|2023-08-24 12:00:00|4733|4732|4731|4730.5|4735|4733.5|4731|4730.5|1539
1692878700000|2023-08-24 12:05:00|4731.5|4731|4732.5|4731|4734|4733|4729|4728|1687
1692879000000|2023-08-24 12:10:00|4733.5|4731.5|4729.5|4728.5|4734|4732.5|4729.5|4728.5|2104
1692879300000|2023-08-24 12:15:00|4730|4729|4732.5|4731|4733|4732|4729.5|4728.5|2142
1692879600000|2023-08-24 12:20:00|4733|4731.5|4730.5|4729.5|4733|4732|4728|4727|1805
1692879900000|2023-08-24 12:25:00|4731|4729|4732|4729|4732.5|4729.5|4729|4727.5|1242
1692880200000|2023-08-24 12:30:00|4731.5|4728.5|4733|4731.5|4733|4732|4730|4727.5|1424
1692880500000|2023-08-24 12:35:00|4732.5|4731|4728|4727|4733|4731.5|4727.5|4726|778
1692880800000|2023-08-24 12:40:00|4727.5|4726.5|4727.5|4726.5|4729.5|4728|4726|4724.5|1276
1692881100000|2023-08-24 12:45:00|4726.5|4725.5|4732.5|4732|4734|4733|4726.5|4725.5|1120
1692881400000|2023-08-24 12:50:00|4733.5|4732.5|4742|4740.5|4744.5|4743|4733|4732|2754
1692881700000|2023-08-24 12:55:00|4741.5|4740|4734|4732.5|4742|4740.5|4733|4731.5|2940
1692882000000|2023-08-24 13:00:00|4733.5|4732|4734|4733|4735.5|4734.5|4731.5|4730|912
1692882300000|2023-08-24 13:05:00|4734.5|4733.5|4731|4730|4735|4733.5|4730.5|4729.5|1065
1692882600000|2023-08-24 13:10:00|4730.5|4729.5|4734|4733|4734|4733|4729.5|4728.5|4288
1692882900000|2023-08-24 13:15:00|4733.5|4732|4730.5|4729|4736|4735|4730|4729|3408
1692883200000|2023-08-24 13:20:00|4730|4728.5|4728|4726.5|4731.5|4730|4727.5|4726.5|1971
1692883500000|2023-08-24 13:25:00|4726|4727|4721.5|4720|4726|4727|4718.5|4717.5|4535
1692883800000|2023-08-24 13:30:00|4722.5|4721.5|4716|4715.5|4725.5|4724|4713.5|4712.5|5512
1692884100000|2023-08-24 13:35:00|4715.5|4714.5|4708.5|4707|4722.5|4722|4708.5|4707|8927
1692884400000|2023-08-24 13:40:00|4708|4706.5|4711|4710|4711.5|4710|4701|4700|4898
1692884700000|2023-08-24 13:45:00|4710.5|4709.5|4708.5|4707|4717.5|4716|4704.5|4704|4434
1692885000000|2023-08-24 13:50:00|4710|4707.5|4721|4720|4721|4720|4706|4704.5|9695
1692885300000|2023-08-24 13:55:00|4722|4721|4734|4732.5|4735.5|4734|4721.5|4720|3530
1692885600000|2023-08-24 14:00:00|4733.5|4733.5|4733.5|4732|4737|4736|4730|4728.5|2475
1692885900000|2023-08-24 14:05:00|4734|4732.5|4726|4725|4734.5|4733.5|4725.5|4724|2256
1692886200000|2023-08-24 14:10:00|4725.5|4724.5|4733|4731.5|4733|4731.5|4723|4722|3304
1692886500000|2023-08-24 14:15:00|4732.5|4731|4731|4729.5|4735|4733.5|4727.5|4726.5|8149
1692886800000|2023-08-24 14:20:00|4730.5|4730|4730|4729|4735|4734|4729|4728|2283
1692887100000|2023-08-24 14:25:00|4729.5|4730.5|4730.5|4730|4736|4735|4729.5|4728.5|5736
1692887400000|2023-08-24 14:30:00|4730|4729.5|4747|4745.5|4755|4753.5|4729|4728|9550
1692887700000|2023-08-24 14:35:00|4747.5|4746.5|4745|4744|4748.5|4747.5|4741|4739.5|6976
1692888000000|2023-08-24 14:40:00|4744.5|4743.5|4739|4738|4748.5|4747|4738|4736.5|6617
1692888300000|2023-08-24 14:45:00|4738|4738.5|4736.5|4735|4740|4738.5|4735.5|4734.5|2971
1692888600000|2023-08-24 14:50:00|4736|4734.5|4738.5|4737.5|4741.5|4740.5|4733.5|4732.5|3014
1692888900000|2023-08-24 14:55:00|4739.5|4738.5|4742.5|4741|4742.5|4741|4737|4736|9063
1692889200000|2023-08-24 15:00:00|4742|4740.5|4741|4740|4742.5|4741.5|4736|4735|30011
1692889500000|2023-08-24 15:05:00|4740.5|4739.5|4740|4739|4742|4741|4737|4736|5177
1692889800000|2023-08-24 15:10:00|4739.5|4738.5|4741.5|4740.5|4743.5|4742.5|4738|4736.5|9280
1692890100000|2023-08-24 15:15:00|4741|4740|4746|4745|4747|4746.5|4740.5|4739.5|7778
1692890400000|2023-08-24 15:20:00|4745.5|4744.5|4737.5|4737|4747.5|4746.5|4737|4736.5|6868
1692890700000|2023-08-24 15:25:00|4738|4737.5|4748|4747|4748|4747|4737|4736.5|8681
1692946800000|2023-08-25 07:00:00|4770.5|4757|4769.5|4767.5|4773.5|4770.5|4752.5|4747.5|5093
1692947100000|2023-08-25 07:05:00|4769|4765.5|4768|4765|4783.5|4781.5|4766.5|4764|5133
1692947400000|2023-08-25 07:10:00|4768.5|4766|4767|4765|4772|4771.5|4762.5|4760|9816
1692947700000|2023-08-25 07:15:00|4767.5|4766|4777|4775.5|4781.5|4780|4767.5|4766|4082
1692948000000|2023-08-25 07:20:00|4777.5|4776.5|4789|4787|4789.5|4787.5|4776|4774|3135
1692948300000|2023-08-25 07:25:00|4788.5|4787.5|4783|4781.5|4793|4791|4783|4781.5|3473
1692948600000|2023-08-25 07:30:00|4783.5|4782|4785.5|4784|4790|4788.5|4782.5|4781|3769
1692948900000|2023-08-25 07:35:00|4786|4784.5|4780.5|4779|4787|4785.5|4778|4776.5|2071
1692949200000|2023-08-25 07:40:00|4780|4779.5|4789.5|4787.5|4793|4791|4780|4779|2569
1692949500000|2023-08-25 07:45:00|4788.5|4788|4786.5|4785.5|4790.5|4789|4785|4783.5|3323
1692949800000|2023-08-25 07:50:00|4787|4786|4785.5|4784|4788.5|4787.5|4784.5|4783|1981
1692950100000|2023-08-25 07:55:00|4785|4783.5|4781|4779|4787|4786|4781|4779|1610
1692950400000|2023-08-25 08:00:00|4780.5|4779.5|4787.5|4786.5|4788.5|4787.5|4780.5|4779.5|4274
1692950700000|2023-08-25 08:05:00|4788|4787|4783|4782|4789.5|4788|4781.5|4780|1160
1692951000000|2023-08-25 08:10:00|4784|4782.5|4782|4780.5|4785|4784|4781.5|4780|1554
1692951300000|2023-08-25 08:15:00|4782.5|4781|4783.5|4782|4785|4783.5|4779.5|4778.5|1040
1692951600000|2023-08-25 08:20:00|4784|4782.5|4789|4787|4789.5|4788.5|4783|4781.5|2057
1692951900000|2023-08-25 08:25:00|4788|4786.5|4782|4781|4789|4788|4782|4780.5|1500
1692952200000|2023-08-25 08:30:00|4783|4781.5|4785.5|4785|4785.5|4785|4782|4780.5|16077
1692952500000|2023-08-25 08:35:00|4785|4784|4787.5|4786|4787.5|4786|4784|4782.5|1693
1692952800000|2023-08-25 08:40:00|4788|4786.5|4785|4783.5|4788|4787|4784.5|4783.5|873
1692953100000|2023-08-25 08:45:00|4785.5|4784|4782.5|4781.5|4787|4786|4782.5|4781|2167
1692953400000|2023-08-25 08:50:00|4783.5|4782.5|4787|4786|4787|4786.5|4782.5|4781.5|541
1692953700000|2023-08-25 08:55:00|4786.5|4785|4790|4789|4790|4789.5|4786.5|4785|1394
1692954000000|2023-08-25 09:00:00|4791|4789.5|4792.5|4791|4793.5|4792.5|4790.5|4789.5|1352
1692954300000|2023-08-25 09:05:00|4793|4791.5|4791|4789.5|4796|4795|4790.5|4789|1511
1692954600000|2023-08-25 09:10:00|4791.5|4790|4790|4788.5|4792.5|4791|4788.5|4787|607
1692954900000|2023-08-25 09:15:00|4789.5|4789|4781.5|4780.5|4790|4789|4781.5|4780|2081
1692955200000|2023-08-25 09:20:00|4781|4780|4779|4778|4781|4780|4776|4774.5|2241
1692955500000|2023-08-25 09:25:00|4779.5|4777.5|4780.5|4779|4781.5|4780|4779|4777.5|1991
1692955800000|2023-08-25 09:30:00|4781.5|4780|4778|4777.5|4782|4780.5|4776.5|4776|1261
1692956100000|2023-08-25 09:35:00|4778.5|4777|4777.5|4776.5|4778.5|4778|4776.5|4775|2333
1692956400000|2023-08-25 09:40:00|4777|4776|4775.5|4774.5|4778|4777|4775|4774|3607
1692956700000|2023-08-25 09:45:00|4776|4775|4776|4775|4777|4776|4775.5|4775|1921
1692957000000|2023-08-25 09:50:00|4775.5|4774|4772.5|4772|4776|4774.5|4772|4771|1192
1692957300000|2023-08-25 09:55:00|4773|4772.5|4772|4771|4773|4772.5|4771|4769.5|2036
1692957600000|2023-08-25 10:00:00|4771.5|4770.5|4771|4770.5|4773|4772|4768|4766.5|1702
1692957900000|2023-08-25 10:05:00|4770.5|4769.5|4769.5|4768.5|4771.5|4770.5|4768.5|4767.5|2532
1692958200000|2023-08-25 10:10:00|4769|4768|4766|4764.5|4771.5|4770.5|4765|4764.5|1686
1692958500000|2023-08-25 10:15:00|4766.5|4765.5|4765|4764|4771.5|4770|4764.5|4763.5|2940
1692958800000|2023-08-25 10:20:00|4764.5|4763|4766|4765.5|4766|4765.5|4762.5|4761.5|1124
1692959100000|2023-08-25 10:25:00|4767|4766|4774.5|4773|4775|4773.5|4767|4766|2006
1692959400000|2023-08-25 10:30:00|4775|4773.5|4775.5|4774|4777.5|4776|4772.5|4771|3890
1692959700000|2023-08-25 10:35:00|4775|4775|4769.5|4768.5|4775.5|4775|4768|4767|8436
1692960000000|2023-08-25 10:40:00|4769|4768|4770|4769|4770.5|4769.5|4766|4765|1920
1692960300000|2023-08-25 10:45:00|4769|4767.5|4770|4769|4773|4771.5|4769|4767.5|1666
1692960600000|2023-08-25 10:50:00|4770.5|4769.5|4769|4768|4772|4771|4768.5|4767|4158
1692960900000|2023-08-25 10:55:00|4768|4766.5|4766|4765.5|4769|4767.5|4766|4765|1017
1692961200000|2023-08-25 11:00:00|4767|4766|4771|4769.5|4772|4771|4767|4766|1882
1692961500000|2023-08-25 11:05:00|4771.5|4770|4777.5|4777|4777.5|4777|4770.5|4769|1121
1692961800000|2023-08-25 11:10:00|4778|4776|4785|4783.5|4788|4787|4776.5|4775|4159
1692962100000|2023-08-25 11:15:00|4784.5|4782.5|4778|4776.5|4784.5|4782.5|4777.5|4776|1310
1692962400000|2023-08-25 11:20:00|4777.5|4776|4777|4776|4778.5|4777|4775|4773.5|1950
1692962700000|2023-08-25 11:25:00|4776.5|4775.5|4774.5|4774|4778.5|4777|4774.5|4774|1407
1692963000000|2023-08-25 11:30:00|4775|4773.5|4772.5|4771|4775|4773.5|4770.5|4769|1625
1692963300000|2023-08-25 11:35:00|4772|4770.5|4771.5|4771|4772.5|4771.5|4770.5|4769.5|887
1692963600000|2023-08-25 11:40:00|4772.5|4771.5|4776.5|4775.5|4777.5|4776|4772.5|4771.5|1208
1692963900000|2023-08-25 11:45:00|4777|4776|4774|4773|4777.5|4776|4774|4772.5|648
1692964200000|2023-08-25 11:50:00|4774.5|4773.5|4772|4770.5|4775.5|4774.5|4771.5|4770.5|2173
1692964500000|2023-08-25 11:55:00|4772.5|4771|4776.5|4775.5|4776.5|4775.5|4772.5|4771|2140
1692964800000|2023-08-25 12:00:00|4777|4775|4779|4778|4779.5|4779|4775.5|4775|1053
1692965100000|2023-08-25 12:05:00|4780|4778.5|4779.5|4778.5|4780|4779|4778.5|4777|1247
1692965400000|2023-08-25 12:10:00|4779|4778|4783.5|4782|4784|4783|4777.5|4776.5|1648
1692965700000|2023-08-25 12:15:00|4784.5|4782.5|4787|4785.5|4788|4786.5|4783.5|4782|1236
1692966000000|2023-08-25 12:20:00|4786.5|4786|4792|4791|4792.5|4791.5|4786|4785|16117
1692966300000|2023-08-25 12:25:00|4793|4790.5|4796.5|4795|4797.5|4796|4793|4790.5|3239
1692966600000|2023-08-25 12:30:00|4796|4794.5|4789.5|4788|4797.5|4796|4788|4786.5|2803
1692966900000|2023-08-25 12:35:00|4789|4786|4783|4781.5|4789.5|4786.5|4782.5|4781.5|2003
1692967200000|2023-08-25 12:40:00|4781.5|4781|4784.5|4783|4786.5|4785|4781.5|4780|990
1692967500000|2023-08-25 12:45:00|4784|4782.5|4779|4777.5|4785|4784|4779|4777.5|522
1692967800000|2023-08-25 12:50:00|4778.5|4777|4779|4777.5|4779.5|4778.5|4773.5|4772|1083
1692968100000|2023-08-25 12:55:00|4778.5|4776|4781|4779.5|4781|4779.5|4776.5|4775|417
1692968400000|2023-08-25 13:00:00|4780.5|4780|4776|4774.5|4783.5|4782|4774|4773|2953
1692968700000|2023-08-25 13:05:00|4775.5|4774|4776|4774.5|4776.5|4775.5|4772|4770.5|2076
1692969000000|2023-08-25 13:10:00|4776.5|4775|4771.5|4770.5|4776.5|4775|4770.5|4769.5|727
1692969300000|2023-08-25 13:15:00|4772|4770|4767|4766|4772|4771|4765|4764|2018
1692969600000|2023-08-25 13:20:00|4767.5|4765.5|4771|4769.5|4771.5|4770.5|4767|4765.5|1144
1692969900000|2023-08-25 13:25:00|4771.5|4770|4774.5|4773.5|4775|4773.5|4770.5|4769|2541
1692970200000|2023-08-25 13:30:00|4772.5|4772|4761|4760|4777.5|4776.5|4760.5|4759.5|4118
1692970500000|2023-08-25 13:35:00|4761.5|4759.5|4771|4769.5|4777|4775.5|4759.5|4758|9573
1692970800000|2023-08-25 13:40:00|4770.5|4769|4754|4753|4772|4770.5|4748.5|4747|8624
1692971100000|2023-08-25 13:45:00|4755|4753.5|4759.5|4758.5|4762|4760.5|4754|4752.5|2359
1692971400000|2023-08-25 13:50:00|4759|4757.5|4759|4758|4763|4762.5|4756|4755.5|5141
1692971700000|2023-08-25 13:55:00|4758.5|4757.5|4760.5|4758.5|4762|4760|4756|4754.5|4298
1692972000000|2023-08-25 14:00:00|4762|4759.5|4762|4761|4770.5|4769|4756.5|4755.5|7915
1692972300000|2023-08-25 14:05:00|4763|4762|4753.5|4753|4764.5|4763|4752.5|4751|6662
1692972600000|2023-08-25 14:10:00|4754.5|4753.5|4760.5|4759|4763|4762|4751|4749.5|7697
1692972900000|2023-08-25 14:15:00|4761.5|4760|4765|4764|4772|4770.5|4761|4759.5|5001
1692973200000|2023-08-25 14:20:00|4765.5|4763.5|4759.5|4758.5|4769.5|4768.5|4758.5|4757|6281
1692973500000|2023-08-25 14:25:00|4759|4757.5|4764|4763|4766.5|4765|4756|4755|10636
1692973800000|2023-08-25 14:30:00|4764.5|4762.5|4759.5|4758.5|4768|4767|4758|4756.5|7764
1692974100000|2023-08-25 14:35:00|4761.5|4759|4750.5|4749.5|4763|4761.5|4750|4749|5385
1692974400000|2023-08-25 14:40:00|4751|4750.5|4745|4744|4754.5|4753.5|4743.5|4742.5|8143
1692974700000|2023-08-25 14:45:00|4745.5|4744.5|4740|4739|4747|4746|4737|4736|7568
1692975000000|2023-08-25 14:50:00|4740.5|4738.5|4739.5|4739|4743|4742|4736|4735|7854
1692975300000|2023-08-25 14:55:00|4740|4738.5|4741.5|4740.5|4741.5|4740.5|4737.5|4736|7857
1692975600000|2023-08-25 15:00:00|4742|4741|4742.5|4741.5|4744.5|4743.5|4739.5|4738.5|7002
1692975900000|2023-08-25 15:05:00|4743|4742|4749.5|4748.5|4750.5|4749.5|4741|4739.5|6291
1692976200000|2023-08-25 15:10:00|4750|4749|4752|4751.5|4756|4755.5|4750|4749|12174
1692976500000|2023-08-25 15:15:00|4751.5|4750.5|4753.5|4752.5|4753.5|4752.5|4748|4747.5|8468
1692976800000|2023-08-25 15:20:00|4753|4752|4751|4750|4753.5|4752|4746|4745.5|9215
1692977100000|2023-08-25 15:25:00|4751.5|4750.5|4758|4756.5|4758.5|4757|4751.5|4750.5|5957
1693292400000|2023-08-29 07:00:00|4825|4822|4828|4825.5|4852.5|4847.5|4820|4816.5|9896
1693292700000|2023-08-29 07:05:00|4827|4826|4823|4821|4828.5|4827|4817.5|4814.5|6206
1693293000000|2023-08-29 07:10:00|4822.5|4820.5|4810|4808|4822.5|4821|4806|4804.5|4276
1693293300000|2023-08-29 07:15:00|4809|4808.5|4808.5|4807|4816.5|4815|4805.5|4803.5|5353
1693293600000|2023-08-29 07:20:00|4808|4807.5|4821.5|4820|4823|4821.5|4807|4805.5|11146
1693293900000|2023-08-29 07:25:00|4824|4822|4831.5|4829.5|4832.5|4830.5|4820|4818|3457
1693294200000|2023-08-29 07:30:00|4831|4830|4843.5|4842|4847|4845.5|4830|4829|4626
1693294500000|2023-08-29 07:35:00|4844|4843|4826.5|4825.5|4847.5|4845.5|4826|4825|99663
1693294800000|2023-08-29 07:40:00|4824|4823|4807.5|4806|4824|4823|4807|4805.5|3585
1693295100000|2023-08-29 07:45:00|4808|4807|4807|4805|4811.5|4810.5|4805.5|4803.5|47692
1693295400000|2023-08-29 07:50:00|4806.5|4805.5|4793.5|4792.5|4810.5|4809|4793.5|4792.5|2793
1693295700000|2023-08-29 07:55:00|4792.5|4792|4782|4780.5|4793.5|4792|4782|4780.5|6478
1693296000000|2023-08-29 08:00:00|4781.5|4781|4798|4796|4802|4800.5|4778.5|4777|4954
1693296300000|2023-08-29 08:05:00|4797.5|4794|4798|4796.5|4801|4799|4795.5|4794|2641
1693296600000|2023-08-29 08:10:00|4797|4796|4794.5|4793|4799|4797|4791|4789.5|4193
1693296900000|2023-08-29 08:15:00|4793.5|4792|4798|4797|4799.5|4798|4793.5|4792|1769
1693297200000|2023-08-29 08:20:00|4797.5|4796.5|4795|4793.5|4800|4798.5|4793|4792|2454
1693297500000|2023-08-29 08:25:00|4794.5|4793|4797.5|4796|4799|4798|4794|4792.5|9050
1693297800000|2023-08-29 08:30:00|4797|4796.5|4800|4798.5|4802|4801|4796|4795|7417
1693298100000|2023-08-29 08:35:00|4800.5|4799|4795|4793|4806|4804.5|4793.5|4792|1542
1693298400000|2023-08-29 08:40:00|4794.5|4793.5|4791|4789.5|4797.5|4796|4790.5|4789|3300
1693298700000|2023-08-29 08:45:00|4791.5|4789|4789.5|4788|4794.5|4793|4788|4786.5|2353
1693299000000|2023-08-29 08:50:00|4790|4789|4791.5|4790|4791.5|4791|4786.5|4785|2018
1693299300000|2023-08-29 08:55:00|4793|4790.5|4791.5|4790.5|4806|4805|4791|4789|3458
1693299600000|2023-08-29 09:00:00|4792.5|4791|4794|4793|4797|4795.5|4791|4790|3220
1693299900000|2023-08-29 09:05:00|4793.5|4792.5|4798|4796.5|4798|4796.5|4792.5|4791|2101
1693300200000|2023-08-29 09:10:00|4798.5|4797|4801.5|4800|4803|4801.5|4797.5|4796|2259
1693300500000|2023-08-29 09:15:00|4801|4800.5|4800|4799|4802|4801|4797|4795.5|2289
1693300800000|2023-08-29 09:20:00|4801.5|4799.5|4802.5|4801.5|4803|4802|4800.5|4799|2524
1693301100000|2023-08-29 09:25:00|4803|4802|4802.5|4801|4803|4802.5|4800.5|4799|1525
1693301400000|2023-08-29 09:30:00|4803|4802|4802.5|4801.5|4803.5|4802|4799.5|4798.5|3447
1693301700000|2023-08-29 09:35:00|4803|4802|4809.5|4808.5|4810.5|4809|4803|4802|5182
1693302000000|2023-08-29 09:40:00|4809|4808|4812|4811|4812|4811.5|4808.5|4807.5|3472
1693302300000|2023-08-29 09:45:00|4812.5|4811.5|4810|4809|4813|4811.5|4808|4807.5|1798
1693302600000|2023-08-29 09:50:00|4810.5|4808.5|4812.5|4811.5|4815|4813.5|4808|4807|2245
1693302900000|2023-08-29 09:55:00|4812|4811|4812.5|4811.5|4816.5|4815|4808.5|4807.5|11292
1693303200000|2023-08-29 10:00:00|4813|4812|4811|4810|4814|4813|4808.5|4807.5|5721
1693303500000|2023-08-29 10:05:00|4810|4809|4813|4812|4814.5|4813.5|4810|4809|1574
1693303800000|2023-08-29 10:10:00|4813.5|4812.5|4807.5|4806.5|4814|4813.5|4804.5|4803|4034
1693304100000|2023-08-29 10:15:00|4807|4806|4804|4802.5|4810|4808.5|4803|4802.5|2427
1693304400000|2023-08-29 10:20:00|4804.5|4803|4806|4805.5|4810|4809|4804.5|4803|8289
1693304700000|2023-08-29 10:25:00|4807|4806|4810.5|4810|4810.5|4810|4806|4805|2030
1693305000000|2023-08-29 10:30:00|4810|4809|4810.5|4809.5|4812|4811|4808.5|4807.5|2911
1693305300000|2023-08-29 10:35:00|4810|4809|4808.5|4807.5|4812|4811|4808|4807|1568
1693305600000|2023-08-29 10:40:00|4809|4808|4808|4806.5|4810|4809|4805.5|4804|1553
1693305900000|2023-08-29 10:45:00|4807.5|4806|4801.5|4800.5|4810|4809|4801.5|4800|2277
1693306200000|2023-08-29 10:50:00|4801|4800|4799|4797.5|4801|4800.5|4794.5|4793.5|2903
1693306500000|2023-08-29 10:55:00|4798.5|4796.5|4797.5|4796.5|4801.5|4800.5|4797|4795.5|2228
1693306800000|2023-08-29 11:00:00|4797|4796|4800|4799|4803|4801.5|4797|4796|2500
1693307100000|2023-08-29 11:05:00|4799|4798.5|4806.5|4806|4807|4806.5|4799|4798|2499
1693307400000|2023-08-29 11:10:00|4807.5|4806.5|4806|4805|4810|4809|4805.5|4804.5|2166
1693307700000|2023-08-29 11:15:00|4806.5|4805.5|4806.5|4805.5|4809|4807.5|4805.5|4804.5|1171
1693308000000|2023-08-29 11:20:00|4807|4806|4808.5|4807|4811.5|4810|4807|4806|8718
1693308300000|2023-08-29 11:25:00|4807.5|4807.5|4806.5|4805.5|4809.5|4808|4805.5|4804.5|1513
1693308600000|2023-08-29 11:30:00|4807|4806|4808.5|4807.5|4811|4809.5|4806|4805|1564
1693308900000|2023-08-29 11:35:00|4808|4807|4803|4802|4808.5|4807.5|4800|4798.5|4036
1693309200000|2023-08-29 11:40:00|4802|4801|4804.5|4803.5|4805.5|4804.5|4801|4800|886
1693309500000|2023-08-29 11:45:00|4804|4803|4802.5|4801|4806|4805|4801|4800|1852
1693309800000|2023-08-29 11:50:00|4802|4800.5|4802|4801|4803.5|4802.5|4800.5|4799|1264
1693310100000|2023-08-29 11:55:00|4802.5|4801.5|4803|4801.5|4803.5|4802.5|4800.5|4799.5|990
1693310400000|2023-08-29 12:00:00|4802.5|4801|4805|4803.5|4805|4803.5|4801.5|4800|1098
1693310700000|2023-08-29 12:05:00|4804.5|4803|4804|4803.5|4805|4804|4801.5|4800.5|4712
1693311000000|2023-08-29 12:10:00|4803.5|4803|4806.5|4805|4808.5|4807.5|4803.5|4802.5|3528
1693311300000|2023-08-29 12:15:00|4807|4805.5|4803.5|4802|4808|4807|4803|4802|3881
1693311600000|2023-08-29 12:20:00|4803|4801.5|4798.5|4797|4805.5|4804|4797|4795.5|235775
1693311900000|2023-08-29 12:25:00|4798|4796.5|4792|4790.5|4800|4798.5|4788.5|4787.5|3492
1693312200000|2023-08-29 12:30:00|4791.5|4790|4794|4793|4801.5|4800|4791|4789.5|1185
1693312500000|2023-08-29 12:35:00|4794.5|4793.5|4796|4794.5|4796.5|4795|4789.5|4788.5|3549
1693312800000|2023-08-29 12:40:00|4795.5|4794|4803|4801.5|4803|4801.5|4795.5|4794|1357
1693313100000|2023-08-29 12:45:00|4802.5|4801|4798.5|4797.5|4803|4801.5|4795|4793.5|1381
1693313400000|2023-08-29 12:50:00|4799|4798.5|4799.5|4798.5|4806.5|4805.5|4799|4797.5|2252
1693313700000|2023-08-29 12:55:00|4798|4797|4803|4801.5|4803.5|4802|4798|4797|1889
1693314000000|2023-08-29 13:00:00|4802.5|4801|4803|4801.5|4806.5|4805|4801.5|4800|1646
1693314300000|2023-08-29 13:05:00|4802.5|4801|4810|4809|4811|4809.5|4800|4799|1893
1693314600000|2023-08-29 13:10:00|4811|4809.5|4805.5|4805|4811|4809.5|4805|4804|5665
1693314900000|2023-08-29 13:15:00|4806.5|4805.5|4810|4809|4810|4809|4804|4803|1573
1693315200000|2023-08-29 13:20:00|4810.5|4809.5|4809.5|4808.5|4812|4811|4809|4807.5|1600
1693315500000|2023-08-29 13:25:00|4809|4808|4814.5|4814|4814.5|4814|4807.5|4806.5|2268
1693315800000|2023-08-29 13:30:00|4815|4813.5|4814|4812.5|4827|4825.5|4812.5|4811|7914
1693316100000|2023-08-29 13:35:00|4815.5|4813|4828|4826.5|4832|4830.5|4815|4812.5|9171
1693316400000|2023-08-29 13:40:00|4828.5|4827|4826.5|4825.5|4831|4830|4824|4823|4932
1693316700000|2023-08-29 13:45:00|4827|4826|4824|4823|4828.5|4827.5|4820.5|4819.5|5564
1693317000000|2023-08-29 13:50:00|4824.5|4822.5|4827.5|4826|4827.5|4827|4819.5|4818.5|103545
1693317300000|2023-08-29 13:55:00|4827|4827|4824|4823|4830|4829|4823.5|4822|3830
1693317600000|2023-08-29 14:00:00|4825|4824|4830.5|4829|4834|4833|4824|4822.5|82560
1693317900000|2023-08-29 14:05:00|4831.5|4830|4836.5|4835.5|4838.5|4837.5|4830.5|4829|7200
1693318200000|2023-08-29 14:10:00|4837.5|4836.5|4830|4829|4837.5|4836.5|4828|4827|5835
1693318500000|2023-08-29 14:15:00|4829.5|4828.5|4835|4834|4839.5|4838.5|4829.5|4828.5|3936
1693318800000|2023-08-29 14:20:00|4835.5|4834.5|4836|4835.5|4837.5|4836.5|4833.5|4833|3198
1693319100000|2023-08-29 14:25:00|4836.5|4835|4839|4838.5|4841|4840.5|4833|4832|3158
1693319400000|2023-08-29 14:30:00|4839.5|4839|4840|4839.5|4844.5|4843.5|4839|4838|4649
1693319700000|2023-08-29 14:35:00|4840.5|4838.5|4834|4832.5|4842.5|4842|4833.5|4832.5|3522
1693320000000|2023-08-29 14:40:00|4835|4833|4831.5|4831|4835.5|4834.5|4831|4830|3654
1693320300000|2023-08-29 14:45:00|4831|4830.5|4835.5|4834.5|4836.5|4836|4827|4826|3078
1693320600000|2023-08-29 14:50:00|4835|4834|4831|4830|4838|4837|4830.5|4829.5|2750
1693320900000|2023-08-29 14:55:00|4830.5|4829.5|4829.5|4828.5|4832|4831|4829|4827.5|3634
1693321200000|2023-08-29 15:00:00|4830.5|4829|4831.5|4830.5|4832.5|4832|4829|4828.5|4261
1693321500000|2023-08-29 15:05:00|4832|4831|4835.5|4834.5|4836.5|4835.5|4832|4831|6462
1693321800000|2023-08-29 15:10:00|4836|4834.5|4836|4835|4838|4836.5|4834.5|4832.5|614
1693322100000|2023-08-29 15:15:00|4836.5|4835.5|4840|4838.5|4841.5|4840|4835.5|4834|1146
1693322400000|2023-08-29 15:20:00|4840.5|4839|4839.5|4838.5|4842.5|4841|4838.5|4837.5|1024
1693322700000|2023-08-29 15:25:00|4840|4839|4833|4831.5|4841|4840|4833|4831.5|2676
1693378800000|2023-08-30 07:00:00|4897.5|4896|4883.5|4880.5|4910.5|4902|4870.5|4867|8982
1693379100000|2023-08-30 07:05:00|4882|4881|4878|4874.5|4882|4881|4873|4870|4198
1693379400000|2023-08-30 07:10:00|4878.5|4875|4887|4884.5|4888|4886.5|4877.5|4875|2298
1693379700000|2023-08-30 07:15:00|4886.5|4883|4889.5|4888.5|4894.5|4892|4881|4879|5236
1693380000000|2023-08-30 07:20:00|4889|4887.5|4879.5|4878|4892.5|4890.5|4879|4877|2896
1693380300000|2023-08-30 07:25:00|4878.5|4876|4882|4880.5|4886|4884|4877.5|4875.5|7327
1693380600000|2023-08-30 07:30:00|4881.5|4880|4888.5|4887.5|4889.5|4888|4881.5|4880|1493
1693380900000|2023-08-30 07:35:00|4887.5|4887|4885.5|4884|4888|4887|4884|4883|4073
1693381200000|2023-08-30 07:40:00|4886.5|4884.5|4888|4886|4889.5|4887.5|4886|4884.5|1485
1693381500000|2023-08-30 07:45:00|4890|4886.5|4896|4894|4896|4894.5|4889.5|4886.5|2844
1693381800000|2023-08-30 07:50:00|4896.5|4894.5|4897|4896|4900|4898.5|4895|4893.5|3500
1693382100000|2023-08-30 07:55:00|4897.5|4896.5|4893.5|4891.5|4898.5|4897.5|4892.5|4891|2122
1693382400000|2023-08-30 08:00:00|4893|4892.5|4890.5|4889|4895|4894|4887|4885.5|2672
1693382700000|2023-08-30 08:05:00|4891|4888.5|4872.5|4870.5|4891|4888.5|4862.5|4861.5|3240
1693383000000|2023-08-30 08:10:00|4872|4870|4875|4873.5|4875.5|4874|4867.5|4866|2991
1693383300000|2023-08-30 08:15:00|4874|4872.5|4871.5|4870.5|4877.5|4875.5|4871.5|4870.5|2209
1693383600000|2023-08-30 08:20:00|4871|4869.5|4871|4870|4874|4872|4869.5|4868|2086
1693383900000|2023-08-30 08:25:00|4872.5|4871|4871|4869|4876.5|4875|4869.5|4867.5|2437
1693384200000|2023-08-30 08:30:00|4870.5|4868.5|4872.5|4871|4875.5|4873.5|4870.5|4868.5|1804
1693384500000|2023-08-30 08:35:00|4872|4870.5|4870.5|4869.5|4875|4873.5|4870|4868.5|1071
1693384800000|2023-08-30 08:40:00|4871|4869|4861.5|4860|4872|4871|4861|4859.5|2911
1693385100000|2023-08-30 08:45:00|4862.5|4860.5|4864|4863|4866.5|4865.5|4862.5|4860.5|3525
1693385400000|2023-08-30 08:50:00|4863.5|4862.5|4864|4862.5|4864|4862.5|4858.5|4857|2177
1693385700000|2023-08-30 08:55:00|4864.5|4863|4873|4871.5|4873|4871.5|4864|4863|707
1693386000000|2023-08-30 09:00:00|4873.5|4872|4871.5|4870.5|4874.5|4872.5|4870.5|4869|1989
1693386300000|2023-08-30 09:05:00|4872|4871|4869.5|4868.5|4874|4872.5|4869.5|4868|1901
1693386600000|2023-08-30 09:10:00|4869|4866.5|4862.5|4861.5|4869|4867|4862|4860.5|1254
1693386900000|2023-08-30 09:15:00|4863.5|4862.5|4866|4865|4867|4866|4863.5|4862.5|1379
1693387200000|2023-08-30 09:20:00|4866.5|4864.5|4866.5|4866|4872.5|4871|4864|4862.5|1812
1693387500000|2023-08-30 09:25:00|4866|4864.5|4865.5|4864|4869|4867.5|4863.5|4862|836
1693387800000|2023-08-30 09:30:00|4865|4863|4861|4859.5|4865.5|4864|4859|4858|1357
1693388100000|2023-08-30 09:35:00|4860.5|4860|4858.5|4857|4861.5|4860|4857.5|4856|1936
1693388400000|2023-08-30 09:40:00|4858|4856.5|4855|4853.5|4858.5|4856.5|4850.5|4849.5|2146
1693388700000|2023-08-30 09:45:00|4855.5|4854|4856.5|4855|4856.5|4855|4852|4851|658
1693389000000|2023-08-30 09:50:00|4856|4854.5|4858|4856.5|4859|4857.5|4855.5|4854.5|812
1693389300000|2023-08-30 09:55:00|4857.5|4855.5|4854|4852.5|4857.5|4856|4854|4852.5|1596
1693389600000|2023-08-30 10:00:00|4854.5|4854|4856.5|4855|4857|4855.5|4854|4853|2359
1693389900000|2023-08-30 10:05:00|4856|4854.5|4857.5|4856.5|4857.5|4856.5|4855|4853.5|1471
1693390200000|2023-08-30 10:10:00|4859.5|4858|4861.5|4860.5|4863|4861.5|4857|4856|1813
1693390500000|2023-08-30 10:15:00|4862|4861|4863.5|4862|4864|4862.5|4861.5|4859.5|948
1693390800000|2023-08-30 10:20:00|4864|4862.5|4865|4864|4867.5|4866|4863|4862|993
1693391100000|2023-08-30 10:25:00|4866.5|4864.5|4871.5|4870|4874|4872.5|4866|4864.5|1300
1693391400000|2023-08-30 10:30:00|4872|4870.5|4869.5|4867.5|4872.5|4870.5|4867.5|4866.5|7833
1693391700000|2023-08-30 10:35:00|4869|4868.5|4869.5|4868|4870|4868.5|4866|4864.5|742
1693392000000|2023-08-30 10:40:00|4869|4867.5|4870.5|4869|4872.5|4871|4868.5|4867.5|1302
1693392300000|2023-08-30 10:45:00|4870|4868|4866|4865|4871.5|4870|4866|4865|844
1693392600000|2023-08-30 10:50:00|4866.5|4865.5|4864.5|4863|4866.5|4865.5|4863|4862|565
1693392900000|2023-08-30 10:55:00|4864|4862.5|4861.5|4860|4864|4862.5|4860.5|4859.5|954
1693393200000|2023-08-30 11:00:00|4861|4859.5|4864|4862.5|4864|4862.5|4860.5|4859|1263
1693393500000|2023-08-30 11:05:00|4863.5|4862|4870.5|4869.5|4870.5|4869.5|4862.5|4861.5|2609
1693393800000|2023-08-30 11:10:00|4870|4869|4880|4879|4880.5|4879|4870|4869|1512
1693394100000|2023-08-30 11:15:00|4879.5|4878.5|4876.5|4875.5|4880.5|4879.5|4876|4875|1352
1693394400000|2023-08-30 11:20:00|4877|4876|4879.5|4878|4881|4880|4875.5|4874|1356
1693394700000|2023-08-30 11:25:00|4879|4877|4880|4879|4881|4879.5|4877.5|4876.5|1381
1693395000000|2023-08-30 11:30:00|4879.5|4878.5|4885.5|4884.5|4886.5|4885|4879.5|4878.5|906
1693395300000|2023-08-30 11:35:00|4886|4885.5|4884.5|4883|4887.5|4886|4883.5|4882.5|2453
1693395600000|2023-08-30 11:40:00|4885|4883.5|4885|4883.5|4886.5|4885|4884|4882.5|1901
1693395900000|2023-08-30 11:45:00|4884.5|4883|4881|4880|4884.5|4884|4880.5|4879.5|1873
1693396200000|2023-08-30 11:50:00|4883|4881|4883|4881.5|4884.5|4883|4881|4880|1303
1693396500000|2023-08-30 11:55:00|4883.5|4882|4883|4881.5|4884|4882.5|4881.5|4880.5|2076
1693396800000|2023-08-30 12:00:00|4882.5|4882|4882.5|4881.5|4885.5|4884|4880.5|4879|1880
1693397100000|2023-08-30 12:05:00|4883|4882|4878|4877|4884|4883|4877|4875.5|2228
1693397400000|2023-08-30 12:10:00|4877.5|4876|4876.5|4875.5|4880|4878.5|4876.5|4875|1715
1693397700000|2023-08-30 12:15:00|4877.5|4876.5|4877.5|4875.5|4882.5|4881|4871.5|4870.5|3841
1693398000000|2023-08-30 12:20:00|4877|4876|4869|4867.5|4877|4876.5|4867|4865.5|3415
1693398300000|2023-08-30 12:25:00|4868.5|4868|4873.5|4871.5|4873.5|4872.5|4868.5|4867|1605
1693398600000|2023-08-30 12:30:00|4870|4868.5|4870|4868.5|4877.5|4876.5|4867|4865|5268
1693398900000|2023-08-30 12:35:00|4870.5|4869|4867|4865.5|4871.5|4869.5|4860.5|4859|9039
1693399200000|2023-08-30 12:40:00|4867.5|4866|4864.5|4863.5|4868.5|4867.5|4864|4862.5|3247
1693399500000|2023-08-30 12:45:00|4864|4862.5|4863.5|4862.5|4866.5|4865|4861.5|4860.5|2283
1693399800000|2023-08-30 12:50:00|4864|4863|4865|4864|4868|4867|4861.5|4860.5|3568
1693400100000|2023-08-30 12:55:00|4864.5|4863.5|4868|4866.5|4868.5|4867.5|4862|4860.5|2349
1693400400000|2023-08-30 13:00:00|4867.5|4867|4871.5|4870|4871.5|4870|4863|4861.5|1873
1693400700000|2023-08-30 13:05:00|4872.5|4871|4873|4871.5|4876|4875.5|4869.5|4868.5|2588
1693401000000|2023-08-30 13:10:00|4871.5|4871|4869.5|4868|4871.5|4871|4867|4866|2898
1693401300000|2023-08-30 13:15:00|4869|4868.5|4872|4870.5|4873|4871.5|4869|4868.5|2092
1693401600000|2023-08-30 13:20:00|4871|4869.5|4866.5|4865.5|4871|4869.5|4866|4864.5|2430
1693401900000|2023-08-30 13:25:00|4867|4865|4865.5|4864|4867|4865|4861.5|4860|2595
1693402200000|2023-08-30 13:30:00|4865|4866|4870.5|4869|4875|4873.5|4865|4865|5899
1693402500000|2023-08-30 13:35:00|4870|4869.5|4874|4872.5|4876.5|4875.5|4869.5|4868.5|7187
1693402800000|2023-08-30 13:40:00|4874.5|4873|4871|4869.5|4875|4873.5|4866|4865.5|4755
1693403100000|2023-08-30 13:45:00|4871.5|4870|4878|4877|4878.5|4878|4871|4870|3197
1693403400000|2023-08-30 13:50:00|4877.5|4876.5|4874.5|4873.5|4880|4879|4874|4873|3841
1693403700000|2023-08-30 13:55:00|4873.5|4872|4863.5|4862|4873.5|4872.5|4863.5|4862|6781
1693404000000|2023-08-30 14:00:00|4863|4863|4858|4856.5|4866|4864|4856|4854.5|3188
1693404300000|2023-08-30 14:05:00|4858.5|4857|4859.5|4858.5|4864|4863|4858.5|4857|187773
1693404600000|2023-08-30 14:10:00|4860|4858|4867|4866|4868|4867|4859.5|4858|187381
1693404900000|2023-08-30 14:15:00|4867.5|4865|4865.5|4864.5|4869.5|4868|4864.5|4863.5|1753
1693405200000|2023-08-30 14:20:00|4866|4865.5|4857|4856|4866.5|4865.5|4856|4855.5|4191
1693405500000|2023-08-30 14:25:00|4856.5|4855.5|4851.5|4850.5|4857|4856|4847.5|4846.5|4270
1693405800000|2023-08-30 14:30:00|4852.5|4851.5|4860.5|4859.5|4861.5|4860.5|4852.5|4851.5|4063
1693406100000|2023-08-30 14:35:00|4861|4860|4865.5|4864|4866.5|4865.5|4859|4858.5|3817
1693406400000|2023-08-30 14:40:00|4865|4864.5|4869|4868|4869.5|4868.5|4864.5|4863.5|2535
1693406700000|2023-08-30 14:45:00|4868.5|4867.5|4860.5|4859.5|4869|4867.5|4860.5|4859|2742
1693407000000|2023-08-30 14:50:00|4860|4858.5|4861|4860.5|4863|4862|4859.5|4858|3271
1693407300000|2023-08-30 14:55:00|4860.5|4860|4860|4859|4863|4862.5|4858.5|4858|5695
1693407600000|2023-08-30 15:00:00|4859.5|4858.5|4860.5|4860|4860.5|4860|4856.5|4855.5|5215
1693407900000|2023-08-30 15:05:00|4861|4860.5|4859.5|4859|4863.5|4862.5|4859.5|4858.5|3012
1693408200000|2023-08-30 15:10:00|4860|4859.5|4862.5|4862|4863|4862.5|4859|4858.5|5114
1693408500000|2023-08-30 15:15:00|4863|4862.5|4865.5|4864.5|4866.5|4866|4862|4861|9804
1693408800000|2023-08-30 15:20:00|4865|4865|4865|4864.5|4867|4866|4864.5|4863.5|8583
1693409100000|2023-08-30 15:25:00|4865.5|4864|4865|4864|4866|4865|4861.5|4861|8923
1693465200000|2023-08-31 07:00:00|4873.5|4868.5|4900|4896|4914.5|4910.5|4872|4868|17420
1693465500000|2023-08-31 07:05:00|4896|4896.5|4886|4884|4907.5|4904|4877.5|4874.5|6093
1693465800000|2023-08-31 07:10:00|4885.5|4883|4874.5|4873.5|4886|4883.5|4874.5|4873.5|1833
1693466100000|2023-08-31 07:15:00|4874|4872.5|4882.5|4880.5|4884.5|4882|4867.5|4866|4112
1693466400000|2023-08-31 07:20:00|4881.5|4881|4878.5|4877|4884|4882|4875|4873.5|3800
1693466700000|2023-08-31 07:25:00|4877.5|4876.5|4881.5|4879.5|4883|4881|4877.5|4876.5|2862
1693467000000|2023-08-31 07:30:00|4882|4880|4894|4892|4894.5|4892.5|4882|4880|2349
1693467300000|2023-08-31 07:35:00|4893.5|4892.5|4900|4898.5|4904|4902|4893.5|4892.5|5078
1693467600000|2023-08-31 07:40:00|4899.5|4898|4888.5|4887.5|4899.5|4899|4886|4884|4737
1693467900000|2023-08-31 07:45:00|4890.5|4887|4892.5|4891|4893|4891.5|4887.5|4886|1094
1693468200000|2023-08-31 07:50:00|4892|4890.5|4891|4890|4892.5|4891.5|4890|4889.5|11133
1693468500000|2023-08-31 07:55:00|4892.5|4890.5|4896|4894.5|4900|4898.5|4892.5|4890.5|2162
1693468800000|2023-08-31 08:00:00|4895.5|4892.5|4878|4876.5|4895.5|4893|4877.5|4876|3046
1693469100000|2023-08-31 08:05:00|4879|4876|4887|4886.5|4887|4886.5|4878.5|4876|1244
1693469400000|2023-08-31 08:10:00|4887.5|4886|4887.5|4886|4888|4887|4885|4883|2140
1693469700000|2023-08-31 08:15:00|4887|4885.5|4886|4884.5|4888.5|4887|4883|4882|2844
1693470000000|2023-08-31 08:20:00|4887|4885|4886.5|4885.5|4887|4886|4884.5|4883|1540
1693470300000|2023-08-31 08:25:00|4887.5|4886.5|4894.5|4893.5|4894.5|4894|4887|4886|1803
1693470600000|2023-08-31 08:30:00|4892|4891|4886.5|4885.5|4894.5|4893.5|4886.5|4884.5|2342
1693470900000|2023-08-31 08:35:00|4887.5|4886|4891|4890|4891.5|4890|4885.5|4884|1721
1693471200000|2023-08-31 08:40:00|4890|4888.5|4890.5|4889|4890.5|4889.5|4887.5|4886.5|1621
1693471500000|2023-08-31 08:45:00|4890|4888.5|4891|4890|4893|4891.5|4889.5|4888|1464
1693471800000|2023-08-31 08:50:00|4892|4890.5|4896.5|4896|4896.5|4896|4891|4890|3956
1693472100000|2023-08-31 08:55:00|4898.5|4895.5|4897.5|4896.5|4900|4899|4897.5|4895.5|696
1693472400000|2023-08-31 09:00:00|4898|4897|4899|4897.5|4900|4899|4896.5|4895.5|3758
1693472700000|2023-08-31 09:05:00|4900|4898|4895|4894|4901.5|4900|4895|4894|1420
1693473000000|2023-08-31 09:10:00|4895.5|4893.5|4892|4891.5|4895.5|4894|4890.5|4889.5|1387
1693473300000|2023-08-31 09:15:00|4891.5|4890.5|4892|4890.5|4896|4894.5|4891.5|4890.5|1334
1693473600000|2023-08-31 09:20:00|4891.5|4891|4894.5|4893.5|4895|4893.5|4891|4889.5|2003
1693473900000|2023-08-31 09:25:00|4895|4894|4898.5|4898|4899.5|4899|4895|4894|6736
1693474200000|2023-08-31 09:30:00|4897.5|4896.5|4894.5|4893|4899.5|4898.5|4894.5|4893|2232
1693474500000|2023-08-31 09:35:00|4894|4892.5|4885.5|4884|4894.5|4893.5|4885.5|4884|2292
1693474800000|2023-08-31 09:40:00|4884|4884.5|4886|4885|4886.5|4885.5|4882.5|4881.5|6120
1693475100000|2023-08-31 09:45:00|4885.5|4884|4883.5|4882.5|4887|4886|4882|4881|1233
1693475400000|2023-08-31 09:50:00|4883|4883|4884|4883|4885|4884|4882.5|4881.5|2116
1693475700000|2023-08-31 09:55:00|4884.5|4883.5|4886.5|4885.5|4887|4885.5|4881.5|4880|1656
1693476000000|2023-08-31 10:00:00|4885.5|4884.5|4888.5|4887.5|4889.5|4888.5|4883|4882.5|1380
1693476300000|2023-08-31 10:05:00|4889|4888|4889.5|4888|4892|4890.5|4888.5|4887.5|935
1693476600000|2023-08-31 10:10:00|4889|4888.5|4888.5|4887.5|4891|4889.5|4888.5|4887.5|758
1693476900000|2023-08-31 10:15:00|4890|4888|4891|4890|4893.5|4892.5|4889|4887.5|1407
1693477200000|2023-08-31 10:20:00|4890.5|4889.5|4889.5|4888.5|4891|4890|4889|4888.5|2357
1693477500000|2023-08-31 10:25:00|4888|4887|4884|4883|4888|4887|4884|4882.5|965
1693477800000|2023-08-31 10:30:00|4883.5|4882.5|4881.5|4880.5|4885.5|4885|4881.5|4880.5|1788
1693478100000|2023-08-31 10:35:00|4881|4880|4874.5|4873.5|4881|4880|4874.5|4873|1347
1693478400000|2023-08-31 10:40:00|4875|4873|4877.5|4876|4881|4879.5|4875|4873|780
1693478700000|2023-08-31 10:45:00|4878|4875.5|4877.5|4876.5|4878.5|4877.5|4876.5|4875|834
1693479000000|2023-08-31 10:50:00|4878|4877|4876.5|4875.5|4879.5|4878.5|4875.5|4874.5|717
1693479300000|2023-08-31 10:55:00|4876|4876|4878|4877|4878.5|4877|4874.5|4873.5|1902
1693479600000|2023-08-31 11:00:00|4879|4878|4879|4878|4880.5|4879|4877|4876|1822
1693479900000|2023-08-31 11:05:00|4878.5|4877.5|4881.5|4880|4881.5|4880|4877|4875.5|839
1693480200000|2023-08-31 11:10:00|4880.5|4879.5|4876.5|4875.5|4881|4879.5|4876.5|4875.5|243
1693480500000|2023-08-31 11:15:00|4876|4875|4875|4874|4876|4875.5|4873|4871.5|686
1693480800000|2023-08-31 11:20:00|4875.5|4874.5|4877|4876|4877.5|4876.5|4875.5|4874|488
1693481100000|2023-08-31 11:25:00|4876.5|4875.5|4881.5|4880|4882.5|4881.5|4876.5|4875.5|1135
1693481400000|2023-08-31 11:30:00|4880.5|4879.5|4882.5|4881.5|4883|4882.5|4880.5|4879.5|1037
1693481700000|2023-08-31 11:35:00|4883|4882|4882|4880.5|4884|4883|4881.5|4880.5|690
1693482000000|2023-08-31 11:40:00|4881.5|4881|4885|4883.5|4885|4883.5|4880.5|4879.5|1302
1693482300000|2023-08-31 11:45:00|4884.5|4883|4884|4882.5|4884.5|4883.5|4882|4881.5|1179
1693482600000|2023-08-31 11:50:00|4883.5|4884|4882|4880.5|4885|4884|4881.5|4880.5|888
1693482900000|2023-08-31 11:55:00|4881.5|4880|4885|4884|4885.5|4884.5|4880.5|4880|1516
1693483200000|2023-08-31 12:00:00|4885.5|4884.5|4884|4882.5|4886|4884.5|4881.5|4881|482
1693483500000|2023-08-31 12:05:00|4884.5|4883|4885|4884|4890.5|4889|4880.5|4879.5|2213
1693483800000|2023-08-31 12:10:00|4884.5|4883.5|4891.5|4890|4894|4893|4884.5|4883.5|1233
1693484100000|2023-08-31 12:15:00|4892.5|4890.5|4893|4891.5|4896|4895|4890.5|4889|1229
1693484400000|2023-08-31 12:20:00|4893.5|4893|4889.5|4888|4894.5|4893|4889|4888|48249
1693484700000|2023-08-31 12:25:00|4890|4888.5|4891.5|4888.5|4892|4890.5|4888.5|4888|1815
1693485000000|2023-08-31 12:30:00|4891|4889|4901.5|4900|4902|4900|4886.5|4874.5|1218
1693485300000|2023-08-31 12:35:00|4902|4900.5|4902|4901|4904.5|4903.5|4899.5|4898|2597
1693485600000|2023-08-31 12:40:00|4902.5|4901.5|4902|4901.5|4904.5|4903.5|4897.5|4896.5|2854
1693485900000|2023-08-31 12:45:00|4902.5|4900.5|4898.5|4897|4905|4904|4898.5|4897|13860
1693486200000|2023-08-31 12:50:00|4898|4897.5|4901.5|4900|4901.5|4900|4896.5|4895.5|1603
1693486500000|2023-08-31 12:55:00|4902|4900.5|4898.5|4897.5|4902|4901|4895|4894.5|2514
1693486800000|2023-08-31 13:00:00|4897.5|4896|4902.5|4901.5|4904.5|4903.5|4897.5|4896|1652
1693487100000|2023-08-31 13:05:00|4903|4901|4904|4903|4905.5|4904|4900.5|4899|2253
1693487400000|2023-08-31 13:10:00|4903.5|4902.5|4907.5|4906.5|4908.5|4907.5|4903.5|4902.5|2373
1693487700000|2023-08-31 13:15:00|4907|4907|4901.5|4900.5|4908|4907|4901|4900.5|2718
1693488000000|2023-08-31 13:20:00|4901|4899.5|4902|4901|4902.5|4901|4899.5|4898|1481
1693488300000|2023-08-31 13:25:00|4902.5|4901.5|4901.5|4900|4903|4902|4901|4900|2181
1693488600000|2023-08-31 13:30:00|4900.5|4899.5|4887|4886|4901.5|4900.5|4884|4883|5266
1693488900000|2023-08-31 13:35:00|4886.5|4884|4881.5|4880.5|4891|4889.5|4881.5|4880|2823
1693489200000|2023-08-31 13:40:00|4880.5|4879|4881|4879|4886.5|4884.5|4879.5|4878|2716
1693489500000|2023-08-31 13:45:00|4880.5|4879.5|4890.5|4889.5|4891.5|4890|4875.5|4874|8004
1693489800000|2023-08-31 13:50:00|4891.5|4890|4895|4894|4899.5|4898|4889.5|4888.5|6130
1693490100000|2023-08-31 13:55:00|4894.5|4892.5|4897.5|4896.5|4897.5|4896.5|4892.5|4891.5|3680
1693490400000|2023-08-31 14:00:00|4896.5|4895.5|4896.5|4895.5|4900|4899|4891.5|4890.5|3746
1693490700000|2023-08-31 14:05:00|4896|4895|4888.5|4887.5|4898|4897|4888.5|4887|2382
1693491000000|2023-08-31 14:10:00|4889|4888|4890|4889|4893|4892|4886|4885|3802
1693491300000|2023-08-31 14:15:00|4891|4888.5|4889|4888|4891|4890.5|4887|4886|3098
1693491600000|2023-08-31 14:20:00|4888|4887.5|4891|4890.5|4895.5|4894.5|4888|4887|3977
1693491900000|2023-08-31 14:25:00|4891.5|4891|4892|4891|4895.5|4894.5|4890|4889.5|3203
1693492200000|2023-08-31 14:30:00|4891.5|4890.5|4889.5|4888.5|4892.5|4891.5|4886.5|4885.5|5888
1693492500000|2023-08-31 14:35:00|4889|4889|4891.5|4890.5|4893|4892|4889|4888|4150
1693492800000|2023-08-31 14:40:00|4892.5|4891|4888.5|4887.5|4892.5|4891.5|4888|4887|3165
1693493100000|2023-08-31 14:45:00|4889|4888|4888|4887|4891.5|4890.5|4888|4886.5|3167
1693493400000|2023-08-31 14:50:00|4887.5|4886|4890.5|4889.5|4893|4892|4886.5|4885.5|3142
1693493700000|2023-08-31 14:55:00|4890|4889|4885.5|4884.5|4891|4890|4885.5|4884.5|1554
1693494000000|2023-08-31 15:00:00|4886|4885|4888|4887|4891|4890|4885.5|4885|4994
1693494300000|2023-08-31 15:05:00|4887|4886|4888|4887.5|4888.5|4888|4884.5|4883.5|4173
1693494600000|2023-08-31 15:10:00|4888.5|4888|4887|4886|4889|4888|4881.5|4881|3882
1693494900000|2023-08-31 15:15:00|4887.5|4886.5|4888.5|4887.5|4889.5|4888.5|4886|4885|4253
1693495200000|2023-08-31 15:20:00|4888|4888|4889|4888|4889.5|4888.5|4887|4886.5|4482
1693495500000|2023-08-31 15:25:00|4888.5|4887.5|4884.5|4883|4890|4889|4883.5|4882.5|5961
1693551600000|2023-09-01 07:00:00|4933|4930|4926.5|4924|4942.5|4937.5|4924|4920.5|7301
1693551900000|2023-09-01 07:05:00|4929|4925.5|4916.5|4914|4934.5|4931|4915.5|4913.5|5026
1693552200000|2023-09-01 07:10:00|4916|4913.5|4918.5|4917|4927|4925.5|4914.5|4913|4809
1693552500000|2023-09-01 07:15:00|4919|4917.5|4909.5|4908|4921.5|4919.5|4903.5|4902|6886
1693552800000|2023-09-01 07:20:00|4909|4907.5|4903.5|4901.5|4911|4909.5|4902.5|4901|9819
1693553100000|2023-09-01 07:25:00|4904|4902|4905|4903|4906.5|4905.5|4902.5|4901.5|4213
1693553400000|2023-09-01 07:30:00|4904.5|4903.5|4909.5|4909|4910|4909|4904|4903|5763
1693553700000|2023-09-01 07:35:00|4909|4908|4908.5|4907|4912|4910.5|4906.5|4905.5|1958
1693554000000|2023-09-01 07:40:00|4907|4906|4907|4906|4909|4908|4904|4903|1505
1693554300000|2023-09-01 07:45:00|4905.5|4904|4911|4909.5|4914|4912.5|4905|4903.5|3720
1693554600000|2023-09-01 07:50:00|4910|4908.5|4914|4912|4915|4913.5|4909.5|4908.5|1265
1693554900000|2023-09-01 07:55:00|4913.5|4912.5|4924.5|4922.5|4925.5|4923.5|4912|4910.5|3808
1693555200000|2023-09-01 08:00:00|4924|4921.5|4922.5|4920.5|4927.5|4925.5|4919.5|4918|2649
1693555500000|2023-09-01 08:05:00|4923|4921|4917|4915|4923|4922|4914|4912.5|1006
1693555800000|2023-09-01 08:10:00|4916.5|4915.5|4917|4915|4920|4918.5|4914.5|4912.5|1305
1693556100000|2023-09-01 08:15:00|4916.5|4914|4913.5|4912|4916.5|4914.5|4911.5|4910|949
1693556400000|2023-09-01 08:20:00|4912.5|4911|4914.5|4913|4915.5|4914|4910|4909|1716
1693556700000|2023-09-01 08:25:00|4914|4912.5|4918|4916.5|4918|4916.5|4914|4912.5|1259
1693557000000|2023-09-01 08:30:00|4917|4916|4919.5|4918|4920.5|4919|4917|4915.5|981
1693557300000|2023-09-01 08:35:00|4919|4919|4924|4922.5|4924|4922.5|4919|4918.5|2510
1693557600000|2023-09-01 08:40:00|4925|4923.5|4923.5|4923|4926|4924.5|4922|4920.5|2328
1693557900000|2023-09-01 08:45:00|4925|4922.5|4929|4927|4929.5|4928.5|4922.5|4921.5|3444
1693558200000|2023-09-01 08:50:00|4929.5|4927.5|4933|4931|4934|4932.5|4929.5|4927.5|5049
1693558500000|2023-09-01 08:55:00|4932.5|4931.5|4931.5|4930.5|4934.5|4933|4930.5|4928.5|2783
1693558800000|2023-09-01 09:00:00|4930.5|4930|4940|4939|4940|4939|4930|4928.5|2591
1693559100000|2023-09-01 09:05:00|4941.5|4940|4934.5|4933.5|4942.5|4941|4934|4932.5|8875
1693559400000|2023-09-01 09:10:00|4934|4931|4936|4935|4936|4935|4930|4928.5|3344
1693559700000|2023-09-01 09:15:00|4935|4934.5|4951|4949|4956|4955.5|4935|4934.5|14042
1693560000000|2023-09-01 09:20:00|4949.5|4947.5|4946.5|4945|4949.5|4947.5|4945|4943.5|2221
1693560300000|2023-09-01 09:25:00|4944|4942.5|4944|4942.5|4948|4946.5|4942.5|4941.5|3218
1693560600000|2023-09-01 09:30:00|4943.5|4942|4942.5|4941|4948|4946.5|4940.5|4939|2319
1693560900000|2023-09-01 09:35:00|4942|4940|4937.5|4936|4942|4940|4935|4934|2068
1693561200000|2023-09-01 09:40:00|4937|4935.5|4933|4931.5|4938|4937|4933|4931.5|1843
1693561500000|2023-09-01 09:45:00|4932.5|4931|4935.5|4934|4935.5|4934.5|4932.5|4931|582
1693561800000|2023-09-01 09:50:00|4937|4934.5|4935.5|4934|4937.5|4936|4933|4932|2048
1693562100000|2023-09-01 09:55:00|4935|4933|4932|4930.5|4936.5|4935.5|4932|4930.5|12686
1693562400000|2023-09-01 10:00:00|4933|4931|4938|4936.5|4938|4937|4933|4931|2583
1693562700000|2023-09-01 10:05:00|4937.5|4937|4941.5|4940|4941.5|4940|4935|4934|1962
1693563000000|2023-09-01 10:10:00|4941|4939.5|4943.5|4942.5|4944|4943|4937.5|4936|2435
1693563300000|2023-09-01 10:15:00|4944|4942|4937|4936.5|4944|4943|4934.5|4933.5|1069
1693563600000|2023-09-01 10:20:00|4938.5|4937|4942.5|4941.5|4943.5|4942|4937.5|4936|1848
1693563900000|2023-09-01 10:25:00|4943.5|4942|4946.5|4945|4947|4945.5|4942.5|4941.5|2476
1693564200000|2023-09-01 10:30:00|4946|4945.5|4952|4950.5|4952.5|4951.5|4945.5|4944.5|4139
1693564500000|2023-09-01 10:35:00|4951.5|4950|4955|4953.5|4957|4956|4951|4950|2138
1693564800000|2023-09-01 10:40:00|4954.5|4954|4958|4957|4961.5|4960|4954.5|4954|5431
1693565100000|2023-09-01 10:45:00|4957|4955.5|4955|4954|4957|4956|4951|4950|1863
1693565400000|2023-09-01 10:50:00|4955.5|4954.5|4953.5|4952.5|4956|4955.5|4952.5|4951|1892
1693565700000|2023-09-01 10:55:00|4953|4952|4954|4953|4954|4953|4951.5|4950|2581
1693566000000|2023-09-01 11:00:00|4953|4952|4959.5|4958.5|4961|4959.5|4952|4951|5309
1693566300000|2023-09-01 11:05:00|4960|4958|4961|4960|4963|4961.5|4959.5|4958|1445
1693566600000|2023-09-01 11:10:00|4960|4958.5|4962|4961|4965|4964.5|4959|4957.5|3335
1693566900000|2023-09-01 11:15:00|4962.5|4961.5|4960.5|4959.5|4963.5|4962.5|4958|4957|2266
1693567200000|2023-09-01 11:20:00|4961|4960|4956|4954.5|4962|4961.5|4954|4953|1736
1693567500000|2023-09-01 11:25:00|4955.5|4955|4952.5|4951.5|4956|4955|4952|4950.5|2610
1693567800000|2023-09-01 11:30:00|4953|4952|4949.5|4948.5|4954|4953|4948.5|4947|1926
1693568100000|2023-09-01 11:35:00|4950.5|4949.5|4950.5|4949|4952|4950.5|4948.5|4947|1169
1693568400000|2023-09-01 11:40:00|4951|4949.5|4957|4955.5|4957.5|4956|4950.5|4949|611
1693568700000|2023-09-01 11:45:00|4957.5|4956|4961|4959.5|4961|4960|4957|4955.5|1526
1693569000000|2023-09-01 11:50:00|4961.5|4960.5|4961.5|4960|4966.5|4965|4960|4958.5|1724
1693569300000|2023-09-01 11:55:00|4962|4960.5|4968|4966.5|4968.5|4967.5|4961.5|4960.5|2564
1693569600000|2023-09-01 12:00:00|4968.5|4966|4969|4967|4969.5|4968|4967|4965.5|876
1693569900000|2023-09-01 12:05:00|4968.5|4967.5|4966|4965|4971.5|4970|4966|4965|1408
1693570200000|2023-09-01 12:10:00|4964.5|4963|4961|4960|4965.5|4964|4960.5|4960|2201
1693570500000|2023-09-01 12:15:00|4959.5|4958|4959|4958|4964|4962.5|4959|4958|1082
1693570800000|2023-09-01 12:20:00|4958.5|4955|4960|4958.5|4960.5|4959.5|4955|4953|1082
1693571100000|2023-09-01 12:25:00|4959.5|4958|4954.5|4952.5|4959.5|4958|4952.5|4951|1959
1693571400000|2023-09-01 12:30:00|4953.5|4950.5|4958|4956.5|4970|4963|4950|4942|3974
1693571700000|2023-09-01 12:35:00|4957.5|4956|4970.5|4968.5|4971.5|4970|4957|4955.5|7302
1693572000000|2023-09-01 12:40:00|4970|4969|4964|4962.5|4971.5|4970.5|4962.5|4961|7517
1693572300000|2023-09-01 12:45:00|4963.5|4962|4972|4971|4974|4972.5|4963|4962|1859
1693572600000|2023-09-01 12:50:00|4973.5|4970.5|4977|4976|4978|4977.5|4973|4970.5|3789
1693572900000|2023-09-01 12:55:00|4977.5|4976.5|4982.5|4980.5|4983|4981.5|4974|4973|2819
1693573200000|2023-09-01 13:00:00|4981.5|4980|4981.5|4980.5|4983.5|4982.5|4976|4974.5|5482
1693573500000|2023-09-01 13:05:00|4982|4981|4984.5|4983.5|4989|4988.5|4978|4977|3312
1693573800000|2023-09-01 13:10:00|4984|4982|4983|4981.5|4985|4984.5|4983|4981.5|4866
1693574100000|2023-09-01 13:15:00|4983.5|4982|4980.5|4979|4985|4984|4979.5|4978.5|4359
1693574400000|2023-09-01 13:20:00|4980|4978.5|4979|4977.5|4980|4978.5|4976.5|4975|3424
1693574700000|2023-09-01 13:25:00|4978.5|4976|4983.5|4982|4983.5|4982.5|4977.5|4976|4214
1693575000000|2023-09-01 13:30:00|4982.5|4981.5|4999.5|4998.5|5000|4999|4982|4980.5|19395
1693575300000|2023-09-01 13:35:00|5000|4998|4981|4980|5000|4998.5|4980.5|4979|8427
1693575600000|2023-09-01 13:40:00|4982|4981|4984.5|4983.5|4985.5|4984|4973.5|4972|4698
1693575900000|2023-09-01 13:45:00|4983|4983|4975.5|4974|4983|4983|4968.5|4967|6177
1693576200000|2023-09-01 13:50:00|4975|4972.5|4975|4973.5|4976.5|4975.5|4967|4966|5454
1693576500000|2023-09-01 13:55:00|4975.5|4974|4986|4981.5|4986|4981.5|4974.5|4973|4782
1693576800000|2023-09-01 14:00:00|4982.5|4980.5|4978.5|4977|4982.5|4981.5|4968.5|4967|8535
1693577100000|2023-09-01 14:05:00|4980|4979|4985|4983.5|4987.5|4986|4979|4977.5|7151
1693577400000|2023-09-01 14:10:00|4984.5|4984|4984|4983|4991|4989.5|4984|4982.5|3865
1693577700000|2023-09-01 14:15:00|4984.5|4983.5|4977|4975.5|4985|4983.5|4974.5|4973|21814
1693578000000|2023-09-01 14:20:00|4979|4976|4980|4979|4987|4985.5|4977.5|4975.5|6901
1693578300000|2023-09-01 14:25:00|4979.5|4978.5|4989.5|4988.5|4989.5|4988.5|4979.5|4978|4420
1693578600000|2023-09-01 14:30:00|4988|4987.5|4979.5|4979|4988.5|4987.5|4977.5|4976|4899
1693578900000|2023-09-01 14:35:00|4979|4978.5|4979.5|4979|4982|4981|4976|4975|5693
1693579200000|2023-09-01 14:40:00|4981.5|4980|4983|4982|4983.5|4982.5|4976.5|4975|4667
1693579500000|2023-09-01 14:45:00|4983.5|4981.5|4981.5|4980.5|4984.5|4983|4976.5|4975.5|5569
1693579800000|2023-09-01 14:50:00|4981|4980|4979.5|4978.5|4985|4983.5|4979|4978|3416
1693580100000|2023-09-01 14:55:00|4978|4977|4974|4973|4978.5|4978|4972|4971|3650
1693580400000|2023-09-01 15:00:00|4973|4972.5|4983|4981.5|4983|4981.5|4972|4970.5|6047
1693580700000|2023-09-01 15:05:00|4982.5|4981|4981|4980|4984.5|4983|4978|4976.5|5750
1693581000000|2023-09-01 15:10:00|4981.5|4980.5|4983.5|4982|4986|4984.5|4980|4979.5|5175
1693581300000|2023-09-01 15:15:00|4982.5|4981.5|4980.5|4979.5|4982.5|4981.5|4976|4975|8188
1693581600000|2023-09-01 15:20:00|4980|4979|4982|4981|4983|4982|4978.5|4978|4737
1693581900000|2023-09-01 15:25:00|4981.5|4980.5|4977|4976|4986.5|4985.5|4976.5|4975|9746
1693810800000|2023-09-04 07:00:00|5080|5073|5070|5067|5089|5087|5066|5063|17729
1693811100000|2023-09-04 07:05:00|5069|5066|5061|5058|5069|5067|5051|5050|4722
1693811400000|2023-09-04 07:10:00|5060|5057|5058|5056|5065|5062|5056|5054|3580
1693811700000|2023-09-04 07:15:00|5056|5057|5054|5052|5064|5061|5052|5050|4213
1693812000000|2023-09-04 07:20:00|5053|5051|5049|5047|5055|5052|5043|5041|17467
1693812300000|2023-09-04 07:25:00|5051|5049|5057|5055|5057|5055|5049|5047|3454
1693812600000|2023-09-04 07:30:00|5058|5056|5051|5049|5058|5056|5049|5046|11074
1693812900000|2023-09-04 07:35:00|5052|5050|5056|5055|5060|5058|5051|5050|6072
1693813200000|2023-09-04 07:40:00|5057|5054|5052|5049|5057|5055|5051|5049|3064
1693813500000|2023-09-04 07:45:00|5051|5050|5051|5049|5058|5057|5051|5049|2125
1693813800000|2023-09-04 07:50:00|5050|5048|5040|5038|5053|5051|5040|5038|2194
1693814100000|2023-09-04 07:55:00|5039|5037|5041|5039|5044|5043|5037|5036|3588
1693814400000|2023-09-04 08:00:00|5042|5040|5039|5038|5044|5043|5032|5030|3130
1693814700000|2023-09-04 08:05:00|5040|5039|5051|5049|5051|5049|5037|5035|2759
1693815000000|2023-09-04 08:10:00|5050|5046|5056|5055|5056|5055|5047|5045|2806
1693815300000|2023-09-04 08:15:00|5057|5056|5061|5060|5066|5065|5057|5056|4655
1693815600000|2023-09-04 08:20:00|5062|5061|5068|5067|5071|5069|5062|5061|2862
1693815900000|2023-09-04 08:25:00|5069|5068|5069|5067|5074|5072|5068|5066|2379
1693816200000|2023-09-04 08:30:00|5070|5068|5067|5065|5072|5070|5066|5064|2789
1693816500000|2023-09-04 08:35:00|5068|5066|5070|5068|5072|5070|5067|5065|3150
1693816800000|2023-09-04 08:40:00|5069|5069|5070|5068|5070|5069|5066|5064|1470
1693817100000|2023-09-04 08:45:00|5071|5069|5070|5068|5074|5072|5069|5067|855
1693817400000|2023-09-04 08:50:00|5071|5069|5071|5069|5076|5074|5071|5069|1558
1693817700000|2023-09-04 08:55:00|5072|5070|5079|5077|5079|5077|5071|5069|1103
1693818000000|2023-09-04 09:00:00|5077|5075|5079|5077|5082|5081|5075|5073|2061
1693818300000|2023-09-04 09:05:00|5078|5076|5082|5080|5086|5084|5076|5074|2732
1693818600000|2023-09-04 09:10:00|5081|5081|5079|5077|5086|5084|5079|5077|2380
1693818900000|2023-09-04 09:15:00|5078|5076|5080|5078|5080|5079|5076|5075|2691
1693819200000|2023-09-04 09:20:00|5081|5079|5080|5078|5081|5080|5078|5076|2190
1693819500000|2023-09-04 09:25:00|5081|5079|5078|5076|5085|5084|5078|5076|4635
1693819800000|2023-09-04 09:30:00|5077|5075|5072|5070|5078|5076|5072|5070|1429
1693820100000|2023-09-04 09:35:00|5071|5068|5068|5066|5071|5068|5064|5062|2503
1693820400000|2023-09-04 09:40:00|5066|5065|5059|5058|5066|5065|5059|5057|903
1693820700000|2023-09-04 09:45:00|5058|5057|5051|5049|5058|5057|5050|5048|1691
1693821000000|2023-09-04 09:50:00|5050|5048|5052|5050|5054|5052|5047|5045|1096
1693821300000|2023-09-04 09:55:00|5051|5049|5051|5049|5052|5050|5048|5046|2191
1693821600000|2023-09-04 10:00:00|5050|5047|5056|5054|5056|5054|5048|5047|2918
1693821900000|2023-09-04 10:05:00|5055|5053|5053|5051|5056|5055|5050|5048|2689
1693822200000|2023-09-04 10:10:00|5054|5052|5051|5049|5055|5053|5051|5049|684
1693822500000|2023-09-04 10:15:00|5050|5047|5045|5044|5051|5047|5045|5044|796
1693822800000|2023-09-04 10:20:00|5046|5045|5042|5040|5048|5046|5041|5039|1253
1693823100000|2023-09-04 10:25:00|5040|5039|5026|5024|5040|5039|5025|5024|1430
1693823400000|2023-09-04 10:30:00|5027|5023|5022|5020|5027|5024|5022|5020|831
1693823700000|2023-09-04 10:35:00|5021|5019|5021|5019|5024|5023|5021|5019|1321
1693824000000|2023-09-04 10:40:00|5020|5020|5019|5017|5021|5020|5016|5015|1551
1693824300000|2023-09-04 10:45:00|5018|5016|5024|5022|5024|5022|5012|5010|1521
1693824600000|2023-09-04 10:50:00|5023|5021|5026|5023|5026|5023|5022|5020|331
1693824900000|2023-09-04 10:55:00|5027|5024|5029|5027|5029|5027|5026|5024|1012
1693825200000|2023-09-04 11:00:00|5028|5026|5035|5033|5037|5035|5026|5025|2634
1693825500000|2023-09-04 11:05:00|5036|5034|5035|5033|5037|5036|5032|5030|908
1693825800000|2023-09-04 11:10:00|5036|5034|5037|5035|5037|5036|5035|5033|1063
1693826100000|2023-09-04 11:15:00|5036|5034|5035|5033|5036|5034|5033|5031|1341
1693826400000|2023-09-04 11:20:00|5034|5034|5030|5029|5036|5034|5029|5027|935
1693826700000|2023-09-04 11:25:00|5029|5027|5025|5023|5030|5028|5024|5023|1820
1693827000000|2023-09-04 11:30:00|5024|5022|5023|5021|5024|5023|5022|5020|542
1693827300000|2023-09-04 11:35:00|5024|5022|5023|5021|5024|5022|5022|5020|563
1693827600000|2023-09-04 11:40:00|5022|5020|5016|5014|5022|5020|5013|5011|1825
1693827900000|2023-09-04 11:45:00|5015|5015|5012|5011|5017|5016|5012|5010|965
1693828200000|2023-09-04 11:50:00|5013|5010|5015|5013|5017|5015|5012|5010|546
1693828500000|2023-09-04 11:55:00|5016|5014|5020|5018|5022|5020|5015|5013|805
1693828800000|2023-09-04 12:00:00|5019|5020|5021|5020|5024|5023|5017|5015|1501
1693829100000|2023-09-04 12:05:00|5020|5019|5028|5026|5028|5027|5018|5016|2054
1693829400000|2023-09-04 12:10:00|5027|5025|5027|5025|5032|5030|5026|5025|697
1693829700000|2023-09-04 12:15:00|5026|5027|5021|5020|5029|5027|5021|5020|1331
1693830000000|2023-09-04 12:20:00|5020|5019|5019|5017|5021|5019|5017|5016|2280
1693830300000|2023-09-04 12:25:00|5020|5018|5026|5024|5026|5024|5019|5017|1080
1693830600000|2023-09-04 12:30:00|5027|5025|5028|5026|5031|5029|5025|5024|1721
1693830900000|2023-09-04 12:35:00|5027|5025|5029|5027|5030|5028|5026|5025|1985
1693831200000|2023-09-04 12:40:00|5028|5026|5026|5024|5029|5027|5025|5023|1136
1693831500000|2023-09-04 12:45:00|5025|5023|5022|5020|5025|5023|5020|5018|1685
1693831800000|2023-09-04 12:50:00|5021|5021|5027|5025|5027|5025|5021|5019|802
1693832100000|2023-09-04 12:55:00|5026|5026|5025|5023|5027|5026|5023|5022|430
1693832400000|2023-09-04 13:00:00|5024|5022|5020|5019|5026|5024|5019|5018|1340
1693832700000|2023-09-04 13:05:00|5021|5020|5023|5021|5023|5021|5020|5018|505
1693833000000|2023-09-04 13:10:00|5024|5022|5020|5018|5024|5023|5020|5018|1012
1693833300000|2023-09-04 13:15:00|5019|5017|5020|5019|5021|5019|5015|5014|2417
1693833600000|2023-09-04 13:20:00|5019|5018|5021|5019|5023|5021|5019|5017|923
1693833900000|2023-09-04 13:25:00|5024|5023|5023|5021|5026|5024|5020|5019|1066
1693834200000|2023-09-04 13:30:00|5022|5019|5023|5021|5026|5024|5020|5018|2731
1693834500000|2023-09-04 13:35:00|5022|5023|5024|5023|5027|5026|5022|5022|2123
1693834800000|2023-09-04 13:40:00|5023|5021|5028|5026|5028|5026|5022|5020|1225
1693835100000|2023-09-04 13:45:00|5027|5027|5030|5028|5031|5029|5026|5025|1109
1693835400000|2023-09-04 13:50:00|5029|5027|5028|5026|5031|5029|5025|5023|930
1693835700000|2023-09-04 13:55:00|5029|5027|5024|5022|5029|5027|5022|5020|860
1693836000000|2023-09-04 14:00:00|5023|5021|5016|5014|5024|5021|5016|5014|817
1693836300000|2023-09-04 14:05:00|5015|5013|5016|5014|5018|5017|5013|5011|2103
1693836600000|2023-09-04 14:10:00|5015|5013|5015|5013|5016|5014|5012|5010|897
1693836900000|2023-09-04 14:15:00|5014|5011|5011|5009|5014|5013|5009|5007|1358
1693837200000|2023-09-04 14:20:00|5010|5008|5009|5008|5011|5009|5008|5006|1840
1693837500000|2023-09-04 14:25:00|5011|5009|5012|5010|5012|5011|5008|5006|1866
1693837800000|2023-09-04 14:30:00|5011|5009|4997.5|4996|5011|5009|4995|4994.5|8005
1693838100000|2023-09-04 14:35:00|4997|4997.5|4996|4995|4999.5|4998.5|4994.5|4993.5|2672
1693838400000|2023-09-04 14:40:00|4995.5|4994.5|4994.5|4994|4997|4996|4990|4989|4475
1693838700000|2023-09-04 14:45:00|4994|4993|4990.5|4989.5|4994|4993|4988.5|4987.5|2791
1693839000000|2023-09-04 14:50:00|4990|4989|4991.5|4990.5|4994|4992.5|4989|4988|5806
1693839300000|2023-09-04 14:55:00|4990|4990|4997.5|4997|5000|4999.5|4989|4988|5237
1693839600000|2023-09-04 15:00:00|4998|4996.5|4997|4996|4998|4997|4991.5|4991|5245
1693839900000|2023-09-04 15:05:00|4998|4996.5|4995|4994|4998|4997|4992.5|4991.5|2736
1693840200000|2023-09-04 15:10:00|4994.5|4993.5|4996.5|4995.5|4998|4997|4994|4993|3070
1693840500000|2023-09-04 15:15:00|4996|4995|4996|4995|4996.5|4995.5|4992.5|4992|3356
1693840800000|2023-09-04 15:20:00|4995.5|4994.5|4993.5|4992.5|4998.5|4997.5|4993.5|4992.5|4626
1693841100000|2023-09-04 15:25:00|4994|4993.5|4997.5|4996|4998|4997|4993.5|4993|4633
1693897200000|2023-09-05 07:00:00|4987.5|4980|5003|5001|5006|5003|4981.5|4973.5|39468
1693897500000|2023-09-05 07:05:00|5002|4999|5013|5010|5014|5011|4992|4989.5|5713
1693897800000|2023-09-05 07:10:00|5014|5012|5010|5007|5018|5016|5001|4999|4055
1693898100000|2023-09-05 07:15:00|5011|5008|4996|4994|5011|5009|4996|4993.5|3444
1693898400000|2023-09-05 07:20:00|4994|4992|4992.5|4990.5|5005|5003|4989.5|4987.5|4515
1693898700000|2023-09-05 07:25:00|4993.5|4991|4998|4997|5002|5000|4982.5|4980.5|7496
1693899000000|2023-09-05 07:30:00|4997.5|4997.5|4995.5|4994|5000|4999|4995|4993.5|2955
1693899300000|2023-09-05 07:35:00|4996|4994.5|4993|4992|4996.5|4995.5|4989|4987.5|2830
1693899600000|2023-09-05 07:40:00|4991.5|4989.5|4981|4979.5|4993|4992.5|4974|4972.5|4803
1693899900000|2023-09-05 07:45:00|4980.5|4979|4991.5|4990|4996|4994.5|4979.5|4978.5|4852
1693900200000|2023-09-05 07:50:00|4991|4989.5|4986|4985|4993|4992|4985|4983.5|3513
1693900500000|2023-09-05 07:55:00|4986.5|4985.5|4990|4988.5|4992.5|4990.5|4985|4983|2238
1693900800000|2023-09-05 08:00:00|4989.5|4987.5|4984|4983|4993.5|4992|4980|4978.5|6387
1693901100000|2023-09-05 08:05:00|4984.5|4983.5|4996|4994.5|5000|4998.5|4983.5|4981.5|2094
1693901400000|2023-09-05 08:10:00|4995.5|4995|4996|4995|4999|4998|4994|4992.5|2044
1693901700000|2023-09-05 08:15:00|4995.5|4994|4999|4998|5002|5000|4995.5|4994|1855
1693902000000|2023-09-05 08:20:00|5000|4998.5|5003|5001|5004|5002|4998|4996.5|2612
1693902300000|2023-09-05 08:25:00|5004|5002|5002|4999.5|5004|5003|4999|4997|11065
1693902600000|2023-09-05 08:30:00|5001|5000|5001|4999.5|5003|5001|4998.5|4997|3018
1693902900000|2023-09-05 08:35:00|5002|5000|5001|4999|5005|5003|5001|4999|2598
1693903200000|2023-09-05 08:40:00|5002|4999.5|5002|5000|5004|5003|5001|4999.5|1878
1693903500000|2023-09-05 08:45:00|5001|4999|5002|5001|5004|5003|4998.5|4996.5|2265
1693903800000|2023-09-05 08:50:00|5003|5000|5006|5004|5009|5008|5001|5000|7284
1693904100000|2023-09-05 08:55:00|5007|5005|5012|5010|5012|5010|5007|5005|2265
1693904400000|2023-09-05 09:00:00|5011|5008|5010|5009|5013|5011|5007|5006|3252
1693904700000|2023-09-05 09:05:00|5011|5010|5011|5010|5013|5012|5009|5008|3023
1693905000000|2023-09-05 09:10:00|5013|5011|5010|5008|5013|5012|5010|5008|1899
1693905300000|2023-09-05 09:15:00|5012|5011|5014|5013|5016|5015|5012|5010|2965
1693905600000|2023-09-05 09:20:00|5013|5012|5016|5015|5018|5016|5013|5012|1609
1693905900000|2023-09-05 09:25:00|5015|5013|5022|5020|5026|5024|5015|5013|3380
1693906200000|2023-09-05 09:30:00|5024|5021|5031|5029|5031|5029|5022|5021|1759
1693906500000|2023-09-05 09:35:00|5032|5030|5031|5030|5033|5032|5030|5028|2045
1693906800000|2023-09-05 09:40:00|5032|5029|5031|5029|5033|5031|5030|5029|2111
1693907100000|2023-09-05 09:45:00|5032|5030|5039|5037|5039|5038|5032|5030|2474
1693907400000|2023-09-05 09:50:00|5040|5038|5036|5035|5040|5038|5034|5032|1162
1693907700000|2023-09-05 09:55:00|5035|5034|5039|5038|5040|5038|5035|5034|2774
1693908000000|2023-09-05 10:00:00|5040|5039|5037|5036|5041|5040|5037|5036|1936
1693908300000|2023-09-05 10:05:00|5038|5037|5040|5039|5040|5039|5036|5034|2338
1693908600000|2023-09-05 10:10:00|5039|5037|5036|5034|5040|5039|5035|5033|2787
1693908900000|2023-09-05 10:15:00|5035|5033|5034|5032|5036|5035|5032|5030|1998
1693909200000|2023-09-05 10:20:00|5035|5035|5038|5035|5038|5035|5031|5029|28135
1693909500000|2023-09-05 10:25:00|5037|5036|5039|5038|5039|5038|5036|5034|1749
1693909800000|2023-09-05 10:30:00|5040|5039|5049|5047|5049|5048|5040|5039|1646
1693910100000|2023-09-05 10:35:00|5048|5048|5047|5046|5049|5048|5047|5046|1351
1693910400000|2023-09-05 10:40:00|5046|5044|5049|5047|5049|5048|5045|5044|1111
1693910700000|2023-09-05 10:45:00|5048|5048|5050|5049|5052|5051|5048|5047|4070
1693911000000|2023-09-05 10:50:00|5049|5047|5047|5046|5050|5048|5044|5042|1585
1693911300000|2023-09-05 10:55:00|5048|5047|5045|5044|5049|5048|5045|5044|2423
1693911600000|2023-09-05 11:00:00|5046|5046|5045|5044|5048|5046|5044|5043|1768
1693911900000|2023-09-05 11:05:00|5046|5045|5042|5041|5046|5045|5041|5039|2014
1693912200000|2023-09-05 11:10:00|5043|5042|5048|5046|5048|5046|5040|5039|2012
1693912500000|2023-09-05 11:15:00|5047|5047|5050|5049|5051|5050|5047|5046|2735
1693912800000|2023-09-05 11:20:00|5051|5048|5047|5046|5051|5049|5047|5046|1422
1693913100000|2023-09-05 11:25:00|5048|5047|5047|5046|5051|5049|5047|5046|1586
1693913400000|2023-09-05 11:30:00|5048|5047|5047|5046|5051|5049|5047|5046|1248
1693913700000|2023-09-05 11:35:00|5048|5047|5048|5046|5048|5047|5047|5046|1158
1693914000000|2023-09-05 11:40:00|5047|5047|5047|5046|5049|5048|5045|5043|1521
1693914300000|2023-09-05 11:45:00|5048|5047|5048|5046|5051|5049|5048|5046|818
1693914600000|2023-09-05 11:50:00|5047|5047|5039|5037|5049|5047|5037|5035|2296
1693914900000|2023-09-05 11:55:00|5038|5036|5036|5034|5040|5037|5036|5034|1802
1693915200000|2023-09-05 12:00:00|5035|5032|5035|5033|5036|5033|5033|5031|2917
1693915500000|2023-09-05 12:05:00|5034|5032|5031|5030|5035|5032|5028|5026|1474
1693915800000|2023-09-05 12:10:00|5030|5028|5033|5032|5034|5033|5029|5027|1072
1693916100000|2023-09-05 12:15:00|5034|5033|5030|5029|5035|5034|5029|5027|1502
1693916400000|2023-09-05 12:20:00|5029|5028|5025|5023|5030|5029|5025|5023|1414
1693916700000|2023-09-05 12:25:00|5024|5022|5020|5018|5027|5025|5020|5018|1438
1693917000000|2023-09-05 12:30:00|5019|5017|5018|5017|5020|5018|5015|5013|1711
1693917300000|2023-09-05 12:35:00|5015|5014|5010|5009|5018|5016|5010|5009|2388
1693917600000|2023-09-05 12:40:00|5011|5010|5020|5017|5026|5024|5010|5008|1907
1693917900000|2023-09-05 12:45:00|5021|5018|5013|5010|5025|5022|5013|5010|1485
1693918200000|2023-09-05 12:50:00|5012|5011|5008|5007|5015|5014|5007|5005|2182
1693918500000|2023-09-05 12:55:00|5010|5010|5020|5018|5022|5020|5009|5010|1345
1693918800000|2023-09-05 13:00:00|5019|5017|5023|5021|5023|5021|5013|5011|1758
1693919100000|2023-09-05 13:05:00|5022|5022|5023|5021|5029|5027|5022|5021|2432
1693919400000|2023-09-05 13:10:00|5022|5023|5016|5014|5025|5024|5014|5013|3309
1693919700000|2023-09-05 13:15:00|5017|5015|5016|5014|5021|5019|5014|5012|2365
1693920000000|2023-09-05 13:20:00|5015|5013|5022|5020|5024|5022|5015|5013|1683
1693920300000|2023-09-05 13:25:00|5023|5022|5019|5016|5025|5024|5019|5016|3519
1693920600000|2023-09-05 13:30:00|5018|5015|5027|5025|5028|5026|5015|5013|6729
1693920900000|2023-09-05 13:35:00|5028|5026|5024|5022|5034|5032|5018|5016|6239
1693921200000|2023-09-05 13:40:00|5023|5020|5020|5018|5023|5020|5011|5009|3418
1693921500000|2023-09-05 13:45:00|5019|5017|5010|5009|5023|5021|5010|5009|4102
1693921800000|2023-09-05 13:50:00|5009|5008|5019|5018|5020|5018|5007|5006|14826
1693922100000|2023-09-05 13:55:00|5020|5017|5024|5022|5025|5022|5018|5016|3745
1693922400000|2023-09-05 14:00:00|5025|5024|5026|5024|5029|5028|5024|5022|6563
1693922700000|2023-09-05 14:05:00|5027|5026|5024|5023|5030|5029|5023|5022|6504
1693923000000|2023-09-05 14:10:00|5025|5022|5019|5018|5025|5023|5018|5016|8430
1693923300000|2023-09-05 14:15:00|5018|5016|5015|5014|5019|5018|5012|5010|5827
1693923600000|2023-09-05 14:20:00|5014|5012|5009|5008|5014|5013|5007|5006|5351
1693923900000|2023-09-05 14:25:00|5010|5007|5004|5003|5010|5009|5001|4999.5|7464
1693924200000|2023-09-05 14:30:00|5003|5002|4988|4987|5004|5002|4986.5|4985|9736
1693924500000|2023-09-05 14:35:00|4987.5|4986|4989|4988|4991.5|4990.5|4986.5|4985.5|5160
1693924800000|2023-09-05 14:40:00|4988.5|4987|4991|4990|4991|4990|4985.5|4984.5|17005
1693925100000|2023-09-05 14:45:00|4990.5|4989.5|4986|4985|4992|4990.5|4983|4982.5|754582
1693925400000|2023-09-05 14:50:00|4985|4983.5|4988.5|4988|4993|4991.5|4983|4981.5|2595
1693925700000|2023-09-05 14:55:00|4989|4987|4987|4986.5|4990.5|4989.5|4986|4985|2853
1693926000000|2023-09-05 15:00:00|4986.5|4986|4992|4991|4993|4992|4986.5|4986|4443
1693926300000|2023-09-05 15:05:00|4991.5|4990.5|4988.5|4987.5|4992|4991|4988|4987.5|3209
1693926600000|2023-09-05 15:10:00|4988|4987|4987.5|4986.5|4990.5|4990|4986|4985.5|4164
1693926900000|2023-09-05 15:15:00|4988|4987|4984.5|4983.5|4989.5|4988.5|4981.5|4981|198509
1693927200000|2023-09-05 15:20:00|4985|4984|4984|4983.5|4988.5|4988|4984|4983.5|5311
1693927500000|2023-09-05 15:25:00|4983.5|4983|4980.5|4980|4983.5|4983|4979|4978.5|7660
1693983600000|2023-09-06 07:00:00|4975|4971.5|4969|4966|4985|4978|4964.5|4960|5828
1693983900000|2023-09-06 07:05:00|4968|4966.5|4972|4969.5|4977.5|4975.5|4966|4964|3535
1693984200000|2023-09-06 07:10:00|4972.5|4970|4962|4960.5|4975|4972.5|4959.5|4957.5|3197
1693984500000|2023-09-06 07:15:00|4960.5|4958.5|4959.5|4958|4967.5|4965.5|4958.5|4956.5|2192
1693984800000|2023-09-06 07:20:00|4960|4956|4969|4967.5|4976|4974.5|4957.5|4955.5|2803
1693985100000|2023-09-06 07:25:00|4970|4968.5|4965|4963|4974|4972|4965|4963|1599
1693985400000|2023-09-06 07:30:00|4965.5|4963.5|4957|4955.5|4967|4965.5|4950.5|4948.5|5926
1693985700000|2023-09-06 07:35:00|4958|4956|4954|4952|4962.5|4961|4952.5|4951.5|1657
1693986000000|2023-09-06 07:40:00|4953.5|4952.5|4954.5|4952.5|4954.5|4954|4944.5|4943.5|3144
1693986300000|2023-09-06 07:45:00|4955|4953|4953.5|4951.5|4958|4956.5|4951|4950|1015
1693986600000|2023-09-06 07:50:00|4953|4952.5|4944|4942.5|4955|4953|4942.5|4941|1599
1693986900000|2023-09-06 07:55:00|4945.5|4943.5|4940.5|4939|4945.5|4943.5|4934|4932.5|2875
1693987200000|2023-09-06 08:00:00|4940|4940|4950|4948|4953|4951.5|4940|4939.5|2995
1693987500000|2023-09-06 08:05:00|4949.5|4947.5|4958|4956|4961|4958.5|4949|4947|968
1693987800000|2023-09-06 08:10:00|4958.5|4956.5|4962|4961|4962|4961|4957|4954.5|1812
1693988100000|2023-09-06 08:15:00|4961|4959.5|4961.5|4960|4965|4963.5|4958.5|4957.5|2170
1693988400000|2023-09-06 08:20:00|4961|4959.5|4961.5|4960|4967|4965.5|4960|4958.5|2062
1693988700000|2023-09-06 08:25:00|4961|4961.5|4960|4958.5|4962.5|4961.5|4958.5|4957|589
1693989000000|2023-09-06 08:30:00|4959.5|4957|4960|4958|4960|4958.5|4954|4952.5|1417
1693989300000|2023-09-06 08:35:00|4959.5|4958.5|4957.5|4956.5|4960|4958.5|4955.5|4953.5|1398
1693989600000|2023-09-06 08:40:00|4958|4956|4964|4963|4965|4964|4956.5|4956|1802
1693989900000|2023-09-06 08:45:00|4963.5|4963.5|4966|4964.5|4970|4969|4963.5|4963.5|1346
1693990200000|2023-09-06 08:50:00|4965.5|4966.5|4967|4966|4970.5|4970|4965.5|4964.5|1225
1693990500000|2023-09-06 08:55:00|4968|4965.5|4970.5|4969.5|4971.5|4970.5|4967|4965.5|1796
1693990800000|2023-09-06 09:00:00|4972|4970|4969|4967.5|4976|4975|4969|4967.5|2437
1693991100000|2023-09-06 09:05:00|4969.5|4968|4966.5|4964.5|4970|4969|4965.5|4964|1070
1693991400000|2023-09-06 09:10:00|4966|4965|4959.5|4958|4966.5|4965|4958|4956.5|1283
1693991700000|2023-09-06 09:15:00|4957|4956|4964|4963|4964|4963|4957|4956|1041
1693992000000|2023-09-06 09:20:00|4965|4963.5|4961.5|4960.5|4965|4963.5|4960|4959|1834
1693992300000|2023-09-06 09:25:00|4962.5|4961|4964|4963|4966.5|4965.5|4961.5|4960.5|1660
1693992600000|2023-09-06 09:30:00|4964.5|4963.5|4959.5|4958.5|4969.5|4968|4958.5|4957.5|4764
1693992900000|2023-09-06 09:35:00|4959|4957.5|4964.5|4963.5|4966.5|4965.5|4959|4957.5|1022
1693993200000|2023-09-06 09:40:00|4964|4962.5|4965|4964.5|4965|4964.5|4964|4962.5|1437
1693993500000|2023-09-06 09:45:00|4966.5|4966|4958.5|4957.5|4968.5|4967|4958|4956.5|2049
1693993800000|2023-09-06 09:50:00|4960|4959|4956|4955|4960.5|4959.5|4954.5|4953.5|1651
1693994100000|2023-09-06 09:55:00|4956.5|4955.5|4959.5|4958.5|4961.5|4960|4955.5|4954|987
1693994400000|2023-09-06 10:00:00|4960.5|4958|4961.5|4960.5|4962.5|4961.5|4958.5|4957.5|281
1693994700000|2023-09-06 10:05:00|4962|4959|4952.5|4951|4962|4961|4946.5|4945|1558
1693995000000|2023-09-06 10:10:00|4953|4951.5|4960.5|4959|4960.5|4959|4949|4947.5|1954
1693995300000|2023-09-06 10:15:00|4960|4958.5|4963|4961.5|4965|4963.5|4958.5|4957.5|1317
1693995600000|2023-09-06 10:20:00|4963.5|4962|4968|4966.5|4969|4967.5|4963.5|4962|789
1693995900000|2023-09-06 10:25:00|4967|4965|4966|4964.5|4967|4965|4963.5|4963|1064
1693996200000|2023-09-06 10:30:00|4966.5|4965|4966.5|4965|4968.5|4967.5|4965|4964|572
1693996500000|2023-09-06 10:35:00|4966|4963.5|4962|4961|4966|4964.5|4959.5|4958.5|727
1693996800000|2023-09-06 10:40:00|4961.5|4960.5|4960|4959|4963|4961.5|4960|4959|1901
1693997100000|2023-09-06 10:45:00|4959.5|4958|4958|4956.5|4959.5|4958|4956|4954.5|453
1693997400000|2023-09-06 10:50:00|4959|4957|4960|4959|4960.5|4959.5|4958.5|4957|1586
1693997700000|2023-09-06 10:55:00|4959.5|4958.5|4962.5|4961|4962.5|4961|4957|4956.5|1163
1693998000000|2023-09-06 11:00:00|4961.5|4960|4961.5|4960.5|4965.5|4964|4961|4960|816
1693998300000|2023-09-06 11:05:00|4960.5|4960|4956|4954.5|4961|4960|4955|4953.5|433
1693998600000|2023-09-06 11:10:00|4955.5|4954|4961.5|4960.5|4963|4962|4955.5|4954|2565
1693998900000|2023-09-06 11:15:00|4961|4958.5|4962|4960.5|4962|4960.5|4958.5|4957.5|481
1693999200000|2023-09-06 11:20:00|4961.5|4960|4961|4959.5|4962.5|4961.5|4959|4957|694
1693999500000|2023-09-06 11:25:00|4960.5|4959|4961.5|4961|4962|4961|4959.5|4958|2428
1693999800000|2023-09-06 11:30:00|4962|4961.5|4960|4958.5|4963.5|4962.5|4959.5|4958|1086
1694000100000|2023-09-06 11:35:00|4960.5|4959|4960|4958.5|4962|4960.5|4958.5|4958|900
1694000400000|2023-09-06 11:40:00|4959.5|4958|4961|4960|4962.5|4961.5|4959.5|4958|699
1694000700000|2023-09-06 11:45:00|4960.5|4959|4961|4960|4962|4960.5|4958.5|4957.5|832
1694001000000|2023-09-06 11:50:00|4960.5|4960.5|4962|4960.5|4963|4961.5|4958.5|4957.5|989
1694001300000|2023-09-06 11:55:00|4961.5|4960|4965|4964|4965|4964|4961.5|4960|4061
1694001600000|2023-09-06 12:00:00|4964.5|4963.5|4965.5|4965|4965.5|4965|4961|4960|794
1694001900000|2023-09-06 12:05:00|4967|4965.5|4963|4962|4967.5|4966.5|4962.5|4961.5|333
1694002200000|2023-09-06 12:10:00|4963.5|4962.5|4963|4961.5|4966.5|4965|4961.5|4961|514
1694002500000|2023-09-06 12:15:00|4962.5|4961|4966|4965|4966.5|4966|4961.5|4960|1699
1694002800000|2023-09-06 12:20:00|4965.5|4964|4965|4963.5|4967|4965.5|4964|4963|877
1694003100000|2023-09-06 12:25:00|4964.5|4964|4962|4960.5|4967|4965.5|4962|4960.5|1142
1694003400000|2023-09-06 12:30:00|4961.5|4960|4956|4954.5|4962|4960.5|4955|4953.5|1401
1694003700000|2023-09-06 12:35:00|4955.5|4954|4957|4956|4957.5|4956|4953.5|4952|502
1694004000000|2023-09-06 12:40:00|4956.5|4955.5|4959.5|4957.5|4961|4959.5|4956|4955|871
1694004300000|2023-09-06 12:45:00|4959|4958|4963.5|4962.5|4968|4966.5|4958.5|4957.5|1850
1694004600000|2023-09-06 12:50:00|4964.5|4963|4959.5|4959|4965|4963.5|4959.5|4958.5|1815
1694004900000|2023-09-06 12:55:00|4960|4958.5|4961|4959.5|4965|4963.5|4956.5|4955|752003
1694005200000|2023-09-06 13:00:00|4961.5|4960|4967.5|4966|4968.5|4967.5|4958|4956.5|8085
1694005500000|2023-09-06 13:05:00|4968|4965.5|4969.5|4968|4970|4968.5|4965.5|4964.5|4191
1694005800000|2023-09-06 13:10:00|4970|4968.5|4970|4969|4974|4972.5|4969|4968|1969
1694006100000|2023-09-06 13:15:00|4969.5|4968.5|4972|4971|4972.5|4971|4969.5|4968.5|1881
1694006400000|2023-09-06 13:20:00|4971|4970|4970.5|4969.5|4971.5|4970.5|4969|4968|2005
1694006700000|2023-09-06 13:25:00|4971|4969|4969|4968|4972.5|4971.5|4969|4967.5|1932
1694007000000|2023-09-06 13:30:00|4968|4967.5|4981|4979.5|4981|4979.5|4962.5|4961.5|6035
1694007300000|2023-09-06 13:35:00|4980.5|4979|4984|4982.5|4984.5|4984|4974.5|4973|6046
1694007600000|2023-09-06 13:40:00|4984.5|4983|4987.5|4986|4989|4987.5|4981.5|4980.5|3792
1694007900000|2023-09-06 13:45:00|4990.5|4988|4985|4984|4993|4991|4980.5|4979|5371
1694008200000|2023-09-06 13:50:00|4984.5|4983.5|4990|4988.5|4991.5|4990|4983|4981.5|5826
1694008500000|2023-09-06 13:55:00|4991|4989|4991|4989|4996|4995|4990|4988|1898
1694008800000|2023-09-06 14:00:00|4987.5|4988.5|4982.5|4981|4990.5|4989|4977.5|4976|4034
1694009100000|2023-09-06 14:05:00|4981.5|4980.5|4985|4983.5|4989|4988.5|4980|4979|6290
1694009400000|2023-09-06 14:10:00|4984.5|4984.5|4979.5|4978.5|4989|4988|4976.5|4976|8341
1694009700000|2023-09-06 14:15:00|4980.5|4980|4986.5|4984.5|4989.5|4988.5|4978|4977|9667
1694010000000|2023-09-06 14:20:00|4987|4985|4971|4970|4987.5|4986|4970|4968.5|12525
1694010300000|2023-09-06 14:25:00|4971.5|4970.5|4966.5|4965|4975.5|4974|4966|4965|5233
1694010600000|2023-09-06 14:30:00|4966|4963.5|4972|4971|4972.5|4971.5|4962.5|4961|2636
1694010900000|2023-09-06 14:35:00|4973|4971.5|4966|4965|4973.5|4972.5|4963.5|4962|2307
1694011200000|2023-09-06 14:40:00|4965|4964|4959.5|4958|4966.5|4965|4959|4958|6102
1694011500000|2023-09-06 14:45:00|4959|4957.5|4955|4953.5|4959.5|4957.5|4950.5|4949|3515
1694011800000|2023-09-06 14:50:00|4954.5|4953|4957|4956|4957.5|4956.5|4954|4952.5|15068
1694012100000|2023-09-06 14:55:00|4957.5|4955.5|4966.5|4965|4967|4966|4956|4955|8754
1694012400000|2023-09-06 15:00:00|4966|4965.5|4967|4966|4968|4967|4962.5|4961.5|4045
1694012700000|2023-09-06 15:05:00|4966|4965|4965.5|4964.5|4969.5|4968.5|4964|4963.5|6810
1694013000000|2023-09-06 15:10:00|4966|4965|4968.5|4967.5|4971.5|4970|4966|4965|8532
1694013300000|2023-09-06 15:15:00|4969.5|4968|4973|4972.5|4973.5|4972.5|4968|4967|6024
1694013600000|2023-09-06 15:20:00|4973.5|4973|4980|4979.5|4981.5|4980|4973.5|4973|17524
1694013900000|2023-09-06 15:25:00|4980.5|4980|4980.5|4979.5|4983|4982|4980|4979|6989
1694070000000|2023-09-07 07:00:00|4922.5|4913.5|4918|4915|4929|4925.5|4905|4904|41275
1694070300000|2023-09-07 07:05:00|4917|4914.5|4906.5|4905.5|4919.5|4918.5|4903|4902|10503
1694070600000|2023-09-07 07:10:00|4904.5|4905|4899.5|4897|4908|4905|4899.5|4897|5013
1694070900000|2023-09-07 07:15:00|4898.5|4896|4880.5|4879.5|4902.5|4900.5|4879.5|4878.5|36056
1694071200000|2023-09-07 07:20:00|4879.5|4878|4878|4876|4880|4878|4869|4867|5979
1694071500000|2023-09-07 07:25:00|4876|4876.5|4889|4887|4891|4888.5|4874.5|4873|5303
1694071800000|2023-09-07 07:30:00|4888.5|4886.5|4877|4875.5|4891|4889|4877|4875|5388
1694072100000|2023-09-07 07:35:00|4876.5|4876|4876|4875|4885|4883|4876|4874|4146
1694072400000|2023-09-07 07:40:00|4875.5|4874|4880|4879.5|4880|4879.5|4871.5|4870|4407
1694072700000|2023-09-07 07:45:00|4879.5|4879|4880|4879|4880|4879.5|4878.5|4876.5|8933
1694073000000|2023-09-07 07:50:00|4879.5|4878.5|4892|4890.5|4892|4890.5|4879.5|4878.5|8010
1694073300000|2023-09-07 07:55:00|4891.5|4890|4900|4898.5|4900|4899.5|4890.5|4888.5|3196
1694073600000|2023-09-07 08:00:00|4899|4899|4875|4874|4899|4899|4874|4873.5|6028
1694073900000|2023-09-07 08:05:00|4874.5|4873.5|4873|4871|4877|4875.5|4870.5|4870|2801
1694074200000|2023-09-07 08:10:00|4872|4871.5|4873.5|4873|4877|4875|4869.5|4868.5|2475
1694074500000|2023-09-07 08:15:00|4874.5|4873.5|4871|4870|4876|4875.5|4870|4869|4080
1694074800000|2023-09-07 08:20:00|4870|4869.5|4874|4872.5|4874|4872.5|4867|4865.5|1883
1694075100000|2023-09-07 08:25:00|4873.5|4871|4862|4861|4874|4872.5|4862|4861|3147
1694075400000|2023-09-07 08:30:00|4861.5|4860.5|4867|4865.5|4872.5|4870.5|4861.5|4860.5|3905
1694075700000|2023-09-07 08:35:00|4867.5|4866|4860.5|4859|4867.5|4866|4859.5|4858.5|2285
1694076000000|2023-09-07 08:40:00|4860|4858.5|4859|4858|4865.5|4864|4857|4856|3805
1694076300000|2023-09-07 08:45:00|4858.5|4857|4857|4856|4858.5|4857|4853|4851.5|2924
1694076600000|2023-09-07 08:50:00|4857.5|4856.5|4864|4862.5|4864|4863|4856|4855.5|3220
1694076900000|2023-09-07 08:55:00|4865|4863|4872|4870.5|4874|4872|4865|4863|2817
1694077200000|2023-09-07 09:00:00|4871.5|4871|4871.5|4869.5|4874|4873|4868.5|4867.5|1792
1694077500000|2023-09-07 09:05:00|4871|4868|4871|4870|4871.5|4870|4868|4867|2073
1694077800000|2023-09-07 09:10:00|4870.5|4869.5|4863|4862|4872|4870.5|4862|4861.5|2853
1694078100000|2023-09-07 09:15:00|4864|4862.5|4865.5|4864|4868|4866.5|4864|4862.5|2817
1694078400000|2023-09-07 09:20:00|4865|4862|4871.5|4870|4872|4871.5|4863.5|4862|4716
1694078700000|2023-09-07 09:25:00|4871|4868.5|4873.5|4872.5|4873.5|4872.5|4869.5|4868|2738
1694079000000|2023-09-07 09:30:00|4874.5|4873.5|4873.5|4872.5|4876|4874.5|4873|4871.5|1576
1694079300000|2023-09-07 09:35:00|4873|4873|4873|4872|4874|4873|4870|4868.5|1538
1694079600000|2023-09-07 09:40:00|4872.5|4871|4871.5|4870.5|4874.5|4874|4869|4868.5|8774
1694079900000|2023-09-07 09:45:00|4871|4871|4868|4866.5|4871|4871|4867|4866|1531
1694080200000|2023-09-07 09:50:00|4867.5|4866|4871|4870|4872|4871|4866.5|4866|2527
1694080500000|2023-09-07 09:55:00|4872|4870.5|4870.5|4869|4874|4873|4870|4868.5|2359
1694080800000|2023-09-07 10:00:00|4870|4869.5|4877|4876|4877|4876|4870|4869.5|1459
1694081100000|2023-09-07 10:05:00|4877.5|4876.5|4880.5|4879|4880.5|4879|4876|4875|1635
1694081400000|2023-09-07 10:10:00|4880|4878.5|4886|4885.5|4887|4885.5|4879|4878|1775
1694081700000|2023-09-07 10:15:00|4885.5|4884.5|4888|4886.5|4888|4887|4882|4880.5|1568
1694082000000|2023-09-07 10:20:00|4887|4886|4890|4888.5|4890|4889|4885.5|4884|2918
1694082300000|2023-09-07 10:25:00|4889|4888|4887|4885.5|4889.5|4888.5|4886.5|4885|15972
1694082600000|2023-09-07 10:30:00|4886.5|4885|4881|4880.5|4886.5|4885|4879.5|4878.5|1306
1694082900000|2023-09-07 10:35:00|4882|4881|4886|4885|4886|4885|4881|4880.5|1377
1694083200000|2023-09-07 10:40:00|4886.5|4885.5|4891|4890|4891|4890.5|4883.5|4882.5|2465
1694083500000|2023-09-07 10:45:00|4891.5|4890.5|4891|4889.5|4894.5|4893.5|4890.5|4889.5|2817
1694083800000|2023-09-07 10:50:00|4890.5|4888.5|4887.5|4886.5|4891.5|4890|4884.5|4883|1713
1694084100000|2023-09-07 10:55:00|4888|4884.5|4884|4882.5|4889|4887.5|4883.5|4882.5|3920
1694084400000|2023-09-07 11:00:00|4885|4883|4878.5|4877.5|4887.5|4886.5|4878|4877|2091
1694084700000|2023-09-07 11:05:00|4878|4878|4875.5|4874|4882|4881|4875.5|4873.5|10881
1694085000000|2023-09-07 11:10:00|4876.5|4873.5|4871.5|4869.5|4877|4876|4869.5|4868.5|2640
1694085300000|2023-09-07 11:15:00|4871|4870|4870|4868.5|4874|4873|4867|4866|4089
1694085600000|2023-09-07 11:20:00|4869.5|4868|4871|4869.5|4873|4871.5|4868.5|4867|2188
1694085900000|2023-09-07 11:25:00|4870.5|4870|4871|4870|4873.5|4873|4870.5|4869.5|4966
1694086200000|2023-09-07 11:30:00|4870.5|4869.5|4864.5|4864|4873|4872|4863.5|4862.5|3239
1694086500000|2023-09-07 11:35:00|4864|4862.5|4859|4858|4864.5|4863|4855.5|4854.5|2615
1694086800000|2023-09-07 11:40:00|4858|4856|4858|4857|4860.5|4859|4855|4854.5|3797
1694087100000|2023-09-07 11:45:00|4858.5|4858|4861.5|4860.5|4862|4861|4854.5|4853.5|1458
1694087400000|2023-09-07 11:50:00|4862|4860|4863|4862|4866|4864.5|4862|4860|2970
1694087700000|2023-09-07 11:55:00|4862.5|4861|4861.5|4860|4866|4865|4861|4859.5|1534
1694088000000|2023-09-07 12:00:00|4863|4861.5|4852|4851.5|4863.5|4862|4852|4851|1286
1694088300000|2023-09-07 12:05:00|4851|4850|4856|4855|4857|4855.5|4851|4850|2973
1694088600000|2023-09-07 12:10:00|4855.5|4854.5|4851|4850.5|4857|4855.5|4851|4850|2086
1694088900000|2023-09-07 12:15:00|4850.5|4849.5|4851|4850|4854|4852.5|4848.5|4847.5|2186
1694089200000|2023-09-07 12:20:00|4850|4849.5|4852.5|4851.5|4854|4852.5|4850|4848.5|2235
1694089500000|2023-09-07 12:25:00|4854|4852|4852.5|4850.5|4854|4853|4850|4848.5|1171
1694089800000|2023-09-07 12:30:00|4850.5|4851|4846.5|4845|4853|4851|4845|4843.5|2574
1694090100000|2023-09-07 12:35:00|4847.5|4845.5|4855|4854.5|4856|4855.5|4847|4845.5|2693
1694090400000|2023-09-07 12:40:00|4856|4855|4867|4866|4867.5|4866|4855|4854|3616
1694090700000|2023-09-07 12:45:00|4865.5|4865|4861|4859.5|4868.5|4867.5|4859.5|4858|5276
1694091000000|2023-09-07 12:50:00|4860.5|4860|4856|4855|4865.5|4864|4855|4854|1328
1694091300000|2023-09-07 12:55:00|4855|4854|4863.5|4862|4864.5|4863|4853.5|4852|3110
1694091600000|2023-09-07 13:00:00|4862.5|4861.5|4863|4861.5|4864.5|4863|4859.5|4859|3405
1694091900000|2023-09-07 13:05:00|4863.5|4862|4869.5|4868|4870|4868.5|4861|4860|2963
1694092200000|2023-09-07 13:10:00|4869|4867.5|4861.5|4860.5|4870.5|4869|4861.5|4860|1725
1694092500000|2023-09-07 13:15:00|4861|4861|4866.5|4865.5|4868|4866.5|4860.5|4860|2044
1694092800000|2023-09-07 13:20:00|4867|4866|4866|4865.5|4867.5|4866|4863|4861.5|1399
1694093100000|2023-09-07 13:25:00|4866.5|4866|4868|4867|4870.5|4869|4865|4864|2688
1694093400000|2023-09-07 13:30:00|4867.5|4866.5|4862|4860.5|4875|4874.5|4862|4860.5|6502
1694093700000|2023-09-07 13:35:00|4860.5|4860|4872|4870|4872.5|4871|4860.5|4860|5518
1694094000000|2023-09-07 13:40:00|4871|4870.5|4883|4881.5|4886|4884.5|4870|4868.5|6837
1694094300000|2023-09-07 13:45:00|4883.5|4882|4865|4864.5|4884.5|4883.5|4865|4864.5|6782
1694094600000|2023-09-07 13:50:00|4864.5|4864|4856.5|4855.5|4867|4866.5|4856.5|4855|9303
1694094900000|2023-09-07 13:55:00|4856|4855|4849|4848|4858|4856.5|4848.5|4847.5|4695
1694095200000|2023-09-07 14:00:00|4848.5|4847.5|4843|4842|4854.5|4853.5|4841|4840|5856
1694095500000|2023-09-07 14:05:00|4842.5|4841.5|4841|4840|4844.5|4843.5|4839|4838|11820
1694095800000|2023-09-07 14:10:00|4843.5|4842.5|4845.5|4844.5|4847|4846|4840|4838.5|10658
1694096100000|2023-09-07 14:15:00|4844.5|4845|4842.5|4841.5|4846|4845.5|4838.5|4838|7145
1694096400000|2023-09-07 14:20:00|4843|4842|4838.5|4837.5|4845|4844.5|4838|4837|6458
1694096700000|2023-09-07 14:25:00|4839|4839|4830.5|4830|4841|4840|4830.5|4830|3757
1694097000000|2023-09-07 14:30:00|4831|4829.5|4823|4822|4832|4831|4821|4820.5|53981
1694097300000|2023-09-07 14:35:00|4822.5|4820.5|4829|4827.5|4830|4829|4821.5|4820.5|5015
1694097600000|2023-09-07 14:40:00|4828.5|4828|4836.5|4835|4838|4837|4828.5|4827.5|4243
1694097900000|2023-09-07 14:45:00|4836|4835.5|4833.5|4832.5|4843|4842.5|4833|4832.5|5857
1694098200000|2023-09-07 14:50:00|4834|4833|4831.5|4831|4836|4834.5|4829|4828|4695
1694098500000|2023-09-07 14:55:00|4832|4831.5|4835.5|4834.5|4838|4837.5|4830.5|4830|5385
1694098800000|2023-09-07 15:00:00|4836|4835|4840.5|4840|4840.5|4840|4834.5|4833.5|6791
1694099100000|2023-09-07 15:05:00|4841|4840.5|4837.5|4837|4842.5|4841.5|4834|4833.5|5826
1694099400000|2023-09-07 15:10:00|4838|4837.5|4844|4843|4844.5|4843.5|4836.5|4836|9184
1694099700000|2023-09-07 15:15:00|4843.5|4843.5|4844.5|4843.5|4847|4846|4843|4842|5516
1694100000000|2023-09-07 15:20:00|4845|4844|4849|4848.5|4849.5|4848.5|4845|4844|5937
1694100300000|2023-09-07 15:25:00|4848.5|4848|4848.5|4847|4851.5|4851|4847.5|4846.5|7919
1694156400000|2023-09-08 07:00:00|4814.5|4805|4844|4841|4844.5|4841|4814|4805|6550
1694156700000|2023-09-08 07:05:00|4845|4842|4838|4836|4845|4842|4829|4827|13127
1694157000000|2023-09-08 07:10:00|4837|4835.5|4835.5|4833.5|4845|4843.5|4831.5|4828.5|12313
1694157300000|2023-09-08 07:15:00|4836|4834.5|4827.5|4826|4836|4835|4823|4820|4283
1694157600000|2023-09-08 07:20:00|4826.5|4825.5|4824|4821.5|4834|4832|4821|4820|2813
1694157900000|2023-09-08 07:25:00|4822.5|4820.5|4809|4807|4822.5|4820.5|4808|4806.5|10577
1694158200000|2023-09-08 07:30:00|4810|4807.5|4813|4811|4813.5|4811.5|4808|4806.5|1227
1694158500000|2023-09-08 07:35:00|4812.5|4809.5|4820|4819|4820|4819|4809.5|4808|1198
1694158800000|2023-09-08 07:40:00|4821|4819.5|4818|4816.5|4822|4821|4816|4815|1675
1694159100000|2023-09-08 07:45:00|4818.5|4816|4817.5|4816.5|4820.5|4818.5|4816|4815|2470
1694159400000|2023-09-08 07:50:00|4816|4814.5|4821.5|4820|4822.5|4821.5|4816|4814.5|2076
1694159700000|2023-09-08 07:55:00|4822|4820.5|4821.5|4820.5|4826.5|4825|4821|4820|2974
1694160000000|2023-09-08 08:00:00|4824.5|4823|4813|4812|4824.5|4823|4810|4808.5|2254
1694160300000|2023-09-08 08:05:00|4814|4811.5|4805|4803.5|4817|4816|4804.5|4803.5|1744
1694160600000|2023-09-08 08:10:00|4804.5|4803|4802|4800.5|4805.5|4804.5|4799.5|4798.5|1653
1694160900000|2023-09-08 08:15:00|4802.5|4801.5|4791|4789|4802.5|4801.5|4790|4788.5|3023
1694161200000|2023-09-08 08:20:00|4790.5|4789.5|4790.5|4789|4795|4793.5|4787.5|4786|1444
1694161500000|2023-09-08 08:25:00|4791|4789.5|4793|4791.5|4796|4794.5|4785.5|4784|2486
1694161800000|2023-09-08 08:30:00|4792.5|4792|4791.5|4790.5|4793.5|4792.5|4789.5|4788.5|2238
1694162100000|2023-09-08 08:35:00|4792|4790|4788.5|4786.5|4792|4790.5|4782.5|4781|4074
1694162400000|2023-09-08 08:40:00|4789|4787|4787|4785|4789.5|4788|4782.5|4781.5|2477
1694162700000|2023-09-08 08:45:00|4786.5|4784.5|4795|4793.5|4802|4801.5|4784|4782.5|2503
1694163000000|2023-09-08 08:50:00|4796.5|4794.5|4792.5|4791|4796.5|4795|4790|4788|2904
1694163300000|2023-09-08 08:55:00|4793|4792.5|4802|4801|4802.5|4801.5|4793|4791|4200
1694163600000|2023-09-08 09:00:00|4801.5|4799.5|4795|4793.5|4802.5|4801|4792.5|4791.5|4431
1694163900000|2023-09-08 09:05:00|4795.5|4794|4781|4779|4795.5|4794|4778.5|4776.5|21508
1694164200000|2023-09-08 09:10:00|4783.5|4779.5|4793|4792|4794|4792.5|4783|4779.5|3956
1694164500000|2023-09-08 09:15:00|4792|4790.5|4789.5|4788.5|4793|4792|4789|4788|1357
1694164800000|2023-09-08 09:20:00|4791.5|4790|4789.5|4788|4792.5|4791|4786.5|4785.5|18156
1694165100000|2023-09-08 09:25:00|4790|4789|4786|4784|4790.5|4789|4780|4778|2092
1694165400000|2023-09-08 09:30:00|4785.5|4784.5|4782|4781|4789|4787|4781.5|4779.5|2268
1694165700000|2023-09-08 09:35:00|4782.5|4782|4779|4777.5|4782.5|4782|4776|4774|17094
1694166000000|2023-09-08 09:40:00|4778.5|4778|4777.5|4776|4782|4780.5|4776.5|4775|4926
1694166300000|2023-09-08 09:45:00|4777|4775.5|4773|4771.5|4779|4778|4771|4770|3424
1694166600000|2023-09-08 09:50:00|4771|4770|4766.5|4765.5|4771.5|4770|4766.5|4765.5|1460
1694166900000|2023-09-08 09:55:00|4768|4766.5|4758.5|4757.5|4769.5|4768|4758.5|4757.5|2777
1694167200000|2023-09-08 10:00:00|4759|4758|4767.5|4766.5|4768|4766.5|4757.5|4756.5|3937
1694167500000|2023-09-08 10:05:00|4767|4766|4766.5|4765|4769|4768|4763|4762|2314
1694167800000|2023-09-08 10:10:00|4766|4766.5|4769.5|4768.5|4771.5|4770|4766|4766.5|1223
1694168100000|2023-09-08 10:15:00|4769|4768|4770.5|4769.5|4775.5|4774|4768|4767|1984
1694168400000|2023-09-08 10:20:00|4769.5|4769|4776|4775|4778.5|4777.5|4769.5|4768|1577
1694168700000|2023-09-08 10:25:00|4777|4775.5|4776.5|4775|4777.5|4776.5|4774|4772.5|1597
1694169000000|2023-09-08 10:30:00|4776|4775.5|4777|4775.5|4778|4777|4774.5|4773.5|1385
1694169300000|2023-09-08 10:35:00|4776.5|4776|4778|4777|4782|4780.5|4775.5|4775|2928
1694169600000|2023-09-08 10:40:00|4779|4777.5|4780|4778.5|4782.5|4781.5|4778.5|4777.5|1508
1694169900000|2023-09-08 10:45:00|4779.5|4779|4778.5|4777|4780|4779|4774.5|4773.5|2410
1694170200000|2023-09-08 10:50:00|4778|4777.5|4781.5|4780.5|4783|4782|4777|4776|1697
1694170500000|2023-09-08 10:55:00|4781|4781|4780.5|4779.5|4785|4784.5|4780|4778.5|1578
1694170800000|2023-09-08 11:00:00|4782|4780.5|4779|4778|4783.5|4782.5|4779|4777.5|65694
1694171100000|2023-09-08 11:05:00|4778.5|4778.5|4779|4778|4783.5|4782.5|4778.5|4778|2347
1694171400000|2023-09-08 11:10:00|4776|4778.5|4772.5|4771|4776|4778.5|4771.5|4770|66870
1694171700000|2023-09-08 11:15:00|4772|4771.5|4777.5|4776|4778|4777|4772|4771.5|1746
1694172000000|2023-09-08 11:20:00|4777|4776.5|4771|4770.5|4778|4777|4769.5|4768|815
1694172300000|2023-09-08 11:25:00|4771.5|4771|4771|4770|4772.5|4771|4765.5|4764.5|2379
1694172600000|2023-09-08 11:30:00|4770.5|4769.5|4770.5|4769|4772|4770.5|4769|4768|2059
1694172900000|2023-09-08 11:35:00|4770|4769.5|4767.5|4766.5|4771|4770|4766.5|4765.5|1409
1694173200000|2023-09-08 11:40:00|4768.5|4767|4769.5|4768.5|4770|4769|4764.5|4763|3950
1694173500000|2023-09-08 11:45:00|4769|4768|4769|4768|4771|4770|4767.5|4766|1204
1694173800000|2023-09-08 11:50:00|4768|4767.5|4763|4762|4768.5|4768|4763|4762|7475
1694174100000|2023-09-08 11:55:00|4763.5|4762.5|4769.5|4768.5|4770|4769.5|4763.5|4762.5|5513
1694174400000|2023-09-08 12:00:00|4770|4769|4778.5|4777.5|4779|4777.5|4770|4769|2926
1694174700000|2023-09-08 12:05:00|4779|4778|4779|4777.5|4780|4778.5|4776.5|4775|2761
1694175000000|2023-09-08 12:10:00|4778.5|4778|4784|4783.5|4785.5|4784.5|4777.5|4777|1490
1694175300000|2023-09-08 12:15:00|4785|4784|4785|4784.5|4788.5|4787|4783.5|4782.5|2336
1694175600000|2023-09-08 12:20:00|4784.5|4783.5|4796|4794.5|4798.5|4797|4784.5|4783|2807
1694175900000|2023-09-08 12:25:00|4796.5|4795|4795.5|4794|4800|4798.5|4794|4793|2111
1694176200000|2023-09-08 12:30:00|4796|4794.5|4797|4796.5|4797.5|4797|4793.5|4792.5|2012
1694176500000|2023-09-08 12:35:00|4797.5|4796|4794|4793|4799.5|4798|4793.5|4792|1734
1694176800000|2023-09-08 12:40:00|4793.5|4792.5|4792|4790.5|4794.5|4793|4789.5|4788|2418
1694177100000|2023-09-08 12:45:00|4793|4791|4793.5|4792|4795.5|4794|4792.5|4791|2203
1694177400000|2023-09-08 12:50:00|4793|4791.5|4794|4792.5|4794|4793|4791|4789.5|655
1694177700000|2023-09-08 12:55:00|4794.5|4793|4793.5|4792|4795|4794|4792|4790.5|1794
1694178000000|2023-09-08 13:00:00|4793|4791|4790.5|4789|4793|4791|4786|4785|1837
1694178300000|2023-09-08 13:05:00|4789|4788|4792|4791|4794.5|4794|4786|4785|7401
1694178600000|2023-09-08 13:10:00|4791|4790.5|4790|4789|4796|4794.5|4789.5|4788.5|8341
1694178900000|2023-09-08 13:15:00|4789.5|4788.5|4790|4789|4799|4797.5|4785|4784|14105
1694179200000|2023-09-08 13:20:00|4789.5|4788|4786.5|4785.5|4789.5|4788.5|4780|4778.5|6875
1694179500000|2023-09-08 13:25:00|4786|4785|4787|4785.5|4787|4786|4782.5|4781|8137
1694179800000|2023-09-08 13:30:00|4791|4786.5|4803.5|4802.5|4807|4806|4787.5|4786.5|19195
1694180100000|2023-09-08 13:35:00|4803|4800|4802|4800.5|4810.5|4809|4797.5|4796.5|15768
1694180400000|2023-09-08 13:40:00|4801.5|4800|4798.5|4797.5|4806.5|4805|4795.5|4794.5|4801
1694180700000|2023-09-08 13:45:00|4798|4797|4800|4799.5|4800|4799.5|4796.5|4794.5|9290
1694181000000|2023-09-08 13:50:00|4799.5|4798.5|4796.5|4796|4800|4799.5|4796.5|4795.5|15192
1694181300000|2023-09-08 13:55:00|4797|4794.5|4813.5|4812.5|4814.5|4813|4794.5|4793.5|9292
1694181600000|2023-09-08 14:00:00|4814.5|4813|4828|4827|4829.5|4828|4814|4813|9559
1694181900000|2023-09-08 14:05:00|4829|4827.5|4825|4823.5|4836.5|4835|4825|4823.5|7876
1694182200000|2023-09-08 14:10:00|4825.5|4824|4824|4822.5|4830|4829|4822|4821.5|6110
1694182500000|2023-09-08 14:15:00|4823|4823|4823.5|4822.5|4828|4826.5|4820|4819.5|6662
1694182800000|2023-09-08 14:20:00|4823|4822|4826|4825|4829|4828|4823|4822|5486
1694183100000|2023-09-08 14:25:00|4826.5|4824.5|4823|4822|4826.5|4825|4822|4821|2711
1694183400000|2023-09-08 14:30:00|4824|4822.5|4817|4816|4824|4823|4815|4814|4617
1694183700000|2023-09-08 14:35:00|4817.5|4816.5|4819.5|4818.5|4824.5|4823|4815|4814|4068
1694184000000|2023-09-08 14:40:00|4819|4817.5|4817|4816|4820|4819|4814.5|4813|3393
1694184300000|2023-09-08 14:45:00|4816.5|4815.5|4817|4816|4820.5|4819|4816.5|4815.5|3205
1694184600000|2023-09-08 14:50:00|4819|4818|4824|4823.5|4824.5|4823.5|4818|4817|4820
1694184900000|2023-09-08 14:55:00|4824.5|4823|4820|4819|4827|4826.5|4820|4819|4144
1694185200000|2023-09-08 15:00:00|4819.5|4819.5|4824|4823|4827|4826|4819|4818.5|5804
1694185500000|2023-09-08 15:05:00|4826.5|4825.5|4821.5|4821|4827|4826|4821|4820|6038
1694185800000|2023-09-08 15:10:00|4822|4820.5|4821.5|4820.5|4824|4823|4819|4818|10860
1694186100000|2023-09-08 15:15:00|4821|4821|4823|4822.5|4825|4824.5|4820.5|4820|11100
1694186400000|2023-09-08 15:20:00|4822.5|4822|4822.5|4821.5|4824.5|4823.5|4821|4820.5|5286
1694186700000|2023-09-08 15:25:00|4823|4822|4825.5|4824.5|4827.5|4826.5|4822.5|4821.5|13476
1694415600000|2023-09-11 07:00:00|4921.5|4916|4950.5|4946.5|4968|4962|4921.5|4916|5688
1694415900000|2023-09-11 07:05:00|4950|4947|4973.5|4972|4977.5|4974.5|4944|4941|6431
1694416200000|2023-09-11 07:10:00|4975|4973|4963|4960.5|4976|4973|4961|4959|6604
1694416500000|2023-09-11 07:15:00|4964|4963|4979|4976.5|4979.5|4978.5|4962|4960|9061
1694416800000|2023-09-11 07:20:00|4978.5|4977|4971.5|4970.5|4978.5|4977.5|4969|4967|3720
1694417100000|2023-09-11 07:25:00|4972|4971.5|4997.5|4996|4999|4997|4972|4970.5|6289
1694417400000|2023-09-11 07:30:00|4996.5|4995|4995|4993|5000|4998.5|4988.5|4986|3975
1694417700000|2023-09-11 07:35:00|4997.5|4995.5|5000|4998|5003|5001|4992.5|4991.5|10414
1694418000000|2023-09-11 07:40:00|4999.5|4999|5003|5001|5007|5005|4998.5|4997|2777
1694418300000|2023-09-11 07:45:00|5001|5002|5001|4998.5|5004|5002|4996.5|4994.5|7556
1694418600000|2023-09-11 07:50:00|4998.5|4997.5|5000|4999|5006|5004|4998.5|4997.5|4354
1694418900000|2023-09-11 07:55:00|5002|4998.5|4985.5|4983.5|5003|5002|4984.5|4982.5|2868
1694419200000|2023-09-11 08:00:00|4985|4984.5|4983|4981.5|4987|4985|4981|4980|3169
1694419500000|2023-09-11 08:05:00|4982.5|4981|4974.5|4972.5|4982.5|4981|4970|4968|5978
1694419800000|2023-09-11 08:10:00|4972.5|4972|4970|4968|4976.5|4974.5|4968|4965.5|3364
1694420100000|2023-09-11 08:15:00|4969.5|4968.5|4968|4966.5|4970|4968.5|4962|4960.5|3645
1694420400000|2023-09-11 08:20:00|4967.5|4966|4967.5|4965.5|4969.5|4968|4961.5|4959.5|2750
1694420700000|2023-09-11 08:25:00|4967|4966.5|4970|4968.5|4973.5|4972.5|4966.5|4965|2593
1694421000000|2023-09-11 08:30:00|4971|4969.5|4975|4973|4977.5|4976|4970|4968|8814
1694421300000|2023-09-11 08:35:00|4975.5|4973.5|4970.5|4968.5|4975.5|4974|4967.5|4965.5|4723
1694421600000|2023-09-11 08:40:00|4970|4969.5|4963|4962|4973|4971.5|4962.5|4961.5|1366
1694421900000|2023-09-11 08:45:00|4962.5|4961|4960|4959|4963|4961.5|4958.5|4958|10575
1694422200000|2023-09-11 08:50:00|4960.5|4959.5|4959|4958|4960.5|4959.5|4954|4952.5|2587
1694422500000|2023-09-11 08:55:00|4958.5|4957.5|4968|4966.5|4968|4966.5|4956.5|4955|2365
1694422800000|2023-09-11 09:00:00|4967|4966|4965|4963.5|4969.5|4968.5|4963.5|4962|8165
1694423100000|2023-09-11 09:05:00|4964.5|4964|4976.5|4975|4978|4976.5|4962|4960.5|2663
1694423400000|2023-09-11 09:10:00|4976|4974.5|4976.5|4975|4977.5|4975.5|4972.5|4971|594
1694423700000|2023-09-11 09:15:00|4976|4975.5|4973.5|4972|4978.5|4977.5|4971.5|4970|2469
1694424000000|2023-09-11 09:20:00|4972|4970.5|4972|4971|4972.5|4971|4969.5|4968|715
1694424300000|2023-09-11 09:25:00|4975|4971.5|4966|4964.5|4975|4973.5|4966|4964.5|3048
1694424600000|2023-09-11 09:30:00|4965.5|4964|4965.5|4963.5|4969|4967.5|4963|4962|827
1694424900000|2023-09-11 09:35:00|4965|4964|4963.5|4962|4968.5|4967.5|4962.5|4960.5|1325
1694425200000|2023-09-11 09:40:00|4963|4961.5|4967.5|4966|4967.5|4966|4963|4961.5|2622
1694425500000|2023-09-11 09:45:00|4967|4965.5|4965|4964|4967.5|4966|4962|4961|1997
1694425800000|2023-09-11 09:50:00|4964.5|4964.5|4959.5|4958.5|4966.5|4965.5|4959.5|4957.5|3208
1694426100000|2023-09-11 09:55:00|4958.5|4959|4957|4956.5|4958.5|4959|4956|4954|1443
1694426400000|2023-09-11 10:00:00|4958|4955|4958.5|4957|4963|4961.5|4956|4954.5|1486
1694426700000|2023-09-11 10:05:00|4960|4957.5|4969.5|4968|4970.5|4968.5|4957.5|4956|3083
1694427000000|2023-09-11 10:10:00|4969|4965|4970|4969|4972.5|4971.5|4966|4965|3715
1694427300000|2023-09-11 10:15:00|4967.5|4965.5|4967.5|4966|4968|4966.5|4964|4962.5|2398
1694427600000|2023-09-11 10:20:00|4968.5|4966.5|4958|4956.5|4970.5|4970|4957|4956|1034
1694427900000|2023-09-11 10:25:00|4957.5|4957|4951|4950|4958.5|4957|4950|4948.5|2468
1694428200000|2023-09-11 10:30:00|4950|4948.5|4950|4949|4954.5|4953|4950|4948.5|1162
1694428500000|2023-09-11 10:35:00|4951|4950|4949|4947.5|4952|4950.5|4946|4944.5|3040
1694428800000|2023-09-11 10:40:00|4948.5|4948|4955.5|4954|4957|4955.5|4948.5|4948|1334
1694429100000|2023-09-11 10:45:00|4955|4953|4956.5|4955|4956.5|4955.5|4954.5|4953|2072
1694429400000|2023-09-11 10:50:00|4955.5|4954|4956.5|4955.5|4961|4959.5|4955.5|4954|1665
1694429700000|2023-09-11 10:55:00|4957.5|4956|4956.5|4955.5|4963|4961.5|4956.5|4955|1325
1694430000000|2023-09-11 11:00:00|4956|4955|4956.5|4955.5|4960.5|4959.5|4955|4954|5960
1694430300000|2023-09-11 11:05:00|4957.5|4956.5|4957.5|4956.5|4961|4960|4955|4953.5|1595
1694430600000|2023-09-11 11:10:00|4957|4956|4957|4956|4961|4960|4956.5|4955.5|1304
1694430900000|2023-09-11 11:15:00|4956.5|4955|4961.5|4960.5|4961.5|4960.5|4956.5|4955|1830
1694431200000|2023-09-11 11:20:00|4962.5|4961.5|4964|4962.5|4965|4963.5|4959|4957|2611
1694431500000|2023-09-11 11:25:00|4963|4961.5|4962.5|4961|4965|4963.5|4961|4959|615
1694431800000|2023-09-11 11:30:00|4962|4960.5|4961|4960.5|4963.5|4962|4959.5|4958.5|1259
1694432100000|2023-09-11 11:35:00|4960.5|4960|4964.5|4963.5|4969|4967.5|4960.5|4959.5|2156
1694432400000|2023-09-11 11:40:00|4964|4962.5|4966|4964.5|4966|4964.5|4963|4961.5|251
1694432700000|2023-09-11 11:45:00|4965.5|4964|4968|4967|4969|4968.5|4965|4963.5|827
1694433000000|2023-09-11 11:50:00|4968.5|4967.5|4974|4973|4974.5|4973.5|4968.5|4967|2173
1694433300000|2023-09-11 11:55:00|4973.5|4972.5|4972|4971|4974.5|4974|4971|4969.5|1276
1694433600000|2023-09-11 12:00:00|4972.5|4972|4972|4971|4974.5|4973.5|4969|4967.5|910
1694433900000|2023-09-11 12:05:00|4971|4970|4971.5|4971|4972|4971|4968.5|4967.5|1525
1694434200000|2023-09-11 12:10:00|4972|4971.5|4975.5|4974|4976|4974.5|4971.5|4970.5|1542
1694434500000|2023-09-11 12:15:00|4974.5|4973|4982|4981|4984|4983|4974|4973|3612
1694434800000|2023-09-11 12:20:00|4982.5|4982|4988|4986.5|4990|4989|4981.5|4980|2189
1694435100000|2023-09-11 12:25:00|4989|4987|4995|4994|4995|4994|4989|4987|2508
1694435400000|2023-09-11 12:30:00|4994|4992.5|4998|4996.5|5001|4999.5|4993|4991.5|3674
1694435700000|2023-09-11 12:35:00|4998.5|4997|4992.5|4991.5|4999|4997.5|4992.5|4991|25428
1694436000000|2023-09-11 12:40:00|4993|4992|4980|4979|4993|4992|4978.5|4977|1973
1694436300000|2023-09-11 12:45:00|4979|4977.5|4978|4976.5|4980.5|4979.5|4977.5|4976|1760
1694436600000|2023-09-11 12:50:00|4978.5|4977|4976|4974.5|4979.5|4979|4973.5|4972.5|1516
1694436900000|2023-09-11 12:55:00|4976.5|4975|4983|4981.5|4983|4981.5|4975|4973.5|2048
1694437200000|2023-09-11 13:00:00|4982.5|4981|4989.5|4988|4992|4990.5|4981.5|4980|4524
1694437500000|2023-09-11 13:05:00|4990|4988.5|4988.5|4987|4991|4989.5|4988|4987|1349
1694437800000|2023-09-11 13:10:00|4989|4987.5|4979|4977.5|4990.5|4989.5|4979|4977.5|1867
1694438100000|2023-09-11 13:15:00|4978.5|4978|4981.5|4980.5|4982.5|4981.5|4977.5|4975.5|3096
1694438400000|2023-09-11 13:20:00|4982|4980|4985.5|4985|4985.5|4985|4979.5|4978.5|3176
1694438700000|2023-09-11 13:25:00|4986.5|4986|4994.5|4993|4998|4996.5|4986.5|4986|7634
1694439000000|2023-09-11 13:30:00|4994|4992.5|4980.5|4979|4998.5|4997.5|4979.5|4979|10639
1694439300000|2023-09-11 13:35:00|4982|4980.5|4995|4994|4996.5|4995|4982|4980.5|6634
1694439600000|2023-09-11 13:40:00|4995.5|4994.5|4993.5|4992|4999.5|4998|4990|4989|5594
1694439900000|2023-09-11 13:45:00|4994|4992.5|4987|4985.5|4994|4992.5|4982.5|4981.5|7625
1694440200000|2023-09-11 13:50:00|4986.5|4986|4990|4989|4990|4989|4984.5|4983|5745
1694440500000|2023-09-11 13:55:00|4990.5|4989.5|4989|4987.5|4994.5|4993.5|4985.5|4985|6127
1694440800000|2023-09-11 14:00:00|4988|4987|4994|4993|4995|4994|4988|4986.5|5110
1694441100000|2023-09-11 14:05:00|4993.5|4992.5|4994|4993|4996|4995.5|4990.5|4990|6356
1694441400000|2023-09-11 14:10:00|4995|4993.5|4991|4990.5|4996.5|4996|4988.5|4987.5|4942
1694441700000|2023-09-11 14:15:00|4990.5|4990|4997.5|4996.5|4999.5|4998.5|4990.5|4989.5|3386
1694442000000|2023-09-11 14:20:00|4997|4995.5|4999.5|4998.5|5001|4999.5|4996|4995|4832
1694442300000|2023-09-11 14:25:00|4999|4999.5|5001|4999|5007|5006|4999|4999|5387
1694442600000|2023-09-11 14:30:00|5000|5000|4998|4997|5003|5001|4996.5|4995.5|6927
1694442900000|2023-09-11 14:35:00|4998.5|4997.5|5001|4999.5|5003|5001|4996.5|4995.5|5304
1694443200000|2023-09-11 14:40:00|4999.5|4999|5005|5004|5007|5006|4999.5|4999|3953
1694443500000|2023-09-11 14:45:00|5006|5005|5011|5009|5013|5011|5006|5005|9390
1694443800000|2023-09-11 14:50:00|5012|5010|5016|5015|5017|5015|5011|5009|4238
1694444100000|2023-09-11 14:55:00|5015|5014|5015|5013|5016|5014|5010|5008|4246
1694444400000|2023-09-11 15:00:00|5014|5012|5011|5010|5014|5012|5006|5004|8107
1694444700000|2023-09-11 15:05:00|5012|5011|5008|5007|5013|5012|5007|5006|7082
1694445000000|2023-09-11 15:10:00|5006|5004|5010|5009|5012|5010|5005|5004|5702
1694445300000|2023-09-11 15:15:00|5009|5008|5016|5014|5016|5015|5008|5007|4690
1694445600000|2023-09-11 15:20:00|5015|5013|5009|5008|5015|5013|5009|5008|5699
1694445900000|2023-09-11 15:25:00|5010|5009|5014|5012|5015|5014|5010|5009|11249
1694502000000|2023-09-12 07:00:00|4987.5|4979.5|5001|4998.5|5020|5016|4987.5|4979.5|11168
1694502300000|2023-09-12 07:05:00|4998.5|4995|5006|5002|5013|5011|4996.5|4993|7403
1694502600000|2023-09-12 07:10:00|5005|5003|5006|5004|5010|5008|4988|4985.5|6211
1694502900000|2023-09-12 07:15:00|5007|5005|5008|5005|5012|5010|5003|5000|6391
1694503200000|2023-09-12 07:20:00|5009|5006|4989.5|4988.5|5009|5006|4986.5|4984|9421
1694503500000|2023-09-12 07:25:00|4988.5|4987|4994|4992.5|4994|4992.5|4984.5|4982.5|10430
1694503800000|2023-09-12 07:30:00|4992|4990|4995.5|4994.5|4997|4995|4988.5|4986.5|8330
1694504100000|2023-09-12 07:35:00|4994.5|4993|5001|4999.5|5003|5002|4993|4991.5|7108
1694504400000|2023-09-12 07:40:00|5002|5000|5008|5005|5008|5006|4998.5|4997.5|7630
1694504700000|2023-09-12 07:45:00|5007|5006|5007|5005|5010|5008|5005|5003|7711
1694505000000|2023-09-12 07:50:00|5008|5006|5009|5007|5010|5008|5005|5003|3662
1694505300000|2023-09-12 07:55:00|5008|5006|5002|5000|5008|5006|5001|4999.5|121082
1694505600000|2023-09-12 08:00:00|5001|4999.5|4999|4997.5|5003|5002|4994.5|4993.5|3075
1694505900000|2023-09-12 08:05:00|4998.5|4998|5006|5004|5006|5004|4994.5|4992.5|1439
1694506200000|2023-09-12 08:10:00|5005|5005|5012|5010|5016|5014|5002|5000|2512
1694506500000|2023-09-12 08:15:00|5015|5011|5016|5015|5017|5016|5013|5011|3004
1694506800000|2023-09-12 08:20:00|5017|5014|5021|5019|5025|5024|5016|5014|4723
1694507100000|2023-09-12 08:25:00|5022|5020|5019|5018|5023|5022|5018|5016|2001
1694507400000|2023-09-12 08:30:00|5018|5017|5011|5009|5018|5017|5010|5008|4330
1694507700000|2023-09-12 08:35:00|5010|5008|5011|5010|5013|5011|5009|5007|1239
1694508000000|2023-09-12 08:40:00|5012|5011|5010|5008|5013|5011|5010|5008|1549
1694508300000|2023-09-12 08:45:00|5009|5007|5009|5008|5011|5009|5004|5003|2300
1694508600000|2023-09-12 08:50:00|5010|5009|5011|5009|5015|5013|5009|5007|2079
1694508900000|2023-09-12 08:55:00|5010|5008|5012|5010|5014|5012|5010|5008|1344
1694509200000|2023-09-12 09:00:00|5011|5008|5013|5012|5013|5012|5011|5008|680
1694509500000|2023-09-12 09:05:00|5015|5011|5012|5010|5016|5014|5011|5009|2204
1694509800000|2023-09-12 09:10:00|5013|5011|5012|5010|5013|5012|5010|5009|2823
1694510100000|2023-09-12 09:15:00|5013|5011|5013|5012|5015|5014|5013|5011|1644
1694510400000|2023-09-12 09:20:00|5014|5013|5014|5013|5015|5014|5010|5009|2139
1694510700000|2023-09-12 09:25:00|5015|5012|5014|5012|5016|5014|5012|5011|2261
1694511000000|2023-09-12 09:30:00|5013|5013|5008|5006|5013|5013|5006|5005|2641
1694511300000|2023-09-12 09:35:00|5009|5007|5009|5007|5012|5010|5008|5007|1627
1694511600000|2023-09-12 09:40:00|5010|5008|5011|5009|5012|5010|5008|5007|1570
1694511900000|2023-09-12 09:45:00|5010|5010|5010|5008|5012|5011|5009|5008|2237
1694512200000|2023-09-12 09:50:00|5008|5006|5002|5000|5011|5009|5001|4999|1630
1694512500000|2023-09-12 09:55:00|5001|5001|4996.5|4995|5003|5002|4995.5|4994|700
1694512800000|2023-09-12 10:00:00|4996|4995.5|5009|5007|5010|5009|4996|4995.5|6452
1694513100000|2023-09-12 10:05:00|5010|5008|5002|5001|5010|5008|5002|5001|803
1694513400000|2023-09-12 10:10:00|5003|5002|5008|5007|5008|5007|5003|5002|1429
1694513700000|2023-09-12 10:15:00|5009|5008|5009|5008|5012|5011|5009|5007|1674
1694514000000|2023-09-12 10:20:00|5008|5007|5008|5007|5008|5007|5006|5005|1731
1694514300000|2023-09-12 10:25:00|5009|5008|5007|5005|5010|5009|5005|5003|833
1694514600000|2023-09-12 10:30:00|5005|5003|5009|5007|5012|5010|5005|5003|1850
1694514900000|2023-09-12 10:35:00|5010|5008|5009|5008|5011|5009|5007|5005|2170
1694515200000|2023-09-12 10:40:00|5010|5009|5010|5008|5013|5011|5009|5008|956
1694515500000|2023-09-12 10:45:00|5011|5009|5007|5005|5011|5009|5006|5003|733
1694515800000|2023-09-12 10:50:00|5008|5006|5009|5008|5011|5009|5007|5005|473
1694516100000|2023-09-12 10:55:00|5010|5007|5011|5010|5012|5010|5010|5007|522
1694516400000|2023-09-12 11:00:00|5012|5011|5009|5007|5012|5011|5006|5004|423
1694516700000|2023-09-12 11:05:00|5008|5008|5012|5010|5012|5010|5008|5007|1171
1694517000000|2023-09-12 11:10:00|5011|5011|5009|5007|5012|5011|5005|5004|1360
1694517300000|2023-09-12 11:15:00|5008|5006|5004|5002|5009|5006|5003|5002|643
1694517600000|2023-09-12 11:20:00|5003|5001|4991|4989.5|5003|5001|4990|4988|953
1694517900000|2023-09-12 11:25:00|4991.5|4990|4990.5|4989|4991.5|4990.5|4985.5|4984|284
1694518200000|2023-09-12 11:30:00|4990|4988.5|4990.5|4989|4993.5|4992|4989.5|4987.5|833
1694518500000|2023-09-12 11:35:00|4990|4988.5|4986.5|4985|4990.5|4989.5|4984|4982.5|747
1694518800000|2023-09-12 11:40:00|4986|4984.5|4987.5|4986|4988.5|4987.5|4985.5|4983.5|1593
1694519100000|2023-09-12 11:45:00|4987|4985.5|4986.5|4985|4988.5|4988|4985.5|4983.5|866
1694519400000|2023-09-12 11:50:00|4985.5|4984|4989.5|4988|4990.5|4989|4985.5|4984|892
1694519700000|2023-09-12 11:55:00|4989|4987.5|4988.5|4986.5|4989.5|4988.5|4988|4986.5|592
1694520000000|2023-09-12 12:00:00|4988|4986|4987|4986|4990|4989|4986|4984.5|1059
1694520300000|2023-09-12 12:05:00|4988|4986.5|4994|4993|4994|4993|4986.5|4985.5|3612
1694520600000|2023-09-12 12:10:00|4994.5|4994|4998|4997|5002|5001|4994.5|4993|2173
1694520900000|2023-09-12 12:15:00|4998.5|4997.5|5002|5000|5003|5002|4998|4997|1266
1694521200000|2023-09-12 12:20:00|5001|4999.5|5001|4999|5001|5000|4997.5|4996|1100
1694521500000|2023-09-12 12:25:00|5002|4999.5|4999.5|4998|5003|5001|4999.5|4997.5|617
1694521800000|2023-09-12 12:30:00|4999|4998.5|5002|5000|5003|5001|4999|4997.5|1516
1694522100000|2023-09-12 12:35:00|5003|5001|5001|5000|5003|5002|5000|4998.5|476
1694522400000|2023-09-12 12:40:00|5002|5001|5002|5001|5004|5003|5002|4999.5|851
1694522700000|2023-09-12 12:45:00|5001|5000|4999.5|4998.5|5003|5002|4999|4997.5|1703
1694523000000|2023-09-12 12:50:00|5000|4999|5002|5001|5002|5001|4997.5|4996|1759
1694523300000|2023-09-12 12:55:00|5001|5000|4999.5|4998|5002|5001|4997.5|4996.5|1723
1694523600000|2023-09-12 13:00:00|4998.5|4998.5|4997.5|4996.5|4999.5|4998.5|4997|4995.5|1068
1694523900000|2023-09-12 13:05:00|4998.5|4997.5|4997|4995.5|5000|4998.5|4996.5|4995.5|1211
1694524200000|2023-09-12 13:10:00|4996.5|4994.5|4997.5|4996.5|4997.5|4996.5|4995.5|4994|890
1694524500000|2023-09-12 13:15:00|4997|4995.5|4994|4993.5|4997|4995.5|4993.5|4992.5|542
1694524800000|2023-09-12 13:20:00|4993.5|4993|4990.5|4989|4994|4993|4989.5|4988|3608
1694525100000|2023-09-12 13:25:00|4989.5|4988.5|4993|4991.5|4997|4995.5|4989|4987.5|3094
1694525400000|2023-09-12 13:30:00|4993.5|4991|5002|5001|5009|5007|4993.5|4991|4217
1694525700000|2023-09-12 13:35:00|5003|5000|5014|5012|5015|5013|5002|5000|2916
1694526000000|2023-09-12 13:40:00|5015|5013|5025|5024|5028|5026|5015|5013|3338
1694526300000|2023-09-12 13:45:00|5026|5025|5011|5009|5027|5025|5011|5009|2661
1694526600000|2023-09-12 13:50:00|5012|5010|5011|5009|5015|5013|5008|5007|2393
1694526900000|2023-09-12 13:55:00|5012|5010|5009|5008|5012|5010|5004|5003|4459
1694527200000|2023-09-12 14:00:00|5010|5009|5014|5012|5015|5013|5008|5006|1969
1694527500000|2023-09-12 14:05:00|5013|5011|5009|5007|5014|5013|5009|5007|1197
1694527800000|2023-09-12 14:10:00|5007|5006|5010|5008|5012|5011|5005|5004|2190
1694528100000|2023-09-12 14:15:00|5009|5009|5007|5005|5010|5009|5004|5003|2580
1694528400000|2023-09-12 14:20:00|5006|5004|5002|5000|5006|5004|5000|4998.5|1229
1694528700000|2023-09-12 14:25:00|5001|4998|5004|5003|5005|5003|4999|4998|3024
1694529000000|2023-09-12 14:30:00|5003|5002|5006|5004|5006|5004|5002|5000|2335
1694529300000|2023-09-12 14:35:00|5007|5005|5005|5003|5008|5006|5003|5002|2033
1694529600000|2023-09-12 14:40:00|5004|5002|5007|5005|5007|5006|5003|5001|2411
1694529900000|2023-09-12 14:45:00|5008|5006|5002|5000|5010|5009|5000|4999.5|5316
1694530200000|2023-09-12 14:50:00|5001|4999.5|4997|4996|5002|5001|4997|4995.5|4583
1694530500000|2023-09-12 14:55:00|4997.5|4995|5002|5000|5002|5000|4996|4995|3727
1694530800000|2023-09-12 15:00:00|5001|5001|5004|5003|5006|5005|5001|5000|2905
1694531100000|2023-09-12 15:05:00|5005|5004|5005|5004|5007|5006|5002|5000|4001
1694531400000|2023-09-12 15:10:00|5004|5003|5002|5001|5005|5003|5002|5001|9508
1694531700000|2023-09-12 15:15:00|5003|5002|5003|5001|5003|5002|5000|4999|3522
1694532000000|2023-09-12 15:20:00|5002|5002|4999.5|4998.5|5002|5002|4999|4998.5|7317
1694532300000|2023-09-12 15:25:00|4999|4999|5002|5000|5002|5001|4998|4997.5|5262
1694588400000|2023-09-13 07:00:00|4990|4981.5|4991.5|4990.5|4999|4995|4984|4980.5|8044
1694588700000|2023-09-13 07:05:00|4992|4991|4992|4989.5|4999.5|4997|4989.5|4988|1862
1694589000000|2023-09-13 07:10:00|4991.5|4990.5|4986|4985|4995|4993.5|4985.5|4983.5|1292
1694589300000|2023-09-13 07:15:00|4985.5|4984|4987.5|4985.5|4994|4992.5|4981|4979|2031
1694589600000|2023-09-13 07:20:00|4988.5|4986.5|4992.5|4990.5|4994.5|4993|4985|4984|1041
1694589900000|2023-09-13 07:25:00|4992|4991|5004|5002|5006|5003|4992|4990|2981
1694590200000|2023-09-13 07:30:00|5005|5003|5004|5002|5012|5009|5001|4999|2082
1694590500000|2023-09-13 07:35:00|5003|5001|5003|5001|5006|5004|5003|5000|1407
1694590800000|2023-09-13 07:40:00|5004|5002|5003|5001|5004|5003|4998|4997|2699
1694591100000|2023-09-13 07:45:00|5002|5002|5008|5007|5009|5008|5002|5000|1369
1694591400000|2023-09-13 07:50:00|5010|5008|5009|5007|5014|5013|5006|5004|6296
1694591700000|2023-09-13 07:55:00|5008|5006|4998|4997|5008|5006|4997.5|4995.5|2331
1694592000000|2023-09-13 08:00:00|4999|4997.5|4991.5|4989.5|4999.5|4997.5|4990.5|4989.5|2717
1694592300000|2023-09-13 08:05:00|4990.5|4988|4989.5|4988|4992|4990.5|4984|4982|2643
1694592600000|2023-09-13 08:10:00|4990|4988.5|4981|4980|4990|4988.5|4976.5|4975|2993
1694592900000|2023-09-13 08:15:00|4980|4980.5|4985|4983|4993|4991.5|4979.5|4978.5|2315
1694593200000|2023-09-13 08:20:00|4984|4982.5|4988|4987|4988|4987|4983|4981.5|3838
1694593500000|2023-09-13 08:25:00|4987.5|4986.5|4984.5|4983.5|4989|4987.5|4982|4980.5|1499
1694593800000|2023-09-13 08:30:00|4986|4984.5|4984.5|4983|4989.5|4988.5|4983.5|4982|4634
1694594100000|2023-09-13 08:35:00|4985|4983.5|4974.5|4972.5|4986|4984.5|4973.5|4972|1879
1694594400000|2023-09-13 08:40:00|4974|4973|4976.5|4974.5|4981|4979|4973|4971|1198
1694594700000|2023-09-13 08:45:00|4976|4975|4974|4972|4978|4976.5|4973|4972|2169
1694595000000|2023-09-13 08:50:00|4973.5|4972.5|4971.5|4970.5|4975.5|4974|4968|4966.5|1560
1694595300000|2023-09-13 08:55:00|4970.5|4969.5|4969.5|4968.5|4973|4972|4965|4963.5|2005
1694595600000|2023-09-13 09:00:00|4970|4968|4973.5|4972.5|4973.5|4972.5|4969|4967.5|539
1694595900000|2023-09-13 09:05:00|4974|4973|4981|4979.5|4982.5|4981|4972.5|4971|1322
1694596200000|2023-09-13 09:10:00|4981.5|4980.5|4979.5|4978.5|4982|4980.5|4977.5|4976|959
1694596500000|2023-09-13 09:15:00|4979|4977.5|4978|4977|4980.5|4979.5|4977|4975.5|1282
1694596800000|2023-09-13 09:20:00|4977|4976.5|4980|4979|4980|4979|4976|4975|3803
1694597100000|2023-09-13 09:25:00|4979.5|4978.5|4983|4981.5|4986|4985|4979.5|4978.5|1075
1694597400000|2023-09-13 09:30:00|4982.5|4983.5|4985.5|4984|4987|4986|4982.5|4980.5|1561
1694597700000|2023-09-13 09:35:00|4985|4984.5|4984|4983|4986.5|4985.5|4983|4982|8479
1694598000000|2023-09-13 09:40:00|4983.5|4982.5|4978|4977|4985|4984|4978|4977|1204
1694598300000|2023-09-13 09:45:00|4979|4977.5|4978.5|4976.5|4980.5|4978.5|4976.5|4975.5|1677
1694598600000|2023-09-13 09:50:00|4980|4977.5|4977|4975.5|4980.5|4980|4976.5|4975|626
1694598900000|2023-09-13 09:55:00|4977.5|4976|4982|4980.5|4983|4982|4976|4975|568
1694599200000|2023-09-13 10:00:00|4982.5|4981|4981|4979.5|4983.5|4982|4979|4977.5|1075
1694599500000|2023-09-13 10:05:00|4980.5|4979|4975.5|4974.5|4982|4981|4975.5|4974.5|899
1694599800000|2023-09-13 10:10:00|4976|4976|4974|4972|4977.5|4976|4971.5|4970.5|1239
1694600100000|2023-09-13 10:15:00|4973|4971.5|4975.5|4974.5|4976.5|4975.5|4972|4971|1806
1694600400000|2023-09-13 10:20:00|4974.5|4973|4972|4970.5|4976.5|4975|4971|4969|745
1694600700000|2023-09-13 10:25:00|4971.5|4971.5|4969|4967.5|4973|4971.5|4966.5|4965|1169
1694601000000|2023-09-13 10:30:00|4969.5|4968|4974.5|4973|4976.5|4975|4969|4968|1063
1694601300000|2023-09-13 10:35:00|4975|4972.5|4976.5|4975|4977.5|4976|4974|4972.5|583
1694601600000|2023-09-13 10:40:00|4976|4974.5|4972.5|4971|4976|4975|4972|4970.5|832
1694601900000|2023-09-13 10:45:00|4972|4970.5|4976.5|4975|4977|4975.5|4971.5|4970.5|2133
1694602200000|2023-09-13 10:50:00|4977.5|4976|4978.5|4977|4980|4978.5|4977|4975.5|510
1694602500000|2023-09-13 10:55:00|4978|4976.5|4981|4980|4983|4982|4977.5|4976.5|3873
1694602800000|2023-09-13 11:00:00|4980|4979.5|4980.5|4979|4982|4981|4978.5|4977.5|2320
1694603100000|2023-09-13 11:05:00|4980|4977|4970.5|4969.5|4980|4978.5|4970.5|4969.5|802
1694603400000|2023-09-13 11:10:00|4971.5|4970|4969|4967|4972|4971|4968|4966.5|1005
1694603700000|2023-09-13 11:15:00|4970.5|4967.5|4970|4968.5|4972|4970.5|4969.5|4967.5|517
1694604000000|2023-09-13 11:20:00|4970.5|4968|4973.5|4972.5|4974|4973.5|4970|4968|1269
1694604300000|2023-09-13 11:25:00|4974|4973|4973|4972|4974|4973|4971.5|4970.5|518
1694604600000|2023-09-13 11:30:00|4973.5|4972.5|4975|4973.5|4976.5|4975.5|4973.5|4972.5|1052
1694604900000|2023-09-13 11:35:00|4974.5|4974|4980|4978.5|4981|4979.5|4974.5|4974|1203
1694605200000|2023-09-13 11:40:00|4980.5|4979|4989|4988|4989|4988|4980|4978.5|1548
1694605500000|2023-09-13 11:45:00|4989.5|4988.5|4987|4986|4991|4989.5|4986.5|4986|2239
1694605800000|2023-09-13 11:50:00|4986|4984.5|4984|4983|4988|4986.5|4984|4983|3359
1694606100000|2023-09-13 11:55:00|4985|4983.5|4982.5|4981.5|4985.5|4984.5|4982.5|4981.5|780
1694606400000|2023-09-13 12:00:00|4983|4982|4979.5|4978|4984.5|4983.5|4978.5|4978|892
1694606700000|2023-09-13 12:05:00|4980|4978.5|4983|4981.5|4983.5|4982|4978|4977.5|727
1694607000000|2023-09-13 12:10:00|4982.5|4981|4982|4980.5|4985|4983.5|4982|4980.5|849
1694607300000|2023-09-13 12:15:00|4981.5|4980|4979|4978|4981.5|4980|4977.5|4976.5|4552
1694607600000|2023-09-13 12:20:00|4978.5|4977.5|4978.5|4977|4981|4979.5|4977|4976.5|1040
1694607900000|2023-09-13 12:25:00|4979|4977.5|4975.5|4973|4979.5|4978|4975|4973|700
1694608200000|2023-09-13 12:30:00|4976.5|4973.5|4970|4968|4977.5|4976.5|4963|4961|5182
1694608500000|2023-09-13 12:35:00|4970.5|4969|4971.5|4970.5|4981|4979.5|4967|4965|3877
1694608800000|2023-09-13 12:40:00|4972|4970|4972|4971|4975|4973.5|4969|4967.5|3247
1694609100000|2023-09-13 12:45:00|4973.5|4972.5|4989|4987|4989|4988|4973.5|4972.5|1580
1694609400000|2023-09-13 12:50:00|4988.5|4987.5|4989.5|4988|4991.5|4989.5|4986|4984|1709
1694609700000|2023-09-13 12:55:00|4990|4988.5|4990.5|4989|4992.5|4991|4988|4987|1348
1694610000000|2023-09-13 13:00:00|4991|4989.5|4986|4984.5|4991|4989.5|4984.5|4983|1782
1694610300000|2023-09-13 13:05:00|4985.5|4985|4987|4985.5|4990.5|4989.5|4985.5|4984|1138
1694610600000|2023-09-13 13:10:00|4987.5|4986|4981.5|4980|4988.5|4987.5|4979.5|4978|1426
1694610900000|2023-09-13 13:15:00|4981|4980.5|4982.5|4981|4985|4983.5|4981|4979|1103
1694611200000|2023-09-13 13:20:00|4984.5|4981.5|4987|4985.5|4988.5|4987.5|4984|4981|1494
1694611500000|2023-09-13 13:25:00|4986.5|4985|4989|4987.5|4989.5|4988.5|4986|4985|2436
1694611800000|2023-09-13 13:30:00|4988.5|4985.5|5002|5000|5002|5001|4986.5|4985.5|6172
1694612100000|2023-09-13 13:35:00|5001|4999.5|4999|4997.5|5001|5000|4995|4994|4439
1694612400000|2023-09-13 13:40:00|4998|4997|4996.5|4995|5000|4998.5|4989.5|4989|11692
1694612700000|2023-09-13 13:45:00|4996|4995.5|4995|4993.5|4996|4995.5|4992|4990.5|2710
1694613000000|2023-09-13 13:50:00|4996.5|4994|4994|4992.5|4997.5|4996|4988.5|4987.5|2932
1694613300000|2023-09-13 13:55:00|4994.5|4993.5|5001|4999.5|5003|5002|4990.5|4989.5|4726
1694613600000|2023-09-13 14:00:00|5000|5000|4999.5|4998.5|5006|5004|4998|4996.5|5900
1694613900000|2023-09-13 14:05:00|4999|4997.5|4992|4990.5|4999.5|4998.5|4988.5|4986.5|8067
1694614200000|2023-09-13 14:10:00|4992.5|4991|4985|4983.5|4995|4993.5|4983.5|4982|7127
1694614500000|2023-09-13 14:15:00|4984.5|4984|4982|4981|4985.5|4984.5|4980.5|4979.5|2740
1694614800000|2023-09-13 14:20:00|4981.5|4980.5|4984|4983|4985|4984|4980.5|4979.5|3151
1694615100000|2023-09-13 14:25:00|4983.5|4982.5|4982.5|4982|4985|4984|4981.5|4980.5|1188
1694615400000|2023-09-13 14:30:00|4982|4981.5|4983|4982|4985|4984|4979|4977.5|3460
1694615700000|2023-09-13 14:35:00|4982.5|4982.5|4992|4991|4992|4991|4982.5|4981.5|2147
1694616000000|2023-09-13 14:40:00|4992.5|4991.5|4998|4996.5|4999|4998|4992|4991|4746
1694616300000|2023-09-13 14:45:00|4998.5|4997|4998.5|4997.5|5001|5000|4997.5|4996.5|2665
1694616600000|2023-09-13 14:50:00|4998|4997|5003|5002|5003|5002|4997.5|4996.5|1207
1694616900000|2023-09-13 14:55:00|5004|5003|5004|5002|5005|5003|5000|4999|2595
1694617200000|2023-09-13 15:00:00|5005|5003|5006|5005|5006|5005|5002|5001|1325
1694617500000|2023-09-13 15:05:00|5007|5006|5005|5004|5008|5006|5004|5003|2526
1694617800000|2023-09-13 15:10:00|5004|5003|5003|5001|5005|5004|5001|5000|2713
1694618100000|2023-09-13 15:15:00|5004|5002|4998.5|4997.5|5004|5002|4998|4997|2007
1694618400000|2023-09-13 15:20:00|4997.5|4998|4998.5|4998|4998.5|4998|4994.5|4993.5|4458
1694618700000|2023-09-13 15:25:00|4999|4998.5|4997.5|4996.5|5000|4999.5|4996|4995|3638
1694674800000|2023-09-14 07:00:00|5056|5050|5102|5099|5105|5102|5056|5050|26669
1694675100000|2023-09-14 07:05:00|5103|5100|5134|5131|5137|5134|5101|5099|15968
1694675400000|2023-09-14 07:10:00|5131|5130|5121|5118|5132|5130|5117|5113|11715
1694675700000|2023-09-14 07:15:00|5120|5120|5117|5116|5130|5127|5117|5116|7222
1694676000000|2023-09-14 07:20:00|5115|5113|5117|5115|5124|5122|5114|5111|8383
1694676300000|2023-09-14 07:25:00|5119|5116|5119|5117|5126|5124|5118|5115|5760
1694676600000|2023-09-14 07:30:00|5121|5116|5120|5117|5125|5123|5118|5116|3840
1694676900000|2023-09-14 07:35:00|5121|5119|5116|5114|5122|5120|5115|5113|3518
1694677200000|2023-09-14 07:40:00|5117|5116|5119|5117|5121|5119|5115|5113|2370
1694677500000|2023-09-14 07:45:00|5118|5116|5119|5117|5121|5119|5115|5113|7579
1694677800000|2023-09-14 07:50:00|5120|5118|5119|5117|5120|5118|5115|5113|4762
1694678100000|2023-09-14 07:55:00|5118|5118|5117|5114|5121|5119|5114|5111|4953
1694678400000|2023-09-14 08:00:00|5116|5115|5119|5116|5120|5119|5115|5113|3712
1694678700000|2023-09-14 08:05:00|5118|5117|5117|5115|5122|5121|5115|5113|2659
1694679000000|2023-09-14 08:10:00|5118|5116|5117|5115|5119|5118|5115|5114|1486
1694679300000|2023-09-14 08:15:00|5116|5114|5133|5130|5137|5135|5116|5114|6636
1694679600000|2023-09-14 08:20:00|5134|5131|5128|5127|5134|5132|5125|5123|1690
1694679900000|2023-09-14 08:25:00|5127|5126|5129|5127|5130|5129|5125|5123|2697
1694680200000|2023-09-14 08:30:00|5130|5129|5129|5128|5130|5129|5126|5124|2223
1694680500000|2023-09-14 08:35:00|5130|5127|5130|5128|5130|5129|5127|5125|2805
1694680800000|2023-09-14 08:40:00|5131|5129|5131|5130|5131|5130|5128|5126|3105
1694681100000|2023-09-14 08:45:00|5130|5129|5130|5128|5130|5129|5128|5127|2033
1694681400000|2023-09-14 08:50:00|5129|5129|5126|5125|5130|5129|5125|5124|2769
1694681700000|2023-09-14 08:55:00|5127|5126|5127|5126|5131|5129|5124|5122|2045
1694682000000|2023-09-14 09:00:00|5128|5127|5135|5133|5135|5133|5126|5124|3358
1694682300000|2023-09-14 09:05:00|5134|5132|5134|5132|5141|5140|5131|5129|3793
1694682600000|2023-09-14 09:10:00|5133|5130|5150|5148|5150|5149|5133|5130|8093
1694682900000|2023-09-14 09:15:00|5147|5145|5145|5143|5147|5145|5140|5138|1866
1694683200000|2023-09-14 09:20:00|5146|5144|5152|5150|5153|5151|5143|5142|2056
1694683500000|2023-09-14 09:25:00|5153|5151|5157|5155|5157|5155|5149|5147|2955
1694683800000|2023-09-14 09:30:00|5158|5156|5163|5162|5166|5164|5157|5156|2287
1694684100000|2023-09-14 09:35:00|5164|5163|5168|5167|5168|5167|5160|5158|2203
1694684400000|2023-09-14 09:40:00|5166|5165|5164|5163|5167|5166|5161|5159|3819
1694684700000|2023-09-14 09:45:00|5163|5162|5169|5168|5171|5169|5161|5160|2351
1694685000000|2023-09-14 09:50:00|5168|5167|5172|5171|5174|5172|5165|5164|2433
1694685300000|2023-09-14 09:55:00|5174|5172|5173|5172|5174|5172|5167|5165|2404
1694685600000|2023-09-14 10:00:00|5174|5173|5183|5181|5183|5181|5174|5173|3138
1694685900000|2023-09-14 10:05:00|5184|5182|5193|5192|5194|5193|5183|5181|2860
1694686200000|2023-09-14 10:10:00|5196|5193|5199|5197|5202|5200|5196|5193|4284
1694686500000|2023-09-14 10:15:00|5198|5196|5193|5191|5199|5197|5190|5188|5549
1694686800000|2023-09-14 10:20:00|5192|5190|5207|5205|5215|5213|5192|5190|10969
1694687100000|2023-09-14 10:25:00|5208|5206|5207|5205|5210|5208|5202|5200|3164
1694687400000|2023-09-14 10:30:00|5206|5203|5220|5218|5221|5219|5205|5203|5950
1694687700000|2023-09-14 10:35:00|5222|5220|5233|5231|5238|5236|5221|5220|6496
1694688000000|2023-09-14 10:40:00|5232|5230|5244|5243|5245|5243|5232|5230|3419
1694688300000|2023-09-14 10:45:00|5241|5239|5246|5244|5246|5244|5240|5239|10916
1694688600000|2023-09-14 10:50:00|5245|5243|5233|5231|5246|5244|5232|5230|13512
1694688900000|2023-09-14 10:55:00|5232|5232|5227|5226|5239|5237|5221|5220|13764
1694689200000|2023-09-14 11:00:00|5223|5221|5228|5227|5228|5227|5217|5216|6474
1694689500000|2023-09-14 11:05:00|5229|5228|5235|5233|5238|5237|5229|5228|7339
1694689800000|2023-09-14 11:10:00|5234|5232|5236|5235|5241|5240|5231|5230|12819
1694690100000|2023-09-14 11:15:00|5235|5234|5234|5233|5239|5238|5234|5233|8653
1694690400000|2023-09-14 11:20:00|5235|5234|5227|5226|5235|5234|5221|5220|19080
1694690700000|2023-09-14 11:25:00|5226|5224|5226|5224|5229|5228|5224|5223|13396
1694691000000|2023-09-14 11:30:00|5225|5225|5227|5226|5231|5230|5225|5224|5395
1694691300000|2023-09-14 11:35:00|5224|5223|5231|5229|5232|5231|5223|5221|3984
1694691600000|2023-09-14 11:40:00|5229|5227|5225|5223|5229|5228|5224|5223|2733
1694691900000|2023-09-14 11:45:00|5224|5224|5214|5212|5225|5224|5212|5210|5904
1694692200000|2023-09-14 11:50:00|5215|5213|5217|5216|5220|5219|5214|5212|5526
1694692500000|2023-09-14 11:55:00|5218|5217|5225|5223|5228|5226|5218|5216|4087
1694692800000|2023-09-14 12:00:00|5227|5225|5229|5228|5232|5230|5224|5223|5168
1694693100000|2023-09-14 12:05:00|5230|5229|5237|5235|5237|5235|5225|5224|3340
1694693400000|2023-09-14 12:10:00|5236|5234|5234|5231|5237|5235|5233|5231|13510
1694693700000|2023-09-14 12:15:00|5232|5230|5229|5227|5237|5235|5225|5223|4937
1694694000000|2023-09-14 12:20:00|5230|5228|5233|5231|5235|5233|5228|5227|2722
1694694300000|2023-09-14 12:25:00|5235|5232|5237|5235|5240|5238|5232|5231|4333
1694694600000|2023-09-14 12:30:00|5238|5230|5228|5226|5238|5230|5225|5223|5294
1694694900000|2023-09-14 12:35:00|5226|5225|5207|5205|5226|5225|5202|5200|7285
1694695200000|2023-09-14 12:40:00|5208|5206|5200|5198|5209|5208|5198|5196|9213
1694695500000|2023-09-14 12:45:00|5202|5199|5225|5222|5225|5223|5198|5197|7445
1694695800000|2023-09-14 12:50:00|5222|5221|5228|5226|5232|5231|5217|5216|18158
1694696100000|2023-09-14 12:55:00|5227|5225|5232|5231|5232|5231|5225|5223|8237
1694696400000|2023-09-14 13:00:00|5231|5230|5230|5228|5235|5233|5225|5223|25686
1694696700000|2023-09-14 13:05:00|5229|5227|5228|5225|5233|5231|5224|5223|9043
1694697000000|2023-09-14 13:10:00|5227|5226|5222|5221|5230|5229|5222|5221|4285
1694697300000|2023-09-14 13:15:00|5221|5220|5230|5228|5231|5230|5219|5217|5406
1694697600000|2023-09-14 13:20:00|5229|5227|5224|5222|5232|5231|5224|5222|4926
1694697900000|2023-09-14 13:25:00|5223|5223|5222|5220|5225|5223|5213|5211|6927
1694698200000|2023-09-14 13:30:00|5224|5222|5235|5233|5241|5239|5222|5220|9463
1694698500000|2023-09-14 13:35:00|5236|5235|5241|5239|5247|5245|5236|5235|10075
1694698800000|2023-09-14 13:40:00|5239|5237|5225|5223|5240|5238|5223|5221|10906
1694699100000|2023-09-14 13:45:00|5227|5224|5226|5224|5235|5233|5223|5222|10170
1694699400000|2023-09-14 13:50:00|5227|5225|5232|5230|5233|5232|5224|5222|4818
1694699700000|2023-09-14 13:55:00|5231|5229|5237|5235|5237|5235|5229|5227|10421
1694700000000|2023-09-14 14:00:00|5236|5234|5224|5223|5237|5234|5223|5221|39960
1694700300000|2023-09-14 14:05:00|5222|5221|5224|5223|5226|5224|5219|5218|11470
1694700600000|2023-09-14 14:10:00|5222|5221|5216|5215|5228|5226|5215|5213|9642
1694700900000|2023-09-14 14:15:00|5218|5214|5205|5203|5219|5217|5204|5203|40411
1694701200000|2023-09-14 14:20:00|5204|5202|5213|5211|5215|5213|5202|5201|8575
1694701500000|2023-09-14 14:25:00|5212|5210|5219|5218|5219|5218|5210|5208|4919
1694701800000|2023-09-14 14:30:00|5217|5215|5222|5221|5223|5222|5212|5211|7642
1694702100000|2023-09-14 14:35:00|5221|5220|5221|5220|5222|5221|5219|5218|14231
1694702400000|2023-09-14 14:40:00|5222|5221|5223|5222|5225|5224|5220|5219|13581
1694702700000|2023-09-14 14:45:00|5224|5223|5231|5230|5234|5232|5224|5223|7589
1694703000000|2023-09-14 14:50:00|5232|5231|5241|5239|5241|5240|5231|5231|25928
1694703300000|2023-09-14 14:55:00|5242|5240|5242|5240|5247|5245|5239|5238|10924
1694703600000|2023-09-14 15:00:00|5241|5239|5232|5231|5242|5240|5232|5231|9054
1694703900000|2023-09-14 15:05:00|5231|5230|5227|5225|5233|5232|5225|5224|8703
1694704200000|2023-09-14 15:10:00|5228|5226|5226|5225|5234|5232|5224|5223|10207
1694704500000|2023-09-14 15:15:00|5225|5224|5222|5221|5226|5225|5222|5221|11519
1694704800000|2023-09-14 15:20:00|5223|5222|5225|5224|5226|5225|5223|5221|14204
1694705100000|2023-09-14 15:25:00|5224|5223|5224|5223|5224|5224|5219|5218|14767
1694761200000|2023-09-15 07:00:00|5270|5257|5276|5274|5290|5286|5268|5257|8611
1694761500000|2023-09-15 07:05:00|5275|5271|5285|5283|5294|5291|5269|5265|10510
1694761800000|2023-09-15 07:10:00|5288|5285|5286|5284|5300|5297|5277|5275|7637
1694762100000|2023-09-15 07:15:00|5287|5285|5283|5281|5288|5285|5274|5272|7269
1694762400000|2023-09-15 07:20:00|5285|5283|5299|5297|5300|5298|5283|5281|7075
1694762700000|2023-09-15 07:25:00|5298|5296|5274|5272|5298|5296|5273|5270|2845
1694763000000|2023-09-15 07:30:00|5271|5271|5275|5273|5279|5278|5270|5268|5149
1694763300000|2023-09-15 07:35:00|5274|5272|5280|5278|5286|5283|5274|5272|3759
1694763600000|2023-09-15 07:40:00|5278|5276|5288|5287|5291|5290|5278|5276|2501
1694763900000|2023-09-15 07:45:00|5290|5289|5293|5292|5304|5302|5289|5287|6279
1694764200000|2023-09-15 07:50:00|5292|5291|5289|5287|5292|5291|5284|5281|4035
1694764500000|2023-09-15 07:55:00|5290|5288|5298|5296|5299|5297|5290|5288|6149
1694764800000|2023-09-15 08:00:00|5297|5295|5295|5294|5297|5295|5289|5288|2625
1694765100000|2023-09-15 08:05:00|5293|5293|5297|5296|5297|5296|5289|5288|8646
1694765400000|2023-09-15 08:10:00|5298|5295|5298|5297|5302|5301|5297|5295|4403
1694765700000|2023-09-15 08:15:00|5299|5298|5295|5294|5300|5298|5294|5292|3103
1694766000000|2023-09-15 08:20:00|5297|5293|5292|5290|5300|5299|5292|5290|2587
1694766300000|2023-09-15 08:25:00|5290|5289|5288|5286|5294|5293|5287|5285|2077
1694766600000|2023-09-15 08:30:00|5289|5287|5293|5291|5296|5295|5289|5287|2993
1694766900000|2023-09-15 08:35:00|5294|5292|5289|5287|5296|5294|5289|5287|1850
1694767200000|2023-09-15 08:40:00|5290|5288|5292|5291|5294|5293|5289|5287|3238
1694767500000|2023-09-15 08:45:00|5291|5290|5291|5288|5295|5293|5290|5288|3167
1694767800000|2023-09-15 08:50:00|5290|5290|5292|5290|5295|5293|5289|5289|2962
1694768100000|2023-09-15 08:55:00|5293|5291|5292|5291|5297|5295|5290|5288|3111
1694768400000|2023-09-15 09:00:00|5293|5292|5300|5298|5300|5298|5291|5290|3907
1694768700000|2023-09-15 09:05:00|5299|5297|5297|5295|5299|5298|5293|5291|4205
1694769300000|2023-09-15 09:15:00|5292|5290|5283|5282|5292|5290|5280|5278|9601
1694769600000|2023-09-15 09:20:00|5285|5281|5279|5278|5285|5283|5277|5276|4757
1694769900000|2023-09-15 09:25:00|5280|5279|5276|5274|5281|5280|5276|5274|19291
1694770200000|2023-09-15 09:30:00|5277|5275|5286|5284|5288|5287|5275|5274|2266
1694770500000|2023-09-15 09:35:00|5285|5285|5293|5291|5294|5293|5285|5285|2024
1694770800000|2023-09-15 09:40:00|5292|5290|5294|5292|5294|5292|5288|5287|10101
1694771100000|2023-09-15 09:45:00|5295|5293|5300|5298|5300|5298|5291|5289|2799
1694771400000|2023-09-15 09:50:00|5299|5297|5284|5283|5301|5300|5283|5281|29063
1694771700000|2023-09-15 09:55:00|5283|5282|5279|5278|5289|5288|5278|5277|32138
1694772000000|2023-09-15 10:00:00|5278|5277|5286|5282|5288|5286|5273|5271|3238
1694772300000|2023-09-15 10:05:00|5287|5283|5296|5294|5296|5294|5286|5283|3905
1694772600000|2023-09-15 10:10:00|5298|5297|5307|5305|5307|5305|5296|5295|3325
1694772900000|2023-09-15 10:15:00|5306|5304|5304|5303|5306|5304|5301|5300|2482
1694773200000|2023-09-15 10:20:00|5305|5302|5303|5302|5306|5305|5303|5301|1575
1694773500000|2023-09-15 10:25:00|5304|5305|5316|5314|5317|5314|5303|5305|4798
1694773800000|2023-09-15 10:30:00|5315|5313|5316|5315|5319|5318|5314|5312|5606
1694774100000|2023-09-15 10:35:00|5315|5313|5312|5310|5316|5315|5312|5310|2332
1694774400000|2023-09-15 10:40:00|5313|5311|5321|5320|5321|5320|5313|5311|2590
1694774700000|2023-09-15 10:45:00|5318|5319|5322|5320|5327|5325|5318|5316|3089
1694775000000|2023-09-15 10:50:00|5324|5321|5331|5329|5331|5329|5324|5321|2465
1694775300000|2023-09-15 10:55:00|5330|5328|5334|5332|5335|5334|5329|5327|3481
1694775600000|2023-09-15 11:00:00|5329|5327|5324|5323|5332|5330|5324|5322|3019
1694775900000|2023-09-15 11:05:00|5325|5322|5321|5319|5325|5322|5318|5317|2109
1694776200000|2023-09-15 11:10:00|5320|5320|5321|5320|5330|5329|5320|5320|3221
1694776500000|2023-09-15 11:15:00|5320|5319|5325|5323|5325|5324|5318|5317|2493
1694776800000|2023-09-15 11:20:00|5326|5324|5329|5327|5332|5331|5326|5324|2293
1694777100000|2023-09-15 11:25:00|5328|5326|5331|5330|5333|5332|5326|5324|2035
1694777400000|2023-09-15 11:30:00|5332|5329|5329|5328|5332|5330|5326|5324|2277
1694777700000|2023-09-15 11:35:00|5328|5327|5335|5333|5335|5334|5328|5327|1585
1694778000000|2023-09-15 11:40:00|5339|5334|5329|5327|5339|5338|5329|5327|11677
1694778300000|2023-09-15 11:45:00|5328|5326|5331|5329|5331|5330|5325|5324|5275
1694778600000|2023-09-15 11:50:00|5330|5327|5326|5325|5331|5330|5326|5324|1325
1694778900000|2023-09-15 11:55:00|5324|5323|5316|5314|5328|5327|5315|5314|3454
1694779200000|2023-09-15 12:00:00|5317|5315|5317|5315|5317|5316|5314|5312|4088
1694779500000|2023-09-15 12:05:00|5316|5314|5319|5318|5323|5321|5315|5314|2216
1694779800000|2023-09-15 12:10:00|5321|5320|5318|5317|5327|5325|5318|5317|2209
1694780100000|2023-09-15 12:15:00|5319|5318|5322|5321|5323|5321|5317|5316|1285
1694780400000|2023-09-15 12:20:00|5321|5320|5309|5307|5321|5320|5309|5307|1957
1694780700000|2023-09-15 12:25:00|5310|5308|5325|5323|5327|5324|5310|5308|1848
1694781000000|2023-09-15 12:30:00|5323|5324|5317|5315|5325|5324|5317|5315|2350
1694781300000|2023-09-15 12:35:00|5316|5316|5315|5313|5319|5317|5311|5309|1867
1694781600000|2023-09-15 12:40:00|5316|5314|5326|5324|5329|5327|5315|5313|3366
1694781900000|2023-09-15 12:45:00|5327|5325|5331|5330|5332|5330|5325|5324|2791
1694782200000|2023-09-15 12:50:00|5330|5329|5327|5325|5330|5329|5323|5322|3096
1694782500000|2023-09-15 12:55:00|5325|5324|5323|5322|5330|5328|5322|5320|2800
1694782800000|2023-09-15 13:00:00|5324|5323|5320|5318|5326|5324|5318|5316|3733
1694783100000|2023-09-15 13:05:00|5319|5316|5316|5314|5328|5326|5315|5314|4217
1694783400000|2023-09-15 13:10:00|5318|5316|5321|5319|5321|5319|5315|5313|3008
1694783700000|2023-09-15 13:15:00|5322|5320|5328|5326|5328|5326|5317|5315|5214
1694784000000|2023-09-15 13:20:00|5327|5325|5320|5318|5327|5326|5318|5316|2984
1694784300000|2023-09-15 13:25:00|5321|5319|5322|5321|5324|5322|5320|5318|4933
1694784600000|2023-09-15 13:30:00|5320|5318|5328|5326|5329|5327|5305|5304|11716
1694784900000|2023-09-15 13:35:00|5327|5325|5321|5319|5328|5326|5317|5316|7802
1694785200000|2023-09-15 13:40:00|5320|5318|5323|5321|5324|5322|5316|5315|6667
1694785500000|2023-09-15 13:45:00|5322|5322|5305|5303|5324|5322|5305|5303|10601
1694785800000|2023-09-15 13:50:00|5306|5304|5313|5311|5313|5311|5304|5302|6424
1694786100000|2023-09-15 13:55:00|5311|5310|5314|5312|5315|5313|5308|5306|7710
1694786400000|2023-09-15 14:00:00|5315|5313|5312|5311|5323|5321|5311|5310|9289
1694786700000|2023-09-15 14:05:00|5314|5312|5305|5303|5319|5317|5302|5300|8884
1694787000000|2023-09-15 14:10:00|5307|5305|5306|5303|5307|5305|5298|5296|27123
1694787300000|2023-09-15 14:15:00|5305|5302|5305|5303|5306|5305|5300|5299|15652
1694787600000|2023-09-15 14:20:00|5304|5302|5312|5310|5316|5314|5300|5299|5792
1694787900000|2023-09-15 14:25:00|5313|5311|5318|5316|5318|5316|5311|5309|5521
1694788200000|2023-09-15 14:30:00|5317|5315|5309|5308|5318|5316|5309|5307|4978
1694788500000|2023-09-15 14:35:00|5308|5307|5311|5309|5314|5312|5304|5302|5587
1694788800000|2023-09-15 14:40:00|5312|5310|5310|5308|5315|5314|5307|5305|5885
1694789100000|2023-09-15 14:45:00|5309|5307|5307|5305|5309|5308|5301|5300|7190
1694789400000|2023-09-15 14:50:00|5306|5307|5307|5305|5310|5309|5303|5302|4475
1694789700000|2023-09-15 14:55:00|5305|5304|5301|5299|5307|5305|5297|5296|9193
1694790000000|2023-09-15 15:00:00|5300|5300|5289|5287|5301|5300|5287|5286|12252
1694790300000|2023-09-15 15:05:00|5290|5288|5290|5289|5293|5291|5289|5287|52618
1694790600000|2023-09-15 15:10:00|5291|5290|5293|5291|5296|5295|5291|5290|6904
1694790900000|2023-09-15 15:15:00|5292|5290|5297|5296|5298|5296|5291|5289|23653
1694791200000|2023-09-15 15:20:00|5298|5297|5301|5299|5303|5302|5298|5297|9707
1694791500000|2023-09-15 15:25:00|5302|5300|5305|5302|5305|5304|5300|5299|9977
1695020400000|2023-09-18 07:00:00|5291|5288|5309|5305|5317|5313|5290|5285|4701
1695020700000|2023-09-18 07:05:00|5312|5308|5288|5286|5312|5309|5284|5282|3218
1695021000000|2023-09-18 07:10:00|5287|5285|5298|5295|5300|5297|5287|5285|5506
1695021300000|2023-09-18 07:15:00|5293|5290|5301|5298|5306|5304|5293|5290|2814
1695021600000|2023-09-18 07:20:00|5300|5296|5291|5289|5300|5297|5287|5285|16063
1695021900000|2023-09-18 07:25:00|5292|5290|5293|5291|5294|5292|5288|5286|1862
1695022200000|2023-09-18 07:30:00|5292|5290|5304|5301|5305|5303|5292|5290|2293
1695022500000|2023-09-18 07:35:00|5303|5300|5297|5295|5303|5300|5292|5290|3334
1695022800000|2023-09-18 07:40:00|5298|5296|5293|5291|5300|5298|5292|5290|1030
1695023100000|2023-09-18 07:45:00|5294|5292|5297|5294|5299|5297|5292|5290|1612
1695023400000|2023-09-18 07:50:00|5296|5293|5289|5288|5296|5293|5287|5286|4329
1695023700000|2023-09-18 07:55:00|5290|5289|5292|5291|5295|5293|5290|5289|2927
1695024000000|2023-09-18 08:00:00|5294|5293|5295|5293|5295|5293|5291|5290|2152
1695024300000|2023-09-18 08:05:00|5292|5290|5292|5290|5294|5292|5289|5287|2141
1695024600000|2023-09-18 08:10:00|5291|5291|5285|5283|5292|5291|5285|5283|2787
1695024900000|2023-09-18 08:15:00|5287|5285|5288|5286|5289|5288|5286|5284|3264
1695025200000|2023-09-18 08:20:00|5287|5283|5289|5287|5290|5289|5285|5283|2164
1695025500000|2023-09-18 08:25:00|5290|5288|5289|5287|5290|5289|5287|5285|1539
1695025800000|2023-09-18 08:30:00|5288|5288|5295|5293|5295|5294|5288|5287|2647
1695026100000|2023-09-18 08:35:00|5294|5292|5291|5289|5295|5294|5290|5288|2377
1695026400000|2023-09-18 08:40:00|5292|5290|5288|5286|5292|5291|5286|5284|3081
1695026700000|2023-09-18 08:45:00|5287|5285|5288|5287|5290|5289|5287|5285|2100
1695027000000|2023-09-18 08:50:00|5289|5288|5294|5292|5295|5293|5287|5285|2677
1695027300000|2023-09-18 08:55:00|5293|5291|5293|5291|5293|5291|5289|5287|1769
1695027600000|2023-09-18 09:00:00|5292|5292|5292|5290|5295|5294|5291|5289|2009
1695027900000|2023-09-18 09:05:00|5293|5291|5291|5290|5294|5292|5291|5290|1601
1695028200000|2023-09-18 09:10:00|5290|5289|5291|5289|5291|5289|5284|5282|3192
1695028500000|2023-09-18 09:15:00|5290|5288|5286|5284|5292|5291|5284|5283|2490
1695028800000|2023-09-18 09:20:00|5285|5283|5287|5285|5288|5286|5284|5282|3267
1695029100000|2023-09-18 09:25:00|5286|5284|5287|5285|5287|5286|5284|5282|2704
1695029400000|2023-09-18 09:30:00|5286|5283|5287|5285|5288|5287|5284|5283|1961
1695029700000|2023-09-18 09:35:00|5286|5284|5285|5283|5286|5285|5283|5281|2401
1695030000000|2023-09-18 09:40:00|5284|5284|5276|5274|5284|5284|5273|5271|4254
1695030300000|2023-09-18 09:45:00|5275|5275|5279|5277|5279|5278|5275|5273|2546
1695030600000|2023-09-18 09:50:00|5278|5276|5278|5276|5279|5278|5275|5273|2957
1695030900000|2023-09-18 09:55:00|5276|5275|5277|5275|5279|5278|5276|5274|777
1695031200000|2023-09-18 10:00:00|5276|5276|5282|5280|5282|5281|5276|5274|1827
1695031500000|2023-09-18 10:05:00|5281|5281|5281|5279|5285|5284|5279|5277|2824
1695031800000|2023-09-18 10:10:00|5280|5280|5281|5280|5284|5282|5280|5279|2666
1695032100000|2023-09-18 10:15:00|5282|5279|5280|5278|5282|5281|5280|5278|1239
1695032400000|2023-09-18 10:20:00|5279|5277|5279|5278|5281|5280|5277|5276|1260
1695032700000|2023-09-18 10:25:00|5280|5277|5277|5276|5282|5281|5277|5276|2569
1695033000000|2023-09-18 10:30:00|5278|5275|5280|5278|5280|5279|5275|5273|3230
1695033300000|2023-09-18 10:35:00|5279|5279|5275|5273|5279|5279|5273|5271|2775
1695033600000|2023-09-18 10:40:00|5276|5274|5275|5273|5276|5274|5272|5270|894
1695033900000|2023-09-18 10:45:00|5276|5274|5277|5275|5279|5278|5275|5273|2118
1695034200000|2023-09-18 10:50:00|5278|5276|5278|5276|5282|5281|5277|5275|14835
1695034500000|2023-09-18 10:55:00|5277|5275|5279|5277|5279|5278|5275|5273|5386
1695034800000|2023-09-18 11:00:00|5280|5278|5277|5275|5280|5278|5276|5275|2832
1695035100000|2023-09-18 11:05:00|5278|5276|5274|5272|5278|5277|5273|5271|1289
1695035400000|2023-09-18 11:10:00|5273|5271|5276|5274|5276|5274|5272|5271|2634
1695035700000|2023-09-18 11:15:00|5275|5275|5273|5271|5275|5275|5273|5271|911
1695036000000|2023-09-18 11:20:00|5272|5272|5272|5271|5272|5272|5269|5267|3937
1695036300000|2023-09-18 11:25:00|5273|5270|5272|5271|5274|5272|5270|5268|3473
1695036600000|2023-09-18 11:30:00|5273|5272|5270|5269|5274|5273|5268|5267|4052
1695036900000|2023-09-18 11:35:00|5271|5270|5272|5270|5273|5272|5268|5266|2905
1695037200000|2023-09-18 11:40:00|5271|5271|5273|5271|5273|5272|5269|5267|1560
1695037500000|2023-09-18 11:45:00|5272|5270|5270|5268|5274|5273|5270|5268|40992
1695037800000|2023-09-18 11:50:00|5269|5267|5269|5268|5270|5269|5265|5264|20911
1695038100000|2023-09-18 11:55:00|5271|5269|5273|5271|5274|5272|5267|5265|2126
1695038400000|2023-09-18 12:00:00|5272|5270|5273|5272|5277|5276|5272|5270|1139
1695038700000|2023-09-18 12:05:00|5274|5273|5266|5264|5274|5273|5266|5264|3325
1695039000000|2023-09-18 12:10:00|5267|5265|5267|5265|5270|5269|5266|5264|1879
1695039300000|2023-09-18 12:15:00|5268|5266|5272|5270|5272|5271|5267|5266|3686
1695039600000|2023-09-18 12:20:00|5273|5271|5268|5266|5273|5271|5267|5265|1249
1695039900000|2023-09-18 12:25:00|5267|5267|5267|5266|5269|5268|5267|5265|2530
1695040200000|2023-09-18 12:30:00|5266|5265|5267|5265|5270|5269|5266|5265|20217
1695040500000|2023-09-18 12:35:00|5266|5264|5264|5263|5267|5265|5262|5261|2995
1695040800000|2023-09-18 12:40:00|5263|5262|5259|5257|5264|5263|5258|5257|10679
1695041100000|2023-09-18 12:45:00|5260|5258|5262|5261|5264|5263|5260|5257|2213
1695041400000|2023-09-18 12:50:00|5261|5260|5263|5262|5263|5262|5260|5259|2639
1695041700000|2023-09-18 12:55:00|5264|5263|5262|5260|5269|5267|5259|5257|2266
1695042000000|2023-09-18 13:00:00|5263|5261|5263|5262|5266|5264|5261|5259|3949
1695042300000|2023-09-18 13:05:00|5264|5261|5261|5259|5264|5261|5260|5258|2012
1695042600000|2023-09-18 13:10:00|5260|5258|5261|5260|5262|5260|5258|5256|2071
1695042900000|2023-09-18 13:15:00|5262|5261|5267|5266|5269|5267|5262|5261|2252
1695043200000|2023-09-18 13:20:00|5266|5264|5263|5262|5266|5265|5262|5261|5364
1695043500000|2023-09-18 13:25:00|5265|5263|5257|5255|5266|5264|5256|5254|2917
1695043800000|2023-09-18 13:30:00|5258|5256|5258|5256|5261|5259|5250|5249|7609
1695044100000|2023-09-18 13:35:00|5256|5254|5239|5237|5256|5254|5232|5231|7049
1695044400000|2023-09-18 13:40:00|5240|5238|5238|5236|5242|5240|5232|5231|9968
1695044700000|2023-09-18 13:45:00|5239|5237|5233|5231|5239|5238|5230|5229|5289
1695045000000|2023-09-18 13:50:00|5232|5230|5226|5224|5234|5232|5224|5223|10355
1695045300000|2023-09-18 13:55:00|5225|5223|5233|5231|5235|5232|5221|5220|5342
1695045600000|2023-09-18 14:00:00|5234|5232|5238|5236|5243|5241|5234|5231|4320
1695045900000|2023-09-18 14:05:00|5237|5237|5241|5239|5241|5239|5232|5231|3749
1695046200000|2023-09-18 14:10:00|5240|5240|5246|5244|5251|5249|5240|5239|2199
1695046500000|2023-09-18 14:15:00|5247|5245|5248|5246|5252|5251|5246|5245|2275
1695046800000|2023-09-18 14:20:00|5246|5244|5248|5246|5249|5247|5242|5241|6583
1695047100000|2023-09-18 14:25:00|5249|5247|5245|5243|5255|5253|5243|5241|6169
1695047400000|2023-09-18 14:30:00|5246|5244|5251|5249|5252|5251|5245|5243|8847
1695047700000|2023-09-18 14:35:00|5252|5250|5246|5245|5253|5252|5244|5243|9177
1695048000000|2023-09-18 14:40:00|5245|5244|5241|5240|5247|5245|5240|5239|6562
1695048300000|2023-09-18 14:45:00|5243|5241|5242|5240|5243|5242|5240|5238|4201
1695048600000|2023-09-18 14:50:00|5241|5239|5239|5238|5242|5241|5238|5236|4576
1695048900000|2023-09-18 14:55:00|5238|5237|5238|5237|5239|5238|5237|5235|3833
1695049200000|2023-09-18 15:00:00|5237|5236|5236|5234|5237|5236|5234|5233|5740
1695049500000|2023-09-18 15:05:00|5235|5233|5230|5229|5235|5234|5229|5228|4327
1695049800000|2023-09-18 15:10:00|5231|5230|5228|5227|5232|5231|5227|5226|5372
1695050100000|2023-09-18 15:15:00|5229|5228|5233|5232|5233|5232|5228|5227|11472
1695050400000|2023-09-18 15:20:00|5232|5231|5230|5229|5232|5231|5229|5228|4248
1695050700000|2023-09-18 15:25:00|5229|5228|5230|5229|5231|5230|5227|5226|7512
1695106800000|2023-09-19 07:00:00|5203|5200|5226|5223|5226|5223|5202|5200|36423
1695107100000|2023-09-19 07:05:00|5229|5226|5240|5238|5240|5238|5222|5220|6274
1695107400000|2023-09-19 07:10:00|5241|5239|5236|5233|5247|5244|5235|5233|8373
1695107700000|2023-09-19 07:15:00|5238|5236|5253|5251|5254|5251|5237|5235|4390
1695108000000|2023-09-19 07:20:00|5254|5252|5258|5256|5259|5257|5251|5250|7768
1695108300000|2023-09-19 07:25:00|5257|5255|5247|5245|5257|5256|5245|5243|5227
1695108600000|2023-09-19 07:30:00|5248|5246|5253|5252|5255|5253|5246|5244|4633
1695108900000|2023-09-19 07:35:00|5254|5253|5263|5261|5264|5262|5250|5249|4418
1695109200000|2023-09-19 07:40:00|5262|5262|5254|5252|5264|5263|5253|5252|2850
1695109500000|2023-09-19 07:45:00|5255|5253|5260|5258|5262|5259|5253|5251|5368
1695109800000|2023-09-19 07:50:00|5258|5257|5263|5261|5263|5261|5256|5255|17601
1695110100000|2023-09-19 07:55:00|5264|5262|5273|5271|5273|5271|5263|5262|21322
1695110400000|2023-09-19 08:00:00|5272|5269|5268|5267|5273|5271|5266|5265|19554
1695110700000|2023-09-19 08:05:00|5267|5266|5263|5261|5268|5266|5259|5258|3250
1695111000000|2023-09-19 08:10:00|5262|5259|5262|5260|5265|5263|5258|5256|2136
1695111300000|2023-09-19 08:15:00|5261|5259|5262|5260|5263|5262|5255|5254|1563
1695111600000|2023-09-19 08:20:00|5263|5261|5261|5259|5268|5266|5260|5258|1954
1695111900000|2023-09-19 08:25:00|5263|5261|5259|5257|5264|5262|5259|5257|2670
1695112200000|2023-09-19 08:30:00|5258|5256|5250|5249|5258|5256|5246|5244|2898
1695112500000|2023-09-19 08:35:00|5249|5248|5253|5251|5255|5253|5245|5244|2081
1695112800000|2023-09-19 08:40:00|5252|5250|5255|5254|5256|5255|5252|5250|1406
1695113100000|2023-09-19 08:45:00|5256|5255|5254|5251|5256|5255|5248|5247|1419
1695113400000|2023-09-19 08:50:00|5253|5252|5252|5250|5255|5254|5252|5250|883
1695113700000|2023-09-19 08:55:00|5253|5251|5251|5249|5253|5251|5249|5248|2972
1695114000000|2023-09-19 09:00:00|5253|5250|5246|5245|5255|5253|5246|5245|3199
1695114300000|2023-09-19 09:05:00|5247|5244|5240|5238|5249|5247|5240|5238|2618
1695114600000|2023-09-19 09:10:00|5239|5239|5246|5244|5252|5250|5238|5236|4313
1695114900000|2023-09-19 09:15:00|5247|5245|5249|5247|5257|5255|5246|5244|4480
1695115200000|2023-09-19 09:20:00|5248|5246|5242|5241|5248|5246|5242|5240|1539
1695115500000|2023-09-19 09:25:00|5241|5240|5245|5244|5245|5244|5241|5240|1441
1695115800000|2023-09-19 09:30:00|5246|5243|5244|5243|5246|5244|5243|5242|2885
1695116100000|2023-09-19 09:35:00|5245|5244|5243|5242|5246|5244|5239|5237|1971
1695116400000|2023-09-19 09:40:00|5244|5243|5243|5242|5246|5245|5242|5240|1727
1695116700000|2023-09-19 09:45:00|5244|5241|5244|5243|5247|5246|5242|5241|2983
1695117000000|2023-09-19 09:50:00|5245|5242|5243|5242|5247|5246|5243|5242|2971
1695117300000|2023-09-19 09:55:00|5242|5240|5245|5244|5245|5244|5242|5240|1438
1695117600000|2023-09-19 10:00:00|5244|5243|5245|5243|5247|5246|5243|5241|1984
1695117900000|2023-09-19 10:05:00|5244|5242|5247|5246|5248|5247|5244|5242|2531
1695118200000|2023-09-19 10:10:00|5248|5247|5255|5254|5258|5256|5248|5246|4195
1695118500000|2023-09-19 10:15:00|5256|5255|5256|5255|5260|5258|5255|5254|2798
1695118800000|2023-09-19 10:20:00|5255|5254|5257|5255|5257|5255|5253|5252|13985
1695119100000|2023-09-19 10:25:00|5256|5254|5258|5257|5260|5258|5255|5254|2182
1695119400000|2023-09-19 10:30:00|5257|5256|5266|5265|5266|5265|5257|5256|1433
1695119700000|2023-09-19 10:35:00|5265|5264|5262|5260|5265|5264|5260|5259|2916
1695120000000|2023-09-19 10:40:00|5261|5261|5260|5258|5262|5261|5256|5254|1902
1695120300000|2023-09-19 10:45:00|5259|5257|5257|5255|5260|5259|5255|5254|2234
1695120600000|2023-09-19 10:50:00|5259|5256|5257|5255|5261|5259|5254|5253|2487
1695120900000|2023-09-19 10:55:00|5256|5254|5254|5253|5256|5255|5254|5252|2883
1695121200000|2023-09-19 11:00:00|5255|5252|5257|5256|5261|5259|5253|5252|2456
1695121500000|2023-09-19 11:05:00|5259|5257|5262|5260|5267|5266|5259|5257|2780
1695121800000|2023-09-19 11:10:00|5261|5261|5266|5264|5266|5264|5261|5260|2130
1695122100000|2023-09-19 11:15:00|5265|5263|5261|5259|5265|5264|5260|5259|1637
1695122400000|2023-09-19 11:20:00|5260|5260|5262|5261|5263|5262|5260|5259|1993
1695122700000|2023-09-19 11:25:00|5261|5260|5261|5259|5263|5261|5260|5259|35606
1695123000000|2023-09-19 11:30:00|5260|5258|5259|5258|5260|5258|5256|5254|1948
1695123300000|2023-09-19 11:35:00|5261|5260|5267|5265|5270|5268|5260|5258|2501
1695123600000|2023-09-19 11:40:00|5268|5266|5266|5264|5270|5268|5265|5264|1911
1695123900000|2023-09-19 11:45:00|5264|5263|5252|5250|5265|5263|5251|5249|1870
1695124200000|2023-09-19 11:50:00|5253|5251|5251|5249|5256|5254|5251|5249|2228
1695124500000|2023-09-19 11:55:00|5250|5250|5256|5254|5256|5254|5249|5248|1912
1695124800000|2023-09-19 12:00:00|5255|5256|5254|5253|5260|5258|5254|5253|5100
1695125100000|2023-09-19 12:05:00|5255|5254|5256|5255|5261|5259|5254|5253|3018
1695125400000|2023-09-19 12:10:00|5257|5256|5260|5259|5261|5259|5257|5256|4094
1695125700000|2023-09-19 12:15:00|5259|5258|5258|5256|5259|5258|5255|5254|1985
1695126000000|2023-09-19 12:20:00|5259|5257|5251|5250|5260|5258|5250|5249|2409
1695126300000|2023-09-19 12:25:00|5250|5249|5255|5253|5256|5253|5249|5247|1714
1695126600000|2023-09-19 12:30:00|5254|5252|5255|5254|5256|5254|5251|5250|3032
1695126900000|2023-09-19 12:35:00|5256|5253|5250|5248|5256|5253|5245|5244|4157
1695127200000|2023-09-19 12:40:00|5251|5249|5249|5247|5254|5253|5244|5241|5373
1695127500000|2023-09-19 12:45:00|5248|5246|5256|5254|5256|5254|5247|5246|2903
1695127800000|2023-09-19 12:50:00|5255|5253|5249|5248|5256|5254|5246|5245|2767
1695128100000|2023-09-19 12:55:00|5250|5250|5258|5257|5258|5257|5249|5250|2930
1695128400000|2023-09-19 13:00:00|5259|5259|5258|5256|5261|5260|5257|5256|1445
1695128700000|2023-09-19 13:05:00|5257|5255|5258|5256|5260|5259|5255|5254|2456
1695129000000|2023-09-19 13:10:00|5257|5257|5260|5259|5264|5262|5257|5255|2530
1695129300000|2023-09-19 13:15:00|5259|5258|5259|5257|5261|5259|5250|5249|4176
1695129600000|2023-09-19 13:20:00|5258|5258|5263|5261|5263|5262|5254|5253|1494
1695129900000|2023-09-19 13:25:00|5264|5262|5264|5261|5270|5268|5261|5260|4630
1695130200000|2023-09-19 13:30:00|5262|5262|5262|5260|5280|5278|5261|5259|8896
1695130500000|2023-09-19 13:35:00|5263|5261|5256|5253|5263|5262|5253|5251|7044
1695130800000|2023-09-19 13:40:00|5257|5254|5246|5243|5262|5260|5236|5235|7874
1695131100000|2023-09-19 13:45:00|5245|5245|5249|5247|5255|5253|5244|5243|7909
1695131400000|2023-09-19 13:50:00|5248|5248|5243|5241|5250|5249|5240|5239|6019
1695131700000|2023-09-19 13:55:00|5242|5242|5236|5234|5245|5243|5231|5230|12266
1695132000000|2023-09-19 14:00:00|5237|5235|5228|5226|5239|5237|5227|5225|8293
1695132300000|2023-09-19 14:05:00|5227|5227|5226|5225|5230|5228|5223|5222|8154
1695132600000|2023-09-19 14:10:00|5227|5226|5225|5223|5227|5226|5219|5218|7488
1695132900000|2023-09-19 14:15:00|5224|5221|5219|5218|5224|5222|5219|5218|25882
1695133200000|2023-09-19 14:20:00|5220|5219|5224|5223|5227|5225|5220|5219|321712
1695133500000|2023-09-19 14:25:00|5223|5222|5225|5223|5228|5227|5223|5222|4669
1695133800000|2023-09-19 14:30:00|5224|5222|5224|5223|5225|5224|5218|5217|11869
1695134100000|2023-09-19 14:35:00|5223|5222|5214|5213|5227|5226|5214|5213|6779
1695134400000|2023-09-19 14:40:00|5215|5214|5224|5223|5226|5224|5215|5214|4686
1695134700000|2023-09-19 14:45:00|5223|5222|5219|5218|5225|5224|5218|5217|4483
1695135000000|2023-09-19 14:50:00|5218|5217|5214|5213|5222|5221|5214|5213|5275
1695135300000|2023-09-19 14:55:00|5215|5214|5216|5215|5220|5219|5214|5213|3379
1695135600000|2023-09-19 15:00:00|5217|5214|5214|5213|5217|5216|5214|5213|14299
1695135900000|2023-09-19 15:05:00|5213|5212|5215|5214|5215|5214|5210|5209|4567
1695136200000|2023-09-19 15:10:00|5214|5213|5220|5219|5220|5219|5213|5212|6052
1695136500000|2023-09-19 15:15:00|5219|5218|5222|5221|5223|5221|5216|5214|4628
1695136800000|2023-09-19 15:20:00|5221|5220|5221|5220|5223|5222|5220|5219|4056
1695137100000|2023-09-19 15:25:00|5222|5221|5225|5223|5227|5226|5221|5220|6943
1695106800000|2023-09-19 07:00:00|5203|5200|5226|5223|5226|5223|5202|5200|36423
1695107100000|2023-09-19 07:05:00|5229|5226|5240|5238|5240|5238|5222|5220|6274
1695107400000|2023-09-19 07:10:00|5241|5239|5236|5233|5247|5244|5235|5233|8373
1695107700000|2023-09-19 07:15:00|5238|5236|5253|5251|5254|5251|5237|5235|4390
1695108000000|2023-09-19 07:20:00|5254|5252|5258|5256|5259|5257|5251|5250|7768
1695108300000|2023-09-19 07:25:00|5257|5255|5247|5245|5257|5256|5245|5243|5227
1695108600000|2023-09-19 07:30:00|5248|5246|5253|5252|5255|5253|5246|5244|4633
1695108900000|2023-09-19 07:35:00|5254|5253|5263|5261|5264|5262|5250|5249|4418
1695109200000|2023-09-19 07:40:00|5262|5262|5254|5252|5264|5263|5253|5252|2850
1695109500000|2023-09-19 07:45:00|5255|5253|5260|5258|5262|5259|5253|5251|5368
1695109800000|2023-09-19 07:50:00|5258|5257|5263|5261|5263|5261|5256|5255|17601
1695110100000|2023-09-19 07:55:00|5264|5262|5273|5271|5273|5271|5263|5262|21322
1695110400000|2023-09-19 08:00:00|5272|5269|5268|5267|5273|5271|5266|5265|19554
1695110700000|2023-09-19 08:05:00|5267|5266|5263|5261|5268|5266|5259|5258|3250
1695111000000|2023-09-19 08:10:00|5262|5259|5262|5260|5265|5263|5258|5256|2136
1695111300000|2023-09-19 08:15:00|5261|5259|5262|5260|5263|5262|5255|5254|1563
1695111600000|2023-09-19 08:20:00|5263|5261|5261|5259|5268|5266|5260|5258|1954
1695111900000|2023-09-19 08:25:00|5263|5261|5259|5257|5264|5262|5259|5257|2670
1695112200000|2023-09-19 08:30:00|5258|5256|5250|5249|5258|5256|5246|5244|2898
1695112500000|2023-09-19 08:35:00|5249|5248|5253|5251|5255|5253|5245|5244|2081
1695112800000|2023-09-19 08:40:00|5252|5250|5255|5254|5256|5255|5252|5250|1406
1695113100000|2023-09-19 08:45:00|5256|5255|5254|5251|5256|5255|5248|5247|1419
1695113400000|2023-09-19 08:50:00|5253|5252|5252|5250|5255|5254|5252|5250|883
1695113700000|2023-09-19 08:55:00|5253|5251|5251|5249|5253|5251|5249|5248|2972
1695114000000|2023-09-19 09:00:00|5253|5250|5246|5245|5255|5253|5246|5245|3199
1695114300000|2023-09-19 09:05:00|5247|5244|5240|5238|5249|5247|5240|5238|2618
1695114600000|2023-09-19 09:10:00|5239|5239|5246|5244|5252|5250|5238|5236|4313
1695114900000|2023-09-19 09:15:00|5247|5245|5249|5247|5257|5255|5246|5244|4480
1695115200000|2023-09-19 09:20:00|5248|5246|5242|5241|5248|5246|5242|5240|1539
1695115500000|2023-09-19 09:25:00|5241|5240|5245|5244|5245|5244|5241|5240|1441
1695115800000|2023-09-19 09:30:00|5246|5243|5244|5243|5246|5244|5243|5242|2885
1695116100000|2023-09-19 09:35:00|5245|5244|5243|5242|5246|5244|5239|5237|1971
1695116400000|2023-09-19 09:40:00|5244|5243|5243|5242|5246|5245|5242|5240|1727
1695116700000|2023-09-19 09:45:00|5244|5241|5244|5243|5247|5246|5242|5241|2983
1695117000000|2023-09-19 09:50:00|5245|5242|5243|5242|5247|5246|5243|5242|2971
1695117300000|2023-09-19 09:55:00|5242|5240|5245|5244|5245|5244|5242|5240|1438
1695117600000|2023-09-19 10:00:00|5244|5243|5245|5243|5247|5246|5243|5241|1984
1695117900000|2023-09-19 10:05:00|5244|5242|5247|5246|5248|5247|5244|5242|2531
1695118200000|2023-09-19 10:10:00|5248|5247|5255|5254|5258|5256|5248|5246|4195
1695118500000|2023-09-19 10:15:00|5256|5255|5256|5255|5260|5258|5255|5254|2798
1695118800000|2023-09-19 10:20:00|5255|5254|5257|5255|5257|5255|5253|5252|13985
1695119100000|2023-09-19 10:25:00|5256|5254|5258|5257|5260|5258|5255|5254|2182
1695119400000|2023-09-19 10:30:00|5257|5256|5266|5265|5266|5265|5257|5256|1433
1695119700000|2023-09-19 10:35:00|5265|5264|5262|5260|5265|5264|5260|5259|2916
1695120000000|2023-09-19 10:40:00|5261|5261|5260|5258|5262|5261|5256|5254|1902
1695120300000|2023-09-19 10:45:00|5259|5257|5257|5255|5260|5259|5255|5254|2234
1695120600000|2023-09-19 10:50:00|5259|5256|5257|5255|5261|5259|5254|5253|2487
1695120900000|2023-09-19 10:55:00|5256|5254|5254|5253|5256|5255|5254|5252|2883
1695121200000|2023-09-19 11:00:00|5255|5252|5257|5256|5261|5259|5253|5252|2456
1695121500000|2023-09-19 11:05:00|5259|5257|5262|5260|5267|5266|5259|5257|2780
1695121800000|2023-09-19 11:10:00|5261|5261|5266|5264|5266|5264|5261|5260|2130
1695122100000|2023-09-19 11:15:00|5265|5263|5261|5259|5265|5264|5260|5259|1637
1695122400000|2023-09-19 11:20:00|5260|5260|5262|5261|5263|5262|5260|5259|1993
1695122700000|2023-09-19 11:25:00|5261|5260|5261|5259|5263|5261|5260|5259|35606
1695123000000|2023-09-19 11:30:00|5260|5258|5259|5258|5260|5258|5256|5254|1948
1695123300000|2023-09-19 11:35:00|5261|5260|5267|5265|5270|5268|5260|5258|2501
1695123600000|2023-09-19 11:40:00|5268|5266|5266|5264|5270|5268|5265|5264|1911
1695123900000|2023-09-19 11:45:00|5264|5263|5252|5250|5265|5263|5251|5249|1870
1695124200000|2023-09-19 11:50:00|5253|5251|5251|5249|5256|5254|5251|5249|2228
1695124500000|2023-09-19 11:55:00|5250|5250|5256|5254|5256|5254|5249|5248|1912
1695124800000|2023-09-19 12:00:00|5255|5256|5254|5253|5260|5258|5254|5253|5100
1695125100000|2023-09-19 12:05:00|5255|5254|5256|5255|5261|5259|5254|5253|3018
1695125400000|2023-09-19 12:10:00|5257|5256|5260|5259|5261|5259|5257|5256|4094
1695125700000|2023-09-19 12:15:00|5259|5258|5258|5256|5259|5258|5255|5254|1985
1695126000000|2023-09-19 12:20:00|5259|5257|5251|5250|5260|5258|5250|5249|2409
1695126300000|2023-09-19 12:25:00|5250|5249|5255|5253|5256|5253|5249|5247|1714
1695126600000|2023-09-19 12:30:00|5254|5252|5255|5254|5256|5254|5251|5250|3032
1695126900000|2023-09-19 12:35:00|5256|5253|5250|5248|5256|5253|5245|5244|4157
1695127200000|2023-09-19 12:40:00|5251|5249|5249|5247|5254|5253|5244|5241|5373
1695127500000|2023-09-19 12:45:00|5248|5246|5256|5254|5256|5254|5247|5246|2903
1695127800000|2023-09-19 12:50:00|5255|5253|5249|5248|5256|5254|5246|5245|2767
1695128100000|2023-09-19 12:55:00|5250|5250|5258|5257|5258|5257|5249|5250|2930
1695128400000|2023-09-19 13:00:00|5259|5259|5258|5256|5261|5260|5257|5256|1445
1695128700000|2023-09-19 13:05:00|5257|5255|5258|5256|5260|5259|5255|5254|2456
1695129000000|2023-09-19 13:10:00|5257|5257|5260|5259|5264|5262|5257|5255|2530
1695129300000|2023-09-19 13:15:00|5259|5258|5259|5257|5261|5259|5250|5249|4176
1695129600000|2023-09-19 13:20:00|5258|5258|5263|5261|5263|5262|5254|5253|1494
1695129900000|2023-09-19 13:25:00|5264|5262|5264|5261|5270|5268|5261|5260|4630
1695130200000|2023-09-19 13:30:00|5262|5262|5262|5260|5280|5278|5261|5259|8896
1695130500000|2023-09-19 13:35:00|5263|5261|5256|5253|5263|5262|5253|5251|7044
1695130800000|2023-09-19 13:40:00|5257|5254|5246|5243|5262|5260|5236|5235|7874
1695131100000|2023-09-19 13:45:00|5245|5245|5249|5247|5255|5253|5244|5243|7909
1695131400000|2023-09-19 13:50:00|5248|5248|5243|5241|5250|5249|5240|5239|6019
1695131700000|2023-09-19 13:55:00|5242|5242|5236|5234|5245|5243|5231|5230|12266
1695132000000|2023-09-19 14:00:00|5237|5235|5228|5226|5239|5237|5227|5225|8293
1695132300000|2023-09-19 14:05:00|5227|5227|5226|5225|5230|5228|5223|5222|8154
1695132600000|2023-09-19 14:10:00|5227|5226|5225|5223|5227|5226|5219|5218|7488
1695132900000|2023-09-19 14:15:00|5224|5221|5219|5218|5224|5222|5219|5218|25882
1695133200000|2023-09-19 14:20:00|5220|5219|5224|5223|5227|5225|5220|5219|321712
1695133500000|2023-09-19 14:25:00|5223|5222|5225|5223|5228|5227|5223|5222|4669
1695133800000|2023-09-19 14:30:00|5224|5222|5224|5223|5225|5224|5218|5217|11869
1695134100000|2023-09-19 14:35:00|5223|5222|5214|5213|5227|5226|5214|5213|6779
1695134400000|2023-09-19 14:40:00|5215|5214|5224|5223|5226|5224|5215|5214|4686
1695134700000|2023-09-19 14:45:00|5223|5222|5219|5218|5225|5224|5218|5217|4483
1695135000000|2023-09-19 14:50:00|5218|5217|5214|5213|5222|5221|5214|5213|5275
1695135300000|2023-09-19 14:55:00|5215|5214|5216|5215|5220|5219|5214|5213|3379
1695135600000|2023-09-19 15:00:00|5217|5214|5214|5213|5217|5216|5214|5213|14299
1695135900000|2023-09-19 15:05:00|5213|5212|5215|5214|5215|5214|5210|5209|4567
1695136200000|2023-09-19 15:10:00|5214|5213|5220|5219|5220|5219|5213|5212|6052
1695136500000|2023-09-19 15:15:00|5219|5218|5222|5221|5223|5221|5216|5214|4628
1695136800000|2023-09-19 15:20:00|5221|5220|5221|5220|5223|5222|5220|5219|4056
1695137100000|2023-09-19 15:25:00|5222|5221|5225|5223|5227|5226|5221|5220|6943
1695193200000|2023-09-20 07:00:00|5229|5212|5232|5229|5253|5249|5221|5212|5838
1695193500000|2023-09-20 07:05:00|5231|5230|5221|5219|5234|5232|5221|5218|3598
1695193800000|2023-09-20 07:10:00|5220|5218|5216|5213|5223|5220|5216|5213|1786
1695194100000|2023-09-20 07:15:00|5215|5211|5212|5210|5216|5213|5208|5206|5080
1695194400000|2023-09-20 07:20:00|5211|5211|5222|5220|5226|5223|5211|5210|2438
1695194700000|2023-09-20 07:25:00|5221|5218|5209|5207|5223|5221|5208|5207|2972
1695195000000|2023-09-20 07:30:00|5208|5206|5221|5220|5227|5224|5206|5205|3424
1695195300000|2023-09-20 07:35:00|5220|5219|5220|5217|5224|5222|5215|5214|3208
1695195600000|2023-09-20 07:40:00|5218|5216|5204|5203|5218|5216|5204|5203|1861
1695195900000|2023-09-20 07:45:00|5205|5202|5205|5202|5208|5207|5204|5202|4971
1695196200000|2023-09-20 07:50:00|5204|5203|5212|5210|5212|5210|5202|5200|1943
1695196500000|2023-09-20 07:55:00|5211|5209|5211|5209|5214|5211|5207|5206|1843
1695196800000|2023-09-20 08:00:00|5212|5210|5202|5201|5212|5210|5201|5200|2793
1695197100000|2023-09-20 08:05:00|5203|5202|5206|5203|5207|5205|5201|5199|3910
1695197400000|2023-09-20 08:10:00|5205|5204|5202|5201|5210|5208|5202|5200|3023
1695197700000|2023-09-20 08:15:00|5203|5202|5212|5210|5213|5211|5202|5201|2747
1695198000000|2023-09-20 08:20:00|5213|5211|5223|5221|5223|5221|5213|5211|3128
1695198300000|2023-09-20 08:25:00|5221|5219|5213|5211|5221|5219|5212|5211|2851
1695198600000|2023-09-20 08:30:00|5214|5212|5220|5218|5222|5220|5214|5212|3137
1695198900000|2023-09-20 08:35:00|5219|5217|5214|5211|5224|5222|5214|5211|1783
1695199200000|2023-09-20 08:40:00|5213|5212|5213|5211|5218|5216|5213|5211|10872
1695199500000|2023-09-20 08:45:00|5212|5213|5221|5220|5222|5221|5212|5213|2225
1695199800000|2023-09-20 08:50:00|5220|5219|5226|5224|5226|5224|5219|5218|2325
1695200100000|2023-09-20 08:55:00|5227|5225|5226|5224|5233|5230|5226|5224|2829
1695200400000|2023-09-20 09:00:00|5227|5225|5233|5230|5235|5233|5226|5224|1242
1695200700000|2023-09-20 09:05:00|5232|5231|5230|5228|5232|5231|5228|5226|22445
1695201000000|2023-09-20 09:10:00|5229|5229|5228|5227|5236|5234|5228|5227|1530
1695201300000|2023-09-20 09:15:00|5227|5226|5233|5231|5233|5231|5226|5225|1772
1695201600000|2023-09-20 09:20:00|5232|5230|5232|5230|5234|5232|5228|5227|1386
1695201900000|2023-09-20 09:25:00|5231|5229|5235|5233|5235|5233|5230|5229|473
1695202200000|2023-09-20 09:30:00|5234|5232|5234|5232|5237|5235|5233|5232|2696
1695202500000|2023-09-20 09:35:00|5235|5233|5242|5240|5242|5240|5233|5232|1142
1695202800000|2023-09-20 09:40:00|5243|5241|5235|5234|5245|5243|5235|5234|1285
1695203100000|2023-09-20 09:45:00|5236|5232|5235|5234|5238|5237|5233|5232|1864
1695203400000|2023-09-20 09:50:00|5236|5235|5235|5234|5236|5235|5233|5231|1967
1695203700000|2023-09-20 09:55:00|5236|5235|5235|5234|5240|5239|5235|5234|1141295
1695204000000|2023-09-20 10:00:00|5236|5233|5239|5238|5240|5238|5235|5233|1952
1695204300000|2023-09-20 10:05:00|5240|5239|5242|5241|5243|5242|5239|5237|2141
1695204600000|2023-09-20 10:10:00|5241|5240|5244|5242|5246|5245|5241|5240|1846
1695204900000|2023-09-20 10:15:00|5243|5243|5237|5236|5244|5243|5237|5236|2600
1695205200000|2023-09-20 10:20:00|5238|5237|5240|5238|5241|5240|5238|5236|1075
1695205500000|2023-09-20 10:25:00|5239|5237|5243|5241|5243|5241|5237|5236|1305
1695205800000|2023-09-20 10:30:00|5242|5240|5240|5238|5242|5240|5238|5237|2518
1695206100000|2023-09-20 10:35:00|5239|5237|5243|5241|5244|5242|5238|5237|779
1695206400000|2023-09-20 10:40:00|5242|5242|5242|5241|5244|5243|5241|5239|1380
1695206700000|2023-09-20 10:45:00|5241|5240|5236|5234|5242|5241|5235|5233|1364
1695207000000|2023-09-20 10:50:00|5233|5235|5234|5233|5235|5235|5233|5232|918
1695207300000|2023-09-20 10:55:00|5235|5234|5237|5236|5238|5237|5234|5234|1199
1695207600000|2023-09-20 11:00:00|5236|5235|5239|5237|5239|5238|5236|5235|1136
1695207900000|2023-09-20 11:05:00|5238|5236|5237|5235|5239|5237|5236|5235|1295
1695208200000|2023-09-20 11:10:00|5238|5236|5242|5241|5245|5244|5237|5235|3026
1695208500000|2023-09-20 11:15:00|5241|5240|5239|5237|5241|5240|5238|5237|2038
1695208800000|2023-09-20 11:20:00|5240|5239|5238|5237|5240|5239|5238|5237|120
1695209100000|2023-09-20 11:25:00|5239|5236|5244|5242|5247|5245|5239|5236|1713
1695209400000|2023-09-20 11:30:00|5245|5244|5245|5243|5247|5245|5244|5242|2314
1695209700000|2023-09-20 11:35:00|5244|5244|5252|5250|5253|5251|5244|5243|936
1695210000000|2023-09-20 11:40:00|5253|5251|5251|5249|5257|5254|5250|5249|684
1695210300000|2023-09-20 11:45:00|5250|5248|5247|5245|5251|5248|5246|5245|1201
1695210600000|2023-09-20 11:50:00|5248|5246|5251|5249|5251|5249|5246|5245|1324
1695210900000|2023-09-20 11:55:00|5250|5250|5249|5248|5254|5252|5249|5248|1786
1695211200000|2023-09-20 12:00:00|5250|5247|5250|5249|5252|5251|5248|5247|2021
1695211500000|2023-09-20 12:05:00|5249|5248|5258|5257|5258|5257|5247|5245|5688
1695211800000|2023-09-20 12:10:00|5257|5256|5259|5257|5262|5260|5251|5250|3702
1695212100000|2023-09-20 12:15:00|5258|5256|5262|5260|5263|5262|5257|5256|1254
1695212400000|2023-09-20 12:20:00|5261|5259|5265|5263|5266|5264|5259|5257|2796
1695212700000|2023-09-20 12:25:00|5264|5262|5258|5257|5264|5262|5258|5257|1163
1695213000000|2023-09-20 12:30:00|5259|5256|5265|5264|5266|5264|5255|5254|4290
1695213300000|2023-09-20 12:35:00|5267|5265|5262|5260|5267|5266|5261|5260|2049
1695213600000|2023-09-20 12:40:00|5261|5259|5267|5265|5267|5266|5260|5259|1395
1695213900000|2023-09-20 12:45:00|5266|5264|5265|5263|5267|5266|5265|5263|1938
1695214200000|2023-09-20 12:50:00|5266|5265|5271|5270|5272|5271|5266|5265|4980
1695214500000|2023-09-20 12:55:00|5272|5271|5272|5270|5273|5272|5270|5269|4475
1695214800000|2023-09-20 13:00:00|5274|5272|5270|5268|5274|5272|5266|5265|2559
1695215100000|2023-09-20 13:05:00|5271|5269|5266|5264|5271|5270|5265|5264|2063
1695215400000|2023-09-20 13:10:00|5265|5263|5263|5261|5266|5265|5261|5259|2023
1695215700000|2023-09-20 13:15:00|5262|5262|5268|5266|5268|5266|5261|5260|1611
1695216000000|2023-09-20 13:20:00|5267|5267|5265|5264|5271|5270|5265|5264|2131
1695216300000|2023-09-20 13:25:00|5264|5263|5263|5262|5270|5269|5260|5259|3344
1695216600000|2023-09-20 13:30:00|5264|5261|5275|5273|5276|5274|5264|5261|8021
1695216900000|2023-09-20 13:35:00|5276|5274|5285|5283|5285|5283|5267|5265|6594
1695217200000|2023-09-20 13:40:00|5283|5282|5292|5290|5292|5291|5283|5282|5399
1695217500000|2023-09-20 13:45:00|5293|5291|5293|5291|5295|5293|5287|5286|4558
1695217800000|2023-09-20 13:50:00|5292|5290|5289|5288|5294|5293|5286|5285|6003
1695218100000|2023-09-20 13:55:00|5290|5289|5293|5291|5294|5293|5290|5289|7594
1695218400000|2023-09-20 14:00:00|5292|5292|5293|5291|5295|5294|5289|5288|9807
1695218700000|2023-09-20 14:05:00|5292|5290|5294|5293|5296|5295|5291|5290|4823
1695219000000|2023-09-20 14:10:00|5293|5292|5287|5286|5295|5294|5286|5285|3746
1695219300000|2023-09-20 14:15:00|5288|5287|5289|5287|5291|5290|5286|5284|4627
1695219600000|2023-09-20 14:20:00|5290|5288|5289|5288|5292|5290|5289|5287|2984
1695219900000|2023-09-20 14:25:00|5290|5287|5290|5288|5290|5289|5287|5286|5341
1695220200000|2023-09-20 14:30:00|5289|5289|5285|5284|5292|5291|5283|5282|6262
1695220500000|2023-09-20 14:35:00|5284|5283|5280|5278|5285|5284|5279|5278|2388
1695220800000|2023-09-20 14:40:00|5279|5279|5278|5277|5281|5280|5277|5275|3275
1695221100000|2023-09-20 14:45:00|5277|5276|5280|5278|5282|5281|5277|5276|2823
1695221400000|2023-09-20 14:50:00|5281|5279|5285|5284|5285|5284|5280|5279|3669
1695221700000|2023-09-20 14:55:00|5286|5285|5289|5288|5290|5288|5284|5283|3568
1695222000000|2023-09-20 15:00:00|5290|5287|5287|5286|5290|5288|5287|5285|4900
1695222300000|2023-09-20 15:05:00|5288|5287|5291|5290|5292|5291|5287|5286|4435
1695222600000|2023-09-20 15:10:00|5290|5289|5292|5290|5294|5292|5290|5289|3537
1695222900000|2023-09-20 15:15:00|5291|5289|5289|5288|5291|5290|5289|5287|5125
1695223200000|2023-09-20 15:20:00|5288|5287|5287|5286|5290|5289|5286|5285|4880
1695223500000|2023-09-20 15:25:00|5286|5285|5285|5283|5288|5287|5284|5283|8328
1695279600000|2023-09-21 07:00:00|5179|5166|5198|5193|5199|5195|5170|5166|20221
1695279900000|2023-09-21 07:05:00|5199|5194|5205|5203|5208|5205|5197|5194|21994
1695280200000|2023-09-21 07:10:00|5206|5204|5203|5201|5206|5204|5192|5190|8998
1695280500000|2023-09-21 07:15:00|5202|5202|5208|5207|5211|5209|5199|5198|6273
1695280800000|2023-09-21 07:20:00|5209|5208|5202|5199|5213|5212|5202|5199|6146
1695281100000|2023-09-21 07:25:00|5198|5196|5199|5197|5200|5198|5195|5192|3794
1695281400000|2023-09-21 07:30:00|5201|5199|5210|5208|5213|5211|5200|5198|16160
1695281700000|2023-09-21 07:35:00|5209|5207|5201|5200|5212|5210|5200|5198|6531
1695282000000|2023-09-21 07:40:00|5200|5199|5197|5195|5205|5204|5192|5191|4631
1695282300000|2023-09-21 07:45:00|5196|5194|5195|5193|5203|5202|5195|5193|4694
1695282600000|2023-09-21 07:50:00|5194|5192|5193|5192|5198|5196|5193|5192|4834
1695282900000|2023-09-21 07:55:00|5192|5191|5191|5189|5192|5191|5187|5185|4132
1695283200000|2023-09-21 08:00:00|5192|5190|5192|5190|5197|5196|5189|5188|5830
1695283500000|2023-09-21 08:05:00|5191|5191|5191|5189|5193|5191|5185|5184|3519
1695283800000|2023-09-21 08:10:00|5192|5190|5196|5195|5197|5196|5189|5188|3256
1695284100000|2023-09-21 08:15:00|5195|5194|5195|5194|5196|5195|5193|5191|5279
1695284400000|2023-09-21 08:20:00|5194|5193|5192|5190|5195|5193|5187|5185|3795
1695284700000|2023-09-21 08:25:00|5191|5189|5193|5192|5193|5192|5188|5187|3457
1695285000000|2023-09-21 08:30:00|5194|5191|5191|5190|5194|5192|5187|5186|3713
1695285300000|2023-09-21 08:35:00|5192|5191|5186|5184|5193|5191|5181|5180|2544
1695285600000|2023-09-21 08:40:00|5185|5183|5184|5183|5187|5186|5183|5181|2134
1695285900000|2023-09-21 08:45:00|5185|5184|5189|5187|5192|5190|5184|5182|2232
1695286200000|2023-09-21 08:50:00|5190|5188|5191|5190|5193|5192|5188|5186|19822
1695286500000|2023-09-21 08:55:00|5192|5191|5201|5199|5202|5200|5191|5190|3719
1695286800000|2023-09-21 09:00:00|5199|5200|5207|5205|5207|5205|5198|5197|3884
1695287100000|2023-09-21 09:05:00|5208|5206|5204|5202|5213|5211|5204|5202|2737
1695287400000|2023-09-21 09:10:00|5205|5203|5197|5195|5205|5203|5195|5194|1717
1695287700000|2023-09-21 09:15:00|5196|5196|5201|5200|5202|5201|5196|5196|3991
1695288000000|2023-09-21 09:20:00|5199|5198|5198|5197|5202|5201|5198|5197|2564
1695288300000|2023-09-21 09:25:00|5197|5196|5199|5198|5200|5198|5195|5194|1771
1695288600000|2023-09-21 09:30:00|5198|5197|5195|5193|5200|5198|5193|5192|1640
1695288900000|2023-09-21 09:35:00|5196|5194|5193|5191|5196|5195|5191|5189|2787
1695289200000|2023-09-21 09:40:00|5192|5192|5190|5188|5193|5192|5190|5188|1777
1695289500000|2023-09-21 09:45:00|5189|5189|5189|5188|5191|5190|5188|5187|2170
1695289800000|2023-09-21 09:50:00|5188|5187|5192|5190|5193|5191|5188|5187|16142
1695290100000|2023-09-21 09:55:00|5191|5191|5193|5191|5194|5193|5189|5188|1430
1695290400000|2023-09-21 10:00:00|5192|5190|5190|5188|5192|5191|5187|5185|2227
1695290700000|2023-09-21 10:05:00|5189|5187|5188|5186|5192|5191|5187|5186|3476
1695291000000|2023-09-21 10:10:00|5187|5185|5187|5185|5189|5188|5185|5184|1993
1695291300000|2023-09-21 10:15:00|5185|5184|5189|5187|5189|5188|5184|5182|2941
1695291600000|2023-09-21 10:20:00|5188|5186|5188|5186|5189|5187|5186|5185|2095
1695291900000|2023-09-21 10:25:00|5187|5187|5187|5186|5188|5187|5185|5184|1642
1695292200000|2023-09-21 10:30:00|5188|5187|5190|5188|5190|5189|5187|5186|3686
1695292500000|2023-09-21 10:35:00|5191|5189|5191|5189|5191|5189|5187|5186|1628
1695292800000|2023-09-21 10:40:00|5190|5188|5192|5190|5192|5191|5188|5187|3867
1695293100000|2023-09-21 10:45:00|5193|5191|5189|5188|5193|5192|5189|5188|1559
1695293400000|2023-09-21 10:50:00|5188|5187|5188|5185|5188|5187|5185|5183|2005
1695293700000|2023-09-21 10:55:00|5189|5186|5190|5189|5191|5189|5188|5186|1710
1695294000000|2023-09-21 11:00:00|5191|5190|5210|5208|5213|5212|5191|5190|11656
1695294300000|2023-09-21 11:05:00|5209|5207|5219|5217|5222|5220|5206|5204|8441
1695294600000|2023-09-21 11:10:00|5216|5218|5206|5204|5220|5218|5204|5202|3697
1695294900000|2023-09-21 11:15:00|5205|5203|5208|5206|5210|5209|5203|5201|6033
1695295200000|2023-09-21 11:20:00|5207|5205|5203|5201|5209|5207|5203|5201|2708
1695295500000|2023-09-21 11:25:00|5202|5200|5203|5202|5204|5203|5199|5198|2768
1695295800000|2023-09-21 11:30:00|5202|5201|5205|5203|5209|5207|5201|5200|1856
1695296100000|2023-09-21 11:35:00|5204|5204|5197|5196|5205|5204|5197|5196|2108
1695296400000|2023-09-21 11:40:00|5199|5197|5198|5197|5199|5198|5196|5194|1491
1695296700000|2023-09-21 11:45:00|5199|5198|5201|5200|5205|5204|5198|5197|2558
1695297000000|2023-09-21 11:50:00|5200|5199|5191|5189|5200|5199|5190|5188|3227
1695297300000|2023-09-21 11:55:00|5190|5188|5198|5196|5198|5197|5189|5187|2510
1695297600000|2023-09-21 12:00:00|5199|5198|5194|5192|5199|5198|5194|5192|3032
1695297900000|2023-09-21 12:05:00|5195|5193|5191|5188|5200|5198|5186|5184|4930
1695298200000|2023-09-21 12:10:00|5190|5189|5190|5188|5191|5189|5189|5188|4634
1695298500000|2023-09-21 12:15:00|5192|5191|5187|5186|5192|5191|5187|5186|2915
1695298800000|2023-09-21 12:20:00|5186|5185|5177|5176|5187|5186|5175|5174|8299
1695299100000|2023-09-21 12:25:00|5175|5174|5188|5186|5190|5188|5175|5174|7013
1695299400000|2023-09-21 12:30:00|5185|5183|5178|5177|5188|5186|5176|5175|4921
1695299700000|2023-09-21 12:35:00|5179|5178|5180|5179|5183|5182|5178|5177|4855
1695300000000|2023-09-21 12:40:00|5181|5180|5181|5179|5186|5185|5180|5179|5625
1695300300000|2023-09-21 12:45:00|5182|5180|5188|5187|5190|5188|5179|5178|6730
1695300600000|2023-09-21 12:50:00|5187|5186|5184|5183|5188|5187|5180|5179|5249
1695300900000|2023-09-21 12:55:00|5185|5184|5191|5190|5191|5190|5184|5183|6675
1695301200000|2023-09-21 13:00:00|5192|5192|5199|5197|5201|5199|5192|5191|6474
1695301500000|2023-09-21 13:05:00|5200|5198|5199|5198|5201|5199|5194|5193|5045
1695301800000|2023-09-21 13:10:00|5201|5200|5196|5194|5201|5200|5193|5191|6587
1695302100000|2023-09-21 13:15:00|5195|5193|5201|5200|5203|5202|5194|5193|6746
1695302400000|2023-09-21 13:20:00|5202|5201|5190|5188|5202|5201|5188|5186|5013
1695302700000|2023-09-21 13:25:00|5191|5189|5200|5198|5200|5198|5191|5189|9776
1695303000000|2023-09-21 13:30:00|5199|5197|5187|5185|5199|5197|5184|5183|11765
1695303300000|2023-09-21 13:35:00|5185|5184|5182|5180|5195|5193|5181|5179|36095
1695303600000|2023-09-21 13:40:00|5181|5181|5185|5184|5187|5186|5179|5178|6713
1695303900000|2023-09-21 13:45:00|5184|5183|5177|5175|5190|5188|5175|5174|7709
1695304200000|2023-09-21 13:50:00|5176|5176|5171|5169|5177|5176|5166|5164|6122
1695304500000|2023-09-21 13:55:00|5170|5168|5167|5165|5170|5169|5164|5162|6276
1695304800000|2023-09-21 14:00:00|5168|5166|5156|5154|5170|5168|5155|5154|13666
1695305100000|2023-09-21 14:05:00|5155|5155|5163|5162|5164|5163|5153|5152|12966
1695305400000|2023-09-21 14:10:00|5165|5164|5169|5167|5171|5169|5165|5163|8187
1695305700000|2023-09-21 14:15:00|5168|5168|5175|5174|5176|5175|5168|5167|12554
1695306000000|2023-09-21 14:20:00|5174|5173|5174|5173|5178|5177|5172|5171|4812
1695306300000|2023-09-21 14:25:00|5173|5172|5169|5168|5174|5173|5168|5167|487282
1695306600000|2023-09-21 14:30:00|5168|5167|5174|5172|5174|5173|5166|5165|6356
1695306900000|2023-09-21 14:35:00|5173|5173|5174|5173|5176|5174|5165|5164|4948
1695307200000|2023-09-21 14:40:00|5176|5174|5165|5164|5176|5174|5165|5164|3729
1695307500000|2023-09-21 14:45:00|5163|5162|5160|5159|5164|5163|5160|5159|6247
1695307800000|2023-09-21 14:50:00|5159|5158|5145|5144|5159|5158|5145|5144|5956
1695308100000|2023-09-21 14:55:00|5144|5143|5137|5136|5145|5144|5134|5133|11507
1695308400000|2023-09-21 15:00:00|5138|5137|5132|5131|5139|5138|5131|5130|7250
1695308700000|2023-09-21 15:05:00|5134|5132|5133|5132|5138|5137|5131|5130|7789
1695309000000|2023-09-21 15:10:00|5132|5131|5128|5127|5132|5131|5127|5125|12414
1695309300000|2023-09-21 15:15:00|5129|5128|5136|5134|5136|5135|5128|5127|9837
1695309600000|2023-09-21 15:20:00|5137|5135|5133|5131|5137|5136|5130|5129|14470
1695309900000|2023-09-21 15:25:00|5132|5132|5135|5133|5137|5136|5131|5130|11028
1695366000000|2023-09-22 07:00:00|5164|5155|5141|5138|5164|5155|5132|5126|43722
1695366300000|2023-09-22 07:05:00|5142|5139|5134|5132|5145|5143|5126|5123|8053
1695366600000|2023-09-22 07:10:00|5133|5133|5152|5150|5155|5153|5127|5125|8483
1695366900000|2023-09-22 07:15:00|5154|5151|5158|5155|5161|5159|5147|5144|9479
1695367200000|2023-09-22 07:20:00|5157|5154|5142|5139|5158|5155|5138|5136|3243
1695367500000|2023-09-22 07:25:00|5141|5138|5145|5142|5145|5142|5137|5135|2457
1695367800000|2023-09-22 07:30:00|5146|5144|5154|5152|5158|5156|5145|5143|12533
1695368100000|2023-09-22 07:35:00|5155|5153|5155|5153|5160|5159|5152|5151|3775
1695368400000|2023-09-22 07:40:00|5154|5151|5161|5159|5168|5166|5148|5146|19388
1695368700000|2023-09-22 07:45:00|5160|5158|5162|5160|5164|5163|5157|5156|29449
1695369000000|2023-09-22 07:50:00|5161|5159|5162|5160|5166|5165|5160|5158|3422
1695369300000|2023-09-22 07:55:00|5161|5159|5160|5158|5162|5160|5153|5152|8216
1695369600000|2023-09-22 08:00:00|5162|5161|5162|5160|5164|5162|5157|5155|13883
1695369900000|2023-09-22 08:05:00|5161|5159|5162|5160|5165|5163|5157|5155|17412
1695370200000|2023-09-22 08:10:00|5161|5159|5173|5172|5178|5176|5159|5157|3441
1695370500000|2023-09-22 08:15:00|5174|5173|5171|5169|5180|5178|5171|5169|2759
1695370800000|2023-09-22 08:20:00|5172|5170|5174|5173|5177|5175|5171|5169|15712
1695371100000|2023-09-22 08:25:00|5173|5172|5170|5169|5173|5172|5167|5165|2323
1695371400000|2023-09-22 08:30:00|5172|5170|5182|5180|5186|5184|5171|5169|3169
1695371700000|2023-09-22 08:35:00|5180|5179|5192|5190|5193|5190|5179|5178|1501
1695372000000|2023-09-22 08:40:00|5193|5191|5188|5186|5193|5192|5187|5186|3377
1695372300000|2023-09-22 08:45:00|5187|5185|5176|5173|5190|5188|5172|5170|3770
1695372600000|2023-09-22 08:50:00|5177|5175|5181|5179|5181|5179|5173|5171|3600
1695372900000|2023-09-22 08:55:00|5180|5178|5179|5178|5182|5180|5175|5174|1904
1695373200000|2023-09-22 09:00:00|5180|5179|5174|5172|5183|5181|5174|5172|2867
1695373500000|2023-09-22 09:05:00|5175|5174|5179|5177|5182|5180|5173|5172|27416
1695373800000|2023-09-22 09:10:00|5178|5176|5188|5186|5190|5188|5177|5175|3760
1695374100000|2023-09-22 09:15:00|5189|5188|5187|5185|5189|5188|5185|5183|2410
1695374400000|2023-09-22 09:20:00|5186|5184|5182|5181|5186|5184|5182|5181|2119
1695374700000|2023-09-22 09:25:00|5181|5180|5182|5180|5186|5184|5180|5179|2146
1695375000000|2023-09-22 09:30:00|5181|5179|5182|5180|5182|5180|5176|5175|3106
1695375300000|2023-09-22 09:35:00|5181|5178|5182|5180|5184|5182|5180|5178|1635
1695375600000|2023-09-22 09:40:00|5181|5179|5183|5182|5183|5182|5179|5178|2607
1695375900000|2023-09-22 09:45:00|5184|5183|5186|5184|5189|5187|5184|5183|3130
1695376200000|2023-09-22 09:50:00|5187|5185|5186|5185|5190|5189|5185|5184|4427
1695376500000|2023-09-22 09:55:00|5187|5186|5191|5190|5191|5190|5185|5184|1959
1695376800000|2023-09-22 10:00:00|5194|5192|5200|5198|5202|5200|5190|5188|3246
1695377100000|2023-09-22 10:05:00|5201|5199|5197|5195|5201|5200|5197|5195|1916
1695377400000|2023-09-22 10:10:00|5196|5194|5197|5195|5199|5197|5196|5194|1481
1695377700000|2023-09-22 10:15:00|5196|5194|5202|5200|5202|5201|5195|5194|1246
1695378000000|2023-09-22 10:20:00|5200|5198|5201|5199|5201|5200|5198|5196|3141
1695378300000|2023-09-22 10:25:00|5200|5198|5205|5204|5205|5204|5198|5196|2297
1695378600000|2023-09-22 10:30:00|5204|5203|5204|5203|5209|5208|5204|5202|2702
1695378900000|2023-09-22 10:35:00|5205|5204|5202|5201|5205|5204|5202|5200|1362
1695379200000|2023-09-22 10:40:00|5201|5200|5205|5203|5206|5205|5199|5198|1141
1695379500000|2023-09-22 10:45:00|5204|5202|5197|5195|5204|5202|5196|5195|1989
1695379800000|2023-09-22 10:50:00|5196|5196|5196|5194|5199|5197|5195|5193|1509
1695380100000|2023-09-22 10:55:00|5195|5193|5192|5190|5196|5193|5189|5188|2006
1695380400000|2023-09-22 11:00:00|5193|5191|5183|5181|5193|5191|5182|5181|2093
1695380700000|2023-09-22 11:05:00|5182|5182|5188|5186|5189|5187|5181|5179|1804
1695381000000|2023-09-22 11:10:00|5186|5184|5186|5184|5188|5186|5185|5183|1203
1695381300000|2023-09-22 11:15:00|5185|5183|5185|5183|5186|5184|5182|5181|926
1695381600000|2023-09-22 11:20:00|5184|5182|5185|5183|5186|5185|5181|5180|1615
1695381900000|2023-09-22 11:25:00|5184|5182|5180|5179|5184|5182|5177|5176|2875
1695382200000|2023-09-22 11:30:00|5181|5178|5176|5175|5181|5179|5175|5174|1541
1695382500000|2023-09-22 11:35:00|5177|5176|5177|5176|5180|5178|5175|5173|2458
1695382800000|2023-09-22 11:40:00|5178|5177|5178|5176|5178|5177|5174|5172|5223
1695383100000|2023-09-22 11:45:00|5177|5177|5181|5179|5181|5179|5176|5175|1243
1695383400000|2023-09-22 11:50:00|5180|5180|5183|5181|5183|5182|5180|5180|1662
1695383700000|2023-09-22 11:55:00|5182|5182|5183|5181|5187|5185|5182|5181|2335
1695384000000|2023-09-22 12:00:00|5184|5182|5196|5194|5200|5199|5184|5182|5548
1695384300000|2023-09-22 12:05:00|5194|5192|5182|5181|5195|5193|5182|5181|2005
1695384600000|2023-09-22 12:10:00|5181|5180|5184|5182|5185|5183|5178|5176|2686
1695384900000|2023-09-22 12:15:00|5185|5184|5186|5184|5186|5184|5182|5181|1222
1695385200000|2023-09-22 12:20:00|5187|5185|5185|5184|5189|5187|5182|5181|1799
1695385500000|2023-09-22 12:25:00|5186|5185|5189|5187|5190|5189|5186|5185|2707
1695385800000|2023-09-22 12:30:00|5190|5188|5192|5191|5193|5192|5189|5187|2293
1695386100000|2023-09-22 12:35:00|5193|5190|5191|5190|5193|5191|5189|5188|1751
1695386400000|2023-09-22 12:40:00|5190|5189|5186|5184|5191|5189|5185|5183|2906
1695386700000|2023-09-22 12:45:00|5185|5185|5189|5188|5190|5189|5185|5185|1336
1695387000000|2023-09-22 12:50:00|5188|5187|5187|5186|5190|5188|5186|5184|1011
1695387300000|2023-09-22 12:55:00|5186|5185|5183|5182|5186|5186|5183|5181|2832
1695387600000|2023-09-22 13:00:00|5182|5181|5181|5179|5183|5181|5179|5177|1835
1695387900000|2023-09-22 13:05:00|5182|5180|5173|5172|5182|5181|5173|5172|2952
1695388200000|2023-09-22 13:10:00|5172|5171|5171|5170|5173|5171|5167|5166|3449
1695388500000|2023-09-22 13:15:00|5172|5171|5176|5174|5181|5180|5172|5171|6808
1695388800000|2023-09-22 13:20:00|5175|5173|5174|5172|5175|5174|5167|5166|4244
1695389100000|2023-09-22 13:25:00|5173|5171|5165|5163|5177|5176|5161|5160|6249
1695389400000|2023-09-22 13:30:00|5163|5164|5175|5173|5179|5178|5159|5158|8005
1695389700000|2023-09-22 13:35:00|5174|5176|5183|5180|5186|5185|5174|5174|5815
1695390000000|2023-09-22 13:40:00|5182|5181|5178|5175|5184|5182|5164|5163|42323
1695390300000|2023-09-22 13:45:00|5177|5176|5182|5180|5185|5183|5177|5175|11594
1695390600000|2023-09-22 13:50:00|5181|5181|5173|5171|5184|5182|5168|5166|8634
1695390900000|2023-09-22 13:55:00|5174|5172|5173|5172|5178|5177|5169|5168|5540
1695391200000|2023-09-22 14:00:00|5172|5171|5183|5182|5186|5185|5171|5170|8861
1695391500000|2023-09-22 14:05:00|5184|5183|5189|5187|5193|5192|5183|5182|6814
1695391800000|2023-09-22 14:10:00|5188|5188|5179|5178|5189|5188|5179|5178|4876
1695392100000|2023-09-22 14:15:00|5180|5177|5176|5175|5181|5180|5174|5173|5464
1695392400000|2023-09-22 14:20:00|5177|5176|5181|5179|5182|5181|5177|5175|3242
1695392700000|2023-09-22 14:25:00|5180|5180|5182|5180|5186|5184|5179|5177|5390
1695393000000|2023-09-22 14:30:00|5181|5181|5189|5188|5189|5188|5180|5179|5080
1695393300000|2023-09-22 14:35:00|5190|5189|5186|5185|5190|5189|5185|5183|5941
1695393600000|2023-09-22 14:40:00|5185|5184|5181|5180|5185|5184|5180|5178|5857
1695393900000|2023-09-22 14:45:00|5182|5181|5178|5176|5182|5181|5178|5176|7048
1695394200000|2023-09-22 14:50:00|5177|5177|5181|5180|5182|5181|5175|5174|7149
1695394500000|2023-09-22 14:55:00|5182|5179|5180|5179|5183|5182|5180|5179|8936
1695394800000|2023-09-22 15:00:00|5182|5181|5170|5169|5182|5181|5168|5167|8993
1695395100000|2023-09-22 15:05:00|5171|5170|5173|5172|5176|5175|5167|5166|9803
1695395400000|2023-09-22 15:10:00|5174|5173|5172|5171|5174|5173|5169|5167|10208
1695395700000|2023-09-22 15:15:00|5173|5172|5172|5171|5176|5175|5171|5170|10277
1695396000000|2023-09-22 15:20:00|5173|5172|5174|5173|5174|5173|5171|5170|7298
1695396300000|2023-09-22 15:25:00|5175|5174|5178|5177|5180|5179|5172|5171|7227
1695625200000|2023-09-25 07:00:00|4973|4931|5051|5047|5051|5048|4960|4931|20438
1695625500000|2023-09-25 07:05:00|5050|5046|5046|5043|5055|5050|5044|5042|7882
1695625800000|2023-09-25 07:10:00|5049|5044|5042|5040|5049|5046|5037|5035|4356
1695626100000|2023-09-25 07:15:00|5041|5041|5036|5034|5042|5041|5028|5027|5216
1695626400000|2023-09-25 07:20:00|5038|5035|5045|5043|5045|5044|5038|5035|22376
1695626700000|2023-09-25 07:25:00|5046|5044|5038|5036|5046|5045|5035|5034|7131
1695627000000|2023-09-25 07:30:00|5040|5037|5041|5039|5044|5043|5036|5034|7245
1695627300000|2023-09-25 07:35:00|5042|5040|5035|5034|5044|5042|5035|5034|7309
1695627600000|2023-09-25 07:40:00|5036|5033|5045|5042|5047|5045|5033|5032|2333
1695627900000|2023-09-25 07:45:00|5044|5043|5044|5043|5050|5048|5043|5042|3935
1695628200000|2023-09-25 07:50:00|5043|5042|5049|5046|5049|5047|5040|5038|2795
1695628500000|2023-09-25 07:55:00|5048|5047|5054|5052|5057|5056|5048|5046|2217
1695628800000|2023-09-25 08:00:00|5055|5053|5048|5046|5056|5054|5048|5046|4411
1695629100000|2023-09-25 08:05:00|5049|5047|5040|5037|5049|5047|5038|5037|2714
1695629400000|2023-09-25 08:10:00|5039|5038|5035|5032|5039|5038|5033|5031|2847
1695629700000|2023-09-25 08:15:00|5034|5035|5038|5037|5040|5037|5034|5034|2252
1695630000000|2023-09-25 08:20:00|5039|5038|5034|5032|5039|5038|5033|5031|1677
1695630300000|2023-09-25 08:25:00|5033|5031|5031|5029|5035|5033|5029|5028|3854
1695630600000|2023-09-25 08:30:00|5030|5026|5033|5032|5034|5032|5027|5025|6189
1695630900000|2023-09-25 08:35:00|5035|5033|5032|5030|5035|5033|5028|5027|3884
1695631200000|2023-09-25 08:40:00|5033|5031|5031|5029|5034|5032|5029|5028|5115
1695631500000|2023-09-25 08:45:00|5030|5030|5037|5035|5040|5039|5030|5030|4385
1695631800000|2023-09-25 08:50:00|5038|5036|5032|5030|5038|5036|5029|5028|5643
1695632100000|2023-09-25 08:55:00|5031|5031|5027|5025|5037|5035|5026|5025|6735
1695632400000|2023-09-25 09:00:00|5026|5024|5015|5013|5026|5024|5013|5012|7553
1695632700000|2023-09-25 09:05:00|5016|5014|5018|5016|5023|5022|5015|5013|4168
1695633000000|2023-09-25 09:10:00|5017|5015|5022|5021|5022|5021|5014|5012|2351
1695633300000|2023-09-25 09:15:00|5023|5023|5031|5029|5035|5034|5023|5023|49183
1695633600000|2023-09-25 09:20:00|5030|5028|5036|5034|5036|5035|5030|5028|2747
1695633900000|2023-09-25 09:25:00|5034|5032|5030|5027|5036|5034|5030|5027|38841
1695634200000|2023-09-25 09:30:00|5029|5028|5032|5030|5032|5030|5027|5026|2768
1695634500000|2023-09-25 09:35:00|5033|5031|5028|5026|5033|5031|5026|5024|2288
1695634800000|2023-09-25 09:40:00|5029|5028|5022|5020|5029|5028|5022|5020|1577
1695635100000|2023-09-25 09:45:00|5021|5019|5023|5021|5023|5021|5017|5015|4125
1695635400000|2023-09-25 09:50:00|5021|5020|5022|5020|5023|5021|5020|5018|3744
1695635700000|2023-09-25 09:55:00|5021|5019|5023|5021|5024|5022|5019|5018|3409
1695636000000|2023-09-25 10:00:00|5022|5022|5023|5021|5025|5024|5022|5020|12432
1695636300000|2023-09-25 10:05:00|5025|5023|5017|5015|5026|5024|5016|5015|3867
1695636600000|2023-09-25 10:10:00|5016|5016|5023|5021|5024|5022|5016|5016|3391
1695636900000|2023-09-25 10:15:00|5022|5020|5031|5029|5031|5030|5022|5020|2317
1695637200000|2023-09-25 10:20:00|5032|5031|5027|5025|5034|5032|5025|5023|2373
1695637500000|2023-09-25 10:25:00|5028|5026|5030|5028|5031|5030|5027|5026|2991
1695637800000|2023-09-25 10:30:00|5031|5029|5023|5021|5031|5029|5023|5021|703
1695638100000|2023-09-25 10:35:00|5022|5022|5024|5022|5026|5025|5022|5021|2791
1695638400000|2023-09-25 10:40:00|5023|5021|5019|5018|5023|5021|5019|5017|2123
1695638700000|2023-09-25 10:45:00|5020|5019|5025|5023|5027|5025|5020|5018|1658
1695639000000|2023-09-25 10:50:00|5024|5024|5026|5025|5026|5025|5024|5023|1562
1695639300000|2023-09-25 10:55:00|5025|5024|5026|5024|5028|5026|5023|5022|2684
1695639600000|2023-09-25 11:00:00|5027|5025|5026|5024|5029|5027|5025|5023|3638
1695639900000|2023-09-25 11:05:00|5027|5025|5028|5027|5030|5028|5027|5025|3850
1695640200000|2023-09-25 11:10:00|5029|5028|5027|5026|5030|5028|5026|5025|2210
1695640500000|2023-09-25 11:15:00|5028|5025|5026|5025|5028|5027|5026|5024|2332
1695640800000|2023-09-25 11:20:00|5027|5026|5028|5026|5031|5029|5027|5025|879
1695641100000|2023-09-25 11:25:00|5027|5025|5030|5029|5030|5029|5027|5025|962
1695641400000|2023-09-25 11:30:00|5029|5028|5025|5024|5030|5029|5025|5024|1991
1695641700000|2023-09-25 11:35:00|5026|5025|5028|5026|5028|5026|5025|5023|1844
1695642000000|2023-09-25 11:40:00|5027|5025|5023|5022|5028|5027|5023|5021|2076
1695642300000|2023-09-25 11:45:00|5022|5021|5017|5016|5023|5022|5015|5013|2640
1695642600000|2023-09-25 11:50:00|5016|5015|5019|5018|5025|5023|5015|5013|5352
1695642900000|2023-09-25 11:55:00|5018|5017|5015|5013|5020|5018|5014|5012|1982
1695643200000|2023-09-25 12:00:00|5016|5014|5016|5015|5019|5018|5015|5014|2198
1695643500000|2023-09-25 12:05:00|5017|5016|5022|5021|5025|5024|5016|5015|3611
1695643800000|2023-09-25 12:10:00|5020|5019|5016|5014|5024|5022|5015|5014|4683
1695644100000|2023-09-25 12:15:00|5017|5015|5015|5014|5018|5017|5013|5012|4112
1695644400000|2023-09-25 12:20:00|5014|5013|5013|5012|5016|5014|5012|5011|2369
1695644700000|2023-09-25 12:25:00|5015|5013|5018|5016|5018|5017|5014|5013|1831
1695645000000|2023-09-25 12:30:00|5017|5017|5020|5018|5024|5023|5017|5017|1533
1695645300000|2023-09-25 12:35:00|5019|5019|5025|5023|5026|5025|5019|5017|2585
1695645600000|2023-09-25 12:40:00|5024|5022|5027|5025|5027|5025|5021|5020|3656
1695645900000|2023-09-25 12:45:00|5026|5026|5021|5020|5031|5029|5020|5019|3587
1695646200000|2023-09-25 12:50:00|5022|5021|5024|5023|5029|5027|5022|5021|3340
1695646500000|2023-09-25 12:55:00|5025|5024|5024|5023|5026|5024|5019|5017|3664
1695646800000|2023-09-25 13:00:00|5022|5021|5021|5019|5024|5023|5015|5013|6393
1695647100000|2023-09-25 13:05:00|5020|5020|5013|5011|5023|5021|5012|5011|4513
1695647400000|2023-09-25 13:10:00|5012|5012|5015|5013|5018|5017|5011|5010|9542
1695647700000|2023-09-25 13:15:00|5014|5012|5023|5021|5023|5021|5014|5012|3386
1695648000000|2023-09-25 13:20:00|5024|5022|5018|5017|5024|5022|5016|5015|2473
1695648300000|2023-09-25 13:25:00|5019|5018|5016|5014|5022|5021|5011|5009|6596
1695648600000|2023-09-25 13:30:00|5015|5016|5032|5031|5041|5039|5015|5015|16533
1695648900000|2023-09-25 13:35:00|5033|5032|5022|5020|5038|5037|5016|5014|16153
1695649200000|2023-09-25 13:40:00|5023|5021|5030|5028|5034|5033|5021|5019|12635
1695649500000|2023-09-25 13:45:00|5031|5029|5018|5016|5032|5030|5016|5014|7860
1695649800000|2023-09-25 13:50:00|5017|5017|5037|5035|5038|5037|5017|5017|5159
1695650100000|2023-09-25 13:55:00|5036|5034|5045|5043|5047|5045|5036|5034|8205
1695650400000|2023-09-25 14:00:00|5044|5042|5037|5035|5044|5043|5030|5028|6660
1695650700000|2023-09-25 14:05:00|5036|5034|5035|5033|5038|5036|5032|5030|3583
1695651000000|2023-09-25 14:10:00|5034|5032|5040|5038|5040|5039|5033|5032|3924
1695651300000|2023-09-25 14:15:00|5039|5037|5038|5036|5046|5044|5036|5034|5373
1695651600000|2023-09-25 14:20:00|5037|5035|5030|5028|5041|5040|5029|5028|1825
1695651900000|2023-09-25 14:25:00|5029|5027|5021|5020|5029|5027|5021|5019|5563
1695652200000|2023-09-25 14:30:00|5020|5019|5029|5027|5031|5030|5019|5018|4941
1695652500000|2023-09-25 14:35:00|5030|5028|5023|5022|5031|5029|5021|5020|8121
1695652800000|2023-09-25 14:40:00|5022|5021|5026|5024|5028|5026|5022|5021|5953
1695653100000|2023-09-25 14:45:00|5027|5025|5034|5033|5035|5034|5027|5025|8352
1695653400000|2023-09-25 14:50:00|5033|5032|5032|5030|5035|5033|5031|5030|6808
1695653700000|2023-09-25 14:55:00|5033|5031|5036|5035|5038|5037|5032|5031|8590
1695654000000|2023-09-25 15:00:00|5037|5036|5049|5048|5049|5048|5037|5035|12178
1695654300000|2023-09-25 15:05:00|5050|5049|5056|5055|5056|5055|5048|5046|5690
1695654600000|2023-09-25 15:10:00|5057|5056|5057|5056|5059|5058|5054|5052|9308
1695654900000|2023-09-25 15:15:00|5058|5057|5072|5070|5073|5071|5058|5057|13862
1695655200000|2023-09-25 15:20:00|5071|5071|5079|5078|5079|5078|5067|5066|14020
1695655500000|2023-09-25 15:25:00|5081|5077|5080|5078|5085|5083|5079|5077|12324
1695711600000|2023-09-26 07:00:00|5054|5050|5058|5053|5065|5060|5036|5033|35588
1695711900000|2023-09-26 07:05:00|5059|5055|5070|5067|5076|5073|5058|5054|20247
1695712200000|2023-09-26 07:10:00|5069|5065|5049|5046|5069|5065|5048|5045|7755
1695712500000|2023-09-26 07:15:00|5048|5045|5040|5038|5050|5048|5038|5036|7383
1695712800000|2023-09-26 07:20:00|5042|5039|5054|5051|5056|5055|5042|5039|6871
1695713100000|2023-09-26 07:25:00|5056|5052|5054|5052|5058|5057|5048|5047|2830
1695713400000|2023-09-26 07:30:00|5055|5053|5050|5049|5056|5054|5046|5044|4865
1695713700000|2023-09-26 07:35:00|5051|5050|5072|5070|5072|5070|5051|5050|4093
1695714000000|2023-09-26 07:40:00|5071|5069|5075|5073|5076|5074|5064|5062|4270
1695714300000|2023-09-26 07:45:00|5074|5074|5066|5065|5076|5075|5061|5060|8166
1695714600000|2023-09-26 07:50:00|5068|5066|5063|5061|5071|5069|5057|5056|3771
1695714900000|2023-09-26 07:55:00|5064|5062|5068|5066|5068|5066|5060|5058|5249
1695715200000|2023-09-26 08:00:00|5070|5067|5067|5065|5070|5069|5065|5063|3677
1695715500000|2023-09-26 08:05:00|5068|5066|5062|5060|5073|5070|5057|5056|5073
1695715800000|2023-09-26 08:10:00|5061|5061|5070|5068|5071|5069|5061|5059|3676
1695716100000|2023-09-26 08:15:00|5071|5070|5066|5065|5072|5071|5064|5062|4285
1695716400000|2023-09-26 08:20:00|5067|5066|5075|5073|5079|5077|5066|5065|1745
1695716700000|2023-09-26 08:25:00|5074|5074|5079|5077|5079|5077|5073|5072|1687
1695717000000|2023-09-26 08:30:00|5077|5076|5085|5083|5085|5083|5074|5072|1487
1695717300000|2023-09-26 08:35:00|5086|5084|5088|5086|5094|5092|5084|5082|3995
1695717600000|2023-09-26 08:40:00|5089|5087|5084|5083|5089|5087|5081|5079|2736
1695717900000|2023-09-26 08:45:00|5085|5084|5091|5089|5091|5089|5083|5082|1428
1695718200000|2023-09-26 08:50:00|5092|5090|5091|5089|5094|5092|5091|5089|1998
1695718500000|2023-09-26 08:55:00|5092|5090|5088|5086|5093|5091|5087|5085|2089
1695718800000|2023-09-26 09:00:00|5089|5087|5087|5085|5091|5090|5086|5084|2042
1695719100000|2023-09-26 09:05:00|5089|5087|5082|5080|5090|5089|5082|5080|7023
1695719400000|2023-09-26 09:10:00|5081|5079|5092|5090|5093|5091|5080|5078|1424
1695719700000|2023-09-26 09:15:00|5093|5091|5088|5087|5094|5092|5087|5085|6425
1695720000000|2023-09-26 09:20:00|5087|5085|5092|5090|5092|5091|5087|5085|1896
1695720300000|2023-09-26 09:25:00|5091|5089|5086|5084|5093|5091|5086|5084|2901
1695720600000|2023-09-26 09:30:00|5087|5085|5091|5090|5092|5090|5086|5084|2501
1695720900000|2023-09-26 09:35:00|5092|5089|5089|5087|5092|5090|5088|5086|2035
1695721200000|2023-09-26 09:40:00|5088|5088|5082|5080|5091|5089|5082|5080|2192
1695721500000|2023-09-26 09:45:00|5081|5078|5080|5078|5086|5084|5080|5078|1811
1695721800000|2023-09-26 09:50:00|5082|5080|5077|5076|5085|5083|5077|5075|1694
1695722100000|2023-09-26 09:55:00|5076|5075|5070|5069|5076|5075|5067|5065|2269
1695722400000|2023-09-26 10:00:00|5072|5068|5073|5072|5073|5072|5069|5068|2739
1695722700000|2023-09-26 10:05:00|5071|5070|5067|5066|5071|5070|5065|5063|3748
1695723000000|2023-09-26 10:10:00|5066|5065|5066|5064|5068|5067|5061|5059|4221
1695723300000|2023-09-26 10:15:00|5065|5063|5064|5062|5065|5063|5058|5057|2376
1695723600000|2023-09-26 10:20:00|5063|5063|5073|5071|5073|5071|5063|5062|2583
1695723900000|2023-09-26 10:25:00|5072|5070|5077|5075|5079|5077|5071|5070|3665
1695724200000|2023-09-26 10:30:00|5076|5074|5079|5077|5079|5077|5074|5073|2993
1695724500000|2023-09-26 10:35:00|5078|5078|5078|5076|5078|5078|5070|5069|1625
1695724800000|2023-09-26 10:40:00|5076|5075|5075|5073|5077|5076|5070|5068|2773
1695725100000|2023-09-26 10:45:00|5072|5070|5067|5065|5072|5070|5063|5061|2883
1695725400000|2023-09-26 10:50:00|5066|5064|5068|5067|5069|5068|5066|5064|52673
1695725700000|2023-09-26 10:55:00|5067|5066|5073|5071|5074|5072|5067|5066|4156
1695726000000|2023-09-26 11:00:00|5072|5072|5070|5068|5075|5074|5070|5068|3974
1695726300000|2023-09-26 11:05:00|5071|5069|5066|5065|5072|5070|5066|5065|1870
1695726600000|2023-09-26 11:10:00|5067|5066|5068|5067|5068|5067|5065|5064|2522
1695726900000|2023-09-26 11:15:00|5069|5068|5076|5074|5078|5076|5069|5068|2817
1695727200000|2023-09-26 11:20:00|5075|5073|5074|5073|5077|5076|5072|5071|3435
1695727500000|2023-09-26 11:25:00|5073|5072|5067|5066|5075|5074|5067|5066|3078
1695727800000|2023-09-26 11:30:00|5066|5065|5065|5064|5066|5065|5061|5059|4235
1695728100000|2023-09-26 11:35:00|5066|5065|5070|5069|5075|5073|5066|5064|2381
1695728400000|2023-09-26 11:40:00|5069|5068|5069|5067|5070|5069|5068|5067|1460
1695728700000|2023-09-26 11:45:00|5068|5068|5074|5072|5075|5073|5068|5067|2119
1695729000000|2023-09-26 11:50:00|5073|5071|5069|5067|5073|5072|5065|5064|2650
1695729300000|2023-09-26 11:55:00|5068|5068|5074|5072|5074|5072|5068|5068|1983
1695729600000|2023-09-26 12:00:00|5075|5074|5072|5070|5078|5076|5072|5070|2441
1695729900000|2023-09-26 12:05:00|5071|5069|5071|5070|5073|5072|5069|5067|4530
1695730200000|2023-09-26 12:10:00|5072|5071|5076|5074|5081|5080|5071|5070|2965
1695730500000|2023-09-26 12:15:00|5075|5073|5076|5075|5077|5076|5074|5073|2405
1695730800000|2023-09-26 12:20:00|5075|5074|5075|5073|5079|5078|5074|5073|3270
1695731100000|2023-09-26 12:25:00|5074|5074|5088|5087|5090|5088|5074|5074|1834
1695731400000|2023-09-26 12:30:00|5087|5086|5079|5078|5088|5086|5077|5076|2543
1695731700000|2023-09-26 12:35:00|5080|5079|5079|5078|5080|5079|5076|5074|1526
1695732000000|2023-09-26 12:40:00|5078|5077|5090|5088|5090|5088|5077|5076|1947
1695732300000|2023-09-26 12:45:00|5089|5086|5086|5085|5090|5088|5086|5085|21070
1695732600000|2023-09-26 12:50:00|5085|5084|5088|5086|5091|5090|5084|5083|2123
1695732900000|2023-09-26 12:55:00|5087|5085|5086|5084|5089|5087|5083|5082|2011
1695733200000|2023-09-26 13:00:00|5087|5085|5080|5078|5090|5088|5078|5077|3180
1695733500000|2023-09-26 13:05:00|5079|5079|5074|5072|5081|5080|5073|5072|2693
1695733800000|2023-09-26 13:10:00|5073|5073|5081|5079|5081|5080|5073|5072|4399
1695734100000|2023-09-26 13:15:00|5080|5078|5085|5083|5087|5085|5079|5078|1872
1695734400000|2023-09-26 13:20:00|5084|5084|5096|5094|5097|5096|5084|5082|3121
1695734700000|2023-09-26 13:25:00|5095|5093|5086|5085|5095|5093|5084|5082|3751
1695735000000|2023-09-26 13:30:00|5085|5084|5092|5091|5100|5098|5082|5080|5310
1695735300000|2023-09-26 13:35:00|5091|5090|5095|5093|5100|5098|5091|5089|37323
1695735600000|2023-09-26 13:40:00|5096|5095|5101|5099|5102|5101|5092|5091|6436
1695735900000|2023-09-26 13:45:00|5100|5100|5092|5091|5101|5100|5090|5089|3362
1695736200000|2023-09-26 13:50:00|5091|5090|5085|5084|5092|5091|5083|5081|3429
1695736500000|2023-09-26 13:55:00|5086|5085|5090|5088|5091|5090|5082|5081|4451
1695736800000|2023-09-26 14:00:00|5091|5089|5080|5079|5096|5094|5080|5079|4783
1695737100000|2023-09-26 14:05:00|5079|5078|5078|5077|5088|5086|5076|5075|5029
1695737400000|2023-09-26 14:10:00|5079|5076|5059|5057|5079|5076|5055|5054|7435
1695737700000|2023-09-26 14:15:00|5058|5058|5052|5051|5060|5058|5049|5048|6646
1695738000000|2023-09-26 14:20:00|5051|5050|5051|5050|5056|5054|5047|5046|6453
1695738300000|2023-09-26 14:25:00|5052|5051|5065|5064|5066|5064|5052|5050|5939
1695738600000|2023-09-26 14:30:00|5066|5063|5063|5062|5068|5067|5062|5061|7733
1695738900000|2023-09-26 14:35:00|5062|5061|5066|5065|5067|5066|5061|5059|5211
1695739200000|2023-09-26 14:40:00|5065|5064|5076|5075|5077|5075|5065|5064|3983
1695739500000|2023-09-26 14:45:00|5075|5074|5070|5069|5077|5075|5070|5069|2358
1695739800000|2023-09-26 14:50:00|5071|5070|5071|5070|5075|5073|5068|5067|2779
1695740100000|2023-09-26 14:55:00|5070|5069|5070|5069|5070|5069|5065|5064|4694
1695740400000|2023-09-26 15:00:00|5069|5068|5067|5066|5073|5071|5062|5060|3641
1695740700000|2023-09-26 15:05:00|5066|5065|5059|5058|5066|5065|5058|5057|5669
1695741000000|2023-09-26 15:10:00|5057|5056|5059|5058|5062|5061|5057|5056|4968
1695741300000|2023-09-26 15:15:00|5060|5059|5063|5062|5063|5062|5059|5058|5322
1695741600000|2023-09-26 15:20:00|5062|5061|5062|5061|5063|5062|5061|5060|3317
1695741900000|2023-09-26 15:25:00|5061|5060|5062|5060|5063|5062|5060|5059|7818
1695798000000|2023-09-27 07:00:00|5069|5066|5052|5049|5069|5066|5045|5043|5889
1695798300000|2023-09-27 07:05:00|5053|5050|5037|5035|5053|5051|5037|5035|1808
1695798600000|2023-09-27 07:10:00|5038|5036|5052|5050|5060|5058|5038|5036|11145
1695798900000|2023-09-27 07:15:00|5051|5049|5057|5055|5060|5058|5051|5049|2948
1695799200000|2023-09-27 07:20:00|5056|5054|5065|5063|5069|5067|5056|5054|3737
1695799500000|2023-09-27 07:25:00|5066|5064|5069|5066|5069|5067|5063|5061|3545
1695799800000|2023-09-27 07:30:00|5068|5067|5060|5059|5068|5067|5056|5055|2643
1695800100000|2023-09-27 07:35:00|5061|5058|5058|5056|5062|5060|5055|5054|2118
1695800400000|2023-09-27 07:40:00|5057|5057|5054|5053|5060|5058|5052|5051|1522
1695800700000|2023-09-27 07:45:00|5055|5054|5055|5053|5058|5056|5054|5053|3420
1695801000000|2023-09-27 07:50:00|5054|5052|5051|5049|5058|5057|5050|5049|3638
1695801300000|2023-09-27 07:55:00|5052|5050|5055|5054|5055|5054|5052|5049|4415
1695801600000|2023-09-27 08:00:00|5054|5053|5064|5062|5064|5062|5054|5053|4062
1695801900000|2023-09-27 08:05:00|5063|5061|5061|5059|5064|5062|5058|5057|5797
1695802200000|2023-09-27 08:10:00|5060|5057|5056|5054|5060|5059|5055|5054|2692
1695802500000|2023-09-27 08:15:00|5057|5055|5060|5058|5061|5060|5055|5054|2844
1695802800000|2023-09-27 08:20:00|5059|5059|5064|5063|5067|5066|5058|5057|3025
1695803100000|2023-09-27 08:25:00|5065|5064|5066|5065|5066|5065|5062|5061|3305
1695803400000|2023-09-27 08:30:00|5067|5066|5067|5066|5068|5067|5061|5060|3596
1695803700000|2023-09-27 08:35:00|5068|5067|5071|5070|5073|5072|5067|5066|6133
1695804000000|2023-09-27 08:40:00|5072|5071|5070|5069|5073|5071|5069|5067|8649
1695804300000|2023-09-27 08:45:00|5071|5070|5065|5064|5072|5071|5065|5063|4504
1695804600000|2023-09-27 08:50:00|5063|5062|5065|5064|5066|5065|5061|5060|3759
1695804900000|2023-09-27 08:55:00|5066|5065|5062|5061|5067|5066|5061|5059|3667
1695805200000|2023-09-27 09:00:00|5063|5062|5065|5063|5066|5065|5061|5059|3751
1695805500000|2023-09-27 09:05:00|5064|5062|5061|5059|5064|5063|5060|5059|3486
1695805800000|2023-09-27 09:10:00|5062|5060|5065|5064|5066|5065|5062|5060|3756
1695806100000|2023-09-27 09:15:00|5066|5065|5069|5068|5069|5068|5065|5064|5382
1695806400000|2023-09-27 09:20:00|5068|5067|5066|5064|5068|5067|5065|5064|3251
1695806700000|2023-09-27 09:25:00|5065|5065|5071|5070|5071|5070|5065|5065|2791
1695807000000|2023-09-27 09:30:00|5070|5069|5068|5067|5070|5069|5068|5067|2708
1695807300000|2023-09-27 09:35:00|5067|5066|5064|5063|5068|5066|5064|5063|7226
1695807600000|2023-09-27 09:40:00|5063|5062|5062|5061|5065|5063|5059|5058|6047
1695807900000|2023-09-27 09:45:00|5063|5062|5067|5066|5068|5067|5063|5062|5774
1695808200000|2023-09-27 09:50:00|5066|5065|5068|5066|5068|5066|5065|5064|5265
1695808500000|2023-09-27 09:55:00|5067|5065|5065|5064|5067|5065|5063|5062|10271
1695808800000|2023-09-27 10:00:00|5066|5063|5064|5062|5066|5065|5062|5061|5775
1695809100000|2023-09-27 10:05:00|5063|5061|5063|5062|5064|5063|5060|5059|4502
1695809400000|2023-09-27 10:10:00|5064|5061|5059|5058|5064|5062|5057|5056|5643
1695809700000|2023-09-27 10:15:00|5060|5059|5060|5059|5061|5060|5059|5058|4292
1695810000000|2023-09-27 10:20:00|5059|5058|5060|5059|5063|5062|5059|5058|5387
1695810300000|2023-09-27 10:25:00|5061|5060|5059|5058|5063|5062|5059|5057|2782
1695810600000|2023-09-27 10:30:00|5060|5059|5064|5063|5066|5065|5060|5059|3558
1695810900000|2023-09-27 10:35:00|5063|5062|5062|5061|5063|5062|5061|5059|3104
1695811200000|2023-09-27 10:40:00|5061|5060|5061|5060|5062|5061|5061|5060|2760
1695811500000|2023-09-27 10:45:00|5060|5059|5062|5061|5063|5062|5060|5059|4865
1695811800000|2023-09-27 10:50:00|5061|5060|5065|5064|5066|5065|5061|5060|6123
1695812100000|2023-09-27 10:55:00|5063|5062|5065|5064|5066|5064|5062|5061|1998
1695812400000|2023-09-27 11:00:00|5064|5063|5074|5073|5074|5073|5063|5062|2416
1695812700000|2023-09-27 11:05:00|5075|5071|5071|5070|5075|5071|5070|5069|3641
1695813000000|2023-09-27 11:10:00|5070|5069|5071|5070|5075|5073|5070|5069|2114
1695813300000|2023-09-27 11:15:00|5072|5069|5073|5072|5074|5073|5072|5069|1212
1695813600000|2023-09-27 11:20:00|5074|5073|5077|5075|5078|5077|5073|5072|1476
1695813900000|2023-09-27 11:25:00|5078|5076|5078|5076|5078|5077|5074|5073|1251
1695814200000|2023-09-27 11:30:00|5079|5077|5078|5077|5079|5077|5075|5074|3390
1695814500000|2023-09-27 11:35:00|5077|5076|5071|5070|5079|5077|5071|5070|943
1695814800000|2023-09-27 11:40:00|5072|5071|5076|5075|5082|5080|5071|5071|1912
1695815100000|2023-09-27 11:45:00|5078|5076|5077|5075|5080|5079|5076|5075|1694
1695815400000|2023-09-27 11:50:00|5076|5076|5077|5075|5078|5077|5072|5071|2066
1695815700000|2023-09-27 11:55:00|5076|5074|5077|5075|5077|5075|5075|5073|810
1695816000000|2023-09-27 12:00:00|5079|5077|5078|5077|5083|5081|5077|5076|2679
1695816300000|2023-09-27 12:05:00|5079|5078|5080|5079|5082|5081|5076|5075|3483
1695816600000|2023-09-27 12:10:00|5079|5078|5074|5073|5080|5078|5074|5072|4127
1695816900000|2023-09-27 12:15:00|5075|5072|5079|5078|5081|5079|5075|5072|1413
1695817200000|2023-09-27 12:20:00|5081|5079|5079|5078|5081|5079|5074|5073|3257
1695817500000|2023-09-27 12:25:00|5078|5077|5076|5074|5079|5077|5074|5073|1148
1695817800000|2023-09-27 12:30:00|5074|5072|5075|5074|5076|5075|5072|5070|3324
1695818100000|2023-09-27 12:35:00|5076|5075|5076|5075|5077|5076|5074|5073|1956
1695818400000|2023-09-27 12:40:00|5075|5074|5079|5077|5079|5078|5072|5071|3534
1695818700000|2023-09-27 12:45:00|5078|5078|5081|5080|5082|5081|5078|5077|3526
1695819000000|2023-09-27 12:50:00|5080|5079|5082|5081|5082|5081|5080|5079|4394
1695819300000|2023-09-27 12:55:00|5083|5082|5086|5085|5089|5087|5083|5082|5338
1695819600000|2023-09-27 13:00:00|5087|5086|5093|5091|5093|5092|5086|5084|4186
1695819900000|2023-09-27 13:05:00|5092|5092|5098|5097|5102|5100|5091|5090|5414
1695820200000|2023-09-27 13:10:00|5099|5096|5102|5101|5103|5101|5093|5092|4452
1695820500000|2023-09-27 13:15:00|5103|5102|5109|5108|5110|5109|5103|5102|5183
1695820800000|2023-09-27 13:20:00|5110|5107|5109|5108|5114|5112|5102|5100|5158
1695821100000|2023-09-27 13:25:00|5108|5107|5107|5106|5111|5110|5102|5101|7422
1695821400000|2023-09-27 13:30:00|5108|5107|5121|5120|5121|5120|5107|5106|12475
1695821700000|2023-09-27 13:35:00|5122|5121|5104|5102|5126|5125|5103|5101|8514
1695822000000|2023-09-27 13:40:00|5103|5101|5101|5100|5104|5103|5091|5090|14688
1695822300000|2023-09-27 13:45:00|5102|5101|5093|5092|5106|5104|5089|5088|8115
1695822600000|2023-09-27 13:50:00|5094|5094|5100|5098|5101|5100|5093|5091|5704
1695822900000|2023-09-27 13:55:00|5101|5100|5102|5100|5102|5101|5097|5095|4507
1695823200000|2023-09-27 14:00:00|5103|5101|5098|5096|5106|5104|5095|5094|5343
1695823500000|2023-09-27 14:05:00|5097|5097|5093|5091|5099|5098|5091|5089|26674
1695823800000|2023-09-27 14:10:00|5092|5090|5080|5078|5092|5090|5079|5078|6079
1695824100000|2023-09-27 14:15:00|5079|5079|5081|5080|5085|5083|5078|5077|5039
1695824400000|2023-09-27 14:20:00|5082|5081|5083|5082|5085|5084|5081|5079|5918
1695824700000|2023-09-27 14:25:00|5084|5083|5075|5074|5086|5085|5074|5073|4725
1695825000000|2023-09-27 14:30:00|5074|5073|5073|5071|5076|5075|5066|5064|6820
1695825300000|2023-09-27 14:35:00|5072|5072|5072|5071|5078|5076|5072|5071|6380
1695825600000|2023-09-27 14:40:00|5071|5070|5070|5069|5072|5071|5066|5065|7843
1695825900000|2023-09-27 14:45:00|5071|5070|5070|5068|5073|5071|5064|5063|6183
1695826200000|2023-09-27 14:50:00|5069|5069|5065|5064|5070|5069|5063|5062|6718
1695826500000|2023-09-27 14:55:00|5066|5063|5064|5063|5066|5064|5061|5060|3694
1695826800000|2023-09-27 15:00:00|5063|5062|5074|5072|5074|5073|5062|5061|5388
1695827100000|2023-09-27 15:05:00|5075|5073|5076|5075|5077|5076|5072|5071|8277
1695827400000|2023-09-27 15:10:00|5075|5074|5079|5077|5079|5077|5073|5072|6813
1695827700000|2023-09-27 15:15:00|5078|5076|5071|5070|5078|5076|5069|5068|8011
1695828000000|2023-09-27 15:20:00|5072|5071|5070|5069|5072|5071|5069|5068|5956
1695828300000|2023-09-27 15:25:00|5071|5070|5068|5067|5072|5071|5068|5066|7221
1695884400000|2023-09-28 07:00:00|5089|5074|5087|5084|5096|5091|5080|5074|7516
1695884700000|2023-09-28 07:05:00|5085|5085|5077|5074|5086|5086|5075|5072|1728
1695885000000|2023-09-28 07:10:00|5076|5073|5073|5071|5076|5074|5069|5066|2411
1695885300000|2023-09-28 07:15:00|5074|5072|5085|5083|5087|5085|5071|5069|13605
1695885600000|2023-09-28 07:20:00|5083|5082|5086|5084|5093|5091|5082|5080|2484
1695885900000|2023-09-28 07:25:00|5089|5087|5096|5094|5099|5096|5089|5087|5088
1695886200000|2023-09-28 07:30:00|5095|5093|5094|5092|5098|5097|5089|5088|3675
1695886500000|2023-09-28 07:35:00|5095|5093|5097|5095|5098|5096|5092|5090|1906
1695886800000|2023-09-28 07:40:00|5096|5097|5091|5090|5099|5098|5091|5090|3906
1695887100000|2023-09-28 07:45:00|5090|5089|5085|5083|5095|5094|5085|5083|5326
1695887400000|2023-09-28 07:50:00|5084|5084|5070|5069|5084|5084|5070|5068|3337
1695887700000|2023-09-28 07:55:00|5069|5067|5074|5072|5075|5073|5065|5063|2172
1695888000000|2023-09-28 08:00:00|5073|5073|5069|5068|5079|5077|5065|5063|6341
1695888300000|2023-09-28 08:05:00|5070|5069|5077|5076|5078|5077|5070|5069|3474
1695888600000|2023-09-28 08:10:00|5076|5074|5077|5075|5078|5077|5075|5073|1412
1695888900000|2023-09-28 08:15:00|5076|5074|5068|5066|5076|5074|5066|5065|1692
1695889200000|2023-09-28 08:20:00|5067|5065|5062|5060|5068|5066|5061|5060|4352
1695889500000|2023-09-28 08:25:00|5061|5059|5052|5051|5062|5061|5051|5050|3957
1695889800000|2023-09-28 08:30:00|5051|5050|5053|5051|5054|5052|5045|5044|3204
1695890100000|2023-09-28 08:35:00|5054|5053|5053|5051|5055|5053|5046|5045|3517
1695890400000|2023-09-28 08:40:00|5052|5050|5048|5047|5053|5051|5046|5045|1231
1695890700000|2023-09-28 08:45:00|5049|5048|5060|5059|5060|5059|5047|5046|2351
1695891000000|2023-09-28 08:50:00|5061|5060|5063|5062|5066|5064|5060|5060|3817
1695891300000|2023-09-28 08:55:00|5065|5061|5060|5058|5068|5066|5058|5056|3240
1695891600000|2023-09-28 09:00:00|5059|5057|5063|5062|5068|5067|5059|5057|4553
1695891900000|2023-09-28 09:05:00|5064|5061|5060|5059|5064|5063|5059|5057|3950
1695892200000|2023-09-28 09:10:00|5059|5057|5057|5055|5060|5058|5054|5053|3112
1695892500000|2023-09-28 09:15:00|5060|5059|5058|5057|5064|5063|5058|5057|3950
1695892800000|2023-09-28 09:20:00|5057|5056|5064|5062|5066|5064|5056|5055|915
1695893100000|2023-09-28 09:25:00|5063|5061|5062|5060|5065|5063|5058|5057|1702
1695893400000|2023-09-28 09:30:00|5061|5061|5054|5053|5064|5062|5053|5051|2270
1695893700000|2023-09-28 09:35:00|5055|5054|5053|5051|5058|5056|5051|5050|1208
1695894000000|2023-09-28 09:40:00|5054|5052|5062|5060|5064|5062|5052|5051|3721
1695894300000|2023-09-28 09:45:00|5061|5061|5064|5063|5064|5063|5059|5058|1286
1695894600000|2023-09-28 09:50:00|5065|5064|5075|5073|5075|5073|5065|5064|806
1695894900000|2023-09-28 09:55:00|5074|5074|5075|5073|5078|5076|5072|5071|1882
1695895200000|2023-09-28 10:00:00|5076|5074|5073|5071|5077|5075|5072|5071|2347
1695895500000|2023-09-28 10:05:00|5074|5072|5074|5072|5075|5074|5073|5071|916
1695895800000|2023-09-28 10:10:00|5073|5073|5081|5079|5081|5080|5073|5072|952
1695896100000|2023-09-28 10:15:00|5080|5080|5078|5076|5081|5080|5075|5074|1658
1695896400000|2023-09-28 10:20:00|5077|5077|5082|5080|5082|5080|5077|5076|1806
1695896700000|2023-09-28 10:25:00|5081|5079|5079|5077|5082|5081|5078|5077|2222
1695897000000|2023-09-28 10:30:00|5081|5078|5083|5082|5083|5082|5079|5077|1515
1695897300000|2023-09-28 10:35:00|5084|5083|5087|5086|5087|5086|5084|5083|1042
1695897600000|2023-09-28 10:40:00|5086|5085|5100|5098|5103|5102|5086|5085|4062
1695897900000|2023-09-28 10:45:00|5099|5099|5109|5108|5112|5111|5098|5096|5009
1695898200000|2023-09-28 10:50:00|5110|5109|5109|5108|5110|5109|5106|5105|3199
1695898500000|2023-09-28 10:55:00|5110|5109|5116|5114|5116|5115|5108|5107|6689
1695898800000|2023-09-28 11:00:00|5115|5113|5117|5116|5118|5116|5111|5109|3183
1695899100000|2023-09-28 11:05:00|5118|5117|5110|5108|5119|5118|5108|5106|3399
1695899400000|2023-09-28 11:10:00|5109|5109|5117|5116|5117|5116|5106|5105|2359
1695899700000|2023-09-28 11:15:00|5118|5117|5126|5125|5126|5125|5118|5117|4067
1695900000000|2023-09-28 11:20:00|5127|5126|5130|5129|5130|5129|5127|5126|3702
1695900300000|2023-09-28 11:25:00|5129|5127|5128|5126|5131|5130|5127|5125|3836
1695900600000|2023-09-28 11:30:00|5127|5120|5119|5118|5127|5121|5116|5114|6869
1695900900000|2023-09-28 11:35:00|5120|5119|5116|5115|5120|5119|5111|5109|6448
1695901200000|2023-09-28 11:40:00|5119|5118|5119|5118|5123|5122|5117|5116|3725
1695901500000|2023-09-28 11:45:00|5116|5114|5118|5117|5124|5123|5116|5114|3415
1695901800000|2023-09-28 11:50:00|5117|5115|5126|5124|5130|5129|5116|5115|19461
1695902100000|2023-09-28 11:55:00|5127|5125|5132|5130|5132|5131|5126|5124|3746
1695902400000|2023-09-28 12:00:00|5133|5131|5145|5143|5146|5145|5131|5130|4453
1695902700000|2023-09-28 12:05:00|5144|5140|5137|5135|5146|5144|5137|5135|3462
1695903000000|2023-09-28 12:10:00|5138|5136|5137|5135|5139|5137|5133|5131|3197
1695903300000|2023-09-28 12:15:00|5138|5136|5141|5140|5144|5142|5134|5132|2286
1695903600000|2023-09-28 12:20:00|5142|5141|5140|5138|5143|5141|5137|5135|2667
1695903900000|2023-09-28 12:25:00|5139|5139|5138|5136|5140|5139|5136|5135|3210
1695904200000|2023-09-28 12:30:00|5137|5135|5148|5147|5149|5147|5133|5130|3242
1695904500000|2023-09-28 12:35:00|5149|5148|5135|5133|5149|5148|5135|5133|5241
1695904800000|2023-09-28 12:40:00|5134|5132|5137|5135|5142|5141|5133|5131|3734
1695905100000|2023-09-28 12:45:00|5136|5134|5120|5118|5136|5134|5120|5117|5109
1695905400000|2023-09-28 12:50:00|5122|5117|5126|5124|5131|5129|5118|5117|3820
1695905700000|2023-09-28 12:55:00|5127|5125|5121|5120|5127|5125|5119|5118|2542
1695906000000|2023-09-28 13:00:00|5122|5119|5133|5131|5133|5131|5120|5117|3288
1695906300000|2023-09-28 13:05:00|5134|5132|5128|5127|5138|5136|5128|5127|5004
1695906600000|2023-09-28 13:10:00|5129|5128|5130|5128|5132|5131|5128|5126|4124
1695906900000|2023-09-28 13:15:00|5131|5130|5126|5124|5133|5131|5126|5124|4376
1695907200000|2023-09-28 13:20:00|5127|5125|5125|5123|5127|5125|5122|5120|2224
1695907500000|2023-09-28 13:25:00|5124|5122|5119|5117|5128|5126|5117|5115|8412
1695907800000|2023-09-28 13:30:00|5115|5113|5120|5118|5124|5123|5111|5109|8194
1695908100000|2023-09-28 13:35:00|5121|5119|5123|5121|5126|5124|5113|5111|4867
1695908400000|2023-09-28 13:40:00|5124|5122|5117|5116|5129|5127|5116|5114|9160
1695908700000|2023-09-28 13:45:00|5115|5115|5121|5119|5126|5124|5115|5114|3886
1695909000000|2023-09-28 13:50:00|5120|5120|5131|5130|5133|5131|5120|5120|4334
1695909300000|2023-09-28 13:55:00|5130|5129|5134|5132|5135|5133|5127|5125|8484
1695909600000|2023-09-28 14:00:00|5133|5133|5140|5139|5143|5140|5133|5133|6933
1695909900000|2023-09-28 14:05:00|5141|5140|5148|5147|5150|5149|5138|5137|7201
1695910200000|2023-09-28 14:10:00|5147|5146|5154|5152|5154|5153|5146|5144|10210
1695910500000|2023-09-28 14:15:00|5155|5153|5171|5169|5171|5170|5155|5153|23529
1695910800000|2023-09-28 14:20:00|5172|5170|5181|5180|5181|5180|5169|5168|16518
1695911100000|2023-09-28 14:25:00|5182|5182|5186|5184|5192|5190|5178|5176|12821
1695911400000|2023-09-28 14:30:00|5185|5185|5180|5178|5185|5185|5172|5170|14456
1695911700000|2023-09-28 14:35:00|5181|5179|5184|5183|5188|5187|5179|5178|9530
1695912000000|2023-09-28 14:40:00|5183|5182|5189|5187|5189|5188|5183|5180|12129
1695912300000|2023-09-28 14:45:00|5186|5185|5185|5184|5189|5188|5183|5181|9379
1695912600000|2023-09-28 14:50:00|5186|5183|5187|5186|5188|5187|5183|5181|8645
1695912900000|2023-09-28 14:55:00|5186|5185|5186|5184|5188|5186|5184|5183|10921
1695913200000|2023-09-28 15:00:00|5185|5183|5189|5187|5189|5188|5183|5181|7764
1695913500000|2023-09-28 15:05:00|5188|5188|5180|5179|5190|5188|5179|5178|9793
1695913800000|2023-09-28 15:10:00|5181|5178|5181|5180|5182|5180|5175|5173|11720
1695914100000|2023-09-28 15:15:00|5179|5179|5181|5180|5185|5184|5178|5176|10360
1695914400000|2023-09-28 15:20:00|5180|5179|5186|5185|5186|5185|5180|5179|11993
1695914700000|2023-09-28 15:25:00|5185|5184|5187|5185|5190|5188|5185|5184|13986
1695970800000|2023-09-29 07:00:00|5208|5196|5191|5187|5208|5197|5179|5174|30634
1695971100000|2023-09-29 07:05:00|5190|5188|5197|5195|5197|5195|5188|5185|4384
1695971400000|2023-09-29 07:10:00|5198|5196|5220|5217|5221|5218|5195|5193|9910
1695971700000|2023-09-29 07:15:00|5221|5218|5240|5238|5240|5238|5218|5216|6978
1695972000000|2023-09-29 07:20:00|5239|5237|5225|5223|5240|5238|5225|5223|6160
1695972300000|2023-09-29 07:25:00|5227|5224|5223|5221|5228|5226|5219|5216|7354
1695972600000|2023-09-29 07:30:00|5222|5220|5220|5219|5232|5230|5218|5217|8793
1695972900000|2023-09-29 07:35:00|5219|5218|5226|5225|5235|5233|5212|5211|10422
1695973200000|2023-09-29 07:40:00|5227|5226|5218|5216|5227|5226|5213|5211|4302
1695973500000|2023-09-29 07:45:00|5217|5215|5216|5214|5221|5219|5212|5210|3656
1695973800000|2023-09-29 07:50:00|5215|5213|5225|5223|5225|5223|5212|5210|3470
1695974100000|2023-09-29 07:55:00|5226|5224|5216|5213|5226|5224|5216|5213|1970
1695974400000|2023-09-29 08:00:00|5215|5215|5222|5221|5226|5224|5213|5212|3977
1695974700000|2023-09-29 08:05:00|5223|5222|5221|5219|5225|5223|5215|5213|3184
1695975000000|2023-09-29 08:10:00|5220|5220|5208|5206|5220|5220|5204|5202|4219
1695975300000|2023-09-29 08:15:00|5209|5207|5218|5215|5219|5217|5207|5205|4743
1695975600000|2023-09-29 08:20:00|5217|5216|5215|5214|5217|5216|5210|5208|3936
1695975900000|2023-09-29 08:25:00|5217|5213|5219|5217|5219|5218|5213|5211|2403
1695976200000|2023-09-29 08:30:00|5220|5218|5216|5214|5225|5223|5215|5214|3538
1695976500000|2023-09-29 08:35:00|5217|5215|5221|5219|5221|5220|5212|5210|3254
1695976800000|2023-09-29 08:40:00|5220|5218|5223|5222|5227|5226|5218|5217|4413
1695977100000|2023-09-29 08:45:00|5224|5221|5230|5229|5231|5230|5222|5220|6343
1695977400000|2023-09-29 08:50:00|5231|5230|5223|5222|5231|5230|5219|5218|28514
1695977700000|2023-09-29 08:55:00|5225|5224|5225|5223|5230|5229|5224|5222|2787
1695978000000|2023-09-29 09:00:00|5226|5224|5226|5225|5228|5226|5220|5218|2216
1695978300000|2023-09-29 09:05:00|5227|5226|5239|5237|5240|5238|5227|5226|2955
1695978600000|2023-09-29 09:10:00|5238|5236|5238|5236|5239|5238|5232|5230|4139
1695978900000|2023-09-29 09:15:00|5237|5237|5235|5234|5242|5241|5234|5233|3444
1695979200000|2023-09-29 09:20:00|5236|5235|5227|5226|5237|5236|5225|5223|2244
1695979500000|2023-09-29 09:25:00|5226|5225|5223|5221|5229|5228|5223|5221|1522
1695979800000|2023-09-29 09:30:00|5222|5220|5217|5215|5222|5221|5216|5215|1912
1695980100000|2023-09-29 09:35:00|5218|5216|5222|5221|5222|5221|5215|5214|2834
1695980400000|2023-09-29 09:40:00|5221|5220|5216|5214|5222|5221|5215|5214|2463
1695980700000|2023-09-29 09:45:00|5215|5213|5217|5215|5217|5216|5214|5212|1715
1695981000000|2023-09-29 09:50:00|5218|5216|5225|5223|5225|5224|5217|5216|3146
1695981300000|2023-09-29 09:55:00|5226|5224|5225|5224|5229|5227|5225|5223|2816
1695981600000|2023-09-29 10:00:00|5226|5225|5223|5221|5231|5229|5222|5220|2616
1695981900000|2023-09-29 10:05:00|5222|5220|5225|5223|5225|5224|5222|5220|2208
1695982200000|2023-09-29 10:10:00|5224|5222|5225|5224|5225|5224|5222|5221|1145
1695982500000|2023-09-29 10:15:00|5226|5225|5226|5225|5232|5231|5225|5223|2225
1695982800000|2023-09-29 10:20:00|5225|5224|5228|5227|5229|5228|5225|5224|7213
1695983100000|2023-09-29 10:25:00|5229|5226|5231|5229|5233|5232|5227|5226|6096
1695983400000|2023-09-29 10:30:00|5230|5230|5227|5226|5232|5231|5225|5224|2127
1695983700000|2023-09-29 10:35:00|5226|5225|5227|5225|5231|5229|5225|5223|4973
1695984000000|2023-09-29 10:40:00|5229|5226|5233|5231|5233|5232|5229|5226|3531
1695984300000|2023-09-29 10:45:00|5232|5230|5232|5231|5238|5237|5230|5229|12719
1695984600000|2023-09-29 10:50:00|5233|5232|5235|5234|5235|5234|5231|5229|973
1695984900000|2023-09-29 10:55:00|5236|5233|5223|5222|5236|5235|5223|5222|2388
1695985200000|2023-09-29 11:00:00|5224|5221|5219|5217|5224|5223|5219|5217|3278
1695985500000|2023-09-29 11:05:00|5218|5216|5217|5215|5218|5216|5214|5212|1963
1695985800000|2023-09-29 11:10:00|5218|5216|5214|5213|5218|5217|5210|5209|3395
1695986100000|2023-09-29 11:15:00|5213|5211|5222|5220|5223|5222|5212|5210|3708
1695986400000|2023-09-29 11:20:00|5223|5221|5220|5219|5223|5221|5218|5216|2029
1695986700000|2023-09-29 11:25:00|5219|5218|5215|5213|5220|5219|5215|5213|1991
1695987000000|2023-09-29 11:30:00|5214|5212|5206|5204|5214|5212|5205|5203|8601
1695987300000|2023-09-29 11:35:00|5205|5203|5207|5205|5207|5205|5203|5201|1134
1695987600000|2023-09-29 11:40:00|5208|5206|5208|5206|5212|5210|5208|5206|2441
1695987900000|2023-09-29 11:45:00|5209|5207|5208|5206|5209|5207|5204|5203|1841
1695988200000|2023-09-29 11:50:00|5207|5207|5207|5205|5208|5207|5206|5205|1199
1695988500000|2023-09-29 11:55:00|5206|5204|5207|5206|5208|5207|5205|5203|634
1695988800000|2023-09-29 12:00:00|5206|5205|5211|5210|5213|5211|5203|5201|2950
1695989100000|2023-09-29 12:05:00|5210|5209|5210|5208|5213|5212|5208|5206|874
1695989400000|2023-09-29 12:10:00|5209|5209|5213|5212|5214|5213|5208|5207|1080
1695989700000|2023-09-29 12:15:00|5212|5211|5214|5213|5217|5215|5211|5209|1351
1695990000000|2023-09-29 12:20:00|5213|5212|5215|5214|5219|5218|5212|5210|1323
1695990300000|2023-09-29 12:25:00|5216|5215|5220|5219|5220|5219|5216|5215|851
1695990600000|2023-09-29 12:30:00|5218|5216|5221|5219|5227|5225|5218|5216|4529
1695990900000|2023-09-29 12:35:00|5222|5220|5230|5227|5230|5229|5221|5219|1855
1695991200000|2023-09-29 12:40:00|5229|5225|5221|5220|5229|5227|5220|5218|2141
1695991500000|2023-09-29 12:45:00|5220|5219|5217|5215|5220|5219|5213|5211|3010
1695991800000|2023-09-29 12:50:00|5216|5214|5217|5216|5218|5217|5210|5208|2241
1695992100000|2023-09-29 12:55:00|5216|5215|5219|5218|5224|5223|5215|5213|3895
1695992400000|2023-09-29 13:00:00|5220|5217|5224|5223|5225|5223|5218|5217|2649
1695992700000|2023-09-29 13:05:00|5223|5222|5226|5224|5227|5225|5219|5218|3128
1695993000000|2023-09-29 13:10:00|5225|5225|5235|5233|5235|5233|5225|5225|3575
1695993300000|2023-09-29 13:15:00|5234|5232|5228|5227|5234|5232|5226|5224|4301
1695993600000|2023-09-29 13:20:00|5229|5228|5224|5223|5230|5229|5222|5221|2418
1695993900000|2023-09-29 13:25:00|5223|5222|5216|5214|5225|5224|5215|5213|4693
1695994200000|2023-09-29 13:30:00|5215|5213|5211|5209|5219|5217|5209|5208|9879
1695994500000|2023-09-29 13:35:00|5212|5210|5221|5218|5221|5220|5209|5208|8113
1695994800000|2023-09-29 13:40:00|5223|5219|5220|5218|5223|5220|5212|5210|15012
1695995100000|2023-09-29 13:45:00|5219|5217|5212|5211|5219|5217|5209|5207|10776
1695995400000|2023-09-29 13:50:00|5210|5209|5222|5221|5225|5224|5209|5208|13325
1695995700000|2023-09-29 13:55:00|5223|5222|5222|5220|5230|5229|5222|5220|10931
1695996000000|2023-09-29 14:00:00|5223|5221|5219|5218|5224|5222|5216|5215|7851
1695996300000|2023-09-29 14:05:00|5220|5219|5198|5197|5220|5219|5196|5195|10307
1695996600000|2023-09-29 14:10:00|5200|5196|5199|5198|5201|5200|5194|5192|17015
1695996900000|2023-09-29 14:15:00|5200|5199|5202|5201|5203|5201|5194|5193|5399
1695997200000|2023-09-29 14:20:00|5203|5200|5191|5190|5203|5200|5191|5189|5804
1695997500000|2023-09-29 14:25:00|5192|5191|5198|5197|5199|5197|5188|5186|6571
1695997800000|2023-09-29 14:30:00|5199|5196|5206|5204|5206|5204|5195|5194|6521
1695998100000|2023-09-29 14:35:00|5208|5205|5205|5204|5209|5207|5202|5201|7690
1695998400000|2023-09-29 14:40:00|5204|5203|5204|5202|5205|5203|5199|5198|5308
1695998700000|2023-09-29 14:45:00|5203|5201|5200|5198|5207|5206|5200|5198|4972
1695999000000|2023-09-29 14:50:00|5199|5199|5206|5204|5207|5205|5199|5198|10500
1695999300000|2023-09-29 14:55:00|5205|5205|5199|5197|5208|5206|5198|5197|5389
1695999600000|2023-09-29 15:00:00|5200|5198|5191|5190|5200|5199|5191|5190|19603
1695999900000|2023-09-29 15:05:00|5190|5189|5190|5189|5192|5191|5187|5185|14756
1696000200000|2023-09-29 15:10:00|5189|5188|5194|5193|5196|5194|5189|5188|9298
1696000500000|2023-09-29 15:15:00|5193|5192|5196|5195|5197|5196|5187|5186|10018
1696000800000|2023-09-29 15:20:00|5195|5194|5202|5201|5204|5203|5195|5194|11799
1696001100000|2023-09-29 15:25:00|5201|5200|5189|5186|5204|5202|5189|5186|13517
1696230000000|2023-10-02 07:00:00|5212|5203|5196|5193|5212|5207|5187|5184|24880
1696230300000|2023-10-02 07:05:00|5193|5190|5204|5201|5204|5202|5188|5185|3557
1696230600000|2023-10-02 07:10:00|5203|5202|5226|5223|5231|5230|5203|5201|3491
1696230900000|2023-10-02 07:15:00|5228|5226|5241|5239|5241|5240|5224|5222|3071
1696231200000|2023-10-02 07:20:00|5243|5241|5243|5240|5245|5243|5241|5238|3290
1696231500000|2023-10-02 07:25:00|5245|5242|5233|5230|5245|5243|5233|5230|2486
1696231800000|2023-10-02 07:30:00|5231|5231|5230|5228|5234|5232|5228|5226|1569
1696232100000|2023-10-02 07:35:00|5228|5227|5227|5225|5234|5232|5227|5225|1649
1696232400000|2023-10-02 07:40:00|5226|5224|5226|5224|5230|5228|5220|5219|2897
1696232700000|2023-10-02 07:45:00|5227|5223|5230|5229|5232|5230|5219|5217|4649
1696233000000|2023-10-02 07:50:00|5229|5227|5221|5218|5230|5228|5221|5218|2247
1696233300000|2023-10-02 07:55:00|5223|5219|5229|5226|5231|5229|5221|5219|2078
1696233600000|2023-10-02 08:00:00|5227|5225|5233|5231|5234|5232|5227|5225|3922
1696233900000|2023-10-02 08:05:00|5234|5232|5227|5225|5236|5234|5224|5221|3870
1696234200000|2023-10-02 08:10:00|5228|5224|5230|5228|5237|5234|5224|5221|3356
1696234500000|2023-10-02 08:15:00|5229|5227|5228|5227|5234|5232|5227|5226|4924
1696234800000|2023-10-02 08:20:00|5229|5226|5228|5225|5229|5227|5224|5221|1689
1696235100000|2023-10-02 08:25:00|5229|5226|5228|5226|5231|5229|5221|5219|2673
1696235400000|2023-10-02 08:30:00|5229|5228|5234|5233|5234|5233|5225|5223|4051
1696235700000|2023-10-02 08:35:00|5237|5235|5240|5237|5248|5246|5236|5234|2972
1696236000000|2023-10-02 08:40:00|5242|5238|5238|5236|5242|5240|5237|5235|1135
1696236300000|2023-10-02 08:45:00|5239|5237|5237|5235|5241|5239|5234|5232|1695
1696236600000|2023-10-02 08:50:00|5238|5234|5240|5239|5241|5239|5234|5233|1219
1696236900000|2023-10-02 08:55:00|5241|5238|5229|5227|5241|5238|5229|5227|1877
1696237200000|2023-10-02 09:00:00|5228|5226|5229|5227|5233|5231|5227|5225|3394
1696237500000|2023-10-02 09:05:00|5228|5226|5225|5222|5231|5229|5223|5221|3476
1696237800000|2023-10-02 09:10:00|5224|5223|5227|5225|5231|5230|5224|5222|2998
1696238100000|2023-10-02 09:15:00|5226|5222|5219|5218|5226|5223|5218|5216|2549
1696238400000|2023-10-02 09:20:00|5222|5220|5220|5218|5225|5223|5216|5214|2695
1696238700000|2023-10-02 09:25:00|5219|5217|5218|5216|5219|5217|5211|5209|2572
1696239000000|2023-10-02 09:30:00|5217|5214|5211|5209|5217|5214|5208|5205|2081
1696239300000|2023-10-02 09:35:00|5210|5208|5214|5212|5219|5217|5209|5208|5546
1696239600000|2023-10-02 09:40:00|5213|5211|5214|5212|5215|5214|5212|5211|1310
1696239900000|2023-10-02 09:45:00|5213|5211|5211|5210|5216|5215|5208|5207|5131
1696240200000|2023-10-02 09:50:00|5210|5208|5212|5211|5215|5213|5208|5207|1528
1696240500000|2023-10-02 09:55:00|5213|5212|5215|5213|5215|5214|5209|5208|3216
1696240800000|2023-10-02 10:00:00|5214|5212|5220|5219|5222|5220|5212|5211|2782
1696241100000|2023-10-02 10:05:00|5222|5220|5223|5221|5226|5225|5221|5220|4249
1696241400000|2023-10-02 10:10:00|5222|5220|5219|5217|5224|5222|5218|5216|1474
1696241700000|2023-10-02 10:15:00|5218|5216|5218|5217|5220|5218|5215|5214|2745
1696242000000|2023-10-02 10:20:00|5220|5219|5216|5215|5221|5220|5216|5215|2982
1696242300000|2023-10-02 10:25:00|5215|5214|5205|5204|5216|5214|5204|5203|4207
1696242600000|2023-10-02 10:30:00|5204|5203|5206|5204|5211|5209|5203|5201|2821
1696242900000|2023-10-02 10:35:00|5207|5203|5194|5193|5207|5205|5194|5193|9369
1696243200000|2023-10-02 10:40:00|5195|5192|5197|5195|5199|5197|5192|5191|2413
1696243500000|2023-10-02 10:45:00|5196|5196|5200|5199|5201|5200|5196|5196|2658
1696243800000|2023-10-02 10:50:00|5201|5200|5199|5198|5202|5200|5198|5197|4535
1696244100000|2023-10-02 10:55:00|5198|5197|5184|5183|5198|5198|5184|5183|2197
1696244400000|2023-10-02 11:00:00|5186|5185|5193|5191|5193|5191|5182|5180|4507
1696244700000|2023-10-02 11:05:00|5192|5190|5191|5190|5195|5194|5191|5189|646
1696245000000|2023-10-02 11:10:00|5190|5189|5192|5190|5193|5191|5189|5188|2140
1696245300000|2023-10-02 11:15:00|5191|5189|5187|5185|5191|5189|5185|5184|1207
1696245600000|2023-10-02 11:20:00|5188|5187|5189|5187|5191|5189|5186|5185|1720
1696245900000|2023-10-02 11:25:00|5188|5188|5199|5197|5205|5203|5187|5186|5301
1696246200000|2023-10-02 11:30:00|5198|5196|5185|5183|5199|5196|5185|5183|3160
1696246500000|2023-10-02 11:35:00|5184|5184|5182|5180|5188|5186|5181|5178|5609
1696246800000|2023-10-02 11:40:00|5181|5179|5172|5170|5183|5182|5172|5170|3454
1696247100000|2023-10-02 11:45:00|5173|5171|5169|5167|5174|5173|5169|5167|4020
1696247400000|2023-10-02 11:50:00|5170|5168|5163|5161|5172|5171|5162|5161|2567
1696247700000|2023-10-02 11:55:00|5162|5160|5166|5165|5170|5168|5161|5160|2473
1696248000000|2023-10-02 12:00:00|5167|5166|5159|5158|5170|5169|5159|5158|5829
1696248300000|2023-10-02 12:05:00|5158|5157|5163|5161|5165|5163|5155|5154|5060
1696248600000|2023-10-02 12:10:00|5164|5162|5173|5171|5175|5173|5160|5158|6427
1696248900000|2023-10-02 12:15:00|5174|5172|5172|5170|5174|5173|5168|5167|4108
1696249200000|2023-10-02 12:20:00|5173|5171|5179|5178|5179|5178|5171|5169|3966
1696249500000|2023-10-02 12:25:00|5178|5177|5177|5176|5179|5178|5175|5173|2475
1696249800000|2023-10-02 12:30:00|5176|5175|5177|5176|5181|5180|5174|5173|9368
1696250100000|2023-10-02 12:35:00|5178|5177|5175|5174|5179|5178|5175|5173|2046
1696250400000|2023-10-02 12:40:00|5174|5173|5170|5169|5176|5175|5166|5165|12090
1696250700000|2023-10-02 12:45:00|5169|5168|5175|5173|5175|5174|5168|5167|7832
1696251000000|2023-10-02 12:50:00|5176|5174|5169|5168|5176|5174|5168|5167|8424
1696251300000|2023-10-02 12:55:00|5170|5169|5166|5165|5170|5169|5163|5161|8466
1696251600000|2023-10-02 13:00:00|5167|5166|5160|5158|5168|5166|5160|5158|5244
1696251900000|2023-10-02 13:05:00|5159|5157|5152|5150|5159|5157|5151|5150|3270
1696252200000|2023-10-02 13:10:00|5154|5152|5157|5156|5161|5159|5153|5152|4969
1696252500000|2023-10-02 13:15:00|5156|5155|5154|5153|5160|5158|5154|5153|3861
1696252800000|2023-10-02 13:20:00|5153|5152|5156|5155|5159|5157|5149|5148|4041
1696253100000|2023-10-02 13:25:00|5155|5154|5158|5157|5160|5159|5154|5153|4322
1696253400000|2023-10-02 13:30:00|5157|5156|5166|5165|5167|5165|5153|5152|12773
1696253700000|2023-10-02 13:35:00|5167|5166|5154|5152|5172|5169|5151|5149|6862
1696254000000|2023-10-02 13:40:00|5155|5154|5142|5141|5158|5156|5142|5141|13496
1696254300000|2023-10-02 13:45:00|5141|5140|5129|5128|5141|5140|5129|5127|6480
1696254600000|2023-10-02 13:50:00|5128|5126|5126|5124|5133|5131|5116|5114|9059
1696254900000|2023-10-02 13:55:00|5125|5123|5121|5120|5126|5125|5120|5119|7621
1696255200000|2023-10-02 14:00:00|5120|5119|5128|5127|5136|5135|5118|5116|11498
1696255500000|2023-10-02 14:05:00|5129|5128|5125|5123|5133|5131|5124|5123|6468
1696255800000|2023-10-02 14:10:00|5124|5122|5112|5110|5130|5128|5112|5110|8185
1696256100000|2023-10-02 14:15:00|5113|5111|5101|5100|5117|5115|5101|5100|13110
1696256400000|2023-10-02 14:20:00|5102|5101|5104|5102|5108|5106|5093|5092|12742
1696256700000|2023-10-02 14:25:00|5103|5101|5089|5087|5108|5106|5088|5086|10473
1696257000000|2023-10-02 14:30:00|5088|5086|5095|5093|5096|5094|5085|5084|6581
1696257300000|2023-10-02 14:35:00|5094|5092|5094|5092|5096|5095|5090|5088|9456
1696257600000|2023-10-02 14:40:00|5095|5093|5096|5094|5098|5096|5084|5083|19220
1696257900000|2023-10-02 14:45:00|5097|5095|5092|5090|5099|5097|5089|5088|17432
1696258200000|2023-10-02 14:50:00|5091|5092|5083|5082|5093|5092|5081|5080|6605
1696258500000|2023-10-02 14:55:00|5084|5081|5085|5083|5091|5089|5082|5081|8410
1696258800000|2023-10-02 15:00:00|5084|5084|5101|5100|5104|5102|5084|5083|9898
1696259100000|2023-10-02 15:05:00|5100|5099|5103|5102|5105|5104|5099|5098|12028
1696259400000|2023-10-02 15:10:00|5104|5103|5110|5109|5110|5109|5103|5102|17265
1696259700000|2023-10-02 15:15:00|5111|5110|5107|5105|5116|5114|5106|5105|9096
1696260000000|2023-10-02 15:20:00|5106|5106|5109|5108|5115|5113|5105|5104|10362
1696260300000|2023-10-02 15:25:00|5110|5109|5109|5108|5113|5112|5106|5105|8434
1696316400000|2023-10-03 07:00:00|5100|5089|5106|5103|5119|5116|5097|5089|23029
1696316700000|2023-10-03 07:05:00|5103|5100|5092|5089|5106|5104|5085|5082|5445
1696317000000|2023-10-03 07:10:00|5091|5088|5086|5083|5091|5088|5077|5074|11136
1696317300000|2023-10-03 07:15:00|5089|5084|5086|5083|5091|5088|5080|5077|4995
1696317600000|2023-10-03 07:20:00|5085|5084|5092|5090|5095|5094|5085|5084|2945
1696317900000|2023-10-03 07:25:00|5093|5091|5079|5076|5095|5093|5078|5076|2731
1696318200000|2023-10-03 07:30:00|5080|5077|5082|5080|5087|5085|5079|5077|1610
1696318500000|2023-10-03 07:35:00|5084|5082|5097|5096|5100|5098|5081|5079|3144
1696318800000|2023-10-03 07:40:00|5096|5094|5100|5097|5102|5100|5092|5090|2514
1696319100000|2023-10-03 07:45:00|5099|5096|5082|5080|5099|5096|5082|5080|1101
1696319400000|2023-10-03 07:50:00|5083|5081|5073|5071|5084|5082|5072|5070|2345
1696319700000|2023-10-03 07:55:00|5074|5072|5074|5072|5077|5075|5069|5067|2431
1696320000000|2023-10-03 08:00:00|5076|5075|5097|5095|5098|5096|5076|5075|2229
1696320300000|2023-10-03 08:05:00|5099|5097|5100|5098|5101|5100|5096|5094|1908
1696320600000|2023-10-03 08:10:00|5101|5099|5106|5105|5107|5105|5100|5098|2856
1696320900000|2023-10-03 08:15:00|5107|5106|5114|5112|5115|5114|5107|5106|2872
1696321200000|2023-10-03 08:20:00|5113|5111|5108|5106|5115|5113|5105|5103|1656
1696321500000|2023-10-03 08:25:00|5109|5107|5110|5108|5110|5109|5103|5101|1236
1696321800000|2023-10-03 08:30:00|5111|5109|5105|5103|5111|5110|5103|5101|1489
1696322100000|2023-10-03 08:35:00|5102|5102|5106|5104|5106|5104|5099|5098|1518
1696322400000|2023-10-03 08:40:00|5107|5105|5109|5108|5114|5112|5105|5104|3559
1696322700000|2023-10-03 08:45:00|5108|5107|5110|5108|5111|5109|5104|5102|1801
1696323000000|2023-10-03 08:50:00|5109|5109|5112|5111|5112|5111|5107|5105|1492
1696323300000|2023-10-03 08:55:00|5111|5109|5111|5110|5116|5114|5108|5107|2521
1696323600000|2023-10-03 09:00:00|5112|5109|5114|5112|5114|5112|5109|5107|1156
1696323900000|2023-10-03 09:05:00|5112|5111|5110|5109|5115|5113|5109|5107|2088
1696324200000|2023-10-03 09:10:00|5108|5106|5114|5112|5114|5112|5104|5102|1566
1696324500000|2023-10-03 09:15:00|5112|5111|5123|5122|5124|5122|5111|5110|2322
1696324800000|2023-10-03 09:20:00|5124|5121|5119|5117|5126|5124|5118|5116|13214
1696325100000|2023-10-03 09:25:00|5118|5118|5119|5118|5121|5120|5117|5114|1580
1696325400000|2023-10-03 09:30:00|5118|5117|5117|5115|5121|5119|5114|5112|2292
1696325700000|2023-10-03 09:35:00|5118|5116|5116|5115|5120|5118|5116|5115|940
1696326000000|2023-10-03 09:40:00|5117|5116|5109|5107|5117|5116|5109|5107|1703
1696326300000|2023-10-03 09:45:00|5110|5108|5106|5104|5110|5109|5106|5104|1436
1696326600000|2023-10-03 09:50:00|5107|5105|5105|5103|5112|5110|5102|5100|3482
1696326900000|2023-10-03 09:55:00|5103|5102|5091|5090|5103|5102|5089|5088|6750
1696327200000|2023-10-03 10:00:00|5092|5091|5103|5102|5106|5105|5092|5091|3204
1696327500000|2023-10-03 10:05:00|5104|5103|5107|5106|5110|5108|5101|5100|2689
1696327800000|2023-10-03 10:10:00|5108|5107|5092|5091|5108|5107|5091|5089|2894
1696328100000|2023-10-03 10:15:00|5093|5092|5091|5089|5097|5095|5088|5086|1556
1696328400000|2023-10-03 10:20:00|5090|5088|5095|5093|5098|5096|5090|5088|4086
1696328700000|2023-10-03 10:25:00|5094|5092|5101|5100|5101|5100|5093|5092|3044
1696329000000|2023-10-03 10:30:00|5102|5101|5106|5104|5107|5106|5102|5100|2372
1696329300000|2023-10-03 10:35:00|5104|5103|5094|5092|5106|5105|5094|5092|6682
1696329600000|2023-10-03 10:40:00|5093|5093|5078|5076|5094|5093|5077|5076|5044
1696329900000|2023-10-03 10:45:00|5079|5077|5085|5084|5087|5085|5078|5076|2063
1696330200000|2023-10-03 10:50:00|5084|5083|5084|5083|5088|5086|5083|5082|3034
1696330500000|2023-10-03 10:55:00|5083|5081|5085|5083|5087|5085|5082|5081|2418
1696330800000|2023-10-03 11:00:00|5083|5082|5086|5084|5087|5085|5081|5080|3222
1696331100000|2023-10-03 11:05:00|5085|5083|5085|5084|5089|5088|5083|5081|2645
1696331400000|2023-10-03 11:10:00|5084|5082|5070|5068|5084|5082|5067|5066|5152
1696331700000|2023-10-03 11:15:00|5069|5069|5073|5071|5074|5073|5068|5067|4366
1696332000000|2023-10-03 11:20:00|5072|5072|5066|5064|5076|5075|5065|5063|61429
1696332300000|2023-10-03 11:25:00|5067|5065|5070|5068|5070|5069|5062|5060|4761
1696332600000|2023-10-03 11:30:00|5069|5069|5071|5070|5074|5073|5069|5068|2760
1696332900000|2023-10-03 11:35:00|5070|5068|5071|5069|5073|5071|5065|5063|3861
1696333200000|2023-10-03 11:40:00|5070|5068|5070|5068|5071|5070|5068|5067|3645
1696333500000|2023-10-03 11:45:00|5069|5067|5057|5056|5069|5067|5057|5056|4288
1696333800000|2023-10-03 11:50:00|5056|5055|5056|5054|5059|5057|5051|5050|9003
1696334100000|2023-10-03 11:55:00|5055|5055|5051|5050|5056|5055|5049|5048|4426
1696334400000|2023-10-03 12:00:00|5050|5049|5047|5045|5053|5051|5045|5044|4389
1696334700000|2023-10-03 12:05:00|5046|5044|5041|5040|5049|5048|5041|5040|3019
1696335000000|2023-10-03 12:10:00|5043|5041|5043|5042|5050|5048|5040|5039|4232
1696335300000|2023-10-03 12:15:00|5042|5041|5045|5044|5045|5044|5034|5032|5429
1696335600000|2023-10-03 12:20:00|5046|5046|5039|5037|5047|5046|5039|5037|9638
1696335900000|2023-10-03 12:25:00|5038|5038|5039|5038|5048|5046|5038|5036|6088
1696336200000|2023-10-03 12:30:00|5040|5039|5033|5032|5043|5041|5032|5031|2687
1696336500000|2023-10-03 12:35:00|5037|5035|5036|5035|5039|5037|5035|5033|5223
1696336800000|2023-10-03 12:40:00|5035|5034|5036|5033|5036|5035|5031|5029|3141
1696337100000|2023-10-03 12:45:00|5035|5034|5035|5033|5043|5041|5031|5030|3697
1696337400000|2023-10-03 12:50:00|5034|5034|5039|5037|5041|5039|5032|5030|5122
1696337700000|2023-10-03 12:55:00|5037|5036|5034|5032|5041|5039|5033|5031|3860
1696338000000|2023-10-03 13:00:00|5033|5031|5028|5027|5038|5035|5028|5027|5402
1696338300000|2023-10-03 13:05:00|5027|5025|5026|5024|5032|5031|5025|5023|6497
1696338600000|2023-10-03 13:10:00|5025|5025|5025|5023|5027|5026|5020|5019|9551
1696338900000|2023-10-03 13:15:00|5024|5022|5031|5030|5034|5033|5022|5020|4107
1696339200000|2023-10-03 13:20:00|5030|5028|5031|5030|5032|5031|5026|5024|3112
1696339500000|2023-10-03 13:25:00|5032|5031|5036|5035|5039|5038|5032|5031|7048
1696339800000|2023-10-03 13:30:00|5037|5034|5063|5062|5063|5062|5035|5034|18964
1696340100000|2023-10-03 13:35:00|5064|5061|5061|5060|5066|5064|5052|5050|18540
1696340400000|2023-10-03 13:40:00|5060|5059|5068|5066|5071|5070|5057|5056|12061
1696340700000|2023-10-03 13:45:00|5067|5067|5061|5060|5067|5067|5051|5050|8707
1696341000000|2023-10-03 13:50:00|5060|5059|5064|5063|5065|5064|5055|5054|5730
1696341300000|2023-10-03 13:55:00|5065|5061|5053|5051|5065|5063|5053|5051|3820
1696341600000|2023-10-03 14:00:00|5052|5050|5036|5034|5052|5050|5034|5033|15191
1696341900000|2023-10-03 14:05:00|5035|5033|5041|5039|5044|5042|5034|5033|6130
1696342200000|2023-10-03 14:10:00|5042|5040|5042|5041|5059|5057|5042|5040|8943
1696342500000|2023-10-03 14:15:00|5041|5040|5033|5031|5041|5040|5026|5025|25314
1696342800000|2023-10-03 14:20:00|5032|5029|5031|5029|5037|5036|5028|5026|8419
1696343100000|2023-10-03 14:25:00|5030|5028|5022|5021|5037|5036|5022|5020|7569
1696343400000|2023-10-03 14:30:00|5021|5020|5024|5022|5028|5027|5020|5018|12166
1696343700000|2023-10-03 14:35:00|5025|5023|5022|5021|5035|5033|5022|5021|18165
1696344000000|2023-10-03 14:40:00|5021|5019|5021|5020|5025|5023|5019|5018|6059
1696344300000|2023-10-03 14:45:00|5022|5021|5011|5009|5024|5023|5009|5008|10776
1696344600000|2023-10-03 14:50:00|5010|5010|5013|5012|5013|5012|5008|5006|7046
1696344900000|2023-10-03 14:55:00|5015|5013|5018|5016|5018|5017|5011|5010|6039
1696345200000|2023-10-03 15:00:00|5017|5015|5019|5017|5022|5020|5016|5015|7454
1696345500000|2023-10-03 15:05:00|5018|5018|5025|5023|5027|5025|5016|5015|8900
1696345800000|2023-10-03 15:10:00|5026|5024|5021|5019|5026|5024|5018|5017|6738
1696346100000|2023-10-03 15:15:00|5020|5020|5029|5027|5029|5028|5020|5020|15496
1696346400000|2023-10-03 15:20:00|5028|5028|5028|5026|5030|5029|5024|5023|13346
1696346700000|2023-10-03 15:25:00|5026|5025|5032|5030|5032|5030|5025|5024|8589
1696402800000|2023-10-04 07:00:00|5028|5024|5012|5009|5035|5032|5009|5007|15463
1696403100000|2023-10-04 07:05:00|5011|5011|5005|5004|5021|5017|4994|4992|6246
1696403400000|2023-10-04 07:10:00|5007|5005|5021|5018|5024|5022|5007|5005|3653
1696403700000|2023-10-04 07:15:00|5020|5016|5016|5015|5021|5018|5011|5010|6865
1696404000000|2023-10-04 07:20:00|5017|5016|5014|5012|5021|5019|5012|5010|4097
1696404300000|2023-10-04 07:25:00|5013|5010|5016|5014|5020|5018|5012|5009|3464
1696404600000|2023-10-04 07:30:00|5017|5015|5002|5000|5018|5017|5001|4999.5|11126
1696404900000|2023-10-04 07:35:00|5001|4999.5|5007|5005|5007|5005|4995|4993|2011
1696405200000|2023-10-04 07:40:00|5006|5004|5020|5017|5020|5017|5003|5001|4635
1696405500000|2023-10-04 07:45:00|5019|5018|5014|5012|5019|5018|5005|5004|7465
1696405800000|2023-10-04 07:50:00|5015|5013|5008|5007|5016|5015|5008|5006|3253
1696406100000|2023-10-04 07:55:00|5006|5006|5011|5009|5012|5011|5004|5003|8835
1696406400000|2023-10-04 08:00:00|5010|5010|5017|5016|5017|5016|5005|5004|5400
1696406700000|2023-10-04 08:05:00|5015|5014|5015|5013|5018|5017|5010|5008|3860
1696407000000|2023-10-04 08:10:00|5013|5012|5014|5012|5019|5017|5012|5010|5198
1696407300000|2023-10-04 08:15:00|5013|5013|5015|5013|5019|5017|5013|5013|4108
1696407600000|2023-10-04 08:20:00|5016|5014|5018|5017|5019|5018|5012|5011|3290
1696407900000|2023-10-04 08:25:00|5017|5015|5018|5016|5018|5017|5015|5013|4085
1696408200000|2023-10-04 08:30:00|5017|5015|5015|5014|5017|5015|5013|5012|6355
1696408500000|2023-10-04 08:35:00|5014|5013|5014|5013|5016|5015|5010|5009|5339
1696408800000|2023-10-04 08:40:00|5015|5014|5015|5013|5017|5016|5013|5012|5195
1696409100000|2023-10-04 08:45:00|5014|5012|5012|5011|5016|5014|5010|5009|4173
1696409400000|2023-10-04 08:50:00|5011|5010|5014|5013|5014|5013|5009|5008|3774
1696409700000|2023-10-04 08:55:00|5013|5012|5015|5014|5017|5016|5013|5012|5034
1696410000000|2023-10-04 09:00:00|5014|5013|5015|5014|5016|5015|5013|5012|5249
1696410300000|2023-10-04 09:05:00|5014|5013|5012|5011|5016|5015|5011|5010|5118
1696410600000|2023-10-04 09:10:00|5011|5009|5009|5007|5012|5010|5008|5007|3605
1696410900000|2023-10-04 09:15:00|5008|5008|5008|5007|5010|5009|5005|5004|3021
1696411200000|2023-10-04 09:20:00|5007|5006|5005|5003|5007|5006|5000|4999.5|5003
1696411500000|2023-10-04 09:25:00|5004|5004|5002|5000|5006|5005|4999.5|4999|2519
1696411800000|2023-10-04 09:30:00|5003|5001|5011|5010|5011|5010|5003|5001|2684
1696412100000|2023-10-04 09:35:00|5010|5009|5011|5009|5012|5011|5008|5007|3050
1696412400000|2023-10-04 09:40:00|5012|5010|5009|5008|5012|5011|5006|5005|3062
1696412700000|2023-10-04 09:45:00|5010|5009|5009|5008|5011|5010|5007|5005|2884
1696413000000|2023-10-04 09:50:00|5010|5007|5015|5014|5015|5014|5010|5007|2330
1696413300000|2023-10-04 09:55:00|5016|5015|5014|5012|5017|5016|5009|5007|3621
1696413600000|2023-10-04 10:00:00|5013|5013|5016|5014|5016|5014|5013|5012|3419
1696413900000|2023-10-04 10:05:00|5017|5015|5016|5014|5017|5016|5013|5011|3070
1696414200000|2023-10-04 10:10:00|5015|5015|5016|5015|5017|5015|5015|5014|2800
1696414500000|2023-10-04 10:15:00|5015|5014|5012|5011|5015|5014|5009|5008|1685
1696414800000|2023-10-04 10:20:00|5011|5010|5006|5005|5012|5011|5004|5002|4514
1696415100000|2023-10-04 10:25:00|5005|5004|5002|5001|5008|5007|5002|5001|3058
1696415400000|2023-10-04 10:30:00|5001|5000|5000|4998.5|5002|5001|4996|4995|10642
1696415700000|2023-10-04 10:35:00|4999.5|4999|5005|5004|5009|5008|4999|4998.5|2604
1696416000000|2023-10-04 10:40:00|5004|5003|4997.5|4996.5|5005|5003|4997.5|4996.5|3588
1696416300000|2023-10-04 10:45:00|4997|4996|4993|4992.5|4997.5|4996.5|4993|4992.5|4510
1696416600000|2023-10-04 10:50:00|4992.5|4991|4993|4992.5|4993|4992.5|4988|4986.5|2947
1696416900000|2023-10-04 10:55:00|4992.5|4992|4997.5|4996.5|5000|4998.5|4992.5|4992|3192
1696417200000|2023-10-04 11:00:00|4998|4997|4995.5|4994|4999|4997.5|4994|4993|2669
1696417500000|2023-10-04 11:05:00|4995|4995|5005|5003|5008|5007|4995|4995|2926
1696417800000|2023-10-04 11:10:00|5004|5004|5013|5012|5014|5012|5004|5004|2964
1696418100000|2023-10-04 11:15:00|5014|5013|5013|5011|5016|5014|5011|5010|2379
1696418400000|2023-10-04 11:20:00|5012|5012|5012|5011|5017|5015|5012|5010|1809
1696418700000|2023-10-04 11:25:00|5013|5012|5012|5011|5016|5015|5012|5011|1332
1696419000000|2023-10-04 11:30:00|5013|5012|5011|5009|5014|5012|5011|5009|1649
1696419300000|2023-10-04 11:35:00|5012|5011|5008|5006|5013|5011|5008|5006|1833
1696419600000|2023-10-04 11:40:00|5007|5005|5009|5007|5009|5007|5004|5002|1889
1696419900000|2023-10-04 11:45:00|5008|5008|5008|5006|5011|5010|5007|5005|1786
1696420200000|2023-10-04 11:50:00|5009|5008|5005|5004|5013|5011|5005|5004|1945
1696420500000|2023-10-04 11:55:00|5004|5003|5004|5002|5006|5005|5002|5001|2736
1696420800000|2023-10-04 12:00:00|5003|5001|5006|5004|5012|5010|5001|4999|3124
1696421100000|2023-10-04 12:05:00|5007|5005|4996.5|4996|5007|5006|4994.5|4993|5349
1696421400000|2023-10-04 12:10:00|4995|4994|4996|4994.5|4997|4995.5|4992.5|4991.5|2529
1696421700000|2023-10-04 12:15:00|4995.5|4994|4982.5|4981.5|5006|5004|4979|4977|10476
1696422000000|2023-10-04 12:20:00|4982|4981|4982|4980.5|4986|4984|4974.5|4973|4005
1696422300000|2023-10-04 12:25:00|4981.5|4978|4971.5|4970|4981.5|4978|4970.5|4970|4360
1696422600000|2023-10-04 12:30:00|4971|4971.5|4978|4977|4978.5|4977|4969.5|4968.5|4418
1696422900000|2023-10-04 12:35:00|4978.5|4977.5|4978.5|4977.5|4979.5|4977.5|4974|4972.5|2689
1696423200000|2023-10-04 12:40:00|4976|4975|4980|4979|4985|4983|4976|4975|4023
1696423500000|2023-10-04 12:45:00|4981.5|4980|4980.5|4980|4981.5|4980|4976.5|4976|2364
1696423800000|2023-10-04 12:50:00|4981|4979.5|4972.5|4971.5|4983|4982|4971|4970|4077
1696424100000|2023-10-04 12:55:00|4973.5|4972|4974.5|4973.5|4976.5|4975|4972.5|4971.5|4789
1696424400000|2023-10-04 13:00:00|4975.5|4974|4977|4976.5|4977|4976.5|4972.5|4971.5|3579
1696424700000|2023-10-04 13:05:00|4976|4976|4975|4973.5|4976.5|4976|4971|4970|4053
1696425000000|2023-10-04 13:10:00|4975.5|4974|4978.5|4977.5|4980.5|4979.5|4975.5|4974|2407
1696425300000|2023-10-04 13:15:00|4979|4978|4970|4969|4980.5|4979.5|4969.5|4969|71135
1696425600000|2023-10-04 13:20:00|4970.5|4969.5|4968.5|4968|4973.5|4973|4968.5|4967.5|71897
1696425900000|2023-10-04 13:25:00|4967.5|4967.5|4963|4961.5|4973|4972|4963|4961.5|4185
1696426200000|2023-10-04 13:30:00|4962.5|4960|4952.5|4951|4967.5|4966.5|4949.5|4948|8631
1696426500000|2023-10-04 13:35:00|4952|4949.5|4951.5|4950|4958.5|4958|4943.5|4942|7145
1696426800000|2023-10-04 13:40:00|4950.5|4949.5|4940.5|4939.5|4953.5|4952.5|4940.5|4939.5|5276
1696427100000|2023-10-04 13:45:00|4941.5|4940.5|4936.5|4936|4942|4940.5|4929.5|4928|9040
1696427400000|2023-10-04 13:50:00|4936|4935.5|4943.5|4943|4946.5|4945.5|4936|4934.5|10936
1696427700000|2023-10-04 13:55:00|4944|4943.5|4947.5|4946|4951.5|4950.5|4941.5|4940.5|18733
1696428000000|2023-10-04 14:00:00|4947|4944|4938|4937|4955.5|4953.5|4935.5|4934|8494
1696428300000|2023-10-04 14:05:00|4938.5|4938|4933.5|4932.5|4944|4942.5|4929.5|4928.5|6658
1696428600000|2023-10-04 14:10:00|4935|4934|4932.5|4931.5|4935|4934|4928|4927.5|6705
1696428900000|2023-10-04 14:15:00|4932|4930.5|4928.5|4927|4932.5|4931.5|4922.5|4921|12556
1696429200000|2023-10-04 14:20:00|4928|4927.5|4922.5|4922|4929.5|4928.5|4918|4916.5|6511
1696429500000|2023-10-04 14:25:00|4923|4922.5|4916|4915.5|4924.5|4923|4916|4915.5|5871
1696429800000|2023-10-04 14:30:00|4917.5|4916.5|4926|4925.5|4927.5|4926.5|4916.5|4916|7815
1696430100000|2023-10-04 14:35:00|4926.5|4926|4923.5|4922.5|4931|4930|4922.5|4922|13665
1696430400000|2023-10-04 14:40:00|4924.5|4923.5|4919.5|4918|4930.5|4929.5|4919.5|4918|16042
1696430700000|2023-10-04 14:45:00|4920.5|4918.5|4905.5|4904.5|4921.5|4920.5|4905.5|4904.5|10608
1696431000000|2023-10-04 14:50:00|4904.5|4904|4905|4903.5|4911.5|4910.5|4904.5|4903|10555
1696431300000|2023-10-04 14:55:00|4904.5|4903|4901.5|4900.5|4904.5|4903.5|4899|4898|9645
1696431600000|2023-10-04 15:00:00|4902|4901|4901.5|4900.5|4904|4903|4898|4897.5|17960
1696431900000|2023-10-04 15:05:00|4902.5|4901.5|4919.5|4918.5|4919.5|4918.5|4902.5|4901.5|16220
1696432200000|2023-10-04 15:10:00|4920.5|4919|4921|4920|4925.5|4924|4917.5|4917|16898
1696432500000|2023-10-04 15:15:00|4920.5|4920.5|4934|4933|4934|4933.5|4920.5|4920.5|10664
1696432800000|2023-10-04 15:20:00|4934.5|4934|4932|4931|4934.5|4934|4928|4927|10013
1696433100000|2023-10-04 15:25:00|4932.5|4931.5|4935.5|4934.5|4938.5|4937.5|4932.5|4931.5|12858
1696489200000|2023-10-05 07:00:00|4931|4924.5|4925.5|4923|4942.5|4939.5|4923.5|4920|17242
1696489500000|2023-10-05 07:05:00|4925|4923.5|4918.5|4916|4929.5|4929|4916.5|4915|7172
1696489800000|2023-10-05 07:10:00|4920|4917|4936.5|4935|4942|4941|4920|4917|7327
1696490100000|2023-10-05 07:15:00|4936|4933.5|4939|4936.5|4944|4942.5|4933.5|4931|6045
1696490400000|2023-10-05 07:20:00|4938|4937.5|4924.5|4922.5|4938.5|4937.5|4924.5|4922.5|4336
1696490700000|2023-10-05 07:25:00|4924|4922|4928.5|4927.5|4930|4929|4924|4922|2668
1696491000000|2023-10-05 07:30:00|4931|4930|4925.5|4924.5|4931|4930|4925|4924.5|4678
1696491300000|2023-10-05 07:35:00|4926|4925|4923.5|4922.5|4932|4930.5|4922.5|4921.5|3445
1696491600000|2023-10-05 07:40:00|4923|4922|4919.5|4918.5|4931.5|4930|4918.5|4917|3579
1696491900000|2023-10-05 07:45:00|4919|4918|4916.5|4915|4919.5|4918|4911|4910|5852
1696492200000|2023-10-05 07:50:00|4918|4915.5|4923.5|4922.5|4926.5|4926|4918|4915.5|5365
1696492500000|2023-10-05 07:55:00|4924|4923.5|4929|4927.5|4930|4929|4923|4921.5|5329
1696492800000|2023-10-05 08:00:00|4928.5|4925|4928.5|4927|4931.5|4930.5|4924.5|4923.5|3267
1696493100000|2023-10-05 08:05:00|4928|4926|4931|4930.5|4931.5|4930.5|4925.5|4924|4350
1696493400000|2023-10-05 08:10:00|4931.5|4931|4931|4930|4932|4931.5|4927|4925|6573
1696493700000|2023-10-05 08:15:00|4930.5|4929.5|4929|4928|4931|4929.5|4926|4924.5|2678
1696494000000|2023-10-05 08:20:00|4930|4929.5|4938.5|4937.5|4939|4937.5|4929.5|4928|3157
1696494300000|2023-10-05 08:25:00|4941|4939|4937.5|4936.5|4941|4939.5|4934.5|4933.5|1916
1696494600000|2023-10-05 08:30:00|4938|4937|4939|4938.5|4943.5|4941.5|4936|4935|2439
1696494900000|2023-10-05 08:35:00|4938.5|4937.5|4935|4933.5|4939.5|4938|4929.5|4928|2190
1696495200000|2023-10-05 08:40:00|4935.5|4934|4931|4930|4938.5|4937|4931|4930|2105
1696495500000|2023-10-05 08:45:00|4931.5|4931|4929|4927.5|4936|4935.5|4928.5|4927|2454
1696495800000|2023-10-05 08:50:00|4928.5|4927|4920.5|4918.5|4928.5|4927|4919|4917.5|2207
1696496100000|2023-10-05 08:55:00|4920|4919|4913|4911.5|4920.5|4919.5|4913|4911.5|2626
1696496400000|2023-10-05 09:00:00|4914|4912|4909.5|4908|4914.5|4913.5|4907.5|4906.5|2320
1696496700000|2023-10-05 09:05:00|4910|4909.5|4914|4913|4914.5|4913.5|4908.5|4907|2366
1696497000000|2023-10-05 09:10:00|4915|4914|4914.5|4913.5|4919.5|4918|4914.5|4913|3573
1696497300000|2023-10-05 09:15:00|4915|4913|4912.5|4911.5|4915|4913.5|4906.5|4904.5|3922
1696497600000|2023-10-05 09:20:00|4912|4912|4912|4910.5|4917.5|4916.5|4911.5|4910.5|4185
1696497900000|2023-10-05 09:25:00|4913.5|4911|4915.5|4914|4917.5|4916|4913|4911|2104
1696498200000|2023-10-05 09:30:00|4915|4913|4923.5|4922|4924.5|4923|4914.5|4913|2920
1696498500000|2023-10-05 09:35:00|4924|4922.5|4926|4924.5|4926.5|4926|4923|4922|3807
1696498800000|2023-10-05 09:40:00|4926.5|4925|4926|4925|4926.5|4926|4923|4922|4691
1696499100000|2023-10-05 09:45:00|4926.5|4925.5|4925.5|4924|4927|4926.5|4924|4923.5|1307
1696499400000|2023-10-05 09:50:00|4925|4923.5|4934|4932.5|4934.5|4934|4924.5|4923.5|2988
1696499700000|2023-10-05 09:55:00|4933.5|4932|4936.5|4935.5|4936.5|4935.5|4931.5|4931|2218
1696500000000|2023-10-05 10:00:00|4936|4934.5|4939.5|4938.5|4941.5|4940.5|4936|4934.5|3456
1696500300000|2023-10-05 10:05:00|4939|4938|4940|4939.5|4940|4939.5|4933.5|4932.5|2372
1696500600000|2023-10-05 10:10:00|4941|4940|4946.5|4945.5|4947.5|4946|4940|4939|3546
1696500900000|2023-10-05 10:15:00|4947|4945|4942.5|4941.5|4947.5|4947|4942|4940.5|6346
1696501200000|2023-10-05 10:20:00|4944|4942|4949|4947.5|4951|4949.5|4944|4941.5|2079
1696501500000|2023-10-05 10:25:00|4948.5|4948|4951|4949.5|4952.5|4951|4948|4946.5|3083
1696501800000|2023-10-05 10:30:00|4952|4950|4950.5|4949|4952.5|4951|4948.5|4947|3904
1696502100000|2023-10-05 10:35:00|4950|4949.5|4954.5|4953|4957.5|4956|4950|4948.5|1839
1696502400000|2023-10-05 10:40:00|4954|4953.5|4947|4946|4954.5|4954|4947|4946|2092
1696502700000|2023-10-05 10:45:00|4949|4946.5|4944.5|4943|4950.5|4950|4943.5|4942.5|2989
1696503000000|2023-10-05 10:50:00|4943.5|4942.5|4944.5|4943|4945|4943.5|4941|4939.5|3513
1696503300000|2023-10-05 10:55:00|4944|4942.5|4940.5|4939|4945|4944.5|4940.5|4939|1229
1696503600000|2023-10-05 11:00:00|4940|4938.5|4944|4942.5|4946|4945|4940|4938.5|1025
1696503900000|2023-10-05 11:05:00|4943.5|4942|4938.5|4937.5|4944.5|4943|4938.5|4937|1581
1696504200000|2023-10-05 11:10:00|4939|4937|4945|4943.5|4946|4944.5|4938|4937|896
1696504500000|2023-10-05 11:15:00|4944.5|4944|4947|4945.5|4948|4947|4943.5|4942.5|2482
1696504800000|2023-10-05 11:20:00|4946.5|4946|4954.5|4953.5|4955|4953.5|4946|4944.5|1674
1696505100000|2023-10-05 11:25:00|4954|4953|4953.5|4953|4957|4956.5|4952.5|4951.5|4153
1696505400000|2023-10-05 11:30:00|4954.5|4953.5|4953|4952|4957.5|4956.5|4953|4952|1357
1696505700000|2023-10-05 11:35:00|4952|4950.5|4956|4955|4959.5|4958|4952|4950.5|2083
1696506000000|2023-10-05 11:40:00|4955.5|4954|4960|4959|4963|4962|4954.5|4954|2452
1696506300000|2023-10-05 11:45:00|4959.5|4958.5|4954|4952.5|4959.5|4959|4953|4951.5|821
1696506600000|2023-10-05 11:50:00|4953.5|4953|4952|4951|4953.5|4953|4951.5|4950.5|2053
1696506900000|2023-10-05 11:55:00|4951.5|4950.5|4954|4952.5|4956.5|4955.5|4951.5|4950.5|1498
1696507200000|2023-10-05 12:00:00|4953.5|4952|4963.5|4962|4965|4963.5|4953.5|4952|2775
1696507500000|2023-10-05 12:05:00|4963|4961.5|4957.5|4956|4963.5|4962|4953.5|4952|1910
1696507800000|2023-10-05 12:10:00|4956.5|4955.5|4952.5|4951.5|4956.5|4955.5|4951|4949.5|1415
1696508100000|2023-10-05 12:15:00|4953.5|4953|4955|4953.5|4958|4956.5|4953.5|4952.5|1796
1696508400000|2023-10-05 12:20:00|4955.5|4954|4954.5|4953.5|4959.5|4958|4954.5|4953.5|906
1696508700000|2023-10-05 12:25:00|4953|4952.5|4951|4950|4953.5|4952.5|4950|4949|1295
1696509000000|2023-10-05 12:30:00|4952.5|4951.5|4945|4944|4954|4952.5|4944|4943|2677
1696509300000|2023-10-05 12:35:00|4945.5|4943.5|4947.5|4945.5|4949|4948|4941|4940|2523
1696509600000|2023-10-05 12:40:00|4948|4946|4946.5|4945.5|4948.5|4946.5|4941.5|4940|2135
1696509900000|2023-10-05 12:45:00|4947|4943.5|4949.5|4948.5|4954.5|4953|4945|4943.5|1589
1696510200000|2023-10-05 12:50:00|4948.5|4947|4952.5|4951|4953.5|4952|4945|4943.5|2671
1696510500000|2023-10-05 12:55:00|4953.5|4952|4951.5|4949.5|4959.5|4958|4949|4947.5|2511
1696510800000|2023-10-05 13:00:00|4951|4948|4951|4950|4956.5|4955|4949|4947.5|2634
1696511100000|2023-10-05 13:05:00|4950|4949|4955.5|4954.5|4956.5|4955|4950|4949|2284
1696511400000|2023-10-05 13:10:00|4957|4955|4954|4952.5|4957.5|4956|4953|4951.5|2554
1696511700000|2023-10-05 13:15:00|4953.5|4952|4957|4956|4961|4959.5|4951|4949.5|3141
1696512000000|2023-10-05 13:20:00|4956|4955|4955.5|4954.5|4960.5|4959|4955|4954|1860
1696512300000|2023-10-05 13:25:00|4955|4953.5|4957|4955.5|4962|4960.5|4954|4953|3248
1696512600000|2023-10-05 13:30:00|4956.5|4955|4962|4961|4973|4971.5|4954|4952.5|9447
1696512900000|2023-10-05 13:35:00|4962.5|4960.5|4957|4955.5|4973.5|4972.5|4956|4954.5|8894
1696513200000|2023-10-05 13:40:00|4957.5|4956|4955|4954|4960|4958.5|4949.5|4948.5|5678
1696513500000|2023-10-05 13:45:00|4954.5|4953.5|4956.5|4955|4958|4957|4951|4950|5561
1696513800000|2023-10-05 13:50:00|4957|4955.5|4961|4960|4961|4960|4951.5|4950.5|7227
1696514100000|2023-10-05 13:55:00|4961.5|4959.5|4969|4967.5|4970|4968.5|4961|4959.5|4415
1696514400000|2023-10-05 14:00:00|4969.5|4968|4962|4961.5|4969.5|4968.5|4961|4959.5|5616
1696514700000|2023-10-05 14:05:00|4962.5|4961|4964|4962.5|4965.5|4964|4956.5|4955|6577
1696515000000|2023-10-05 14:10:00|4963.5|4963|4960|4959.5|4963.5|4963|4955.5|4954.5|5635
1696515300000|2023-10-05 14:15:00|4959.5|4959|4964|4963|4964|4963.5|4958|4957.5|3322
1696515600000|2023-10-05 14:20:00|4964.5|4963.5|4959.5|4959|4968.5|4967|4959.5|4959|5631
1696515900000|2023-10-05 14:25:00|4959|4958|4962|4961|4969.5|4968|4959|4958|4029
1696516200000|2023-10-05 14:30:00|4961.5|4960.5|4960.5|4959|4964.5|4963|4958|4957|4284
1696516500000|2023-10-05 14:35:00|4960|4959.5|4953|4952|4960.5|4959.5|4952.5|4952|3452
1696516800000|2023-10-05 14:40:00|4953.5|4952.5|4957.5|4956|4957.5|4956.5|4951|4950|5590
1696517100000|2023-10-05 14:45:00|4957|4955.5|4959.5|4958|4961.5|4960.5|4955|4954.5|4576
1696517400000|2023-10-05 14:50:00|4959|4958.5|4961.5|4960.5|4964.5|4963|4958|4957.5|23435
1696517700000|2023-10-05 14:55:00|4961|4961.5|4962|4961|4964|4962.5|4960.5|4959.5|3061
1696518000000|2023-10-05 15:00:00|4961|4960.5|4948|4947|4961.5|4960.5|4948|4947|6507
1696518300000|2023-10-05 15:05:00|4947.5|4946.5|4945|4943.5|4947.5|4947|4943.5|4942|10353
1696518600000|2023-10-05 15:10:00|4945.5|4944|4947.5|4946.5|4949|4948|4944|4943|4852
1696518900000|2023-10-05 15:15:00|4946.5|4946|4944.5|4944|4952.5|4951.5|4944.5|4944|7364
1696519200000|2023-10-05 15:20:00|4944|4943.5|4950|4949.5|4951.5|4950.5|4944|4943.5|7590
1696519500000|2023-10-05 15:25:00|4949.5|4949|4952.5|4950.5|4952.5|4950.5|4946|4944.5|15504
1696575600000|2023-10-06 07:00:00|5031|5021|5024|5022|5039|5037|5018|5015|37586
1696575900000|2023-10-06 07:05:00|5022|5020|5030|5027|5036|5034|5017|5015|7936
1696576200000|2023-10-06 07:10:00|5027|5025|5045|5043|5046|5043|5022|5019|5517
1696576500000|2023-10-06 07:15:00|5041|5038|5037|5035|5051|5049|5035|5033|7614
1696576800000|2023-10-06 07:20:00|5038|5037|5037|5035|5043|5041|5031|5029|5150
1696577100000|2023-10-06 07:25:00|5040|5036|5035|5033|5041|5039|5034|5032|4781
1696577400000|2023-10-06 07:30:00|5034|5031|5027|5025|5036|5035|5026|5024|3625
1696577700000|2023-10-06 07:35:00|5028|5026|5026|5025|5033|5031|5022|5020|4653
1696578000000|2023-10-06 07:40:00|5028|5026|5026|5024|5031|5029|5024|5022|4506
1696578300000|2023-10-06 07:45:00|5027|5025|5023|5022|5033|5032|5023|5021|2891
1696578600000|2023-10-06 07:50:00|5024|5023|5032|5030|5034|5033|5024|5023|5414
1696578900000|2023-10-06 07:55:00|5034|5031|5029|5027|5037|5036|5029|5027|3987
1696579200000|2023-10-06 08:00:00|5030|5028|5021|5019|5032|5030|5020|5018|5613
1696579500000|2023-10-06 08:05:00|5022|5020|5024|5023|5028|5027|5022|5020|2966
1696579800000|2023-10-06 08:10:00|5025|5022|5019|5017|5026|5024|5019|5017|2536
1696580100000|2023-10-06 08:15:00|5018|5016|5024|5022|5026|5025|5016|5015|2828
1696580400000|2023-10-06 08:20:00|5025|5024|5021|5019|5025|5024|5020|5018|1914
1696580700000|2023-10-06 08:25:00|5022|5020|5024|5023|5024|5023|5021|5019|1851
1696581000000|2023-10-06 08:30:00|5023|5022|5016|5014|5026|5025|5016|5014|3576
1696581300000|2023-10-06 08:35:00|5017|5015|5017|5015|5019|5018|5014|5013|2230
1696581600000|2023-10-06 08:40:00|5018|5016|5022|5021|5024|5022|5017|5016|1875
1696581900000|2023-10-06 08:45:00|5021|5020|5022|5020|5025|5024|5021|5020|2059
1696582200000|2023-10-06 08:50:00|5021|5019|5020|5018|5023|5022|5019|5017|2214
1696582500000|2023-10-06 08:55:00|5019|5017|5018|5017|5021|5020|5017|5016|1829
1696582800000|2023-10-06 09:00:00|5017|5016|5015|5014|5018|5017|5014|5013|1867
1696583100000|2023-10-06 09:05:00|5014|5013|5013|5011|5014|5013|5011|5010|2529
1696583400000|2023-10-06 09:10:00|5014|5012|5013|5012|5018|5016|5011|5009|1453
1696583700000|2023-10-06 09:15:00|5014|5013|5004|5002|5014|5013|5001|4999|1897
1696584000000|2023-10-06 09:20:00|5005|5003|5007|5005|5007|5006|5005|5003|1160
1696584300000|2023-10-06 09:25:00|5008|5006|5009|5007|5011|5009|5006|5005|2253
1696584600000|2023-10-06 09:30:00|5010|5008|5020|5018|5020|5018|5010|5008|1071
1696584900000|2023-10-06 09:35:00|5018|5019|5016|5014|5018|5019|5015|5014|1570
1696585200000|2023-10-06 09:40:00|5017|5015|5018|5016|5018|5016|5014|5013|1828
1696585500000|2023-10-06 09:45:00|5017|5017|5013|5012|5017|5017|5012|5011|2219
1696585800000|2023-10-06 09:50:00|5011|5010|5014|5012|5016|5014|5011|5010|1528
1696586100000|2023-10-06 09:55:00|5015|5013|5018|5016|5019|5018|5015|5012|2038
1696586400000|2023-10-06 10:00:00|5017|5015|5018|5016|5023|5021|5016|5015|2092
1696586700000|2023-10-06 10:05:00|5019|5017|5027|5025|5027|5025|5019|5016|1981
1696587000000|2023-10-06 10:10:00|5026|5024|5023|5021|5026|5024|5022|5020|2163
1696587300000|2023-10-06 10:15:00|5022|5022|5019|5018|5022|5022|5019|5018|748
1696587600000|2023-10-06 10:20:00|5020|5019|5023|5021|5024|5022|5017|5015|2624
1696587900000|2023-10-06 10:25:00|5022|5020|5020|5018|5024|5023|5017|5016|2117
1696588200000|2023-10-06 10:30:00|5019|5017|5024|5022|5024|5023|5018|5016|2005
1696588500000|2023-10-06 10:35:00|5025|5023|5025|5023|5027|5026|5025|5023|1858
1696588800000|2023-10-06 10:40:00|5024|5022|5025|5023|5025|5024|5023|5021|1089
1696589100000|2023-10-06 10:45:00|5023|5021|5019|5018|5023|5021|5019|5017|1358
1696589400000|2023-10-06 10:50:00|5020|5019|5015|5013|5020|5019|5015|5013|1413
1696589700000|2023-10-06 10:55:00|5014|5014|5011|5009|5016|5014|5011|5009|1264
1696590000000|2023-10-06 11:00:00|5010|5008|5010|5008|5010|5009|5006|5004|1065
1696590300000|2023-10-06 11:05:00|5009|5009|5006|5004|5009|5009|5002|5001|1930
1696590600000|2023-10-06 11:10:00|5007|5005|5007|5005|5008|5007|5006|5004|705
1696590900000|2023-10-06 11:15:00|5008|5007|5014|5012|5014|5013|5008|5007|1030
1696591200000|2023-10-06 11:20:00|5013|5013|5009|5008|5013|5013|5009|5007|3578
1696591500000|2023-10-06 11:25:00|5008|5007|5013|5011|5013|5012|5008|5007|864
1696591800000|2023-10-06 11:30:00|5011|5010|5015|5014|5016|5015|5010|5008|1635
1696592100000|2023-10-06 11:35:00|5014|5013|5014|5012|5015|5014|5013|5012|4501
1696592400000|2023-10-06 11:40:00|5015|5014|5017|5016|5019|5017|5015|5014|1380
1696592700000|2023-10-06 11:45:00|5019|5017|5018|5017|5023|5021|5018|5017|1597
1696593000000|2023-10-06 11:50:00|5019|5018|5016|5014|5021|5020|5015|5014|2780
1696593300000|2023-10-06 11:55:00|5014|5013|5015|5013|5015|5014|5014|5012|1034
1696593600000|2023-10-06 12:00:00|5014|5014|5013|5012|5019|5017|5013|5012|1197
1696593900000|2023-10-06 12:05:00|5012|5011|5008|5006|5013|5012|5005|5004|2377
1696594200000|2023-10-06 12:10:00|5007|5005|5006|5005|5008|5006|5002|5001|2605
1696594500000|2023-10-06 12:15:00|5007|5006|5005|5003|5010|5009|5005|5003|1730
1696594800000|2023-10-06 12:20:00|5003|5002|5000|4999|5003|5002|5000|4999|852
1696595100000|2023-10-06 12:25:00|5001|5000|5009|4998|5009|5002|4998.5|4997|2090
1696595400000|2023-10-06 12:30:00|5008|4997.5|4970.5|4969|5008|4997.5|4966|4958|10681
1696595700000|2023-10-06 12:35:00|4969.5|4969.5|4997.5|4996|4999|4997|4969.5|4969.5|5400
1696596000000|2023-10-06 12:40:00|4997|4994.5|4999|4997.5|5005|5004|4995.5|4994|9742
1696596300000|2023-10-06 12:45:00|4998.5|4997|4997.5|4997|5002|5001|4995|4993|10940
1696596600000|2023-10-06 12:50:00|4998|4996.5|4995.5|4994|5003|5001|4983|4981.5|4802
1696596900000|2023-10-06 12:55:00|4997|4995.5|5003|5001|5004|5002|4992.5|4991|4633
1696597200000|2023-10-06 13:00:00|5002|5000|4998.5|4997|5007|5005|4995.5|4994.5|3322
1696597500000|2023-10-06 13:05:00|4998|4997.5|5002|5001|5008|5007|4996|4994.5|2738
1696597800000|2023-10-06 13:10:00|5001|5000|5002|5001|5008|5006|4998.5|4997|2701
1696598100000|2023-10-06 13:15:00|5003|5000|5016|5014|5020|5018|5003|5000|3366
1696598400000|2023-10-06 13:20:00|5015|5015|5029|5027|5029|5027|5014|5013|2349
1696598700000|2023-10-06 13:25:00|5028|5028|5021|5020|5031|5030|5021|5019|3941
1696599000000|2023-10-06 13:30:00|5020|5019|5024|5023|5028|5026|5017|5016|13311
1696599300000|2023-10-06 13:35:00|5025|5022|5014|5013|5030|5028|5012|5011|12992
1696599600000|2023-10-06 13:40:00|5015|5012|5009|5007|5015|5013|5006|5004|7142
1696599900000|2023-10-06 13:45:00|5008|5006|4996.5|4995.5|5010|5008|4996.5|4995.5|7396
1696600200000|2023-10-06 13:50:00|4995.5|4995|4996.5|4995|5007|5005|4993|4992|7194
1696600500000|2023-10-06 13:55:00|4998|4997|5000|4998.5|5000|4998.5|4986.5|4985.5|6117
1696600800000|2023-10-06 14:00:00|4999.5|4998|5005|5003|5006|5005|4997|4995.5|4390
1696601100000|2023-10-06 14:05:00|5004|5002|4999|4998|5004|5002|4995.5|4995|8487
1696601400000|2023-10-06 14:10:00|4998.5|4997.5|4999.5|4998.5|5005|5003|4994.5|4993|4310
1696601700000|2023-10-06 14:15:00|5000|4998|4996|4995|5002|5001|4995.5|4994|2161
1696602000000|2023-10-06 14:20:00|4995.5|4994.5|4997.5|4996.5|5000|4999|4989.5|4988.5|4836
1696602300000|2023-10-06 14:25:00|4998|4997|4998|4997.5|5003|5002|4995.5|4994.5|6377
1696602600000|2023-10-06 14:30:00|4998.5|4998.5|4999.5|4998.5|5007|5005|4998.5|4998|5423
1696602900000|2023-10-06 14:35:00|5000|4999|5010|5009|5012|5010|4997.5|4996.5|7128
1696603200000|2023-10-06 14:40:00|5011|5010|5013|5011|5019|5017|5008|5007|5439
1696603500000|2023-10-06 14:45:00|5012|5010|5011|5009|5021|5019|5010|5008|6624
1696603800000|2023-10-06 14:50:00|5010|5010|5004|5002|5012|5011|5002|5001|9105
1696604100000|2023-10-06 14:55:00|5002|5001|5003|5001|5005|5004|4995|4994|7280
1696604400000|2023-10-06 15:00:00|5002|5000|5008|5006|5008|5007|4999.5|4999|6241
1696604700000|2023-10-06 15:05:00|5007|5005|5008|5006|5009|5008|5003|5002|6292
1696605000000|2023-10-06 15:10:00|5009|5007|5005|5003|5011|5010|5004|5003|8548
1696605300000|2023-10-06 15:15:00|5006|5004|5005|5004|5011|5010|5005|5003|6624
1696605600000|2023-10-06 15:20:00|5006|5003|5007|5006|5008|5007|5003|5002|12262
1696605900000|2023-10-06 15:25:00|5006|5005|5011|5009|5013|5012|5005|5004|10315
1696834800000|2023-10-09 07:00:00|4979.5|4973|4965|4961.5|4994|4986|4958.5|4956|12081
1696835100000|2023-10-09 07:05:00|4963|4960.5|4930|4927|4968|4965.5|4930|4927|10066
1696835400000|2023-10-09 07:10:00|4928.5|4926.5|4889|4886|4929|4926.5|4887.5|4884|14915
1696835700000|2023-10-09 07:15:00|4886|4882.5|4901|4898|4901|4898.5|4884.5|4881.5|9201
1696836000000|2023-10-09 07:20:00|4901.5|4898.5|4923|4920.5|4927|4925.5|4901.5|4898.5|3971
1696836300000|2023-10-09 07:25:00|4923.5|4921.5|4938.5|4936.5|4938.5|4936.5|4922|4919.5|3084
1696836600000|2023-10-09 07:30:00|4934.5|4933.5|4924.5|4923|4940.5|4938.5|4924.5|4923|6229
1696836900000|2023-10-09 07:35:00|4925.5|4923.5|4906|4905|4925.5|4923.5|4905|4903|3689
1696837200000|2023-10-09 07:40:00|4905.5|4901|4883.5|4882.5|4907|4906|4883.5|4882.5|8901
1696837500000|2023-10-09 07:45:00|4884|4883|4885.5|4885|4891|4889.5|4878.5|4878|9619
1696837800000|2023-10-09 07:50:00|4885|4884|4897.5|4896.5|4902|4900.5|4885|4884|11028
1696838100000|2023-10-09 07:55:00|4898|4897|4915.5|4914|4915.5|4914|4897|4895.5|3852
1696838400000|2023-10-09 08:00:00|4916.5|4915|4916.5|4915|4923.5|4923|4915.5|4914|3510
1696838700000|2023-10-09 08:05:00|4915.5|4916|4933|4931.5|4933.5|4931.5|4915.5|4915.5|5047
1696839000000|2023-10-09 08:10:00|4934|4933|4939.5|4938.5|4941|4939.5|4932.5|4931|3887
1696839300000|2023-10-09 08:15:00|4940|4937|4932|4931|4944.5|4942.5|4931.5|4930|5401
1696839600000|2023-10-09 08:20:00|4931.5|4930.5|4941.5|4940.5|4949|4948|4931.5|4930.5|4832
1696839900000|2023-10-09 08:25:00|4941|4939.5|4950.5|4949.5|4951.5|4949.5|4941|4939.5|4002
1696840200000|2023-10-09 08:30:00|4951|4950|4956.5|4955.5|4965|4963.5|4951|4949.5|6668
1696840500000|2023-10-09 08:35:00|4956|4955|4958|4956.5|4959|4957.5|4955.5|4953.5|2639
1696840800000|2023-10-09 08:40:00|4956.5|4957|4953.5|4952|4957|4957|4951.5|4950|2656
1696841100000|2023-10-09 08:45:00|4954|4952.5|4952.5|4951|4955|4954|4951|4950|2183
1696841400000|2023-10-09 08:50:00|4953|4951.5|4961.5|4960.5|4963|4962|4953|4951.5|2215
1696841700000|2023-10-09 08:55:00|4961|4960|4972.5|4971.5|4972.5|4971.5|4960|4958.5|5509
1696842000000|2023-10-09 09:00:00|4974.5|4973|4975.5|4974.5|4978|4976.5|4972.5|4971.5|3548
1696842300000|2023-10-09 09:05:00|4976|4974|4981|4979.5|4983.5|4982|4976|4974|1766
1696842600000|2023-10-09 09:10:00|4980.5|4980|4982.5|4981.5|4984.5|4983|4979|4978|2723
1696842900000|2023-10-09 09:15:00|4983.5|4982.5|4988.5|4987|4990.5|4989|4978.5|4978|2899
1696843200000|2023-10-09 09:20:00|4988|4986.5|4985.5|4984|4990|4988.5|4983|4982|3492
1696843500000|2023-10-09 09:25:00|4984|4983|4981.5|4980.5|4985.5|4984.5|4981.5|4980.5|2723
1696843800000|2023-10-09 09:30:00|4981|4980|4978.5|4977.5|4982|4980.5|4975|4974|1546
1696844100000|2023-10-09 09:35:00|4977.5|4976|4974|4973|4978.5|4977.5|4974|4973|2786
1696844400000|2023-10-09 09:40:00|4975.5|4974|4975.5|4974.5|4976.5|4975.5|4973|4972.5|2956
1696844700000|2023-10-09 09:45:00|4976|4975|4964.5|4963|4976|4975.5|4964.5|4963|3250
1696845000000|2023-10-09 09:50:00|4964|4962.5|4969|4968|4969|4968|4962.5|4960.5|1547
1696845300000|2023-10-09 09:55:00|4970|4968.5|4969|4967.5|4975.5|4974|4969|4967.5|3602
1696845600000|2023-10-09 10:00:00|4969.5|4968|4966.5|4965.5|4973|4972|4966.5|4965.5|1328
1696845900000|2023-10-09 10:05:00|4965.5|4964.5|4962.5|4961|4965.5|4964.5|4962|4961|1565
1696846200000|2023-10-09 10:10:00|4962|4960.5|4964.5|4963|4964.5|4963.5|4960|4959.5|2239
1696846500000|2023-10-09 10:15:00|4964|4963.5|4959|4958|4965.5|4964.5|4958.5|4957.5|1976
1696846800000|2023-10-09 10:20:00|4958.5|4957.5|4958|4956.5|4959.5|4958.5|4955|4953.5|1943
1696847100000|2023-10-09 10:25:00|4957.5|4957|4961.5|4960|4961.5|4960|4956.5|4955|1614
1696847400000|2023-10-09 10:30:00|4961|4959.5|4959.5|4958.5|4961|4959.5|4957.5|4956.5|1617
1696847700000|2023-10-09 10:35:00|4959|4957.5|4960|4959|4960.5|4959|4956.5|4956|3195
1696848000000|2023-10-09 10:40:00|4961|4959.5|4958.5|4957|4961.5|4960.5|4956|4955|1968
1696848300000|2023-10-09 10:45:00|4959.5|4957.5|4958|4957|4959.5|4959|4957.5|4956.5|1670
1696848600000|2023-10-09 10:50:00|4958.5|4957.5|4958|4956.5|4959|4958|4955.5|4954.5|2366
1696848900000|2023-10-09 10:55:00|4957.5|4957|4959|4958|4959.5|4958.5|4957|4956.5|2967
1696849200000|2023-10-09 11:00:00|4958.5|4957|4958|4957|4961|4960|4957.5|4957|2944
1696849500000|2023-10-09 11:05:00|4957|4956|4954.5|4953|4957.5|4956|4951.5|4950.5|2466
1696849800000|2023-10-09 11:10:00|4955|4953.5|4955|4954|4959|4958|4954.5|4953|1908
1696850100000|2023-10-09 11:15:00|4955.5|4954.5|4958|4956.5|4958.5|4957|4955.5|4954.5|550438
1696850400000|2023-10-09 11:20:00|4957.5|4956|4957.5|4956|4959|4958|4955.5|4954.5|1794
1696850700000|2023-10-09 11:25:00|4956.5|4955.5|4955|4953.5|4958|4956.5|4955|4953.5|1606
1696851000000|2023-10-09 11:30:00|4956|4954.5|4958|4957|4960.5|4959|4956|4954.5|1808
1696851300000|2023-10-09 11:35:00|4957|4955.5|4963|4961.5|4963|4961.5|4957|4955.5|1393
1696851600000|2023-10-09 11:40:00|4963.5|4962|4967.5|4966.5|4970|4968.5|4963|4962|2210
1696851900000|2023-10-09 11:45:00|4968|4967|4972|4971|4972.5|4971.5|4966.5|4965.5|1308
1696852200000|2023-10-09 11:50:00|4973|4971.5|4974.5|4973|4975|4974|4971.5|4970.5|1403
1696852500000|2023-10-09 11:55:00|4975.5|4973.5|4975.5|4974|4976.5|4975.5|4973|4972|2077
1696852800000|2023-10-09 12:00:00|4974|4973|4972|4970|4975.5|4974.5|4970.5|4970|2103
1696853100000|2023-10-09 12:05:00|4972.5|4970.5|4981.5|4980|4982|4981|4972.5|4970.5|2176
1696853400000|2023-10-09 12:10:00|4981|4980.5|4979.5|4978.5|4982.5|4981.5|4977.5|4976|1037
1696853700000|2023-10-09 12:15:00|4979|4978|4979|4978|4981.5|4980.5|4975.5|4974.5|1702
1696854000000|2023-10-09 12:20:00|4978|4977|4976.5|4975|4978.5|4977|4975|4973.5|1497
1696854300000|2023-10-09 12:25:00|4977|4974.5|4976|4975|4977.5|4976.5|4973.5|4972|1891
1696854600000|2023-10-09 12:30:00|4976.5|4975.5|4972|4970.5|4978|4976.5|4968|4967|2127
1696854900000|2023-10-09 12:35:00|4970.5|4970|4965|4964|4972.5|4971.5|4964.5|4964|3905
1696855200000|2023-10-09 12:40:00|4964.5|4963.5|4964|4963|4967.5|4966.5|4961.5|4961|2826
1696855500000|2023-10-09 12:45:00|4964.5|4963.5|4966|4965.5|4967|4966|4962.5|4961.5|1903
1696855800000|2023-10-09 12:50:00|4967|4966|4967|4966|4971|4969.5|4966.5|4965.5|2098
1696856100000|2023-10-09 12:55:00|4966.5|4966.5|4968|4967|4970.5|4969|4966.5|4965.5|1080
1696856400000|2023-10-09 13:00:00|4969|4967.5|4972|4971|4976.5|4975|4968.5|4967.5|3321
1696856700000|2023-10-09 13:05:00|4971.5|4970.5|4966.5|4965.5|4971.5|4971|4961|4960|27457
1696857000000|2023-10-09 13:10:00|4966|4964.5|4961.5|4960|4966|4964.5|4960|4959.5|1995
1696857300000|2023-10-09 13:15:00|4961|4959.5|4957.5|4957|4961.5|4960.5|4956.5|4955.5|1707
1696857600000|2023-10-09 13:20:00|4958|4956.5|4963|4962|4963|4962|4954.5|4953|2616
1696857900000|2023-10-09 13:25:00|4964.5|4963|4966.5|4965.5|4971|4969.5|4964.5|4963|5989
1696858200000|2023-10-09 13:30:00|4966|4965|4980.5|4979|4986.5|4984.5|4964.5|4963.5|9118
1696858500000|2023-10-09 13:35:00|4980|4976|4976.5|4975.5|4986|4984|4975.5|4975|7652
1696858800000|2023-10-09 13:40:00|4975.5|4974.5|4974.5|4972.5|4980|4979|4971|4969.5|3275
1696859100000|2023-10-09 13:45:00|4973.5|4973|4954|4952.5|4975|4974|4953|4951.5|9850
1696859400000|2023-10-09 13:50:00|4953.5|4952|4944.5|4943|4953.5|4952|4939|4937.5|16912
1696859700000|2023-10-09 13:55:00|4945.5|4944.5|4950|4948.5|4950|4949|4943.5|4942|11691
1696860000000|2023-10-09 14:00:00|4949.5|4948|4941|4939.5|4953.5|4952|4940.5|4939.5|6030
1696860300000|2023-10-09 14:05:00|4940.5|4939|4930|4928.5|4940.5|4939|4929|4927.5|7023
1696860600000|2023-10-09 14:10:00|4930.5|4929.5|4928|4926.5|4931.5|4930|4923.5|4923|5672
1696860900000|2023-10-09 14:15:00|4927.5|4926|4938.5|4937.5|4938.5|4937.5|4926.5|4926|8031
1696861200000|2023-10-09 14:20:00|4938|4937|4948.5|4947.5|4948.5|4947.5|4934.5|4933.5|8704
1696861500000|2023-10-09 14:25:00|4949|4947|4947|4945.5|4951|4949.5|4942.5|4942|10623
1696861800000|2023-10-09 14:30:00|4948.5|4947|4945.5|4945|4951.5|4950|4945.5|4945|2414
1696862100000|2023-10-09 14:35:00|4945|4944.5|4946.5|4945.5|4950.5|4949|4945|4944.5|5845
1696862400000|2023-10-09 14:40:00|4947|4946|4947|4946|4949|4948|4942|4941.5|6708
1696862700000|2023-10-09 14:45:00|4946.5|4945.5|4932|4931|4947|4945.5|4931|4930|9343
1696863000000|2023-10-09 14:50:00|4931.5|4931.5|4926.5|4925.5|4932.5|4931.5|4926|4925|7137
1696863300000|2023-10-09 14:55:00|4926|4925|4928|4926.5|4929|4928.5|4924|4923.5|5424
1696863600000|2023-10-09 15:00:00|4927.5|4927|4926|4925.5|4928|4927.5|4924.5|4923.5|6862
1696863900000|2023-10-09 15:05:00|4927|4926|4929.5|4928.5|4933|4932.5|4926.5|4926|5715
1696864200000|2023-10-09 15:10:00|4930|4929.5|4933|4932|4936|4935.5|4930|4929.5|11403
1696864500000|2023-10-09 15:15:00|4932.5|4933|4937.5|4937|4938|4937.5|4932.5|4933|5794
1696864800000|2023-10-09 15:20:00|4938|4937.5|4938.5|4938|4942|4941|4937.5|4936.5|8119
1696865100000|2023-10-09 15:25:00|4938|4937.5|4938.5|4937|4940|4939.5|4937.5|4937|12175
1696921200000|2023-10-10 07:00:00|4937.5|4932|4937.5|4935|4955|4950.5|4930|4926|7268
1696921500000|2023-10-10 07:05:00|4937|4931.5|4945.5|4942.5|4953.5|4952|4931.5|4928|8467
1696921800000|2023-10-10 07:10:00|4945|4943|4943|4940.5|4948|4945.5|4938.5|4936|9727
1696922100000|2023-10-10 07:15:00|4942|4941|4939|4937|4942|4941|4928|4926|6535
1696922400000|2023-10-10 07:20:00|4937.5|4936|4937.5|4936.5|4939|4937.5|4933.5|4932|2990
1696922700000|2023-10-10 07:25:00|4939.5|4937.5|4931|4929|4939.5|4937.5|4928|4927|3118
1696923000000|2023-10-10 07:30:00|4930.5|4929.5|4949.5|4947.5|4949.5|4947.5|4930.5|4929.5|5926
1696923300000|2023-10-10 07:35:00|4949|4948|4964.5|4963|4966.5|4964.5|4949|4948|5615
1696923600000|2023-10-10 07:40:00|4964|4963.5|4973|4971.5|4979.5|4977.5|4964|4963.5|4688
1696923900000|2023-10-10 07:45:00|4974.5|4972.5|4964|4962|4976.5|4974.5|4960|4958.5|3442
1696924200000|2023-10-10 07:50:00|4963.5|4962.5|4970.5|4968.5|4970.5|4968.5|4963.5|4962.5|3084
1696924500000|2023-10-10 07:55:00|4970|4969|4976.5|4974.5|4978.5|4976.5|4965|4963.5|5098
1696924800000|2023-10-10 08:00:00|4976|4975|4974.5|4972|4987.5|4985.5|4973.5|4971.5|3610
1696925100000|2023-10-10 08:05:00|4975|4972.5|4961|4959|4976.5|4974.5|4960.5|4959|3338
1696925400000|2023-10-10 08:10:00|4960.5|4958.5|5023|5022|5033|5030|4955|4953.5|18112
1696925700000|2023-10-10 08:15:00|5022|5020|5080|5077|5138|5133|5012|5011|32312
1696926000000|2023-10-10 08:20:00|5082|5076|5084|5081|5111|5109|5080|5076|12312
1696926300000|2023-10-10 08:25:00|5083|5082|5095|5094|5101|5098|5083|5081|26781
1696926600000|2023-10-10 08:30:00|5096|5095|5160|5156|5165|5162|5092|5091|17601
1696926900000|2023-10-10 08:35:00|5159|5155|5117|5114|5159|5156|5110|5108|26345
1696927200000|2023-10-10 08:40:00|5115|5113|5111|5108|5119|5116|5100|5098|6952
1696927500000|2023-10-10 08:45:00|5110|5107|5118|5115|5119|5118|5106|5103|4826
1696927800000|2023-10-10 08:50:00|5117|5114|5122|5120|5122|5120|5106|5105|2651
1696928100000|2023-10-10 08:55:00|5119|5117|5109|5106|5119|5118|5105|5104|8430
1696928400000|2023-10-10 09:00:00|5108|5105|5103|5101|5112|5111|5095|5092|10140
1696928700000|2023-10-10 09:05:00|5102|5100|5101|5099|5113|5111|5086|5084|45083
1696929000000|2023-10-10 09:10:00|5099|5096|5108|5106|5113|5111|5097|5095|5745
1696929300000|2023-10-10 09:15:00|5107|5105|5116|5114|5117|5115|5106|5105|3790
1696929600000|2023-10-10 09:20:00|5115|5113|5113|5111|5120|5119|5113|5111|3298
1696929900000|2023-10-10 09:25:00|5112|5112|5108|5106|5116|5114|5108|5106|1596
1696930200000|2023-10-10 09:30:00|5107|5105|5104|5102|5108|5105|5101|5099|1945
1696930500000|2023-10-10 09:35:00|5103|5098|5106|5105|5107|5105|5096|5095|2377
1696930800000|2023-10-10 09:40:00|5107|5106|5109|5107|5110|5109|5106|5104|1540
1696931100000|2023-10-10 09:45:00|5108|5105|5106|5104|5108|5107|5103|5100|2574
1696931400000|2023-10-10 09:50:00|5105|5105|5106|5104|5110|5109|5104|5103|2121
1696931700000|2023-10-10 09:55:00|5105|5105|5107|5105|5110|5108|5105|5104|2463
1696932000000|2023-10-10 10:00:00|5106|5104|5109|5107|5109|5107|5103|5101|7526
1696932300000|2023-10-10 10:05:00|5108|5106|5111|5109|5112|5110|5107|5105|1811
1696932600000|2023-10-10 10:10:00|5110|5108|5108|5107|5110|5109|5104|5102|2800
1696932900000|2023-10-10 10:15:00|5109|5108|5100|5098|5110|5108|5100|5098|2026
1696933200000|2023-10-10 10:20:00|5104|5099|5103|5100|5105|5104|5103|5099|2700
1696933500000|2023-10-10 10:25:00|5104|5102|5105|5103|5105|5104|5103|5101|3586
1696933800000|2023-10-10 10:30:00|5106|5104|5102|5101|5108|5106|5102|5100|1571
1696934100000|2023-10-10 10:35:00|5101|5100|5105|5104|5105|5104|5098|5096|1123
1696934400000|2023-10-10 10:40:00|5106|5105|5106|5105|5106|5105|5103|5101|2464
1696934700000|2023-10-10 10:45:00|5107|5106|5105|5103|5107|5106|5104|5103|2581
1696935000000|2023-10-10 10:50:00|5104|5102|5104|5102|5104|5103|5103|5102|1290
1696935300000|2023-10-10 10:55:00|5105|5103|5093|5092|5105|5103|5093|5092|1974
1696935600000|2023-10-10 11:00:00|5092|5089|5091|5089|5095|5094|5087|5085|2509
1696935900000|2023-10-10 11:05:00|5094|5090|5087|5085|5094|5092|5087|5085|2333
1696936200000|2023-10-10 11:10:00|5086|5084|5085|5084|5087|5085|5080|5078|4260
1696936500000|2023-10-10 11:15:00|5087|5083|5089|5088|5089|5088|5084|5082|1424
1696936800000|2023-10-10 11:20:00|5088|5087|5084|5083|5089|5087|5082|5081|4620
1696937100000|2023-10-10 11:25:00|5083|5082|5083|5081|5086|5085|5080|5078|3396
1696937400000|2023-10-10 11:30:00|5082|5080|5077|5075|5085|5084|5077|5075|2457
1696937700000|2023-10-10 11:35:00|5075|5076|5072|5071|5077|5076|5072|5071|2858
1696938000000|2023-10-10 11:40:00|5071|5070|5069|5067|5075|5074|5068|5067|2752
1696938300000|2023-10-10 11:45:00|5067|5066|5067|5065|5075|5074|5067|5065|2470
1696938600000|2023-10-10 11:50:00|5066|5064|5061|5060|5068|5066|5059|5057|4516
1696938900000|2023-10-10 11:55:00|5060|5058|5048|5047|5060|5058|5046|5044|8159
1696939200000|2023-10-10 12:00:00|5051|5046|5059|5058|5062|5060|5049|5046|6481
1696939500000|2023-10-10 12:05:00|5060|5056|5059|5057|5062|5061|5057|5056|3412
1696939800000|2023-10-10 12:10:00|5061|5058|5058|5057|5062|5060|5056|5054|6655
1696940100000|2023-10-10 12:15:00|5059|5058|5062|5060|5065|5063|5059|5057|4404
1696940400000|2023-10-10 12:20:00|5063|5062|5057|5055|5064|5063|5054|5053|6306
1696940700000|2023-10-10 12:25:00|5055|5056|5054|5053|5058|5056|5053|5051|3727
1696941000000|2023-10-10 12:30:00|5055|5054|5043|5041|5057|5055|5041|5040|7122
1696941300000|2023-10-10 12:35:00|5040|5039|5039|5038|5044|5042|5037|5035|7206
1696941600000|2023-10-10 12:40:00|5040|5036|5035|5033|5043|5042|5032|5031|10281
1696941900000|2023-10-10 12:45:00|5033|5034|5040|5039|5041|5040|5028|5027|26283
1696942200000|2023-10-10 12:50:00|5043|5041|5051|5049|5051|5049|5043|5041|4477
1696942500000|2023-10-10 12:55:00|5050|5050|5041|5040|5052|5050|5041|5039|3347
1696942800000|2023-10-10 13:00:00|5040|5039|5043|5042|5044|5043|5034|5033|4709
1696943100000|2023-10-10 13:05:00|5042|5041|5041|5039|5046|5044|5037|5035|3635
1696943400000|2023-10-10 13:10:00|5040|5038|5049|5048|5052|5050|5039|5037|6114
1696943700000|2023-10-10 13:15:00|5050|5049|5045|5044|5054|5053|5045|5044|5644
1696944000000|2023-10-10 13:20:00|5046|5043|5043|5042|5051|5049|5043|5042|3455
1696944300000|2023-10-10 13:25:00|5044|5041|5049|5048|5053|5051|5041|5040|4801
1696944600000|2023-10-10 13:30:00|5046|5045|5039|5038|5052|5051|5038|5036|16879
1696944900000|2023-10-10 13:35:00|5037|5035|5046|5044|5047|5046|5034|5033|15532
1696945200000|2023-10-10 13:40:00|5044|5043|5051|5050|5057|5056|5044|5042|13481
1696945500000|2023-10-10 13:45:00|5049|5049|5062|5060|5062|5060|5046|5045|12752
1696945800000|2023-10-10 13:50:00|5064|5061|5058|5057|5064|5063|5048|5046|14471
1696946100000|2023-10-10 13:55:00|5059|5059|5065|5064|5066|5064|5057|5055|11871
1696946400000|2023-10-10 14:00:00|5066|5065|5056|5054|5067|5066|5056|5054|7294
1696946700000|2023-10-10 14:05:00|5058|5055|5060|5059|5066|5064|5056|5055|6931
1696947000000|2023-10-10 14:10:00|5059|5058|5060|5059|5062|5061|5057|5056|4907
1696947300000|2023-10-10 14:15:00|5061|5060|5061|5060|5065|5063|5058|5057|25731
1696947600000|2023-10-10 14:20:00|5062|5059|5065|5063|5067|5066|5060|5059|5292
1696947900000|2023-10-10 14:25:00|5066|5064|5057|5056|5066|5065|5057|5056|5767
1696948200000|2023-10-10 14:30:00|5058|5057|5054|5053|5060|5058|5054|5053|6066
1696948500000|2023-10-10 14:35:00|5055|5054|5054|5052|5058|5057|5053|5051|7111
1696948800000|2023-10-10 14:40:00|5053|5053|5054|5052|5058|5057|5053|5052|4903
1696949100000|2023-10-10 14:45:00|5053|5053|5049|5048|5053|5053|5045|5044|5152
1696949400000|2023-10-10 14:50:00|5050|5047|5055|5053|5057|5055|5046|5045|8969
1696949700000|2023-10-10 14:55:00|5054|5054|5061|5059|5061|5059|5051|5049|10834
1696950000000|2023-10-10 15:00:00|5060|5058|5061|5059|5061|5060|5057|5056|10782
1696950300000|2023-10-10 15:05:00|5060|5058|5064|5063|5069|5067|5060|5058|19849
1696950600000|2023-10-10 15:10:00|5063|5062|5062|5060|5065|5064|5060|5059|9139
1696950900000|2023-10-10 15:15:00|5063|5061|5067|5065|5067|5066|5062|5061|11595
1696951200000|2023-10-10 15:20:00|5066|5064|5061|5060|5066|5065|5061|5060|13473
1696951500000|2023-10-10 15:25:00|5060|5059|5058|5056|5061|5060|5058|5056|12838
1697007600000|2023-10-11 07:00:00|5062|5057|5063|5061|5072|5066|5057|5056|14683
1697007900000|2023-10-11 07:05:00|5061|5058|5061|5060|5069|5067|5053|5052|5139
1697008200000|2023-10-11 07:10:00|5062|5061|5069|5067|5071|5069|5060|5058|2358
1697008500000|2023-10-11 07:15:00|5070|5068|5072|5070|5075|5073|5066|5064|4372
1697008800000|2023-10-11 07:20:00|5071|5071|5077|5075|5082|5080|5070|5068|3967
1697009100000|2023-10-11 07:25:00|5076|5076|5080|5079|5080|5079|5071|5069|2882
1697009400000|2023-10-11 07:30:00|5081|5080|5074|5072|5083|5081|5072|5071|1606
1697009700000|2023-10-11 07:35:00|5073|5071|5083|5081|5086|5084|5071|5070|3317
1697010000000|2023-10-11 07:40:00|5082|5082|5092|5091|5093|5092|5082|5080|4242
1697010300000|2023-10-11 07:45:00|5093|5092|5093|5091|5096|5095|5088|5086|2582
1697010600000|2023-10-11 07:50:00|5091|5092|5080|5079|5095|5093|5080|5079|4019
1697010900000|2023-10-11 07:55:00|5079|5078|5074|5073|5079|5078|5071|5069|3218
1697011200000|2023-10-11 08:00:00|5073|5072|5072|5070|5075|5074|5065|5063|2332
1697011500000|2023-10-11 08:05:00|5071|5071|5061|5060|5072|5071|5061|5059|677
1697011800000|2023-10-11 08:10:00|5062|5059|5061|5059|5064|5063|5059|5058|804
1697012100000|2023-10-11 08:15:00|5059|5058|5061|5060|5062|5061|5056|5054|3234
1697012400000|2023-10-11 08:20:00|5062|5059|5058|5057|5064|5062|5056|5055|3544
1697012700000|2023-10-11 08:25:00|5057|5056|5068|5067|5069|5067|5053|5051|2979
1697013000000|2023-10-11 08:30:00|5067|5066|5060|5058|5067|5067|5058|5056|868
1697013300000|2023-10-11 08:35:00|5061|5059|5064|5063|5065|5064|5055|5053|3177
1697013600000|2023-10-11 08:40:00|5065|5064|5068|5066|5073|5071|5065|5064|2700
1697013900000|2023-10-11 08:45:00|5070|5067|5072|5070|5076|5074|5070|5066|1928
1697014200000|2023-10-11 08:50:00|5071|5071|5072|5070|5073|5072|5070|5069|848
1697014500000|2023-10-11 08:55:00|5071|5069|5063|5061|5072|5070|5062|5060|1447
1697014800000|2023-10-11 09:00:00|5061|5060|5065|5063|5066|5065|5060|5059|1035
1697015100000|2023-10-11 09:05:00|5064|5062|5058|5056|5065|5064|5058|5056|1028
1697015400000|2023-10-11 09:10:00|5057|5057|5068|5067|5070|5068|5056|5055|4193
1697015700000|2023-10-11 09:15:00|5067|5066|5075|5073|5075|5073|5063|5062|2220
1697016000000|2023-10-11 09:20:00|5074|5072|5063|5062|5075|5073|5062|5061|1094
1697016300000|2023-10-11 09:25:00|5062|5061|5061|5060|5065|5064|5061|5060|656
1697016600000|2023-10-11 09:30:00|5062|5061|5069|5067|5070|5068|5062|5060|1104
1697016900000|2023-10-11 09:35:00|5070|5068|5069|5067|5071|5069|5067|5065|968
1697017200000|2023-10-11 09:40:00|5067|5066|5072|5071|5072|5071|5067|5066|859
1697017500000|2023-10-11 09:45:00|5073|5072|5071|5070|5077|5076|5071|5069|2872
1697017800000|2023-10-11 09:50:00|5072|5071|5068|5066|5074|5073|5068|5066|3751
1697018100000|2023-10-11 09:55:00|5069|5067|5066|5064|5071|5069|5063|5061|884
1697018400000|2023-10-11 10:00:00|5068|5065|5070|5068|5074|5072|5066|5064|2572
1697018700000|2023-10-11 10:05:00|5069|5069|5074|5072|5076|5075|5069|5068|1160
1697019000000|2023-10-11 10:10:00|5075|5073|5084|5082|5084|5082|5073|5071|1484
1697019300000|2023-10-11 10:15:00|5083|5083|5087|5086|5089|5087|5082|5080|2218
1697019600000|2023-10-11 10:20:00|5086|5085|5087|5085|5092|5091|5086|5085|2954
1697019900000|2023-10-11 10:25:00|5086|5086|5082|5081|5089|5088|5082|5081|1309
1697020200000|2023-10-11 10:30:00|5083|5080|5088|5087|5090|5088|5083|5080|1992
1697020500000|2023-10-11 10:35:00|5089|5088|5092|5091|5092|5091|5087|5085|5283
1697020800000|2023-10-11 10:40:00|5090|5089|5091|5089|5093|5092|5089|5088|5898
1697021100000|2023-10-11 10:45:00|5090|5088|5090|5089|5091|5090|5086|5085|4997
1697021400000|2023-10-11 10:50:00|5089|5088|5082|5081|5089|5088|5076|5074|2188
1697021700000|2023-10-11 10:55:00|5081|5080|5079|5078|5081|5080|5078|5076|1073
1697022000000|2023-10-11 11:00:00|5077|5077|5086|5084|5088|5086|5076|5075|3673
1697022300000|2023-10-11 11:05:00|5085|5085|5090|5088|5090|5088|5084|5083|2148
1697022600000|2023-10-11 11:10:00|5089|5089|5087|5085|5089|5089|5085|5083|1761
1697022900000|2023-10-11 11:15:00|5086|5084|5084|5083|5089|5088|5084|5083|1555
1697023200000|2023-10-11 11:20:00|5085|5082|5082|5080|5085|5083|5078|5076|2609
1697023500000|2023-10-11 11:25:00|5083|5081|5080|5078|5083|5082|5078|5076|23423
1697023800000|2023-10-11 11:30:00|5079|5079|5084|5083|5087|5085|5079|5077|1725
1697024100000|2023-10-11 11:35:00|5085|5084|5079|5077|5086|5084|5077|5075|1481
1697024400000|2023-10-11 11:40:00|5080|5078|5077|5075|5081|5079|5077|5075|1425
1697024700000|2023-10-11 11:45:00|5078|5076|5080|5078|5081|5080|5075|5073|1740
1697025000000|2023-10-11 11:50:00|5079|5077|5082|5081|5083|5082|5077|5076|3351
1697025300000|2023-10-11 11:55:00|5081|5080|5079|5078|5081|5080|5076|5075|1544
1697025600000|2023-10-11 12:00:00|5080|5079|5084|5082|5085|5084|5079|5079|864421
1697025900000|2023-10-11 12:05:00|5082|5080|5085|5083|5086|5085|5081|5080|1696
1697026200000|2023-10-11 12:10:00|5084|5084|5083|5081|5084|5084|5080|5079|1142
1697026500000|2023-10-11 12:15:00|5082|5082|5083|5081|5083|5082|5079|5078|1794
1697026800000|2023-10-11 12:20:00|5084|5082|5092|5090|5092|5091|5083|5082|1838
1697027100000|2023-10-11 12:25:00|5091|5089|5092|5090|5093|5092|5086|5084|3641
1697027400000|2023-10-11 12:30:00|5090|5087|5087|5085|5092|5090|5082|5080|6753
1697027700000|2023-10-11 12:35:00|5089|5086|5084|5082|5092|5091|5083|5081|3081
1697028000000|2023-10-11 12:40:00|5083|5081|5082|5079|5084|5082|5077|5076|3378
1697028300000|2023-10-11 12:45:00|5081|5080|5088|5086|5090|5089|5079|5077|2090
1697028600000|2023-10-11 12:50:00|5089|5085|5090|5088|5093|5091|5087|5085|993
1697028900000|2023-10-11 12:55:00|5089|5089|5093|5092|5093|5092|5088|5087|1691
1697029200000|2023-10-11 13:00:00|5092|5091|5095|5094|5096|5094|5087|5085|3728
1697029500000|2023-10-11 13:05:00|5094|5093|5085|5083|5097|5096|5083|5081|2468
1697029800000|2023-10-11 13:10:00|5084|5084|5086|5085|5089|5088|5084|5083|1661
1697030100000|2023-10-11 13:15:00|5087|5086|5086|5085|5089|5088|5085|5084|2033
1697030400000|2023-10-11 13:20:00|5087|5084|5087|5086|5088|5087|5084|5083|1252
1697030700000|2023-10-11 13:25:00|5089|5085|5086|5084|5094|5092|5086|5084|3375
1697031000000|2023-10-11 13:30:00|5084|5085|5080|5078|5087|5086|5074|5072|7730
1697031300000|2023-10-11 13:35:00|5081|5079|5075|5074|5082|5080|5063|5062|6566
1697031600000|2023-10-11 13:40:00|5077|5075|5080|5078|5082|5080|5068|5067|3965
1697031900000|2023-10-11 13:45:00|5079|5077|5085|5083|5091|5090|5076|5075|22742
1697032200000|2023-10-11 13:50:00|5086|5084|5070|5068|5087|5085|5069|5067|6598
1697032500000|2023-10-11 13:55:00|5071|5069|5071|5070|5077|5075|5068|5066|3585
1697032800000|2023-10-11 14:00:00|5072|5069|5069|5068|5075|5073|5065|5064|2866
1697033100000|2023-10-11 14:05:00|5070|5067|5070|5068|5077|5076|5068|5066|9083
1697033400000|2023-10-11 14:10:00|5069|5067|5059|5058|5070|5069|5058|5057|4982
1697033700000|2023-10-11 14:15:00|5060|5059|5061|5060|5065|5063|5058|5056|7483
1697034000000|2023-10-11 14:20:00|5060|5059|5065|5064|5068|5067|5060|5059|4308
1697034300000|2023-10-11 14:25:00|5066|5065|5070|5069|5070|5069|5062|5061|2499
1697034600000|2023-10-11 14:30:00|5071|5070|5065|5063|5072|5071|5062|5061|4431
1697034900000|2023-10-11 14:35:00|5064|5062|5056|5055|5064|5062|5056|5054|4264
1697035200000|2023-10-11 14:40:00|5055|5054|5057|5056|5058|5056|5052|5051|1551
1697035500000|2023-10-11 14:45:00|5056|5055|5055|5054|5058|5056|5053|5052|4061
1697035800000|2023-10-11 14:50:00|5056|5055|5059|5057|5063|5062|5056|5054|5069
1697036100000|2023-10-11 14:55:00|5058|5056|5064|5063|5064|5063|5057|5056|5959
1697036400000|2023-10-11 15:00:00|5065|5062|5063|5062|5067|5066|5060|5059|5395
1697036700000|2023-10-11 15:05:00|5064|5063|5068|5067|5069|5067|5063|5062|7734
1697037000000|2023-10-11 15:10:00|5069|5068|5058|5056|5069|5068|5058|5056|5751
1697037300000|2023-10-11 15:15:00|5059|5057|5050|5049|5059|5057|5049|5047|8224
1697037600000|2023-10-11 15:20:00|5049|5048|5052|5051|5055|5053|5048|5046|9797
1697037900000|2023-10-11 15:25:00|5051|5050|5057|5056|5057|5056|5051|5050|4447
1697094000000|2023-10-12 07:00:00|5116|5109|5104|5102|5129|5127|5102|5100|4751
1697094300000|2023-10-12 07:05:00|5110|5106|5116|5113|5122|5119|5107|5105|2959
1697094600000|2023-10-12 07:10:00|5118|5114|5133|5130|5135|5133|5117|5114|5138
1697094900000|2023-10-12 07:15:00|5132|5131|5124|5122|5148|5145|5121|5119|5186
1697095200000|2023-10-12 07:20:00|5123|5121|5113|5111|5125|5123|5112|5109|2210
1697095500000|2023-10-12 07:25:00|5115|5112|5099|5096|5115|5113|5097|5096|2691
1697095800000|2023-10-12 07:30:00|5098|5095|5101|5100|5107|5104|5098|5095|1516
1697096100000|2023-10-12 07:35:00|5100|5099|5106|5104|5106|5105|5100|5099|964
1697096400000|2023-10-12 07:40:00|5105|5105|5118|5116|5118|5116|5105|5105|4093
1697096700000|2023-10-12 07:45:00|5117|5114|5112|5110|5119|5118|5109|5107|4995
1697097000000|2023-10-12 07:50:00|5113|5111|5124|5122|5125|5123|5112|5110|3392
1697097300000|2023-10-12 07:55:00|5125|5123|5137|5136|5139|5137|5125|5123|4719
1697097600000|2023-10-12 08:00:00|5138|5135|5137|5135|5148|5146|5136|5135|7541
1697097900000|2023-10-12 08:05:00|5136|5134|5143|5141|5147|5145|5134|5132|5445
1697098200000|2023-10-12 08:10:00|5142|5140|5130|5129|5143|5141|5127|5125|1100
1697098500000|2023-10-12 08:15:00|5132|5130|5139|5137|5139|5137|5132|5130|2467
1697098800000|2023-10-12 08:20:00|5140|5138|5151|5149|5155|5153|5140|5138|4741
1697099100000|2023-10-12 08:25:00|5150|5150|5150|5149|5155|5154|5149|5147|6145
1697099400000|2023-10-12 08:30:00|5151|5150|5153|5151|5159|5158|5149|5147|7468
1697099700000|2023-10-12 08:35:00|5154|5152|5148|5146|5157|5155|5144|5142|2469
1697100000000|2023-10-12 08:40:00|5147|5147|5162|5160|5162|5160|5147|5145|4301
1697100300000|2023-10-12 08:45:00|5161|5159|5155|5153|5163|5161|5155|5153|2745
1697100600000|2023-10-12 08:50:00|5156|5154|5166|5164|5166|5164|5154|5152|7511
1697100900000|2023-10-12 08:55:00|5165|5165|5169|5168|5169|5168|5164|5163|4112
1697101200000|2023-10-12 09:00:00|5172|5170|5172|5171|5173|5171|5168|5166|7266
1697101500000|2023-10-12 09:05:00|5173|5170|5162|5161|5176|5175|5162|5161|4618
1697101800000|2023-10-12 09:10:00|5163|5162|5160|5158|5165|5164|5157|5155|2904
1697102100000|2023-10-12 09:15:00|5159|5159|5154|5153|5159|5159|5153|5151|1908
1697102400000|2023-10-12 09:20:00|5155|5154|5156|5154|5156|5155|5154|5152|4863
1697102700000|2023-10-12 09:25:00|5155|5153|5149|5148|5157|5155|5149|5148|2418
1697103000000|2023-10-12 09:30:00|5151|5149|5152|5150|5156|5154|5148|5147|3180
1697103300000|2023-10-12 09:35:00|5153|5151|5148|5147|5153|5151|5144|5142|2198
1697103600000|2023-10-12 09:40:00|5149|5146|5147|5146|5151|5150|5147|5146|759
1697103900000|2023-10-12 09:45:00|5148|5147|5154|5153|5154|5153|5146|5144|2428
1697104200000|2023-10-12 09:50:00|5155|5154|5150|5149|5155|5154|5147|5146|2371
1697104500000|2023-10-12 09:55:00|5149|5148|5150|5149|5151|5150|5149|5148|1177
1697104800000|2023-10-12 10:00:00|5151|5148|5159|5158|5159|5158|5150|5148|3686
1697105100000|2023-10-12 10:05:00|5158|5157|5158|5157|5160|5158|5157|5156|1492
1697105400000|2023-10-12 10:10:00|5157|5156|5156|5155|5158|5157|5156|5155|23161
1697105700000|2023-10-12 10:15:00|5157|5156|5164|5163|5166|5164|5157|5155|2672
1697106000000|2023-10-12 10:20:00|5165|5162|5167|5166|5169|5167|5165|5162|6096
1697106300000|2023-10-12 10:25:00|5166|5165|5157|5155|5166|5165|5154|5152|2787
1697106600000|2023-10-12 10:30:00|5156|5154|5155|5154|5157|5156|5154|5153|2234
1697106900000|2023-10-12 10:35:00|5156|5153|5151|5150|5156|5153|5148|5147|2246
1697107200000|2023-10-12 10:40:00|5152|5149|5155|5154|5157|5155|5152|5149|3029
1697107500000|2023-10-12 10:45:00|5154|5152|5151|5150|5158|5156|5151|5150|2716
1697107800000|2023-10-12 10:50:00|5152|5148|5150|5148|5152|5148|5148|5146|2418
1697108100000|2023-10-12 10:55:00|5149|5149|5151|5150|5151|5150|5149|5148|74040
1697108400000|2023-10-12 11:00:00|5152|5151|5158|5157|5160|5159|5152|5151|4038
1697108700000|2023-10-12 11:05:00|5157|5156|5160|5159|5161|5159|5156|5155|2638
1697109000000|2023-10-12 11:10:00|5161|5158|5161|5160|5161|5160|5159|5157|1245
1697109300000|2023-10-12 11:15:00|5162|5159|5158|5157|5162|5161|5158|5157|2170
1697109600000|2023-10-12 11:20:00|5157|5156|5157|5156|5160|5158|5156|5155|6535
1697109900000|2023-10-12 11:25:00|5158|5157|5158|5157|5158|5157|5155|5154|1808
1697110200000|2023-10-12 11:30:00|5159|5158|5151|5150|5160|5159|5151|5150|1604
1697110500000|2023-10-12 11:35:00|5153|5151|5148|5146|5154|5153|5147|5146|1920
1697110800000|2023-10-12 11:40:00|5150|5147|5148|5147|5151|5150|5143|5142|2079
1697111100000|2023-10-12 11:45:00|5149|5148|5147|5146|5154|5152|5147|5146|2043
1697111400000|2023-10-12 11:50:00|5149|5147|5142|5141|5152|5151|5142|5141|3615
1697111700000|2023-10-12 11:55:00|5143|5142|5141|5140|5148|5146|5141|5140|3524
1697112000000|2023-10-12 12:00:00|5139|5137|5141|5140|5144|5143|5139|5137|2344
1697112300000|2023-10-12 12:05:00|5140|5139|5138|5137|5140|5139|5135|5133|5064
1697112600000|2023-10-12 12:10:00|5137|5136|5138|5136|5140|5138|5133|5132|6983
1697112900000|2023-10-12 12:15:00|5137|5135|5137|5136|5141|5140|5134|5133|6669
1697113200000|2023-10-12 12:20:00|5136|5135|5134|5133|5137|5136|5133|5132|5091
1697113500000|2023-10-12 12:25:00|5135|5134|5132|5130|5136|5135|5130|5129|5100
1697113800000|2023-10-12 12:30:00|5131|5129|5129|5128|5134|5131|5121|5115|3625
1697114100000|2023-10-12 12:35:00|5128|5127|5124|5122|5130|5129|5123|5121|2045
1697114400000|2023-10-12 12:40:00|5123|5120|5126|5125|5126|5125|5118|5116|1840
1697114700000|2023-10-12 12:45:00|5127|5126|5127|5125|5132|5130|5124|5122|2486
1697115000000|2023-10-12 12:50:00|5128|5126|5120|5118|5128|5126|5119|5118|1608
1697115300000|2023-10-12 12:55:00|5119|5119|5118|5117|5123|5121|5115|5113|2689
1697115600000|2023-10-12 13:00:00|5119|5118|5115|5113|5123|5121|5113|5111|1819
1697115900000|2023-10-12 13:05:00|5116|5114|5113|5111|5118|5116|5107|5105|3434
1697116200000|2023-10-12 13:10:00|5112|5112|5113|5112|5115|5114|5110|5108|3206
1697116500000|2023-10-12 13:15:00|5112|5111|5112|5111|5114|5113|5110|5109|5047
1697116800000|2023-10-12 13:20:00|5113|5110|5116|5114|5116|5115|5112|5110|5179
1697117100000|2023-10-12 13:25:00|5117|5115|5118|5116|5125|5124|5114|5113|3878
1697117400000|2023-10-12 13:30:00|5116|5114|5101|5099|5116|5114|5097|5095|6666
1697117700000|2023-10-12 13:35:00|5100|5098|5084|5082|5104|5103|5084|5082|7132
1697118000000|2023-10-12 13:40:00|5083|5083|5071|5069|5084|5083|5069|5067|7478
1697118300000|2023-10-12 13:45:00|5070|5068|5077|5075|5080|5078|5067|5065|7374
1697118600000|2023-10-12 13:50:00|5076|5074|5079|5077|5085|5084|5075|5074|4497
1697118900000|2023-10-12 13:55:00|5078|5076|5074|5072|5078|5077|5067|5065|7000
1697119200000|2023-10-12 14:00:00|5072|5071|5075|5073|5077|5075|5068|5066|9975
1697119500000|2023-10-12 14:05:00|5074|5072|5078|5076|5081|5080|5072|5071|7787
1697119800000|2023-10-12 14:10:00|5077|5075|5087|5086|5088|5086|5075|5074|4690
1697120100000|2023-10-12 14:15:00|5086|5085|5088|5086|5090|5088|5083|5082|5038
1697120400000|2023-10-12 14:20:00|5087|5085|5091|5089|5094|5093|5086|5085|5719
1697120700000|2023-10-12 14:25:00|5090|5088|5091|5090|5095|5094|5086|5085|5850
1697121000000|2023-10-12 14:30:00|5092|5089|5084|5082|5092|5090|5082|5081|7067
1697121300000|2023-10-12 14:35:00|5083|5081|5081|5080|5087|5085|5078|5077|8195
1697121600000|2023-10-12 14:40:00|5082|5081|5083|5081|5086|5084|5082|5081|4806
1697121900000|2023-10-12 14:45:00|5082|5080|5083|5081|5088|5087|5081|5080|7909
1697122200000|2023-10-12 14:50:00|5082|5082|5080|5078|5084|5083|5077|5075|16001
1697122500000|2023-10-12 14:55:00|5079|5077|5085|5083|5087|5086|5078|5077|11476
1697122800000|2023-10-12 15:00:00|5087|5084|5081|5079|5088|5087|5079|5077|6757
1697123100000|2023-10-12 15:05:00|5080|5080|5082|5081|5083|5082|5080|5079|9710
1697123400000|2023-10-12 15:10:00|5081|5080|5087|5085|5087|5086|5080|5078|7486
1697123700000|2023-10-12 15:15:00|5086|5086|5078|5077|5086|5086|5077|5076|5593
1697124000000|2023-10-12 15:20:00|5079|5076|5071|5070|5079|5078|5071|5069|9533
1697124300000|2023-10-12 15:25:00|5072|5069|5070|5069|5073|5072|5070|5068|7477
1697180400000|2023-10-13 07:00:00|5125|5117|5121|5119|5140|5137|5114|5108|10407
1697180700000|2023-10-13 07:05:00|5122|5120|5114|5111|5124|5121|5106|5104|4844
1697181000000|2023-10-13 07:10:00|5111|5108|5114|5112|5123|5121|5110|5108|7254
1697181300000|2023-10-13 07:15:00|5111|5110|5104|5102|5111|5110|5099|5096|4203
1697181600000|2023-10-13 07:20:00|5102|5100|5093|5091|5103|5101|5091|5090|3808
1697181900000|2023-10-13 07:25:00|5092|5090|5104|5103|5104|5103|5089|5087|3529
1697182200000|2023-10-13 07:30:00|5105|5104|5114|5113|5117|5115|5105|5104|3772
1697182500000|2023-10-13 07:35:00|5113|5111|5107|5106|5115|5113|5106|5104|4079
1697182800000|2023-10-13 07:40:00|5108|5107|5105|5103|5108|5107|5102|5101|2189
1697183100000|2023-10-13 07:45:00|5104|5104|5098|5096|5109|5107|5097|5096|1545
1697183400000|2023-10-13 07:50:00|5097|5097|5097|5095|5098|5097|5091|5090|2445
1697183700000|2023-10-13 07:55:00|5096|5094|5090|5088|5097|5095|5084|5083|1894
1697184000000|2023-10-13 08:00:00|5089|5087|5114|5112|5116|5114|5088|5087|4310
1697184300000|2023-10-13 08:05:00|5113|5114|5117|5115|5119|5117|5113|5111|3526
1697184600000|2023-10-13 08:10:00|5116|5114|5112|5110|5116|5115|5105|5104|2117
1697184900000|2023-10-13 08:15:00|5110|5109|5102|5101|5110|5109|5096|5094|3437
1697185200000|2023-10-13 08:20:00|5103|5102|5103|5101|5108|5106|5100|5098|2713
1697185500000|2023-10-13 08:25:00|5102|5100|5104|5102|5105|5103|5097|5094|4662
1697185800000|2023-10-13 08:30:00|5103|5101|5097|5095|5104|5102|5095|5094|2149
1697186100000|2023-10-13 08:35:00|5096|5094|5105|5103|5105|5103|5085|5084|5470
1697186400000|2023-10-13 08:40:00|5104|5104|5109|5107|5109|5108|5102|5100|7246
1697186700000|2023-10-13 08:45:00|5107|5105|5105|5104|5112|5110|5103|5102|3388
1697187000000|2023-10-13 08:50:00|5104|5102|5100|5097|5107|5106|5098|5096|3843
1697187300000|2023-10-13 08:55:00|5098|5096|5092|5090|5098|5097|5091|5090|2075
1697187600000|2023-10-13 09:00:00|5091|5091|5092|5091|5097|5095|5089|5088|2502
1697187900000|2023-10-13 09:05:00|5091|5090|5084|5083|5091|5090|5080|5078|3757
1697188200000|2023-10-13 09:10:00|5083|5081|5081|5079|5085|5084|5080|5079|2063
1697188500000|2023-10-13 09:15:00|5080|5078|5081|5079|5082|5081|5076|5074|3084
1697188800000|2023-10-13 09:20:00|5086|5080|5080|5078|5086|5085|5079|5077|660
1697189100000|2023-10-13 09:25:00|5079|5077|5080|5078|5087|5085|5079|5077|1328
1697189400000|2023-10-13 09:30:00|5079|5077|5078|5076|5081|5080|5076|5074|2000
1697189700000|2023-10-13 09:35:00|5077|5075|5074|5073|5079|5078|5072|5071|2317
1697190000000|2023-10-13 09:40:00|5075|5071|5065|5063|5075|5072|5065|5062|3115
1697190300000|2023-10-13 09:45:00|5064|5062|5064|5062|5066|5064|5058|5056|3927
1697190600000|2023-10-13 09:50:00|5063|5063|5063|5061|5067|5065|5061|5060|1335
1697190900000|2023-10-13 09:55:00|5064|5062|5068|5067|5068|5067|5063|5062|2060
1697191200000|2023-10-13 10:00:00|5069|5066|5068|5067|5070|5068|5064|5063|2220
1697191500000|2023-10-13 10:05:00|5065|5064|5062|5060|5067|5066|5062|5060|832
1697191800000|2023-10-13 10:10:00|5061|5059|5060|5058|5064|5063|5059|5058|4188
1697192100000|2023-10-13 10:15:00|5059|5059|5060|5059|5065|5063|5058|5057|3411
1697192400000|2023-10-13 10:20:00|5061|5060|5065|5062|5065|5062|5058|5057|2496
1697192700000|2023-10-13 10:25:00|5064|5063|5059|5058|5072|5070|5059|5057|3656
1697193000000|2023-10-13 10:30:00|5060|5059|5061|5060|5063|5061|5058|5057|1790
1697193300000|2023-10-13 10:35:00|5062|5061|5069|5067|5069|5067|5061|5060|2452
1697193600000|2023-10-13 10:40:00|5068|5066|5062|5060|5068|5066|5059|5057|1489
1697193900000|2023-10-13 10:45:00|5061|5061|5067|5065|5069|5068|5061|5061|2062
1697194200000|2023-10-13 10:50:00|5065|5064|5072|5070|5072|5071|5063|5061|1654
1697194500000|2023-10-13 10:55:00|5071|5069|5074|5073|5078|5077|5071|5069|3288
1697194800000|2023-10-13 11:00:00|5076|5075|5087|5085|5088|5086|5073|5072|4601
1697195100000|2023-10-13 11:05:00|5086|5086|5095|5093|5096|5095|5085|5084|2207
1697195400000|2023-10-13 11:10:00|5094|5092|5098|5097|5098|5097|5092|5090|3443
1697195700000|2023-10-13 11:15:00|5097|5096|5093|5092|5098|5096|5092|5090|4176
1697196000000|2023-10-13 11:20:00|5092|5091|5091|5089|5096|5095|5090|5089|1046
1697196300000|2023-10-13 11:25:00|5090|5090|5098|5097|5098|5097|5089|5088|2223
1697196600000|2023-10-13 11:30:00|5097|5096|5096|5094|5099|5098|5094|5093|2297
1697196900000|2023-10-13 11:35:00|5095|5093|5098|5097|5099|5097|5091|5090|3583
1697197200000|2023-10-13 11:40:00|5099|5096|5086|5085|5099|5098|5084|5083|1791
1697197500000|2023-10-13 11:45:00|5085|5084|5087|5085|5088|5086|5083|5081|2131
1697197800000|2023-10-13 11:50:00|5086|5084|5088|5087|5090|5089|5085|5084|1662
1697198100000|2023-10-13 11:55:00|5087|5086|5086|5085|5089|5088|5085|5083|1895
1697198400000|2023-10-13 12:00:00|5085|5084|5084|5083|5087|5085|5084|5082|1228
1697198700000|2023-10-13 12:05:00|5083|5082|5078|5076|5083|5082|5076|5074|1529
1697199000000|2023-10-13 12:10:00|5079|5077|5079|5077|5083|5081|5077|5075|1525
1697199300000|2023-10-13 12:15:00|5078|5078|5079|5077|5080|5078|5075|5074|1247
1697199600000|2023-10-13 12:20:00|5078|5078|5083|5081|5083|5082|5078|5076|1903
1697199900000|2023-10-13 12:25:00|5082|5082|5089|5088|5091|5090|5081|5079|3377
1697200200000|2023-10-13 12:30:00|5090|5089|5085|5084|5094|5093|5084|5083|4919
1697200500000|2023-10-13 12:35:00|5086|5083|5089|5088|5089|5088|5083|5082|2106
1697200800000|2023-10-13 12:40:00|5090|5087|5091|5090|5092|5090|5087|5086|1155
1697201100000|2023-10-13 12:45:00|5092|5089|5089|5088|5095|5094|5089|5088|2307
1697201400000|2023-10-13 12:50:00|5088|5087|5092|5091|5092|5091|5085|5083|6177
1697201700000|2023-10-13 12:55:00|5091|5090|5086|5085|5094|5093|5084|5083|4128
1697202000000|2023-10-13 13:00:00|5085|5084|5095|5093|5095|5093|5083|5081|3134
1697202300000|2023-10-13 13:05:00|5094|5091|5099|5097|5099|5097|5091|5089|4116
1697202600000|2023-10-13 13:10:00|5098|5098|5097|5096|5100|5098|5096|5095|1602
1697202900000|2023-10-13 13:15:00|5098|5095|5092|5091|5098|5096|5090|5089|2700
1697203200000|2023-10-13 13:20:00|5091|5089|5090|5089|5093|5092|5088|5087|3270
1697203500000|2023-10-13 13:25:00|5089|5088|5094|5092|5094|5092|5084|5082|2126
1697203800000|2023-10-13 13:30:00|5095|5093|5108|5106|5110|5109|5093|5092|8042
1697204100000|2023-10-13 13:35:00|5107|5107|5102|5100|5110|5109|5099|5097|7271
1697204400000|2023-10-13 13:40:00|5103|5102|5081|5080|5104|5102|5081|5079|3427
1697204700000|2023-10-13 13:45:00|5082|5081|5084|5082|5087|5085|5081|5080|6239
1697205000000|2023-10-13 13:50:00|5085|5083|5083|5082|5085|5084|5081|5079|4635
1697205300000|2023-10-13 13:55:00|5082|5081|5080|5079|5082|5082|5076|5075|5249
1697205600000|2023-10-13 14:00:00|5077|5075|5072|5070|5078|5077|5064|5062|7355
1697205900000|2023-10-13 14:05:00|5073|5072|5070|5069|5074|5072|5065|5064|5918
1697206200000|2023-10-13 14:10:00|5071|5070|5063|5062|5071|5070|5063|5061|3893
1697206500000|2023-10-13 14:15:00|5064|5063|5060|5059|5065|5063|5060|5059|4490
1697206800000|2023-10-13 14:20:00|5061|5060|5064|5063|5068|5067|5060|5059|6196
1697207100000|2023-10-13 14:25:00|5065|5062|5061|5060|5068|5067|5061|5060|5953
1697207400000|2023-10-13 14:30:00|5060|5059|5070|5069|5070|5069|5057|5056|7193
1697207700000|2023-10-13 14:35:00|5071|5068|5059|5057|5072|5071|5058|5056|3116
1697208000000|2023-10-13 14:40:00|5058|5056|5055|5053|5059|5057|5052|5051|6268
1697208300000|2023-10-13 14:45:00|5054|5052|5058|5057|5058|5057|5052|5051|4644
1697208600000|2023-10-13 14:50:00|5057|5056|5052|5051|5058|5057|5048|5047|3580
1697208900000|2023-10-13 14:55:00|5053|5052|5064|5062|5064|5063|5051|5050|9544
1697209200000|2023-10-13 15:00:00|5065|5063|5055|5054|5067|5065|5055|5054|4913
1697209500000|2023-10-13 15:05:00|5054|5053|5064|5063|5064|5063|5050|5049|16786
1697209800000|2023-10-13 15:10:00|5065|5061|5065|5064|5065|5064|5058|5057|4616
1697210100000|2023-10-13 15:15:00|5064|5063|5064|5063|5065|5064|5061|5059|7395
1697210400000|2023-10-13 15:20:00|5065|5062|5062|5061|5067|5066|5061|5060|5640
1697210700000|2023-10-13 15:25:00|5063|5062|5066|5065|5067|5066|5062|5061|5678
1697439600000|2023-10-16 07:00:00|5139|5120|5155|5152|5164|5158|5133|5120|4328
1697439900000|2023-10-16 07:05:00|5160|5154|5140|5138|5161|5156|5134|5131|4052
1697440200000|2023-10-16 07:10:00|5141|5142|5154|5152|5154|5152|5141|5139|4217
1697440500000|2023-10-16 07:15:00|5156|5151|5141|5139|5157|5155|5141|5138|2092
1697440800000|2023-10-16 07:20:00|5140|5138|5135|5132|5141|5138|5124|5123|5489
1697441100000|2023-10-16 07:25:00|5133|5131|5131|5129|5135|5134|5124|5123|4501
1697441400000|2023-10-16 07:30:00|5130|5128|5138|5136|5144|5141|5129|5128|3352
1697441700000|2023-10-16 07:35:00|5139|5137|5141|5139|5148|5146|5138|5136|2157
1697442000000|2023-10-16 07:40:00|5140|5138|5136|5134|5142|5141|5132|5131|1382
1697442300000|2023-10-16 07:45:00|5135|5133|5124|5121|5140|5138|5123|5121|7030
1697442600000|2023-10-16 07:50:00|5123|5122|5131|5128|5137|5136|5122|5120|4189
1697442900000|2023-10-16 07:55:00|5132|5129|5140|5139|5141|5140|5128|5127|3687
1697443200000|2023-10-16 08:00:00|5139|5138|5139|5137|5142|5141|5137|5136|2483
1697443500000|2023-10-16 08:05:00|5138|5136|5131|5129|5139|5136|5130|5129|3248
1697443800000|2023-10-16 08:10:00|5130|5130|5131|5130|5132|5131|5128|5126|1950
1697444100000|2023-10-16 08:15:00|5130|5129|5130|5129|5133|5131|5127|5125|2284
1697444400000|2023-10-16 08:20:00|5132|5130|5131|5130|5136|5134|5128|5127|2596
1697444700000|2023-10-16 08:25:00|5132|5131|5139|5138|5139|5138|5132|5130|16765
1697445000000|2023-10-16 08:30:00|5138|5137|5143|5141|5144|5142|5138|5136|3388
1697445300000|2023-10-16 08:35:00|5144|5142|5149|5148|5152|5151|5143|5141|2726
1697445600000|2023-10-16 08:40:00|5148|5147|5157|5155|5157|5155|5146|5145|2968
1697445900000|2023-10-16 08:45:00|5156|5156|5159|5158|5162|5160|5156|5154|2148
1697446200000|2023-10-16 08:50:00|5158|5156|5164|5163|5164|5163|5156|5154|3104
1697446500000|2023-10-16 08:55:00|5165|5164|5154|5153|5165|5164|5153|5151|3642
1697446800000|2023-10-16 09:00:00|5155|5154|5157|5155|5160|5158|5152|5149|1863
1697447100000|2023-10-16 09:05:00|5158|5156|5154|5153|5159|5158|5154|5152|2935
1697447400000|2023-10-16 09:10:00|5152|5151|5157|5156|5159|5157|5152|5151|1928
1697447700000|2023-10-16 09:15:00|5158|5157|5162|5160|5165|5164|5157|5156|5085
1697448000000|2023-10-16 09:20:00|5163|5161|5161|5159|5166|5165|5158|5157|7975
1697448300000|2023-10-16 09:25:00|5160|5160|5164|5163|5164|5163|5159|5158|1965
1697448600000|2023-10-16 09:30:00|5165|5162|5159|5157|5167|5166|5159|5157|5398
1697448900000|2023-10-16 09:35:00|5160|5158|5168|5166|5168|5167|5160|5158|4391
1697449200000|2023-10-16 09:40:00|5164|5163|5150|5148|5164|5163|5149|5148|2636
1697449500000|2023-10-16 09:45:00|5149|5147|5144|5143|5151|5150|5143|5142|1390
1697449800000|2023-10-16 09:50:00|5145|5144|5148|5147|5148|5147|5144|5143|830
1697450100000|2023-10-16 09:55:00|5149|5148|5150|5148|5152|5151|5149|5148|2393
1697450400000|2023-10-16 10:00:00|5151|5149|5150|5148|5153|5152|5148|5146|2744
1697450700000|2023-10-16 10:05:00|5149|5149|5152|5150|5152|5151|5147|5146|2730
1697451000000|2023-10-16 10:10:00|5153|5151|5156|5155|5158|5157|5152|5151|1606
1697451300000|2023-10-16 10:15:00|5155|5154|5156|5155|5157|5155|5155|5153|1314
1697451600000|2023-10-16 10:20:00|5157|5156|5153|5151|5158|5157|5152|5150|10756
1697451900000|2023-10-16 10:25:00|5152|5150|5150|5148|5155|5153|5149|5147|5084
1697452200000|2023-10-16 10:30:00|5151|5149|5152|5150|5152|5150|5149|5148|440
1697452500000|2023-10-16 10:35:00|5151|5151|5151|5149|5153|5152|5148|5146|1839
1697452800000|2023-10-16 10:40:00|5150|5150|5151|5149|5152|5150|5150|5148|1319
1697453100000|2023-10-16 10:45:00|5149|5147|5152|5150|5152|5150|5148|5147|900
1697453400000|2023-10-16 10:50:00|5151|5149|5153|5151|5155|5154|5151|5149|962
1697453700000|2023-10-16 10:55:00|5154|5152|5156|5155|5156|5155|5154|5152|1439
1697454000000|2023-10-16 11:00:00|5155|5154|5149|5148|5156|5154|5149|5148|1806
1697454300000|2023-10-16 11:05:00|5148|5147|5146|5145|5149|5147|5144|5143|660
1697454600000|2023-10-16 11:10:00|5145|5144|5148|5147|5148|5147|5145|5144|1868
1697454900000|2023-10-16 11:15:00|5149|5148|5147|5145|5150|5149|5145|5144|1917
1697455200000|2023-10-16 11:20:00|5148|5146|5147|5146|5149|5147|5147|5145|605
1697455500000|2023-10-16 11:25:00|5146|5145|5146|5145|5148|5147|5146|5145|1232
1697455800000|2023-10-16 11:30:00|5147|5146|5147|5145|5151|5150|5147|5145|2736
1697456100000|2023-10-16 11:35:00|5146|5146|5147|5146|5148|5147|5146|5145|283
1697456400000|2023-10-16 11:40:00|5148|5145|5148|5147|5150|5149|5146|5144|3232
1697456700000|2023-10-16 11:45:00|5149|5148|5152|5150|5152|5151|5147|5146|906
1697457000000|2023-10-16 11:50:00|5153|5151|5149|5148|5155|5154|5149|5148|1370
1697457300000|2023-10-16 11:55:00|5151|5149|5150|5149|5155|5153|5150|5149|833
1697457600000|2023-10-16 12:00:00|5151|5150|5153|5152|5153|5152|5150|5149|747
1697457900000|2023-10-16 12:05:00|5154|5151|5148|5146|5154|5152|5146|5145|1641
1697458200000|2023-10-16 12:10:00|5147|5145|5149|5147|5149|5147|5146|5145|2389
1697458500000|2023-10-16 12:15:00|5151|5148|5160|5159|5161|5160|5151|5147|5546
1697458800000|2023-10-16 12:20:00|5161|5160|5159|5158|5168|5167|5159|5157|2729
1697459100000|2023-10-16 12:25:00|5160|5157|5163|5162|5166|5163|5159|5157|958
1697459400000|2023-10-16 12:30:00|5166|5161|5165|5163|5170|5168|5162|5160|2339
1697459700000|2023-10-16 12:35:00|5164|5164|5168|5167|5170|5169|5164|5163|1992
1697460000000|2023-10-16 12:40:00|5167|5166|5164|5163|5168|5167|5163|5162|1734
1697460300000|2023-10-16 12:45:00|5165|5164|5167|5166|5168|5167|5165|5163|2361
1697460600000|2023-10-16 12:50:00|5168|5167|5165|5164|5169|5167|5165|5163|2482
1697460900000|2023-10-16 12:55:00|5166|5165|5162|5161|5166|5165|5161|5160|1522
1697461200000|2023-10-16 13:00:00|5163|5160|5164|5163|5164|5163|5159|5157|3584
1697461500000|2023-10-16 13:05:00|5163|5162|5174|5172|5174|5172|5163|5162|5453
1697461800000|2023-10-16 13:10:00|5172|5173|5167|5165|5172|5173|5166|5165|3175
1697462100000|2023-10-16 13:15:00|5168|5166|5173|5172|5173|5172|5166|5165|3379
1697462400000|2023-10-16 13:20:00|5171|5170|5170|5168|5172|5171|5169|5168|3009
1697462700000|2023-10-16 13:25:00|5169|5167|5164|5162|5169|5168|5163|5161|3094
1697463000000|2023-10-16 13:30:00|5163|5161|5166|5165|5174|5172|5155|5153|12196
1697463300000|2023-10-16 13:35:00|5165|5164|5164|5162|5168|5166|5155|5153|12837
1697463600000|2023-10-16 13:40:00|5163|5161|5159|5158|5164|5163|5153|5151|8384
1697463900000|2023-10-16 13:45:00|5160|5157|5174|5173|5177|5175|5160|5157|23368
1697464200000|2023-10-16 13:50:00|5176|5174|5192|5190|5193|5191|5176|5174|18840
1697464500000|2023-10-16 13:55:00|5193|5191|5192|5190|5196|5194|5184|5182|14232
1697464800000|2023-10-16 14:00:00|5193|5191|5195|5193|5198|5196|5188|5187|11189
1697465100000|2023-10-16 14:05:00|5193|5192|5193|5192|5193|5192|5185|5183|8233
1697465400000|2023-10-16 14:10:00|5194|5193|5209|5207|5209|5208|5194|5192|10481
1697465700000|2023-10-16 14:15:00|5208|5208|5212|5211|5213|5212|5204|5202|262243
1697466000000|2023-10-16 14:20:00|5213|5212|5212|5210|5217|5216|5209|5208|9678
1697466300000|2023-10-16 14:25:00|5211|5211|5217|5216|5218|5216|5209|5208|9605
1697466600000|2023-10-16 14:30:00|5216|5215|5223|5222|5223|5222|5215|5214|11160
1697466900000|2023-10-16 14:35:00|5224|5223|5224|5223|5228|5226|5221|5220|8692
1697467200000|2023-10-16 14:40:00|5225|5224|5232|5231|5232|5231|5225|5223|7204
1697467500000|2023-10-16 14:45:00|5231|5230|5238|5236|5240|5238|5229|5228|11214
1697467800000|2023-10-16 14:50:00|5237|5237|5237|5236|5238|5237|5234|5233|6978
1697468100000|2023-10-16 14:55:00|5236|5235|5238|5237|5238|5237|5234|5233|8544
1697468400000|2023-10-16 15:00:00|5239|5238|5236|5235|5242|5241|5235|5233|7913
1697468700000|2023-10-16 15:05:00|5237|5236|5226|5225|5237|5236|5225|5223|10726
1697469000000|2023-10-16 15:10:00|5227|5226|5208|5207|5228|5227|5208|5207|10008
1697469300000|2023-10-16 15:15:00|5210|5209|5212|5211|5216|5215|5210|5209|9466
1697469600000|2023-10-16 15:20:00|5211|5210|5218|5217|5219|5218|5210|5209|8035
1697469900000|2023-10-16 15:25:00|5217|5216|5218|5216|5220|5218|5215|5214|11283
1697526000000|2023-10-17 07:00:00|5170|5157|5174|5170|5175|5172|5149|5142|4366
1697526300000|2023-10-17 07:05:00|5171|5167|5200|5196|5202|5199|5165|5164|4190
1697526600000|2023-10-17 07:10:00|5199|5197|5190|5187|5200|5197|5182|5180|8630
1697526900000|2023-10-17 07:15:00|5189|5184|5174|5171|5189|5184|5173|5170|4113
1697527200000|2023-10-17 07:20:00|5173|5170|5181|5179|5186|5184|5171|5168|1523
1697527500000|2023-10-17 07:25:00|5182|5180|5176|5174|5182|5180|5169|5168|2016
1697527800000|2023-10-17 07:30:00|5175|5171|5172|5170|5177|5176|5171|5169|4319
1697528100000|2023-10-17 07:35:00|5171|5169|5172|5170|5173|5171|5167|5165|2930
1697528400000|2023-10-17 07:40:00|5171|5169|5170|5169|5173|5171|5170|5168|1346
1697528700000|2023-10-17 07:45:00|5171|5170|5172|5170|5173|5172|5168|5166|4861
1697529000000|2023-10-17 07:50:00|5173|5171|5166|5165|5173|5171|5166|5165|1473
1697529300000|2023-10-17 07:55:00|5167|5166|5174|5172|5176|5175|5167|5166|3256
1697529600000|2023-10-17 08:00:00|5173|5173|5166|5164|5176|5174|5164|5162|3905
1697529900000|2023-10-17 08:05:00|5165|5165|5163|5162|5166|5165|5154|5152|3993
1697530200000|2023-10-17 08:10:00|5166|5161|5162|5160|5168|5166|5162|5160|4448
1697530500000|2023-10-17 08:15:00|5161|5161|5154|5152|5162|5161|5150|5148|2648
1697530800000|2023-10-17 08:20:00|5155|5153|5158|5157|5161|5160|5155|5153|3527
1697531100000|2023-10-17 08:25:00|5157|5156|5157|5155|5161|5160|5155|5154|2853
1697531400000|2023-10-17 08:30:00|5158|5154|5146|5145|5158|5157|5145|5144|1649
1697531700000|2023-10-17 08:35:00|5145|5144|5138|5136|5147|5146|5135|5134|7925
1697532000000|2023-10-17 08:40:00|5137|5135|5138|5136|5139|5137|5130|5129|3705
1697532300000|2023-10-17 08:45:00|5137|5135|5141|5139|5142|5141|5137|5135|1097
1697532600000|2023-10-17 08:50:00|5140|5138|5137|5135|5141|5139|5134|5133|1760
1697532900000|2023-10-17 08:55:00|5136|5134|5142|5140|5145|5143|5135|5133|3801
1697533200000|2023-10-17 09:00:00|5140|5138|5138|5136|5146|5144|5138|5136|3470
1697533500000|2023-10-17 09:05:00|5137|5135|5143|5141|5146|5145|5135|5133|3716
1697533800000|2023-10-17 09:10:00|5142|5145|5152|5151|5153|5152|5142|5142|4840
1697534100000|2023-10-17 09:15:00|5153|5152|5156|5154|5157|5155|5153|5151|2449
1697534400000|2023-10-17 09:20:00|5154|5155|5159|5158|5164|5162|5153|5152|4841
1697534700000|2023-10-17 09:25:00|5160|5157|5158|5157|5162|5160|5156|5154|4472
1697535000000|2023-10-17 09:30:00|5159|5156|5152|5150|5162|5160|5152|5150|4820
1697535300000|2023-10-17 09:35:00|5151|5152|5153|5152|5156|5155|5151|5151|3104
1697535600000|2023-10-17 09:40:00|5154|5153|5155|5154|5156|5155|5149|5147|4441
1697535900000|2023-10-17 09:45:00|5154|5153|5147|5146|5156|5155|5147|5145|4130
1697536200000|2023-10-17 09:50:00|5146|5144|5147|5146|5149|5148|5145|5143|2835
1697536500000|2023-10-17 09:55:00|5148|5147|5151|5150|5154|5153|5148|5147|1943
1697536800000|2023-10-17 10:00:00|5152|5151|5157|5155|5161|5159|5151|5150|2801
1697537100000|2023-10-17 10:05:00|5156|5156|5161|5160|5161|5160|5156|5155|3723
1697537400000|2023-10-17 10:10:00|5162|5159|5159|5158|5164|5163|5157|5155|6140
1697537700000|2023-10-17 10:15:00|5160|5157|5153|5152|5160|5158|5150|5149|4460
1697538000000|2023-10-17 10:20:00|5155|5153|5161|5160|5161|5160|5153|5152|3971
1697538300000|2023-10-17 10:25:00|5162|5161|5163|5162|5166|5164|5161|5160|2874
1697538600000|2023-10-17 10:30:00|5162|5160|5164|5163|5164|5163|5156|5155|4552
1697538900000|2023-10-17 10:35:00|5165|5164|5164|5163|5166|5165|5162|5160|7662
1697539200000|2023-10-17 10:40:00|5163|5162|5161|5159|5163|5162|5161|5159|1505
1697539500000|2023-10-17 10:45:00|5162|5161|5163|5161|5164|5163|5162|5161|1882
1697539800000|2023-10-17 10:50:00|5164|5162|5163|5162|5167|5165|5163|5161|3368
1697540100000|2023-10-17 10:55:00|5164|5163|5167|5165|5167|5165|5162|5161|3118
1697540400000|2023-10-17 11:00:00|5168|5167|5168|5167|5171|5170|5167|5166|2778
1697540700000|2023-10-17 11:05:00|5167|5166|5159|5158|5169|5168|5157|5156|5436
1697541000000|2023-10-17 11:10:00|5160|5159|5162|5160|5162|5160|5156|5155|2330
1697541300000|2023-10-17 11:15:00|5161|5159|5159|5157|5162|5161|5159|5157|693
1697541600000|2023-10-17 11:20:00|5158|5156|5156|5155|5158|5156|5156|5154|2328
1697541900000|2023-10-17 11:25:00|5157|5156|5159|5158|5159|5158|5156|5155|1754
1697542200000|2023-10-17 11:30:00|5158|5157|5158|5157|5159|5158|5156|5155|1762
1697542500000|2023-10-17 11:35:00|5159|5158|5161|5159|5162|5160|5159|5157|2339
1697542800000|2023-10-17 11:40:00|5160|5160|5156|5155|5161|5160|5156|5155|2581
1697543100000|2023-10-17 11:45:00|5157|5156|5158|5157|5158|5157|5156|5155|1177
1697543400000|2023-10-17 11:50:00|5159|5158|5159|5157|5159|5158|5154|5153|1908
1697543700000|2023-10-17 11:55:00|5158|5156|5157|5156|5159|5158|5157|5156|1656
1697544000000|2023-10-17 12:00:00|5156|5154|5161|5159|5161|5160|5155|5154|1052
1697544300000|2023-10-17 12:05:00|5163|5160|5161|5160|5163|5162|5159|5157|2081
1697544600000|2023-10-17 12:10:00|5162|5161|5159|5157|5164|5163|5158|5157|2352
1697544900000|2023-10-17 12:15:00|5160|5158|5162|5160|5162|5161|5159|5157|1572
1697545200000|2023-10-17 12:20:00|5163|5161|5161|5160|5165|5163|5161|5160|1223
1697545500000|2023-10-17 12:25:00|5160|5159|5162|5161|5162|5161|5158|5156|9549
1697545800000|2023-10-17 12:30:00|5159|5156|5160|5159|5164|5163|5156|5154|8047
1697546100000|2023-10-17 12:35:00|5161|5160|5159|5157|5162|5161|5159|5157|2588
1697546400000|2023-10-17 12:40:00|5160|5158|5160|5158|5162|5161|5158|5157|4032
1697546700000|2023-10-17 12:45:00|5159|5157|5156|5155|5159|5158|5156|5155|4509
1697547000000|2023-10-17 12:50:00|5155|5154|5152|5150|5156|5155|5150|5148|4667
1697547300000|2023-10-17 12:55:00|5153|5152|5150|5149|5154|5153|5148|5146|5576
1697547600000|2023-10-17 13:00:00|5152|5150|5153|5151|5156|5155|5150|5149|3190
1697547900000|2023-10-17 13:05:00|5155|5152|5153|5151|5158|5156|5152|5151|3579
1697548200000|2023-10-17 13:10:00|5152|5150|5158|5156|5158|5156|5151|5150|2604
1697548500000|2023-10-17 13:15:00|5159|5157|5162|5160|5162|5161|5156|5155|5977
1697548800000|2023-10-17 13:20:00|5160|5161|5165|5164|5165|5164|5159|5158|3170
1697549100000|2023-10-17 13:25:00|5166|5163|5162|5160|5166|5165|5158|5157|15405
1697549400000|2023-10-17 13:30:00|5159|5157|5183|5181|5190|5188|5158|5157|11312
1697549700000|2023-10-17 13:35:00|5182|5180|5199|5198|5200|5199|5176|5174|11487
1697550000000|2023-10-17 13:40:00|5200|5199|5200|5198|5203|5202|5192|5191|12759
1697550300000|2023-10-17 13:45:00|5199|5197|5189|5187|5205|5203|5188|5187|19290
1697550600000|2023-10-17 13:50:00|5190|5188|5186|5185|5194|5192|5185|5183|11986
1697550900000|2023-10-17 13:55:00|5185|5184|5197|5196|5198|5196|5184|5183|9535
1697551200000|2023-10-17 14:00:00|5196|5195|5186|5185|5196|5195|5186|5184|23546
1697551500000|2023-10-17 14:05:00|5187|5186|5194|5192|5196|5195|5185|5183|15110
1697551800000|2023-10-17 14:10:00|5195|5194|5219|5218|5219|5218|5194|5193|10503
1697552100000|2023-10-17 14:15:00|5220|5219|5218|5216|5222|5221|5214|5213|10955
1697552400000|2023-10-17 14:20:00|5219|5218|5212|5210|5221|5219|5212|5210|15700
1697552700000|2023-10-17 14:25:00|5211|5211|5211|5209|5213|5212|5208|5207|9877
1697553000000|2023-10-17 14:30:00|5212|5210|5221|5220|5224|5223|5210|5208|6634
1697553300000|2023-10-17 14:35:00|5222|5219|5222|5221|5224|5223|5217|5216|7638
1697553600000|2023-10-17 14:40:00|5223|5222|5223|5222|5226|5225|5220|5219|6983
1697553900000|2023-10-17 14:45:00|5224|5223|5214|5213|5225|5223|5214|5213|10846
1697554200000|2023-10-17 14:50:00|5215|5214|5211|5209|5217|5215|5209|5207|9401
1697554500000|2023-10-17 14:55:00|5210|5208|5211|5210|5214|5212|5206|5205|8957
1697554800000|2023-10-17 15:00:00|5212|5211|5218|5217|5220|5219|5212|5211|6543
1697555100000|2023-10-17 15:05:00|5219|5218|5213|5212|5224|5223|5212|5211|308603
1697555400000|2023-10-17 15:10:00|5214|5213|5219|5218|5223|5222|5214|5213|9442
1697555700000|2023-10-17 15:15:00|5220|5219|5223|5222|5225|5223|5219|5218|4028
1697556000000|2023-10-17 15:20:00|5224|5221|5221|5220|5224|5223|5220|5219|5289
1697556300000|2023-10-17 15:25:00|5220|5219|5216|5214|5221|5220|5214|5213|6829
1697612400000|2023-10-18 07:00:00|5209|5196|5208|5205|5217|5213|5172|5169|23774
1697612700000|2023-10-18 07:05:00|5204|5200|5203|5199|5214|5211|5202|5199|6723
1697613000000|2023-10-18 07:10:00|5201|5197|5186|5183|5207|5204|5186|5183|4462
1697613300000|2023-10-18 07:15:00|5185|5179|5177|5176|5190|5187|5175|5173|6661
1697613600000|2023-10-18 07:20:00|5178|5174|5154|5152|5178|5174|5150|5148|9007
1697613900000|2023-10-18 07:25:00|5153|5151|5151|5148|5162|5159|5151|5148|5558
1697614200000|2023-10-18 07:30:00|5150|5149|5168|5165|5168|5166|5147|5144|25837
1697614500000|2023-10-18 07:35:00|5167|5164|5166|5164|5171|5169|5163|5161|3909
1697614800000|2023-10-18 07:40:00|5165|5163|5176|5174|5178|5176|5160|5158|3780
1697615100000|2023-10-18 07:45:00|5177|5175|5176|5174|5177|5175|5169|5167|4595
1697615400000|2023-10-18 07:50:00|5175|5173|5173|5171|5177|5175|5164|5161|4592
1697615700000|2023-10-18 07:55:00|5174|5172|5175|5174|5177|5175|5171|5169|1614
1697616000000|2023-10-18 08:00:00|5176|5175|5189|5187|5193|5191|5176|5175|4321
1697616300000|2023-10-18 08:05:00|5190|5188|5174|5172|5190|5189|5174|5171|3371
1697616600000|2023-10-18 08:10:00|5175|5173|5178|5175|5180|5178|5175|5172|1894
1697616900000|2023-10-18 08:15:00|5177|5176|5176|5174|5179|5177|5174|5172|1361
1697617200000|2023-10-18 08:20:00|5177|5175|5178|5176|5180|5179|5174|5172|3435
1697617500000|2023-10-18 08:25:00|5177|5177|5183|5180|5183|5181|5177|5175|2331
1697617800000|2023-10-18 08:30:00|5180|5181|5176|5174|5180|5181|5173|5171|3791
1697618100000|2023-10-18 08:35:00|5175|5173|5176|5174|5177|5176|5169|5168|6083
1697618400000|2023-10-18 08:40:00|5178|5175|5174|5172|5178|5176|5174|5172|2167
1697618700000|2023-10-18 08:45:00|5173|5173|5177|5175|5179|5177|5171|5169|5229
1697619000000|2023-10-18 08:50:00|5179|5176|5181|5179|5181|5180|5176|5174|3401
1697619300000|2023-10-18 08:55:00|5183|5180|5194|5192|5194|5193|5183|5179|4496
1697619600000|2023-10-18 09:00:00|5195|5193|5189|5187|5195|5194|5186|5184|6114
1697619900000|2023-10-18 09:05:00|5191|5189|5186|5184|5193|5191|5186|5184|3574
1697620200000|2023-10-18 09:10:00|5187|5185|5181|5179|5188|5186|5175|5173|4136
1697620500000|2023-10-18 09:15:00|5180|5178|5181|5179|5182|5181|5179|5177|3008
1697620800000|2023-10-18 09:20:00|5180|5178|5186|5184|5187|5185|5178|5176|2308
1697621100000|2023-10-18 09:25:00|5187|5185|5180|5179|5187|5185|5178|5176|3127
1697621400000|2023-10-18 09:30:00|5179|5178|5173|5171|5180|5178|5171|5169|4462
1697621700000|2023-10-18 09:35:00|5175|5173|5165|5163|5176|5174|5163|5162|4061
1697622000000|2023-10-18 09:40:00|5166|5164|5165|5163|5167|5165|5163|5160|2073
1697622300000|2023-10-18 09:45:00|5164|5161|5166|5164|5169|5167|5162|5161|5390
1697622600000|2023-10-18 09:50:00|5167|5165|5172|5171|5175|5173|5165|5164|2333
1697622900000|2023-10-18 09:55:00|5173|5172|5171|5169|5174|5172|5168|5166|3532
1697623200000|2023-10-18 10:00:00|5170|5170|5172|5170|5177|5176|5170|5169|3629
1697623500000|2023-10-18 10:05:00|5171|5169|5165|5163|5171|5169|5164|5163|3420
1697623800000|2023-10-18 10:10:00|5164|5161|5156|5155|5164|5162|5154|5152|4550
1697624100000|2023-10-18 10:15:00|5157|5156|5160|5158|5166|5164|5156|5155|3081
1697624400000|2023-10-18 10:20:00|5161|5159|5152|5150|5161|5159|5152|5150|2785
1697624700000|2023-10-18 10:25:00|5153|5151|5153|5151|5154|5153|5150|5147|3363
1697625000000|2023-10-18 10:30:00|5152|5152|5152|5150|5156|5155|5145|5143|5591
1697625300000|2023-10-18 10:35:00|5151|5151|5152|5150|5157|5155|5148|5147|3298
1697625600000|2023-10-18 10:40:00|5153|5151|5154|5152|5155|5153|5151|5150|1892
1697625900000|2023-10-18 10:45:00|5153|5151|5151|5149|5154|5152|5148|5146|2859
1697626200000|2023-10-18 10:50:00|5152|5150|5149|5148|5154|5152|5146|5144|2753
1697626500000|2023-10-18 10:55:00|5148|5147|5147|5146|5150|5149|5147|5145|3736
1697626800000|2023-10-18 11:00:00|5148|5147|5154|5153|5154|5153|5147|5145|4179
1697627100000|2023-10-18 11:05:00|5153|5152|5159|5158|5159|5158|5152|5151|2155
1697627400000|2023-10-18 11:10:00|5161|5157|5150|5148|5161|5160|5149|5147|4670
1697627700000|2023-10-18 11:15:00|5151|5149|5143|5142|5151|5150|5143|5142|16986
1697628000000|2023-10-18 11:20:00|5142|5141|5136|5135|5143|5141|5131|5130|4541
1697628300000|2023-10-18 11:25:00|5137|5136|5139|5137|5146|5144|5134|5133|4348
1697628600000|2023-10-18 11:30:00|5138|5136|5143|5141|5143|5141|5136|5135|1944
1697628900000|2023-10-18 11:35:00|5145|5142|5151|5150|5153|5152|5145|5141|3394
1697629200000|2023-10-18 11:40:00|5152|5151|5155|5153|5158|5157|5150|5148|5923
1697629500000|2023-10-18 11:45:00|5154|5152|5153|5151|5155|5153|5150|5149|154313
1697629800000|2023-10-18 11:50:00|5154|5152|5152|5151|5156|5155|5151|5149|2146
1697630100000|2023-10-18 11:55:00|5153|5154|5158|5156|5158|5157|5153|5151|1857
1697630400000|2023-10-18 12:00:00|5156|5157|5155|5154|5157|5157|5153|5151|1342
1697630700000|2023-10-18 12:05:00|5154|5152|5151|5149|5155|5153|5150|5149|2509
1697631000000|2023-10-18 12:10:00|5152|5150|5150|5148|5153|5151|5147|5145|2405
1697631300000|2023-10-18 12:15:00|5149|5149|5154|5153|5154|5153|5149|5147|1624
1697631600000|2023-10-18 12:20:00|5153|5152|5151|5148|5159|5158|5151|5148|2251
1697631900000|2023-10-18 12:25:00|5150|5149|5146|5143|5153|5151|5146|5143|349
1697632200000|2023-10-18 12:30:00|5145|5145|5148|5146|5151|5150|5145|5144|3087
1697632500000|2023-10-18 12:35:00|5149|5147|5145|5144|5152|5150|5145|5143|3334
1697632800000|2023-10-18 12:40:00|5146|5145|5148|5147|5150|5148|5145|5144|3500
1697633100000|2023-10-18 12:45:00|5147|5145|5134|5132|5147|5146|5134|5132|4489
1697633400000|2023-10-18 12:50:00|5133|5131|5132|5130|5134|5132|5128|5126|5408
1697633700000|2023-10-18 12:55:00|5131|5131|5131|5129|5132|5131|5126|5124|21024
1697634000000|2023-10-18 13:00:00|5130|5130|5134|5132|5138|5136|5129|5127|4564
1697634300000|2023-10-18 13:05:00|5135|5133|5139|5137|5142|5140|5133|5131|2554
1697634600000|2023-10-18 13:10:00|5140|5138|5145|5143|5146|5145|5138|5137|3433
1697634900000|2023-10-18 13:15:00|5146|5144|5138|5136|5146|5144|5130|5128|4749
1697635200000|2023-10-18 13:20:00|5137|5135|5144|5142|5146|5144|5136|5134|2070
1697635500000|2023-10-18 13:25:00|5143|5141|5154|5152|5154|5152|5140|5138|6302
1697635800000|2023-10-18 13:30:00|5155|5153|5125|5122|5155|5153|5124|5122|14297
1697636100000|2023-10-18 13:35:00|5124|5121|5135|5134|5138|5137|5118|5115|8680
1697636400000|2023-10-18 13:40:00|5137|5135|5127|5126|5138|5136|5127|5126|8859
1697636700000|2023-10-18 13:45:00|5128|5127|5133|5131|5134|5133|5125|5124|11147
1697637000000|2023-10-18 13:50:00|5132|5130|5121|5119|5135|5133|5117|5116|7749
1697637300000|2023-10-18 13:55:00|5120|5120|5101|5100|5121|5120|5100|5099|13426
1697637600000|2023-10-18 14:00:00|5100|5099|5094|5092|5103|5101|5089|5088|27356
1697637900000|2023-10-18 14:05:00|5093|5093|5098|5096|5104|5103|5093|5092|11173
1697638200000|2023-10-18 14:10:00|5097|5095|5088|5086|5098|5095|5086|5085|6236
1697638500000|2023-10-18 14:15:00|5087|5085|5093|5091|5093|5091|5078|5076|6271
1697638800000|2023-10-18 14:20:00|5092|5092|5095|5093|5097|5095|5089|5088|14834
1697639100000|2023-10-18 14:25:00|5094|5095|5069|5068|5096|5095|5069|5067|12354
1697639400000|2023-10-18 14:30:00|5071|5069|5067|5066|5072|5071|5064|5063|12395
1697639700000|2023-10-18 14:35:00|5066|5065|5069|5068|5071|5070|5066|5064|6269
1697640000000|2023-10-18 14:40:00|5068|5067|5067|5066|5068|5067|5057|5056|6841
1697640300000|2023-10-18 14:45:00|5068|5067|5066|5064|5075|5074|5063|5061|7210
1697640600000|2023-10-18 14:50:00|5065|5065|5065|5064|5069|5067|5060|5059|4428
1697640900000|2023-10-18 14:55:00|5066|5065|5073|5072|5075|5074|5065|5064|4250
1697641200000|2023-10-18 15:00:00|5072|5071|5085|5084|5085|5084|5071|5070|7436
1697641500000|2023-10-18 15:05:00|5084|5083|5072|5071|5085|5084|5072|5071|4678
1697641800000|2023-10-18 15:10:00|5073|5071|5078|5076|5079|5077|5072|5070|2800
1697642100000|2023-10-18 15:15:00|5079|5077|5083|5081|5086|5084|5078|5076|1294
1697642400000|2023-10-18 15:20:00|5082|5080|5079|5077|5084|5082|5077|5075|1295
1697642700000|2023-10-18 15:25:00|5080|5078|5082|5078|5084|5081|5079|5077|1409
1697698800000|2023-10-19 07:00:00|5094|5088|5086|5083|5094|5088|5073|5070|4140
1697699100000|2023-10-19 07:05:00|5085|5082|5077|5075|5089|5085|5068|5064|2927
1697699400000|2023-10-19 07:10:00|5083|5076|5076|5075|5087|5085|5074|5071|4750
1697699700000|2023-10-19 07:15:00|5077|5073|5095|5093|5102|5100|5074|5072|2596
1697700000000|2023-10-19 07:20:00|5096|5094|5092|5090|5104|5103|5091|5089|3948
1697700300000|2023-10-19 07:25:00|5091|5088|5084|5081|5093|5090|5082|5081|1384
1697700600000|2023-10-19 07:30:00|5082|5083|5086|5084|5096|5095|5082|5083|2456
1697700900000|2023-10-19 07:35:00|5087|5085|5088|5086|5091|5089|5084|5083|1973
1697701200000|2023-10-19 07:40:00|5089|5087|5080|5078|5096|5094|5079|5077|2926
1697701500000|2023-10-19 07:45:00|5081|5079|5068|5066|5083|5081|5067|5065|3037
1697701800000|2023-10-19 07:50:00|5069|5065|5085|5083|5085|5083|5066|5064|1284
1697702100000|2023-10-19 07:55:00|5084|5082|5076|5073|5084|5083|5070|5068|1572
1697702400000|2023-10-19 08:00:00|5075|5072|5091|5090|5091|5090|5074|5072|2158
1697702700000|2023-10-19 08:05:00|5092|5091|5083|5080|5095|5093|5083|5080|16482
1697703000000|2023-10-19 08:10:00|5082|5082|5084|5083|5088|5087|5078|5077|2495
1697703300000|2023-10-19 08:15:00|5085|5081|5091|5088|5093|5091|5081|5079|5741
1697703600000|2023-10-19 08:20:00|5090|5089|5079|5077|5091|5089|5074|5072|2563
1697703900000|2023-10-19 08:25:00|5081|5079|5082|5080|5088|5087|5080|5077|3436
1697704200000|2023-10-19 08:30:00|5081|5081|5074|5072|5081|5081|5073|5071|2313
1697704500000|2023-10-19 08:35:00|5075|5073|5071|5069|5077|5075|5071|5069|1494
1697704800000|2023-10-19 08:40:00|5072|5070|5078|5077|5080|5079|5072|5070|1477
1697705100000|2023-10-19 08:45:00|5079|5076|5075|5073|5079|5077|5073|5072|1962
1697705400000|2023-10-19 08:50:00|5076|5074|5075|5073|5077|5075|5071|5069|490
1697705700000|2023-10-19 08:55:00|5074|5072|5075|5074|5077|5076|5070|5069|4325
1697706000000|2023-10-19 09:00:00|5077|5075|5075|5073|5079|5077|5073|5072|2223
1697706300000|2023-10-19 09:05:00|5074|5072|5080|5078|5080|5078|5072|5071|1836
1697706600000|2023-10-19 09:10:00|5081|5079|5073|5072|5081|5079|5073|5072|4530
1697706900000|2023-10-19 09:15:00|5074|5073|5071|5069|5074|5073|5069|5068|1037
1697707200000|2023-10-19 09:20:00|5070|5071|5071|5070|5078|5076|5068|5067|2685
1697707500000|2023-10-19 09:25:00|5072|5069|5067|5065|5073|5071|5066|5064|1108
1697707800000|2023-10-19 09:30:00|5069|5066|5070|5068|5074|5072|5068|5066|1539
1697708100000|2023-10-19 09:35:00|5071|5069|5080|5079|5080|5079|5071|5069|3714
1697708400000|2023-10-19 09:40:00|5079|5078|5072|5071|5080|5078|5072|5071|1300
1697708700000|2023-10-19 09:45:00|5073|5072|5075|5074|5078|5077|5073|5071|3991
1697709000000|2023-10-19 09:50:00|5076|5075|5077|5076|5078|5076|5075|5074|2077
1697709300000|2023-10-19 09:55:00|5078|5077|5078|5076|5081|5079|5076|5075|15622
1697709600000|2023-10-19 10:00:00|5079|5077|5078|5076|5081|5079|5077|5076|4307
1697709900000|2023-10-19 10:05:00|5080|5077|5090|5088|5091|5089|5079|5077|3265
1697710200000|2023-10-19 10:10:00|5088|5087|5085|5084|5089|5087|5085|5084|2559
1697710500000|2023-10-19 10:15:00|5086|5085|5087|5085|5089|5087|5082|5081|4212
1697710800000|2023-10-19 10:20:00|5085|5084|5086|5084|5087|5086|5083|5081|1991
1697711100000|2023-10-19 10:25:00|5085|5085|5082|5080|5086|5085|5080|5079|2776
1697711400000|2023-10-19 10:30:00|5081|5079|5083|5081|5083|5081|5080|5079|2950
1697711700000|2023-10-19 10:35:00|5082|5082|5086|5085|5086|5085|5081|5079|2697
1697712000000|2023-10-19 10:40:00|5085|5084|5101|5099|5103|5101|5084|5083|3084
1697712300000|2023-10-19 10:45:00|5098|5097|5097|5095|5101|5099|5096|5094|1652
1697712600000|2023-10-19 10:50:00|5096|5094|5094|5092|5098|5096|5092|5090|667
1697712900000|2023-10-19 10:55:00|5093|5091|5096|5095|5098|5096|5090|5089|3262
1697713200000|2023-10-19 11:00:00|5097|5094|5096|5094|5101|5099|5095|5094|6185
1697713500000|2023-10-19 11:05:00|5095|5093|5084|5082|5096|5093|5083|5081|6861
1697713800000|2023-10-19 11:10:00|5085|5083|5087|5085|5087|5085|5081|5079|3010
1697714100000|2023-10-19 11:15:00|5088|5086|5085|5083|5093|5091|5084|5083|1591
1697714400000|2023-10-19 11:20:00|5084|5082|5075|5073|5085|5083|5075|5073|2646
1697714700000|2023-10-19 11:25:00|5076|5072|5087|5085|5087|5085|5076|5072|2910
1697715000000|2023-10-19 11:30:00|5086|5084|5083|5081|5088|5086|5081|5080|2829
1697715300000|2023-10-19 11:35:00|5082|5083|5089|5087|5089|5088|5082|5083|1863
1697715600000|2023-10-19 11:40:00|5090|5088|5083|5081|5090|5089|5083|5081|2138
1697715900000|2023-10-19 11:45:00|5078|5076|5083|5081|5084|5082|5077|5075|5751
1697716200000|2023-10-19 11:50:00|5082|5082|5078|5077|5082|5082|5078|5076|1134
1697716500000|2023-10-19 11:55:00|5079|5078|5080|5079|5081|5080|5077|5075|1578
1697716800000|2023-10-19 12:00:00|5081|5078|5081|5079|5084|5082|5075|5073|3882
1697717100000|2023-10-19 12:05:00|5082|5080|5080|5078|5082|5080|5075|5073|1468
1697717400000|2023-10-19 12:10:00|5081|5079|5072|5071|5081|5079|5072|5071|2741
1697717700000|2023-10-19 12:15:00|5071|5070|5074|5073|5074|5073|5065|5063|26574
1697718000000|2023-10-19 12:20:00|5075|5074|5069|5067|5076|5074|5068|5067|1436
1697718300000|2023-10-19 12:25:00|5068|5066|5069|5067|5069|5067|5065|5064|1287
1697718600000|2023-10-19 12:30:00|5070|5068|5061|5059|5072|5068|5057|5056|3342
1697718900000|2023-10-19 12:35:00|5062|5060|5065|5063|5068|5066|5059|5057|2654
1697719200000|2023-10-19 12:40:00|5066|5064|5058|5056|5066|5064|5053|5052|2627
1697719500000|2023-10-19 12:45:00|5059|5057|5060|5059|5061|5059|5057|5056|4113
1697719800000|2023-10-19 12:50:00|5059|5058|5060|5058|5061|5059|5053|5052|2865
1697720100000|2023-10-19 12:55:00|5059|5056|5057|5056|5059|5057|5055|5054|2573
1697720400000|2023-10-19 13:00:00|5056|5055|5061|5059|5061|5059|5054|5052|3264
1697720700000|2023-10-19 13:05:00|5060|5058|5057|5055|5061|5058|5052|5051|4593
1697721000000|2023-10-19 13:10:00|5058|5056|5056|5054|5060|5058|5055|5054|1210
1697721300000|2023-10-19 13:15:00|5057|5055|5060|5058|5061|5059|5057|5054|1440
1697721600000|2023-10-19 13:20:00|5059|5057|5060|5058|5060|5059|5055|5053|3129
1697721900000|2023-10-19 13:25:00|5059|5057|5058|5057|5059|5057|5054|5053|4078
1697722200000|2023-10-19 13:30:00|5059|5056|5049|5047|5059|5056|5041|5039|12206
1697722500000|2023-10-19 13:35:00|5048|5045|5056|5054|5058|5056|5038|5036|9410
1697722800000|2023-10-19 13:40:00|5057|5053|5063|5061|5064|5062|5056|5053|8324
1697723100000|2023-10-19 13:45:00|5064|5062|5064|5062|5066|5064|5058|5057|7917
1697723400000|2023-10-19 13:50:00|5063|5060|5058|5056|5064|5062|5050|5049|4835
1697723700000|2023-10-19 13:55:00|5057|5057|5061|5058|5061|5060|5055|5053|9239
1697724000000|2023-10-19 14:00:00|5060|5059|5053|5051|5060|5059|5046|5045|3383
1697724300000|2023-10-19 14:05:00|5052|5050|5047|5045|5052|5050|5044|5043|4077
1697724600000|2023-10-19 14:10:00|5048|5046|5054|5053|5054|5053|5044|5043|4970
1697724900000|2023-10-19 14:15:00|5055|5052|5048|5046|5055|5054|5044|5043|3170
1697725200000|2023-10-19 14:20:00|5049|5047|5049|5048|5049|5048|5042|5041|4041
1697725500000|2023-10-19 14:25:00|5048|5047|5040|5039|5051|5049|5040|5039|6361
1697725800000|2023-10-19 14:30:00|5039|5038|5043|5042|5045|5043|5034|5032|6761
1697726100000|2023-10-19 14:35:00|5042|5041|5036|5035|5044|5042|5036|5034|6679
1697726400000|2023-10-19 14:40:00|5035|5034|5033|5032|5043|5041|5033|5032|8652
1697726700000|2023-10-19 14:45:00|5034|5033|5040|5038|5041|5039|5033|5031|10286
1697727000000|2023-10-19 14:50:00|5039|5037|5040|5038|5042|5041|5037|5036|7240
1697727300000|2023-10-19 14:55:00|5041|5039|5035|5034|5042|5040|5035|5034|5604
1697727600000|2023-10-19 15:00:00|5036|5035|5050|5048|5050|5049|5035|5035|8346
1697727900000|2023-10-19 15:05:00|5051|5049|5054|5052|5060|5059|5046|5045|7890
1697728200000|2023-10-19 15:10:00|5053|5053|5054|5053|5057|5056|5051|5050|12490
1697728500000|2023-10-19 15:15:00|5053|5051|5053|5052|5055|5054|5051|5050|19097
1697728800000|2023-10-19 15:20:00|5054|5053|5053|5052|5054|5053|5045|5044|9619
1697729100000|2023-10-19 15:25:00|5052|5051|5055|5053|5057|5054|5051|5050|9741
1697785200000|2023-10-20 07:00:00|5015|5007|5012|5010|5015|5010|4994|4991.5|9950
1697785500000|2023-10-20 07:05:00|5014|5011|5002|4999.5|5025|5021|4988.5|4986.5|6232
1697785800000|2023-10-20 07:10:00|4999.5|4999|4985|4983|5011|5008|4985|4982.5|6437
1697786100000|2023-10-20 07:15:00|4984.5|4981|4981|4979.5|4992.5|4990|4981|4979.5|8402
1697786400000|2023-10-20 07:20:00|4976.5|4976|4975.5|4974.5|4978.5|4977|4966.5|4964.5|6365
1697786700000|2023-10-20 07:25:00|4976|4974|4983.5|4981.5|4983.5|4982|4968.5|4966.5|3290
1697787000000|2023-10-20 07:30:00|4983|4985.5|5003|5001|5009|5008|4983|4981.5|5682
1697787300000|2023-10-20 07:35:00|5004|5002|4997.5|4995.5|5004|5003|4995|4993|11216
1697787600000|2023-10-20 07:40:00|4997|4993.5|4987.5|4985.5|4998.5|4997|4983.5|4982|2854
1697787900000|2023-10-20 07:45:00|4988|4986|4986|4984.5|4994|4992.5|4984.5|4983|2474
1697788200000|2023-10-20 07:50:00|4985.5|4983.5|4995.5|4993.5|4998|4995.5|4984|4983.5|1766
1697788500000|2023-10-20 07:55:00|4994.5|4992.5|4997.5|4996|5001|5000|4992.5|4991|2379
1697788800000|2023-10-20 08:00:00|4998|4995.5|4994|4992.5|5002|5000|4992|4990.5|5441
1697789100000|2023-10-20 08:05:00|4993|4992|4986|4984.5|4995|4993|4984|4982.5|3082
1697789400000|2023-10-20 08:10:00|4986.5|4986|5001|4999.5|5003|5001|4986.5|4986|2878
1697789700000|2023-10-20 08:15:00|5000|4998.5|5002|5001|5005|5003|4996|4995|2862
1697790000000|2023-10-20 08:20:00|5003|5002|5013|5011|5018|5016|5003|5002|1450
1697790300000|2023-10-20 08:25:00|5015|5013|5015|5013|5021|5019|5011|5010|1678
1697790600000|2023-10-20 08:30:00|5014|5012|5016|5015|5017|5015|5007|5006|2174
1697790900000|2023-10-20 08:35:00|5015|5014|5014|5012|5015|5014|5010|5008|1990
1697791200000|2023-10-20 08:40:00|5013|5009|5007|5005|5014|5009|5004|5002|3449
1697791500000|2023-10-20 08:45:00|5008|5006|5010|5009|5015|5013|5006|5005|1631
1697791800000|2023-10-20 08:50:00|5011|5007|5008|5006|5013|5011|5006|5005|2749
1697792100000|2023-10-20 08:55:00|5007|5005|5004|5002|5008|5006|5003|5001|2378
1697792400000|2023-10-20 09:00:00|5005|5004|5004|5002|5008|5006|5003|5001|1784
1697792700000|2023-10-20 09:05:00|5003|5001|5006|5004|5008|5006|5000|4999|3044
1697793300000|2023-10-20 09:15:00|5004|5001|4998|4996.5|5010|5008|4996.5|4996|5307
1697793600000|2023-10-20 09:20:00|4998.5|4997.5|4988.5|4987.5|5002|5000|4986|4985|5284
1697793900000|2023-10-20 09:25:00|4989|4988|4996.5|4995.5|5001|4999.5|4988.5|4987|5281
1697794200000|2023-10-20 09:30:00|4996|4994.5|4999.5|4998|4999.5|4998|4995.5|4994.5|2165
1697794500000|2023-10-20 09:35:00|5000|4998.5|4994.5|4993.5|5003|5001|4994.5|4993|2295
1697794800000|2023-10-20 09:40:00|4995|4994.5|4993|4992|4998.5|4997|4987.5|4986.5|3302
1697795100000|2023-10-20 09:45:00|4993.5|4992.5|4994.5|4993|4997.5|4996|4987.5|4986.5|3454
1697795400000|2023-10-20 09:50:00|4994|4991|4984|4983.5|4994|4992.5|4980.5|4980|17277
1697795700000|2023-10-20 09:55:00|4985|4984|4994.5|4993|4994.5|4993.5|4984.5|4984|8968
1697796000000|2023-10-20 10:00:00|4994|4993.5|4990|4989|4999.5|4998|4990|4989|1750
1697796300000|2023-10-20 10:05:00|4990.5|4989.5|4992|4990|4997.5|4996|4990|4988.5|2728
1697796600000|2023-10-20 10:10:00|4991.5|4990.5|4985|4983.5|4992|4991|4983|4981.5|2991
1697796900000|2023-10-20 10:15:00|4986|4984|4991.5|4990|4993|4991.5|4985.5|4984|2913
1697797200000|2023-10-20 10:20:00|4991|4989|4981.5|4980.5|4991|4989|4981.5|4980.5|1788
1697797500000|2023-10-20 10:25:00|4980.5|4980|4976|4975|4981.5|4980|4973.5|4972.5|3219
1697797800000|2023-10-20 10:30:00|4976.5|4977|4976|4974.5|4982.5|4981|4973.5|4972.5|2157
1697798100000|2023-10-20 10:35:00|4975.5|4973.5|4977.5|4976.5|4981.5|4980.5|4973.5|4972.5|16334
1697798400000|2023-10-20 10:40:00|4978|4977|4980.5|4979.5|4982|4981|4977.5|4976|6013
1697798700000|2023-10-20 10:45:00|4980|4978.5|4980|4978.5|4980.5|4979.5|4977.5|4976.5|1719
1697799000000|2023-10-20 10:50:00|4979.5|4978|4983.5|4982.5|4983.5|4982.5|4979|4978|851
1697799300000|2023-10-20 10:55:00|4984.5|4983|4978.5|4977.5|4985.5|4984|4975.5|4975|3338
1697799600000|2023-10-20 11:00:00|4979|4978.5|4979.5|4978.5|4985|4984|4978.5|4977.5|2412
1697799900000|2023-10-20 11:05:00|4980|4979|4983.5|4982.5|4987.5|4986.5|4979.5|4978.5|1910
1697800200000|2023-10-20 11:10:00|4983|4982|4982|4981|4983.5|4982.5|4980.5|4979|1042
1697800500000|2023-10-20 11:15:00|4981.5|4980|4977.5|4976|4982.5|4981.5|4976.5|4975|1924
1697800800000|2023-10-20 11:20:00|4977|4975|4975.5|4974|4978|4976.5|4971|4969.5|3545
1697801100000|2023-10-20 11:25:00|4976|4974.5|4973|4971.5|4977|4975.5|4972.5|4971.5|1760
1697801400000|2023-10-20 11:30:00|4973.5|4972|4975.5|4974.5|4976.5|4975|4970|4969|2027
1697801700000|2023-10-20 11:35:00|4976|4974|4970.5|4969|4977.5|4976|4969|4968|2407
1697802000000|2023-10-20 11:40:00|4970|4968|4962.5|4961.5|4970.5|4968.5|4962.5|4961.5|5211
1697802300000|2023-10-20 11:45:00|4963|4963.5|4971|4969|4974.5|4973.5|4962.5|4963.5|2877
1697802600000|2023-10-20 11:50:00|4970.5|4969.5|4964.5|4963.5|4972|4971|4962|4960.5|2141
1697802900000|2023-10-20 11:55:00|4964|4964|4967.5|4966.5|4970|4969|4964|4963|1191
1697803200000|2023-10-20 12:00:00|4966.5|4965.5|4966.5|4965.5|4969.5|4968|4964.5|4963|2333
1697803500000|2023-10-20 12:05:00|4967.5|4966|4965|4963.5|4968|4967|4962|4961|1697
1697803800000|2023-10-20 12:10:00|4964.5|4963|4966.5|4965.5|4968.5|4967.5|4964|4962.5|2567
1697804100000|2023-10-20 12:15:00|4966|4963|4973.5|4972|4973.5|4972|4964|4963|3079
1697804400000|2023-10-20 12:20:00|4974|4972.5|4968.5|4967.5|4976|4974|4968.5|4967|3506
1697804700000|2023-10-20 12:25:00|4968|4968|4964.5|4963|4969.5|4968|4963|4962|5301
1697805000000|2023-10-20 12:30:00|4964|4962.5|4968|4967|4969.5|4968|4964|4962.5|1389
1697805300000|2023-10-20 12:35:00|4968.5|4966|4961|4960|4968.5|4967.5|4961|4960|2859
1697805600000|2023-10-20 12:40:00|4962|4960.5|4947|4945.5|4963|4961.5|4946.5|4945|4996
1697805900000|2023-10-20 12:45:00|4946.5|4945|4951|4950|4955|4953.5|4946|4945|3754
1697806200000|2023-10-20 12:50:00|4951.5|4950.5|4943.5|4942|4953|4952|4943|4942|4454
1697806500000|2023-10-20 12:55:00|4944|4942.5|4946|4945|4947|4946|4941.5|4940|9943
1697806800000|2023-10-20 13:00:00|4950|4945.5|4947|4946.5|4955|4954.5|4947|4945.5|9859
1697807100000|2023-10-20 13:05:00|4948|4947|4952.5|4952|4955|4953|4946.5|4945.5|2562
1697807400000|2023-10-20 13:10:00|4953|4952.5|4951|4950|4958.5|4957|4948|4946.5|9481
1697807700000|2023-10-20 13:15:00|4949|4948|4952|4950.5|4954.5|4953|4948|4946.5|4864
1697808000000|2023-10-20 13:20:00|4953|4951|4957.5|4956|4961|4959.5|4951|4950|4334
1697808300000|2023-10-20 13:25:00|4957|4955.5|4946.5|4945|4958|4956.5|4945.5|4944|4276
1697808600000|2023-10-20 13:30:00|4946|4944.5|4946|4944.5|4953.5|4952|4940.5|4939|14979
1697808900000|2023-10-20 13:35:00|4946.5|4945|4933|4931|4950|4948|4933|4931|12917
1697809200000|2023-10-20 13:40:00|4934|4932|4914.5|4913.5|4934|4932|4914|4913.5|8588
1697809500000|2023-10-20 13:45:00|4916|4914.5|4939|4938|4939.5|4938|4916|4914|7560
1697809800000|2023-10-20 13:50:00|4938.5|4937|4932.5|4931|4939|4937.5|4922|4921|6969
1697810100000|2023-10-20 13:55:00|4933|4931.5|4935|4934|4946.5|4945.5|4933|4931.5|11380
1697810400000|2023-10-20 14:00:00|4934.5|4933.5|4934.5|4933.5|4946|4945|4932.5|4931.5|8245
1697810700000|2023-10-20 14:05:00|4935|4934|4926|4924.5|4937.5|4936|4924.5|4923|7783
1697811000000|2023-10-20 14:10:00|4926.5|4925|4914|4913|4927|4926|4914|4913|7026
1697811300000|2023-10-20 14:15:00|4913|4911.5|4907.5|4907|4916|4914.5|4906.5|4905.5|6410
1697811600000|2023-10-20 14:20:00|4907|4906|4900|4898.5|4907|4906|4897.5|4896.5|7228
1697811900000|2023-10-20 14:25:00|4899.5|4897.5|4900.5|4899.5|4904|4903|4897.5|4896|6192
1697812200000|2023-10-20 14:30:00|4901|4900|4916.5|4915|4916.5|4915.5|4899.5|4898.5|5591
1697812500000|2023-10-20 14:35:00|4916|4915.5|4914|4913|4918|4917|4909.5|4908.5|7575
1697812800000|2023-10-20 14:40:00|4913.5|4912.5|4913|4912|4916|4915|4910|4909|6638
1697813100000|2023-10-20 14:45:00|4913.5|4912.5|4936|4935.5|4938|4937|4913.5|4912.5|11384
1697813400000|2023-10-20 14:50:00|4936.5|4936|4931.5|4930.5|4940.5|4939.5|4930.5|4929.5|10497
1697813700000|2023-10-20 14:55:00|4931|4930|4927.5|4926.5|4932|4931.5|4925|4924|8912
1697814000000|2023-10-20 15:00:00|4927|4926|4930|4929|4936.5|4935.5|4927|4926|17093
1697814300000|2023-10-20 15:05:00|4929.5|4929.5|4928|4927.5|4931.5|4930.5|4925|4924.5|13452
1697814600000|2023-10-20 15:10:00|4927.5|4927|4933.5|4933|4936.5|4936|4927.5|4926.5|11530
1697814900000|2023-10-20 15:15:00|4933|4932.5|4926.5|4926|4934|4933|4925.5|4925|11496
1697815200000|2023-10-20 15:20:00|4926|4925.5|4925.5|4924.5|4928|4927.5|4922|4921|15710
1697815500000|2023-10-20 15:25:00|4926|4925|4933.5|4931|4933.5|4932|4926|4925|16042
1698044400000|2023-10-23 07:00:00|4920|4902|4918|4916.5|4920|4916.5|4896.5|4890.5|16818
1698044700000|2023-10-23 07:05:00|4921|4919|4912|4910|4926|4925|4906|4903|2820
1698045000000|2023-10-23 07:10:00|4912.5|4909.5|4898|4896|4912.5|4910.5|4895.5|4893|6662
1698045300000|2023-10-23 07:15:00|4897.5|4893.5|4902|4900.5|4902.5|4901.5|4893.5|4892|3513
1698045600000|2023-10-23 07:20:00|4902.5|4902.5|4909.5|4907.5|4910|4907.5|4901|4899|4425
1698045900000|2023-10-23 07:25:00|4909|4906.5|4894.5|4893|4910|4908.5|4893.5|4891.5|3224
1698046200000|2023-10-23 07:30:00|4893.5|4892.5|4892.5|4891|4897|4895.5|4891|4889|2591
1698046500000|2023-10-23 07:35:00|4893|4888|4889.5|4888.5|4895.5|4894|4888|4886|8165
1698046800000|2023-10-23 07:40:00|4890|4887.5|4886|4885|4890.5|4889.5|4883.5|4882|2007
1698047100000|2023-10-23 07:45:00|4887|4885.5|4879.5|4878.5|4887|4885.5|4875.5|4874|4078
1698047400000|2023-10-23 07:50:00|4879|4878|4873.5|4872|4881.5|4880|4872.5|4871|6014
1698047700000|2023-10-23 07:55:00|4873|4872.5|4872|4870.5|4879.5|4878|4870.5|4869|3013
1698048000000|2023-10-23 08:00:00|4873.5|4872.5|4868|4867|4876.5|4875.5|4865.5|4864|6311
1698048300000|2023-10-23 08:05:00|4867.5|4866.5|4878|4877|4880|4879|4867.5|4866.5|7572
1698048600000|2023-10-23 08:10:00|4876|4874.5|4871|4869.5|4881.5|4881|4867.5|4865.5|8344
1698048900000|2023-10-23 08:15:00|4870.5|4868.5|4876.5|4875.5|4884|4883|4869.5|4868.5|9269
1698049200000|2023-10-23 08:20:00|4875.5|4874|4875.5|4874|4875.5|4874.5|4869|4867.5|3671
1698049500000|2023-10-23 08:25:00|4875|4873|4875|4873.5|4875.5|4873.5|4869.5|4868|2977
1698049800000|2023-10-23 08:30:00|4874.5|4873|4872.5|4871.5|4875.5|4875|4865.5|4864|3375
1698050100000|2023-10-23 08:35:00|4873.5|4872.5|4880.5|4879.5|4881|4880.5|4871.5|4870.5|4416
1698050400000|2023-10-23 08:40:00|4881|4878|4879|4878|4881|4880|4877.5|4876.5|4876
1698050700000|2023-10-23 08:45:00|4880|4878.5|4875.5|4874.5|4882|4881.5|4875.5|4874.5|4387
1698051000000|2023-10-23 08:50:00|4876.5|4875|4880.5|4879.5|4881|4880|4876.5|4875|3440
1698051300000|2023-10-23 08:55:00|4880|4879|4885|4884|4888.5|4887|4880|4879|4535
1698051600000|2023-10-23 09:00:00|4886|4884.5|4879.5|4878|4886|4885.5|4878|4877.5|4036
1698051900000|2023-10-23 09:05:00|4879|4877.5|4878.5|4877.5|4880.5|4879|4876.5|4876|4137
1698052200000|2023-10-23 09:10:00|4878|4877|4873.5|4872|4879|4877.5|4872.5|4871.5|2854
1698052500000|2023-10-23 09:15:00|4873|4871.5|4871.5|4869.5|4875.5|4874.5|4870|4869|3243
1698052800000|2023-10-23 09:20:00|4871|4869|4872|4870.5|4874.5|4873.5|4868.5|4868|2627
1698053100000|2023-10-23 09:25:00|4871.5|4869.5|4866.5|4865.5|4871.5|4869.5|4865.5|4864|3968
1698053400000|2023-10-23 09:30:00|4867|4866|4862.5|4861|4867.5|4866|4859|4857.5|4492
1698053700000|2023-10-23 09:35:00|4862|4861.5|4861|4860|4866|4865.5|4860|4858.5|4905
1698054000000|2023-10-23 09:40:00|4860|4858.5|4844.5|4843|4861|4859|4844.5|4843|12831
1698054300000|2023-10-23 09:45:00|4845|4844|4846.5|4844.5|4850|4849|4837|4835.5|5413
1698054600000|2023-10-23 09:50:00|4846|4845|4848.5|4848|4850.5|4849.5|4840.5|4839.5|4725
1698054900000|2023-10-23 09:55:00|4849|4848.5|4845|4844|4853|4851.5|4845|4844|3502
1698055200000|2023-10-23 10:00:00|4844.5|4844.5|4850.5|4848.5|4850.5|4848.5|4844.5|4843|3919
1698055500000|2023-10-23 10:05:00|4850|4849|4857.5|4856.5|4860.5|4858.5|4849.5|4849|2871
1698055800000|2023-10-23 10:10:00|4856|4854.5|4862|4860.5|4863.5|4862|4854|4852.5|4137
1698056100000|2023-10-23 10:15:00|4860.5|4859.5|4858.5|4857|4861|4859.5|4854|4853|4463
1698056400000|2023-10-23 10:20:00|4859.5|4857.5|4855|4853.5|4862|4860|4853|4852|4347
1698056700000|2023-10-23 10:25:00|4854.5|4852.5|4852|4851|4855|4852.5|4850|4849|4026
1698057000000|2023-10-23 10:30:00|4853|4852.5|4854.5|4853|4858.5|4856.5|4852.5|4851|4126
1698057300000|2023-10-23 10:35:00|4854|4853.5|4855.5|4854|4857.5|4856|4853.5|4852.5|2800
1698057600000|2023-10-23 10:40:00|4855|4853.5|4856.5|4854.5|4858|4856.5|4851|4849.5|4216
1698057900000|2023-10-23 10:45:00|4857|4855|4862|4860.5|4862|4860.5|4853|4851.5|4820
1698058200000|2023-10-23 10:50:00|4862.5|4861|4864.5|4863.5|4865|4863.5|4861|4860|2692
1698058500000|2023-10-23 10:55:00|4865|4864|4861.5|4860.5|4866|4865|4861.5|4860|4896
1698058800000|2023-10-23 11:00:00|4862|4861|4863|4862|4866|4864.5|4861.5|4860.5|4552
1698059100000|2023-10-23 11:05:00|4864.5|4863|4860|4859|4864.5|4863|4858|4857|5020
1698059400000|2023-10-23 11:10:00|4859.5|4858|4861.5|4860.5|4863|4861.5|4857|4856|5584
1698059700000|2023-10-23 11:15:00|4861|4859.5|4859.5|4858|4862|4861|4858.5|4857.5|3224
1698060000000|2023-10-23 11:20:00|4860|4858.5|4857.5|4856.5|4862|4861|4853.5|4851|4028
1698060300000|2023-10-23 11:25:00|4856.5|4855.5|4853|4851.5|4859|4857.5|4847|4845.5|3467
1698060600000|2023-10-23 11:30:00|4852.5|4852.5|4852.5|4851|4854|4852.5|4846.5|4845.5|3922
1698060900000|2023-10-23 11:35:00|4851.5|4851.5|4858|4856.5|4858|4856.5|4845|4843.5|4164
1698061200000|2023-10-23 11:40:00|4857.5|4856|4860.5|4859.5|4863|4862.5|4856.5|4855.5|2087
1698061500000|2023-10-23 11:45:00|4861.5|4860|4860|4859.5|4861.5|4860.5|4856|4855.5|61543
1698061800000|2023-10-23 11:50:00|4861.5|4860.5|4862|4861|4862|4861|4858|4857|2032
1698062100000|2023-10-23 11:55:00|4864|4863|4850|4849|4864.5|4863|4850|4848.5|4338
1698062400000|2023-10-23 12:00:00|4851.5|4849.5|4850.5|4849|4854.5|4853|4846|4845.5|1840
1698062700000|2023-10-23 12:05:00|4852|4850.5|4859.5|4858.5|4862|4860.5|4851|4850.5|4444
1698063000000|2023-10-23 12:10:00|4860|4861|4862|4861|4866|4865|4860|4858.5|2883
1698063300000|2023-10-23 12:15:00|4860.5|4859.5|4859.5|4858.5|4865|4864|4859|4858|3571
1698063600000|2023-10-23 12:20:00|4860|4859|4864.5|4862.5|4864.5|4862.5|4859.5|4858.5|2070
1698063900000|2023-10-23 12:25:00|4864|4861.5|4864|4862.5|4870.5|4869|4862.5|4861|10074
1698064200000|2023-10-23 12:30:00|4863.5|4862|4868.5|4866.5|4870|4868.5|4863|4862|4997
1698064500000|2023-10-23 12:35:00|4869|4867.5|4877|4876|4879.5|4878|4867.5|4866.5|1216
1698064800000|2023-10-23 12:40:00|4878|4877|4874|4872|4880|4879.5|4873.5|4872|3061
1698065100000|2023-10-23 12:45:00|4874.5|4872.5|4874.5|4873|4877|4875.5|4873|4871.5|5617
1698065400000|2023-10-23 12:50:00|4875|4873.5|4874.5|4873.5|4876.5|4875.5|4872|4871|3228
1698065700000|2023-10-23 12:55:00|4875.5|4874.5|4873.5|4872|4880|4878.5|4873|4872|1506
1698066000000|2023-10-23 13:00:00|4874|4872.5|4881.5|4880|4883.5|4882|4873|4872|4846
1698066300000|2023-10-23 13:05:00|4881|4881|4886|4884.5|4890.5|4889.5|4881|4881|4468
1698066600000|2023-10-23 13:10:00|4886.5|4885|4890.5|4889|4891.5|4890.5|4886|4885|6157
1698066900000|2023-10-23 13:15:00|4891.5|4889.5|4893.5|4891.5|4894|4893|4889.5|4888|5874
1698067200000|2023-10-23 13:20:00|4893|4891|4889.5|4888.5|4894|4892.5|4883.5|4882|8153
1698067500000|2023-10-23 13:25:00|4888|4886.5|4891.5|4890|4894.5|4893|4887.5|4886|6146
1698067800000|2023-10-23 13:30:00|4892.5|4891.5|4888.5|4886.5|4894.5|4894|4875.5|4874.5|17724
1698068100000|2023-10-23 13:35:00|4889.5|4887.5|4878.5|4877.5|4890.5|4889.5|4876.5|4875.5|13551
1698068400000|2023-10-23 13:40:00|4879|4877|4862|4861|4880.5|4879.5|4859|4858|11648
1698068700000|2023-10-23 13:45:00|4863|4861.5|4878|4876.5|4880|4879|4861.5|4860|11431
1698069000000|2023-10-23 13:50:00|4878.5|4877.5|4871.5|4870.5|4881|4880|4863|4861|13416
1698069300000|2023-10-23 13:55:00|4872|4871|4881|4880|4883|4881.5|4869.5|4868|12897
1698069600000|2023-10-23 14:00:00|4881.5|4880.5|4882.5|4881|4887|4886|4878.5|4877.5|18836
1698069900000|2023-10-23 14:05:00|4882|4880.5|4880|4879|4884|4883|4878|4876.5|35260
1698070200000|2023-10-23 14:10:00|4879.5|4878.5|4878|4877|4886|4884.5|4873|4871.5|11580
1698070500000|2023-10-23 14:15:00|4877.5|4876.5|4882|4880.5|4884.5|4883|4873|4871.5|14037
1698070800000|2023-10-23 14:20:00|4881.5|4880|4883|4882|4883.5|4883|4878|4876.5|17041
1698071100000|2023-10-23 14:25:00|4883.5|4882.5|4882|4880.5|4885.5|4884.5|4880.5|4879.5|52266
1698071400000|2023-10-23 14:30:00|4883|4881.5|4876.5|4875.5|4886.5|4886|4874.5|4873.5|7837
1698071700000|2023-10-23 14:35:00|4877|4875|4882|4881.5|4883|4882.5|4871|4870|8188
1698072000000|2023-10-23 14:40:00|4883|4881|4896.5|4895.5|4897.5|4896|4883|4881|7779
1698072300000|2023-10-23 14:45:00|4897|4896|4892|4891|4898|4896.5|4890.5|4890|4703
1698072600000|2023-10-23 14:50:00|4891.5|4892|4895.5|4894.5|4898.5|4898|4891|4890|3263
1698072900000|2023-10-23 14:55:00|4896.5|4895|4892|4891|4897.5|4896.5|4891|4890|5300
1698073200000|2023-10-23 15:00:00|4891.5|4891.5|4901.5|4900.5|4901.5|4900.5|4888|4887|10449
1698073500000|2023-10-23 15:05:00|4901|4901|4898|4897.5|4903|4902|4896.5|4895.5|11501
1698073800000|2023-10-23 15:10:00|4897.5|4896.5|4899.5|4898|4900|4899|4897|4895.5|3298
1698074100000|2023-10-23 15:15:00|4900|4898.5|4899.5|4898.5|4902.5|4901|4899|4897.5|3716
1698074400000|2023-10-23 15:20:00|4899|4898|4900.5|4899.5|4901.5|4900.5|4898.5|4897|4902
1698074700000|2023-10-23 15:25:00|4901|4900|4902|4900.5|4902.5|4901.5|4896.5|4895.5|2446
1698130800000|2023-10-24 07:00:00|4967|4961.5|4992.5|4990|5003|5000|4962.5|4960|10484
1698131100000|2023-10-24 07:05:00|4991.5|4989.5|4988.5|4987.5|4995|4992.5|4987.5|4985.5|7922
1698131400000|2023-10-24 07:10:00|4991|4989|4994.5|4993.5|4998|4996|4988|4987|11309
1698131700000|2023-10-24 07:15:00|4999.5|4997.5|5008|5007|5017|5015|4999|4996.5|7526
1698132000000|2023-10-24 07:20:00|5007|5005|5011|5009|5011|5010|5001|4998.5|11513
1698132300000|2023-10-24 07:25:00|5010|5008|4995|4993|5010|5009|4995|4993|10155
1698132600000|2023-10-24 07:30:00|4995.5|4993.5|4976|4974|4996.5|4995|4975|4974|6349
1698132900000|2023-10-24 07:35:00|4976.5|4974.5|4958|4957|4977.5|4976.5|4954|4952.5|9607
1698133200000|2023-10-24 07:40:00|4959.5|4959|4947|4946|4965.5|4964.5|4947|4945.5|4963
1698133500000|2023-10-24 07:45:00|4946|4945|4937.5|4936.5|4948|4946.5|4934.5|4933.5|4314
1698133800000|2023-10-24 07:50:00|4938|4937|4948.5|4947.5|4955.5|4954|4937.5|4936.5|10328
1698134100000|2023-10-24 07:55:00|4949|4948|4961|4959|4962.5|4960.5|4940|4939|8848
1698134400000|2023-10-24 08:00:00|4961.5|4959.5|4954.5|4952.5|4961.5|4959.5|4950|4948|4034
1698134700000|2023-10-24 08:05:00|4955.5|4953.5|4968.5|4967|4970.5|4969|4951.5|4950|4404
1698135000000|2023-10-24 08:10:00|4969.5|4967.5|4970|4968.5|4975.5|4974|4966.5|4964.5|6190
1698135300000|2023-10-24 08:15:00|4971|4969|4976|4975|4979.5|4978.5|4967.5|4966.5|5773
1698135600000|2023-10-24 08:20:00|4975|4974.5|4981.5|4980|4983.5|4982.5|4973.5|4972|2543
1698135900000|2023-10-24 08:25:00|4983.5|4980.5|4980|4978.5|4985|4984|4979|4977.5|3650
1698136200000|2023-10-24 08:30:00|4979|4978|4967|4965|4980|4978.5|4964.5|4963|6572
1698136500000|2023-10-24 08:35:00|4968|4965.5|4952|4951|4968|4966.5|4949|4947.5|3483
1698136800000|2023-10-24 08:40:00|4952.5|4951.5|4959|4958|4962.5|4961|4952|4951|4476
1698137100000|2023-10-24 08:45:00|4960|4957.5|4958.5|4956.5|4963.5|4962|4955.5|4954.5|2324
1698137400000|2023-10-24 08:50:00|4958|4959|4979.5|4977.5|4981|4980|4958|4958|8790
1698137700000|2023-10-24 08:55:00|4979|4977|4975.5|4974|4982|4981.5|4972|4970.5|6271
1698138000000|2023-10-24 09:00:00|4974.5|4973|4979.5|4978|4979.5|4978|4972|4971|3975
1698138300000|2023-10-24 09:05:00|4980.5|4979|4983.5|4982|4989|4988|4977|4975.5|6890
1698138600000|2023-10-24 09:10:00|4985|4983|4982.5|4980.5|4998|4996.5|4982.5|4980.5|7005
1698138900000|2023-10-24 09:15:00|4984|4981|4980.5|4979|4984|4983|4978|4976.5|3730
1698139200000|2023-10-24 09:20:00|4981.5|4978.5|4979.5|4978|4982|4980.5|4975.5|4974.5|1106
1698139500000|2023-10-24 09:25:00|4980|4978.5|4984|4983|4984.5|4983|4977|4975.5|2148
1698139800000|2023-10-24 09:30:00|4983.5|4984|4991.5|4990|4993.5|4992|4983.5|4982.5|3363
1698140100000|2023-10-24 09:35:00|4991|4989.5|4990|4988|4992|4991.5|4987|4986|2748
1698140400000|2023-10-24 09:40:00|4989.5|4988.5|4987.5|4986.5|4990.5|4988.5|4986|4984|2146
1698140700000|2023-10-24 09:45:00|4989|4987.5|4981.5|4980.5|4992.5|4991.5|4981.5|4980.5|1604
1698141000000|2023-10-24 09:50:00|4982|4980|4983|4981|4983|4981.5|4977|4976|2471
1698141300000|2023-10-24 09:55:00|4984.5|4981.5|4983.5|4982|4985|4984|4982.5|4981|960
1698141600000|2023-10-24 10:00:00|4983|4981.5|4977|4975.5|4983.5|4982|4976|4974|1599
1698141900000|2023-10-24 10:05:00|4978|4976.5|4980|4979|4980.5|4979|4975.5|4974|1340
1698142200000|2023-10-24 10:10:00|4980.5|4979.5|4981|4979.5|4988.5|4987|4978.5|4977.5|3137
1698142500000|2023-10-24 10:15:00|4980.5|4979|4978.5|4977.5|4981.5|4980|4976.5|4975.5|2761
1698142800000|2023-10-24 10:20:00|4978|4976.5|4980|4978.5|4981|4979.5|4976.5|4975.5|1761
1698143100000|2023-10-24 10:25:00|4979.5|4978|4979.5|4978.5|4980|4979.5|4978.5|4977|2360
1698143400000|2023-10-24 10:30:00|4980|4978|4978|4976.5|4980|4979|4977.5|4976.5|1324
1698143700000|2023-10-24 10:35:00|4977|4976|4977|4976|4979.5|4978|4976|4975.5|1331
1698144000000|2023-10-24 10:40:00|4976.5|4975.5|4970.5|4969|4980|4978.5|4970.5|4969|3132
1698144300000|2023-10-24 10:45:00|4970|4970|4970.5|4969.5|4973|4971.5|4967|4965.5|1390
1698144600000|2023-10-24 10:50:00|4971.5|4969|4976|4974.5|4976.5|4975.5|4969.5|4968.5|1629
1698144900000|2023-10-24 10:55:00|4976.5|4975|4973.5|4971.5|4976.5|4975|4969|4968|2369
1698145200000|2023-10-24 11:00:00|4973|4971|4968.5|4967.5|4974.5|4973.5|4965.5|4964|3464
1698145500000|2023-10-24 11:05:00|4967|4966.5|4967|4965.5|4970.5|4969|4966.5|4965.5|2702
1698145800000|2023-10-24 11:10:00|4966.5|4966|4966|4964.5|4967.5|4966|4960|4958|1870
1698146100000|2023-10-24 11:15:00|4966.5|4965.5|4968|4966.5|4969.5|4968|4966.5|4965|1813
1698146400000|2023-10-24 11:20:00|4967.5|4966|4972|4971|4973.5|4972|4967.5|4966|2122
1698146700000|2023-10-24 11:25:00|4970.5|4969.5|4982.5|4981.5|4982.5|4981.5|4970.5|4969.5|3378
1698147000000|2023-10-24 11:30:00|4982|4982|4975|4973.5|4983.5|4982|4974|4973|3510
1698147300000|2023-10-24 11:35:00|4974|4973|4973.5|4972|4974.5|4973|4970|4968.5|2039
1698147600000|2023-10-24 11:40:00|4973|4971.5|4979.5|4978|4980|4978|4973|4971|1311
1698147900000|2023-10-24 11:45:00|4979|4977|4975.5|4974|4980|4979|4974|4973|2131
1698148200000|2023-10-24 11:50:00|4975|4973.5|4975.5|4974|4979.5|4978|4973.5|4971.5|230463
1698148500000|2023-10-24 11:55:00|4976|4974.5|4976.5|4975|4979|4977|4975|4973.5|1115
1698148800000|2023-10-24 12:00:00|4976|4974.5|4974.5|4973|4977|4975.5|4968.5|4967|1907
1698149100000|2023-10-24 12:05:00|4974|4972.5|4976.5|4975.5|4978|4976.5|4972|4970.5|883
1698149400000|2023-10-24 12:10:00|4977.5|4976|4978.5|4977.5|4982|4980|4973.5|4972.5|2963
1698149700000|2023-10-24 12:15:00|4980|4978.5|4979|4977.5|4980.5|4980|4977|4976|2415
1698150000000|2023-10-24 12:20:00|4979.5|4978|4979.5|4977.5|4984.5|4983|4977.5|4976.5|10284
1698150300000|2023-10-24 12:25:00|4980|4978|4981|4979.5|4981|4980.5|4978|4976.5|4457
1698150600000|2023-10-24 12:30:00|4980.5|4979|4982|4980.5|4983|4982.5|4978|4976.5|4730
1698150900000|2023-10-24 12:35:00|4983|4982|5003|5000|5005|5003|4980.5|4979.5|5205
1698151200000|2023-10-24 12:40:00|5004|5002|5001|4998.5|5007|5005|4995.5|4994|3676
1698151500000|2023-10-24 12:45:00|4999.5|4999|4996|4994.5|5001|4999.5|4994.5|4993.5|6621
1698151800000|2023-10-24 12:50:00|4995.5|4994|5001|4999.5|5002|5000|4995|4993.5|3173
1698152100000|2023-10-24 12:55:00|5002|5000|5006|5004|5010|5008|5001|4999|3539
1698152400000|2023-10-24 13:00:00|5007|5005|5006|5004|5014|5012|5005|5003|2892
1698152700000|2023-10-24 13:05:00|5005|5003|5002|5000|5007|5005|5001|4999.5|3228
1698153000000|2023-10-24 13:10:00|5001|5001|4990|4988.5|5001|5001|4988|4986|3721
1698153300000|2023-10-24 13:15:00|4989.5|4989|4993|4991.5|4995.5|4994|4989.5|4988|2028
1698153600000|2023-10-24 13:20:00|4993.5|4992|4995|4994|4997.5|4996|4989.5|4988.5|3998
1698153900000|2023-10-24 13:25:00|4994.5|4992.5|5002|5000|5005|5003|4994|4992.5|2757
1698154200000|2023-10-24 13:30:00|5001|4999.5|4999.5|4998|5008|5006|4986|4984.5|11690
1698154500000|2023-10-24 13:35:00|5000|4998.5|5008|5006|5013|5011|4996.5|4995.5|8013
1698154800000|2023-10-24 13:40:00|5007|5004|5012|5010|5012|5010|4994|4992.5|9043
1698155100000|2023-10-24 13:45:00|5011|5009|5027|5026|5028|5026|5003|5002|10261
1698155400000|2023-10-24 13:50:00|5028|5025|5014|5012|5028|5025|5011|5009|10689
1698155700000|2023-10-24 13:55:00|5013|5013|5033|5031|5033|5031|5012|5010|6639
1698156000000|2023-10-24 14:00:00|5035|5033|5039|5037|5042|5040|5030|5028|22049
1698156300000|2023-10-24 14:05:00|5040|5038|5048|5046|5049|5047|5036|5034|7715
1698156600000|2023-10-24 14:10:00|5049|5047|5045|5043|5050|5049|5043|5041|16373
1698156900000|2023-10-24 14:15:00|5044|5042|5039|5038|5045|5044|5038|5037|9147
1698157200000|2023-10-24 14:20:00|5040|5039|5048|5046|5052|5050|5036|5035|7178
1698157500000|2023-10-24 14:25:00|5047|5047|5048|5046|5049|5047|5044|5042|3189
1698157800000|2023-10-24 14:30:00|5046|5047|5043|5042|5048|5047|5043|5041|7391
1698158100000|2023-10-24 14:35:00|5042|5041|5046|5044|5047|5046|5039|5037|8600
1698158400000|2023-10-24 14:40:00|5045|5045|5044|5042|5047|5045|5041|5040|5967
1698158700000|2023-10-24 14:45:00|5043|5041|5056|5054|5056|5054|5041|5039|6183
1698159000000|2023-10-24 14:50:00|5055|5055|5061|5059|5061|5059|5054|5053|5592
1698159300000|2023-10-24 14:55:00|5060|5060|5056|5055|5063|5061|5054|5052|9589
1698159600000|2023-10-24 15:00:00|5054|5054|5055|5053|5055|5054|5048|5047|10546
1698159900000|2023-10-24 15:05:00|5054|5051|5061|5060|5064|5062|5050|5049|36183
1698160200000|2023-10-24 15:10:00|5060|5059|5059|5058|5063|5062|5054|5053|20962
1698160500000|2023-10-24 15:15:00|5058|5057|5063|5062|5064|5062|5055|5054|8525
1698160800000|2023-10-24 15:20:00|5064|5063|5054|5053|5066|5064|5053|5052|10743
1698161100000|2023-10-24 15:25:00|5053|5052|5056|5054|5057|5056|5051|5050|11156
1698217200000|2023-10-25 07:00:00|5130|5121|5143|5140|5163|5159|5130|5121|17399
1698217500000|2023-10-25 07:05:00|5145|5141|5127|5125|5168|5165|5127|5123|45637
1698217800000|2023-10-25 07:10:00|5128|5126|5135|5133|5141|5140|5124|5122|9746
1698218100000|2023-10-25 07:15:00|5137|5134|5137|5135|5142|5140|5130|5127|4772
1698218400000|2023-10-25 07:20:00|5135|5133|5144|5143|5158|5157|5135|5133|8435
1698218700000|2023-10-25 07:25:00|5148|5146|5128|5126|5149|5147|5119|5117|6385
1698219000000|2023-10-25 07:30:00|5127|5125|5133|5131|5136|5134|5126|5124|4795
1698219300000|2023-10-25 07:35:00|5132|5132|5140|5138|5141|5140|5129|5127|8021
1698219600000|2023-10-25 07:40:00|5141|5139|5136|5134|5149|5148|5136|5134|6979
1698219900000|2023-10-25 07:45:00|5135|5132|5139|5137|5143|5141|5132|5131|4851
1698220200000|2023-10-25 07:50:00|5138|5136|5154|5151|5154|5152|5131|5129|5906
1698220500000|2023-10-25 07:55:00|5153|5150|5150|5148|5159|5158|5147|5145|5336
1698220800000|2023-10-25 08:00:00|5152|5149|5156|5154|5158|5157|5144|5143|5088
1698221100000|2023-10-25 08:05:00|5155|5153|5161|5158|5163|5162|5147|5146|5903
1698221400000|2023-10-25 08:10:00|5160|5157|5150|5148|5165|5163|5149|5147|18151
1698221700000|2023-10-25 08:15:00|5148|5146|5153|5151|5160|5159|5147|5145|4772
1698222000000|2023-10-25 08:20:00|5156|5152|5160|5158|5160|5158|5151|5148|5313
1698222300000|2023-10-25 08:25:00|5159|5159|5177|5175|5179|5177|5159|5157|10016
1698222600000|2023-10-25 08:30:00|5176|5174|5189|5188|5190|5189|5176|5174|7922
1698222900000|2023-10-25 08:35:00|5190|5189|5195|5194|5195|5194|5183|5181|28489
1698223200000|2023-10-25 08:40:00|5196|5193|5217|5216|5221|5220|5195|5193|20824
1698223500000|2023-10-25 08:45:00|5216|5215|5220|5219|5227|5226|5209|5207|8279
1698223800000|2023-10-25 08:50:00|5221|5221|5215|5213|5227|5225|5212|5211|8145
1698224100000|2023-10-25 08:55:00|5211|5210|5208|5206|5216|5214|5199|5196|40476
1698224400000|2023-10-25 09:00:00|5207|5205|5202|5200|5212|5210|5201|5200|10439
1698224700000|2023-10-25 09:05:00|5201|5201|5198|5196|5209|5207|5189|5187|6174
1698225000000|2023-10-25 09:10:00|5197|5197|5191|5189|5202|5200|5189|5187|7279
1698225300000|2023-10-25 09:15:00|5190|5188|5181|5179|5195|5194|5180|5179|8750
1698225600000|2023-10-25 09:20:00|5180|5178|5182|5181|5183|5181|5175|5173|6027
1698225900000|2023-10-25 09:25:00|5184|5182|5182|5181|5189|5187|5178|5177|3704
1698226200000|2023-10-25 09:30:00|5185|5180|5191|5189|5191|5189|5184|5180|4631
1698226500000|2023-10-25 09:35:00|5190|5190|5190|5189|5195|5193|5190|5189|3865
1698226800000|2023-10-25 09:40:00|5191|5190|5189|5187|5191|5190|5184|5183|6166
1698227100000|2023-10-25 09:45:00|5188|5186|5186|5184|5189|5188|5178|5176|6659
1698227400000|2023-10-25 09:50:00|5185|5185|5199|5197|5199|5197|5185|5184|6172
1698227700000|2023-10-25 09:55:00|5200|5198|5189|5187|5200|5198|5189|5187|4690
1698228000000|2023-10-25 10:00:00|5188|5186|5198|5197|5200|5198|5187|5185|8365
1698228300000|2023-10-25 10:05:00|5197|5196|5187|5186|5200|5198|5186|5185|4995
1698228600000|2023-10-25 10:10:00|5189|5187|5195|5194|5196|5195|5189|5187|4803
1698228900000|2023-10-25 10:15:00|5196|5193|5200|5198|5200|5199|5194|5193|3945
1698229200000|2023-10-25 10:20:00|5199|5199|5202|5200|5202|5201|5194|5192|18256
1698229500000|2023-10-25 10:25:00|5201|5199|5212|5211|5214|5213|5200|5199|11472
1698229800000|2023-10-25 10:30:00|5210|5210|5216|5214|5216|5214|5207|5206|8949
1698230100000|2023-10-25 10:35:00|5215|5213|5210|5209|5216|5214|5210|5209|3471
1698230400000|2023-10-25 10:40:00|5209|5208|5223|5221|5223|5221|5207|5206|9123
1698230700000|2023-10-25 10:45:00|5222|5220|5216|5214|5222|5220|5214|5212|5482
1698231000000|2023-10-25 10:50:00|5218|5215|5216|5214|5222|5221|5215|5214|4239
1698231300000|2023-10-25 10:55:00|5215|5213|5221|5219|5221|5219|5214|5213|3066
1698231600000|2023-10-25 11:00:00|5219|5218|5217|5216|5221|5220|5217|5216|2875
1698231900000|2023-10-25 11:05:00|5216|5215|5224|5223|5224|5223|5215|5213|5258
1698232200000|2023-10-25 11:10:00|5225|5224|5222|5220|5228|5227|5221|5220|4353
1698232500000|2023-10-25 11:15:00|5221|5219|5207|5206|5221|5220|5207|5205|2887
1698232800000|2023-10-25 11:20:00|5208|5207|5207|5206|5209|5208|5205|5204|3269
1698233100000|2023-10-25 11:25:00|5208|5207|5210|5208|5211|5210|5206|5204|3798
1698233400000|2023-10-25 11:30:00|5209|5207|5205|5203|5210|5208|5204|5202|3168
1698233700000|2023-10-25 11:35:00|5204|5204|5202|5201|5205|5204|5202|5200|2092
1698234000000|2023-10-25 11:40:00|5201|5200|5199|5198|5202|5201|5198|5196|3543
1698234300000|2023-10-25 11:45:00|5198|5197|5202|5200|5202|5200|5194|5193|2836
1698234600000|2023-10-25 11:50:00|5201|5201|5194|5193|5203|5202|5194|5192|2819
1698234900000|2023-10-25 11:55:00|5193|5192|5198|5196|5200|5199|5193|5191|3899
1698235200000|2023-10-25 12:00:00|5197|5197|5201|5199|5203|5201|5197|5196|2052
1698235500000|2023-10-25 12:05:00|5200|5198|5199|5198|5201|5200|5195|5194|4669
1698235800000|2023-10-25 12:10:00|5200|5197|5207|5205|5208|5206|5200|5197|2225
1698236100000|2023-10-25 12:15:00|5206|5202|5201|5200|5207|5204|5201|5200|2909
1698236400000|2023-10-25 12:20:00|5203|5201|5205|5203|5207|5206|5202|5200|4061
1698236700000|2023-10-25 12:25:00|5204|5204|5208|5206|5209|5207|5201|5200|8825
1698237000000|2023-10-25 12:30:00|5207|5207|5202|5201|5207|5207|5201|5200|4949
1698237300000|2023-10-25 12:35:00|5203|5200|5205|5203|5205|5204|5201|5200|3475
1698237600000|2023-10-25 12:40:00|5206|5204|5199|5198|5206|5204|5198|5196|2679
1698237900000|2023-10-25 12:45:00|5200|5197|5202|5200|5203|5201|5199|5197|3581
1698238200000|2023-10-25 12:50:00|5201|5201|5197|5196|5202|5201|5190|5188|5485
1698238500000|2023-10-25 12:55:00|5200|5195|5188|5187|5200|5198|5187|5186|6219
1698238800000|2023-10-25 13:00:00|5189|5188|5182|5180|5190|5189|5182|5180|5528
1698239100000|2023-10-25 13:05:00|5183|5181|5191|5189|5192|5189|5183|5181|4543
1698239400000|2023-10-25 13:10:00|5190|5191|5187|5185|5196|5195|5185|5183|5544
1698239700000|2023-10-25 13:15:00|5186|5184|5185|5183|5187|5184|5182|5181|3385
1698240000000|2023-10-25 13:20:00|5184|5182|5175|5173|5185|5182|5173|5171|4510
1698240300000|2023-10-25 13:25:00|5173|5172|5173|5171|5175|5173|5165|5164|8277
1698240600000|2023-10-25 13:30:00|5172|5170|5183|5181|5184|5183|5166|5164|12995
1698240900000|2023-10-25 13:35:00|5184|5182|5184|5182|5184|5183|5167|5165|12493
1698241200000|2023-10-25 13:40:00|5183|5181|5193|5191|5194|5193|5179|5177|10078
1698241500000|2023-10-25 13:45:00|5192|5190|5185|5183|5201|5199|5184|5182|16571
1698241800000|2023-10-25 13:50:00|5184|5180|5193|5192|5197|5195|5182|5180|17003
1698242100000|2023-10-25 13:55:00|5194|5191|5198|5196|5200|5198|5191|5190|9176
1698242400000|2023-10-25 14:00:00|5197|5195|5188|5186|5198|5196|5187|5186|13482
1698242700000|2023-10-25 14:05:00|5187|5185|5183|5181|5190|5189|5181|5180|11206
1698243000000|2023-10-25 14:10:00|5182|5182|5175|5173|5185|5183|5171|5170|130004
1698243300000|2023-10-25 14:15:00|5174|5172|5179|5177|5179|5178|5172|5170|129294
1698243600000|2023-10-25 14:20:00|5178|5178|5181|5180|5184|5183|5178|5177|19108
1698243900000|2023-10-25 14:25:00|5182|5181|5180|5179|5184|5183|5178|5177|12771
1698244200000|2023-10-25 14:30:00|5179|5177|5190|5188|5191|5189|5177|5175|13154
1698244500000|2023-10-25 14:35:00|5188|5187|5187|5185|5190|5188|5180|5179|9443
1698244800000|2023-10-25 14:40:00|5186|5184|5191|5189|5192|5190|5186|5184|8691
1698245100000|2023-10-25 14:45:00|5190|5188|5185|5184|5190|5189|5183|5181|11717
1698245400000|2023-10-25 14:50:00|5186|5183|5177|5176|5186|5183|5174|5172|16613
1698245700000|2023-10-25 14:55:00|5176|5175|5177|5175|5182|5180|5175|5173|12454
1698246000000|2023-10-25 15:00:00|5176|5176|5181|5180|5183|5182|5174|5172|16331
1698246300000|2023-10-25 15:05:00|5180|5178|5177|5176|5185|5184|5175|5174|10895
1698246600000|2023-10-25 15:10:00|5178|5175|5180|5178|5182|5181|5173|5171|10124
1698246900000|2023-10-25 15:15:00|5181|5179|5173|5172|5183|5181|5173|5172|13462
1698247200000|2023-10-25 15:20:00|5174|5173|5163|5162|5174|5173|5163|5162|27935
1698247500000|2023-10-25 15:25:00|5162|5161|5164|5162|5165|5164|5159|5157|12654
1698303600000|2023-10-26 07:00:00|5172|5166|5169|5165|5183|5181|5168|5163|9604
1698303900000|2023-10-26 07:05:00|5168|5159|5172|5169|5175|5172|5156|5152|6854
1698304200000|2023-10-26 07:10:00|5173|5170|5165|5163|5177|5175|5165|5162|6906
1698304500000|2023-10-26 07:15:00|5168|5162|5175|5173|5182|5180|5168|5162|3832
1698304800000|2023-10-26 07:20:00|5172|5169|5181|5179|5190|5188|5165|5164|5568
1698305100000|2023-10-26 07:25:00|5182|5180|5183|5182|5186|5185|5177|5176|6688
1698305400000|2023-10-26 07:30:00|5184|5183|5186|5183|5189|5188|5181|5179|8384
1698305700000|2023-10-26 07:35:00|5185|5182|5182|5180|5186|5184|5174|5173|5820
1698306000000|2023-10-26 07:40:00|5183|5182|5190|5188|5192|5190|5183|5182|3321
1698306300000|2023-10-26 07:45:00|5189|5187|5180|5178|5191|5190|5179|5178|13221
1698306600000|2023-10-26 07:50:00|5179|5179|5172|5171|5179|5179|5172|5170|5771
1698306900000|2023-10-26 07:55:00|5171|5168|5159|5158|5171|5168|5157|5156|2499
1698307200000|2023-10-26 08:00:00|5161|5159|5162|5161|5165|5163|5154|5151|3498
1698307500000|2023-10-26 08:05:00|5161|5160|5164|5162|5165|5164|5159|5157|4219
1698307800000|2023-10-26 08:10:00|5163|5163|5164|5162|5173|5171|5162|5160|2218
1698308100000|2023-10-26 08:15:00|5163|5161|5162|5161|5168|5167|5162|5160|1627
1698308400000|2023-10-26 08:20:00|5161|5160|5155|5153|5161|5161|5154|5152|1435
1698308700000|2023-10-26 08:25:00|5154|5152|5153|5151|5157|5156|5151|5149|2469
1698309000000|2023-10-26 08:30:00|5155|5152|5176|5174|5177|5175|5155|5151|4907
1698309300000|2023-10-26 08:35:00|5175|5173|5168|5167|5176|5175|5168|5167|4181
1698309600000|2023-10-26 08:40:00|5167|5165|5163|5162|5167|5165|5152|5150|4104
1698309900000|2023-10-26 08:45:00|5162|5161|5161|5159|5166|5164|5159|5157|3785
1698310200000|2023-10-26 08:50:00|5162|5160|5168|5166|5173|5171|5162|5159|2476
1698310500000|2023-10-26 08:55:00|5169|5167|5168|5167|5170|5168|5165|5163|2117
1698310800000|2023-10-26 09:00:00|5167|5166|5177|5175|5177|5175|5166|5164|1706
1698311100000|2023-10-26 09:05:00|5176|5174|5173|5172|5177|5175|5173|5171|1172
1698311400000|2023-10-26 09:10:00|5172|5171|5162|5161|5172|5172|5162|5161|2070
1698311700000|2023-10-26 09:15:00|5160|5160|5158|5157|5162|5161|5158|5156|2579
1698312000000|2023-10-26 09:20:00|5159|5156|5170|5168|5170|5168|5159|5156|3172
1698312300000|2023-10-26 09:25:00|5169|5167|5177|5175|5180|5178|5167|5165|2615
1698312600000|2023-10-26 09:30:00|5179|5176|5177|5176|5185|5184|5177|5175|2308
1698312900000|2023-10-26 09:35:00|5176|5175|5179|5177|5179|5178|5175|5174|2140
1698313200000|2023-10-26 09:40:00|5176|5174|5172|5170|5179|5177|5172|5170|1853
1698313500000|2023-10-26 09:45:00|5173|5171|5178|5176|5179|5177|5172|5170|1812
1698313800000|2023-10-26 09:50:00|5177|5177|5175|5173|5181|5180|5175|5173|2334
1698314100000|2023-10-26 09:55:00|5174|5172|5172|5170|5176|5174|5168|5166|21601
1698314400000|2023-10-26 10:00:00|5171|5171|5166|5164|5171|5171|5166|5164|1226
1698314700000|2023-10-26 10:05:00|5167|5165|5167|5165|5169|5168|5167|5164|648
1698315000000|2023-10-26 10:10:00|5168|5166|5171|5170|5172|5171|5168|5166|3390
1698315300000|2023-10-26 10:15:00|5172|5171|5175|5173|5177|5176|5172|5171|874
1698315600000|2023-10-26 10:20:00|5176|5174|5182|5180|5182|5181|5175|5173|1767
1698315900000|2023-10-26 10:25:00|5181|5181|5178|5176|5182|5181|5177|5176|2491
1698316200000|2023-10-26 10:30:00|5176|5174|5180|5179|5181|5180|5174|5172|4187
1698316500000|2023-10-26 10:35:00|5181|5180|5169|5168|5182|5180|5169|5168|2863
1698316800000|2023-10-26 10:40:00|5170|5169|5170|5169|5174|5173|5167|5166|1834
1698317100000|2023-10-26 10:45:00|5171|5168|5174|5173|5174|5173|5171|5168|1761
1698317400000|2023-10-26 10:50:00|5173|5172|5170|5168|5173|5172|5168|5167|1425
1698317700000|2023-10-26 10:55:00|5171|5169|5172|5171|5172|5171|5169|5168|1629
1698318000000|2023-10-26 11:00:00|5171|5169|5166|5164|5171|5169|5163|5162|2058
1698318300000|2023-10-26 11:05:00|5167|5165|5162|5161|5167|5166|5158|5156|5266
1698318600000|2023-10-26 11:10:00|5161|5160|5163|5161|5163|5162|5159|5157|3779
1698318900000|2023-10-26 11:15:00|5162|5160|5164|5162|5166|5164|5161|5159|32817
1698319200000|2023-10-26 11:20:00|5165|5163|5166|5165|5166|5165|5163|5162|1989
1698319500000|2023-10-26 11:25:00|5167|5164|5164|5162|5167|5164|5162|5160|1703
1698319800000|2023-10-26 11:30:00|5163|5161|5160|5158|5164|5162|5158|5157|3529
1698320100000|2023-10-26 11:35:00|5161|5159|5162|5161|5165|5163|5160|5158|1510
1698320400000|2023-10-26 11:40:00|5163|5162|5168|5167|5169|5168|5162|5161|2065
1698320700000|2023-10-26 11:45:00|5170|5168|5176|5175|5177|5175|5169|5168|3790
1698321000000|2023-10-26 11:50:00|5177|5176|5181|5180|5182|5180|5174|5173|3152
1698321300000|2023-10-26 11:55:00|5182|5181|5188|5187|5190|5188|5182|5181|1909
1698321600000|2023-10-26 12:00:00|5189|5186|5189|5187|5195|5194|5185|5184|3079
1698321900000|2023-10-26 12:05:00|5188|5188|5185|5183|5193|5191|5184|5183|2613
1698322200000|2023-10-26 12:10:00|5186|5185|5186|5184|5187|5186|5183|5182|1290
1698322500000|2023-10-26 12:15:00|5187|5185|5198|5196|5199|5198|5186|5185|5061
1698322800000|2023-10-26 12:20:00|5197|5195|5188|5186|5198|5196|5188|5186|3351
1698323100000|2023-10-26 12:25:00|5187|5185|5188|5186|5190|5189|5186|5184|1509
1698323400000|2023-10-26 12:30:00|5184|5181|5189|5187|5192|5190|5182|5179|2944
1698323700000|2023-10-26 12:35:00|5188|5186|5191|5189|5195|5193|5187|5185|2520
1698324000000|2023-10-26 12:40:00|5192|5190|5192|5190|5194|5192|5185|5183|2460
1698324300000|2023-10-26 12:45:00|5193|5191|5192|5191|5193|5191|5185|5184|3041
1698324600000|2023-10-26 12:50:00|5193|5189|5196|5195|5198|5196|5190|5188|4181
1698324900000|2023-10-26 12:55:00|5197|5196|5200|5199|5205|5203|5197|5195|5262
1698325200000|2023-10-26 13:00:00|5199|5198|5191|5190|5200|5198|5187|5185|4345
1698325500000|2023-10-26 13:05:00|5189|5189|5190|5189|5192|5190|5189|5187|11065
1698325800000|2023-10-26 13:10:00|5191|5190|5191|5190|5192|5191|5189|5188|6659
1698326100000|2023-10-26 13:15:00|5190|5189|5188|5186|5192|5191|5187|5186|2260
1698326400000|2023-10-26 13:20:00|5186|5187|5180|5179|5186|5187|5178|5177|4703
1698326700000|2023-10-26 13:25:00|5179|5178|5178|5177|5183|5182|5177|5176|4001
1698327000000|2023-10-26 13:30:00|5177|5176|5186|5185|5186|5185|5165|5163|11336
1698327300000|2023-10-26 13:35:00|5184|5184|5161|5159|5184|5184|5161|5158|6966
1698327600000|2023-10-26 13:40:00|5162|5160|5173|5171|5181|5178|5162|5160|7666
1698327900000|2023-10-26 13:45:00|5174|5172|5157|5156|5174|5173|5156|5154|5876
1698328200000|2023-10-26 13:50:00|5158|5157|5163|5161|5164|5163|5156|5154|5864
1698328500000|2023-10-26 13:55:00|5162|5162|5145|5144|5162|5162|5143|5141|7435
1698328800000|2023-10-26 14:00:00|5144|5143|5149|5147|5155|5153|5138|5137|8812
1698329100000|2023-10-26 14:05:00|5148|5148|5137|5135|5153|5151|5137|5135|4452
1698329400000|2023-10-26 14:10:00|5136|5136|5131|5130|5141|5139|5128|5126|8877
1698329700000|2023-10-26 14:15:00|5132|5131|5126|5124|5134|5133|5123|5122|7945
1698330000000|2023-10-26 14:20:00|5127|5125|5125|5123|5132|5131|5121|5119|4915
1698330300000|2023-10-26 14:25:00|5126|5124|5132|5130|5136|5135|5126|5124|5361
1698330600000|2023-10-26 14:30:00|5131|5131|5132|5131|5137|5136|5123|5122|8229
1698330900000|2023-10-26 14:35:00|5134|5132|5139|5137|5139|5138|5132|5130|5259
1698331200000|2023-10-26 14:40:00|5140|5138|5151|5150|5151|5150|5139|5138|4294
1698331500000|2023-10-26 14:45:00|5152|5151|5151|5150|5157|5156|5149|5148|6791
1698331800000|2023-10-26 14:50:00|5152|5151|5151|5150|5156|5155|5151|5150|7641
1698332100000|2023-10-26 14:55:00|5150|5149|5148|5146|5153|5152|5146|5145|5964
1698332400000|2023-10-26 15:00:00|5147|5147|5141|5140|5147|5147|5140|5139|4744
1698332700000|2023-10-26 15:05:00|5142|5141|5143|5142|5143|5142|5136|5134|3997
1698333000000|2023-10-26 15:10:00|5144|5143|5139|5138|5146|5145|5139|5138|5089
1698333300000|2023-10-26 15:15:00|5137|5136|5139|5138|5145|5144|5134|5133|8467
1698333600000|2023-10-26 15:20:00|5140|5139|5136|5134|5142|5141|5134|5133|50719
1698333900000|2023-10-26 15:25:00|5137|5135|5136|5135|5138|5136|5134|5133|12387
1698390000000|2023-10-27 07:00:00|5216|5209|5228|5226|5233|5231|5215|5209|10145
1698390300000|2023-10-27 07:05:00|5227|5224|5217|5214|5228|5225|5215|5212|80499
1698390600000|2023-10-27 07:10:00|5216|5213|5212|5209|5221|5219|5210|5208|3863
1698390900000|2023-10-27 07:15:00|5211|5210|5199|5197|5212|5210|5191|5189|6582
1698391200000|2023-10-27 07:20:00|5203|5201|5192|5191|5205|5203|5186|5184|5690
1698391500000|2023-10-27 07:25:00|5191|5190|5195|5192|5195|5193|5190|5188|3506
1698391800000|2023-10-27 07:30:00|5194|5191|5190|5188|5197|5195|5190|5188|1986
1698392100000|2023-10-27 07:35:00|5189|5186|5193|5190|5194|5191|5187|5186|1891
1698392400000|2023-10-27 07:40:00|5194|5191|5201|5199|5202|5200|5190|5187|1252
1698392700000|2023-10-27 07:45:00|5205|5203|5212|5210|5212|5211|5204|5202|3632
1698393000000|2023-10-27 07:50:00|5211|5209|5206|5205|5216|5214|5205|5203|5943
1698393300000|2023-10-27 07:55:00|5205|5203|5202|5199|5205|5203|5200|5198|609
1698393600000|2023-10-27 08:00:00|5201|5200|5203|5201|5203|5201|5193|5191|3779
1698393900000|2023-10-27 08:05:00|5204|5202|5210|5208|5215|5212|5203|5200|16974
1698394200000|2023-10-27 08:10:00|5208|5206|5212|5210|5214|5212|5203|5200|4830
1698394500000|2023-10-27 08:15:00|5213|5211|5216|5215|5222|5220|5212|5210|1496
1698394800000|2023-10-27 08:20:00|5215|5214|5215|5214|5217|5216|5215|5213|1199
1698395100000|2023-10-27 08:25:00|5216|5213|5217|5216|5219|5217|5216|5213|2535
1698395400000|2023-10-27 08:30:00|5216|5215|5213|5211|5217|5215|5213|5211|1524
1698395700000|2023-10-27 08:35:00|5212|5212|5216|5214|5216|5214|5209|5207|1754
1698396000000|2023-10-27 08:40:00|5215|5213|5213|5211|5216|5215|5212|5211|1418
1698396300000|2023-10-27 08:45:00|5212|5210|5215|5214|5216|5215|5210|5209|1326
1698396600000|2023-10-27 08:50:00|5216|5215|5214|5213|5216|5215|5214|5213|1132
1698396900000|2023-10-27 08:55:00|5215|5211|5215|5213|5216|5214|5213|5211|437
1698397200000|2023-10-27 09:00:00|5216|5215|5216|5214|5217|5216|5214|5213|2185
1698397500000|2023-10-27 09:05:00|5215|5213|5214|5213|5215|5214|5212|5210|33901
1698397800000|2023-10-27 09:10:00|5215|5214|5210|5208|5216|5215|5209|5208|3329
1698398100000|2023-10-27 09:15:00|5211|5208|5210|5208|5213|5210|5208|5206|447
1698398400000|2023-10-27 09:20:00|5209|5207|5209|5206|5214|5211|5208|5206|213
1698398700000|2023-10-27 09:25:00|5208|5207|5198|5195|5208|5207|5198|5195|592
1698399000000|2023-10-27 09:30:00|5197|5193|5197|5194|5198|5196|5194|5191|367
1698399300000|2023-10-27 09:35:00|5191|5189|5187|5185|5194|5192|5183|5182|2662
1698399600000|2023-10-27 09:40:00|5186|5186|5187|5185|5187|5186|5183|5182|1369
1698399900000|2023-10-27 09:45:00|5186|5184|5189|5188|5189|5188|5184|5183|1628
1698400200000|2023-10-27 09:50:00|5188|5187|5194|5193|5195|5193|5188|5187|1791
1698400500000|2023-10-27 09:55:00|5195|5192|5198|5196|5198|5197|5191|5190|1160
1698400800000|2023-10-27 10:00:00|5197|5195|5200|5199|5200|5199|5196|5195|1152
1698401100000|2023-10-27 10:05:00|5202|5200|5208|5206|5208|5207|5201|5199|2300
1698401400000|2023-10-27 10:10:00|5209|5207|5207|5205|5209|5208|5205|5204|2552
1698401700000|2023-10-27 10:15:00|5205|5204|5206|5204|5207|5205|5201|5200|3328
1698402000000|2023-10-27 10:20:00|5205|5203|5200|5199|5205|5203|5199|5197|5657
1698402300000|2023-10-27 10:25:00|5199|5198|5197|5196|5200|5198|5196|5195|1927
1698402600000|2023-10-27 10:30:00|5195|5194|5195|5194|5196|5194|5191|5190|2967
1698402900000|2023-10-27 10:35:00|5196|5193|5192|5191|5196|5194|5190|5189|3555
1698403200000|2023-10-27 10:40:00|5193|5192|5192|5190|5199|5197|5191|5190|2487
1698403500000|2023-10-27 10:45:00|5194|5191|5200|5198|5200|5198|5194|5190|2805
1698403800000|2023-10-27 10:50:00|5199|5197|5199|5197|5202|5201|5198|5197|2102
1698404100000|2023-10-27 10:55:00|5198|5196|5192|5191|5199|5196|5192|5191|3377
1698404400000|2023-10-27 11:00:00|5190|5188|5191|5189|5196|5194|5189|5188|3258
1698404700000|2023-10-27 11:05:00|5190|5188|5186|5185|5191|5189|5186|5185|1290
1698405000000|2023-10-27 11:10:00|5185|5183|5186|5184|5187|5185|5180|5179|2611
1698405300000|2023-10-27 11:15:00|5187|5185|5178|5176|5187|5185|5177|5176|2165
1698405600000|2023-10-27 11:20:00|5179|5177|5183|5182|5188|5186|5179|5177|3380
1698405900000|2023-10-27 11:25:00|5184|5181|5177|5175|5184|5181|5175|5173|2150
1698406200000|2023-10-27 11:30:00|5178|5176|5179|5178|5184|5182|5175|5174|2482
1698406500000|2023-10-27 11:35:00|5181|5179|5182|5181|5182|5181|5178|5177|37539
1698406800000|2023-10-27 11:40:00|5183|5180|5181|5180|5184|5183|5181|5180|4421
1698407100000|2023-10-27 11:45:00|5183|5182|5182|5181|5189|5187|5180|5179|4262
1698407400000|2023-10-27 11:50:00|5183|5180|5184|5183|5188|5186|5180|5179|2628
1698407700000|2023-10-27 11:55:00|5185|5184|5183|5182|5188|5186|5181|5179|3126
1698408000000|2023-10-27 12:00:00|5184|5183|5181|5180|5186|5184|5179|5178|2627
1698408300000|2023-10-27 12:05:00|5182|5181|5189|5187|5190|5188|5181|5180|1563
1698408600000|2023-10-27 12:10:00|5188|5186|5194|5192|5194|5193|5186|5185|2127
1698408900000|2023-10-27 12:15:00|5193|5191|5188|5186|5194|5192|5186|5185|1761
1698409200000|2023-10-27 12:20:00|5187|5185|5186|5184|5190|5188|5184|5183|2234
1698409500000|2023-10-27 12:25:00|5185|5183|5186|5184|5191|5189|5181|5179|3052
1698409800000|2023-10-27 12:30:00|5187|5185|5187|5185|5193|5192|5187|5184|1520
1698410100000|2023-10-27 12:35:00|5185|5182|5187|5185|5190|5188|5184|5182|1782
1698410400000|2023-10-27 12:40:00|5185|5184|5186|5184|5188|5186|5183|5182|2241
1698410700000|2023-10-27 12:45:00|5185|5183|5187|5185|5189|5187|5181|5179|2060
1698411000000|2023-10-27 12:50:00|5186|5184|5188|5187|5190|5188|5182|5180|2290
1698411300000|2023-10-27 12:55:00|5189|5188|5195|5194|5197|5195|5189|5188|3303
1698411600000|2023-10-27 13:00:00|5196|5193|5205|5203|5205|5203|5195|5193|2237
1698411900000|2023-10-27 13:05:00|5206|5204|5211|5209|5211|5210|5206|5204|1788
1698412200000|2023-10-27 13:10:00|5210|5208|5208|5207|5213|5211|5206|5204|3680
1698412500000|2023-10-27 13:15:00|5209|5206|5214|5212|5218|5216|5209|5206|2677
1698412800000|2023-10-27 13:20:00|5213|5213|5219|5217|5223|5221|5213|5212|6600
1698413100000|2023-10-27 13:25:00|5220|5218|5217|5216|5221|5219|5216|5214|4099
1698413400000|2023-10-27 13:30:00|5215|5215|5206|5203|5225|5223|5201|5199|8759
1698413700000|2023-10-27 13:35:00|5205|5202|5194|5192|5205|5203|5188|5186|5597
1698414000000|2023-10-27 13:40:00|5195|5193|5187|5186|5195|5193|5182|5181|8471
1698414300000|2023-10-27 13:45:00|5188|5187|5181|5178|5193|5191|5180|5178|8910
1698414600000|2023-10-27 13:50:00|5180|5179|5184|5182|5190|5188|5179|5178|5232
1698414900000|2023-10-27 13:55:00|5185|5183|5192|5190|5192|5190|5177|5175|5727
1698415200000|2023-10-27 14:00:00|5189|5187|5187|5185|5191|5189|5174|5172|6233
1698415500000|2023-10-27 14:05:00|5186|5184|5184|5182|5191|5189|5181|5180|6013
1698415800000|2023-10-27 14:10:00|5185|5183|5195|5193|5198|5196|5185|5183|3100
1698416100000|2023-10-27 14:15:00|5194|5191|5183|5182|5194|5191|5183|5182|4687
1698416400000|2023-10-27 14:20:00|5182|5181|5180|5179|5191|5189|5180|5179|6431
1698416700000|2023-10-27 14:25:00|5181|5178|5191|5190|5195|5194|5179|5178|6834
1698417000000|2023-10-27 14:30:00|5190|5189|5191|5190|5195|5193|5190|5188|6948
1698417300000|2023-10-27 14:35:00|5190|5189|5194|5193|5198|5196|5190|5188|6392
1698417600000|2023-10-27 14:40:00|5195|5194|5190|5189|5195|5194|5186|5185|7581
1698417900000|2023-10-27 14:45:00|5191|5190|5196|5194|5196|5195|5190|5189|5770
1698418200000|2023-10-27 14:50:00|5197|5195|5199|5197|5200|5198|5196|5195|4332
1698418500000|2023-10-27 14:55:00|5198|5198|5195|5193|5202|5201|5192|5191|16203
1698418800000|2023-10-27 15:00:00|5196|5194|5193|5191|5198|5197|5191|5190|8620
1698419100000|2023-10-27 15:05:00|5194|5192|5199|5198|5202|5201|5194|5192|7779
1698419400000|2023-10-27 15:10:00|5200|5198|5200|5198|5201|5199|5195|5192|2140
1698419700000|2023-10-27 15:15:00|5201|5199|5203|5201|5206|5204|5201|5199|1998
1698420000000|2023-10-27 15:20:00|5204|5202|5206|5203|5207|5204|5201|5199|1408
1698420300000|2023-10-27 15:25:00|5205|5204|5206|5203|5209|5207|5204|5201|3217
1698652800000|2023-10-30 08:00:00|5246|5235|5253|5250|5268|5264|5239|5235|12338
1698653100000|2023-10-30 08:05:00|5254|5252|5256|5253|5259|5256|5244|5241|6914
1698653400000|2023-10-30 08:10:00|5255|5252|5264|5263|5266|5264|5255|5252|9005
1698653700000|2023-10-30 08:15:00|5263|5262|5279|5276|5282|5281|5263|5261|16138
1698654000000|2023-10-30 08:20:00|5278|5275|5277|5275|5282|5279|5275|5272|8829
1698654300000|2023-10-30 08:25:00|5278|5277|5277|5275|5287|5284|5272|5270|11583
1698654600000|2023-10-30 08:30:00|5276|5273|5279|5276|5281|5279|5272|5271|5142
1698654900000|2023-10-30 08:35:00|5278|5277|5269|5267|5278|5277|5261|5258|4819
1698655200000|2023-10-30 08:40:00|5270|5268|5260|5258|5275|5272|5259|5257|3277
1698655500000|2023-10-30 08:45:00|5261|5259|5253|5250|5263|5261|5251|5250|3647
1698655800000|2023-10-30 08:50:00|5252|5249|5258|5255|5259|5257|5244|5242|4024
1698656100000|2023-10-30 08:55:00|5259|5256|5267|5265|5267|5265|5255|5253|5909
1698656400000|2023-10-30 09:00:00|5265|5263|5280|5278|5281|5278|5265|5263|4438
1698656700000|2023-10-30 09:05:00|5279|5277|5286|5284|5289|5287|5279|5277|4416
1698657000000|2023-10-30 09:10:00|5285|5283|5276|5274|5287|5286|5276|5274|4368
1698657300000|2023-10-30 09:15:00|5277|5275|5275|5273|5279|5277|5266|5264|3363
1698657600000|2023-10-30 09:20:00|5276|5274|5272|5270|5276|5274|5267|5264|2264
1698657900000|2023-10-30 09:25:00|5271|5269|5267|5265|5272|5271|5264|5262|6140
1698658200000|2023-10-30 09:30:00|5269|5267|5270|5268|5272|5270|5265|5263|2942
1698658500000|2023-10-30 09:35:00|5271|5269|5263|5261|5271|5269|5262|5260|2187
1698658800000|2023-10-30 09:40:00|5262|5260|5261|5259|5263|5261|5254|5252|2330
1698659100000|2023-10-30 09:45:00|5262|5260|5266|5264|5266|5265|5260|5259|2163
1698659400000|2023-10-30 09:50:00|5265|5263|5266|5264|5267|5266|5264|5262|1193
1698659700000|2023-10-30 09:55:00|5265|5263|5267|5264|5267|5264|5261|5259|2590
1698660000000|2023-10-30 10:00:00|5266|5265|5263|5261|5274|5272|5263|5261|6987
1698660300000|2023-10-30 10:05:00|5264|5262|5274|5271|5274|5272|5264|5262|3705
1698660600000|2023-10-30 10:10:00|5273|5272|5262|5261|5273|5272|5262|5261|2144
1698660900000|2023-10-30 10:15:00|5261|5260|5269|5267|5269|5267|5261|5259|3318
1698661200000|2023-10-30 10:20:00|5268|5266|5264|5262|5270|5268|5264|5262|2291
1698661500000|2023-10-30 10:25:00|5265|5263|5261|5259|5265|5263|5252|5250|4593
1698661800000|2023-10-30 10:30:00|5262|5260|5264|5262|5268|5265|5261|5260|2261
1698662100000|2023-10-30 10:35:00|5262|5261|5265|5263|5266|5264|5262|5261|2785
1698662400000|2023-10-30 10:40:00|5266|5264|5269|5267|5270|5268|5266|5264|2563
1698662700000|2023-10-30 10:45:00|5268|5266|5271|5270|5273|5271|5267|5265|2928
1698663000000|2023-10-30 10:50:00|5272|5271|5273|5271|5275|5274|5271|5269|2774
1698663300000|2023-10-30 10:55:00|5272|5270|5276|5273|5276|5273|5269|5267|2581
1698663600000|2023-10-30 11:00:00|5274|5272|5273|5271|5276|5274|5272|5270|3919
1698663900000|2023-10-30 11:05:00|5274|5272|5275|5273|5275|5273|5271|5269|3439
1698664200000|2023-10-30 11:10:00|5274|5272|5272|5271|5274|5273|5272|5270|1759
1698664500000|2023-10-30 11:15:00|5273|5272|5272|5270|5273|5272|5272|5270|1572
1698664800000|2023-10-30 11:20:00|5273|5271|5273|5271|5274|5272|5272|5270|2443
1698665100000|2023-10-30 11:25:00|5272|5270|5272|5270|5274|5272|5271|5270|1017
1698665400000|2023-10-30 11:30:00|5273|5272|5276|5274|5277|5276|5272|5270|2175
1698665700000|2023-10-30 11:35:00|5278|5276|5284|5282|5284|5282|5278|5276|1472
1698666000000|2023-10-30 11:40:00|5283|5283|5283|5281|5285|5283|5279|5278|1941
1698666300000|2023-10-30 11:45:00|5282|5282|5282|5280|5283|5282|5281|5279|1456
1698666600000|2023-10-30 11:50:00|5281|5279|5283|5281|5283|5281|5280|5279|2836
1698666900000|2023-10-30 11:55:00|5282|5280|5281|5279|5282|5281|5281|5279|2302
1698667200000|2023-10-30 12:00:00|5280|5280|5273|5271|5280|5280|5270|5269|12732
1698667500000|2023-10-30 12:05:00|5272|5270|5269|5268|5273|5270|5266|5264|3063
1698667800000|2023-10-30 12:10:00|5270|5267|5268|5266|5271|5270|5264|5262|2866
1698668100000|2023-10-30 12:15:00|5267|5265|5269|5267|5270|5268|5265|5263|3781
1698668400000|2023-10-30 12:20:00|5268|5266|5268|5267|5269|5267|5266|5265|2151
1698668700000|2023-10-30 12:25:00|5267|5266|5271|5269|5272|5270|5267|5266|2660
1698669000000|2023-10-30 12:30:00|5270|5268|5264|5263|5270|5268|5264|5263|3528
1698669300000|2023-10-30 12:35:00|5265|5262|5266|5265|5268|5266|5263|5262|4651
1698669600000|2023-10-30 12:40:00|5265|5264|5272|5270|5277|5274|5264|5262|3185
1698669900000|2023-10-30 12:45:00|5270|5268|5271|5269|5273|5271|5269|5268|3668
1698670200000|2023-10-30 12:50:00|5270|5268|5277|5275|5277|5276|5270|5268|2788
1698670500000|2023-10-30 12:55:00|5276|5276|5278|5276|5279|5277|5276|5274|845
1698670800000|2023-10-30 13:00:00|5277|5275|5273|5271|5279|5277|5273|5271|3639
1698671100000|2023-10-30 13:05:00|5272|5270|5272|5270|5273|5271|5270|5268|1840
1698671400000|2023-10-30 13:10:00|5273|5271|5283|5282|5284|5282|5273|5271|3834
1698671700000|2023-10-30 13:15:00|5282|5281|5284|5282|5284|5282|5278|5276|3163
1698672000000|2023-10-30 13:20:00|5283|5281|5277|5276|5284|5282|5277|5276|1531
1698672300000|2023-10-30 13:25:00|5276|5275|5270|5268|5281|5279|5270|5268|5766
1698672600000|2023-10-30 13:30:00|5273|5271|5272|5271|5282|5280|5271|5269|8636
1698672900000|2023-10-30 13:35:00|5271|5270|5269|5267|5276|5275|5264|5262|6351
1698673200000|2023-10-30 13:40:00|5270|5268|5276|5274|5276|5275|5262|5261|8401
1698673500000|2023-10-30 13:45:00|5278|5275|5282|5281|5284|5283|5275|5273|9394
1698673800000|2023-10-30 13:50:00|5284|5282|5282|5280|5291|5289|5282|5280|9142
1698674100000|2023-10-30 13:55:00|5283|5282|5281|5280|5283|5282|5277|5275|9683
1698674400000|2023-10-30 14:00:00|5280|5279|5282|5280|5284|5282|5276|5274|8082
1698674700000|2023-10-30 14:05:00|5281|5279|5274|5273|5282|5281|5272|5271|5925
1698675000000|2023-10-30 14:10:00|5275|5272|5280|5279|5282|5281|5272|5270|8507
1698675300000|2023-10-30 14:15:00|5281|5278|5272|5270|5281|5280|5269|5267|9631
1698675600000|2023-10-30 14:20:00|5271|5269|5266|5265|5273|5272|5264|5263|14344
1698675900000|2023-10-30 14:25:00|5267|5264|5268|5266|5269|5267|5262|5260|4851
1698676200000|2023-10-30 14:30:00|5267|5265|5270|5268|5271|5270|5264|5262|3982
1698676500000|2023-10-30 14:35:00|5269|5267|5264|5262|5269|5267|5262|5261|4647
1698676800000|2023-10-30 14:40:00|5263|5261|5260|5259|5268|5266|5260|5259|4946
1698677100000|2023-10-30 14:45:00|5259|5258|5253|5252|5262|5261|5250|5249|6519
1698677400000|2023-10-30 14:50:00|5254|5251|5258|5257|5263|5261|5254|5251|5946
1698677700000|2023-10-30 14:55:00|5256|5256|5258|5257|5259|5258|5254|5253|11605
1698678000000|2023-10-30 15:00:00|5259|5258|5261|5259|5266|5264|5259|5258|9728
1698678300000|2023-10-30 15:05:00|5260|5260|5260|5258|5262|5261|5257|5255|7866
1698678600000|2023-10-30 15:10:00|5259|5257|5249|5248|5259|5258|5249|5248|7206
1698678900000|2023-10-30 15:15:00|5250|5247|5243|5241|5253|5252|5242|5241|9960
1698679200000|2023-10-30 15:20:00|5242|5242|5245|5244|5246|5245|5239|5238|6310
1698679500000|2023-10-30 15:25:00|5244|5243|5251|5250|5252|5251|5242|5241|5609
1698679800000|2023-10-30 15:30:00|5252|5251|5259|5258|5261|5260|5252|5250|7110
1698680100000|2023-10-30 15:35:00|5258|5257|5250|5249|5262|5261|5250|5249|6297
1698680400000|2023-10-30 15:40:00|5249|5248|5254|5253|5258|5257|5249|5248|4632
1698680700000|2023-10-30 15:45:00|5255|5254|5252|5251|5256|5255|5251|5250|5484
1698681000000|2023-10-30 15:50:00|5251|5250|5250|5248|5256|5255|5248|5246|5651
1698681300000|2023-10-30 15:55:00|5251|5249|5261|5260|5262|5260|5251|5249|12932
1698681600000|2023-10-30 16:00:00|5259|5259|5258|5257|5260|5260|5255|5254|8621
1698681900000|2023-10-30 16:05:00|5257|5256|5256|5254|5261|5259|5253|5251|9220
1698682200000|2023-10-30 16:10:00|5257|5254|5253|5251|5257|5255|5252|5250|1058
1698682500000|2023-10-30 16:15:00|5252|5250|5247|5245|5258|5256|5247|5244|1048
1698682800000|2023-10-30 16:20:00|5248|5246|5245|5243|5249|5247|5243|5241|1136
1698683100000|2023-10-30 16:25:00|5244|5242|5246|5243|5247|5245|5242|5239|3682
1698739200000|2023-10-31 08:00:00|5209|5201|5225|5223|5234|5231|5209|5201|18806
1698739500000|2023-10-31 08:05:00|5224|5222|5216|5214|5226|5225|5213|5211|5154
1698739800000|2023-10-31 08:10:00|5215|5213|5241|5239|5241|5240|5213|5211|8245
1698740100000|2023-10-31 08:15:00|5240|5238|5237|5235|5241|5240|5227|5225|5947
1698740400000|2023-10-31 08:20:00|5235|5233|5237|5235|5241|5239|5233|5232|4089
1698740700000|2023-10-31 08:25:00|5238|5236|5238|5236|5241|5239|5231|5230|5312
1698741000000|2023-10-31 08:30:00|5240|5238|5246|5244|5247|5245|5239|5238|3144
1698741300000|2023-10-31 08:35:00|5244|5242|5256|5254|5256|5255|5241|5240|4748
1698741600000|2023-10-31 08:40:00|5258|5256|5255|5253|5265|5263|5255|5253|5514
1698741900000|2023-10-31 08:45:00|5254|5254|5261|5259|5262|5260|5254|5254|3666
1698742200000|2023-10-31 08:50:00|5262|5260|5264|5262|5267|5265|5258|5257|4344
1698742500000|2023-10-31 08:55:00|5261|5260|5270|5269|5271|5269|5260|5258|3498
1698742800000|2023-10-31 09:00:00|5269|5268|5271|5269|5275|5274|5268|5267|5943
1698743100000|2023-10-31 09:05:00|5270|5268|5272|5270|5272|5270|5261|5259|5333
1698743400000|2023-10-31 09:10:00|5270|5268|5272|5270|5277|5275|5270|5268|25499
1698743700000|2023-10-31 09:15:00|5271|5269|5270|5268|5272|5270|5265|5264|3462
1698744000000|2023-10-31 09:20:00|5269|5267|5266|5264|5273|5271|5265|5264|2499
1698744300000|2023-10-31 09:25:00|5267|5265|5267|5266|5272|5271|5266|5265|3780
1698744600000|2023-10-31 09:30:00|5268|5265|5269|5267|5269|5267|5263|5261|2860
1698744900000|2023-10-31 09:35:00|5268|5268|5275|5274|5275|5274|5267|5266|2525
1698745200000|2023-10-31 09:40:00|5276|5273|5275|5273|5276|5274|5272|5271|3137
1698745500000|2023-10-31 09:45:00|5276|5274|5276|5275|5276|5275|5273|5272|4234
1698745800000|2023-10-31 09:50:00|5277|5276|5278|5276|5278|5276|5273|5272|3318
1698746100000|2023-10-31 09:55:00|5276|5277|5272|5270|5276|5277|5269|5268|2567
1698746400000|2023-10-31 10:00:00|5271|5269|5267|5266|5275|5273|5267|5266|2851
1698746700000|2023-10-31 10:05:00|5266|5265|5259|5257|5269|5267|5259|5257|3477
1698747000000|2023-10-31 10:10:00|5260|5258|5256|5254|5263|5261|5255|5254|2875
1698747300000|2023-10-31 10:15:00|5254|5253|5260|5259|5260|5259|5252|5251|2046
1698747600000|2023-10-31 10:20:00|5259|5258|5257|5256|5263|5261|5257|5255|1723
1698747900000|2023-10-31 10:25:00|5258|5255|5255|5254|5258|5256|5249|5248|10350
1698748200000|2023-10-31 10:30:00|5256|5253|5255|5253|5260|5259|5254|5253|3200
1698748500000|2023-10-31 10:35:00|5256|5254|5261|5259|5261|5259|5255|5254|2613
1698748800000|2023-10-31 10:40:00|5260|5258|5260|5258|5261|5259|5255|5254|2040
1698749100000|2023-10-31 10:45:00|5259|5259|5265|5263|5265|5264|5259|5258|1765
1698749400000|2023-10-31 10:50:00|5264|5262|5261|5259|5265|5263|5261|5259|1963
1698749700000|2023-10-31 10:55:00|5260|5260|5263|5262|5266|5264|5260|5260|1848
1698750000000|2023-10-31 11:00:00|5262|5261|5260|5258|5262|5261|5259|5257|4051
1698750300000|2023-10-31 11:05:00|5259|5259|5261|5259|5261|5260|5259|5258|3626
1698750600000|2023-10-31 11:10:00|5260|5260|5262|5260|5264|5263|5260|5259|1229
1698750900000|2023-10-31 11:15:00|5261|5261|5263|5261|5263|5262|5259|5258|858
1698751200000|2023-10-31 11:20:00|5262|5260|5266|5264|5269|5267|5261|5260|5721
1698751500000|2023-10-31 11:25:00|5265|5265|5268|5266|5273|5271|5264|5263|2490
1698751800000|2023-10-31 11:30:00|5271|5269|5262|5261|5271|5269|5262|5261|2707
1698752100000|2023-10-31 11:35:00|5261|5260|5260|5259|5263|5262|5259|5258|3497
1698752400000|2023-10-31 11:40:00|5261|5260|5262|5260|5263|5262|5260|5259|1231
1698752700000|2023-10-31 11:45:00|5261|5259|5260|5259|5262|5261|5260|5259|1695
1698753000000|2023-10-31 11:50:00|5259|5258|5264|5262|5264|5263|5259|5258|3067
1698753300000|2023-10-31 11:55:00|5263|5263|5260|5259|5264|5263|5260|5259|2626
1698753600000|2023-10-31 12:00:00|5261|5260|5262|5260|5263|5261|5260|5259|2381
1698753900000|2023-10-31 12:05:00|5261|5261|5260|5259|5262|5261|5256|5255|1660
1698754200000|2023-10-31 12:10:00|5261|5260|5264|5262|5265|5264|5261|5260|2422
1698754500000|2023-10-31 12:15:00|5263|5263|5265|5264|5265|5264|5261|5260|2363
1698754800000|2023-10-31 12:20:00|5264|5263|5262|5260|5265|5264|5259|5257|1867
1698755100000|2023-10-31 12:25:00|5263|5261|5262|5260|5263|5261|5261|5259|1334
1698755400000|2023-10-31 12:30:00|5259|5257|5259|5258|5263|5261|5257|5256|2257
1698755700000|2023-10-31 12:35:00|5258|5257|5253|5251|5259|5257|5251|5250|1912
1698756000000|2023-10-31 12:40:00|5252|5252|5253|5252|5258|5257|5252|5251|1848
1698756300000|2023-10-31 12:45:00|5255|5254|5256|5255|5258|5257|5253|5252|1227
1698756600000|2023-10-31 12:50:00|5255|5254|5253|5252|5256|5254|5251|5250|2097
1698756900000|2023-10-31 12:55:00|5252|5251|5243|5242|5253|5252|5243|5242|3597
1698757200000|2023-10-31 13:00:00|5244|5243|5242|5240|5245|5244|5237|5236|2248
1698757500000|2023-10-31 13:05:00|5243|5241|5238|5236|5247|5245|5237|5236|1561
1698757800000|2023-10-31 13:10:00|5239|5237|5237|5235|5242|5240|5229|5227|4564
1698758100000|2023-10-31 13:15:00|5238|5236|5248|5246|5248|5246|5233|5232|12213
1698758400000|2023-10-31 13:20:00|5247|5245|5245|5244|5248|5246|5242|5241|4710
1698758700000|2023-10-31 13:25:00|5244|5243|5238|5236|5246|5245|5235|5233|6083
1698759000000|2023-10-31 13:30:00|5236|5237|5228|5225|5236|5237|5218|5216|10671
1698759300000|2023-10-31 13:35:00|5229|5227|5219|5217|5232|5229|5215|5212|46432
1698759600000|2023-10-31 13:40:00|5220|5218|5228|5225|5233|5231|5219|5218|3852
1698759900000|2023-10-31 13:45:00|5229|5226|5242|5240|5242|5241|5229|5226|7737
1698760200000|2023-10-31 13:50:00|5243|5241|5251|5249|5253|5251|5238|5237|286653
1698760500000|2023-10-31 13:55:00|5250|5248|5244|5242|5259|5257|5244|5241|5132
1698760800000|2023-10-31 14:00:00|5245|5241|5243|5242|5245|5244|5237|5235|6381
1698761100000|2023-10-31 14:05:00|5242|5241|5255|5254|5256|5254|5242|5241|4817
1698761400000|2023-10-31 14:10:00|5256|5255|5265|5263|5268|5266|5256|5254|6290
1698761700000|2023-10-31 14:15:00|5266|5264|5272|5271|5281|5279|5266|5264|5839
1698762000000|2023-10-31 14:20:00|5273|5272|5262|5261|5274|5273|5262|5260|8270
1698762300000|2023-10-31 14:25:00|5261|5260|5254|5253|5262|5260|5254|5253|9155
1698762600000|2023-10-31 14:30:00|5255|5254|5250|5249|5257|5256|5249|5247|9576
1698762900000|2023-10-31 14:35:00|5249|5248|5241|5239|5250|5249|5241|5239|9234
1698763200000|2023-10-31 14:40:00|5240|5240|5248|5247|5250|5249|5238|5237|26404
1698763500000|2023-10-31 14:45:00|5249|5248|5245|5244|5251|5250|5242|5240|7594
1698763800000|2023-10-31 14:50:00|5244|5243|5244|5242|5247|5246|5242|5241|8310
1698764100000|2023-10-31 14:55:00|5245|5243|5248|5247|5249|5247|5241|5240|9592
1698764400000|2023-10-31 15:00:00|5249|5248|5256|5254|5256|5254|5247|5245|13554
1698764700000|2023-10-31 15:05:00|5257|5255|5258|5256|5258|5257|5251|5250|5842
1698765000000|2023-10-31 15:10:00|5257|5257|5260|5259|5262|5260|5252|5251|6650
1698765300000|2023-10-31 15:15:00|5259|5258|5254|5253|5261|5260|5251|5250|5795
1698765600000|2023-10-31 15:20:00|5255|5254|5253|5252|5257|5256|5252|5251|3638
1698765900000|2023-10-31 15:25:00|5252|5251|5259|5258|5260|5259|5250|5248|6615
1698766200000|2023-10-31 15:30:00|5260|5259|5265|5263|5265|5264|5257|5255|7541
1698766500000|2023-10-31 15:35:00|5264|5262|5260|5259|5264|5263|5257|5256|7362
1698766800000|2023-10-31 15:40:00|5259|5257|5252|5251|5259|5257|5252|5251|5489
1698767100000|2023-10-31 15:45:00|5253|5252|5249|5248|5255|5253|5246|5245|9922
1698767400000|2023-10-31 15:50:00|5247|5246|5248|5246|5250|5249|5246|5245|7117
1698767700000|2023-10-31 15:55:00|5249|5248|5253|5251|5253|5252|5247|5246|5247
1698768000000|2023-10-31 16:00:00|5254|5252|5254|5253|5255|5254|5250|5249|5732
1698768300000|2023-10-31 16:05:00|5255|5254|5256|5255|5258|5257|5254|5253|5137
1698768600000|2023-10-31 16:10:00|5255|5254|5250|5248|5256|5255|5249|5248|9633
1698768900000|2023-10-31 16:15:00|5251|5249|5252|5251|5255|5254|5247|5246|6700
1698769200000|2023-10-31 16:20:00|5253|5252|5256|5255|5256|5255|5252|5250|5748
1698769500000|2023-10-31 16:25:00|5255|5254|5255|5254|5256|5255|5252|5251|9263
1698825600000|2023-11-01 08:00:00|5271|5266|5287|5284|5304|5300|5271|5266|11067
1698825900000|2023-11-01 08:05:00|5285|5285|5275|5274|5287|5285|5271|5268|4903
1698826200000|2023-11-01 08:10:00|5276|5277|5290|5288|5291|5289|5276|5275|4009
1698826500000|2023-11-01 08:15:00|5291|5289|5273|5271|5291|5289|5267|5265|10007
1698826800000|2023-11-01 08:20:00|5274|5273|5274|5272|5277|5276|5272|5270|5606
1698827100000|2023-11-01 08:25:00|5275|5273|5271|5270|5277|5275|5269|5267|4724
1698827400000|2023-11-01 08:30:00|5272|5269|5277|5275|5280|5279|5271|5269|5244
1698827700000|2023-11-01 08:35:00|5278|5277|5282|5280|5284|5282|5274|5273|4242
1698828000000|2023-11-01 08:40:00|5281|5281|5277|5276|5285|5283|5277|5276|3079
1698828300000|2023-11-01 08:45:00|5278|5277|5273|5272|5280|5279|5272|5271|9313
1698828600000|2023-11-01 08:50:00|5272|5271|5270|5268|5274|5273|5268|5267|4599
1698828900000|2023-11-01 08:55:00|5269|5267|5276|5274|5276|5275|5268|5267|3003
1698829200000|2023-11-01 09:00:00|5275|5273|5278|5277|5279|5278|5273|5271|3656
1698829500000|2023-11-01 09:05:00|5279|5276|5281|5279|5285|5284|5277|5275|3600
1698829800000|2023-11-01 09:10:00|5280|5280|5283|5281|5286|5284|5279|5278|3304
1698830100000|2023-11-01 09:15:00|5282|5282|5282|5280|5284|5283|5280|5279|2331
1698830400000|2023-11-01 09:20:00|5281|5279|5283|5282|5284|5283|5279|5278|2662
1698830700000|2023-11-01 09:25:00|5282|5281|5282|5281|5284|5283|5281|5280|1469
1698831000000|2023-11-01 09:30:00|5283|5282|5283|5282|5287|5285|5282|5281|2163
1698831300000|2023-11-01 09:35:00|5282|5281|5282|5280|5284|5283|5279|5278|5617
1698831600000|2023-11-01 09:40:00|5283|5281|5282|5281|5284|5283|5281|5279|5098
1698831900000|2023-11-01 09:45:00|5283|5282|5276|5275|5283|5282|5275|5273|3649
1698832200000|2023-11-01 09:50:00|5275|5274|5257|5256|5277|5276|5256|5255|4530
1698832500000|2023-11-01 09:55:00|5258|5257|5263|5261|5266|5264|5255|5254|6758
1698832800000|2023-11-01 10:00:00|5262|5262|5263|5261|5267|5266|5262|5260|3551
1698833100000|2023-11-01 10:05:00|5262|5260|5255|5254|5264|5263|5254|5253|5040
1698833400000|2023-11-01 10:10:00|5256|5255|5249|5248|5258|5257|5248|5246|3028
1698833700000|2023-11-01 10:15:00|5250|5249|5245|5243|5254|5253|5244|5243|2817
1698834000000|2023-11-01 10:20:00|5247|5244|5244|5243|5248|5246|5241|5240|2187
1698834300000|2023-11-01 10:25:00|5245|5244|5253|5251|5254|5252|5245|5243|2322
1698834600000|2023-11-01 10:30:00|5252|5250|5256|5254|5258|5257|5248|5247|2681
1698834900000|2023-11-01 10:35:00|5258|5255|5255|5253|5258|5257|5255|5253|1422
1698835200000|2023-11-01 10:40:00|5256|5255|5258|5257|5261|5260|5254|5253|2107
1698835500000|2023-11-01 10:45:00|5259|5258|5256|5255|5260|5259|5256|5255|1740
1698835800000|2023-11-01 10:50:00|5255|5254|5258|5257|5261|5260|5255|5254|1281
1698836100000|2023-11-01 10:55:00|5259|5258|5266|5264|5267|5265|5259|5257|78060
1698836400000|2023-11-01 11:00:00|5267|5265|5276|5275|5276|5275|5267|5265|2698
1698836700000|2023-11-01 11:05:00|5278|5277|5276|5275|5280|5279|5275|5273|3733
1698837000000|2023-11-01 11:10:00|5278|5277|5281|5280|5283|5282|5276|5275|2669
1698837300000|2023-11-01 11:15:00|5280|5279|5283|5281|5285|5284|5280|5279|2510
1698837600000|2023-11-01 11:20:00|5282|5282|5281|5279|5283|5282|5280|5279|1903
1698837900000|2023-11-01 11:25:00|5280|5280|5278|5277|5282|5281|5278|5277|2251
1698838200000|2023-11-01 11:30:00|5279|5278|5283|5281|5283|5281|5279|5277|2504
1698838500000|2023-11-01 11:35:00|5284|5282|5283|5282|5285|5284|5282|5281|1759
1698838800000|2023-11-01 11:40:00|5282|5281|5278|5277|5282|5281|5277|5276|1887
1698839100000|2023-11-01 11:45:00|5279|5278|5273|5271|5279|5278|5273|5271|2970
1698839400000|2023-11-01 11:50:00|5272|5272|5276|5275|5276|5275|5271|5270|97245
1698839700000|2023-11-01 11:55:00|5277|5274|5276|5275|5278|5277|5275|5274|711
1698840000000|2023-11-01 12:00:00|5277|5276|5276|5274|5280|5279|5273|5271|1482
1698840300000|2023-11-01 12:05:00|5275|5275|5276|5275|5276|5275|5271|5270|2241
1698840600000|2023-11-01 12:10:00|5277|5274|5279|5278|5282|5280|5277|5274|2372
1698840900000|2023-11-01 12:15:00|5282|5280|5288|5287|5293|5291|5282|5280|4369
1698841200000|2023-11-01 12:20:00|5287|5285|5288|5286|5288|5287|5283|5282|1992
1698841500000|2023-11-01 12:25:00|5287|5287|5287|5286|5290|5289|5285|5284|1942
1698841800000|2023-11-01 12:30:00|5288|5287|5297|5296|5300|5299|5288|5287|5347
1698842100000|2023-11-01 12:35:00|5298|5295|5297|5295|5300|5299|5292|5290|5280
1698842400000|2023-11-01 12:40:00|5296|5296|5298|5296|5299|5297|5293|5291|1477
1698842700000|2023-11-01 12:45:00|5299|5297|5297|5296|5299|5298|5295|5294|3137
1698843000000|2023-11-01 12:50:00|5296|5295|5300|5298|5307|5305|5296|5295|4907
1698843300000|2023-11-01 12:55:00|5299|5297|5295|5293|5299|5298|5294|5292|2863
1698843600000|2023-11-01 13:00:00|5296|5295|5294|5293|5298|5296|5291|5289|3984
1698843900000|2023-11-01 13:05:00|5296|5295|5300|5298|5300|5299|5295|5294|4699
1698844200000|2023-11-01 13:10:00|5302|5299|5305|5304|5306|5304|5298|5297|3090
1698844500000|2023-11-01 13:15:00|5304|5303|5315|5313|5317|5315|5303|5302|5871
1698844800000|2023-11-01 13:20:00|5316|5314|5320|5319|5322|5321|5310|5309|3800
1698845100000|2023-11-01 13:25:00|5321|5318|5327|5325|5327|5325|5317|5316|4342
1698845400000|2023-11-01 13:30:00|5326|5324|5333|5331|5333|5332|5323|5322|10727
1698845700000|2023-11-01 13:35:00|5332|5332|5331|5330|5341|5340|5329|5328|12035
1698846000000|2023-11-01 13:40:00|5329|5328|5321|5320|5333|5331|5321|5320|6585
1698846300000|2023-11-01 13:45:00|5323|5321|5325|5323|5332|5330|5320|5319|9170
1698846600000|2023-11-01 13:50:00|5324|5321|5316|5315|5326|5325|5312|5311|8043
1698846900000|2023-11-01 13:55:00|5315|5314|5310|5308|5315|5314|5307|5306|6322
1698847200000|2023-11-01 14:00:00|5311|5309|5303|5301|5318|5315|5302|5300|6365
1698847500000|2023-11-01 14:05:00|5304|5302|5300|5298|5305|5303|5296|5294|5417
1698847800000|2023-11-01 14:10:00|5299|5299|5302|5300|5306|5305|5294|5293|6632
1698848100000|2023-11-01 14:15:00|5301|5301|5301|5300|5301|5301|5296|5295|4303
1698848400000|2023-11-01 14:20:00|5302|5299|5310|5308|5313|5311|5301|5299|4545
1698848700000|2023-11-01 14:25:00|5311|5309|5304|5302|5311|5309|5303|5302|5836
1698849000000|2023-11-01 14:30:00|5303|5303|5303|5302|5305|5304|5300|5298|5932
1698849300000|2023-11-01 14:35:00|5304|5303|5306|5305|5311|5310|5301|5299|7235
1698849600000|2023-11-01 14:40:00|5307|5306|5307|5306|5310|5309|5306|5305|33792
1698849900000|2023-11-01 14:45:00|5308|5307|5295|5294|5310|5309|5293|5292|7676
1698850200000|2023-11-01 14:50:00|5294|5293|5291|5289|5295|5294|5289|5287|3190
1698850500000|2023-11-01 14:55:00|5290|5288|5287|5286|5292|5291|5286|5285|3651
1698850800000|2023-11-01 15:00:00|5286|5285|5280|5279|5286|5285|5280|5279|2298
1698851100000|2023-11-01 15:05:00|5279|5278|5277|5276|5280|5279|5275|5274|3829
1698851400000|2023-11-01 15:10:00|5276|5275|5267|5265|5277|5275|5263|5262|4617
1698851700000|2023-11-01 15:15:00|5265|5264|5264|5263|5266|5265|5261|5259|3010
1698852000000|2023-11-01 15:20:00|5263|5262|5266|5265|5266|5265|5262|5261|2404
1698852300000|2023-11-01 15:25:00|5267|5266|5270|5269|5274|5273|5267|5265|5793
1698852600000|2023-11-01 15:30:00|5269|5268|5270|5269|5272|5271|5267|5266|4068
1698852900000|2023-11-01 15:35:00|5269|5268|5266|5264|5270|5269|5266|5264|3678
1698853200000|2023-11-01 15:40:00|5265|5265|5267|5266|5268|5267|5265|5264|3413
1698853500000|2023-11-01 15:45:00|5266|5265|5272|5271|5273|5272|5266|5265|4886
1698853800000|2023-11-01 15:50:00|5271|5270|5273|5272|5274|5273|5270|5269|2752
1698854100000|2023-11-01 15:55:00|5274|5273|5274|5272|5275|5274|5271|5270|3815
1698854400000|2023-11-01 16:00:00|5272|5271|5269|5267|5273|5272|5268|5267|4230
1698854700000|2023-11-01 16:05:00|5268|5266|5266|5264|5270|5269|5263|5262|5750
1698855000000|2023-11-01 16:10:00|5265|5263|5263|5262|5266|5264|5262|5261|4423
1698855300000|2023-11-01 16:15:00|5262|5261|5262|5261|5263|5262|5259|5258|4250
1698855600000|2023-11-01 16:20:00|5261|5260|5266|5265|5266|5265|5260|5259|5438
1698855900000|2023-11-01 16:25:00|5267|5266|5263|5262|5268|5267|5262|5261|6807
1698912000000|2023-11-02 08:00:00|5367|5363|5366|5362|5383|5381|5352|5349|33352
1698912300000|2023-11-02 08:05:00|5365|5361|5369|5365|5369|5366|5349|5347|6377
1698912600000|2023-11-02 08:10:00|5370|5366|5369|5368|5377|5374|5361|5360|7297
1698912900000|2023-11-02 08:15:00|5370|5369|5374|5372|5378|5377|5369|5367|4450
1698913200000|2023-11-02 08:20:00|5375|5373|5395|5393|5395|5393|5373|5371|5510
1698913500000|2023-11-02 08:25:00|5396|5394|5379|5378|5400|5398|5378|5377|12031
1698913800000|2023-11-02 08:30:00|5380|5377|5373|5372|5384|5382|5373|5372|7799
1698914100000|2023-11-02 08:35:00|5372|5371|5379|5378|5385|5383|5372|5371|8274
1698914400000|2023-11-02 08:40:00|5380|5379|5378|5376|5382|5381|5376|5374|5304
1698914700000|2023-11-02 08:45:00|5379|5377|5371|5369|5380|5379|5371|5369|20272
1698915000000|2023-11-02 08:50:00|5372|5370|5378|5376|5379|5377|5368|5367|6311
1698915300000|2023-11-02 08:55:00|5377|5377|5371|5368|5379|5377|5369|5368|2989
1698915600000|2023-11-02 09:00:00|5372|5369|5372|5370|5376|5375|5369|5367|4935
1698915900000|2023-11-02 09:05:00|5371|5368|5375|5373|5377|5375|5370|5368|3339
1698916200000|2023-11-02 09:10:00|5374|5374|5373|5372|5379|5378|5371|5369|3901
1698916500000|2023-11-02 09:15:00|5374|5373|5375|5373|5380|5379|5373|5373|3273
1698916800000|2023-11-02 09:20:00|5374|5372|5374|5373|5376|5375|5373|5372|2254
1698917100000|2023-11-02 09:25:00|5375|5374|5377|5376|5379|5377|5374|5373|2556
1698917400000|2023-11-02 09:30:00|5378|5377|5374|5373|5379|5378|5373|5372|5005
1698917700000|2023-11-02 09:35:00|5376|5375|5377|5376|5377|5376|5372|5370|3266
1698918000000|2023-11-02 09:40:00|5376|5375|5375|5374|5378|5377|5375|5373|3596
1698918300000|2023-11-02 09:45:00|5374|5373|5377|5376|5380|5379|5374|5373|64992
1698918600000|2023-11-02 09:50:00|5378|5377|5378|5376|5378|5377|5374|5372|4178
1698918900000|2023-11-02 09:55:00|5379|5377|5374|5373|5379|5378|5373|5372|2465
1698919200000|2023-11-02 10:00:00|5375|5374|5387|5386|5387|5386|5375|5374|3881
1698919500000|2023-11-02 10:05:00|5388|5385|5384|5382|5390|5389|5384|5382|4234
1698919800000|2023-11-02 10:10:00|5385|5383|5378|5377|5387|5386|5377|5375|3169
1698920100000|2023-11-02 10:15:00|5379|5378|5376|5374|5381|5379|5375|5374|3720
1698920400000|2023-11-02 10:20:00|5375|5375|5382|5381|5383|5381|5375|5373|1932
1698920700000|2023-11-02 10:25:00|5383|5380|5374|5373|5383|5380|5369|5368|3244
1698921000000|2023-11-02 10:30:00|5375|5372|5377|5376|5379|5377|5374|5372|1547
1698921300000|2023-11-02 10:35:00|5376|5375|5378|5377|5378|5377|5375|5374|2107
1698921600000|2023-11-02 10:40:00|5377|5376|5379|5377|5383|5381|5376|5375|2671
1698921900000|2023-11-02 10:45:00|5378|5378|5372|5370|5379|5378|5371|5369|8873
1698922200000|2023-11-02 10:50:00|5371|5371|5374|5372|5374|5373|5370|5368|1658
1698922500000|2023-11-02 10:55:00|5375|5373|5376|5374|5383|5381|5375|5373|2197
1698922800000|2023-11-02 11:00:00|5375|5375|5375|5373|5377|5376|5374|5373|4301
1698923100000|2023-11-02 11:05:00|5376|5374|5375|5373|5377|5376|5372|5370|2607
1698923400000|2023-11-02 11:10:00|5374|5374|5374|5373|5376|5375|5371|5370|1986
1698923700000|2023-11-02 11:15:00|5373|5372|5374|5372|5375|5373|5373|5372|2343
1698924000000|2023-11-02 11:20:00|5373|5374|5374|5372|5377|5375|5373|5372|1014
1698924300000|2023-11-02 11:25:00|5375|5373|5378|5376|5378|5377|5373|5372|3055
1698924600000|2023-11-02 11:30:00|5377|5377|5377|5376|5378|5377|5376|5375|1933
1698924900000|2023-11-02 11:35:00|5378|5377|5377|5375|5379|5378|5375|5374|1947
1698925200000|2023-11-02 11:40:00|5376|5376|5377|5376|5380|5379|5376|5375|2102
1698925500000|2023-11-02 11:45:00|5376|5375|5375|5374|5377|5376|5373|5372|3551
1698925800000|2023-11-02 11:50:00|5374|5373|5379|5378|5379|5378|5374|5373|1159
1698926100000|2023-11-02 11:55:00|5380|5377|5378|5376|5380|5378|5378|5376|1500
1698926400000|2023-11-02 12:00:00|5377|5378|5375|5373|5380|5378|5372|5371|31070
1698926700000|2023-11-02 12:05:00|5376|5374|5380|5378|5381|5380|5374|5373|2503
1698927000000|2023-11-02 12:10:00|5382|5379|5380|5379|5382|5381|5378|5377|36084
1698927300000|2023-11-02 12:15:00|5381|5380|5380|5379|5385|5384|5379|5378|3977
1698927600000|2023-11-02 12:20:00|5381|5378|5387|5385|5387|5386|5379|5378|1942
1698927900000|2023-11-02 12:25:00|5386|5384|5386|5383|5387|5386|5382|5380|2396
1698928200000|2023-11-02 12:30:00|5387|5384|5397|5395|5397|5395|5387|5384|4828
1698928500000|2023-11-02 12:35:00|5396|5396|5393|5391|5397|5396|5392|5391|3698
1698928800000|2023-11-02 12:40:00|5394|5392|5398|5396|5399|5398|5390|5388|4330
1698929100000|2023-11-02 12:45:00|5397|5395|5396|5394|5399|5398|5394|5392|2176
1698929400000|2023-11-02 12:50:00|5395|5395|5397|5395|5397|5396|5394|5393|1236
1698929700000|2023-11-02 12:55:00|5398|5396|5395|5393|5399|5398|5394|5393|2590
1698930000000|2023-11-02 13:00:00|5394|5392|5396|5395|5398|5397|5391|5390|2515
1698930300000|2023-11-02 13:05:00|5397|5396|5391|5389|5398|5396|5391|5389|1560
1698930600000|2023-11-02 13:10:00|5392|5391|5388|5387|5394|5393|5387|5386|2369
1698930900000|2023-11-02 13:15:00|5387|5386|5389|5387|5390|5388|5385|5384|2357
1698931200000|2023-11-02 13:20:00|5388|5386|5388|5387|5391|5390|5387|5386|2182
1698931500000|2023-11-02 13:25:00|5389|5388|5385|5383|5396|5394|5385|5383|6088
1698931800000|2023-11-02 13:30:00|5384|5384|5404|5402|5407|5405|5383|5381|33156
1698932100000|2023-11-02 13:35:00|5403|5401|5412|5410|5418|5417|5403|5401|5987
1698932400000|2023-11-02 13:40:00|5411|5411|5399|5398|5413|5411|5396|5395|7140
1698932700000|2023-11-02 13:45:00|5398|5397|5392|5391|5399|5397|5389|5387|9252
1698933000000|2023-11-02 13:50:00|5393|5392|5406|5404|5409|5408|5393|5392|4722
1698933300000|2023-11-02 13:55:00|5407|5406|5409|5407|5410|5407|5404|5402|3998
1698933600000|2023-11-02 14:00:00|5410|5408|5417|5415|5418|5416|5406|5405|9483
1698933900000|2023-11-02 14:05:00|5416|5416|5401|5400|5419|5417|5399|5397|5981
1698934200000|2023-11-02 14:10:00|5402|5401|5394|5392|5403|5401|5393|5391|5075
1698934500000|2023-11-02 14:15:00|5393|5393|5396|5395|5399|5398|5392|5391|4539
1698934800000|2023-11-02 14:20:00|5397|5396|5404|5402|5404|5403|5395|5394|5153
1698935100000|2023-11-02 14:25:00|5405|5403|5410|5408|5412|5410|5405|5402|2871
1698935400000|2023-11-02 14:30:00|5409|5409|5415|5414|5417|5416|5409|5409|3574
1698935700000|2023-11-02 14:35:00|5416|5415|5409|5408|5416|5415|5409|5407|44322
1698936000000|2023-11-02 14:40:00|5410|5409|5398|5397|5410|5409|5398|5397|10119
1698936300000|2023-11-02 14:45:00|5397|5396|5398|5396|5401|5400|5397|5396|8491
1698936600000|2023-11-02 14:50:00|5397|5395|5398|5396|5399|5398|5395|5394|3905
1698936900000|2023-11-02 14:55:00|5399|5397|5402|5401|5402|5401|5396|5394|3504
1698937200000|2023-11-02 15:00:00|5401|5400|5400|5399|5403|5402|5398|5397|5706
1698937500000|2023-11-02 15:05:00|5399|5398|5393|5391|5401|5400|5391|5390|3141
1698937800000|2023-11-02 15:10:00|5392|5392|5386|5384|5394|5392|5386|5384|3734
1698938100000|2023-11-02 15:15:00|5385|5385|5383|5381|5386|5385|5381|5380|4697
1698938400000|2023-11-02 15:20:00|5382|5382|5381|5380|5384|5383|5378|5377|4855
1698938700000|2023-11-02 15:25:00|5380|5379|5372|5371|5381|5380|5372|5371|2750
1698939000000|2023-11-02 15:30:00|5373|5372|5377|5376|5378|5376|5372|5371|4550
1698939300000|2023-11-02 15:35:00|5376|5375|5370|5369|5378|5377|5370|5369|5103
1698939600000|2023-11-02 15:40:00|5371|5368|5376|5374|5377|5375|5366|5365|5548
1698939900000|2023-11-02 15:45:00|5375|5373|5374|5373|5376|5375|5373|5372|5568
1698940200000|2023-11-02 15:50:00|5373|5372|5373|5372|5374|5373|5371|5370|4727
1698940500000|2023-11-02 15:55:00|5372|5371|5372|5371|5377|5375|5371|5370|3219
1698940800000|2023-11-02 16:00:00|5371|5370|5368|5367|5374|5373|5366|5365|30898
1698941100000|2023-11-02 16:05:00|5367|5366|5362|5361|5368|5367|5362|5361|5540
1698941400000|2023-11-02 16:10:00|5361|5360|5359|5358|5361|5360|5356|5355|2911
1698941700000|2023-11-02 16:15:00|5360|5359|5363|5362|5364|5363|5359|5358|5257
1698942000000|2023-11-02 16:20:00|5362|5361|5366|5364|5367|5366|5361|5360|4147
1698942300000|2023-11-02 16:25:00|5365|5363|5364|5363|5366|5364|5360|5359|6891
1698998400000|2023-11-03 08:00:00|5400|5389|5410|5408|5417|5412|5395|5389|25426
1698998700000|2023-11-03 08:05:00|5409|5405|5407|5404|5415|5412|5396|5394|3087
1698999000000|2023-11-03 08:10:00|5409|5403|5406|5403|5416|5413|5406|5403|2940
1698999300000|2023-11-03 08:15:00|5404|5402|5404|5402|5408|5406|5403|5400|5447
1698999600000|2023-11-03 08:20:00|5402|5401|5392|5390|5408|5407|5392|5390|5897
1698999900000|2023-11-03 08:25:00|5391|5391|5394|5392|5398|5395|5391|5389|2498
1699000200000|2023-11-03 08:30:00|5396|5394|5393|5391|5400|5398|5392|5391|2854
1699000500000|2023-11-03 08:35:00|5392|5389|5394|5392|5400|5398|5389|5388|2243
1699000800000|2023-11-03 08:40:00|5398|5393|5403|5401|5403|5401|5393|5390|2426
1699001100000|2023-11-03 08:45:00|5402|5400|5403|5401|5406|5404|5397|5395|3414
1699001400000|2023-11-03 08:50:00|5404|5402|5406|5404|5410|5408|5404|5402|2329
1699001700000|2023-11-03 08:55:00|5405|5403|5396|5394|5408|5407|5396|5394|3269
1699002000000|2023-11-03 09:00:00|5394|5392|5376|5373|5394|5392|5374|5372|5566
1699002300000|2023-11-03 09:05:00|5375|5375|5369|5367|5382|5381|5369|5367|3914
1699002600000|2023-11-03 09:10:00|5368|5365|5367|5365|5370|5368|5363|5362|2850
1699002900000|2023-11-03 09:15:00|5370|5364|5365|5364|5373|5371|5363|5362|2145
1699003200000|2023-11-03 09:20:00|5363|5363|5361|5359|5363|5364|5358|5356|3517
1699003500000|2023-11-03 09:25:00|5359|5360|5350|5348|5359|5360|5347|5345|3322
1699003800000|2023-11-03 09:30:00|5352|5349|5349|5347|5356|5354|5348|5347|1856
1699004100000|2023-11-03 09:35:00|5351|5349|5349|5346|5354|5353|5347|5346|2110
1699004400000|2023-11-03 09:40:00|5348|5347|5348|5347|5353|5352|5348|5346|4156
1699004700000|2023-11-03 09:45:00|5347|5346|5351|5349|5351|5349|5346|5345|1280
1699005000000|2023-11-03 09:50:00|5349|5348|5354|5352|5358|5356|5349|5347|2705
1699005300000|2023-11-03 09:55:00|5353|5351|5353|5351|5356|5354|5352|5351|24388
1699005600000|2023-11-03 10:00:00|5352|5350|5352|5351|5356|5355|5351|5350|1060
1699005900000|2023-11-03 10:05:00|5350|5350|5344|5342|5350|5350|5343|5342|2320
1699006200000|2023-11-03 10:10:00|5343|5341|5350|5349|5351|5350|5342|5341|1952
1699006500000|2023-11-03 10:15:00|5351|5350|5353|5351|5353|5352|5350|5348|991
1699006800000|2023-11-03 10:20:00|5352|5352|5345|5343|5354|5352|5342|5340|2605
1699007100000|2023-11-03 10:25:00|5344|5344|5345|5343|5347|5346|5344|5343|2074
1699007400000|2023-11-03 10:30:00|5344|5344|5347|5345|5347|5346|5344|5343|1308
1699007700000|2023-11-03 10:35:00|5348|5346|5347|5345|5350|5348|5346|5345|3162
1699008000000|2023-11-03 10:40:00|5346|5346|5343|5342|5348|5346|5341|5339|1128
1699008300000|2023-11-03 10:45:00|5344|5343|5341|5339|5344|5343|5340|5338|1982
1699008600000|2023-11-03 10:50:00|5342|5340|5340|5339|5342|5341|5339|5338|1643
1699008900000|2023-11-03 10:55:00|5341|5338|5336|5335|5341|5339|5336|5335|1483
1699009200000|2023-11-03 11:00:00|5335|5333|5329|5328|5337|5335|5329|5328|3318
1699009500000|2023-11-03 11:05:00|5328|5327|5330|5329|5332|5330|5328|5327|1724
1699009800000|2023-11-03 11:10:00|5331|5330|5329|5328|5333|5331|5329|5328|2254
1699010100000|2023-11-03 11:15:00|5328|5327|5331|5329|5332|5329|5327|5325|1056
1699010400000|2023-11-03 11:20:00|5335|5330|5333|5332|5336|5335|5332|5329|2314
1699010700000|2023-11-03 11:25:00|5335|5334|5336|5335|5339|5338|5335|5333|1401
1699011000000|2023-11-03 11:30:00|5337|5336|5340|5338|5340|5338|5334|5333|694
1699011300000|2023-11-03 11:35:00|5339|5337|5340|5339|5342|5340|5338|5337|1827
1699011600000|2023-11-03 11:40:00|5341|5338|5342|5340|5342|5340|5339|5338|193
1699011900000|2023-11-03 11:45:00|5341|5341|5342|5341|5344|5343|5340|5338|1545
1699012200000|2023-11-03 11:50:00|5341|5340|5340|5338|5341|5341|5339|5337|1536
1699012500000|2023-11-03 11:55:00|5341|5339|5342|5340|5342|5341|5338|5337|2884
1699012800000|2023-11-03 12:00:00|5341|5339|5340|5338|5345|5343|5339|5338|2086
1699013100000|2023-11-03 12:05:00|5339|5337|5336|5334|5340|5339|5335|5334|1885
1699013400000|2023-11-03 12:10:00|5338|5335|5339|5338|5341|5340|5337|5334|2244
1699013700000|2023-11-03 12:15:00|5341|5337|5336|5335|5341|5340|5335|5333|1483
1699014000000|2023-11-03 12:20:00|5337|5334|5338|5337|5340|5338|5333|5331|2899
1699014300000|2023-11-03 12:25:00|5339|5338|5344|5342|5347|5345|5338|5337|1766
1699014600000|2023-11-03 12:30:00|5346|5343|5358|5355|5361|5357|5346|5343|9682
1699014900000|2023-11-03 12:35:00|5357|5354|5357|5356|5359|5358|5351|5350|2904
1699015200000|2023-11-03 12:40:00|5358|5355|5359|5357|5362|5360|5352|5351|1469
1699015500000|2023-11-03 12:45:00|5358|5358|5366|5364|5367|5365|5358|5357|3627
1699015800000|2023-11-03 12:50:00|5367|5365|5360|5359|5367|5366|5359|5357|2562
1699016100000|2023-11-03 12:55:00|5361|5360|5362|5359|5370|5368|5360|5358|1948
1699016400000|2023-11-03 13:00:00|5361|5360|5366|5364|5366|5364|5356|5354|3134
1699016700000|2023-11-03 13:05:00|5368|5365|5369|5368|5374|5371|5365|5364|1938
1699017000000|2023-11-03 13:10:00|5371|5369|5372|5370|5376|5374|5370|5368|2680
1699017300000|2023-11-03 13:15:00|5374|5371|5371|5369|5374|5372|5369|5368|1517
1699017600000|2023-11-03 13:20:00|5372|5371|5371|5370|5372|5371|5369|5368|1223
1699017900000|2023-11-03 13:25:00|5372|5369|5354|5352|5372|5370|5354|5352|3636
1699018200000|2023-11-03 13:30:00|5355|5353|5356|5354|5364|5363|5346|5344|5412
1699018500000|2023-11-03 13:35:00|5355|5355|5367|5366|5367|5366|5355|5353|4835
1699018800000|2023-11-03 13:40:00|5368|5365|5366|5365|5371|5370|5362|5360|4911
1699019100000|2023-11-03 13:45:00|5367|5366|5358|5357|5374|5373|5358|5357|6119
1699019400000|2023-11-03 13:50:00|5359|5358|5363|5362|5371|5370|5358|5356|6852
1699019700000|2023-11-03 13:55:00|5362|5361|5358|5357|5365|5364|5358|5357|4466
1699020000000|2023-11-03 14:00:00|5363|5362|5349|5348|5366|5364|5347|5345|6551
1699020300000|2023-11-03 14:05:00|5350|5349|5348|5347|5353|5352|5347|5346|4738
1699020600000|2023-11-03 14:10:00|5349|5348|5345|5343|5351|5350|5344|5342|4064
1699020900000|2023-11-03 14:15:00|5346|5344|5347|5346|5349|5348|5343|5341|3965
1699021200000|2023-11-03 14:20:00|5346|5345|5350|5348|5352|5350|5345|5344|1700
1699021500000|2023-11-03 14:25:00|5352|5349|5345|5343|5354|5353|5342|5341|5188
1699021800000|2023-11-03 14:30:00|5344|5342|5337|5336|5345|5343|5335|5334|3368
1699022100000|2023-11-03 14:35:00|5336|5335|5338|5336|5341|5340|5330|5329|3802
1699022400000|2023-11-03 14:40:00|5337|5335|5337|5335|5340|5339|5335|5334|2680
1699022700000|2023-11-03 14:45:00|5336|5336|5335|5334|5338|5337|5333|5332|2975
1699023000000|2023-11-03 14:50:00|5336|5335|5335|5333|5337|5336|5332|5331|4430
1699023300000|2023-11-03 14:55:00|5334|5334|5337|5335|5343|5341|5334|5333|7345
1699023600000|2023-11-03 15:00:00|5338|5336|5338|5336|5340|5338|5335|5334|3766
1699023900000|2023-11-03 15:05:00|5337|5337|5338|5336|5341|5340|5334|5333|4263
1699024200000|2023-11-03 15:10:00|5337|5335|5337|5335|5339|5338|5333|5332|3819
1699024500000|2023-11-03 15:15:00|5336|5334|5344|5343|5346|5345|5335|5334|8287
1699024800000|2023-11-03 15:20:00|5342|5342|5336|5334|5342|5342|5334|5332|11208
1699025100000|2023-11-03 15:25:00|5335|5333|5332|5331|5336|5334|5332|5331|6152
1699025400000|2023-11-03 15:30:00|5333|5332|5336|5334|5336|5334|5333|5332|5789
1699025700000|2023-11-03 15:35:00|5335|5333|5335|5333|5336|5335|5334|5333|2342
1699026000000|2023-11-03 15:40:00|5334|5334|5336|5335|5337|5336|5333|5332|4710
1699026300000|2023-11-03 15:45:00|5337|5334|5334|5333|5337|5335|5332|5331|2672
1699026600000|2023-11-03 15:50:00|5335|5334|5334|5333|5336|5335|5334|5333|8726
1699026900000|2023-11-03 15:55:00|5335|5332|5335|5334|5335|5334|5333|5332|3565
1699027200000|2023-11-03 16:00:00|5336|5335|5334|5333|5338|5337|5334|5333|6043
1699027500000|2023-11-03 16:05:00|5335|5332|5333|5332|5335|5334|5331|5330|1990
1699027800000|2023-11-03 16:10:00|5334|5333|5337|5335|5337|5335|5333|5332|3879
1699028100000|2023-11-03 16:15:00|5336|5336|5338|5337|5340|5339|5335|5334|2630
1699028400000|2023-11-03 16:20:00|5337|5336|5331|5330|5338|5336|5330|5329|5329
1699028700000|2023-11-03 16:25:00|5332|5331|5331|5330|5336|5335|5330|5329|7335
1699257600000|2023-11-06 08:00:00|5325|5317|5344|5341|5369|5366|5325|5317|6925
1699257900000|2023-11-06 08:05:00|5341|5339|5359|5357|5361|5358|5332|5328|2296
1699258200000|2023-11-06 08:10:00|5358|5356|5360|5357|5364|5362|5349|5347|2596
1699258500000|2023-11-06 08:15:00|5358|5356|5355|5354|5361|5359|5353|5351|4112
1699258800000|2023-11-06 08:20:00|5356|5355|5359|5358|5364|5362|5355|5354|3853
1699259100000|2023-11-06 08:25:00|5360|5359|5355|5354|5363|5361|5352|5350|4593
1699259400000|2023-11-06 08:30:00|5357|5355|5345|5343|5357|5355|5337|5335|2172
1699259700000|2023-11-06 08:35:00|5346|5344|5347|5345|5352|5351|5344|5342|1811
1699260000000|2023-11-06 08:40:00|5346|5344|5348|5346|5352|5351|5343|5341|1831
1699260300000|2023-11-06 08:45:00|5349|5345|5350|5349|5352|5350|5346|5344|1753
1699260600000|2023-11-06 08:50:00|5351|5348|5347|5345|5352|5350|5345|5343|1215
1699260900000|2023-11-06 08:55:00|5348|5346|5343|5341|5349|5347|5343|5340|1190
1699261200000|2023-11-06 09:00:00|5344|5342|5343|5341|5347|5345|5340|5338|1304
1699261500000|2023-11-06 09:05:00|5347|5342|5341|5338|5349|5348|5340|5337|980
1699261800000|2023-11-06 09:10:00|5342|5339|5346|5344|5350|5349|5342|5338|3010
1699262100000|2023-11-06 09:15:00|5345|5345|5342|5340|5347|5345|5341|5339|2900
1699262400000|2023-11-06 09:20:00|5344|5341|5354|5353|5355|5354|5344|5340|2444
1699262700000|2023-11-06 09:25:00|5352|5351|5356|5353|5363|5360|5352|5351|1841
1699263000000|2023-11-06 09:30:00|5357|5354|5355|5354|5360|5358|5354|5353|1664
1699263300000|2023-11-06 09:35:00|5356|5355|5356|5354|5358|5356|5354|5353|2029
1699263600000|2023-11-06 09:40:00|5355|5355|5356|5355|5357|5356|5355|5354|1673
1699263900000|2023-11-06 09:45:00|5355|5354|5356|5354|5357|5356|5355|5354|891
1699264200000|2023-11-06 09:50:00|5355|5355|5353|5352|5355|5355|5352|5351|60791
1699264500000|2023-11-06 09:55:00|5354|5353|5352|5351|5354|5353|5347|5346|2801
1699264800000|2023-11-06 10:00:00|5353|5350|5357|5355|5357|5356|5350|5348|1691
1699265100000|2023-11-06 10:05:00|5358|5356|5365|5364|5365|5364|5358|5355|1975
1699265400000|2023-11-06 10:10:00|5364|5362|5371|5369|5372|5371|5363|5362|2576
1699265700000|2023-11-06 10:15:00|5370|5368|5372|5371|5376|5375|5370|5368|2455
1699266000000|2023-11-06 10:20:00|5373|5372|5373|5371|5374|5373|5370|5368|858
1699266300000|2023-11-06 10:25:00|5372|5370|5374|5373|5377|5375|5371|5370|1554
1699266600000|2023-11-06 10:30:00|5375|5374|5373|5371|5378|5376|5372|5371|2055
1699266900000|2023-11-06 10:35:00|5372|5370|5370|5369|5375|5373|5370|5369|856
1699267200000|2023-11-06 10:40:00|5373|5372|5365|5363|5373|5372|5361|5360|2762
1699267500000|2023-11-06 10:45:00|5367|5365|5365|5363|5370|5369|5362|5360|4198
1699267800000|2023-11-06 10:50:00|5364|5362|5369|5368|5370|5368|5364|5362|1109
1699268100000|2023-11-06 10:55:00|5370|5367|5365|5363|5370|5368|5363|5362|3482
1699268400000|2023-11-06 11:00:00|5364|5362|5364|5362|5365|5363|5359|5357|1787
1699268700000|2023-11-06 11:05:00|5363|5361|5364|5362|5364|5363|5360|5359|2839
1699269000000|2023-11-06 11:10:00|5363|5361|5363|5361|5364|5363|5362|5360|360
1699269300000|2023-11-06 11:15:00|5362|5360|5361|5359|5363|5362|5360|5359|1596
1699269600000|2023-11-06 11:20:00|5360|5357|5357|5356|5362|5361|5353|5352|1639
1699269900000|2023-11-06 11:25:00|5359|5357|5353|5351|5359|5357|5352|5350|1761
1699270200000|2023-11-06 11:30:00|5354|5353|5357|5355|5358|5356|5354|5353|744
1699270500000|2023-11-06 11:35:00|5359|5358|5357|5355|5360|5359|5355|5353|1289
1699270800000|2023-11-06 11:40:00|5355|5354|5352|5351|5356|5355|5351|5348|729
1699271100000|2023-11-06 11:45:00|5350|5348|5352|5351|5352|5351|5350|5348|1121
1699271400000|2023-11-06 11:50:00|5353|5350|5352|5350|5353|5351|5350|5349|1370
1699271700000|2023-11-06 11:55:00|5351|5349|5356|5354|5356|5355|5351|5349|1459
1699272000000|2023-11-06 12:00:00|5354|5353|5341|5339|5354|5353|5341|5339|4549
1699272300000|2023-11-06 12:05:00|5342|5341|5342|5341|5343|5342|5340|5339|1105
1699272600000|2023-11-06 12:10:00|5343|5342|5338|5336|5344|5342|5338|5336|1111
1699272900000|2023-11-06 12:15:00|5339|5338|5338|5336|5340|5339|5337|5336|982
1699273200000|2023-11-06 12:20:00|5337|5337|5343|5342|5344|5342|5337|5337|867
1699273500000|2023-11-06 12:25:00|5344|5341|5341|5340|5344|5343|5340|5338|430
1699273800000|2023-11-06 12:30:00|5340|5339|5342|5340|5342|5341|5338|5337|1636
1699274100000|2023-11-06 12:35:00|5343|5341|5345|5344|5347|5345|5343|5341|710
1699274400000|2023-11-06 12:40:00|5346|5345|5345|5344|5350|5348|5345|5344|964
1699274700000|2023-11-06 12:45:00|5346|5345|5346|5344|5346|5345|5342|5341|1072
1699275000000|2023-11-06 12:50:00|5345|5345|5345|5344|5350|5348|5345|5343|1295
1699275300000|2023-11-06 12:55:00|5346|5343|5353|5352|5353|5352|5346|5343|1265
1699275600000|2023-11-06 13:00:00|5354|5353|5356|5354|5359|5358|5352|5351|1628
1699275900000|2023-11-06 13:05:00|5355|5355|5362|5360|5362|5361|5355|5354|1198
1699276200000|2023-11-06 13:10:00|5359|5361|5351|5349|5361|5361|5351|5349|4891
1699276500000|2023-11-06 13:15:00|5352|5350|5357|5356|5357|5356|5352|5350|1377
1699276800000|2023-11-06 13:20:00|5359|5357|5353|5351|5359|5357|5352|5351|2937
1699277100000|2023-11-06 13:25:00|5352|5350|5353|5351|5357|5356|5351|5349|2044
1699277400000|2023-11-06 13:30:00|5355|5354|5360|5358|5360|5359|5352|5351|4601
1699277700000|2023-11-06 13:35:00|5362|5359|5363|5362|5363|5362|5357|5355|1325
1699278000000|2023-11-06 13:40:00|5362|5360|5363|5361|5365|5364|5361|5359|1212
1699278300000|2023-11-06 13:45:00|5364|5362|5363|5361|5364|5363|5361|5359|1029
1699278600000|2023-11-06 13:50:00|5362|5360|5367|5366|5367|5366|5359|5357|1685
1699278900000|2023-11-06 13:55:00|5365|5365|5370|5368|5371|5369|5365|5364|1959
1699279200000|2023-11-06 14:00:00|5369|5369|5375|5373|5375|5374|5369|5367|1812
1699279500000|2023-11-06 14:05:00|5374|5372|5369|5367|5375|5372|5368|5366|1886
1699279800000|2023-11-06 14:10:00|5368|5366|5366|5365|5368|5367|5363|5361|809
1699280100000|2023-11-06 14:15:00|5367|5364|5367|5365|5367|5366|5364|5362|1335
1699280400000|2023-11-06 14:20:00|5366|5364|5367|5366|5372|5371|5366|5364|1453
1699280700000|2023-11-06 14:25:00|5366|5365|5364|5363|5375|5373|5364|5363|2915
1699281000000|2023-11-06 14:30:00|5365|5364|5358|5356|5371|5370|5352|5351|11462
1699281300000|2023-11-06 14:35:00|5359|5355|5353|5352|5359|5356|5352|5350|5445
1699281600000|2023-11-06 14:40:00|5352|5351|5352|5350|5357|5355|5348|5347|7351
1699281900000|2023-11-06 14:45:00|5351|5351|5348|5347|5355|5353|5341|5339|10923
1699282200000|2023-11-06 14:50:00|5349|5348|5354|5353|5356|5355|5345|5343|6621
1699282500000|2023-11-06 14:55:00|5353|5352|5350|5348|5355|5353|5349|5348|80060
1699282800000|2023-11-06 15:00:00|5351|5350|5355|5353|5357|5355|5350|5349|80025
1699283100000|2023-11-06 15:05:00|5356|5354|5354|5352|5357|5356|5353|5352|3072
1699283400000|2023-11-06 15:10:00|5352|5351|5349|5347|5354|5352|5348|5346|2492
1699283700000|2023-11-06 15:15:00|5348|5348|5350|5348|5352|5350|5348|5346|2945
1699284000000|2023-11-06 15:20:00|5351|5349|5353|5352|5356|5354|5349|5348|2073
1699284300000|2023-11-06 15:25:00|5352|5351|5357|5356|5357|5356|5352|5351|2049
1699284600000|2023-11-06 15:30:00|5358|5357|5353|5352|5359|5358|5353|5352|8061
1699284900000|2023-11-06 15:35:00|5352|5351|5358|5356|5358|5356|5351|5350|5003
1699285200000|2023-11-06 15:40:00|5357|5355|5356|5355|5358|5357|5354|5353|4678
1699285500000|2023-11-06 15:45:00|5357|5354|5357|5355|5358|5357|5353|5352|3619
1699285800000|2023-11-06 15:50:00|5355|5354|5361|5359|5362|5361|5355|5353|2359
1699286100000|2023-11-06 15:55:00|5362|5360|5360|5359|5362|5360|5357|5356|3346
1699286400000|2023-11-06 16:00:00|5359|5358|5357|5356|5360|5358|5354|5353|2446
1699286700000|2023-11-06 16:05:00|5358|5357|5355|5354|5359|5358|5355|5353|21119
1699287000000|2023-11-06 16:10:00|5354|5353|5351|5350|5355|5354|5350|5349|2964
1699287300000|2023-11-06 16:15:00|5350|5349|5347|5346|5350|5349|5346|5345|5630
1699287600000|2023-11-06 16:20:00|5346|5345|5342|5341|5347|5346|5342|5341|3021
1699287900000|2023-11-06 16:25:00|5343|5342|5344|5343|5346|5345|5343|5342|6245
1699344000000|2023-11-07 08:00:00|5317|5310|5314|5310|5344|5340|5307|5304|13492
1699344300000|2023-11-07 08:05:00|5315|5311|5320|5317|5328|5326|5315|5311|5216
1699344600000|2023-11-07 08:10:00|5319|5316|5313|5312|5320|5318|5306|5304|5939
1699344900000|2023-11-07 08:15:00|5314|5313|5320|5318|5320|5319|5309|5308|4119
1699345200000|2023-11-07 08:20:00|5321|5319|5315|5314|5326|5325|5315|5314|3614
1699345500000|2023-11-07 08:25:00|5314|5313|5307|5306|5316|5315|5307|5306|5197
1699345800000|2023-11-07 08:30:00|5308|5307|5306|5304|5312|5310|5299|5297|6024
1699346100000|2023-11-07 08:35:00|5305|5302|5295|5293|5306|5302|5293|5291|3963
1699346400000|2023-11-07 08:40:00|5294|5292|5298|5296|5302|5301|5293|5292|2613
1699346700000|2023-11-07 08:45:00|5296|5297|5292|5291|5297|5297|5290|5289|4223
1699347000000|2023-11-07 08:50:00|5293|5292|5291|5290|5300|5298|5290|5289|3909
1699347300000|2023-11-07 08:55:00|5290|5289|5294|5293|5296|5294|5288|5287|2444
1699347600000|2023-11-07 09:00:00|5296|5294|5303|5301|5305|5303|5293|5292|4061
1699347900000|2023-11-07 09:05:00|5302|5300|5303|5302|5308|5306|5302|5300|5488
1699348200000|2023-11-07 09:10:00|5304|5303|5301|5299|5306|5304|5299|5297|2495
1699348500000|2023-11-07 09:15:00|5303|5301|5295|5294|5304|5302|5295|5294|6179
1699348800000|2023-11-07 09:20:00|5294|5293|5297|5296|5300|5298|5294|5293|2754
1699349100000|2023-11-07 09:25:00|5296|5295|5297|5296|5303|5302|5296|5294|2492
1699349400000|2023-11-07 09:30:00|5296|5295|5286|5285|5296|5295|5286|5284|3565
1699349700000|2023-11-07 09:35:00|5287|5286|5288|5286|5291|5290|5286|5284|1769
1699350000000|2023-11-07 09:40:00|5287|5287|5277|5276|5288|5287|5276|5275|2417
1699350300000|2023-11-07 09:45:00|5278|5275|5280|5278|5280|5278|5271|5269|3082
1699350600000|2023-11-07 09:50:00|5279|5279|5274|5272|5282|5280|5269|5268|3674
1699350900000|2023-11-07 09:55:00|5273|5271|5266|5265|5273|5271|5264|5262|3025
1699351200000|2023-11-07 10:00:00|5267|5264|5267|5266|5272|5271|5265|5264|4445
1699351500000|2023-11-07 10:05:00|5266|5265|5269|5268|5269|5268|5260|5259|4023
1699351800000|2023-11-07 10:10:00|5270|5269|5268|5267|5272|5271|5267|5266|2836
1699352100000|2023-11-07 10:15:00|5269|5268|5261|5260|5270|5268|5261|5260|2149
1699352400000|2023-11-07 10:20:00|5260|5259|5269|5267|5269|5267|5260|5259|2415
1699352700000|2023-11-07 10:25:00|5268|5268|5275|5273|5275|5273|5266|5265|3164
1699353000000|2023-11-07 10:30:00|5276|5274|5278|5276|5279|5278|5273|5272|3230
1699353300000|2023-11-07 10:35:00|5277|5275|5291|5290|5295|5294|5276|5275|3661
1699353600000|2023-11-07 10:40:00|5290|5288|5298|5296|5301|5299|5288|5287|4322
1699353900000|2023-11-07 10:45:00|5297|5293|5299|5298|5304|5302|5293|5291|3407
1699354200000|2023-11-07 10:50:00|5298|5296|5296|5294|5300|5298|5294|5293|1903
1699354500000|2023-11-07 10:55:00|5295|5295|5296|5294|5297|5296|5293|5292|2807
1699354800000|2023-11-07 11:00:00|5295|5295|5302|5301|5303|5302|5295|5294|5158
1699355100000|2023-11-07 11:05:00|5303|5302|5299|5297|5304|5303|5296|5295|2657
1699355400000|2023-11-07 11:10:00|5298|5298|5296|5295|5299|5298|5295|5294|2189
1699355700000|2023-11-07 11:15:00|5295|5294|5293|5292|5297|5295|5289|5288|4176
1699356000000|2023-11-07 11:20:00|5294|5293|5293|5291|5300|5299|5292|5290|2444
1699356300000|2023-11-07 11:25:00|5292|5290|5287|5285|5293|5291|5287|5285|1651
1699356600000|2023-11-07 11:30:00|5288|5286|5283|5282|5289|5287|5283|5282|1918
1699356900000|2023-11-07 11:35:00|5284|5283|5280|5279|5287|5286|5279|5277|1387
1699357200000|2023-11-07 11:40:00|5281|5280|5280|5279|5284|5283|5279|5278|2338
1699357500000|2023-11-07 11:45:00|5279|5278|5279|5277|5283|5281|5278|5277|1642
1699357800000|2023-11-07 11:50:00|5280|5278|5281|5280|5281|5280|5276|5275|1253
1699358100000|2023-11-07 11:55:00|5282|5279|5284|5283|5289|5287|5281|5279|4726
1699358400000|2023-11-07 12:00:00|5285|5284|5290|5288|5292|5290|5285|5284|2730
1699358700000|2023-11-07 12:05:00|5291|5289|5287|5285|5291|5290|5285|5283|2338
1699359000000|2023-11-07 12:10:00|5286|5286|5292|5291|5296|5294|5285|5284|1954
1699359300000|2023-11-07 12:15:00|5293|5290|5291|5290|5294|5292|5289|5288|1625
1699359600000|2023-11-07 12:20:00|5290|5289|5292|5291|5292|5291|5288|5287|921
1699359900000|2023-11-07 12:25:00|5293|5290|5286|5285|5293|5290|5286|5285|1037
1699360200000|2023-11-07 12:30:00|5285|5284|5285|5284|5287|5286|5283|5281|2127
1699360500000|2023-11-07 12:35:00|5284|5283|5286|5284|5288|5286|5283|5282|2099
1699360800000|2023-11-07 12:40:00|5285|5285|5286|5284|5287|5286|5281|5280|3029
1699361100000|2023-11-07 12:45:00|5285|5283|5280|5278|5285|5284|5277|5276|4682
1699361400000|2023-11-07 12:50:00|5278|5277|5279|5278|5281|5279|5273|5271|7438
1699361700000|2023-11-07 12:55:00|5278|5276|5279|5278|5283|5282|5278|5276|2595
1699362000000|2023-11-07 13:00:00|5278|5277|5272|5270|5279|5278|5272|5270|3106
1699362300000|2023-11-07 13:05:00|5273|5271|5281|5279|5282|5281|5270|5269|3196
1699362600000|2023-11-07 13:10:00|5280|5278|5277|5275|5281|5279|5277|5275|2056
1699362900000|2023-11-07 13:15:00|5276|5276|5279|5277|5279|5278|5275|5273|2736
1699363200000|2023-11-07 13:20:00|5280|5278|5278|5277|5284|5283|5276|5275|2038
1699363500000|2023-11-07 13:25:00|5277|5275|5274|5272|5278|5277|5270|5269|2407
1699363800000|2023-11-07 13:30:00|5273|5271|5259|5257|5273|5272|5259|5257|4414
1699364100000|2023-11-07 13:35:00|5258|5256|5266|5265|5268|5266|5258|5256|3696
1699364400000|2023-11-07 13:40:00|5267|5266|5264|5263|5267|5266|5260|5259|2816
1699364700000|2023-11-07 13:45:00|5263|5262|5264|5263|5266|5265|5261|5260|2437
1699365000000|2023-11-07 13:50:00|5266|5265|5274|5272|5275|5273|5263|5262|2844
1699365300000|2023-11-07 13:55:00|5273|5271|5278|5277|5280|5279|5273|5271|4747
1699365600000|2023-11-07 14:00:00|5277|5276|5276|5275|5278|5276|5273|5272|2447
1699365900000|2023-11-07 14:05:00|5275|5273|5268|5267|5275|5274|5268|5267|3708
1699366200000|2023-11-07 14:10:00|5269|5266|5270|5269|5272|5271|5266|5265|2452
1699366500000|2023-11-07 14:15:00|5269|5268|5279|5278|5279|5278|5269|5268|3782
1699366800000|2023-11-07 14:20:00|5278|5276|5281|5280|5283|5282|5276|5275|3777
1699367100000|2023-11-07 14:25:00|5282|5281|5278|5276|5284|5282|5274|5273|4370
1699367400000|2023-11-07 14:30:00|5280|5279|5251|5249|5280|5279|5246|5244|44786
1699367700000|2023-11-07 14:35:00|5249|5248|5245|5244|5256|5254|5243|5242|16371
1699368000000|2023-11-07 14:40:00|5246|5243|5241|5238|5246|5243|5233|5231|9533
1699368300000|2023-11-07 14:45:00|5240|5239|5235|5234|5242|5240|5231|5230|9029
1699368600000|2023-11-07 14:50:00|5234|5233|5243|5241|5243|5241|5232|5231|7362
1699368900000|2023-11-07 14:55:00|5242|5240|5244|5243|5246|5245|5240|5238|6530
1699369200000|2023-11-07 15:00:00|5243|5242|5236|5235|5246|5244|5232|5231|7589
1699369500000|2023-11-07 15:05:00|5235|5234|5225|5224|5235|5234|5221|5220|13425
1699369800000|2023-11-07 15:10:00|5226|5223|5227|5226|5228|5227|5222|5221|9888
1699370100000|2023-11-07 15:15:00|5226|5225|5216|5215|5226|5225|5216|5215|11029
1699370400000|2023-11-07 15:20:00|5215|5214|5209|5208|5215|5214|5208|5207|8643
1699370700000|2023-11-07 15:25:00|5210|5209|5209|5208|5212|5210|5207|5206|7286
1699371000000|2023-11-07 15:30:00|5208|5207|5219|5218|5222|5220|5208|5207|34805
1699371300000|2023-11-07 15:35:00|5220|5217|5222|5221|5223|5222|5218|5217|6619
1699371600000|2023-11-07 15:40:00|5221|5220|5224|5223|5224|5223|5221|5220|5756
1699371900000|2023-11-07 15:45:00|5223|5222|5225|5224|5225|5224|5220|5219|5231
1699372200000|2023-11-07 15:50:00|5226|5225|5234|5233|5234|5233|5224|5223|7601
1699372500000|2023-11-07 15:55:00|5233|5232|5236|5235|5236|5235|5231|5230|6474
1699372800000|2023-11-07 16:00:00|5237|5236|5233|5232|5239|5237|5232|5231|4414
1699373100000|2023-11-07 16:05:00|5232|5231|5226|5224|5233|5232|5225|5224|6979
1699373400000|2023-11-07 16:10:00|5227|5225|5225|5224|5229|5228|5223|5222|9418
1699373700000|2023-11-07 16:15:00|5226|5225|5228|5227|5229|5228|5224|5223|7344
1699374000000|2023-11-07 16:20:00|5229|5228|5227|5226|5231|5230|5227|5226|7076
1699374300000|2023-11-07 16:25:00|5228|5227|5227|5225|5228|5227|5225|5224|14651
1699430400000|2023-11-08 08:00:00|5231|5224|5241|5239|5249|5248|5218|5214|16767
1699430700000|2023-11-08 08:05:00|5243|5242|5226|5225|5247|5246|5223|5220|10126
1699431000000|2023-11-08 08:10:00|5225|5224|5229|5228|5232|5231|5222|5220|5642
1699431300000|2023-11-08 08:15:00|5230|5227|5236|5235|5239|5237|5227|5226|7101
1699431600000|2023-11-08 08:20:00|5238|5237|5256|5254|5259|5258|5238|5237|16103
1699431900000|2023-11-08 08:25:00|5255|5253|5267|5265|5268|5266|5252|5250|4792
1699432200000|2023-11-08 08:30:00|5264|5262|5252|5251|5264|5262|5247|5246|8380
1699432500000|2023-11-08 08:35:00|5249|5248|5249|5248|5254|5253|5245|5244|4872
1699432800000|2023-11-08 08:40:00|5248|5247|5269|5267|5269|5267|5248|5247|2620
1699433100000|2023-11-08 08:45:00|5268|5264|5245|5243|5269|5264|5243|5242|4997
1699433400000|2023-11-08 08:50:00|5244|5242|5252|5250|5257|5256|5244|5242|3006
1699433700000|2023-11-08 08:55:00|5251|5249|5253|5252|5261|5259|5251|5249|6294
1699434000000|2023-11-08 09:00:00|5252|5251|5252|5251|5253|5252|5249|5248|4072
1699434300000|2023-11-08 09:05:00|5253|5252|5253|5252|5255|5254|5248|5247|2269
1699434600000|2023-11-08 09:10:00|5252|5251|5245|5244|5252|5251|5243|5242|2476
1699434900000|2023-11-08 09:15:00|5246|5245|5239|5238|5246|5245|5239|5238|1809
1699435200000|2023-11-08 09:20:00|5241|5240|5243|5242|5243|5242|5237|5236|1923
1699435500000|2023-11-08 09:25:00|5244|5243|5240|5238|5244|5243|5240|5238|2666
1699435800000|2023-11-08 09:30:00|5239|5236|5238|5237|5242|5241|5237|5236|2431
1699436100000|2023-11-08 09:35:00|5241|5240|5240|5238|5243|5242|5240|5238|13348
1699436400000|2023-11-08 09:40:00|5241|5239|5242|5241|5242|5241|5239|5238|1546
1699436700000|2023-11-08 09:45:00|5243|5242|5236|5235|5243|5242|5236|5235|2772
1699437000000|2023-11-08 09:50:00|5237|5236|5244|5243|5245|5244|5236|5235|2822
1699437300000|2023-11-08 09:55:00|5245|5242|5240|5239|5245|5243|5239|5238|2680
1699437600000|2023-11-08 10:00:00|5238|5237|5233|5232|5240|5239|5232|5231|2377
1699437900000|2023-11-08 10:05:00|5232|5231|5236|5234|5238|5237|5232|5231|2194
1699438200000|2023-11-08 10:10:00|5237|5235|5229|5228|5237|5236|5229|5228|3669
1699438500000|2023-11-08 10:15:00|5230|5229|5233|5232|5234|5233|5230|5229|4047
1699438800000|2023-11-08 10:20:00|5232|5231|5225|5224|5233|5232|5223|5222|1943
1699439100000|2023-11-08 10:25:00|5224|5222|5221|5220|5224|5222|5217|5215|4794
1699439400000|2023-11-08 10:30:00|5223|5222|5226|5225|5227|5226|5223|5222|3395
1699439700000|2023-11-08 10:35:00|5225|5224|5230|5228|5230|5229|5223|5222|2066
1699440000000|2023-11-08 10:40:00|5231|5229|5234|5233|5236|5235|5230|5228|2836
1699440300000|2023-11-08 10:45:00|5235|5234|5235|5234|5240|5238|5234|5233|1418
1699440600000|2023-11-08 10:50:00|5234|5233|5234|5233|5236|5235|5234|5232|3409
1699440900000|2023-11-08 10:55:00|5233|5232|5231|5229|5236|5235|5228|5226|2710
1699441200000|2023-11-08 11:00:00|5230|5228|5232|5230|5233|5232|5229|5228|1766
1699441500000|2023-11-08 11:05:00|5231|5231|5238|5237|5239|5238|5231|5230|1782
1699441800000|2023-11-08 11:10:00|5239|5238|5240|5238|5242|5240|5238|5237|3488
1699442100000|2023-11-08 11:15:00|5239|5239|5245|5243|5245|5243|5239|5239|9018
1699442400000|2023-11-08 11:20:00|5246|5244|5250|5249|5250|5249|5246|5244|3268
1699442700000|2023-11-08 11:25:00|5249|5248|5246|5245|5250|5249|5243|5241|77628
1699443000000|2023-11-08 11:30:00|5247|5246|5247|5246|5248|5247|5244|5242|1874
1699443300000|2023-11-08 11:35:00|5248|5247|5253|5252|5255|5253|5246|5245|2400
1699443600000|2023-11-08 11:40:00|5252|5251|5256|5254|5260|5259|5252|5251|3571
1699443900000|2023-11-08 11:45:00|5257|5255|5257|5256|5258|5257|5253|5252|2876
1699444200000|2023-11-08 11:50:00|5258|5257|5252|5251|5258|5257|5252|5251|3093
1699444500000|2023-11-08 11:55:00|5253|5252|5252|5251|5253|5252|5249|5247|2332
1699444800000|2023-11-08 12:00:00|5251|5250|5242|5241|5251|5250|5242|5240|2295
1699445100000|2023-11-08 12:05:00|5241|5239|5239|5238|5241|5240|5238|5237|1560
1699445400000|2023-11-08 12:10:00|5238|5237|5239|5238|5240|5239|5236|5234|4217
1699445700000|2023-11-08 12:15:00|5240|5239|5240|5239|5241|5239|5235|5233|1346
1699446000000|2023-11-08 12:20:00|5241|5238|5240|5239|5241|5239|5239|5238|2438
1699446300000|2023-11-08 12:25:00|5238|5237|5236|5235|5240|5239|5236|5235|1080
1699446600000|2023-11-08 12:30:00|5235|5234|5235|5234|5236|5235|5234|5233|1234
1699446900000|2023-11-08 12:35:00|5236|5233|5235|5234|5236|5235|5233|5232|804
1699447200000|2023-11-08 12:40:00|5236|5235|5240|5239|5240|5239|5235|5234|2741
1699447500000|2023-11-08 12:45:00|5239|5238|5235|5234|5240|5239|5235|5234|1872
1699447800000|2023-11-08 12:50:00|5234|5233|5240|5239|5241|5239|5234|5233|1517
1699448100000|2023-11-08 12:55:00|5241|5238|5239|5238|5242|5241|5239|5238|2329
1699448400000|2023-11-08 13:00:00|5238|5237|5239|5238|5243|5242|5237|5235|1781
1699448700000|2023-11-08 13:05:00|5240|5239|5236|5235|5240|5239|5233|5231|2353
1699449000000|2023-11-08 13:10:00|5235|5234|5229|5228|5235|5234|5229|5228|843
1699449300000|2023-11-08 13:15:00|5228|5227|5225|5224|5230|5229|5225|5223|756
1699449600000|2023-11-08 13:20:00|5226|5223|5229|5228|5232|5231|5226|5223|981
1699449900000|2023-11-08 13:25:00|5228|5227|5226|5225|5229|5228|5225|5224|717
1699450200000|2023-11-08 13:30:00|5227|5226|5227|5226|5229|5228|5225|5223|7730
1699450500000|2023-11-08 13:35:00|5228|5227|5229|5228|5229|5228|5226|5225|2068
1699450800000|2023-11-08 13:40:00|5228|5227|5235|5233|5236|5234|5228|5227|3393
1699451100000|2023-11-08 13:45:00|5236|5234|5236|5235|5238|5237|5235|5234|1245
1699451400000|2023-11-08 13:50:00|5237|5234|5237|5236|5238|5236|5234|5233|2374
1699451700000|2023-11-08 13:55:00|5238|5237|5235|5234|5240|5239|5234|5233|2454
1699452000000|2023-11-08 14:00:00|5236|5235|5231|5230|5236|5235|5231|5230|2685
1699452300000|2023-11-08 14:05:00|5232|5231|5232|5231|5234|5233|5227|5226|4249
1699452600000|2023-11-08 14:10:00|5231|5230|5232|5230|5234|5233|5227|5226|62553
1699452900000|2023-11-08 14:15:00|5231|5231|5237|5236|5240|5239|5231|5230|3387
1699453200000|2023-11-08 14:20:00|5238|5237|5239|5238|5241|5240|5238|5237|2334
1699453500000|2023-11-08 14:25:00|5240|5237|5234|5233|5240|5237|5234|5233|2693
1699453800000|2023-11-08 14:30:00|5231|5229|5226|5225|5231|5229|5220|5219|6397
1699454100000|2023-11-08 14:35:00|5225|5224|5231|5230|5234|5233|5223|5222|3397
1699454400000|2023-11-08 14:40:00|5232|5231|5244|5243|5246|5245|5232|5231|3931
1699454700000|2023-11-08 14:45:00|5242|5241|5233|5231|5242|5241|5230|5229|5620
1699455000000|2023-11-08 14:50:00|5232|5229|5233|5232|5237|5236|5229|5228|4130
1699455300000|2023-11-08 14:55:00|5232|5231|5233|5231|5233|5232|5229|5228|7827
1699455600000|2023-11-08 15:00:00|5232|5230|5223|5222|5232|5231|5222|5221|8173
1699455900000|2023-11-08 15:05:00|5222|5221|5228|5227|5228|5227|5220|5218|4725
1699456200000|2023-11-08 15:10:00|5229|5228|5225|5224|5229|5228|5223|5222|3126
1699456500000|2023-11-08 15:15:00|5224|5223|5226|5224|5229|5228|5223|5222|2405
1699456800000|2023-11-08 15:20:00|5225|5225|5226|5225|5228|5227|5223|5222|2908
1699457100000|2023-11-08 15:25:00|5227|5226|5229|5228|5230|5229|5226|5225|3313
1699457400000|2023-11-08 15:30:00|5228|5227|5223|5222|5230|5229|5222|5221|6211
1699457700000|2023-11-08 15:35:00|5221|5220|5218|5216|5225|5224|5218|5216|3197
1699458000000|2023-11-08 15:40:00|5217|5217|5217|5216|5219|5217|5212|5211|4986
1699458300000|2023-11-08 15:45:00|5216|5215|5215|5213|5216|5215|5211|5210|3736
1699458600000|2023-11-08 15:50:00|5214|5212|5209|5208|5214|5213|5208|5207|5437
1699458900000|2023-11-08 15:55:00|5208|5207|5202|5201|5210|5209|5202|5201|3488
1699459200000|2023-11-08 16:00:00|5201|5200|5204|5203|5206|5204|5200|5198|9449
1699459500000|2023-11-08 16:05:00|5205|5202|5197|5196|5205|5202|5196|5195|4425
1699459800000|2023-11-08 16:10:00|5198|5196|5206|5204|5208|5206|5197|5196|1691
1699460100000|2023-11-08 16:15:00|5205|5203|5206|5204|5207|5205|5203|5201|627
1699460400000|2023-11-08 16:20:00|5205|5203|5200|5198|5205|5203|5199|5197|1134
1699460700000|2023-11-08 16:25:00|5199|5197|5200|5198|5202|5200|5199|5197|1538
1699516800000|2023-11-09 08:00:00|5235|5226|5232|5228|5239|5234|5214|5209|7934
1699517100000|2023-11-09 08:05:00|5231|5226|5226|5223|5240|5237|5225|5223|6122
1699517400000|2023-11-09 08:10:00|5225|5219|5200|5198|5225|5219|5198|5197|5739
1699517700000|2023-11-09 08:15:00|5198|5197|5193|5192|5204|5201|5188|5186|10681
1699518000000|2023-11-09 08:20:00|5192|5191|5205|5203|5205|5203|5189|5188|3365
1699518300000|2023-11-09 08:25:00|5206|5202|5193|5191|5206|5204|5192|5189|2988
1699518600000|2023-11-09 08:30:00|5195|5193|5213|5211|5214|5212|5194|5192|2835
1699518900000|2023-11-09 08:35:00|5212|5210|5218|5216|5222|5220|5210|5208|3151
1699519200000|2023-11-09 08:40:00|5219|5217|5233|5232|5233|5232|5217|5215|7706
1699519500000|2023-11-09 08:45:00|5232|5231|5225|5223|5234|5233|5223|5221|5726
1699519800000|2023-11-09 08:50:00|5223|5221|5211|5210|5223|5221|5211|5208|5211
1699520100000|2023-11-09 08:55:00|5212|5209|5209|5207|5215|5214|5209|5207|1857
1699520400000|2023-11-09 09:00:00|5207|5206|5199|5198|5209|5208|5197|5195|4195
1699520700000|2023-11-09 09:05:00|5198|5197|5203|5201|5205|5203|5196|5194|4662
1699521000000|2023-11-09 09:10:00|5202|5199|5203|5201|5203|5202|5195|5194|1541
1699521300000|2023-11-09 09:15:00|5202|5200|5204|5203|5207|5206|5199|5197|2026
1699521600000|2023-11-09 09:20:00|5203|5202|5203|5201|5203|5202|5199|5197|992
1699521900000|2023-11-09 09:25:00|5202|5200|5208|5206|5208|5207|5201|5200|2024
1699522200000|2023-11-09 09:30:00|5206|5205|5204|5202|5207|5205|5202|5200|3519
1699522500000|2023-11-09 09:35:00|5202|5201|5204|5203|5205|5204|5200|5198|3099
1699522800000|2023-11-09 09:40:00|5203|5202|5202|5201|5204|5203|5201|5200|2388
1699523100000|2023-11-09 09:45:00|5203|5202|5200|5198|5204|5203|5199|5198|2403
1699523400000|2023-11-09 09:50:00|5197|5199|5203|5202|5205|5204|5197|5195|1439
1699523700000|2023-11-09 09:55:00|5204|5203|5204|5203|5208|5207|5203|5202|2636
1699524000000|2023-11-09 10:00:00|5203|5202|5210|5209|5211|5210|5203|5202|3832
1699524300000|2023-11-09 10:05:00|5211|5210|5212|5211|5216|5215|5208|5207|2557
1699524600000|2023-11-09 10:10:00|5213|5212|5215|5214|5218|5217|5213|5211|2312
1699524900000|2023-11-09 10:15:00|5216|5215|5216|5214|5219|5218|5213|5211|3775
1699525200000|2023-11-09 10:20:00|5217|5215|5220|5219|5223|5222|5215|5214|2405
1699525500000|2023-11-09 10:25:00|5221|5218|5222|5221|5226|5224|5220|5218|2889
1699525800000|2023-11-09 10:30:00|5223|5222|5227|5226|5228|5227|5221|5219|2630
1699526100000|2023-11-09 10:35:00|5226|5225|5235|5233|5235|5234|5226|5224|5480
1699526400000|2023-11-09 10:40:00|5234|5232|5232|5230|5235|5234|5231|5229|3522
1699526700000|2023-11-09 10:45:00|5231|5229|5232|5230|5233|5231|5229|5228|1587
1699527000000|2023-11-09 10:50:00|5234|5231|5237|5235|5238|5236|5233|5231|4327
1699527300000|2023-11-09 10:55:00|5236|5236|5236|5235|5239|5237|5232|5231|3159
1699527600000|2023-11-09 11:00:00|5238|5236|5232|5231|5238|5237|5232|5231|1585
1699527900000|2023-11-09 11:05:00|5233|5230|5232|5230|5236|5234|5230|5229|2694
1699528200000|2023-11-09 11:10:00|5233|5231|5232|5230|5235|5233|5229|5227|3110
1699528500000|2023-11-09 11:15:00|5231|5231|5226|5225|5235|5233|5226|5225|1655
1699528800000|2023-11-09 11:20:00|5228|5227|5235|5233|5237|5235|5228|5227|2023
1699529100000|2023-11-09 11:25:00|5236|5234|5239|5238|5241|5240|5235|5233|1738
1699529400000|2023-11-09 11:30:00|5240|5239|5238|5237|5242|5240|5238|5236|6040
1699529700000|2023-11-09 11:35:00|5237|5236|5248|5246|5248|5246|5234|5233|4546
1699530000000|2023-11-09 11:40:00|5247|5245|5243|5242|5247|5246|5242|5240|2451
1699530300000|2023-11-09 11:45:00|5245|5243|5244|5243|5248|5246|5243|5241|2619
1699530600000|2023-11-09 11:50:00|5243|5242|5245|5243|5245|5243|5241|5239|1219
1699530900000|2023-11-09 11:55:00|5246|5244|5244|5242|5247|5246|5243|5241|1373
1699531200000|2023-11-09 12:00:00|5246|5244|5251|5249|5254|5252|5246|5243|2472
1699531500000|2023-11-09 12:05:00|5252|5250|5255|5254|5258|5257|5251|5249|22632
1699531800000|2023-11-09 12:10:00|5254|5252|5254|5253|5255|5254|5250|5249|1783
1699532100000|2023-11-09 12:15:00|5253|5252|5253|5251|5256|5254|5253|5251|2291
1699532400000|2023-11-09 12:20:00|5254|5252|5255|5253|5255|5253|5252|5250|1419
1699532700000|2023-11-09 12:25:00|5256|5255|5264|5261|5267|5266|5255|5253|9419
1699533000000|2023-11-09 12:30:00|5263|5262|5263|5261|5265|5264|5261|5259|2491
1699533300000|2023-11-09 12:35:00|5264|5262|5259|5258|5265|5264|5258|5256|2566
1699533600000|2023-11-09 12:40:00|5258|5257|5255|5253|5258|5257|5252|5251|1695
1699533900000|2023-11-09 12:45:00|5256|5254|5257|5256|5259|5258|5256|5254|2070
1699534200000|2023-11-09 12:50:00|5255|5253|5255|5254|5259|5258|5255|5253|2928
1699534500000|2023-11-09 12:55:00|5256|5253|5254|5252|5256|5254|5252|5250|2129
1699534800000|2023-11-09 13:00:00|5253|5253|5259|5258|5259|5258|5253|5252|3128
1699535100000|2023-11-09 13:05:00|5260|5257|5258|5256|5261|5260|5255|5254|3093
1699535400000|2023-11-09 13:10:00|5259|5257|5258|5256|5260|5258|5257|5255|4567
1699535700000|2023-11-09 13:15:00|5260|5257|5267|5266|5267|5266|5258|5256|5699
1699536000000|2023-11-09 13:20:00|5270|5268|5270|5269|5274|5272|5269|5267|6918
1699536300000|2023-11-09 13:25:00|5271|5270|5278|5276|5278|5276|5271|5270|3533
1699536600000|2023-11-09 13:30:00|5279|5277|5275|5273|5279|5278|5270|5268|6367
1699536900000|2023-11-09 13:35:00|5273|5272|5279|5278|5281|5279|5273|5272|4618
1699537200000|2023-11-09 13:40:00|5280|5279|5281|5280|5282|5281|5279|5278|4614
1699537500000|2023-11-09 13:45:00|5282|5281|5274|5273|5282|5281|5273|5272|7548
1699537800000|2023-11-09 13:50:00|5272|5271|5267|5266|5273|5272|5264|5263|5455
1699538100000|2023-11-09 13:55:00|5266|5264|5262|5261|5268|5266|5260|5259|2546
1699538400000|2023-11-09 14:00:00|5263|5262|5260|5258|5264|5262|5256|5254|3140
1699538700000|2023-11-09 14:05:00|5259|5259|5260|5259|5262|5260|5259|5258|2789
1699539000000|2023-11-09 14:10:00|5261|5260|5266|5265|5270|5268|5260|5259|3860
1699539300000|2023-11-09 14:15:00|5267|5266|5268|5267|5273|5271|5266|5266|3458
1699539600000|2023-11-09 14:20:00|5269|5268|5272|5271|5273|5272|5269|5268|1827
1699539900000|2023-11-09 14:25:00|5271|5269|5266|5265|5271|5270|5265|5264|3064
1699540200000|2023-11-09 14:30:00|5265|5263|5281|5280|5283|5281|5264|5262|11240
1699540500000|2023-11-09 14:35:00|5282|5282|5284|5283|5286|5285|5276|5275|6693
1699540800000|2023-11-09 14:40:00|5283|5282|5289|5288|5294|5292|5281|5280|9914
1699541100000|2023-11-09 14:45:00|5288|5287|5289|5288|5294|5292|5286|5285|13393
1699541400000|2023-11-09 14:50:00|5290|5289|5284|5283|5293|5292|5284|5283|10214
1699541700000|2023-11-09 14:55:00|5283|5282|5283|5282|5286|5284|5280|5279|12621
1699542000000|2023-11-09 15:00:00|5284|5281|5273|5271|5285|5284|5272|5271|10782
1699542300000|2023-11-09 15:05:00|5272|5272|5259|5258|5273|5272|5259|5257|12489
1699542600000|2023-11-09 15:10:00|5258|5257|5268|5267|5270|5268|5258|5256|7976
1699542900000|2023-11-09 15:15:00|5267|5266|5261|5260|5272|5270|5261|5260|6770
1699543200000|2023-11-09 15:20:00|5262|5261|5262|5261|5264|5262|5260|5259|7091
1699543500000|2023-11-09 15:25:00|5263|5262|5269|5268|5270|5269|5260|5259|8119
1699543800000|2023-11-09 15:30:00|5268|5267|5267|5266|5271|5270|5265|5264|7895
1699544100000|2023-11-09 15:35:00|5268|5267|5266|5264|5271|5269|5264|5262|6016
1699544400000|2023-11-09 15:40:00|5265|5263|5271|5269|5271|5269|5263|5261|4643
1699544700000|2023-11-09 15:45:00|5270|5268|5269|5268|5272|5271|5268|5266|5110
1699545000000|2023-11-09 15:50:00|5270|5269|5268|5267|5273|5272|5268|5266|4793
1699545300000|2023-11-09 15:55:00|5267|5266|5274|5273|5274|5273|5266|5265|4150
1699545600000|2023-11-09 16:00:00|5273|5272|5272|5270|5273|5272|5270|5269|4714
1699545900000|2023-11-09 16:05:00|5271|5271|5271|5269|5273|5272|5269|5268|4756
1699546200000|2023-11-09 16:10:00|5270|5268|5269|5268|5271|5269|5268|5267|5406
1699546500000|2023-11-09 16:15:00|5270|5269|5268|5267|5274|5273|5268|5267|5872
1699546800000|2023-11-09 16:20:00|5267|5266|5267|5266|5269|5268|5265|5264|7481
1699547100000|2023-11-09 16:25:00|5266|5265|5265|5264|5267|5266|5265|5263|6589
1699603200000|2023-11-10 08:00:00|5231|5225|5244|5241|5246|5243|5229|5224|457094
1699603500000|2023-11-10 08:05:00|5245|5242|5249|5246|5256|5253|5238|5235|10901
1699603800000|2023-11-10 08:10:00|5247|5243|5253|5250|5260|5258|5245|5242|10100
1699604100000|2023-11-10 08:15:00|5252|5249|5256|5254|5257|5255|5251|5249|5989
1699604400000|2023-11-10 08:20:00|5255|5253|5238|5236|5255|5253|5236|5234|5012
1699604700000|2023-11-10 08:25:00|5237|5238|5247|5245|5248|5246|5236|5235|3356
1699605000000|2023-11-10 08:30:00|5245|5244|5252|5251|5254|5252|5244|5242|4525
1699605300000|2023-11-10 08:35:00|5253|5252|5257|5256|5257|5256|5248|5247|4569
1699605600000|2023-11-10 08:40:00|5256|5254|5261|5260|5263|5262|5253|5251|3614
1699605900000|2023-11-10 08:45:00|5262|5261|5259|5258|5264|5263|5255|5253|4046
1699606200000|2023-11-10 08:50:00|5258|5256|5258|5257|5262|5261|5255|5253|6124
1699606500000|2023-11-10 08:55:00|5257|5256|5249|5247|5258|5257|5249|5247|3012
1699606800000|2023-11-10 09:00:00|5248|5246|5246|5245|5249|5247|5244|5243|2569
1699607100000|2023-11-10 09:05:00|5245|5243|5240|5239|5248|5247|5238|5236|6041
1699607400000|2023-11-10 09:10:00|5239|5238|5236|5234|5239|5238|5230|5228|6024
1699607700000|2023-11-10 09:15:00|5235|5233|5234|5233|5236|5235|5232|5230|3229
1699608000000|2023-11-10 09:20:00|5232|5232|5228|5226|5235|5233|5225|5223|2937
1699608300000|2023-11-10 09:25:00|5227|5225|5235|5233|5238|5236|5223|5222|9952
1699608600000|2023-11-10 09:30:00|5234|5234|5238|5236|5242|5239|5233|5232|1963
1699608900000|2023-11-10 09:35:00|5237|5235|5227|5225|5237|5236|5227|5225|2517
1699609200000|2023-11-10 09:40:00|5226|5226|5226|5224|5229|5227|5224|5222|1727
1699609500000|2023-11-10 09:45:00|5225|5223|5232|5231|5233|5231|5221|5219|3091
1699609800000|2023-11-10 09:50:00|5233|5232|5234|5233|5242|5241|5233|5231|2138
1699610100000|2023-11-10 09:55:00|5235|5232|5236|5235|5238|5236|5233|5231|1835
1699610400000|2023-11-10 10:00:00|5237|5236|5229|5227|5237|5236|5229|5227|1879
1699610700000|2023-11-10 10:05:00|5228|5226|5223|5221|5229|5228|5222|5220|1532
1699611000000|2023-11-10 10:10:00|5221|5220|5221|5220|5225|5223|5218|5216|4113
1699611300000|2023-11-10 10:15:00|5222|5221|5223|5222|5225|5224|5221|5220|3165
1699611600000|2023-11-10 10:20:00|5222|5221|5224|5223|5224|5223|5222|5221|1042
1699611900000|2023-11-10 10:25:00|5223|5222|5222|5221|5224|5223|5221|5219|1949
1699612200000|2023-11-10 10:30:00|5221|5220|5214|5213|5222|5220|5214|5213|5988
1699612500000|2023-11-10 10:35:00|5213|5211|5211|5209|5214|5213|5206|5204|6586
1699612800000|2023-11-10 10:40:00|5210|5208|5203|5201|5210|5209|5201|5199|4822
1699613100000|2023-11-10 10:45:00|5202|5203|5208|5206|5213|5211|5202|5202|4604
1699613400000|2023-11-10 10:50:00|5209|5207|5210|5209|5210|5209|5207|5205|2321
1699613700000|2023-11-10 10:55:00|5211|5210|5207|5205|5213|5211|5207|5205|4104
1699614000000|2023-11-10 11:00:00|5205|5204|5209|5208|5210|5208|5204|5202|2796
1699614300000|2023-11-10 11:05:00|5208|5207|5210|5208|5212|5210|5207|5206|3224
1699614600000|2023-11-10 11:10:00|5209|5209|5205|5203|5210|5209|5205|5203|1634
1699614900000|2023-11-10 11:15:00|5204|5204|5209|5208|5211|5210|5204|5204|2310
1699615200000|2023-11-10 11:20:00|5208|5207|5209|5208|5212|5211|5208|5206|2658
1699615500000|2023-11-10 11:25:00|5208|5206|5208|5207|5210|5209|5208|5206|680
1699615800000|2023-11-10 11:30:00|5209|5208|5203|5202|5209|5208|5201|5200|2881
1699616100000|2023-11-10 11:35:00|5202|5201|5200|5199|5203|5202|5197|5195|1529
1699616400000|2023-11-10 11:40:00|5202|5198|5194|5193|5202|5200|5194|5192|2949
1699616700000|2023-11-10 11:45:00|5195|5194|5194|5193|5196|5194|5190|5189|2942
1699617000000|2023-11-10 11:50:00|5195|5194|5199|5198|5201|5199|5195|5194|2255
1699617300000|2023-11-10 11:55:00|5198|5197|5202|5201|5202|5201|5198|5197|1557
1699617600000|2023-11-10 12:00:00|5204|5200|5204|5202|5206|5205|5201|5199|2918
1699617900000|2023-11-10 12:05:00|5206|5203|5208|5206|5208|5207|5205|5203|1264
1699618200000|2023-11-10 12:10:00|5207|5207|5210|5208|5210|5209|5205|5203|2537
1699618500000|2023-11-10 12:15:00|5209|5209|5221|5219|5221|5219|5208|5207|2847
1699618800000|2023-11-10 12:20:00|5219|5218|5215|5214|5220|5218|5215|5213|2131
1699619100000|2023-11-10 12:25:00|5216|5215|5219|5217|5219|5218|5214|5213|399969
1699619400000|2023-11-10 12:30:00|5218|5218|5219|5218|5222|5220|5217|5216|1568
1699619700000|2023-11-10 12:35:00|5218|5217|5221|5220|5223|5222|5218|5217|2741
1699620000000|2023-11-10 12:40:00|5220|5219|5229|5227|5229|5227|5220|5219|1835
1699620300000|2023-11-10 12:45:00|5228|5226|5228|5226|5233|5231|5227|5226|3178
1699620600000|2023-11-10 12:50:00|5227|5225|5223|5221|5227|5225|5223|5221|567
1699620900000|2023-11-10 12:55:00|5226|5222|5227|5225|5227|5226|5224|5222|3193
1699621200000|2023-11-10 13:00:00|5226|5224|5222|5221|5227|5225|5220|5219|3237
1699621500000|2023-11-10 13:05:00|5221|5220|5225|5224|5226|5224|5220|5219|3091
1699621800000|2023-11-10 13:10:00|5226|5223|5225|5224|5228|5226|5224|5222|2127
1699622100000|2023-11-10 13:15:00|5224|5223|5227|5226|5228|5226|5224|5222|4152
1699622400000|2023-11-10 13:20:00|5228|5227|5231|5229|5232|5230|5227|5225|2989
1699622700000|2023-11-10 13:25:00|5232|5231|5229|5228|5232|5231|5229|5227|6486
1699623000000|2023-11-10 13:30:00|5231|5230|5231|5230|5231|5230|5228|5227|3467
1699623300000|2023-11-10 13:35:00|5230|5229|5235|5234|5235|5234|5230|5229|4639
1699623600000|2023-11-10 13:40:00|5234|5233|5231|5230|5235|5234|5231|5229|4508
1699623900000|2023-11-10 13:45:00|5229|5229|5232|5231|5234|5232|5228|5226|5266
1699624200000|2023-11-10 13:50:00|5233|5232|5237|5236|5238|5236|5232|5232|2298
1699624500000|2023-11-10 13:55:00|5239|5237|5234|5233|5239|5238|5234|5233|1169
1699624800000|2023-11-10 14:00:00|5233|5232|5230|5228|5233|5232|5228|5226|2760
1699625100000|2023-11-10 14:05:00|5229|5227|5226|5225|5229|5227|5224|5223|3737
1699625400000|2023-11-10 14:10:00|5227|5224|5226|5225|5229|5227|5223|5221|720
1699625700000|2023-11-10 14:15:00|5225|5224|5224|5222|5226|5224|5221|5220|5212
1699626000000|2023-11-10 14:20:00|5225|5223|5228|5227|5229|5228|5225|5223|1093
1699626300000|2023-11-10 14:25:00|5229|5228|5237|5235|5237|5235|5228|5226|14780
1699626600000|2023-11-10 14:30:00|5236|5234|5225|5223|5242|5241|5225|5223|6440
1699626900000|2023-11-10 14:35:00|5224|5221|5233|5231|5233|5231|5221|5220|9497
1699627200000|2023-11-10 14:40:00|5234|5233|5225|5224|5235|5234|5222|5220|4270
1699627500000|2023-11-10 14:45:00|5224|5223|5227|5226|5231|5230|5224|5223|6192
1699627800000|2023-11-10 14:50:00|5226|5225|5234|5231|5235|5233|5223|5222|5364
1699628100000|2023-11-10 14:55:00|5233|5230|5222|5220|5233|5230|5221|5220|7332
1699628400000|2023-11-10 15:00:00|5220|5217|5220|5219|5223|5221|5216|5214|6737
1699628700000|2023-11-10 15:05:00|5219|5218|5223|5221|5224|5223|5217|5216|4860
1699629000000|2023-11-10 15:10:00|5222|5220|5224|5223|5224|5223|5219|5217|4947
1699629300000|2023-11-10 15:15:00|5225|5224|5228|5226|5228|5226|5222|5221|4446
1699629600000|2023-11-10 15:20:00|5227|5227|5227|5226|5232|5230|5227|5225|3585
1699629900000|2023-11-10 15:25:00|5226|5224|5225|5224|5228|5227|5222|5221|4703
1699630200000|2023-11-10 15:30:00|5224|5223|5222|5220|5228|5227|5222|5220|4379
1699630500000|2023-11-10 15:35:00|5221|5221|5219|5217|5224|5223|5218|5217|3719
1699630800000|2023-11-10 15:40:00|5218|5216|5225|5224|5225|5224|5217|5216|7376
1699631100000|2023-11-10 15:45:00|5224|5223|5225|5224|5229|5228|5223|5221|8751
1699631400000|2023-11-10 15:50:00|5226|5225|5229|5228|5232|5231|5225|5225|4022
1699631700000|2023-11-10 15:55:00|5230|5229|5231|5230|5231|5230|5228|5226|3208
1699632000000|2023-11-10 16:00:00|5230|5229|5238|5236|5239|5238|5230|5229|4088
1699632300000|2023-11-10 16:05:00|5239|5237|5243|5241|5245|5244|5239|5237|6559
1699632600000|2023-11-10 16:10:00|5242|5242|5242|5241|5243|5242|5237|5236|1108719
1699632900000|2023-11-10 16:15:00|5243|5242|5248|5247|5248|5247|5242|5241|10674
1699633200000|2023-11-10 16:20:00|5247|5246|5251|5250|5251|5250|5244|5243|9546
1699633500000|2023-11-10 16:25:00|5250|5249|5254|5252|5254|5252|5248|5247|11136
1699862400000|2023-11-13 08:00:00|5297|5291|5316|5311|5316|5311|5294|5289|9915
1699862700000|2023-11-13 08:05:00|5315|5315|5307|5304|5323|5321|5300|5298|5027
1699863000000|2023-11-13 08:10:00|5306|5305|5301|5298|5306|5306|5300|5298|5162
1699863300000|2023-11-13 08:15:00|5302|5299|5293|5291|5305|5304|5293|5290|4501
1699863600000|2023-11-13 08:20:00|5294|5290|5305|5303|5306|5304|5292|5290|4621
1699863900000|2023-11-13 08:25:00|5306|5304|5312|5309|5313|5311|5303|5302|2842
1699864200000|2023-11-13 08:30:00|5311|5310|5319|5317|5319|5318|5310|5308|4388
1699864500000|2023-11-13 08:35:00|5318|5316|5322|5321|5322|5321|5315|5314|3307
1699864800000|2023-11-13 08:40:00|5324|5322|5316|5314|5324|5322|5311|5310|2784
1699865100000|2023-11-13 08:45:00|5317|5315|5313|5311|5317|5315|5307|5305|3786
1699865400000|2023-11-13 08:50:00|5314|5312|5318|5317|5319|5317|5312|5311|1905
1699865700000|2023-11-13 08:55:00|5317|5316|5321|5319|5323|5321|5314|5313|3227
1699866000000|2023-11-13 09:00:00|5322|5320|5313|5311|5325|5323|5312|5311|4265
1699866300000|2023-11-13 09:05:00|5312|5312|5321|5319|5321|5319|5309|5307|4343
1699866600000|2023-11-13 09:10:00|5322|5320|5325|5323|5327|5326|5321|5319|2993
1699866900000|2023-11-13 09:15:00|5326|5324|5329|5326|5333|5331|5324|5322|5306
1699867200000|2023-11-13 09:20:00|5328|5327|5322|5320|5328|5327|5322|5320|2619
1699867500000|2023-11-13 09:25:00|5323|5322|5325|5324|5326|5325|5322|5321|3019
1699867800000|2023-11-13 09:30:00|5324|5323|5322|5320|5327|5325|5322|5320|3319
1699868100000|2023-11-13 09:35:00|5321|5321|5325|5323|5327|5325|5321|5319|2261
1699868400000|2023-11-13 09:40:00|5324|5324|5321|5319|5327|5325|5316|5315|2798
1699868700000|2023-11-13 09:45:00|5320|5318|5317|5315|5320|5318|5314|5312|4210
1699869000000|2023-11-13 09:50:00|5318|5316|5319|5317|5323|5322|5318|5316|3632
1699869300000|2023-11-13 09:55:00|5318|5316|5310|5309|5318|5316|5310|5308|2294
1699869600000|2023-11-13 10:00:00|5309|5308|5313|5311|5318|5316|5309|5308|5785
1699869900000|2023-11-13 10:05:00|5312|5312|5298|5297|5315|5313|5298|5296|3599
1699870200000|2023-11-13 10:10:00|5297|5296|5309|5307|5309|5307|5296|5294|3716
1699870500000|2023-11-13 10:15:00|5310|5308|5306|5305|5312|5310|5306|5304|3081
1699870800000|2023-11-13 10:20:00|5305|5304|5308|5307|5309|5308|5305|5304|3163
1699871100000|2023-11-13 10:25:00|5307|5306|5305|5304|5307|5306|5303|5301|3447
1699871400000|2023-11-13 10:30:00|5304|5302|5302|5301|5306|5304|5302|5300|3000
1699871700000|2023-11-13 10:35:00|5301|5300|5299|5297|5305|5304|5299|5297|4341
1699872000000|2023-11-13 10:40:00|5298|5298|5299|5297|5300|5299|5297|5296|3199
1699872300000|2023-11-13 10:45:00|5298|5298|5295|5294|5301|5300|5295|5293|2952
1699872600000|2023-11-13 10:50:00|5296|5295|5296|5294|5299|5297|5295|5293|1711
1699872900000|2023-11-13 10:55:00|5297|5295|5300|5299|5305|5303|5296|5294|2133
1699873200000|2023-11-13 11:00:00|5302|5300|5301|5299|5304|5303|5298|5297|3374
1699873500000|2023-11-13 11:05:00|5300|5300|5300|5298|5302|5301|5298|5297|1183
1699873800000|2023-11-13 11:10:00|5301|5299|5293|5291|5301|5299|5293|5291|1442
1699874100000|2023-11-13 11:15:00|5292|5292|5294|5292|5297|5295|5289|5288|2400
1699874400000|2023-11-13 11:20:00|5293|5293|5291|5290|5293|5293|5289|5288|1152
1699874700000|2023-11-13 11:25:00|5290|5289|5292|5290|5294|5292|5288|5287|2765
1699875000000|2023-11-13 11:30:00|5293|5291|5288|5286|5293|5291|5286|5285|1990
1699875300000|2023-11-13 11:35:00|5287|5287|5286|5284|5287|5287|5283|5281|2872
1699875600000|2023-11-13 11:40:00|5285|5285|5282|5281|5289|5287|5282|5281|7628
1699875900000|2023-11-13 11:45:00|5283|5282|5282|5280|5286|5284|5281|5280|2502
1699876200000|2023-11-13 11:50:00|5283|5281|5283|5282|5286|5285|5283|5280|1108
1699876500000|2023-11-13 11:55:00|5285|5284|5287|5285|5289|5288|5285|5284|969
1699876800000|2023-11-13 12:00:00|5288|5286|5287|5286|5288|5286|5285|5284|2216
1699877100000|2023-11-13 12:05:00|5288|5287|5289|5287|5292|5290|5287|5286|3351
1699877400000|2023-11-13 12:10:00|5288|5288|5290|5289|5293|5291|5287|5285|2039
1699877700000|2023-11-13 12:15:00|5291|5290|5293|5291|5295|5293|5288|5287|2379
1699878000000|2023-11-13 12:20:00|5292|5292|5291|5290|5293|5292|5289|5288|1842
1699878300000|2023-11-13 12:25:00|5290|5289|5290|5289|5291|5290|5289|5288|1210
1699878600000|2023-11-13 12:30:00|5291|5290|5292|5291|5293|5292|5291|5289|2513
1699878900000|2023-11-13 12:35:00|5293|5292|5293|5291|5294|5293|5291|5290|2136
1699879200000|2023-11-13 12:40:00|5292|5292|5294|5293|5294|5293|5289|5288|638
1699879500000|2023-11-13 12:45:00|5295|5292|5294|5292|5296|5294|5293|5291|1155
1699879800000|2023-11-13 12:50:00|5292|5291|5289|5288|5292|5291|5287|5286|1531
1699880100000|2023-11-13 12:55:00|5290|5289|5288|5287|5290|5289|5288|5286|1479
1699880400000|2023-11-13 13:00:00|5289|5288|5292|5291|5292|5291|5288|5288|2018
1699880700000|2023-11-13 13:05:00|5291|5290|5292|5291|5293|5292|5289|5288|2261
1699881000000|2023-11-13 13:10:00|5291|5290|5280|5279|5292|5291|5280|5278|3759
1699881300000|2023-11-13 13:15:00|5281|5280|5279|5277|5282|5281|5279|5277|1958
1699881600000|2023-11-13 13:20:00|5277|5278|5281|5279|5284|5283|5277|5275|2399
1699881900000|2023-11-13 13:25:00|5282|5280|5283|5281|5285|5283|5279|5277|1457
1699882200000|2023-11-13 13:30:00|5282|5282|5291|5290|5293|5291|5281|5280|2438
1699882500000|2023-11-13 13:35:00|5292|5291|5286|5285|5293|5291|5284|5282|2587
1699882800000|2023-11-13 13:40:00|5285|5284|5286|5284|5286|5285|5283|5282|5062
1699883100000|2023-11-13 13:45:00|5285|5283|5277|5276|5285|5283|5277|5275|4702
1699883400000|2023-11-13 13:50:00|5278|5277|5279|5278|5281|5280|5277|5275|2465
1699883700000|2023-11-13 13:55:00|5280|5279|5284|5282|5287|5285|5279|5277|4111
1699884000000|2023-11-13 14:00:00|5283|5281|5285|5284|5287|5285|5283|5281|1858
1699884300000|2023-11-13 14:05:00|5286|5285|5281|5280|5287|5286|5281|5280|1081
1699884600000|2023-11-13 14:10:00|5280|5279|5282|5281|5282|5281|5280|5278|2142
1699884900000|2023-11-13 14:15:00|5283|5282|5280|5279|5286|5284|5280|5279|1268
1699885200000|2023-11-13 14:20:00|5279|5277|5279|5278|5280|5279|5278|5276|961
1699885500000|2023-11-13 14:25:00|5280|5279|5291|5289|5291|5289|5280|5279|2710
1699885800000|2023-11-13 14:30:00|5288|5286|5291|5290|5304|5303|5286|5285|9070
1699886100000|2023-11-13 14:35:00|5290|5289|5294|5292|5294|5292|5285|5284|5829
1699886400000|2023-11-13 14:40:00|5295|5293|5304|5302|5306|5305|5292|5290|8657
1699886700000|2023-11-13 14:45:00|5306|5303|5303|5301|5307|5306|5303|5301|6693
1699887000000|2023-11-13 14:50:00|5302|5302|5299|5298|5305|5304|5299|5297|8794
1699887300000|2023-11-13 14:55:00|5298|5297|5303|5301|5306|5304|5296|5295|6525
1699887600000|2023-11-13 15:00:00|5302|5302|5302|5301|5303|5302|5298|5297|4341
1699887900000|2023-11-13 15:05:00|5301|5300|5297|5295|5301|5300|5292|5291|4105
1699888200000|2023-11-13 15:10:00|5296|5296|5290|5288|5297|5296|5286|5285|6705
1699888500000|2023-11-13 15:15:00|5289|5287|5288|5286|5290|5288|5285|5284|3204
1699888800000|2023-11-13 15:20:00|5287|5285|5286|5285|5289|5287|5284|5283|3700
1699889100000|2023-11-13 15:25:00|5285|5284|5290|5288|5291|5290|5284|5283|6343
1699889400000|2023-11-13 15:30:00|5289|5289|5295|5294|5296|5295|5289|5288|4308
1699889700000|2023-11-13 15:35:00|5296|5293|5290|5289|5296|5293|5290|5289|4457
1699890000000|2023-11-13 15:40:00|5291|5288|5293|5292|5295|5293|5291|5288|2044
1699890300000|2023-11-13 15:45:00|5292|5291|5296|5295|5297|5296|5292|5291|2798
1699890600000|2023-11-13 15:50:00|5297|5296|5299|5298|5302|5301|5296|5296|2145
1699890900000|2023-11-13 15:55:00|5300|5299|5302|5301|5303|5302|5300|5299|3491
1699891200000|2023-11-13 16:00:00|5303|5302|5300|5299|5303|5302|5299|5298|4077
1699891500000|2023-11-13 16:05:00|5299|5298|5302|5301|5303|5301|5297|5296|5652
1699891800000|2023-11-13 16:10:00|5303|5300|5305|5304|5307|5306|5301|5300|4342
1699892100000|2023-11-13 16:15:00|5306|5305|5302|5301|5306|5305|5301|5300|21387
1699892400000|2023-11-13 16:20:00|5301|5300|5302|5301|5302|5301|5299|5298|4657
1699892700000|2023-11-13 16:25:00|5301|5300|5306|5305|5306|5305|5301|5300|4764
1699948800000|2023-11-14 08:00:00|5361|5273|5333|5331|5361|5337|5322|5273|16448
1699949100000|2023-11-14 08:05:00|5334|5332|5332|5331|5339|5338|5327|5324|8854
1699949400000|2023-11-14 08:10:00|5333|5332|5322|5321|5333|5332|5320|5318|9012
1699949700000|2023-11-14 08:15:00|5321|5320|5323|5321|5325|5324|5316|5314|6234
1699950000000|2023-11-14 08:20:00|5322|5320|5306|5304|5322|5320|5305|5302|3080
1699950300000|2023-11-14 08:25:00|5305|5303|5314|5312|5314|5313|5304|5302|6024
1699950600000|2023-11-14 08:30:00|5313|5311|5323|5320|5323|5322|5310|5309|4709
1699950900000|2023-11-14 08:35:00|5322|5319|5321|5320|5325|5323|5321|5319|4664
1699951200000|2023-11-14 08:40:00|5322|5321|5316|5314|5324|5323|5314|5312|4519
1699951500000|2023-11-14 08:45:00|5315|5315|5315|5312|5319|5317|5314|5312|2965
1699951800000|2023-11-14 08:50:00|5314|5313|5306|5305|5316|5315|5305|5304|3178
1699952100000|2023-11-14 08:55:00|5307|5306|5298|5296|5308|5307|5298|5296|2479
1699952400000|2023-11-14 09:00:00|5297|5297|5299|5298|5305|5304|5295|5294|2827
1699952700000|2023-11-14 09:05:00|5298|5297|5294|5292|5300|5298|5290|5288|2263
1699953000000|2023-11-14 09:10:00|5293|5291|5291|5289|5297|5296|5289|5287|2702
1699953300000|2023-11-14 09:15:00|5292|5292|5294|5293|5303|5301|5291|5292|2857
1699953600000|2023-11-14 09:20:00|5295|5294|5297|5296|5301|5300|5293|5291|1932
1699953900000|2023-11-14 09:25:00|5296|5295|5293|5291|5301|5299|5293|5291|1011
1699954200000|2023-11-14 09:30:00|5292|5292|5291|5290|5297|5295|5290|5289|4055
1699954500000|2023-11-14 09:35:00|5289|5288|5311|5309|5315|5314|5289|5288|6936
1699954800000|2023-11-14 09:40:00|5310|5310|5296|5294|5317|5316|5295|5294|5989
1699955100000|2023-11-14 09:45:00|5293|5292|5294|5292|5297|5296|5292|5290|4717
1699955400000|2023-11-14 09:50:00|5293|5293|5292|5291|5299|5297|5289|5287|5661
1699955700000|2023-11-14 09:55:00|5294|5292|5296|5293|5297|5294|5287|5285|4155
1699956000000|2023-11-14 10:00:00|5295|5292|5287|5285|5295|5292|5285|5284|2639
1699956300000|2023-11-14 10:05:00|5286|5284|5275|5274|5286|5285|5274|5273|2273
1699956600000|2023-11-14 10:10:00|5274|5273|5287|5285|5288|5286|5273|5272|3320
1699956900000|2023-11-14 10:15:00|5286|5286|5289|5288|5289|5288|5286|5284|2813
1699957200000|2023-11-14 10:20:00|5288|5287|5290|5288|5292|5291|5288|5286|2497
1699957500000|2023-11-14 10:25:00|5289|5287|5284|5282|5292|5291|5284|5282|2630
1699957800000|2023-11-14 10:30:00|5283|5281|5278|5276|5283|5282|5278|5276|2493
1699958100000|2023-11-14 10:35:00|5277|5277|5275|5273|5280|5278|5274|5272|3107
1699958400000|2023-11-14 10:40:00|5274|5272|5271|5270|5274|5273|5270|5269|2006
1699958700000|2023-11-14 10:45:00|5270|5269|5266|5264|5270|5269|5266|5264|1870
1699959000000|2023-11-14 10:50:00|5265|5263|5257|5256|5265|5264|5256|5255|4781
1699959300000|2023-11-14 10:55:00|5258|5257|5267|5265|5269|5267|5258|5257|3496
1699959600000|2023-11-14 11:00:00|5268|5266|5264|5262|5273|5272|5264|5262|2353
1699959900000|2023-11-14 11:05:00|5263|5263|5263|5261|5271|5269|5262|5260|1816
1699960200000|2023-11-14 11:10:00|5264|5262|5269|5267|5272|5271|5264|5262|1636
1699960500000|2023-11-14 11:15:00|5268|5264|5262|5261|5268|5265|5256|5255|2869
1699960800000|2023-11-14 11:20:00|5261|5260|5263|5261|5263|5262|5259|5257|999
1699961100000|2023-11-14 11:25:00|5262|5260|5263|5262|5264|5262|5260|5259|1390
1699961400000|2023-11-14 11:30:00|5262|5261|5262|5260|5266|5265|5258|5257|5273
1699961700000|2023-11-14 11:35:00|5261|5259|5255|5253|5262|5260|5254|5253|2261
1699962000000|2023-11-14 11:40:00|5253|5252|5263|5261|5265|5264|5251|5250|3559
1699962300000|2023-11-14 11:45:00|5262|5260|5268|5267|5270|5268|5261|5260|4085
1699962600000|2023-11-14 11:50:00|5269|5266|5272|5270|5275|5274|5268|5266|1761
1699962900000|2023-11-14 11:55:00|5271|5269|5270|5269|5273|5272|5270|5269|2630
1699963200000|2023-11-14 12:00:00|5271|5270|5271|5270|5274|5272|5271|5270|1732
1699963500000|2023-11-14 12:05:00|5272|5271|5279|5278|5279|5278|5272|5271|1887
1699963800000|2023-11-14 12:10:00|5277|5277|5277|5275|5279|5278|5273|5271|3061
1699964100000|2023-11-14 12:15:00|5279|5276|5277|5276|5282|5281|5275|5273|2566
1699964400000|2023-11-14 12:20:00|5276|5275|5279|5278|5281|5279|5275|5274|2779
1699964700000|2023-11-14 12:25:00|5280|5279|5282|5280|5283|5282|5280|5279|2889
1699965000000|2023-11-14 12:30:00|5281|5281|5282|5281|5283|5282|5281|5280|2594
1699965300000|2023-11-14 12:35:00|5283|5280|5285|5284|5289|5288|5283|5280|2936
1699965600000|2023-11-14 12:40:00|5284|5283|5287|5285|5287|5286|5283|5282|2580
1699965900000|2023-11-14 12:45:00|5288|5286|5286|5285|5291|5289|5286|5284|1261
1699966200000|2023-11-14 12:50:00|5285|5284|5282|5281|5286|5285|5280|5279|2459
1699966500000|2023-11-14 12:55:00|5285|5283|5281|5280|5286|5284|5280|5278|1583
1699966800000|2023-11-14 13:00:00|5282|5281|5288|5287|5291|5290|5282|5281|6546
1699967100000|2023-11-14 13:05:00|5289|5288|5291|5289|5294|5293|5288|5286|6391
1699967400000|2023-11-14 13:10:00|5290|5290|5294|5292|5294|5293|5289|5287|3650
1699967700000|2023-11-14 13:15:00|5295|5293|5293|5292|5299|5298|5292|5291|3365
1699968000000|2023-11-14 13:20:00|5291|5291|5297|5295|5297|5295|5290|5289|3813
1699968300000|2023-11-14 13:25:00|5296|5294|5300|5297|5301|5300|5295|5293|2449
1699968600000|2023-11-14 13:30:00|5302|5298|5307|5305|5321|5320|5302|5296|15098
1699968900000|2023-11-14 13:35:00|5309|5307|5305|5304|5318|5316|5301|5300|2438
1699969200000|2023-11-14 13:40:00|5306|5305|5318|5316|5319|5317|5306|5305|26590
1699969500000|2023-11-14 13:45:00|5319|5317|5331|5329|5335|5333|5313|5311|9162
1699969800000|2023-11-14 13:50:00|5330|5328|5353|5351|5354|5352|5329|5328|16834
1699970100000|2023-11-14 13:55:00|5351|5350|5354|5353|5359|5358|5351|5350|10677
1699970400000|2023-11-14 14:00:00|5353|5352|5364|5362|5365|5363|5349|5348|6647
1699970700000|2023-11-14 14:05:00|5363|5361|5377|5375|5380|5379|5362|5361|10713
1699971000000|2023-11-14 14:10:00|5379|5377|5390|5389|5390|5389|5379|5377|11036
1699971300000|2023-11-14 14:15:00|5391|5390|5397|5396|5398|5396|5388|5386|7997
1699971600000|2023-11-14 14:20:00|5398|5397|5423|5422|5425|5423|5398|5397|14105
1699971900000|2023-11-14 14:25:00|5421|5419|5431|5429|5436|5435|5413|5411|14606
1699972200000|2023-11-14 14:30:00|5432|5430|5449|5447|5450|5448|5427|5425|12509
1699972500000|2023-11-14 14:35:00|5448|5448|5440|5438|5449|5448|5420|5418|11279
1699972800000|2023-11-14 14:40:00|5439|5436|5437|5435|5447|5445|5437|5435|17101
1699973100000|2023-11-14 14:45:00|5436|5434|5430|5429|5436|5435|5424|5422|28687
1699973400000|2023-11-14 14:50:00|5429|5428|5433|5431|5441|5440|5428|5427|21850
1699973700000|2023-11-14 14:55:00|5432|5430|5424|5423|5438|5436|5420|5418|19249
1699974000000|2023-11-14 15:00:00|5425|5424|5428|5427|5433|5432|5418|5417|17139
1699974300000|2023-11-14 15:05:00|5429|5426|5439|5438|5439|5438|5424|5423|8984
1699974600000|2023-11-14 15:10:00|5440|5439|5438|5437|5443|5442|5433|5432|14509
1699974900000|2023-11-14 15:15:00|5439|5436|5434|5433|5442|5441|5434|5433|5884
1699975200000|2023-11-14 15:20:00|5435|5434|5441|5440|5444|5443|5435|5434|8012
1699975500000|2023-11-14 15:25:00|5442|5441|5449|5448|5450|5449|5442|5441|10128
1699975800000|2023-11-14 15:30:00|5448|5447|5448|5447|5450|5448|5439|5438|9180
1699976100000|2023-11-14 15:35:00|5449|5446|5444|5443|5449|5447|5443|5442|12648
1699976400000|2023-11-14 15:40:00|5443|5442|5436|5435|5443|5442|5431|5430|6489
1699976700000|2023-11-14 15:45:00|5435|5434|5442|5441|5445|5443|5435|5434|13683
1699977000000|2023-11-14 15:50:00|5441|5440|5435|5434|5445|5444|5430|5428|11315
1699977300000|2023-11-14 15:55:00|5433|5431|5430|5429|5433|5432|5430|5429|9183
1699977600000|2023-11-14 16:00:00|5431|5428|5431|5429|5431|5430|5429|5428|14176
1699977900000|2023-11-14 16:05:00|5430|5430|5437|5436|5438|5437|5430|5430|10320
1699978200000|2023-11-14 16:10:00|5436|5435|5437|5436|5442|5441|5436|5435|12046
1699978500000|2023-11-14 16:15:00|5436|5435|5435|5434|5438|5437|5434|5433|8215
1699978800000|2023-11-14 16:20:00|5434|5433|5430|5429|5435|5434|5429|5428|11882
1699979100000|2023-11-14 16:25:00|5429|5428|5425|5424|5430|5429|5423|5422|13186
1700035200000|2023-11-15 08:00:00|5482|5477|5500|5497|5508|5505|5482|5477|27203
1700035500000|2023-11-15 08:05:00|5499|5495|5491|5488|5502|5499|5484|5481|9894
1700035800000|2023-11-15 08:10:00|5490|5487|5486|5484|5497|5494|5477|5476|5805
1700036100000|2023-11-15 08:15:00|5484|5482|5480|5477|5493|5491|5475|5473|8240
1700036400000|2023-11-15 08:20:00|5479|5476|5476|5474|5490|5487|5469|5467|5758
1700036700000|2023-11-15 08:25:00|5477|5475|5479|5477|5479|5477|5465|5463|3224
1700037000000|2023-11-15 08:30:00|5480|5478|5483|5482|5490|5488|5479|5477|4723
1700037300000|2023-11-15 08:35:00|5484|5487|5501|5500|5503|5501|5484|5486|6459
1700037600000|2023-11-15 08:40:00|5500|5499|5496|5494|5501|5500|5493|5491|8923
1700037900000|2023-11-15 08:45:00|5498|5495|5498|5496|5504|5503|5495|5494|8155
1700038200000|2023-11-15 08:50:00|5499|5497|5481|5479|5499|5497|5479|5477|21327
1700038500000|2023-11-15 08:55:00|5482|5480|5478|5476|5485|5483|5472|5470|5862
1700038800000|2023-11-15 09:00:00|5477|5475|5472|5470|5480|5478|5471|5470|4976
1700039100000|2023-11-15 09:05:00|5473|5471|5468|5467|5475|5473|5458|5456|5088
1700039400000|2023-11-15 09:10:00|5467|5466|5456|5454|5468|5466|5456|5454|7109
1700039700000|2023-11-15 09:15:00|5455|5456|5471|5468|5472|5469|5455|5455|4682
1700040000000|2023-11-15 09:20:00|5469|5467|5477|5475|5477|5476|5469|5467|3086
1700040300000|2023-11-15 09:25:00|5478|5476|5494|5492|5495|5493|5478|5476|10355
1700040600000|2023-11-15 09:30:00|5495|5493|5492|5490|5497|5495|5491|5490|4320
1700040900000|2023-11-15 09:35:00|5490|5489|5490|5488|5495|5493|5484|5482|7549
1700041200000|2023-11-15 09:40:00|5491|5487|5483|5481|5491|5490|5481|5479|4957
1700041500000|2023-11-15 09:45:00|5484|5483|5492|5490|5492|5490|5482|5480|6964
1700041800000|2023-11-15 09:50:00|5490|5489|5496|5494|5499|5498|5487|5485|5880
1700042100000|2023-11-15 09:55:00|5495|5495|5497|5495|5499|5497|5486|5484|9383
1700042400000|2023-11-15 10:00:00|5496|5496|5496|5494|5498|5496|5490|5488|7841
1700042700000|2023-11-15 10:05:00|5495|5493|5489|5487|5497|5496|5485|5483|4302
1700043000000|2023-11-15 10:10:00|5490|5488|5495|5493|5496|5494|5485|5483|6196
1700043300000|2023-11-15 10:15:00|5494|5492|5497|5495|5498|5496|5489|5488|5975
1700043600000|2023-11-15 10:20:00|5495|5493|5485|5484|5496|5494|5485|5484|4228
1700043900000|2023-11-15 10:25:00|5487|5485|5487|5485|5488|5486|5484|5482|1980
1700044200000|2023-11-15 10:30:00|5485|5484|5481|5480|5488|5485|5480|5479|2700
1700044500000|2023-11-15 10:35:00|5483|5481|5489|5487|5493|5491|5483|5481|4576
1700044800000|2023-11-15 10:40:00|5488|5488|5496|5494|5497|5495|5487|5486|3526
1700045100000|2023-11-15 10:45:00|5497|5495|5489|5487|5497|5495|5487|5485|2790
1700045400000|2023-11-15 10:50:00|5488|5486|5506|5505|5507|5506|5486|5484|8562
1700045700000|2023-11-15 10:55:00|5505|5504|5503|5502|5509|5508|5500|5499|9430
1700046000000|2023-11-15 11:00:00|5502|5501|5503|5502|5504|5503|5499|5497|4581
1700046300000|2023-11-15 11:05:00|5502|5501|5512|5510|5513|5511|5500|5497|3235
1700046600000|2023-11-15 11:10:00|5511|5508|5507|5505|5511|5508|5503|5501|5720
1700046900000|2023-11-15 11:15:00|5508|5506|5499|5498|5508|5506|5496|5495|2929
1700047200000|2023-11-15 11:20:00|5500|5499|5503|5502|5504|5502|5496|5494|2409
1700047500000|2023-11-15 11:25:00|5502|5501|5498|5496|5505|5504|5498|5496|4018
1700047800000|2023-11-15 11:30:00|5501|5497|5505|5504|5505|5504|5497|5495|4381
1700048100000|2023-11-15 11:35:00|5506|5505|5506|5505|5507|5505|5501|5499|2198
1700048400000|2023-11-15 11:40:00|5507|5506|5509|5508|5510|5509|5505|5504|2905
1700048700000|2023-11-15 11:45:00|5508|5507|5531|5529|5533|5531|5508|5507|8811
1700049000000|2023-11-15 11:50:00|5530|5528|5532|5531|5532|5531|5527|5525|3610
1700049300000|2023-11-15 11:55:00|5533|5532|5530|5529|5536|5534|5530|5528|3068
1700049600000|2023-11-15 12:00:00|5529|5528|5531|5530|5536|5534|5527|5525|3895
1700049900000|2023-11-15 12:05:00|5530|5528|5524|5523|5533|5532|5524|5522|3220
1700050200000|2023-11-15 12:10:00|5525|5524|5526|5525|5529|5527|5523|5521|3982
1700050500000|2023-11-15 12:15:00|5524|5522|5523|5521|5524|5522|5517|5515|2553
1700050800000|2023-11-15 12:20:00|5522|5522|5520|5519|5525|5523|5515|5513|2749
1700051100000|2023-11-15 12:25:00|5521|5520|5525|5523|5527|5525|5520|5519|4903
1700051400000|2023-11-15 12:30:00|5526|5524|5526|5524|5532|5530|5525|5523|5579
1700051700000|2023-11-15 12:35:00|5527|5526|5518|5517|5527|5526|5518|5516|2509
1700052000000|2023-11-15 12:40:00|5519|5516|5516|5515|5519|5518|5514|5513|8486
1700052300000|2023-11-15 12:45:00|5515|5514|5516|5515|5519|5518|5514|5513|3304
1700052600000|2023-11-15 12:50:00|5515|5514|5527|5525|5529|5527|5512|5510|23046
1700052900000|2023-11-15 12:55:00|5526|5526|5528|5526|5532|5531|5525|5523|3817
1700053200000|2023-11-15 13:00:00|5526|5524|5528|5527|5528|5527|5522|5521|2592
1700053500000|2023-11-15 13:05:00|5527|5526|5529|5527|5535|5533|5527|5525|316976
1700053800000|2023-11-15 13:10:00|5528|5528|5521|5519|5530|5528|5520|5519|4043
1700054100000|2023-11-15 13:15:00|5520|5520|5527|5525|5533|5531|5517|5516|4820
1700054400000|2023-11-15 13:20:00|5528|5526|5513|5512|5528|5526|5513|5511|5893
1700054700000|2023-11-15 13:25:00|5512|5510|5494|5490|5515|5514|5491|5487|4338
1700055000000|2023-11-15 13:30:00|5492|5488|5463|5462|5493|5489|5463|5462|16326
1700055300000|2023-11-15 13:35:00|5465|5461|5472|5470|5476|5474|5463|5461|20957
1700055600000|2023-11-15 13:40:00|5473|5472|5456|5454|5476|5475|5449|5447|10055
1700055900000|2023-11-15 13:45:00|5453|5455|5437|5435|5454|5455|5437|5435|8310
1700056200000|2023-11-15 13:50:00|5440|5438|5456|5454|5459|5458|5439|5437|6610
1700056500000|2023-11-15 13:55:00|5453|5455|5446|5445|5453|5455|5444|5442|4025
1700056800000|2023-11-15 14:00:00|5447|5443|5433|5431|5448|5443|5433|5431|17297
1700057100000|2023-11-15 14:05:00|5434|5432|5441|5439|5449|5448|5434|5432|5426
1700057400000|2023-11-15 14:10:00|5440|5438|5438|5437|5442|5440|5434|5432|28074
1700057700000|2023-11-15 14:15:00|5439|5436|5437|5435|5446|5443|5437|5435|7338
1700058000000|2023-11-15 14:20:00|5439|5437|5453|5451|5454|5452|5433|5431|3990
1700058300000|2023-11-15 14:25:00|5452|5450|5446|5444|5464|5461|5446|5444|7605
1700058600000|2023-11-15 14:30:00|5445|5448|5454|5451|5454|5452|5438|5436|10062
1700058900000|2023-11-15 14:35:00|5452|5452|5449|5447|5457|5456|5436|5434|6943
1700059200000|2023-11-15 14:40:00|5448|5445|5435|5433|5448|5445|5431|5429|9805
1700059500000|2023-11-15 14:45:00|5434|5434|5436|5434|5438|5437|5427|5425|19088
1700059800000|2023-11-15 14:50:00|5435|5432|5428|5427|5436|5435|5428|5426|14326
1700060100000|2023-11-15 14:55:00|5429|5426|5433|5431|5439|5438|5428|5426|10245
1700060400000|2023-11-15 15:00:00|5435|5432|5444|5442|5445|5444|5434|5432|6547
1700060700000|2023-11-15 15:05:00|5443|5443|5452|5451|5453|5451|5441|5440|11306
1700061000000|2023-11-15 15:10:00|5453|5452|5463|5462|5464|5462|5452|5451|7782
1700061300000|2023-11-15 15:15:00|5460|5461|5458|5456|5462|5461|5455|5454|7685
1700061600000|2023-11-15 15:20:00|5457|5457|5457|5456|5459|5458|5455|5454|506922
1700061900000|2023-11-15 15:25:00|5458|5457|5454|5453|5461|5460|5453|5451|6707
1700062200000|2023-11-15 15:30:00|5453|5452|5452|5451|5457|5456|5450|5449|7617
1700062500000|2023-11-15 15:35:00|5451|5450|5448|5446|5451|5450|5445|5443|5167
1700062800000|2023-11-15 15:40:00|5447|5447|5448|5447|5449|5448|5447|5446|4567
1700063100000|2023-11-15 15:45:00|5449|5448|5454|5453|5456|5454|5448|5448|10217
1700063400000|2023-11-15 15:50:00|5453|5452|5448|5447|5454|5452|5448|5447|2949
1700063700000|2023-11-15 15:55:00|5449|5448|5449|5448|5451|5450|5448|5447|4682
1700064000000|2023-11-15 16:00:00|5450|5447|5447|5446|5450|5447|5446|5445|4685
1700064300000|2023-11-15 16:05:00|5446|5445|5441|5440|5447|5445|5439|5438|5004
1700064600000|2023-11-15 16:10:00|5442|5441|5441|5439|5443|5442|5440|5438|5294
1700064900000|2023-11-15 16:15:00|5442|5440|5434|5433|5442|5441|5434|5433|5699
1700065200000|2023-11-15 16:20:00|5435|5434|5441|5439|5441|5440|5435|5434|9026
1700065500000|2023-11-15 16:25:00|5440|5437|5436|5435|5440|5438|5436|5435|10581
1700121600000|2023-11-16 08:00:00|5420|5412|5454|5450|5454|5451|5420|5412|8059
1700121900000|2023-11-16 08:05:00|5455|5451|5473|5470|5481|5479|5449|5446|17617
1700122200000|2023-11-16 08:10:00|5474|5471|5450|5448|5477|5474|5447|5444|6039
1700122500000|2023-11-16 08:15:00|5448|5445|5438|5436|5453|5452|5437|5435|6474
1700122800000|2023-11-16 08:20:00|5437|5437|5427|5424|5443|5440|5423|5422|6809
1700123100000|2023-11-16 08:25:00|5428|5425|5433|5432|5442|5440|5428|5425|3978
1700123400000|2023-11-16 08:30:00|5434|5433|5442|5440|5443|5442|5433|5432|4770
1700123700000|2023-11-16 08:35:00|5440|5438|5444|5442|5444|5443|5439|5437|6011
1700124000000|2023-11-16 08:40:00|5443|5440|5434|5432|5443|5441|5430|5428|4680
1700124300000|2023-11-16 08:45:00|5433|5431|5441|5439|5444|5442|5432|5431|3068
1700124600000|2023-11-16 08:50:00|5439|5438|5460|5458|5460|5459|5439|5437|5504
1700124900000|2023-11-16 08:55:00|5459|5459|5457|5455|5461|5459|5452|5451|4658
1700125200000|2023-11-16 09:00:00|5458|5456|5446|5445|5459|5458|5446|5444|5140
1700125500000|2023-11-16 09:05:00|5445|5444|5456|5454|5456|5454|5441|5440|2716
1700125800000|2023-11-16 09:10:00|5455|5453|5459|5457|5464|5462|5453|5451|3099
1700126100000|2023-11-16 09:15:00|5458|5455|5455|5454|5460|5458|5454|5453|3792
1700126400000|2023-11-16 09:20:00|5456|5455|5463|5462|5463|5462|5454|5453|3492
1700126700000|2023-11-16 09:25:00|5464|5463|5467|5466|5469|5468|5460|5459|3979
1700127000000|2023-11-16 09:30:00|5466|5465|5459|5457|5467|5466|5458|5456|3340
1700127300000|2023-11-16 09:35:00|5458|5456|5455|5454|5460|5459|5454|5453|2851
1700127600000|2023-11-16 09:40:00|5457|5453|5460|5458|5463|5462|5455|5453|2739
1700127900000|2023-11-16 09:45:00|5461|5459|5458|5457|5461|5459|5451|5450|3084
1700128200000|2023-11-16 09:50:00|5459|5458|5453|5452|5459|5458|5453|5452|2377
1700128500000|2023-11-16 09:55:00|5454|5453|5449|5448|5455|5454|5446|5445|4681
1700128800000|2023-11-16 10:00:00|5448|5447|5450|5449|5451|5450|5445|5444|6349
1700129100000|2023-11-16 10:05:00|5448|5447|5443|5442|5449|5448|5443|5442|4042
1700129400000|2023-11-16 10:10:00|5444|5443|5437|5435|5445|5444|5433|5432|3326
1700129700000|2023-11-16 10:15:00|5436|5434|5431|5430|5436|5435|5429|5427|4147
1700130000000|2023-11-16 10:20:00|5432|5431|5442|5441|5442|5441|5432|5431|2715
1700130300000|2023-11-16 10:25:00|5441|5440|5446|5445|5447|5446|5438|5437|2074
1700130600000|2023-11-16 10:30:00|5445|5444|5445|5444|5448|5447|5444|5443|1313
1700130900000|2023-11-16 10:35:00|5444|5443|5437|5435|5445|5444|5436|5435|2463
1700131200000|2023-11-16 10:40:00|5436|5433|5433|5432|5436|5434|5428|5426|4902
1700131500000|2023-11-16 10:45:00|5432|5431|5428|5427|5437|5435|5428|5427|2503
1700131800000|2023-11-16 10:50:00|5429|5428|5435|5433|5435|5434|5429|5427|1393
1700132100000|2023-11-16 10:55:00|5436|5434|5434|5432|5438|5437|5432|5431|4473
1700132400000|2023-11-16 11:00:00|5435|5434|5438|5437|5439|5437|5433|5432|2237
1700132700000|2023-11-16 11:05:00|5439|5438|5437|5436|5439|5438|5431|5430|3540
1700133000000|2023-11-16 11:10:00|5436|5435|5438|5437|5441|5440|5433|5431|2285
1700133300000|2023-11-16 11:15:00|5439|5438|5434|5433|5439|5438|5433|5432|2784
1700133600000|2023-11-16 11:20:00|5433|5432|5436|5435|5436|5435|5433|5432|879
1700133900000|2023-11-16 11:25:00|5435|5434|5438|5437|5439|5438|5435|5434|3149
1700134200000|2023-11-16 11:30:00|5440|5439|5434|5433|5441|5440|5432|5431|2888
1700134500000|2023-11-16 11:35:00|5433|5432|5434|5433|5434|5433|5432|5430|1422
1700134800000|2023-11-16 11:40:00|5433|5432|5433|5432|5438|5436|5433|5432|2036
1700135100000|2023-11-16 11:45:00|5435|5434|5439|5438|5441|5440|5435|5434|3932
1700135400000|2023-11-16 11:50:00|5441|5439|5454|5453|5454|5453|5440|5439|3074
1700135700000|2023-11-16 11:55:00|5453|5452|5440|5439|5454|5453|5437|5435|8193
1700136000000|2023-11-16 12:00:00|5441|5438|5435|5433|5445|5443|5435|5433|4009
1700136300000|2023-11-16 12:05:00|5434|5434|5426|5425|5435|5434|5426|5425|3268
1700136600000|2023-11-16 12:10:00|5427|5426|5425|5423|5428|5426|5422|5421|2001
1700136900000|2023-11-16 12:15:00|5424|5424|5421|5420|5425|5424|5419|5418|1920
1700137200000|2023-11-16 12:20:00|5420|5419|5418|5417|5422|5421|5415|5414|2539
1700137500000|2023-11-16 12:25:00|5419|5418|5424|5422|5424|5422|5417|5416|1751
1700137800000|2023-11-16 12:30:00|5423|5424|5425|5423|5426|5425|5423|5423|1404
1700138100000|2023-11-16 12:35:00|5426|5424|5423|5421|5427|5426|5423|5421|3037
1700138400000|2023-11-16 12:40:00|5422|5419|5417|5416|5422|5420|5416|5415|4020
1700138700000|2023-11-16 12:45:00|5418|5417|5422|5420|5426|5425|5418|5416|2523
1700139000000|2023-11-16 12:50:00|5421|5421|5421|5419|5427|5425|5421|5419|2798
1700139300000|2023-11-16 12:55:00|5423|5420|5428|5426|5432|5430|5423|5420|4071
1700139600000|2023-11-16 13:00:00|5427|5428|5431|5429|5431|5429|5423|5422|2602
1700139900000|2023-11-16 13:05:00|5430|5428|5433|5432|5435|5433|5428|5426|2182
1700140200000|2023-11-16 13:10:00|5434|5431|5431|5429|5438|5436|5429|5427|4199
1700140500000|2023-11-16 13:15:00|5430|5428|5432|5431|5432|5431|5427|5426|1916
1700140800000|2023-11-16 13:20:00|5433|5432|5438|5436|5439|5438|5432|5431|4360
1700141100000|2023-11-16 13:25:00|5437|5435|5439|5437|5439|5438|5433|5432|2167
1700141400000|2023-11-16 13:30:00|5444|5441|5434|5433|5449|5445|5434|5432|7875
1700141700000|2023-11-16 13:35:00|5436|5434|5440|5439|5443|5441|5433|5432|2387
1700142000000|2023-11-16 13:40:00|5441|5440|5437|5436|5442|5441|5433|5432|3533
1700142300000|2023-11-16 13:45:00|5438|5437|5438|5437|5441|5440|5435|5434|4694
1700142600000|2023-11-16 13:50:00|5439|5438|5439|5437|5442|5440|5438|5437|1640
1700142900000|2023-11-16 13:55:00|5440|5438|5433|5431|5440|5439|5432|5430|4122
1700143200000|2023-11-16 14:00:00|5434|5432|5423|5422|5434|5433|5423|5422|4936
1700143500000|2023-11-16 14:05:00|5424|5423|5425|5423|5428|5426|5421|5420|2189
1700143800000|2023-11-16 14:10:00|5424|5424|5418|5417|5426|5425|5418|5417|2818
1700144100000|2023-11-16 14:15:00|5417|5416|5415|5414|5419|5418|5411|5410|3841
1700144400000|2023-11-16 14:20:00|5414|5413|5408|5406|5415|5414|5407|5406|2453
1700144700000|2023-11-16 14:25:00|5407|5405|5400|5398|5409|5408|5396|5394|6829
1700145000000|2023-11-16 14:30:00|5401|5400|5409|5407|5413|5411|5401|5400|11338
1700145300000|2023-11-16 14:35:00|5408|5408|5414|5412|5417|5415|5407|5406|7777
1700145600000|2023-11-16 14:40:00|5413|5411|5419|5417|5424|5423|5412|5410|4692
1700145900000|2023-11-16 14:45:00|5420|5418|5423|5422|5430|5429|5420|5418|7504
1700146200000|2023-11-16 14:50:00|5424|5423|5409|5408|5424|5423|5408|5406|7090
1700146500000|2023-11-16 14:55:00|5408|5407|5404|5402|5412|5411|5401|5400|8264
1700146800000|2023-11-16 15:00:00|5402|5401|5397|5396|5403|5401|5396|5395|7153
1700147100000|2023-11-16 15:05:00|5398|5397|5398|5396|5408|5407|5397|5396|4839
1700147400000|2023-11-16 15:10:00|5397|5397|5393|5392|5399|5398|5393|5392|5674
1700147700000|2023-11-16 15:15:00|5392|5391|5392|5391|5398|5396|5390|5388|6106
1700148000000|2023-11-16 15:20:00|5393|5390|5397|5395|5397|5395|5390|5389|4935
1700148300000|2023-11-16 15:25:00|5396|5394|5401|5400|5401|5400|5393|5392|4231
1700148600000|2023-11-16 15:30:00|5400|5399|5403|5402|5408|5406|5399|5398|3365
1700148900000|2023-11-16 15:35:00|5404|5403|5409|5408|5412|5411|5403|5402|2950
1700149200000|2023-11-16 15:40:00|5408|5407|5401|5400|5409|5408|5400|5398|11748
1700149500000|2023-11-16 15:45:00|5400|5399|5401|5399|5402|5401|5397|5396|6832
1700149800000|2023-11-16 15:50:00|5400|5398|5394|5393|5401|5399|5392|5391|3869
1700150100000|2023-11-16 15:55:00|5395|5394|5401|5399|5403|5402|5393|5392|3005
1700150400000|2023-11-16 16:00:00|5400|5400|5403|5402|5406|5405|5397|5396|2755
1700150700000|2023-11-16 16:05:00|5402|5401|5403|5402|5404|5403|5400|5399|4292
1700151000000|2023-11-16 16:10:00|5404|5403|5403|5402|5405|5403|5398|5396|5236
1700151300000|2023-11-16 16:15:00|5404|5403|5396|5395|5405|5403|5396|5395|4313
1700151600000|2023-11-16 16:20:00|5397|5396|5397|5396|5400|5398|5395|5394|5812
1700151900000|2023-11-16 16:25:00|5398|5397|5395|5394|5398|5397|5395|5394|4003
1700208000000|2023-11-17 08:00:00|5424|5422|5435|5432|5451|5447|5423|5420|10411
1700208300000|2023-11-17 08:05:00|5432|5430|5443|5440|5444|5442|5429|5426|10693
1700208600000|2023-11-17 08:10:00|5442|5442|5433|5431|5445|5444|5431|5429|6255
1700208900000|2023-11-17 08:15:00|5432|5429|5432|5431|5435|5433|5425|5423|3531
1700209200000|2023-11-17 08:20:00|5431|5430|5423|5422|5435|5433|5423|5422|5087
1700209500000|2023-11-17 08:25:00|5424|5423|5427|5425|5432|5430|5424|5423|6392
1700209800000|2023-11-17 08:30:00|5429|5426|5432|5431|5434|5432|5422|5421|4037
1700210100000|2023-11-17 08:35:00|5431|5430|5430|5428|5432|5431|5426|5425|2879
1700210400000|2023-11-17 08:40:00|5432|5430|5431|5429|5434|5432|5429|5428|3432
1700210700000|2023-11-17 08:45:00|5432|5430|5433|5431|5433|5431|5425|5424|2984
1700211000000|2023-11-17 08:50:00|5432|5430|5433|5432|5438|5436|5430|5429|3399
1700211300000|2023-11-17 08:55:00|5432|5431|5439|5438|5441|5440|5432|5431|4784
1700211600000|2023-11-17 09:00:00|5438|5437|5440|5438|5442|5441|5436|5435|3207
1700211900000|2023-11-17 09:05:00|5441|5439|5452|5450|5453|5451|5439|5438|2744
1700212200000|2023-11-17 09:10:00|5453|5451|5460|5458|5462|5460|5451|5449|1645
1700212500000|2023-11-17 09:15:00|5459|5457|5450|5448|5459|5457|5449|5448|2809
1700212800000|2023-11-17 09:20:00|5449|5446|5440|5438|5449|5447|5440|5438|2029
1700213100000|2023-11-17 09:25:00|5439|5437|5435|5434|5440|5439|5434|5433|4273
1700213400000|2023-11-17 09:30:00|5436|5435|5439|5438|5441|5440|5436|5435|6530
1700213700000|2023-11-17 09:35:00|5438|5437|5440|5439|5441|5439|5435|5434|6464
1700214000000|2023-11-17 09:40:00|5439|5438|5437|5435|5441|5439|5436|5435|2055
1700214300000|2023-11-17 09:45:00|5436|5436|5431|5430|5438|5437|5431|5429|3821
1700214600000|2023-11-17 09:50:00|5430|5429|5434|5433|5436|5434|5430|5429|2996
1700214900000|2023-11-17 09:55:00|5433|5432|5424|5423|5433|5432|5422|5420|3361
1700215200000|2023-11-17 10:00:00|5425|5424|5427|5426|5431|5429|5423|5422|2527
1700215500000|2023-11-17 10:05:00|5426|5425|5424|5422|5429|5427|5421|5420|3074
1700216100000|2023-11-17 10:15:00|5429|5428|5429|5428|5436|5434|5427|5426|5162
1700216400000|2023-11-17 10:20:00|5430|5429|5435|5433|5435|5434|5427|5426|17124
1700216700000|2023-11-17 10:25:00|5434|5434|5437|5436|5440|5438|5432|5431|2954
1700217000000|2023-11-17 10:30:00|5436|5434|5433|5432|5437|5436|5429|5428|1416
1700217300000|2023-11-17 10:35:00|5434|5433|5433|5432|5436|5434|5431|5430|1020
1700217600000|2023-11-17 10:40:00|5434|5433|5441|5439|5441|5439|5433|5432|1508
1700217900000|2023-11-17 10:45:00|5440|5438|5439|5438|5441|5440|5438|5436|3158
1700218200000|2023-11-17 10:50:00|5438|5436|5445|5444|5449|5448|5437|5436|9903
1700218500000|2023-11-17 10:55:00|5443|5443|5440|5438|5443|5443|5437|5436|5824
1700218800000|2023-11-17 11:00:00|5439|5436|5429|5427|5439|5438|5428|5426|2211
1700219100000|2023-11-17 11:05:00|5428|5428|5429|5428|5433|5432|5427|5426|1743
1700219400000|2023-11-17 11:10:00|5430|5427|5426|5424|5434|5433|5425|5424|3235
1700219700000|2023-11-17 11:15:00|5425|5425|5421|5419|5427|5425|5420|5419|3161
1700220000000|2023-11-17 11:20:00|5420|5420|5418|5417|5422|5421|5418|5417|2255
1700220300000|2023-11-17 11:25:00|5419|5418|5420|5419|5422|5421|5418|5417|2649
1700220600000|2023-11-17 11:30:00|5419|5418|5416|5415|5419|5418|5413|5412|3440
1700220900000|2023-11-17 11:35:00|5415|5414|5418|5417|5419|5418|5414|5412|3291
1700221200000|2023-11-17 11:40:00|5419|5418|5414|5413|5423|5421|5414|5413|2331
1700221500000|2023-11-17 11:45:00|5415|5414|5416|5414|5417|5416|5413|5412|3902
1700221800000|2023-11-17 11:50:00|5415|5413|5415|5413|5419|5418|5414|5412|2788
1700222100000|2023-11-17 11:55:00|5414|5412|5413|5411|5415|5413|5411|5410|2624
1700222400000|2023-11-17 12:00:00|5412|5410|5411|5410|5412|5410|5407|5406|2600
1700222700000|2023-11-17 12:05:00|5410|5409|5409|5408|5416|5415|5407|5406|2663
1700223000000|2023-11-17 12:10:00|5411|5409|5408|5407|5411|5410|5404|5403|2892
1700223300000|2023-11-17 12:15:00|5407|5406|5405|5404|5408|5407|5405|5403|2053
1700223600000|2023-11-17 12:20:00|5404|5403|5407|5406|5408|5407|5404|5403|1051
1700223900000|2023-11-17 12:25:00|5408|5405|5407|5405|5411|5410|5406|5405|1007
1700224200000|2023-11-17 12:30:00|5406|5406|5422|5420|5423|5421|5406|5406|2146
1700224500000|2023-11-17 12:35:00|5423|5421|5419|5417|5423|5422|5417|5416|1558
1700224800000|2023-11-17 12:40:00|5420|5418|5422|5420|5425|5424|5420|5418|1296
1700225100000|2023-11-17 12:45:00|5421|5421|5427|5425|5427|5425|5421|5421|2168
1700225400000|2023-11-17 12:50:00|5428|5426|5433|5432|5433|5432|5426|5425|2483
1700225700000|2023-11-17 12:55:00|5434|5433|5436|5434|5436|5435|5432|5431|4221
1700226000000|2023-11-17 13:00:00|5434|5435|5440|5439|5444|5442|5434|5433|2542
1700226300000|2023-11-17 13:05:00|5439|5438|5452|5451|5453|5452|5439|5438|2011
1700226600000|2023-11-17 13:10:00|5451|5450|5458|5457|5459|5458|5451|5449|2948
1700226900000|2023-11-17 13:15:00|5457|5456|5461|5459|5462|5461|5455|5453|4848
1700227200000|2023-11-17 13:20:00|5460|5460|5467|5465|5467|5465|5459|5458|3963
1700227500000|2023-11-17 13:25:00|5466|5464|5474|5473|5475|5473|5465|5464|3965
1700227800000|2023-11-17 13:30:00|5473|5472|5470|5469|5478|5477|5470|5469|4044
1700228100000|2023-11-17 13:35:00|5469|5468|5458|5456|5469|5469|5458|5456|4715
1700228400000|2023-11-17 13:40:00|5457|5457|5461|5459|5461|5460|5456|5454|3335
1700228700000|2023-11-17 13:45:00|5460|5458|5455|5454|5461|5458|5452|5450|2190
1700229000000|2023-11-17 13:50:00|5456|5455|5455|5454|5459|5457|5453|5452|5910
1700229300000|2023-11-17 13:55:00|5453|5452|5456|5454|5460|5459|5451|5450|3867
1700229600000|2023-11-17 14:00:00|5455|5453|5459|5458|5461|5460|5453|5452|3190
1700229900000|2023-11-17 14:05:00|5461|5459|5457|5456|5461|5459|5453|5452|2177
1700230200000|2023-11-17 14:10:00|5456|5455|5459|5458|5459|5458|5453|5451|2603
1700230500000|2023-11-17 14:15:00|5461|5459|5460|5459|5467|5465|5459|5457|3328
1700230800000|2023-11-17 14:20:00|5459|5458|5464|5463|5466|5464|5458|5457|5420
1700231100000|2023-11-17 14:25:00|5465|5462|5460|5459|5465|5463|5457|5456|5827
1700231400000|2023-11-17 14:30:00|5465|5463|5473|5472|5474|5472|5460|5459|8919
1700231700000|2023-11-17 14:35:00|5474|5473|5467|5466|5482|5480|5465|5463|8406
1700232000000|2023-11-17 14:40:00|5466|5465|5454|5452|5466|5465|5452|5451|11294
1700232300000|2023-11-17 14:45:00|5455|5453|5459|5457|5459|5458|5452|5451|5337
1700232600000|2023-11-17 14:50:00|5458|5458|5452|5451|5459|5458|5449|5447|4053
1700232900000|2023-11-17 14:55:00|5454|5450|5444|5443|5455|5453|5442|5440|8049
1700233200000|2023-11-17 15:00:00|5445|5442|5449|5448|5452|5450|5441|5440|6150
1700233500000|2023-11-17 15:05:00|5448|5447|5444|5443|5450|5448|5441|5439|14521
1700233800000|2023-11-17 15:10:00|5445|5444|5447|5445|5449|5448|5443|5442|24283
1700234100000|2023-11-17 15:15:00|5446|5446|5446|5445|5449|5448|5444|5442|4240
1700234400000|2023-11-17 15:20:00|5447|5446|5451|5450|5451|5450|5444|5443|3985
1700234700000|2023-11-17 15:25:00|5453|5451|5457|5455|5457|5455|5447|5446|8434
1700235000000|2023-11-17 15:30:00|5456|5454|5462|5461|5463|5462|5452|5451|6138
1700235300000|2023-11-17 15:35:00|5461|5460|5463|5462|5464|5463|5461|5460|3746
1700235600000|2023-11-17 15:40:00|5464|5463|5463|5462|5467|5466|5463|5461|3704
1700235900000|2023-11-17 15:45:00|5464|5463|5468|5467|5468|5467|5464|5463|2506
1700236200000|2023-11-17 15:50:00|5467|5466|5470|5469|5470|5469|5466|5465|5339
1700236500000|2023-11-17 15:55:00|5471|5470|5470|5469|5474|5473|5469|5468|5554
1700236800000|2023-11-17 16:00:00|5469|5468|5467|5466|5469|5468|5464|5463|5582
1700237100000|2023-11-17 16:05:00|5466|5465|5465|5463|5467|5466|5463|5462|7002
1700237400000|2023-11-17 16:10:00|5465|5462|5462|5460|5466|5464|5462|5460|2009
1700237700000|2023-11-17 16:15:00|5463|5461|5458|5456|5464|5462|5457|5455|1619
1700238000000|2023-11-17 16:20:00|5457|5455|5454|5451|5458|5456|5453|5450|2153
1700238300000|2023-11-17 16:25:00|5453|5450|5450|5448|5454|5451|5450|5448|2409
1700467200000|2023-11-20 08:00:00|5461|5456|5463|5460|5475|5470|5456|5451|8457
1700467500000|2023-11-20 08:05:00|5461|5459|5483|5480|5487|5485|5459|5457|6192
1700467800000|2023-11-20 08:10:00|5485|5481|5481|5480|5495|5493|5481|5480|9176
1700468100000|2023-11-20 08:15:00|5480|5478|5460|5456|5486|5483|5460|5456|6198
1700468400000|2023-11-20 08:20:00|5458|5455|5465|5463|5473|5471|5457|5455|6550
1700468700000|2023-11-20 08:25:00|5462|5464|5468|5465|5468|5467|5451|5450|5231
1700469000000|2023-11-20 08:30:00|5467|5466|5461|5459|5468|5466|5458|5457|4384
1700469300000|2023-11-20 08:35:00|5462|5460|5470|5467|5474|5472|5459|5457|4521
1700469600000|2023-11-20 08:40:00|5469|5469|5470|5467|5471|5469|5465|5463|1808
1700469900000|2023-11-20 08:45:00|5469|5468|5464|5462|5472|5470|5461|5459|2710
1700470200000|2023-11-20 08:50:00|5463|5461|5459|5457|5465|5464|5456|5454|2938
1700470500000|2023-11-20 08:55:00|5461|5458|5452|5450|5461|5459|5451|5450|4171
1700470800000|2023-11-20 09:00:00|5454|5451|5466|5464|5470|5469|5454|5451|5100
1700471100000|2023-11-20 09:05:00|5465|5463|5462|5460|5468|5466|5460|5458|2890
1700471400000|2023-11-20 09:10:00|5461|5459|5466|5465|5466|5465|5458|5456|2266
1700471700000|2023-11-20 09:15:00|5467|5467|5475|5474|5477|5475|5466|5465|4237
1700472000000|2023-11-20 09:20:00|5474|5473|5477|5475|5477|5475|5471|5470|2785
1700472300000|2023-11-20 09:25:00|5478|5476|5472|5470|5478|5477|5471|5469|2484
1700472600000|2023-11-20 09:30:00|5471|5469|5472|5471|5475|5474|5469|5467|2616
1700472900000|2023-11-20 09:35:00|5471|5470|5469|5468|5471|5470|5466|5465|1660
1700473200000|2023-11-20 09:40:00|5468|5467|5473|5471|5473|5472|5468|5467|2292
1700473500000|2023-11-20 09:45:00|5472|5472|5467|5466|5473|5472|5466|5464|2474
1700473800000|2023-11-20 09:50:00|5466|5465|5467|5465|5468|5467|5466|5464|6851
1700474100000|2023-11-20 09:55:00|5466|5466|5459|5458|5467|5466|5459|5458|2044
1700474400000|2023-11-20 10:00:00|5460|5459|5459|5458|5460|5459|5455|5454|2079
1700474700000|2023-11-20 10:05:00|5458|5457|5460|5459|5462|5461|5458|5456|4115
1700475000000|2023-11-20 10:10:00|5461|5460|5461|5459|5462|5460|5459|5458|3443
1700475300000|2023-11-20 10:15:00|5460|5460|5462|5461|5463|5462|5459|5457|5023
1700475600000|2023-11-20 10:20:00|5461|5460|5460|5459|5462|5461|5459|5458|12249
1700475900000|2023-11-20 10:25:00|5461|5458|5462|5461|5462|5461|5459|5458|2582
1700476200000|2023-11-20 10:30:00|5463|5462|5461|5459|5466|5465|5460|5459|3427
1700476500000|2023-11-20 10:35:00|5462|5460|5460|5459|5462|5461|5455|5453|14550
1700476800000|2023-11-20 10:40:00|5461|5458|5457|5456|5465|5463|5455|5454|8634
1700477100000|2023-11-20 10:45:00|5458|5455|5460|5459|5461|5460|5457|5455|3196
1700477400000|2023-11-20 10:50:00|5461|5458|5460|5458|5461|5460|5459|5458|1956
1700477700000|2023-11-20 10:55:00|5462|5459|5459|5458|5462|5461|5459|5458|1990
1700478000000|2023-11-20 11:00:00|5458|5457|5461|5460|5462|5461|5458|5457|3259
1700478300000|2023-11-20 11:05:00|5462|5461|5461|5460|5467|5466|5461|5459|3602
1700478600000|2023-11-20 11:10:00|5460|5459|5460|5459|5461|5460|5456|5455|5063
1700478900000|2023-11-20 11:15:00|5459|5458|5457|5456|5461|5460|5457|5456|1760
1700479200000|2023-11-20 11:20:00|5456|5455|5459|5458|5461|5460|5456|5455|2399
1700479500000|2023-11-20 11:25:00|5460|5459|5467|5466|5470|5469|5460|5459|1542
1700479800000|2023-11-20 11:30:00|5468|5467|5465|5464|5474|5472|5463|5461|5481
1700480100000|2023-11-20 11:35:00|5464|5463|5470|5469|5470|5469|5462|5461|1521
1700480400000|2023-11-20 11:40:00|5471|5472|5472|5471|5475|5474|5471|5471|3243
1700480700000|2023-11-20 11:45:00|5473|5470|5472|5470|5475|5473|5471|5470|1902
1700481000000|2023-11-20 11:50:00|5471|5471|5465|5463|5471|5471|5464|5463|2451
1700481300000|2023-11-20 11:55:00|5466|5464|5463|5462|5470|5468|5463|5462|3166
1700481600000|2023-11-20 12:00:00|5461|5460|5462|5461|5464|5463|5460|5458|5166
1700481900000|2023-11-20 12:05:00|5463|5460|5464|5463|5465|5464|5461|5460|1296
1700482200000|2023-11-20 12:10:00|5467|5465|5465|5463|5470|5468|5464|5463|3198
1700482500000|2023-11-20 12:15:00|5464|5464|5465|5464|5468|5467|5463|5461|1715
1700482800000|2023-11-20 12:20:00|5466|5466|5468|5466|5468|5467|5463|5462|1820
1700483100000|2023-11-20 12:25:00|5467|5465|5466|5465|5468|5466|5465|5464|1010
1700483400000|2023-11-20 12:30:00|5467|5464|5465|5464|5468|5467|5465|5464|3427
1700483700000|2023-11-20 12:35:00|5466|5463|5467|5466|5468|5466|5463|5461|1612
1700484000000|2023-11-20 12:40:00|5466|5465|5465|5464|5468|5467|5463|5462|2349
1700484300000|2023-11-20 12:45:00|5464|5463|5465|5463|5465|5464|5463|5462|1339
1700484600000|2023-11-20 12:50:00|5464|5465|5468|5467|5468|5467|5464|5464|2309
1700484900000|2023-11-20 12:55:00|5469|5468|5468|5466|5470|5469|5467|5465|1633
1700485200000|2023-11-20 13:00:00|5467|5467|5471|5469|5471|5470|5466|5465|2326
1700485500000|2023-11-20 13:05:00|5470|5468|5470|5469|5471|5470|5468|5466|1698
1700485800000|2023-11-20 13:10:00|5471|5468|5471|5470|5471|5470|5469|5467|6231
1700486100000|2023-11-20 13:15:00|5470|5469|5471|5470|5472|5470|5469|5468|2197
1700486400000|2023-11-20 13:20:00|5470|5469|5469|5468|5471|5470|5468|5467|1514
1700486700000|2023-11-20 13:25:00|5467|5467|5466|5465|5468|5468|5464|5463|2161
1700487000000|2023-11-20 13:30:00|5465|5464|5466|5464|5467|5466|5465|5464|1381
1700487300000|2023-11-20 13:35:00|5467|5465|5465|5463|5467|5466|5463|5462|1935
1700487600000|2023-11-20 13:40:00|5466|5464|5468|5467|5468|5467|5464|5463|1237
1700487900000|2023-11-20 13:45:00|5467|5466|5467|5465|5470|5469|5466|5464|1977
1700488200000|2023-11-20 13:50:00|5466|5466|5470|5468|5472|5470|5466|5465|2095
1700488500000|2023-11-20 13:55:00|5469|5467|5463|5462|5470|5468|5463|5461|1905
1700488800000|2023-11-20 14:00:00|5464|5461|5462|5461|5467|5466|5460|5458|3114
1700489100000|2023-11-20 14:05:00|5461|5460|5463|5462|5465|5463|5459|5457|18303
1700489400000|2023-11-20 14:10:00|5464|5463|5463|5461|5465|5463|5461|5459|2129
1700489700000|2023-11-20 14:15:00|5462|5459|5458|5456|5462|5460|5457|5455|3595
1700490000000|2023-11-20 14:20:00|5457|5458|5458|5456|5461|5460|5457|5456|2344
1700490300000|2023-11-20 14:25:00|5459|5457|5455|5453|5460|5459|5451|5450|4855
1700490600000|2023-11-20 14:30:00|5454|5450|5463|5461|5463|5462|5443|5442|10740
1700490900000|2023-11-20 14:35:00|5462|5460|5466|5465|5468|5467|5458|5456|2528
1700491200000|2023-11-20 14:40:00|5467|5466|5483|5482|5483|5482|5467|5465|6291
1700491500000|2023-11-20 14:45:00|5482|5481|5483|5482|5486|5485|5480|5479|3799
1700491800000|2023-11-20 14:50:00|5482|5481|5481|5480|5483|5482|5478|5476|5767
1700492100000|2023-11-20 14:55:00|5480|5479|5486|5484|5489|5487|5479|5478|4152
1700492400000|2023-11-20 15:00:00|5487|5485|5488|5486|5490|5489|5484|5483|4032
1700492700000|2023-11-20 15:05:00|5489|5487|5486|5485|5489|5487|5484|5482|3562
1700493000000|2023-11-20 15:10:00|5485|5484|5492|5491|5492|5491|5483|5482|10254
1700493300000|2023-11-20 15:15:00|5491|5490|5488|5487|5491|5490|5486|5485|7214
1700493600000|2023-11-20 15:20:00|5489|5488|5492|5491|5492|5491|5488|5487|4121
1700493900000|2023-11-20 15:25:00|5493|5492|5496|5495|5496|5495|5491|5490|14572
1700494200000|2023-11-20 15:30:00|5495|5494|5495|5494|5496|5495|5488|5487|6464
1700494500000|2023-11-20 15:35:00|5496|5495|5494|5493|5496|5495|5488|5487|7525
1700494800000|2023-11-20 15:40:00|5495|5494|5499|5498|5503|5501|5494|5493|3156
1700495100000|2023-11-20 15:45:00|5500|5499|5504|5502|5506|5504|5499|5499|11622
1700495400000|2023-11-20 15:50:00|5503|5501|5500|5499|5503|5502|5498|5497|5220
1700495700000|2023-11-20 15:55:00|5501|5500|5505|5503|5505|5503|5500|5499|5928
1700496000000|2023-11-20 16:00:00|5504|5504|5505|5503|5506|5505|5498|5496|8049
1700496300000|2023-11-20 16:05:00|5506|5504|5506|5505|5509|5508|5505|5503|5297
1700496600000|2023-11-20 16:10:00|5505|5504|5506|5504|5506|5505|5502|5500|7073
1700496900000|2023-11-20 16:15:00|5505|5505|5510|5508|5510|5508|5505|5504|5389
1700497200000|2023-11-20 16:20:00|5509|5507|5510|5509|5512|5511|5509|5507|7216
1700497500000|2023-11-20 16:25:00|5509|5508|5510|5508|5510|5509|5508|5506|5815
1700553600000|2023-11-21 08:00:00|5533|5528|5554|5551|5559|5557|5532|5528|12171
1700553900000|2023-11-21 08:05:00|5553|5550|5552|5550|5562|5561|5548|5546|7890
1700554200000|2023-11-21 08:10:00|5554|5552|5556|5554|5561|5560|5551|5549|5216
1700554500000|2023-11-21 08:15:00|5555|5555|5553|5550|5559|5558|5549|5547|6317
1700554800000|2023-11-21 08:20:00|5554|5552|5541|5539|5554|5553|5540|5539|5671
1700555100000|2023-11-21 08:25:00|5540|5538|5544|5543|5550|5548|5539|5537|6145
1700555400000|2023-11-21 08:30:00|5545|5542|5545|5542|5553|5552|5545|5542|4636
1700555700000|2023-11-21 08:35:00|5544|5541|5537|5535|5546|5544|5535|5533|2436
1700556000000|2023-11-21 08:40:00|5539|5537|5525|5522|5539|5537|5524|5521|2293
1700556300000|2023-11-21 08:45:00|5523|5523|5528|5526|5528|5526|5522|5520|2700
1700556600000|2023-11-21 08:50:00|5529|5527|5526|5524|5531|5530|5525|5523|3520
1700556900000|2023-11-21 08:55:00|5525|5523|5520|5518|5527|5526|5520|5518|4447
1700557200000|2023-11-21 09:00:00|5521|5519|5519|5516|5522|5521|5513|5511|5982
1700557500000|2023-11-21 09:05:00|5518|5514|5516|5515|5518|5517|5511|5509|3893
1700557800000|2023-11-21 09:10:00|5517|5519|5514|5512|5521|5519|5513|5512|2881
1700558100000|2023-11-21 09:15:00|5515|5513|5529|5527|5529|5527|5515|5513|6585
1700558400000|2023-11-21 09:20:00|5527|5526|5529|5527|5532|5530|5526|5525|5645
1700558700000|2023-11-21 09:25:00|5527|5526|5522|5520|5527|5526|5516|5514|5594
1700559000000|2023-11-21 09:30:00|5524|5523|5530|5528|5531|5528|5523|5522|2310
1700559300000|2023-11-21 09:35:00|5529|5526|5533|5531|5533|5532|5525|5524|2259
1700559600000|2023-11-21 09:40:00|5531|5529|5529|5527|5532|5531|5524|5522|2234
1700559900000|2023-11-21 09:45:00|5528|5528|5517|5516|5528|5528|5517|5515|1134
1700560200000|2023-11-21 09:50:00|5516|5515|5511|5509|5519|5518|5511|5509|2158
1700560500000|2023-11-21 09:55:00|5512|5510|5517|5515|5517|5516|5511|5509|3740
1700560800000|2023-11-21 10:00:00|5513|5512|5515|5514|5517|5515|5513|5512|3719
1700561100000|2023-11-21 10:05:00|5513|5512|5510|5508|5515|5513|5509|5508|3612
1700561400000|2023-11-21 10:10:00|5511|5509|5516|5514|5517|5515|5509|5508|2687
1700561700000|2023-11-21 10:15:00|5515|5513|5520|5518|5522|5520|5513|5512|2268
1700562000000|2023-11-21 10:20:00|5521|5518|5524|5521|5525|5523|5517|5514|101
1700562300000|2023-11-21 10:25:00|5525|5522|5523|5520|5526|5523|5520|5517|687
1700562600000|2023-11-21 10:30:00|5522|5519|5519|5516|5523|5521|5518|5516|83
1700562900000|2023-11-21 10:35:00|5520|5517|5518|5515|5521|5517|5518|5515|393
1700563200000|2023-11-21 10:40:00|5514|5514|5518|5516|5518|5516|5514|5514|1830
1700563500000|2023-11-21 10:45:00|5519|5517|5519|5517|5521|5519|5518|5517|2949
1700563800000|2023-11-21 10:50:00|5520|5518|5516|5515|5523|5522|5514|5513|1709
1700564100000|2023-11-21 10:55:00|5515|5514|5514|5512|5518|5517|5513|5511|2540
1700564400000|2023-11-21 11:00:00|5515|5513|5514|5512|5515|5514|5511|5509|1205
1700564700000|2023-11-21 11:05:00|5513|5511|5509|5507|5513|5511|5508|5507|4533
1700565000000|2023-11-21 11:10:00|5511|5508|5508|5507|5511|5509|5507|5506|2422
1700565300000|2023-11-21 11:15:00|5509|5506|5509|5508|5511|5510|5507|5506|2511
1700565600000|2023-11-21 11:20:00|5508|5507|5506|5505|5508|5507|5505|5503|3542
1700565900000|2023-11-21 11:25:00|5507|5506|5507|5506|5507|5506|5504|5503|1352
1700566200000|2023-11-21 11:30:00|5508|5507|5511|5509|5511|5510|5507|5506|3531
1700566500000|2023-11-21 11:35:00|5510|5511|5515|5513|5515|5513|5509|5508|4709
1700566800000|2023-11-21 11:40:00|5516|5514|5519|5517|5520|5518|5516|5514|1529
1700567100000|2023-11-21 11:45:00|5518|5518|5519|5518|5522|5520|5517|5516|2585
1700567400000|2023-11-21 11:50:00|5518|5517|5516|5514|5520|5519|5513|5511|2507
1700567700000|2023-11-21 11:55:00|5515|5513|5517|5516|5517|5516|5512|5511|27697
1700568000000|2023-11-21 12:00:00|5516|5515|5513|5511|5517|5515|5512|5510|15582
1700568300000|2023-11-21 12:05:00|5512|5510|5510|5508|5513|5511|5508|5507|1286
1700568600000|2023-11-21 12:10:00|5511|5509|5516|5515|5518|5516|5511|5509|1492
1700568900000|2023-11-21 12:15:00|5517|5517|5521|5520|5524|5522|5517|5517|6143
1700569200000|2023-11-21 12:20:00|5520|5519|5523|5522|5523|5522|5520|5519|1947
1700569500000|2023-11-21 12:25:00|5524|5523|5522|5521|5525|5524|5522|5521|3390
1700569800000|2023-11-21 12:30:00|5523|5522|5524|5522|5526|5525|5521|5520|1974
1700570100000|2023-11-21 12:35:00|5523|5523|5520|5519|5523|5523|5519|5518|176
1700570400000|2023-11-21 12:40:00|5519|5518|5520|5519|5521|5520|5517|5516|3390
1700570700000|2023-11-21 12:45:00|5519|5518|5518|5516|5521|5520|5516|5515|2818
1700571000000|2023-11-21 12:50:00|5517|5515|5523|5522|5523|5522|5516|5515|3322
1700571300000|2023-11-21 12:55:00|5524|5521|5520|5519|5524|5521|5520|5519|2257
1700571600000|2023-11-21 13:00:00|5522|5521|5515|5513|5522|5521|5513|5511|2884
1700571900000|2023-11-21 13:05:00|5516|5514|5519|5518|5520|5519|5516|5514|1552
1700572200000|2023-11-21 13:10:00|5518|5517|5523|5522|5523|5522|5516|5515|1736
1700572500000|2023-11-21 13:15:00|5522|5521|5524|5523|5526|5524|5522|5521|1486
1700572800000|2023-11-21 13:20:00|5525|5524|5529|5528|5530|5529|5525|5524|4551
1700573100000|2023-11-21 13:25:00|5530|5529|5526|5525|5531|5530|5526|5525|4279
1700573400000|2023-11-21 13:30:00|5525|5524|5524|5523|5530|5529|5524|5523|6563
1700573700000|2023-11-21 13:35:00|5523|5522|5527|5526|5527|5526|5523|5522|2018
1700574000000|2023-11-21 13:40:00|5525|5525|5523|5521|5525|5525|5522|5520|4194
1700574300000|2023-11-21 13:45:00|5525|5522|5524|5522|5527|5525|5523|5522|3259
1700574600000|2023-11-21 13:50:00|5523|5523|5524|5522|5526|5525|5523|5522|3403
1700574900000|2023-11-21 13:55:00|5523|5521|5519|5517|5523|5521|5517|5515|2487
1700575200000|2023-11-21 14:00:00|5518|5518|5521|5519|5521|5520|5517|5516|3286
1700575500000|2023-11-21 14:05:00|5523|5522|5524|5523|5526|5524|5523|5522|3961
1700575800000|2023-11-21 14:10:00|5525|5522|5525|5524|5526|5524|5522|5520|4442
1700576100000|2023-11-21 14:15:00|5526|5523|5528|5526|5528|5527|5525|5523|3268
1700576400000|2023-11-21 14:20:00|5526|5525|5525|5524|5527|5526|5524|5522|3855
1700576700000|2023-11-21 14:25:00|5524|5523|5539|5537|5539|5537|5524|5523|5402
1700577000000|2023-11-21 14:30:00|5538|5536|5543|5542|5553|5551|5536|5535|7360
1700577300000|2023-11-21 14:35:00|5544|5543|5550|5549|5553|5552|5544|5542|10124
1700577600000|2023-11-21 14:40:00|5549|5548|5553|5552|5554|5553|5549|5547|13184
1700577900000|2023-11-21 14:45:00|5554|5553|5555|5554|5556|5554|5550|5549|7160
1700578200000|2023-11-21 14:50:00|5556|5555|5557|5556|5562|5561|5553|5551|17452
1700578500000|2023-11-21 14:55:00|5556|5555|5558|5557|5561|5560|5555|5554|8751
1700578800000|2023-11-21 15:00:00|5559|5558|5565|5564|5568|5567|5559|5558|8417
1700579100000|2023-11-21 15:05:00|5563|5563|5564|5563|5564|5563|5559|5558|3506
1700579400000|2023-11-21 15:10:00|5565|5564|5570|5569|5573|5571|5564|5562|3586
1700579700000|2023-11-21 15:15:00|5572|5570|5567|5566|5576|5575|5566|5565|7856
1700580000000|2023-11-21 15:20:00|5566|5565|5565|5564|5568|5566|5563|5562|6090
1700580300000|2023-11-21 15:25:00|5564|5563|5561|5559|5569|5568|5559|5558|8040
1700580600000|2023-11-21 15:30:00|5560|5560|5560|5559|5563|5562|5558|5557|3927
1700580900000|2023-11-21 15:35:00|5559|5558|5557|5555|5564|5563|5556|5555|8262
1700581200000|2023-11-21 15:40:00|5556|5556|5558|5556|5559|5558|5554|5552|11980
1700581500000|2023-11-21 15:45:00|5557|5555|5559|5558|5560|5559|5556|5554|3333
1700581800000|2023-11-21 15:50:00|5558|5557|5561|5559|5561|5560|5556|5555|3954
1700582100000|2023-11-21 15:55:00|5560|5560|5561|5560|5561|5560|5559|5557|4224
1700582400000|2023-11-21 16:00:00|5559|5558|5556|5554|5559|5558|5555|5554|4540
1700582700000|2023-11-21 16:05:00|5555|5555|5551|5549|5555|5555|5549|5548|4339
1700583000000|2023-11-21 16:10:00|5550|5550|5546|5545|5551|5550|5543|5542|9274
1700583300000|2023-11-21 16:15:00|5545|5544|5539|5538|5545|5544|5538|5537|8696
1700583600000|2023-11-21 16:20:00|5538|5537|5539|5538|5540|5539|5538|5537|3218
1700583900000|2023-11-21 16:25:00|5538|5537|5540|5539|5540|5539|5537|5536|10935
1700640000000|2023-11-22 08:00:00|5537|5527|5558|5557|5566|5563|5537|5527|46917
1700640300000|2023-11-22 08:05:00|5557|5556|5548|5546|5557|5556|5545|5542|5498
1700640600000|2023-11-22 08:10:00|5549|5547|5546|5543|5549|5547|5541|5538|7192
1700640900000|2023-11-22 08:15:00|5547|5545|5544|5542|5547|5545|5538|5536|5382
1700641200000|2023-11-22 08:20:00|5545|5543|5533|5531|5545|5543|5528|5526|6761
1700641500000|2023-11-22 08:25:00|5532|5532|5537|5534|5540|5538|5531|5529|5363
1700641800000|2023-11-22 08:30:00|5540|5535|5529|5527|5542|5539|5527|5525|5482
1700642100000|2023-11-22 08:35:00|5528|5526|5524|5522|5530|5529|5524|5522|6176
1700642400000|2023-11-22 08:40:00|5523|5523|5530|5528|5530|5528|5520|5518|4122
1700642700000|2023-11-22 08:45:00|5529|5529|5541|5539|5541|5539|5529|5528|43711
1700643000000|2023-11-22 08:50:00|5543|5540|5540|5538|5544|5542|5534|5532|2697
1700643300000|2023-11-22 08:55:00|5539|5539|5544|5542|5548|5546|5539|5538|2415
1700643600000|2023-11-22 09:00:00|5545|5543|5549|5548|5554|5552|5540|5538|19983
1700643900000|2023-11-22 09:05:00|5548|5547|5546|5545|5549|5548|5545|5544|2465
1700644200000|2023-11-22 09:10:00|5544|5543|5546|5544|5546|5545|5542|5540|3214
1700644500000|2023-11-22 09:15:00|5547|5545|5538|5535|5549|5547|5536|5535|4508
1700644800000|2023-11-22 09:20:00|5537|5536|5539|5538|5540|5538|5534|5533|2278
1700645100000|2023-11-22 09:25:00|5540|5537|5536|5535|5541|5540|5536|5535|3908
1700645400000|2023-11-22 09:30:00|5537|5537|5535|5534|5541|5540|5535|5534|2136
1700645700000|2023-11-22 09:35:00|5537|5533|5543|5542|5543|5542|5535|5533|4033
1700646000000|2023-11-22 09:40:00|5544|5543|5541|5539|5544|5543|5540|5539|5228
1700646300000|2023-11-22 09:45:00|5540|5538|5542|5540|5543|5541|5538|5537|3588
1700646600000|2023-11-22 09:50:00|5541|5539|5538|5537|5541|5540|5537|5536|1893
1700646900000|2023-11-22 09:55:00|5537|5536|5537|5536|5542|5540|5537|5535|2166
1700647200000|2023-11-22 10:00:00|5536|5535|5542|5540|5542|5540|5535|5534|3678
1700647500000|2023-11-22 10:05:00|5540|5539|5536|5535|5540|5539|5535|5534|2119
1700647800000|2023-11-22 10:10:00|5535|5534|5534|5532|5537|5535|5533|5531|3542
1700648100000|2023-11-22 10:15:00|5533|5533|5539|5538|5541|5539|5533|5532|1874
1700648400000|2023-11-22 10:20:00|5538|5536|5540|5538|5540|5538|5537|5535|1130
1700648700000|2023-11-22 10:25:00|5539|5540|5538|5537|5542|5541|5534|5533|2350
1700649000000|2023-11-22 10:30:00|5539|5538|5540|5539|5542|5541|5536|5535|2310
1700649300000|2023-11-22 10:35:00|5541|5538|5536|5534|5542|5540|5535|5533|2824
1700649600000|2023-11-22 10:40:00|5537|5535|5540|5539|5541|5539|5537|5535|2394
1700649900000|2023-11-22 10:45:00|5539|5538|5537|5535|5539|5538|5535|5534|1365
1700650200000|2023-11-22 10:50:00|5538|5536|5534|5533|5538|5536|5534|5533|1349
1700650500000|2023-11-22 10:55:00|5535|5534|5539|5538|5542|5540|5534|5533|4904
1700650800000|2023-11-22 11:00:00|5538|5537|5542|5541|5542|5541|5536|5535|4172
1700651100000|2023-11-22 11:05:00|5541|5540|5541|5540|5543|5541|5538|5537|2227
1700651400000|2023-11-22 11:10:00|5540|5539|5540|5538|5541|5540|5539|5538|1540
1700651700000|2023-11-22 11:15:00|5539|5537|5539|5538|5542|5540|5539|5537|2443
1700652000000|2023-11-22 11:20:00|5540|5539|5540|5539|5541|5540|5539|5538|1090
1700652300000|2023-11-22 11:25:00|5539|5538|5545|5543|5546|5545|5538|5537|1935
1700652600000|2023-11-22 11:30:00|5544|5544|5544|5543|5548|5546|5544|5543|1537
1700652900000|2023-11-22 11:35:00|5545|5544|5544|5543|5548|5547|5543|5542|1590
1700653200000|2023-11-22 11:40:00|5543|5542|5540|5539|5544|5542|5540|5539|1978
1700653500000|2023-11-22 11:45:00|5541|5540|5539|5537|5541|5540|5538|5536|1589
1700653800000|2023-11-22 11:50:00|5538|5536|5540|5538|5540|5539|5537|5536|1686
1700654100000|2023-11-22 11:55:00|5539|5539|5536|5535|5540|5539|5535|5534|2516
1700654400000|2023-11-22 12:00:00|5535|5534|5539|5537|5539|5538|5535|5534|1899
1700654700000|2023-11-22 12:05:00|5538|5536|5539|5538|5541|5540|5537|5536|3015
1700655000000|2023-11-22 12:10:00|5540|5539|5539|5537|5540|5539|5537|5536|1136
1700655300000|2023-11-22 12:15:00|5540|5538|5539|5538|5543|5542|5536|5535|2002
1700655600000|2023-11-22 12:20:00|5538|5537|5539|5537|5539|5538|5536|5535|1704
1700655900000|2023-11-22 12:25:00|5538|5536|5534|5533|5539|5538|5534|5533|1334
1700656200000|2023-11-22 12:30:00|5535|5534|5536|5535|5537|5535|5533|5532|2156
1700656500000|2023-11-22 12:35:00|5535|5534|5536|5534|5537|5536|5533|5531|1038
1700656800000|2023-11-22 12:40:00|5535|5532|5535|5533|5539|5538|5534|5532|1450
1700657100000|2023-11-22 12:45:00|5534|5534|5540|5539|5540|5539|5534|5532|2378
1700657400000|2023-11-22 12:50:00|5541|5540|5538|5537|5541|5540|5535|5534|1270
1700657700000|2023-11-22 12:55:00|5539|5538|5539|5537|5541|5540|5537|5536|2562
1700658000000|2023-11-22 13:00:00|5538|5538|5546|5544|5547|5545|5538|5536|2960
1700658300000|2023-11-22 13:05:00|5547|5545|5550|5549|5551|5550|5545|5544|3529
1700658600000|2023-11-22 13:10:00|5551|5547|5550|5548|5551|5550|5547|5546|3790
1700658900000|2023-11-22 13:15:00|5549|5549|5548|5547|5556|5554|5548|5546|2752
1700659200000|2023-11-22 13:20:00|5547|5546|5546|5545|5548|5547|5545|5544|1556
1700659500000|2023-11-22 13:25:00|5547|5544|5539|5538|5547|5544|5536|5534|3108
1700659800000|2023-11-22 13:30:00|5534|5533|5536|5534|5537|5535|5530|5528|4361
1700660100000|2023-11-22 13:35:00|5535|5533|5525|5524|5535|5534|5523|5521|6091
1700660400000|2023-11-22 13:40:00|5524|5523|5533|5531|5537|5535|5524|5522|3782
1700660700000|2023-11-22 13:45:00|5535|5533|5533|5532|5538|5537|5532|5531|2857
1700661000000|2023-11-22 13:50:00|5534|5533|5541|5539|5541|5539|5534|5532|3478
1700661300000|2023-11-22 13:55:00|5542|5541|5536|5535|5542|5541|5536|5535|2607
1700661600000|2023-11-22 14:00:00|5537|5537|5542|5540|5543|5541|5537|5536|1775
1700661900000|2023-11-22 14:05:00|5543|5541|5542|5540|5544|5543|5538|5537|2071
1700662200000|2023-11-22 14:10:00|5543|5541|5541|5539|5546|5545|5541|5539|53284
1700662500000|2023-11-22 14:15:00|5542|5540|5538|5536|5543|5542|5537|5536|1943
1700662800000|2023-11-22 14:20:00|5537|5535|5533|5531|5538|5535|5532|5531|3110
1700663100000|2023-11-22 14:25:00|5532|5530|5538|5537|5538|5537|5529|5527|4053
1700663400000|2023-11-22 14:30:00|5537|5535|5514|5513|5544|5542|5514|5513|7506
1700663700000|2023-11-22 14:35:00|5513|5510|5530|5528|5532|5530|5512|5510|5483
1700664000000|2023-11-22 14:40:00|5529|5529|5525|5523|5536|5534|5524|5522|5653
1700664300000|2023-11-22 14:45:00|5526|5525|5519|5517|5528|5527|5511|5509|7457
1700664600000|2023-11-22 14:50:00|5518|5516|5530|5528|5532|5531|5514|5513|15870
1700664900000|2023-11-22 14:55:00|5532|5531|5537|5535|5537|5535|5525|5524|5802
1700665200000|2023-11-22 15:00:00|5539|5536|5531|5529|5540|5537|5527|5526|9139
1700665500000|2023-11-22 15:05:00|5532|5530|5526|5525|5534|5532|5525|5524|3886
1700665800000|2023-11-22 15:10:00|5527|5526|5528|5527|5529|5527|5523|5522|10070
1700666100000|2023-11-22 15:15:00|5527|5526|5516|5515|5532|5530|5516|5514|5627
1700666400000|2023-11-22 15:20:00|5515|5513|5513|5512|5516|5515|5510|5508|6449
1700666700000|2023-11-22 15:25:00|5514|5513|5511|5509|5515|5514|5504|5503|9455
1700667000000|2023-11-22 15:30:00|5512|5510|5510|5508|5514|5513|5509|5508|5419
1700667300000|2023-11-22 15:35:00|5509|5509|5512|5511|5513|5512|5508|5507|6207
1700667600000|2023-11-22 15:40:00|5513|5510|5512|5510|5515|5514|5511|5509|6452
1700667900000|2023-11-22 15:45:00|5513|5511|5499|5498|5513|5512|5494|5493|7581
1700668200000|2023-11-22 15:50:00|5500|5499|5497|5495|5501|5500|5495|5494|7985
1700668500000|2023-11-22 15:55:00|5498|5496|5502|5500|5503|5502|5497|5496|7326
1700668800000|2023-11-22 16:00:00|5501|5501|5504|5503|5506|5504|5501|5499|3079
1700669100000|2023-11-22 16:05:00|5503|5502|5501|5500|5503|5502|5499|5498|7062
1700669400000|2023-11-22 16:10:00|5502|5501|5501|5499|5504|5503|5499|5498|9242
1700669700000|2023-11-22 16:15:00|5500|5500|5504|5502|5505|5504|5500|5499|7256
1700670000000|2023-11-22 16:20:00|5503|5503|5505|5504|5506|5505|5501|5500|5405
1700670300000|2023-11-22 16:25:00|5506|5505|5506|5504|5508|5507|5504|5502|9488
1700726400000|2023-11-23 08:00:00|5546|5535|5533|5529|5548|5541|5528|5518|18399
1700726700000|2023-11-23 08:05:00|5532|5530|5534|5530|5539|5535|5531|5528|3654
1700727000000|2023-11-23 08:10:00|5532|5529|5546|5543|5546|5544|5532|5529|4224
1700727300000|2023-11-23 08:15:00|5545|5542|5544|5542|5552|5549|5540|5539|11080
1700727600000|2023-11-23 08:20:00|5543|5543|5541|5539|5549|5548|5537|5535|8414
1700727900000|2023-11-23 08:25:00|5542|5538|5541|5539|5544|5541|5538|5536|4203
1700728200000|2023-11-23 08:30:00|5540|5540|5538|5537|5549|5547|5538|5537|7105
1700728500000|2023-11-23 08:35:00|5537|5536|5552|5550|5554|5551|5537|5536|3577
1700728800000|2023-11-23 08:40:00|5553|5551|5550|5548|5555|5554|5545|5544|2520
1700729100000|2023-11-23 08:45:00|5551|5549|5551|5550|5552|5551|5547|5546|3945
1700729400000|2023-11-23 08:50:00|5550|5549|5550|5549|5551|5549|5547|5546|2566
1700729700000|2023-11-23 08:55:00|5549|5548|5551|5549|5551|5550|5548|5547|2289
1700730000000|2023-11-23 09:00:00|5552|5550|5551|5550|5552|5550|5549|5547|3031
1700730300000|2023-11-23 09:05:00|5550|5549|5551|5550|5552|5551|5550|5549|4885
1700730600000|2023-11-23 09:10:00|5550|5549|5550|5548|5551|5550|5549|5547|4617
1700730900000|2023-11-23 09:15:00|5549|5547|5548|5547|5550|5547|5545|5544|3120
1700731200000|2023-11-23 09:20:00|5547|5546|5545|5544|5548|5546|5541|5540|3393
1700731500000|2023-11-23 09:25:00|5544|5543|5534|5533|5545|5543|5534|5532|7554
1700731800000|2023-11-23 09:30:00|5533|5531|5527|5525|5535|5533|5525|5524|5945
1700732100000|2023-11-23 09:35:00|5528|5526|5530|5529|5533|5531|5527|5526|3068
1700732400000|2023-11-23 09:40:00|5532|5530|5535|5534|5536|5535|5531|5530|2478
1700732700000|2023-11-23 09:45:00|5534|5533|5534|5532|5535|5533|5532|5530|2203
1700733000000|2023-11-23 09:50:00|5535|5534|5541|5540|5541|5540|5533|5532|3991
1700733300000|2023-11-23 09:55:00|5540|5539|5528|5527|5541|5540|5528|5527|5594
1700733600000|2023-11-23 10:00:00|5529|5528|5528|5527|5531|5529|5526|5525|2595
1700733900000|2023-11-23 10:05:00|5527|5526|5526|5524|5527|5526|5525|5523|2795
1700734200000|2023-11-23 10:10:00|5527|5525|5527|5525|5529|5528|5526|5524|2106
1700734500000|2023-11-23 10:15:00|5528|5526|5527|5526|5531|5529|5526|5524|3438
1700734800000|2023-11-23 10:20:00|5526|5525|5527|5525|5527|5526|5521|5519|4003
1700735100000|2023-11-23 10:25:00|5530|5526|5537|5535|5537|5536|5529|5526|1663
1700735400000|2023-11-23 10:30:00|5536|5536|5536|5535|5538|5537|5535|5534|2544
1700735700000|2023-11-23 10:35:00|5537|5536|5529|5527|5538|5537|5529|5527|4600
1700736000000|2023-11-23 10:40:00|5530|5528|5528|5526|5530|5529|5527|5526|3288
1700736300000|2023-11-23 10:45:00|5527|5524|5529|5528|5530|5529|5526|5524|1284
1700736600000|2023-11-23 10:50:00|5528|5527|5532|5530|5532|5530|5528|5527|1648
1700736900000|2023-11-23 10:55:00|5531|5531|5533|5532|5535|5533|5531|5529|960
1700737200000|2023-11-23 11:00:00|5532|5531|5532|5530|5534|5533|5531|5530|2187
1700737500000|2023-11-23 11:05:00|5531|5529|5529|5527|5531|5529|5528|5527|1515
1700737800000|2023-11-23 11:10:00|5530|5528|5532|5530|5534|5533|5529|5527|2317
1700738100000|2023-11-23 11:15:00|5531|5531|5529|5527|5532|5531|5528|5527|2633
1700738400000|2023-11-23 11:20:00|5530|5528|5529|5527|5530|5529|5528|5527|1632
1700738700000|2023-11-23 11:25:00|5530|5528|5533|5531|5535|5534|5530|5528|7531
1700739000000|2023-11-23 11:30:00|5532|5530|5534|5533|5534|5533|5530|5529|3735
1700739300000|2023-11-23 11:35:00|5533|5532|5533|5531|5534|5532|5532|5531|2354
1700739600000|2023-11-23 11:40:00|5534|5532|5524|5523|5534|5533|5524|5523|1561
1700739900000|2023-11-23 11:45:00|5523|5522|5522|5521|5524|5523|5521|5520|1689
1700740200000|2023-11-23 11:50:00|5521|5520|5521|5520|5523|5521|5520|5519|1496
1700740500000|2023-11-23 11:55:00|5522|5519|5516|5514|5522|5520|5516|5514|1996
1700740800000|2023-11-23 12:00:00|5515|5513|5526|5525|5526|5525|5515|5513|2333
1700741100000|2023-11-23 12:05:00|5525|5524|5521|5520|5526|5525|5520|5519|1793
1700741400000|2023-11-23 12:10:00|5522|5519|5521|5519|5523|5521|5520|5519|2911
1700741700000|2023-11-23 12:15:00|5522|5520|5519|5517|5523|5521|5519|5517|1507
1700742000000|2023-11-23 12:20:00|5518|5518|5519|5518|5521|5520|5518|5518|1969
1700742300000|2023-11-23 12:25:00|5518|5517|5517|5515|5519|5518|5516|5515|1636
1700742600000|2023-11-23 12:30:00|5516|5514|5513|5512|5518|5517|5513|5511|2002
1700742900000|2023-11-23 12:35:00|5514|5513|5516|5514|5516|5515|5512|5511|1762
1700743200000|2023-11-23 12:40:00|5515|5515|5515|5514|5516|5515|5514|5513|1617
1700743500000|2023-11-23 12:45:00|5514|5513|5513|5512|5514|5513|5510|5509|1998
1700743800000|2023-11-23 12:50:00|5514|5513|5515|5514|5515|5514|5513|5513|1249
1700744100000|2023-11-23 12:55:00|5514|5513|5510|5509|5514|5513|5509|5507|2007
1700744400000|2023-11-23 13:00:00|5511|5510|5510|5508|5512|5511|5509|5508|3147
1700744700000|2023-11-23 13:05:00|5511|5509|5510|5509|5512|5511|5510|5508|3333
1700745000000|2023-11-23 13:10:00|5509|5508|5506|5505|5510|5509|5506|5504|1324
1700745300000|2023-11-23 13:15:00|5507|5504|5509|5508|5509|5508|5507|5504|1697
1700745600000|2023-11-23 13:20:00|5510|5509|5512|5511|5512|5511|5509|5508|1666
1700745900000|2023-11-23 13:25:00|5511|5510|5512|5511|5514|5512|5511|5510|1779
1700746200000|2023-11-23 13:30:00|5511|5510|5507|5506|5512|5510|5507|5505|2156
1700746500000|2023-11-23 13:35:00|5508|5507|5512|5510|5513|5512|5508|5507|2316
1700746800000|2023-11-23 13:40:00|5511|5509|5517|5515|5517|5515|5510|5509|2153
1700747100000|2023-11-23 13:45:00|5516|5514|5509|5507|5516|5514|5509|5507|1263
1700747400000|2023-11-23 13:50:00|5510|5508|5512|5511|5512|5511|5509|5507|2232
1700747700000|2023-11-23 13:55:00|5513|5510|5509|5508|5513|5511|5508|5506|2558
1700748000000|2023-11-23 14:00:00|5512|5507|5510|5508|5512|5510|5509|5507|3369
1700748300000|2023-11-23 14:05:00|5509|5507|5505|5504|5511|5509|5505|5504|4366
1700748600000|2023-11-23 14:10:00|5504|5503|5507|5506|5508|5506|5503|5502|3173
1700748900000|2023-11-23 14:15:00|5506|5505|5517|5515|5517|5516|5506|5505|3586
1700749200000|2023-11-23 14:20:00|5516|5514|5517|5516|5519|5517|5516|5514|5037
1700749500000|2023-11-23 14:25:00|5518|5517|5523|5522|5525|5524|5518|5516|3634
1700749800000|2023-11-23 14:30:00|5522|5521|5516|5515|5523|5521|5513|5512|3140
1700750100000|2023-11-23 14:35:00|5515|5514|5519|5518|5519|5518|5515|5514|4827
1700750400000|2023-11-23 14:40:00|5520|5519|5517|5516|5521|5520|5517|5516|2329
1700750700000|2023-11-23 14:45:00|5515|5514|5518|5517|5519|5518|5515|5513|2651
1700751000000|2023-11-23 14:50:00|5519|5518|5519|5517|5520|5518|5517|5516|1266
1700751300000|2023-11-23 14:55:00|5518|5516|5515|5514|5518|5516|5514|5513|2784
1700751600000|2023-11-23 15:00:00|5514|5513|5512|5510|5514|5513|5509|5508|2406
1700751900000|2023-11-23 15:05:00|5511|5511|5510|5508|5512|5511|5508|5506|1745
1700752200000|2023-11-23 15:10:00|5509|5509|5509|5507|5510|5509|5508|5507|2695
1700752500000|2023-11-23 15:15:00|5508|5508|5512|5511|5513|5512|5508|5508|2744
1700752800000|2023-11-23 15:20:00|5513|5513|5512|5510|5516|5515|5512|5510|2355
1700753100000|2023-11-23 15:25:00|5511|5511|5512|5511|5514|5513|5511|5510|2014
1700753400000|2023-11-23 15:30:00|5513|5512|5513|5512|5515|5513|5512|5511|1955
1700753700000|2023-11-23 15:35:00|5514|5513|5518|5516|5518|5516|5511|5510|4469
1700754000000|2023-11-23 15:40:00|5517|5517|5517|5516|5519|5518|5515|5514|1899
1700754300000|2023-11-23 15:45:00|5519|5518|5519|5518|5521|5520|5518|5517|2558
1700754600000|2023-11-23 15:50:00|5520|5519|5516|5514|5520|5519|5516|5514|4220
1700754900000|2023-11-23 15:55:00|5517|5515|5520|5519|5520|5519|5517|5515|2664
1700755200000|2023-11-23 16:00:00|5519|5518|5517|5515|5520|5519|5516|5515|3707
1700755500000|2023-11-23 16:05:00|5515|5516|5514|5513|5516|5516|5514|5512|2695
1700755800000|2023-11-23 16:10:00|5513|5512|5514|5513|5514|5513|5512|5511|4101
1700756100000|2023-11-23 16:15:00|5515|5514|5515|5513|5518|5516|5515|5513|4659
1700756400000|2023-11-23 16:20:00|5514|5514|5517|5516|5517|5516|5513|5512|3163
1700756700000|2023-11-23 16:25:00|5518|5517|5518|5517|5519|5517|5515|5514|4673
1700812800000|2023-11-24 08:00:00|5486|5477|5479|5477|5488|5481|5476|5474|6375
1700813100000|2023-11-24 08:05:00|5478|5476|5469|5466|5483|5479|5468|5465|2781
1700813400000|2023-11-24 08:10:00|5471|5468|5473|5472|5478|5475|5471|5468|3017
1700813700000|2023-11-24 08:15:00|5474|5474|5475|5473|5478|5476|5473|5472|4671
1700814000000|2023-11-24 08:20:00|5476|5474|5479|5476|5482|5479|5475|5474|5858
1700814300000|2023-11-24 08:25:00|5477|5475|5479|5477|5482|5480|5475|5473|11841
1700814600000|2023-11-24 08:30:00|5480|5478|5478|5476|5481|5479|5475|5474|3151
1700814900000|2023-11-24 08:35:00|5477|5477|5478|5476|5480|5478|5474|5472|3076
1700815200000|2023-11-24 08:40:00|5477|5475|5475|5473|5478|5476|5474|5472|3051
1700815500000|2023-11-24 08:45:00|5474|5472|5472|5470|5478|5475|5471|5470|2928
1700815800000|2023-11-24 08:50:00|5471|5469|5472|5470|5474|5472|5469|5468|2406
1700816100000|2023-11-24 08:55:00|5473|5471|5474|5472|5474|5473|5471|5470|1819
1700816400000|2023-11-24 09:00:00|5475|5473|5473|5471|5475|5473|5470|5469|3489
1700816700000|2023-11-24 09:05:00|5472|5473|5477|5475|5478|5477|5472|5473|4648
1700817000000|2023-11-24 09:10:00|5476|5474|5472|5470|5478|5477|5472|5470|1939
1700817300000|2023-11-24 09:15:00|5471|5469|5472|5471|5476|5474|5471|5469|2690
1700817600000|2023-11-24 09:20:00|5473|5470|5471|5469|5473|5471|5470|5469|2975
1700817900000|2023-11-24 09:25:00|5470|5470|5470|5469|5472|5471|5470|5469|2181
1700818200000|2023-11-24 09:30:00|5469|5468|5463|5462|5472|5470|5462|5461|2983
1700818500000|2023-11-24 09:35:00|5464|5463|5464|5463|5465|5464|5461|5460|4633
1700818800000|2023-11-24 09:40:00|5463|5462|5471|5470|5472|5471|5463|5462|4860
1700819100000|2023-11-24 09:45:00|5472|5471|5470|5469|5472|5471|5468|5467|3479
1700819400000|2023-11-24 09:50:00|5469|5468|5472|5470|5472|5470|5468|5467|2435
1700819700000|2023-11-24 09:55:00|5471|5469|5468|5466|5472|5471|5468|5466|2175
1700820000000|2023-11-24 10:00:00|5469|5467|5471|5469|5473|5472|5468|5466|2823
1700820300000|2023-11-24 10:05:00|5473|5471|5472|5471|5473|5472|5471|5470|6568
1700820600000|2023-11-24 10:10:00|5473|5472|5477|5476|5477|5476|5472|5471|5527
1700820900000|2023-11-24 10:15:00|5476|5475|5480|5479|5482|5481|5476|5475|4406
1700821200000|2023-11-24 10:20:00|5481|5480|5478|5476|5482|5481|5478|5476|6811
1700821500000|2023-11-24 10:25:00|5477|5475|5478|5476|5478|5476|5475|5474|1244
1700821800000|2023-11-24 10:30:00|5477|5474|5472|5471|5477|5475|5471|5470|1473
1700822100000|2023-11-24 10:35:00|5471|5470|5472|5471|5473|5472|5471|5470|1526
1700822400000|2023-11-24 10:40:00|5473|5470|5470|5468|5473|5472|5470|5468|1683
1700822700000|2023-11-24 10:45:00|5469|5469|5472|5470|5474|5472|5469|5469|2848
1700823000000|2023-11-24 10:50:00|5471|5471|5473|5471|5473|5472|5470|5469|2934
1700823300000|2023-11-24 10:55:00|5474|5472|5474|5473|5476|5474|5473|5472|912
1700823600000|2023-11-24 11:00:00|5473|5472|5476|5475|5477|5476|5472|5471|1233
1700823900000|2023-11-24 11:05:00|5475|5474|5478|5476|5480|5478|5475|5474|1346
1700824200000|2023-11-24 11:10:00|5477|5475|5473|5472|5477|5475|5473|5472|1079
1700824500000|2023-11-24 11:15:00|5474|5473|5476|5474|5479|5477|5472|5470|891
1700824800000|2023-11-24 11:20:00|5475|5473|5474|5472|5476|5474|5473|5472|1193
1700825100000|2023-11-24 11:25:00|5473|5473|5473|5471|5474|5473|5472|5470|1908
1700825400000|2023-11-24 11:30:00|5472|5470|5473|5472|5475|5473|5471|5470|1886
1700825700000|2023-11-24 11:35:00|5472|5471|5472|5470|5473|5471|5471|5470|2390
1700826000000|2023-11-24 11:40:00|5470|5469|5467|5466|5470|5469|5467|5466|859
1700826300000|2023-11-24 11:45:00|5466|5465|5466|5464|5469|5467|5466|5464|2325
1700826600000|2023-11-24 11:50:00|5467|5465|5469|5468|5470|5468|5466|5465|983
1700826900000|2023-11-24 11:55:00|5468|5467|5475|5473|5475|5473|5468|5466|1799
1700827200000|2023-11-24 12:00:00|5474|5474|5472|5470|5476|5474|5471|5469|2141
1700827500000|2023-11-24 12:05:00|5473|5471|5470|5468|5474|5472|5469|5468|1976
1700827800000|2023-11-24 12:10:00|5469|5469|5474|5472|5475|5473|5469|5469|2286
1700828100000|2023-11-24 12:15:00|5473|5474|5476|5475|5480|5478|5473|5472|2529
1700828400000|2023-11-24 12:20:00|5475|5474|5473|5471|5475|5474|5473|5471|1811
1700828700000|2023-11-24 12:25:00|5472|5472|5469|5468|5473|5472|5469|5468|1464
1700829000000|2023-11-24 12:30:00|5471|5467|5471|5469|5472|5471|5469|5467|891
1700829300000|2023-11-24 12:35:00|5472|5470|5473|5471|5473|5471|5471|5470|700
1700829600000|2023-11-24 12:40:00|5474|5472|5476|5474|5477|5476|5474|5472|1635
1700829900000|2023-11-24 12:45:00|5477|5475|5481|5479|5481|5479|5477|5475|1123
1700830200000|2023-11-24 12:50:00|5480|5480|5481|5480|5483|5481|5479|5478|3098
1700830500000|2023-11-24 12:55:00|5480|5479|5473|5472|5481|5479|5473|5472|635
1700830800000|2023-11-24 13:00:00|5474|5473|5470|5468|5474|5473|5470|5468|668
1700831100000|2023-11-24 13:05:00|5469|5467|5465|5463|5470|5467|5460|5458|2426
1700831400000|2023-11-24 13:10:00|5466|5464|5466|5464|5467|5465|5463|5462|1317
1700831700000|2023-11-24 13:15:00|5465|5463|5459|5458|5466|5464|5459|5458|4322
1700832000000|2023-11-24 13:20:00|5460|5459|5460|5459|5462|5460|5458|5457|3116
1700832300000|2023-11-24 13:25:00|5463|5458|5460|5459|5464|5462|5460|5458|3784
1700832600000|2023-11-24 13:30:00|5461|5460|5459|5457|5462|5460|5458|5457|2076
1700832900000|2023-11-24 13:35:00|5460|5458|5460|5458|5463|5462|5459|5458|2949
1700833200000|2023-11-24 13:40:00|5459|5459|5460|5459|5460|5459|5459|5458|1651
1700833500000|2023-11-24 13:45:00|5459|5458|5460|5459|5460|5459|5457|5456|2151
1700833800000|2023-11-24 13:50:00|5459|5457|5464|5463|5465|5464|5457|5456|3242
1700834100000|2023-11-24 13:55:00|5465|5464|5470|5468|5474|5472|5464|5463|6657
1700834400000|2023-11-24 14:00:00|5471|5469|5464|5462|5472|5470|5462|5461|4858
1700834700000|2023-11-24 14:05:00|5465|5463|5464|5462|5469|5467|5463|5462|2348
1700835000000|2023-11-24 14:10:00|5463|5461|5458|5456|5463|5462|5458|5456|1918
1700835300000|2023-11-24 14:15:00|5457|5454|5460|5459|5463|5461|5455|5453|3107
1700835600000|2023-11-24 14:20:00|5459|5458|5469|5467|5470|5467|5459|5457|3370
1700835900000|2023-11-24 14:25:00|5471|5468|5460|5458|5471|5469|5460|5458|3491
1700836200000|2023-11-24 14:30:00|5462|5461|5463|5461|5472|5470|5456|5454|699454
1700836500000|2023-11-24 14:35:00|5462|5460|5463|5461|5464|5463|5452|5450|5053
1700836800000|2023-11-24 14:40:00|5462|5460|5472|5470|5472|5470|5460|5459|2127
1700837100000|2023-11-24 14:45:00|5471|5471|5469|5467|5473|5471|5466|5464|6946
1700837400000|2023-11-24 14:50:00|5470|5468|5476|5475|5476|5475|5468|5467|3608
1700837700000|2023-11-24 14:55:00|5477|5476|5468|5467|5477|5476|5467|5466|4337
1700838000000|2023-11-24 15:00:00|5469|5468|5481|5479|5484|5482|5468|5467|12635
1700838300000|2023-11-24 15:05:00|5482|5480|5484|5483|5485|5484|5480|5479|3272
1700838600000|2023-11-24 15:10:00|5483|5482|5475|5474|5483|5482|5475|5473|5536
1700838900000|2023-11-24 15:15:00|5476|5475|5475|5474|5476|5475|5475|5473|961744
1700839200000|2023-11-24 15:20:00|5474|5473|5475|5474|5476|5475|5474|5473|14308
1700839500000|2023-11-24 15:25:00|5476|5475|5481|5480|5483|5482|5476|5474|6937
1700839800000|2023-11-24 15:30:00|5480|5479|5476|5474|5480|5479|5474|5473|7455
1700840100000|2023-11-24 15:35:00|5475|5475|5482|5481|5483|5482|5475|5474|7534
1700840400000|2023-11-24 15:40:00|5483|5482|5485|5483|5485|5484|5481|5480|2622
1700840700000|2023-11-24 15:45:00|5483|5482|5480|5479|5485|5483|5479|5477|1259
1700841000000|2023-11-24 15:50:00|5481|5480|5486|5485|5487|5485|5478|5477|5557
1700841300000|2023-11-24 15:55:00|5485|5484|5487|5486|5488|5487|5485|5484|3585
1700841600000|2023-11-24 16:00:00|5486|5485|5483|5482|5486|5486|5483|5482|4644
1700841900000|2023-11-24 16:05:00|5482|5481|5484|5482|5485|5483|5480|5479|2730
1700842200000|2023-11-24 16:10:00|5483|5481|5488|5487|5490|5488|5482|5481|5016
1700842500000|2023-11-24 16:15:00|5487|5486|5487|5486|5487|5486|5484|5483|8114
1700842800000|2023-11-24 16:20:00|5486|5485|5489|5488|5490|5489|5486|5485|4275
1700843100000|2023-11-24 16:25:00|5490|5489|5491|5490|5491|5490|5488|5487|4848
1701072000000|2023-11-27 08:00:00|5437|5432|5454|5450|5455|5453|5435|5432|7878
1701072300000|2023-11-27 08:05:00|5455|5451|5464|5462|5469|5467|5454|5451|4395
1701072600000|2023-11-27 08:10:00|5463|5460|5457|5455|5463|5460|5453|5452|4639
1701072900000|2023-11-27 08:15:00|5455|5453|5456|5453|5461|5460|5455|5452|5710
1701073200000|2023-11-27 08:20:00|5455|5451|5460|5459|5465|5463|5452|5450|2624
1701073500000|2023-11-27 08:25:00|5459|5458|5459|5458|5463|5462|5459|5458|2241
1701073800000|2023-11-27 08:30:00|5458|5457|5467|5465|5467|5465|5458|5456|1285
1701074100000|2023-11-27 08:35:00|5465|5464|5469|5467|5470|5468|5464|5463|1798
1701074400000|2023-11-27 08:40:00|5468|5466|5462|5460|5468|5466|5459|5457|1340
1701074700000|2023-11-27 08:45:00|5463|5462|5466|5465|5467|5465|5463|5461|2334
1701075000000|2023-11-27 08:50:00|5465|5464|5464|5462|5467|5466|5462|5461|1554
1701075300000|2023-11-27 08:55:00|5463|5461|5466|5464|5466|5464|5461|5460|1298
1701075600000|2023-11-27 09:00:00|5465|5463|5462|5461|5466|5464|5462|5461|1187
1701075900000|2023-11-27 09:05:00|5463|5460|5463|5461|5465|5464|5461|5460|939
1701076200000|2023-11-27 09:10:00|5462|5462|5464|5463|5466|5465|5462|5462|1090
1701076500000|2023-11-27 09:15:00|5463|5462|5459|5458|5463|5462|5459|5458|1726
1701076800000|2023-11-27 09:20:00|5460|5459|5460|5458|5463|5462|5459|5458|4837
1701077100000|2023-11-27 09:25:00|5459|5459|5455|5453|5461|5460|5454|5452|4130
1701077400000|2023-11-27 09:30:00|5456|5455|5451|5449|5457|5456|5450|5449|1476
1701077700000|2023-11-27 09:35:00|5452|5450|5446|5445|5453|5452|5446|5445|2235
1701078000000|2023-11-27 09:40:00|5445|5444|5445|5443|5446|5445|5443|5441|2687
1701078300000|2023-11-27 09:45:00|5444|5444|5446|5445|5448|5446|5444|5444|1715
1701078600000|2023-11-27 09:50:00|5447|5444|5445|5444|5447|5445|5443|5441|2658
1701078900000|2023-11-27 09:55:00|5444|5443|5437|5436|5445|5444|5436|5435|2972
1701079200000|2023-11-27 10:00:00|5438|5435|5439|5437|5441|5440|5435|5433|2908
1701079500000|2023-11-27 10:05:00|5438|5438|5443|5442|5443|5442|5437|5436|1687
1701079800000|2023-11-27 10:10:00|5444|5443|5452|5450|5452|5451|5444|5443|3539
1701080100000|2023-11-27 10:15:00|5453|5451|5452|5450|5453|5451|5447|5446|2484
1701080400000|2023-11-27 10:20:00|5451|5449|5458|5456|5458|5457|5451|5449|3088
1701080700000|2023-11-27 10:25:00|5457|5455|5456|5454|5459|5457|5455|5454|1445
1701081000000|2023-11-27 10:30:00|5457|5455|5452|5450|5457|5455|5451|5449|4297
1701081300000|2023-11-27 10:35:00|5451|5449|5458|5457|5458|5457|5450|5449|2063
1701081600000|2023-11-27 10:40:00|5459|5456|5453|5452|5459|5458|5453|5452|1141
1701081900000|2023-11-27 10:45:00|5452|5451|5454|5453|5454|5453|5451|5449|1652
1701082200000|2023-11-27 10:50:00|5453|5452|5456|5455|5458|5457|5453|5452|2593
1701082500000|2023-11-27 10:55:00|5457|5456|5459|5458|5460|5459|5456|5455|1695
1701082800000|2023-11-27 11:00:00|5457|5456|5460|5458|5461|5460|5457|5455|1783
1701083100000|2023-11-27 11:05:00|5459|5457|5461|5460|5461|5460|5458|5457|1807
1701083400000|2023-11-27 11:10:00|5460|5458|5458|5457|5460|5459|5458|5457|607
1701083700000|2023-11-27 11:15:00|5457|5456|5457|5456|5459|5458|5456|5455|1677
1701084000000|2023-11-27 11:20:00|5458|5455|5456|5455|5458|5457|5456|5455|1577
1701084300000|2023-11-27 11:25:00|5457|5456|5458|5456|5458|5457|5456|5455|2503
1701084600000|2023-11-27 11:30:00|5457|5457|5460|5459|5460|5459|5457|5456|917
1701084900000|2023-11-27 11:35:00|5459|5458|5460|5458|5460|5459|5458|5457|788
1701085200000|2023-11-27 11:40:00|5459|5459|5457|5456|5460|5459|5457|5456|2153
1701085500000|2023-11-27 11:45:00|5458|5457|5457|5456|5459|5457|5457|5456|1762
1701085800000|2023-11-27 11:50:00|5458|5457|5454|5452|5458|5457|5453|5452|1983
1701086100000|2023-11-27 11:55:00|5453|5453|5460|5459|5460|5459|5453|5453|1286
1701086400000|2023-11-27 12:00:00|5459|5458|5459|5458|5460|5459|5457|5456|1306
1701086700000|2023-11-27 12:05:00|5458|5457|5460|5459|5460|5459|5458|5457|2793
1701087000000|2023-11-27 12:10:00|5461|5460|5455|5454|5461|5460|5454|5453|2802
1701087300000|2023-11-27 12:15:00|5456|5453|5453|5451|5457|5455|5452|5451|1604
1701087600000|2023-11-27 12:20:00|5452|5452|5451|5450|5455|5454|5451|5450|1111
1701087900000|2023-11-27 12:25:00|5452|5451|5452|5450|5452|5451|5449|5448|745
1701088200000|2023-11-27 12:30:00|5451|5451|5455|5454|5455|5454|5451|5450|1916
1701088500000|2023-11-27 12:35:00|5454|5453|5457|5456|5458|5457|5453|5452|1313
1701088800000|2023-11-27 12:40:00|5456|5455|5456|5455|5457|5456|5454|5453|943
1701089100000|2023-11-27 12:45:00|5457|5456|5455|5453|5457|5456|5455|5453|1682
1701089400000|2023-11-27 12:50:00|5456|5454|5459|5458|5459|5458|5454|5453|2615
1701089700000|2023-11-27 12:55:00|5458|5457|5457|5455|5458|5457|5454|5453|1223
1701090000000|2023-11-27 13:00:00|5459|5456|5461|5459|5461|5459|5457|5456|22021
1701090300000|2023-11-27 13:05:00|5460|5461|5463|5461|5464|5463|5460|5459|7787
1701090600000|2023-11-27 13:10:00|5462|5462|5465|5464|5466|5465|5462|5462|2712
1701090900000|2023-11-27 13:15:00|5464|5463|5464|5462|5465|5464|5463|5462|2082
1701091200000|2023-11-27 13:20:00|5463|5461|5464|5462|5465|5463|5462|5461|1245
1701091500000|2023-11-27 13:25:00|5463|5461|5463|5461|5465|5464|5462|5460|4989
1701091800000|2023-11-27 13:30:00|5464|5462|5463|5462|5466|5465|5463|5461|2271
1701092100000|2023-11-27 13:35:00|5462|5461|5459|5458|5463|5462|5458|5457|963
1701092400000|2023-11-27 13:40:00|5460|5459|5460|5459|5461|5460|5458|5457|1481
1701092700000|2023-11-27 13:45:00|5461|5458|5457|5455|5461|5458|5456|5455|1483
1701093000000|2023-11-27 13:50:00|5456|5454|5456|5454|5458|5457|5455|5454|2207
1701093300000|2023-11-27 13:55:00|5455|5453|5452|5451|5456|5455|5452|5451|1637
1701093600000|2023-11-27 14:00:00|5453|5452|5457|5456|5458|5457|5453|5452|2753
1701093900000|2023-11-27 14:05:00|5456|5455|5454|5453|5457|5455|5454|5453|2045
1701094200000|2023-11-27 14:10:00|5453|5452|5452|5451|5454|5453|5452|5451|1469
1701094500000|2023-11-27 14:15:00|5451|5450|5452|5450|5453|5452|5451|5450|2610
1701094800000|2023-11-27 14:20:00|5453|5451|5456|5455|5456|5455|5453|5450|1200
1701095100000|2023-11-27 14:25:00|5457|5456|5457|5456|5459|5458|5455|5453|3078
1701095400000|2023-11-27 14:30:00|5459|5458|5449|5447|5460|5459|5444|5442|7293
1701095700000|2023-11-27 14:35:00|5448|5448|5449|5447|5455|5454|5448|5447|5599
1701096000000|2023-11-27 14:40:00|5448|5448|5445|5444|5450|5449|5441|5440|6896
1701096300000|2023-11-27 14:45:00|5446|5443|5445|5444|5450|5449|5441|5440|6481
1701096600000|2023-11-27 14:50:00|5446|5445|5452|5451|5452|5451|5443|5442|4971
1701096900000|2023-11-27 14:55:00|5453|5452|5451|5449|5456|5455|5449|5447|3560
1701097200000|2023-11-27 15:00:00|5452|5451|5448|5447|5453|5451|5448|5447|4515
1701097500000|2023-11-27 15:05:00|5447|5446|5450|5449|5451|5450|5443|5442|3353
1701097800000|2023-11-27 15:10:00|5451|5450|5457|5456|5457|5456|5450|5449|4492
1701098100000|2023-11-27 15:15:00|5458|5457|5457|5456|5462|5461|5457|5456|2326
1701098400000|2023-11-27 15:20:00|5458|5457|5456|5455|5463|5462|5455|5454|4347
1701098700000|2023-11-27 15:25:00|5457|5456|5460|5459|5461|5460|5457|5456|3926
1701099000000|2023-11-27 15:30:00|5461|5460|5459|5458|5462|5461|5458|5457|2623
1701099300000|2023-11-27 15:35:00|5458|5457|5460|5459|5460|5459|5458|5457|2221
1701099600000|2023-11-27 15:40:00|5461|5460|5464|5463|5465|5464|5461|5459|1544
1701099900000|2023-11-27 15:45:00|5462|5461|5461|5460|5464|5462|5459|5458|4269
1701100200000|2023-11-27 15:50:00|5462|5461|5460|5459|5462|5461|5458|5457|4130
1701100500000|2023-11-27 15:55:00|5461|5460|5462|5461|5464|5463|5460|5459|5165
1701100800000|2023-11-27 16:00:00|5461|5460|5455|5454|5461|5460|5452|5451|6568
1701101100000|2023-11-27 16:05:00|5456|5455|5455|5454|5457|5456|5450|5448|7138
1701101400000|2023-11-27 16:10:00|5454|5453|5458|5457|5461|5460|5454|5453|7116
1701101700000|2023-11-27 16:15:00|5457|5456|5460|5459|5461|5460|5456|5455|11288
1701102000000|2023-11-27 16:20:00|5461|5458|5460|5459|5462|5461|5458|5457|10050
1701102300000|2023-11-27 16:25:00|5459|5458|5460|5459|5462|5461|5459|5458|5226
1701158400000|2023-11-28 08:00:00|5422|5418|5397|5395|5422|5418|5391|5387|7657
1701158700000|2023-11-28 08:05:00|5396|5396|5397|5394|5402|5400|5396|5393|6583
1701159000000|2023-11-28 08:10:00|5396|5397|5407|5404|5411|5409|5396|5397|3607
1701159300000|2023-11-28 08:15:00|5405|5405|5405|5403|5408|5406|5398|5397|5901
1701159600000|2023-11-28 08:20:00|5406|5404|5404|5403|5412|5411|5402|5401|3494
1701159900000|2023-11-28 08:25:00|5403|5402|5404|5402|5410|5408|5402|5401|6769
1701160200000|2023-11-28 08:30:00|5402|5400|5397|5395|5402|5401|5394|5392|25355
1701160500000|2023-11-28 08:35:00|5399|5397|5400|5398|5412|5409|5399|5397|3862
1701160800000|2023-11-28 08:40:00|5401|5400|5386|5385|5402|5400|5386|5385|3400
1701161100000|2023-11-28 08:45:00|5387|5384|5388|5386|5389|5387|5381|5379|12603
1701161400000|2023-11-28 08:50:00|5389|5387|5397|5395|5400|5398|5388|5386|3335
1701161700000|2023-11-28 08:55:00|5398|5396|5394|5392|5399|5397|5393|5392|2713
1701162000000|2023-11-28 09:00:00|5395|5393|5395|5393|5401|5399|5392|5390|4606
1701162300000|2023-11-28 09:05:00|5394|5392|5392|5390|5396|5394|5391|5390|4039
1701162600000|2023-11-28 09:10:00|5391|5389|5387|5386|5392|5391|5387|5386|2822
1701162900000|2023-11-28 09:15:00|5388|5387|5400|5399|5401|5399|5388|5387|2167
1701163200000|2023-11-28 09:20:00|5401|5400|5394|5393|5402|5401|5393|5392|2167
1701163500000|2023-11-28 09:25:00|5393|5392|5400|5398|5402|5400|5393|5392|2342
1701163800000|2023-11-28 09:30:00|5399|5397|5401|5399|5403|5401|5397|5396|3672
1701164100000|2023-11-28 09:35:00|5400|5400|5404|5402|5406|5404|5398|5397|4841
1701164400000|2023-11-28 09:40:00|5403|5403|5403|5401|5406|5405|5403|5401|6035
1701164700000|2023-11-28 09:45:00|5404|5402|5411|5410|5411|5410|5403|5402|2198
1701165000000|2023-11-28 09:50:00|5410|5409|5406|5405|5411|5409|5405|5404|1827
1701165300000|2023-11-28 09:55:00|5407|5406|5399|5397|5409|5408|5399|5397|2511
1701165600000|2023-11-28 10:00:00|5400|5398|5403|5402|5404|5403|5398|5397|2693
1701165900000|2023-11-28 10:05:00|5402|5401|5398|5396|5403|5402|5397|5396|1827
1701166200000|2023-11-28 10:10:00|5400|5399|5399|5397|5403|5402|5399|5397|1329
1701166500000|2023-11-28 10:15:00|5397|5395|5392|5390|5397|5395|5390|5388|2378
1701166800000|2023-11-28 10:20:00|5391|5392|5391|5390|5394|5392|5389|5388|26976
1701167100000|2023-11-28 10:25:00|5392|5391|5386|5385|5396|5395|5386|5384|3576
1701167400000|2023-11-28 10:30:00|5387|5384|5393|5391|5394|5392|5385|5384|3012
1701167700000|2023-11-28 10:35:00|5392|5390|5392|5391|5394|5393|5391|5390|31842
1701168000000|2023-11-28 10:40:00|5391|5390|5392|5391|5392|5391|5389|5388|3691
1701168300000|2023-11-28 10:45:00|5394|5393|5397|5396|5398|5396|5392|5390|2552
1701168600000|2023-11-28 10:50:00|5398|5395|5391|5390|5398|5395|5391|5389|1848
1701168900000|2023-11-28 10:55:00|5390|5389|5388|5387|5390|5389|5385|5384|1988
1701169200000|2023-11-28 11:00:00|5389|5389|5385|5384|5393|5391|5385|5384|2540
1701169500000|2023-11-28 11:05:00|5386|5385|5384|5383|5389|5388|5383|5382|1496
1701169800000|2023-11-28 11:10:00|5386|5385|5386|5384|5388|5386|5385|5384|2314
1701170100000|2023-11-28 11:15:00|5385|5381|5382|5380|5385|5381|5377|5376|3960
1701170400000|2023-11-28 11:20:00|5381|5379|5378|5377|5382|5379|5377|5376|2373
1701170700000|2023-11-28 11:25:00|5379|5378|5380|5379|5384|5382|5379|5378|818
1701171000000|2023-11-28 11:30:00|5382|5380|5379|5377|5382|5381|5379|5377|1348
1701171300000|2023-11-28 11:35:00|5378|5375|5375|5374|5379|5377|5375|5374|2005
1701171600000|2023-11-28 11:40:00|5376|5375|5377|5376|5378|5377|5376|5375|4642
1701171900000|2023-11-28 11:45:00|5376|5375|5378|5376|5378|5377|5376|5374|1858
1701172200000|2023-11-28 11:50:00|5377|5377|5374|5372|5377|5377|5373|5372|2234
1701172500000|2023-11-28 11:55:00|5375|5373|5372|5370|5377|5376|5369|5368|3228
1701172800000|2023-11-28 12:00:00|5373|5372|5381|5380|5381|5380|5372|5371|4603
1701173100000|2023-11-28 12:05:00|5380|5379|5381|5379|5382|5380|5379|5378|1985
1701173400000|2023-11-28 12:10:00|5382|5380|5383|5381|5383|5382|5381|5380|1268
1701173700000|2023-11-28 12:15:00|5382|5380|5389|5387|5390|5388|5380|5379|1507
1701174000000|2023-11-28 12:20:00|5388|5386|5390|5388|5390|5389|5386|5384|1940
1701174300000|2023-11-28 12:25:00|5389|5386|5392|5390|5392|5391|5387|5385|2807
1701174600000|2023-11-28 12:30:00|5391|5392|5395|5394|5397|5395|5391|5392|1975
1701174900000|2023-11-28 12:35:00|5393|5391|5388|5387|5393|5392|5388|5387|1615
1701175200000|2023-11-28 12:40:00|5389|5386|5387|5385|5389|5386|5385|5384|2525
1701175500000|2023-11-28 12:45:00|5386|5386|5386|5385|5388|5387|5386|5385|2064
1701175800000|2023-11-28 12:50:00|5385|5384|5379|5377|5385|5385|5379|5377|2572
1701176100000|2023-11-28 12:55:00|5378|5376|5387|5385|5387|5385|5377|5376|3308
1701176400000|2023-11-28 13:00:00|5388|5386|5394|5393|5395|5393|5388|5385|2353
1701176700000|2023-11-28 13:05:00|5395|5394|5398|5397|5399|5398|5394|5393|2477
1701177000000|2023-11-28 13:10:00|5399|5398|5393|5392|5399|5398|5392|5391|3104
1701177300000|2023-11-28 13:15:00|5394|5393|5394|5393|5398|5397|5394|5393|2743
1701177600000|2023-11-28 13:20:00|5393|5392|5395|5393|5395|5394|5389|5388|1346
1701177900000|2023-11-28 13:25:00|5394|5394|5395|5394|5397|5396|5394|5392|1298
1701178200000|2023-11-28 13:30:00|5396|5395|5400|5399|5401|5400|5395|5394|3454
1701178500000|2023-11-28 13:35:00|5399|5398|5398|5397|5401|5399|5397|5396|1903
1701178800000|2023-11-28 13:40:00|5396|5395|5399|5397|5400|5399|5396|5394|2457
1701179100000|2023-11-28 13:45:00|5398|5398|5396|5395|5400|5398|5395|5394|1682
1701179400000|2023-11-28 13:50:00|5397|5396|5402|5401|5402|5401|5397|5396|3401
1701179700000|2023-11-28 13:55:00|5401|5400|5399|5397|5402|5400|5399|5397|1460
1701180000000|2023-11-28 14:00:00|5400|5398|5399|5398|5401|5400|5395|5394|536760
1701180300000|2023-11-28 14:05:00|5400|5399|5398|5397|5402|5401|5397|5396|2497
1701180600000|2023-11-28 14:10:00|5399|5396|5404|5402|5405|5403|5396|5395|4439
1701180900000|2023-11-28 14:15:00|5405|5404|5404|5402|5411|5409|5403|5402|1966
1701181200000|2023-11-28 14:20:00|5405|5403|5404|5402|5407|5406|5402|5400|1543
1701181500000|2023-11-28 14:25:00|5405|5404|5418|5416|5419|5418|5404|5403|4715
1701181800000|2023-11-28 14:30:00|5417|5415|5410|5408|5422|5419|5404|5402|8983
1701182100000|2023-11-28 14:35:00|5409|5409|5414|5412|5415|5414|5406|5405|5154
1701182400000|2023-11-28 14:40:00|5415|5413|5420|5419|5422|5420|5411|5409|6512
1701182700000|2023-11-28 14:45:00|5421|5418|5426|5424|5432|5431|5421|5418|5389
1701183000000|2023-11-28 14:50:00|5425|5423|5419|5418|5426|5424|5417|5416|6416
1701183300000|2023-11-28 14:55:00|5418|5417|5422|5420|5422|5421|5418|5417|4670
1701183600000|2023-11-28 15:00:00|5424|5421|5419|5418|5425|5424|5417|5416|6014
1701183900000|2023-11-28 15:05:00|5420|5419|5414|5412|5423|5422|5414|5412|6719
1701184200000|2023-11-28 15:10:00|5413|5411|5410|5409|5414|5413|5410|5409|4122
1701184500000|2023-11-28 15:15:00|5411|5410|5413|5412|5414|5413|5409|5408|6111
1701184800000|2023-11-28 15:20:00|5412|5411|5410|5409|5412|5411|5410|5408|3532
1701185100000|2023-11-28 15:25:00|5411|5410|5416|5415|5416|5415|5409|5408|5417
1701185400000|2023-11-28 15:30:00|5415|5414|5418|5417|5419|5418|5415|5414|4824
1701185700000|2023-11-28 15:35:00|5417|5416|5410|5409|5417|5416|5410|5409|4423
1701186000000|2023-11-28 15:40:00|5411|5410|5412|5411|5413|5412|5408|5407|3934
1701186300000|2023-11-28 15:45:00|5411|5410|5417|5416|5418|5417|5411|5409|5429
1701186600000|2023-11-28 15:50:00|5418|5417|5422|5421|5424|5423|5418|5417|2991
1701186900000|2023-11-28 15:55:00|5423|5422|5424|5423|5424|5423|5420|5419|2844
1701187200000|2023-11-28 16:00:00|5425|5424|5423|5422|5426|5425|5421|5420|3597
1701187500000|2023-11-28 16:05:00|5424|5423|5427|5426|5429|5428|5423|5422|3467
1701187800000|2023-11-28 16:10:00|5428|5427|5428|5427|5430|5429|5425|5424|5202
1701188100000|2023-11-28 16:15:00|5427|5426|5432|5431|5433|5432|5427|5426|6604
1701188400000|2023-11-28 16:20:00|5433|5432|5430|5429|5434|5433|5428|5427|5046
1701188700000|2023-11-28 16:25:00|5429|5428|5430|5429|5431|5430|5428|5427|6150
1701244800000|2023-11-29 08:00:00|5449|5446|5459|5455|5459|5455|5441|5438|5859
1701245100000|2023-11-29 08:05:00|5458|5454|5453|5450|5467|5465|5451|5449|5607
1701245400000|2023-11-29 08:10:00|5455|5453|5476|5474|5477|5474|5454|5452|6425
1701245700000|2023-11-29 08:15:00|5475|5473|5472|5470|5478|5476|5470|5469|7556
1701246000000|2023-11-29 08:20:00|5473|5472|5485|5484|5486|5484|5465|5464|5517
1701246300000|2023-11-29 08:25:00|5486|5485|5469|5468|5488|5485|5469|5468|4805
1701246600000|2023-11-29 08:30:00|5468|5467|5473|5471|5473|5471|5463|5462|4052
1701246900000|2023-11-29 08:35:00|5474|5472|5490|5488|5491|5490|5473|5471|4142
1701247200000|2023-11-29 08:40:00|5489|5487|5481|5479|5494|5492|5480|5478|3854
1701247500000|2023-11-29 08:45:00|5480|5478|5481|5479|5488|5486|5478|5477|4638
1701247800000|2023-11-29 08:50:00|5481|5478|5479|5477|5487|5485|5477|5473|1009
1701248100000|2023-11-29 08:55:00|5480|5478|5476|5474|5483|5481|5474|5471|783
1701248400000|2023-11-29 09:00:00|5477|5475|5479|5477|5488|5486|5474|5472|729
1701248700000|2023-11-29 09:05:00|5480|5478|5485|5483|5486|5484|5479|5476|3216
1701249000000|2023-11-29 09:10:00|5485|5484|5479|5478|5485|5485|5479|5477|3152
1701249300000|2023-11-29 09:15:00|5478|5477|5481|5480|5482|5481|5477|5475|2988
1701249600000|2023-11-29 09:20:00|5480|5479|5478|5477|5481|5480|5477|5476|1693
1701249900000|2023-11-29 09:25:00|5477|5476|5479|5478|5481|5480|5476|5475|1355
1701250200000|2023-11-29 09:30:00|5478|5477|5475|5473|5484|5483|5475|5473|44635
1701250500000|2023-11-29 09:35:00|5474|5472|5472|5471|5474|5472|5469|5467|2708
1701250800000|2023-11-29 09:40:00|5473|5472|5472|5471|5473|5472|5467|5466|4036
1701251100000|2023-11-29 09:45:00|5473|5472|5473|5472|5475|5474|5472|5471|3357
1701251400000|2023-11-29 09:50:00|5472|5471|5480|5479|5482|5481|5472|5471|3746
1701251700000|2023-11-29 09:55:00|5479|5478|5475|5474|5480|5479|5475|5473|27054
1701252000000|2023-11-29 10:00:00|5476|5475|5490|5488|5490|5488|5476|5475|3644
1701252300000|2023-11-29 10:05:00|5491|5489|5498|5497|5498|5497|5489|5488|6249
1701252600000|2023-11-29 10:10:00|5499|5498|5499|5498|5502|5500|5498|5497|26561
1701252900000|2023-11-29 10:15:00|5498|5497|5491|5490|5501|5499|5487|5486|5039
1701253200000|2023-11-29 10:20:00|5490|5489|5487|5486|5492|5491|5486|5485|10958
1701253500000|2023-11-29 10:25:00|5488|5487|5491|5490|5491|5490|5486|5485|1720
1701253800000|2023-11-29 10:30:00|5492|5489|5494|5493|5498|5497|5489|5488|3932
1701254100000|2023-11-29 10:35:00|5495|5494|5493|5492|5500|5498|5493|5491|2212
1701254400000|2023-11-29 10:40:00|5492|5491|5487|5486|5494|5493|5486|5485|27179
1701254700000|2023-11-29 10:45:00|5486|5484|5487|5486|5488|5487|5485|5484|1081
1701255000000|2023-11-29 10:50:00|5486|5485|5483|5482|5487|5486|5480|5479|13249
1701255300000|2023-11-29 10:55:00|5485|5483|5483|5482|5486|5485|5479|5478|1860
1701255600000|2023-11-29 11:00:00|5484|5484|5484|5483|5487|5485|5483|5481|3481
1701255900000|2023-11-29 11:05:00|5485|5484|5484|5482|5486|5484|5483|5482|1872
1701256200000|2023-11-29 11:10:00|5485|5483|5484|5483|5488|5486|5484|5483|16016
1701256500000|2023-11-29 11:15:00|5485|5482|5486|5485|5486|5485|5485|5482|1650
1701256800000|2023-11-29 11:20:00|5485|5484|5490|5489|5490|5489|5485|5484|29458
1701257100000|2023-11-29 11:25:00|5492|5491|5496|5495|5496|5495|5492|5491|2486
1701257400000|2023-11-29 11:30:00|5495|5494|5492|5491|5497|5496|5492|5491|1906
1701257700000|2023-11-29 11:35:00|5491|5490|5490|5489|5492|5491|5487|5486|2125
1701258000000|2023-11-29 11:40:00|5492|5488|5495|5494|5495|5494|5491|5488|3367
1701258300000|2023-11-29 11:45:00|5496|5493|5493|5492|5496|5494|5493|5492|686
1701258600000|2023-11-29 11:50:00|5494|5493|5495|5494|5495|5494|5492|5491|697
1701258900000|2023-11-29 11:55:00|5494|5493|5498|5497|5499|5498|5494|5493|2169
1701259200000|2023-11-29 12:00:00|5497|5496|5501|5500|5501|5500|5497|5496|31513
1701259500000|2023-11-29 12:05:00|5500|5499|5499|5498|5501|5499|5497|5495|2256
1701259800000|2023-11-29 12:10:00|5498|5497|5505|5504|5506|5504|5498|5497|2030
1701260100000|2023-11-29 12:15:00|5504|5503|5509|5508|5509|5508|5504|5503|2175
1701260400000|2023-11-29 12:20:00|5508|5507|5507|5505|5510|5509|5506|5505|1495
1701260700000|2023-11-29 12:25:00|5506|5506|5500|5499|5508|5507|5500|5499|2842
1701261000000|2023-11-29 12:30:00|5501|5500|5497|5495|5504|5503|5497|5495|2437
1701261300000|2023-11-29 12:35:00|5496|5494|5496|5495|5499|5497|5495|5494|1040
1701261600000|2023-11-29 12:40:00|5495|5494|5498|5496|5498|5496|5494|5493|1613
1701261900000|2023-11-29 12:45:00|5499|5497|5499|5498|5505|5503|5497|5496|4311
1701262200000|2023-11-29 12:50:00|5500|5499|5502|5501|5504|5503|5500|5499|3732
1701262500000|2023-11-29 12:55:00|5501|5500|5504|5503|5506|5505|5501|5500|1759
1701262800000|2023-11-29 13:00:00|5503|5501|5494|5493|5503|5502|5494|5493|2651
1701263100000|2023-11-29 13:05:00|5495|5494|5492|5490|5496|5495|5490|5489|1897
1701263400000|2023-11-29 13:10:00|5493|5491|5495|5494|5496|5495|5491|5490|2061
1701263700000|2023-11-29 13:15:00|5496|5495|5496|5495|5498|5497|5493|5492|2278
1701264000000|2023-11-29 13:20:00|5497|5496|5498|5496|5498|5496|5493|5492|2257
1701264300000|2023-11-29 13:25:00|5500|5497|5500|5498|5500|5499|5497|5496|2351
1701264600000|2023-11-29 13:30:00|5499|5497|5499|5498|5501|5500|5497|5496|4276
1701264900000|2023-11-29 13:35:00|5498|5497|5488|5486|5500|5499|5488|5486|5906
1701265200000|2023-11-29 13:40:00|5487|5487|5484|5482|5490|5489|5483|5481|3724
1701265500000|2023-11-29 13:45:00|5485|5483|5483|5481|5490|5488|5483|5481|3111
1701265800000|2023-11-29 13:50:00|5484|5482|5480|5479|5485|5483|5478|5477|276632
1701266100000|2023-11-29 13:55:00|5479|5478|5481|5479|5482|5481|5477|5475|6294
1701266400000|2023-11-29 14:00:00|5480|5480|5477|5476|5481|5480|5472|5470|5539
1701266700000|2023-11-29 14:05:00|5476|5475|5474|5473|5478|5477|5474|5473|1952
1701267000000|2023-11-29 14:10:00|5473|5472|5477|5475|5482|5481|5472|5470|2065
1701267300000|2023-11-29 14:15:00|5476|5474|5471|5470|5478|5476|5471|5470|2394
1701267600000|2023-11-29 14:20:00|5470|5469|5462|5460|5472|5471|5462|5460|3299
1701267900000|2023-11-29 14:25:00|5461|5459|5457|5455|5464|5463|5456|5454|4089
1701268200000|2023-11-29 14:30:00|5456|5454|5443|5441|5458|5457|5443|5441|7882
1701268500000|2023-11-29 14:35:00|5442|5443|5435|5433|5445|5444|5433|5431|6902
1701268800000|2023-11-29 14:40:00|5434|5434|5423|5422|5435|5434|5421|5420|5424
1701269100000|2023-11-29 14:45:00|5422|5421|5413|5412|5423|5422|5412|5410|6432
1701269400000|2023-11-29 14:50:00|5412|5411|5414|5413|5416|5415|5408|5406|6419
1701269700000|2023-11-29 14:55:00|5413|5412|5416|5414|5421|5419|5413|5412|25952
1701270000000|2023-11-29 15:00:00|5415|5413|5414|5413|5416|5415|5411|5409|7929
1701270300000|2023-11-29 15:05:00|5415|5414|5418|5417|5421|5420|5413|5412|7489
1701270600000|2023-11-29 15:10:00|5417|5416|5417|5416|5419|5417|5413|5412|3952
1701270900000|2023-11-29 15:15:00|5418|5417|5414|5412|5423|5422|5413|5412|4151
1701271200000|2023-11-29 15:20:00|5413|5411|5408|5407|5414|5413|5407|5406|6103
1701271500000|2023-11-29 15:25:00|5407|5406|5412|5411|5412|5411|5407|5406|5948
1701271800000|2023-11-29 15:30:00|5413|5410|5404|5403|5413|5410|5404|5403|11322
1701272100000|2023-11-29 15:35:00|5405|5404|5407|5406|5408|5407|5404|5402|4176
1701272400000|2023-11-29 15:40:00|5408|5407|5405|5404|5409|5408|5403|5402|7225
1701272700000|2023-11-29 15:45:00|5406|5405|5404|5403|5406|5405|5400|5399|5393
1701273000000|2023-11-29 15:50:00|5403|5402|5411|5410|5411|5410|5403|5402|4867
1701273300000|2023-11-29 15:55:00|5412|5411|5409|5408|5412|5411|5409|5408|5771
1701273600000|2023-11-29 16:00:00|5410|5409|5410|5409|5414|5413|5409|5408|4835
1701273900000|2023-11-29 16:05:00|5411|5410|5408|5407|5411|5410|5406|5405|7359
1701274200000|2023-11-29 16:10:00|5407|5406|5409|5408|5412|5411|5406|5405|6858
1701274500000|2023-11-29 16:15:00|5410|5409|5404|5403|5410|5409|5403|5402|8980
1701274800000|2023-11-29 16:20:00|5403|5402|5403|5402|5406|5405|5401|5400|11805
1701275100000|2023-11-29 16:25:00|5404|5403|5401|5400|5404|5403|5401|5399|5235
1701331200000|2023-11-30 08:00:00|5427|5422|5462|5459|5474|5473|5427|5422|36786
1701331500000|2023-11-30 08:05:00|5459|5456|5445|5442|5462|5460|5443|5442|6591
1701331800000|2023-11-30 08:10:00|5444|5440|5441|5438|5445|5443|5429|5427|5385
1701332100000|2023-11-30 08:15:00|5444|5439|5433|5431|5444|5442|5428|5427|2346
1701332400000|2023-11-30 08:20:00|5437|5435|5442|5439|5442|5440|5434|5433|3051
1701332700000|2023-11-30 08:25:00|5441|5440|5434|5433|5447|5444|5434|5432|3097
1701333000000|2023-11-30 08:30:00|5435|5434|5429|5428|5437|5435|5428|5426|4614
1701333300000|2023-11-30 08:35:00|5428|5427|5416|5415|5428|5427|5415|5413|4228
1701333600000|2023-11-30 08:40:00|5415|5413|5399|5397|5415|5414|5398|5397|6760
1701333900000|2023-11-30 08:45:00|5400|5398|5389|5388|5400|5399|5389|5387|5923
1701334200000|2023-11-30 08:50:00|5388|5387|5390|5388|5392|5390|5386|5384|2628
1701334500000|2023-11-30 08:55:00|5392|5391|5397|5395|5403|5400|5392|5391|5633
1701334800000|2023-11-30 09:00:00|5396|5394|5401|5400|5402|5400|5394|5393|2697
1701335100000|2023-11-30 09:05:00|5402|5403|5407|5405|5408|5406|5401|5401|1908
1701335400000|2023-11-30 09:10:00|5408|5406|5415|5414|5415|5414|5408|5406|2481
1701335700000|2023-11-30 09:15:00|5416|5415|5415|5413|5419|5417|5413|5411|2003
1701336000000|2023-11-30 09:20:00|5416|5415|5413|5411|5418|5416|5412|5410|1879
1701336300000|2023-11-30 09:25:00|5412|5410|5416|5415|5418|5416|5412|5410|3471
1701336600000|2023-11-30 09:30:00|5417|5417|5416|5414|5418|5417|5413|5412|3602
1701336900000|2023-11-30 09:35:00|5417|5415|5419|5417|5424|5422|5417|5415|2703
1701337200000|2023-11-30 09:40:00|5420|5418|5420|5419|5422|5420|5417|5415|2007
1701337500000|2023-11-30 09:45:00|5419|5418|5418|5417|5420|5419|5413|5411|3546
1701337800000|2023-11-30 09:50:00|5419|5418|5419|5417|5421|5420|5417|5415|1591
1701338100000|2023-11-30 09:55:00|5421|5418|5422|5421|5422|5421|5417|5415|3503
1701338400000|2023-11-30 10:00:00|5423|5422|5420|5419|5428|5426|5419|5417|1421
1701338700000|2023-11-30 10:05:00|5421|5418|5423|5422|5425|5424|5419|5418|2320
1701339000000|2023-11-30 10:10:00|5424|5423|5429|5427|5433|5432|5423|5422|3373
1701339300000|2023-11-30 10:15:00|5430|5428|5426|5424|5430|5429|5425|5424|3053
1701339600000|2023-11-30 10:20:00|5427|5425|5430|5429|5433|5432|5427|5425|2765
1701339900000|2023-11-30 10:25:00|5429|5428|5430|5428|5430|5428|5425|5424|4724
1701340200000|2023-11-30 10:30:00|5429|5429|5439|5437|5439|5437|5429|5429|2243
1701340500000|2023-11-30 10:35:00|5440|5438|5449|5447|5449|5448|5436|5435|2847
1701340800000|2023-11-30 10:40:00|5447|5446|5436|5434|5448|5446|5436|5434|2723
1701341100000|2023-11-30 10:45:00|5438|5435|5433|5432|5438|5437|5433|5432|3175
1701341400000|2023-11-30 10:50:00|5434|5431|5434|5432|5434|5432|5426|5424|3458
1701341700000|2023-11-30 10:55:00|5433|5431|5435|5433|5441|5439|5433|5431|1872
1701342000000|2023-11-30 11:00:00|5436|5434|5441|5439|5441|5440|5434|5433|2062
1701342300000|2023-11-30 11:05:00|5443|5441|5440|5438|5444|5442|5439|5438|2530
1701342600000|2023-11-30 11:10:00|5441|5439|5451|5449|5451|5449|5441|5439|3790
1701342900000|2023-11-30 11:15:00|5452|5450|5447|5445|5453|5452|5446|5445|4143
1701343200000|2023-11-30 11:20:00|5446|5443|5441|5440|5447|5443|5440|5439|2343
1701343500000|2023-11-30 11:25:00|5440|5439|5441|5440|5443|5442|5440|5438|1736
1701343800000|2023-11-30 11:30:00|5440|5439|5441|5439|5441|5440|5437|5436|1153
1701344100000|2023-11-30 11:35:00|5442|5440|5440|5439|5443|5442|5440|5439|1394
1701344400000|2023-11-30 11:40:00|5439|5438|5435|5434|5439|5438|5435|5433|4632
1701344700000|2023-11-30 11:45:00|5434|5433|5436|5435|5438|5437|5432|5431|1681
1701345000000|2023-11-30 11:50:00|5437|5436|5438|5437|5439|5438|5435|5434|1447
1701345300000|2023-11-30 11:55:00|5437|5436|5433|5431|5438|5437|5433|5431|1435
1701345600000|2023-11-30 12:00:00|5432|5430|5446|5445|5446|5445|5432|5430|4749
1701345900000|2023-11-30 12:05:00|5447|5443|5444|5443|5447|5444|5441|5439|1813
1701346200000|2023-11-30 12:10:00|5445|5444|5449|5448|5449|5448|5445|5444|1687
1701346500000|2023-11-30 12:15:00|5450|5449|5455|5453|5455|5454|5449|5447|2228
1701346800000|2023-11-30 12:20:00|5454|5454|5453|5452|5457|5456|5451|5450|3713
1701347100000|2023-11-30 12:25:00|5454|5453|5452|5450|5454|5453|5449|5447|5059
1701347400000|2023-11-30 12:30:00|5450|5448|5447|5445|5453|5451|5446|5445|4692
1701347700000|2023-11-30 12:35:00|5446|5444|5448|5447|5450|5449|5446|5444|1586
1701348000000|2023-11-30 12:40:00|5449|5448|5451|5449|5452|5451|5449|5447|2047
1701348300000|2023-11-30 12:45:00|5450|5447|5454|5453|5455|5454|5448|5447|890
1701348600000|2023-11-30 12:50:00|5455|5454|5455|5454|5456|5455|5454|5453|1307
1701348900000|2023-11-30 12:55:00|5457|5456|5459|5457|5459|5457|5456|5454|3061
1701349200000|2023-11-30 13:00:00|5458|5456|5449|5448|5459|5458|5443|5442|4264
1701349500000|2023-11-30 13:05:00|5450|5449|5453|5452|5457|5456|5450|5448|2208
1701349800000|2023-11-30 13:10:00|5455|5453|5455|5453|5455|5454|5451|5449|2205
1701350100000|2023-11-30 13:15:00|5453|5452|5461|5460|5462|5461|5451|5449|2582
1701350400000|2023-11-30 13:20:00|5462|5459|5466|5465|5466|5465|5462|5459|2058
1701350700000|2023-11-30 13:25:00|5465|5464|5466|5464|5468|5467|5465|5463|2237
1701351000000|2023-11-30 13:30:00|5465|5462|5469|5467|5472|5471|5461|5454|4886
1701351300000|2023-11-30 13:35:00|5470|5468|5471|5470|5474|5472|5468|5467|3770
1701351600000|2023-11-30 13:40:00|5472|5469|5466|5464|5472|5469|5465|5463|3685
1701351900000|2023-11-30 13:45:00|5467|5465|5471|5470|5474|5472|5467|5465|2963
1701352200000|2023-11-30 13:50:00|5472|5469|5462|5460|5472|5470|5458|5456|5066
1701352500000|2023-11-30 13:55:00|5461|5459|5462|5460|5462|5460|5453|5452|3656
1701352800000|2023-11-30 14:00:00|5461|5459|5455|5454|5462|5461|5455|5453|2736
1701353100000|2023-11-30 14:05:00|5454|5453|5449|5448|5455|5454|5448|5446|1994
1701353400000|2023-11-30 14:10:00|5448|5447|5444|5442|5450|5448|5443|5442|2155
1701353700000|2023-11-30 14:15:00|5445|5443|5444|5442|5450|5448|5444|5442|2390
1701354000000|2023-11-30 14:20:00|5445|5443|5442|5441|5448|5446|5442|5441|1811
1701354300000|2023-11-30 14:25:00|5443|5442|5441|5439|5443|5442|5438|5437|9517
1701354600000|2023-11-30 14:30:00|5445|5440|5423|5422|5448|5446|5423|5422|8800
1701354900000|2023-11-30 14:35:00|5422|5421|5432|5430|5433|5432|5417|5416|9565
1701355200000|2023-11-30 14:40:00|5433|5431|5435|5433|5438|5436|5432|5430|4833
1701355500000|2023-11-30 14:45:00|5434|5432|5433|5432|5435|5434|5428|5426|4799
1701355800000|2023-11-30 14:50:00|5432|5431|5440|5439|5440|5439|5430|5428|8104
1701356100000|2023-11-30 14:55:00|5439|5438|5441|5439|5444|5442|5437|5435|4958
1701356400000|2023-11-30 15:00:00|5440|5438|5427|5426|5440|5438|5427|5425|6090
1701356700000|2023-11-30 15:05:00|5429|5427|5417|5416|5431|5430|5417|5416|4195
1701357000000|2023-11-30 15:10:00|5418|5417|5427|5426|5428|5427|5416|5415|3841
1701357300000|2023-11-30 15:15:00|5426|5425|5427|5425|5431|5430|5426|5424|2696
1701357600000|2023-11-30 15:20:00|5426|5424|5430|5429|5432|5431|5425|5424|4945
1701357900000|2023-11-30 15:25:00|5431|5428|5430|5429|5434|5433|5428|5427|2690
1701358200000|2023-11-30 15:30:00|5429|5428|5434|5432|5435|5434|5428|5427|4113
1701358500000|2023-11-30 15:35:00|5433|5431|5431|5429|5433|5432|5428|5426|2586
1701358800000|2023-11-30 15:40:00|5432|5430|5432|5431|5434|5433|5430|5429|3116
1701359100000|2023-11-30 15:45:00|5431|5430|5430|5429|5432|5431|5426|5425|11633
1701359400000|2023-11-30 15:50:00|5431|5430|5430|5429|5434|5432|5429|5428|4027
1701359700000|2023-11-30 15:55:00|5429|5428|5426|5425|5430|5429|5424|5423|3001
1701360000000|2023-11-30 16:00:00|5427|5426|5423|5422|5428|5427|5422|5421|4794
1701360300000|2023-11-30 16:05:00|5422|5421|5419|5417|5422|5422|5418|5416|5472
1701360600000|2023-11-30 16:10:00|5420|5418|5420|5418|5420|5419|5414|5413|5057
1701360900000|2023-11-30 16:15:00|5419|5417|5411|5410|5421|5420|5411|5409|8329
1701361200000|2023-11-30 16:20:00|5410|5409|5405|5403|5410|5409|5403|5402|5931
1701361500000|2023-11-30 16:25:00|5404|5404|5402|5401|5405|5404|5401|5400|11069
1701417600000|2023-12-01 08:00:00|5483|5471|5517|5514|5530|5525|5482|5469|39943
1701417900000|2023-12-01 08:05:00|5516|5512|5539|5537|5543|5541|5506|5503|6461
1701418200000|2023-12-01 08:10:00|5542|5539|5549|5547|5549|5547|5538|5535|7503
1701418500000|2023-12-01 08:15:00|5550|5548|5539|5537|5555|5552|5533|5532|10303
1701418800000|2023-12-01 08:20:00|5538|5536|5532|5530|5539|5537|5532|5530|8753
1701419100000|2023-12-01 08:25:00|5531|5528|5536|5534|5547|5546|5530|5528|7810
1701419400000|2023-12-01 08:30:00|5535|5533|5542|5540|5549|5547|5535|5533|7589
1701419700000|2023-12-01 08:35:00|5541|5539|5567|5565|5569|5567|5541|5539|7190
1701420000000|2023-12-01 08:40:00|5565|5563|5554|5552|5565|5563|5547|5545|6640
1701420300000|2023-12-01 08:45:00|5557|5555|5569|5567|5582|5581|5557|5555|7240
1701420600000|2023-12-01 08:50:00|5570|5568|5557|5555|5573|5572|5556|5555|6144
1701420900000|2023-12-01 08:55:00|5558|5556|5565|5564|5566|5564|5553|5552|3858
1701421200000|2023-12-01 09:00:00|5566|5563|5599|5597|5604|5602|5566|5563|10901
1701421500000|2023-12-01 09:05:00|5601|5598|5593|5590|5603|5601|5593|5590|10254
1701421800000|2023-12-01 09:10:00|5592|5591|5591|5589|5594|5593|5587|5586|6372
1701422100000|2023-12-01 09:15:00|5593|5591|5598|5597|5600|5599|5591|5590|4870
1701422400000|2023-12-01 09:20:00|5599|5598|5595|5593|5605|5603|5595|5593|7338
1701422700000|2023-12-01 09:25:00|5594|5594|5586|5584|5595|5594|5585|5583|4904
1701423000000|2023-12-01 09:30:00|5587|5585|5595|5594|5595|5594|5579|5578|7773
1701423300000|2023-12-01 09:35:00|5592|5593|5586|5585|5592|5594|5581|5580|4944
1701423600000|2023-12-01 09:40:00|5587|5586|5584|5583|5591|5590|5578|5576|9277
1701423900000|2023-12-01 09:45:00|5586|5585|5582|5581|5588|5586|5578|5577|7146
1701424200000|2023-12-01 09:50:00|5585|5583|5580|5579|5588|5586|5580|5579|17806
1701424500000|2023-12-01 09:55:00|5581|5580|5584|5583|5589|5587|5581|5580|3086
1701424800000|2023-12-01 10:00:00|5585|5584|5582|5580|5591|5589|5580|5578|4584
1701425100000|2023-12-01 10:05:00|5583|5582|5598|5596|5598|5597|5582|5581|3898
1701425400000|2023-12-01 10:10:00|5599|5597|5602|5601|5605|5603|5596|5594|2856
1701425700000|2023-12-01 10:15:00|5603|5602|5610|5609|5613|5612|5602|5601|5447
1701426000000|2023-12-01 10:20:00|5611|5610|5610|5609|5612|5611|5607|5606|4331
1701426300000|2023-12-01 10:25:00|5611|5610|5609|5607|5615|5614|5609|5607|6118
1701426600000|2023-12-01 10:30:00|5608|5605|5609|5607|5611|5610|5606|5605|6139
1701426900000|2023-12-01 10:35:00|5608|5608|5610|5609|5616|5615|5608|5607|3759
1701427200000|2023-12-01 10:40:00|5611|5610|5612|5611|5614|5613|5608|5607|4832
1701427500000|2023-12-01 10:45:00|5611|5610|5616|5615|5618|5617|5610|5609|8039
1701427800000|2023-12-01 10:50:00|5615|5614|5617|5616|5622|5621|5612|5611|5421
1701428100000|2023-12-01 10:55:00|5616|5615|5612|5610|5623|5621|5611|5610|3856
1701428400000|2023-12-01 11:00:00|5611|5609|5612|5611|5616|5615|5609|5607|7735
1701428700000|2023-12-01 11:05:00|5611|5610|5608|5607|5614|5613|5607|5605|30233
1701429000000|2023-12-01 11:10:00|5609|5608|5608|5607|5611|5610|5607|5606|5033
1701429300000|2023-12-01 11:15:00|5607|5606|5610|5609|5610|5609|5604|5603|6994
1701429600000|2023-12-01 11:20:00|5611|5608|5614|5613|5615|5614|5611|5608|5087
1701429900000|2023-12-01 11:25:00|5616|5615|5616|5615|5623|5622|5611|5609|8135
1701430200000|2023-12-01 11:30:00|5615|5614|5613|5612|5617|5616|5613|5612|4390
1701430500000|2023-12-01 11:35:00|5612|5611|5602|5601|5612|5611|5598|5597|2545
1701430800000|2023-12-01 11:40:00|5601|5600|5599|5598|5601|5600|5597|5596|6654
1701431100000|2023-12-01 11:45:00|5600|5599|5589|5588|5600|5599|5589|5587|4107
1701431400000|2023-12-01 11:50:00|5588|5587|5592|5590|5595|5594|5587|5585|75194
1701431700000|2023-12-01 11:55:00|5591|5589|5593|5592|5593|5592|5589|5587|3821
1701432000000|2023-12-01 12:00:00|5591|5590|5586|5584|5591|5590|5585|5584|1490
1701432300000|2023-12-01 12:05:00|5585|5585|5581|5578|5585|5585|5579|5577|4464
1701432600000|2023-12-01 12:10:00|5580|5577|5579|5578|5581|5580|5578|5577|6427
1701432900000|2023-12-01 12:15:00|5578|5577|5580|5579|5582|5581|5577|5575|2518
1701433200000|2023-12-01 12:20:00|5579|5578|5574|5573|5579|5578|5573|5571|3943
1701433500000|2023-12-01 12:25:00|5572|5570|5580|5579|5580|5579|5571|5569|7617
1701433800000|2023-12-01 12:30:00|5579|5578|5576|5575|5581|5580|5573|5571|12044
1701434100000|2023-12-01 12:35:00|5577|5576|5570|5569|5577|5576|5570|5569|2590
1701434400000|2023-12-01 12:40:00|5569|5568|5570|5569|5571|5570|5569|5568|3080
1701434700000|2023-12-01 12:45:00|5569|5568|5563|5561|5570|5568|5562|5561|1969
1701435000000|2023-12-01 12:50:00|5564|5562|5565|5564|5566|5564|5563|5562|1154
1701435300000|2023-12-01 12:55:00|5566|5565|5566|5565|5571|5570|5566|5565|1973
1701435600000|2023-12-01 13:00:00|5565|5564|5560|5559|5569|5568|5560|5559|3620
1701435900000|2023-12-01 13:05:00|5562|5560|5562|5561|5563|5562|5558|5557|3784
1701436200000|2023-12-01 13:10:00|5563|5562|5562|5561|5567|5565|5559|5557|11550
1701436500000|2023-12-01 13:15:00|5561|5560|5562|5561|5564|5563|5558|5557|4218
1701436800000|2023-12-01 13:20:00|5561|5560|5561|5560|5563|5561|5559|5558|7395
1701437100000|2023-12-01 13:25:00|5562|5561|5562|5561|5562|5561|5557|5556|4668
1701437400000|2023-12-01 13:30:00|5563|5562|5558|5557|5567|5566|5558|5557|5321
1701437700000|2023-12-01 13:35:00|5557|5556|5551|5550|5557|5556|5551|5549|5613
1701438000000|2023-12-01 13:40:00|5552|5551|5550|5549|5552|5551|5549|5548|4789
1701438300000|2023-12-01 13:45:00|5552|5551|5545|5544|5552|5551|5543|5542|4312
1701438600000|2023-12-01 13:50:00|5546|5545|5540|5539|5549|5547|5539|5538|4731
1701438900000|2023-12-01 13:55:00||5538||5539||5539||5538|3669
1701439200000|2023-12-01 14:00:00|5539|5538|5537|5535|5540|5539|5535|5534|2966
1701439500000|2023-12-01 14:05:00|5536|5536|5533|5532|5537|5536|5532|5531|3130
1701439800000|2023-12-01 14:10:00|5534|5533|5532|5531|5536|5535|5532|5531|3343
1701440100000|2023-12-01 14:15:00|5531|5530|5532|5531|5536|5534|5530|5529|4046
1701440400000|2023-12-01 14:20:00|5531|5530|5537|5536|5540|5539|5531|5530|2918
1701440700000|2023-12-01 14:25:00|5538|5538|5548|5547|5548|5547|5538|5538|3032
1701441000000|2023-12-01 14:30:00|5547|5546|5555|5554|5558|5557|5533|5531|7933
1701441300000|2023-12-01 14:35:00|5556|5553|5566|5565|5570|5568|5556|5553|10834
1701441600000|2023-12-01 14:40:00|5565|5564|5583|5581|5583|5582|5565|5563|15029
1701441900000|2023-12-01 14:45:00|5581|5579|5577|5576|5589|5587|5576|5575|8793
1701442200000|2023-12-01 14:50:00|5576|5575|5573|5571|5576|5575|5569|5568|8014
1701442500000|2023-12-01 14:55:00|5571|5569|5583|5581|5583|5581|5570|5568|9675
1701442800000|2023-12-01 15:00:00|5585|5580|5607|5606|5607|5606|5585|5580|10613
1701443100000|2023-12-01 15:05:00|5606|5604|5612|5611|5614|5613|5603|5602|9160
1701443400000|2023-12-01 15:10:00|5613|5610|5610|5609|5615|5614|5609|5608|9249
1701443700000|2023-12-01 15:15:00|5611|5610|5621|5620|5622|5620|5611|5610|21978
1701444000000|2023-12-01 15:20:00|5622|5619|5631|5630|5632|5631|5621|5619|8588
1701444300000|2023-12-01 15:25:00|5632|5631|5624|5623|5632|5631|5623|5622|8273
1701444600000|2023-12-01 15:30:00|5623|5622|5631|5629|5631|5630|5620|5619|9205
1701444900000|2023-12-01 15:35:00|5630|5628|5619|5618|5630|5628|5618|5617|6264
1701445200000|2023-12-01 15:40:00|5618|5617|5611|5609|5619|5618|5610|5609|6208
1701445500000|2023-12-01 15:45:00|5610|5608|5606|5605|5611|5610|5605|5604|5163
1701445800000|2023-12-01 15:50:00|5607|5606|5607|5606|5608|5607|5605|5603|6858
1701446100000|2023-12-01 15:55:00|5606|5605|5601|5600|5606|5606|5600|5599|9587
1701446400000|2023-12-01 16:00:00|5600|5599|5598|5597|5601|5600|5589|5588|7539
1701446700000|2023-12-01 16:05:00|5599|5598|5605|5604|5606|5605|5595|5594|63902
1701447000000|2023-12-01 16:10:00|5604|5603|5602|5601|5608|5607|5602|5600|55944
1701447300000|2023-12-01 16:15:00|5601|5600|5598|5596|5603|5602|5596|5595|8114
1701447600000|2023-12-01 16:20:00|5597|5597|5598|5597|5602|5601|5597|5595|9142
1701447900000|2023-12-01 16:25:00|5597|5596|5597|5596|5599|5598|5596|5594|21123
1701676800000|2023-12-04 08:00:00|5486|5478|5485|5482|5495|5489|5468|5465|10205
1701677100000|2023-12-04 08:05:00|5484|5481|5459|5457|5484|5481|5451|5450|7545
1701677400000|2023-12-04 08:10:00|5455|5453|5463|5460|5464|5461|5429|5427|18165
1701677700000|2023-12-04 08:15:00|5462|5459|5454|5452|5474|5472|5454|5452|7358
1701678000000|2023-12-04 08:20:00|5453|5451|5448|5446|5456|5454|5444|5442|5579
1701678300000|2023-12-04 08:25:00|5444|5442|5456|5454|5458|5456|5440|5438|3650
1701678600000|2023-12-04 08:30:00|5457|5455|5462|5460|5465|5463|5454|5453|3960
1701678900000|2023-12-04 08:35:00|5463|5461|5474|5472|5474|5472|5461|5460|5793
1701679200000|2023-12-04 08:40:00|5475|5474|5473|5471|5477|5476|5468|5467|4652
1701679500000|2023-12-04 08:45:00|5472|5470|5473|5471|5473|5472|5466|5465|3445
1701679800000|2023-12-04 08:50:00|5471|5470|5460|5458|5472|5470|5458|5457|5359
1701680100000|2023-12-04 08:55:00|5459|5457|5462|5461|5462|5461|5451|5450|5532
1701680400000|2023-12-04 09:00:00|5463|5462|5453|5451|5463|5462|5453|5451|6459
1701680700000|2023-12-04 09:05:00|5452|5450|5451|5449|5455|5453|5444|5442|7524
1701681000000|2023-12-04 09:10:00|5450|5448|5444|5442|5451|5449|5443|5442|4357
1701681300000|2023-12-04 09:15:00|5443|5441|5446|5445|5451|5449|5439|5438|3628
1701681600000|2023-12-04 09:20:00|5445|5444|5449|5448|5450|5449|5442|5440|2155
1701681900000|2023-12-04 09:25:00|5450|5449|5451|5450|5456|5454|5449|5447|3069
1701682200000|2023-12-04 09:30:00|5450|5449|5441|5440|5450|5449|5438|5436|3049
1701682500000|2023-12-04 09:35:00|5440|5439|5440|5439|5446|5445|5438|5437|6389
1701682800000|2023-12-04 09:40:00|5439|5438|5450|5449|5451|5449|5439|5438|3917
1701683100000|2023-12-04 09:45:00|5449|5448|5450|5449|5453|5452|5447|5446|3505
1701683400000|2023-12-04 09:50:00|5451|5450|5454|5452|5454|5453|5449|5448|2842
1701683700000|2023-12-04 09:55:00|5453|5453|5451|5450|5453|5453|5450|5448|5309
1701684000000|2023-12-04 10:00:00|5450|5449|5454|5452|5457|5456|5449|5448|2834
1701684300000|2023-12-04 10:05:00|5455|5453|5462|5460|5462|5461|5455|5453|5735
1701684600000|2023-12-04 10:10:00|5461|5459|5462|5460|5471|5470|5457|5456|3780
1701684900000|2023-12-04 10:15:00|5463|5461|5470|5468|5470|5469|5460|5459|4378
1701685200000|2023-12-04 10:20:00|5467|5466|5479|5478|5479|5478|5467|5465|9833
1701685500000|2023-12-04 10:25:00|5480|5477|5486|5485|5486|5485|5478|5477|9099
1701685800000|2023-12-04 10:30:00|5485|5483|5486|5484|5489|5488|5482|5481|9467
1701686100000|2023-12-04 10:35:00|5485|5483|5484|5483|5487|5485|5484|5483|8007
1701686400000|2023-12-04 10:40:00|5485|5484|5471|5470|5485|5484|5469|5468|5614
1701686700000|2023-12-04 10:45:00|5473|5472|5473|5471|5476|5475|5472|5471|2810
1701687000000|2023-12-04 10:50:00|5474|5472|5477|5475|5477|5475|5471|5469|4227
1701687300000|2023-12-04 10:55:00|5476|5476|5484|5482|5484|5482|5474|5473|3225
1701687600000|2023-12-04 11:00:00|5483|5483|5485|5484|5486|5485|5480|5479|3036
1701687900000|2023-12-04 11:05:00|5486|5483|5482|5481|5486|5483|5482|5480|2226
1701688200000|2023-12-04 11:10:00|5483|5480|5476|5475|5483|5482|5475|5473|7659
1701688500000|2023-12-04 11:15:00|5475|5474|5468|5466|5475|5474|5463|5462|3194
1701688800000|2023-12-04 11:20:00|5467|5465|5464|5462|5468|5466|5463|5462|3327
1701689100000|2023-12-04 11:25:00|5463|5460|5471|5470|5475|5473|5460|5459|8528
1701689400000|2023-12-04 11:30:00|5470|5468|5460|5458|5471|5470|5459|5458|5520
1701689700000|2023-12-04 11:35:00|5458|5457|5460|5458|5461|5459|5456|5455|3434
1701690000000|2023-12-04 11:40:00|5459|5460|5460|5458|5461|5460|5458|5457|32363
1701690300000|2023-12-04 11:45:00|5459|5459|5462|5460|5463|5462|5459|5458|2645
1701690600000|2023-12-04 11:50:00|5461|5461|5467|5466|5467|5466|5460|5459|3300
1701690900000|2023-12-04 11:55:00|5468|5467|5465|5464|5468|5467|5464|5462|1827
1701691200000|2023-12-04 12:00:00|5464|5463|5461|5460|5465|5464|5461|5460|2855
1701691500000|2023-12-04 12:05:00|5460|5459|5466|5464|5466|5464|5460|5459|3562
1701691800000|2023-12-04 12:10:00|5467|5465|5470|5469|5470|5469|5463|5462|3028
1701692100000|2023-12-04 12:15:00|5469|5468|5469|5468|5472|5471|5468|5467|6192
1701692400000|2023-12-04 12:20:00|5470|5469|5476|5475|5476|5475|5470|5469|2514
1701692700000|2023-12-04 12:25:00|5477|5476|5483|5482|5483|5482|5475|5473|3788
1701693000000|2023-12-04 12:30:00|5482|5480|5486|5484|5486|5484|5478|5476|13992
1701693300000|2023-12-04 12:35:00|5487|5485|5481|5479|5487|5485|5480|5479|2710
1701693600000|2023-12-04 12:40:00|5482|5480|5485|5483|5485|5483|5481|5479|2421
1701693900000|2023-12-04 12:45:00|5484|5482|5486|5484|5488|5486|5483|5481|2084
1701694200000|2023-12-04 12:50:00|5485|5483|5483|5481|5486|5484|5480|5479|2637
1701694500000|2023-12-04 12:55:00|5482|5482|5484|5482|5486|5484|5482|5482|4262
1701694800000|2023-12-04 13:00:00|5483|5480|5474|5473|5484|5480|5473|5472|2195
1701695100000|2023-12-04 13:05:00|5473|5472|5475|5474|5477|5476|5470|5469|1759
1701695400000|2023-12-04 13:10:00|5474|5473|5477|5476|5478|5476|5473|5472|1408
1701695700000|2023-12-04 13:15:00|5476|5475|5478|5477|5479|5478|5475|5474|1520
1701696000000|2023-12-04 13:20:00|5477|5476|5480|5479|5483|5482|5476|5475|2943
1701696300000|2023-12-04 13:25:00|5481|5480|5484|5483|5488|5486|5480|5480|3510
1701696600000|2023-12-04 13:30:00|5482|5481|5483|5481|5484|5483|5480|5479|3522
1701696900000|2023-12-04 13:35:00|5482|5482|5477|5475|5484|5482|5475|5473|4402
1701697200000|2023-12-04 13:40:00|5476|5476|5473|5472|5479|5478|5472|5471|1765
1701697500000|2023-12-04 13:45:00|5472|5471|5472|5470|5475|5474|5468|5466|3364
1701697800000|2023-12-04 13:50:00|5471|5471|5470|5469|5472|5471|5467|5466|3359
1701698100000|2023-12-04 13:55:00|5471|5468|5468|5467|5475|5473|5468|5467|15853
1701698400000|2023-12-04 14:00:00|5469|5468|5462|5460|5470|5468|5460|5459|4427
1701698700000|2023-12-04 14:05:00|5463|5461|5456|5455|5465|5463|5455|5453|5006
1701699000000|2023-12-04 14:10:00|5458|5454|5452|5451|5461|5460|5448|5447|5779
1701699300000|2023-12-04 14:15:00|5453|5452|5462|5461|5465|5463|5452|5451|9222
1701699600000|2023-12-04 14:20:00|5463|5462|5475|5473|5475|5473|5462|5460|5623
1701699900000|2023-12-04 14:25:00|5474|5474|5483|5481|5485|5483|5474|5473|5929
1701700200000|2023-12-04 14:30:00|5481|5479|5472|5470|5484|5482|5466|5465|16839
1701700500000|2023-12-04 14:35:00|5474|5471|5478|5477|5484|5482|5468|5467|14180
1701700800000|2023-12-04 14:40:00|5479|5476|5484|5483|5488|5486|5477|5476|12253
1701701100000|2023-12-04 14:45:00|5483|5482|5489|5488|5492|5490|5480|5479|7152
1701701400000|2023-12-04 14:50:00|5488|5487|5473|5472|5488|5487|5473|5472|9014
1701701700000|2023-12-04 14:55:00|5474|5473|5472|5471|5475|5474|5468|5467|7555
1701702000000|2023-12-04 15:00:00|5473|5472|5460|5458|5474|5473|5460|5458|11068
1701702300000|2023-12-04 15:05:00|5459|5457|5460|5459|5460|5459|5450|5449|9197
1701702600000|2023-12-04 15:10:00|5461|5460|5456|5455|5465|5464|5454|5453|16988
1701702900000|2023-12-04 15:15:00|5455|5454|5463|5461|5463|5462|5454|5452|50946
1701703200000|2023-12-04 15:20:00|5462|5462|5458|5456|5463|5462|5457|5456|5683
1701703500000|2023-12-04 15:25:00|5459|5457|5447|5446|5459|5457|5447|5446|5146
1701703800000|2023-12-04 15:30:00|5448|5447|5438|5437|5450|5448|5438|5437|6505
1701704100000|2023-12-04 15:35:00|5439|5438|5441|5439|5441|5440|5436|5435|4509
1701704400000|2023-12-04 15:40:00|5440|5438|5440|5439|5441|5439|5436|5435|3546
1701704700000|2023-12-04 15:45:00|5441|5440|5438|5437|5443|5442|5437|5436|9170
1701705000000|2023-12-04 15:50:00|5439|5438|5443|5441|5443|5441|5437|5436|4562
1701705300000|2023-12-04 15:55:00|5444|5442|5435|5434|5446|5444|5435|5434|6040
1701705600000|2023-12-04 16:00:00|5434|5433|5440|5439|5443|5441|5432|5431|8575
1701705900000|2023-12-04 16:05:00|5441|5440|5442|5441|5443|5442|5437|5436|8250
1701706200000|2023-12-04 16:10:00|5443|5442|5443|5442|5446|5445|5440|5439|7467
1701706500000|2023-12-04 16:15:00|5444|5443|5445|5444|5447|5446|5440|5439|5543
1701706800000|2023-12-04 16:20:00|5446|5443|5449|5448|5451|5450|5445|5443|1131230
1701707100000|2023-12-04 16:25:00|5448|5447|5449|5447|5451|5449|5446|5445|10562
1701763200000|2023-12-05 08:00:00|5450|5438|5453|5450|5461|5457|5418|5414|9407
1701763500000|2023-12-05 08:05:00|5452|5449|5428|5426|5452|5449|5422|5420|9266
1701763800000|2023-12-05 08:10:00|5427|5425|5431|5428|5431|5428|5414|5413|3633
1701764100000|2023-12-05 08:15:00|5433|5431|5431|5429|5439|5438|5430|5429|6686
1701764400000|2023-12-05 08:20:00|5430|5428|5444|5442|5444|5442|5430|5428|4145
1701764700000|2023-12-05 08:25:00|5443|5441|5423|5421|5444|5441|5421|5419|7620
1701765000000|2023-12-05 08:30:00|5422|5422|5426|5425|5427|5426|5415|5414|6583
1701765300000|2023-12-05 08:35:00|5428|5424|5421|5419|5429|5427|5417|5415|4262
1701765600000|2023-12-05 08:40:00|5420|5417|5411|5409|5420|5417|5408|5406|7422
1701765900000|2023-12-05 08:45:00|5410|5407|5400|5399|5410|5407|5395|5393|5428
1701766200000|2023-12-05 08:50:00|5399|5398|5400|5398|5402|5400|5389|5387|4828
1701766500000|2023-12-05 08:55:00|5399|5399|5409|5408|5410|5409|5399|5398|7196
1701766800000|2023-12-05 09:00:00|5411|5407|5403|5402|5412|5411|5402|5400|5433
1701767100000|2023-12-05 09:05:00|5405|5403|5408|5407|5411|5410|5404|5403|4871
1701767400000|2023-12-05 09:10:00|5410|5408|5400|5398|5410|5408|5398|5396|12497
1701767700000|2023-12-05 09:15:00|5399|5399|5400|5399|5403|5401|5398|5396|5211
1701768000000|2023-12-05 09:20:00|5401|5400|5407|5405|5408|5406|5399|5398|4899
1701768300000|2023-12-05 09:25:00|5406|5404|5409|5407|5411|5409|5406|5404|3246
1701768600000|2023-12-05 09:30:00|5408|5408|5418|5416|5420|5419|5408|5408|5379
1701768900000|2023-12-05 09:35:00|5419|5417|5420|5419|5425|5423|5418|5417|47412
1701769200000|2023-12-05 09:40:00|5422|5418|5423|5422|5425|5423|5419|5418|3482
1701769500000|2023-12-05 09:45:00|5422|5421|5418|5416|5425|5424|5418|5416|6434
1701769800000|2023-12-05 09:50:00|5417|5417|5419|5418|5426|5425|5417|5416|6704
1701770100000|2023-12-05 09:55:00|5421|5419|5416|5415|5421|5420|5413|5412|4639
1701770400000|2023-12-05 10:00:00|5414|5412|5415|5414|5419|5418|5414|5412|5265
1701770700000|2023-12-05 10:05:00|5413|5413|5414|5413|5414|5413|5407|5405|5102
1701771000000|2023-12-05 10:10:00|5413|5412|5418|5417|5419|5417|5410|5409|4113
1701771300000|2023-12-05 10:15:00|5419|5416|5417|5415|5424|5422|5415|5414|4046
1701771600000|2023-12-05 10:20:00|5418|5416|5417|5415|5420|5419|5415|5414|2555
1701771900000|2023-12-05 10:25:00|5416|5414|5410|5408|5416|5414|5408|5407|2996
1701772200000|2023-12-05 10:30:00|5409|5407|5412|5411|5412|5411|5406|5404|3057
1701772500000|2023-12-05 10:35:00|5413|5412|5408|5406|5414|5413|5406|5405|2900
1701772800000|2023-12-05 10:40:00|5407|5405|5404|5403|5409|5408|5402|5401|2874
1701773100000|2023-12-05 10:45:00|5403|5402|5406|5404|5406|5404|5400|5399|3419
1701773400000|2023-12-05 10:50:00|5405|5403|5402|5400|5405|5403|5398|5397|32109
1701773700000|2023-12-05 10:55:00|5403|5401|5402|5401|5404|5402|5399|5398|7154
1701774000000|2023-12-05 11:00:00|5403|5400|5402|5400|5403|5402|5399|5397|1490
1701774300000|2023-12-05 11:05:00|5401|5399|5403|5402|5404|5402|5397|5396|1934
1701774600000|2023-12-05 11:10:00|5404|5403|5408|5406|5408|5407|5402|5401|4959
1701774900000|2023-12-05 11:15:00|5407|5407|5404|5403|5408|5407|5401|5400|4805
1701775200000|2023-12-05 11:20:00|5403|5402|5398|5397|5404|5402|5396|5394|3321
1701775500000|2023-12-05 11:25:00|5399|5398|5401|5399|5406|5404|5399|5398|4401
1701775800000|2023-12-05 11:30:00|5400|5400|5398|5397|5405|5403|5394|5393|5500
1701776100000|2023-12-05 11:35:00|5400|5398|5408|5407|5410|5408|5398|5396|2443
1701776400000|2023-12-05 11:40:00|5410|5408|5403|5401|5410|5408|5401|5400|2052
1701776700000|2023-12-05 11:45:00|5404|5402|5404|5403|5404|5403|5401|5400|32173
1701777000000|2023-12-05 11:50:00|5406|5404|5409|5408|5411|5410|5405|5403|4904
1701777300000|2023-12-05 11:55:00|5408|5407|5405|5403|5408|5407|5404|5402|2522
1701777600000|2023-12-05 12:00:00|5404|5402|5409|5407|5409|5407|5404|5402|3215
1701777900000|2023-12-05 12:05:00|5410|5408|5412|5410|5414|5413|5409|5407|3750
1701778200000|2023-12-05 12:10:00|5411|5409|5408|5407|5415|5414|5408|5407|4664
1701778500000|2023-12-05 12:15:00|5409|5408|5409|5407|5414|5413|5409|5407|2609
1701778800000|2023-12-05 12:20:00|5408|5406|5408|5407|5408|5407|5405|5404|3650
1701779100000|2023-12-05 12:25:00|5409|5406|5411|5409|5415|5413|5406|5404|6044
1701779400000|2023-12-05 12:30:00|5412|5410|5408|5406|5412|5410|5406|5405|2344
1701779700000|2023-12-05 12:35:00|5407|5405|5406|5405|5411|5409|5406|5405|3834
1701780000000|2023-12-05 12:40:00|5407|5406|5411|5409|5411|5410|5406|5405|2386
1701780300000|2023-12-05 12:45:00|5410|5408|5414|5413|5414|5413|5409|5408|5006
1701780600000|2023-12-05 12:50:00|5413|5412|5418|5416|5419|5417|5413|5412|4951
1701780900000|2023-12-05 12:55:00|5419|5418|5418|5416|5419|5418|5418|5416|3520
1701781200000|2023-12-05 13:00:00|5419|5417|5409|5407|5420|5419|5409|5407|2399
1701781500000|2023-12-05 13:05:00|5410|5409|5405|5404|5411|5410|5405|5404|3558
1701781800000|2023-12-05 13:10:00|5406|5405|5402|5400|5411|5410|5401|5400|2746
1701782100000|2023-12-05 13:15:00|5403|5401|5408|5407|5408|5407|5402|5400|3029
1701782400000|2023-12-05 13:20:00|5407|5406|5410|5408|5412|5411|5407|5406|3523
1701782700000|2023-12-05 13:25:00|5409|5409|5411|5409|5412|5411|5408|5407|3114
1701783000000|2023-12-05 13:30:00|5410|5410|5418|5417|5418|5417|5410|5409|2844
1701783300000|2023-12-05 13:35:00|5419|5416|5421|5420|5421|5420|5416|5415|3023
1701783600000|2023-12-05 13:40:00|5422|5421|5423|5422|5423|5422|5421|5420|5261
1701783900000|2023-12-05 13:45:00|5422|5421|5422|5421|5424|5423|5421|5420|1924
1701784200000|2023-12-05 13:50:00|5421|5420|5421|5420|5424|5423|5421|5420|2849
1701784500000|2023-12-05 13:55:00|5422|5421|5421|5419|5424|5422|5420|5419|3099
1701784800000|2023-12-05 14:00:00|5420|5420|5421|5419|5423|5422|5420|5419|4677
1701785100000|2023-12-05 14:05:00|5420|5420|5422|5421|5422|5421|5420|5419|2759
1701785400000|2023-12-05 14:10:00|5423|5422|5422|5421|5423|5422|5420|5419|4095
1701785700000|2023-12-05 14:15:00|5423|5422|5421|5420|5425|5424|5421|5420|3229
1701786000000|2023-12-05 14:20:00|5422|5421|5427|5426|5428|5427|5421|5420|3626
1701786300000|2023-12-05 14:25:00|5426|5425|5422|5421|5428|5426|5421|5419|7937
1701786600000|2023-12-05 14:30:00|5421|5420|5425|5424|5425|5424|5420|5419|10966
1701786900000|2023-12-05 14:35:00|5426|5425|5402|5400|5427|5426|5399|5398|7873
1701787200000|2023-12-05 14:40:00|5403|5402|5391|5389|5403|5402|5390|5388|9024
1701787500000|2023-12-05 14:45:00|5392|5390|5390|5388|5395|5394|5384|5383|14974
1701787800000|2023-12-05 14:50:00|5389|5387|5385|5384|5393|5391|5380|5379|13055
1701788100000|2023-12-05 14:55:00|5386|5385|5386|5384|5389|5388|5384|5383|37535
1701788400000|2023-12-05 15:00:00|5390|5388|5382|5380|5400|5395|5382|5380|13417
1701788700000|2023-12-05 15:05:00|5380|5379|5379|5378|5384|5383|5377|5376|83428
1701789000000|2023-12-05 15:10:00|5378|5377|5375|5374|5381|5380|5372|5371|9912
1701789300000|2023-12-05 15:15:00|5376|5375|5377|5375|5378|5377|5370|5369|8093
1701789600000|2023-12-05 15:20:00|5376|5376|5384|5383|5385|5384|5376|5376|18142
1701789900000|2023-12-05 15:25:00|5383|5382|5388|5387|5390|5388|5381|5380|8429
1701790200000|2023-12-05 15:30:00|5387|5386|5377|5375|5390|5389|5375|5374|10098
1701790500000|2023-12-05 15:35:00|5376|5374|5375|5373|5377|5376|5373|5371|6891
1701790800000|2023-12-05 15:40:00|5374|5374|5376|5375|5378|5377|5374|5373|7323
1701791100000|2023-12-05 15:45:00|5377|5374|5379|5378|5379|5378|5374|5372|6613
1701791400000|2023-12-05 15:50:00|5378|5377|5388|5387|5388|5387|5378|5377|10484
1701791700000|2023-12-05 15:55:00|5389|5388|5403|5402|5404|5402|5389|5387|8123
1701792000000|2023-12-05 16:00:00|5404|5401|5417|5416|5417|5416|5403|5401|9646
1701792300000|2023-12-05 16:05:00|5418|5417|5412|5411|5418|5417|5412|5411|6783
1701792600000|2023-12-05 16:10:00|5413|5412|5407|5406|5413|5412|5405|5404|6140
1701792900000|2023-12-05 16:15:00|5406|5405|5405|5404|5410|5408|5405|5404|7230
1701793200000|2023-12-05 16:20:00|5406|5405|5412|5411|5413|5411|5406|5405|7177
1701793500000|2023-12-05 16:25:00|5413|5412|5417|5416|5418|5417|5413|5412|12813
1701849600000|2023-12-06 08:00:00|5490|5485|5528|5524|5540|5538|5490|5485|15316
1701849900000|2023-12-06 08:05:00|5524|5525|5513|5511|5526|5525|5509|5507|9672
1701850200000|2023-12-06 08:10:00|5515|5513|5536|5534|5536|5535|5512|5510|7702
1701850500000|2023-12-06 08:15:00|5535|5533|5528|5526|5541|5540|5528|5526|7381
1701850800000|2023-12-06 08:20:00|5529|5526|5534|5532|5536|5534|5523|5520|2851
1701851100000|2023-12-06 08:25:00|5533|5531|5523|5520|5537|5534|5522|5518|3232
1701851400000|2023-12-06 08:30:00|5522|5519|5513|5510|5524|5521|5510|5507|2084
1701851700000|2023-12-06 08:35:00|5512|5509|5510|5507|5519|5517|5507|5504|1178
1701852000000|2023-12-06 08:40:00|5511|5508|5505|5502|5515|5512|5504|5502|3591
1701852300000|2023-12-06 08:45:00|5508|5506|5515|5514|5518|5516|5507|5506|9686
1701852600000|2023-12-06 08:50:00|5514|5513|5516|5515|5518|5517|5514|5512|6964
1701852900000|2023-12-06 08:55:00|5517|5516|5519|5518|5520|5518|5515|5514|6118
1701853200000|2023-12-06 09:00:00|5520|5517|5511|5509|5520|5519|5511|5509|5994
1701853500000|2023-12-06 09:05:00|5512|5510|5523|5522|5526|5524|5512|5509|9454
1701853800000|2023-12-06 09:10:00|5524|5523|5533|5531|5535|5533|5523|5522|10233
1701854100000|2023-12-06 09:15:00|5532|5530|5530|5528|5533|5531|5529|5528|3636
1701854400000|2023-12-06 09:20:00|5531|5530|5526|5525|5533|5532|5526|5525|3127
1701854700000|2023-12-06 09:25:00|5527|5526|5534|5532|5535|5533|5524|5523|3544
1701855000000|2023-12-06 09:30:00|5533|5531|5533|5532|5534|5532|5530|5529|2723
1701855300000|2023-12-06 09:35:00|5532|5531|5527|5525|5532|5531|5525|5523|3570
1701855600000|2023-12-06 09:40:00|5526|5524|5526|5525|5527|5525|5523|5522|2429
1701855900000|2023-12-06 09:45:00|5525|5524|5528|5527|5529|5528|5524|5522|2884
1701856200000|2023-12-06 09:50:00|5530|5528|5535|5534|5535|5534|5530|5528|4627
1701856500000|2023-12-06 09:55:00|5533|5532|5530|5529|5533|5532|5526|5525|2896
1701856800000|2023-12-06 10:00:00|5531|5530|5531|5530|5533|5532|5529|5528|3741
1701857100000|2023-12-06 10:05:00|5530|5529|5523|5522|5530|5529|5523|5522|1929
1701857400000|2023-12-06 10:10:00|5522|5521|5512|5511|5522|5521|5512|5511|6346
1701857700000|2023-12-06 10:15:00|5511|5510|5512|5510|5515|5513|5510|5509|2165
1701858000000|2023-12-06 10:20:00|5511|5511|5514|5512|5516|5515|5511|5510|2934
1701858300000|2023-12-06 10:25:00|5513|5513|5522|5520|5522|5521|5512|5511|2957
1701858600000|2023-12-06 10:30:00|5521|5521|5520|5519|5522|5521|5518|5517|2727
1701858900000|2023-12-06 10:35:00|5521|5517|5522|5520|5522|5520|5519|5517|5712
1701859200000|2023-12-06 10:40:00|5521|5521|5522|5521|5523|5522|5520|5519|1764
1701859500000|2023-12-06 10:45:00|5523|5522|5522|5521|5525|5524|5522|5520|4829
1701859800000|2023-12-06 10:50:00|5521|5520|5522|5521|5523|5522|5520|5519|4640
1701860100000|2023-12-06 10:55:00|5521|5520|5522|5521|5523|5521|5518|5517|3635
1701860400000|2023-12-06 11:00:00|5521|5520|5520|5519|5522|5521|5515|5513|6955
1701860700000|2023-12-06 11:05:00|5522|5520|5519|5518|5522|5521|5518|5516|3410
1701861000000|2023-12-06 11:10:00|5520|5519|5518|5517|5522|5521|5518|5517|3614
1701861300000|2023-12-06 11:15:00|5517|5516|5519|5518|5519|5518|5516|5515|4977
1701861600000|2023-12-06 11:20:00|5520|5519|5518|5516|5521|5519|5516|5514|4506
1701861900000|2023-12-06 11:25:00|5517|5515|5519|5518|5520|5519|5517|5515|3585
1701862200000|2023-12-06 11:30:00|5521|5519|5518|5517|5524|5523|5518|5516|5686
1701862500000|2023-12-06 11:35:00|5517|5516|5519|5518|5519|5518|5514|5513|3224
1701862800000|2023-12-06 11:40:00|5520|5517|5523|5521|5525|5524|5518|5516|5220
1701863100000|2023-12-06 11:45:00|5521|5522|5522|5521|5525|5524|5521|5520|205734
1701863400000|2023-12-06 11:50:00|5523|5520|5524|5523|5525|5524|5521|5520|3107
1701863700000|2023-12-06 11:55:00|5526|5525|5528|5526|5531|5530|5526|5525|4126
1701864000000|2023-12-06 12:00:00|5527|5525|5525|5523|5528|5527|5524|5523|3177
1701864300000|2023-12-06 12:05:00|5526|5524|5526|5524|5528|5527|5524|5523|2630
1701864600000|2023-12-06 12:10:00|5525|5525|5522|5521|5527|5526|5520|5519|3545
1701864900000|2023-12-06 12:15:00|5523|5522|5525|5524|5525|5524|5522|5521|5060
1701865200000|2023-12-06 12:20:00|5524|5523|5525|5524|5526|5525|5521|5520|2284
1701865500000|2023-12-06 12:25:00|5526|5525|5529|5528|5529|5528|5525|5524|3195
1701865800000|2023-12-06 12:30:00|5528|5527|5523|5522|5529|5528|5522|5521|3303
1701866100000|2023-12-06 12:35:00|5524|5523|5525|5524|5525|5524|5523|5522|3403
1701866400000|2023-12-06 12:40:00|5527|5526|5526|5525|5528|5526|5525|5523|3038
1701866700000|2023-12-06 12:45:00|5525|5524|5526|5525|5529|5528|5525|5524|3321
1701867000000|2023-12-06 12:50:00|5527|5526|5526|5525|5529|5528|5526|5525|1910
1701867300000|2023-12-06 12:55:00|5527|5526|5531|5529|5531|5530|5527|5525|7833
1701867600000|2023-12-06 13:00:00|5530|5528|5532|5531|5536|5534|5527|5526|7116
1701867900000|2023-12-06 13:05:00|5531|5530|5532|5530|5534|5533|5530|5529|3710
1701868200000|2023-12-06 13:10:00|5531|5529|5535|5533|5536|5534|5530|5529|6046
1701868500000|2023-12-06 13:15:00|5536|5534|5535|5534|5537|5535|5534|5532|8290
1701868800000|2023-12-06 13:20:00|5536|5533|5532|5531|5536|5534|5531|5530|4002
1701869100000|2023-12-06 13:25:00|5531|5530|5535|5533|5536|5535|5531|5530|5324
1701869400000|2023-12-06 13:30:00|5536|5534|5533|5532|5536|5535|5533|5532|8281
1701869700000|2023-12-06 13:35:00|5532|5530|5544|5543|5544|5543|5530|5529|8278
1701870000000|2023-12-06 13:40:00|5540|5539|5531|5530|5542|5540|5531|5530|5886
1701870300000|2023-12-06 13:45:00|5532|5531|5533|5532|5534|5533|5530|5529|4387
1701870600000|2023-12-06 13:50:00|5534|5533|5531|5529|5535|5534|5530|5529|2689
1701870900000|2023-12-06 13:55:00|5532|5530|5535|5533|5536|5535|5532|5529|5393
1701871200000|2023-12-06 14:00:00|5534|5532|5535|5533|5536|5535|5533|5532|4880
1701871500000|2023-12-06 14:05:00|5534|5534|5536|5534|5536|5535|5534|5532|7545
1701871800000|2023-12-06 14:10:00|5535|5535|5538|5537|5540|5539|5534|5532|15645
1701872100000|2023-12-06 14:15:00|5537|5536|5541|5540|5542|5541|5537|5536|3536
1701872400000|2023-12-06 14:20:00|5540|5539|5539|5538|5540|5539|5536|5535|5276
1701872700000|2023-12-06 14:25:00|5538|5537|5535|5534|5538|5537|5534|5532|6030
1701873000000|2023-12-06 14:30:00|5534|5533|5538|5536|5545|5544|5530|5529|14272
1701873300000|2023-12-06 14:35:00|5537|5535|5544|5543|5546|5545|5535|5533|10588
1701873600000|2023-12-06 14:40:00|5545|5544|5548|5546|5552|5550|5545|5543|10400
1701873900000|2023-12-06 14:45:00|5549|5547|5540|5539|5549|5547|5539|5538|9045
1701874200000|2023-12-06 14:50:00|5541|5540|5535|5534|5541|5540|5532|5531|11587
1701874500000|2023-12-06 14:55:00|5534|5533|5534|5532|5539|5538|5533|5532|9383
1701874800000|2023-12-06 15:00:00|5535|5533|5536|5535|5542|5541|5535|5533|8933
1701875100000|2023-12-06 15:05:00|5538|5536|5539|5538|5541|5540|5535|5534|8933
1701875400000|2023-12-06 15:10:00|5540|5539|5542|5541|5544|5543|5539|5538|6333
1701875700000|2023-12-06 15:15:00|5544|5543|5541|5539|5546|5545|5540|5539|8973
1701876000000|2023-12-06 15:20:00|5539|5540|5538|5537|5541|5540|5535|5533|7985
1701876300000|2023-12-06 15:25:00|5537|5536|5541|5540|5541|5540|5532|5531|6144
1701876600000|2023-12-06 15:30:00|5542|5541|5550|5549|5550|5549|5541|5540|5520
1701876900000|2023-12-06 15:35:00|5549|5548|5547|5545|5552|5551|5546|5545|10116
1701877200000|2023-12-06 15:40:00|5548|5546|5537|5536|5548|5546|5537|5536|5552
1701877500000|2023-12-06 15:45:00|5538|5535|5536|5535|5541|5540|5536|5535|8015
1701877800000|2023-12-06 15:50:00|5535|5534|5530|5529|5536|5535|5528|5527|7646
1701878100000|2023-12-06 15:55:00|5531|5528|5528|5527|5532|5531|5527|5526|5798
1701878400000|2023-12-06 16:00:00|5527|5526|5519|5518|5529|5528|5518|5517|7986
1701878700000|2023-12-06 16:05:00|5520|5519|5509|5507|5520|5519|5509|5507|10235
1701879000000|2023-12-06 16:10:00|5510|5508|5507|5506|5510|5509|5503|5502|8377
1701879300000|2023-12-06 16:15:00|5506|5505|5504|5503|5507|5506|5504|5503|7131
1701879600000|2023-12-06 16:20:00|5505|5504|5501|5500|5508|5506|5500|5498|13425
1701879900000|2023-12-06 16:25:00|5500|5499|5502|5501|5502|5501|5498|5497|11341
1701936000000|2023-12-07 08:00:00|5520|5518|5526|5523|5528|5525|5504|5503|6369
1701936300000|2023-12-07 08:05:00|5525|5522|5506|5503|5525|5523|5503|5500|2531
1701936600000|2023-12-07 08:10:00|5505|5502|5518|5516|5518|5516|5496|5492|4121
1701936900000|2023-12-07 08:15:00|5521|5520|5523|5521|5525|5523|5516|5514|4491
1701937200000|2023-12-07 08:20:00|5525|5522|5525|5523|5525|5523|5516|5515|6561
1701937500000|2023-12-07 08:25:00|5524|5524|5521|5520|5529|5527|5518|5516|7796
1701937800000|2023-12-07 08:30:00|5522|5519|5521|5520|5522|5521|5516|5514|6691
1701938100000|2023-12-07 08:35:00|5520|5519|5518|5516|5521|5519|5512|5511|5052
1701938400000|2023-12-07 08:40:00|5517|5515|5513|5511|5519|5518|5512|5511|4839
1701938700000|2023-12-07 08:45:00|5512|5510|5505|5504|5512|5510|5500|5499|4898
1701939000000|2023-12-07 08:50:00|5506|5505|5509|5508|5509|5508|5504|5503|5415
1701939300000|2023-12-07 08:55:00|5508|5507|5508|5507|5510|5508|5503|5502|3667
1701939600000|2023-12-07 09:00:00|5513|5512|5515|5513|5516|5515|5508|5506|5886
1701939900000|2023-12-07 09:05:00|5514|5512|5518|5517|5519|5517|5513|5512|4769
1701940200000|2023-12-07 09:10:00|5517|5516|5520|5519|5524|5523|5515|5514|5533
1701940500000|2023-12-07 09:15:00|5519|5518|5523|5521|5524|5523|5519|5518|4864
1701940800000|2023-12-07 09:20:00|5522|5520|5523|5522|5524|5522|5517|5516|4001
1701941100000|2023-12-07 09:25:00|5522|5521|5528|5527|5529|5527|5521|5519|6503
1701941400000|2023-12-07 09:30:00|5529|5528|5529|5528|5534|5532|5529|5527|6536
1701941700000|2023-12-07 09:35:00|5530|5529|5533|5531|5535|5534|5529|5528|4489
1701942000000|2023-12-07 09:40:00|5532|5530|5531|5529|5536|5534|5529|5527|4880
1701942300000|2023-12-07 09:45:00|5530|5528|5530|5529|5532|5531|5528|5527|4151
1701942600000|2023-12-07 09:50:00|5529|5528|5533|5531|5534|5532|5529|5528|3588
1701942900000|2023-12-07 09:55:00|5532|5532|5537|5535|5538|5536|5532|5531|8500
1701943200000|2023-12-07 10:00:00|5536|5534|5532|5531|5536|5535|5529|5528|5010
1701943500000|2023-12-07 10:05:00|5531|5529|5528|5527|5534|5533|5527|5526|4043
1701943800000|2023-12-07 10:10:00|5527|5526|5532|5530|5532|5531|5527|5526|5684
1701944100000|2023-12-07 10:15:00|5531|5531|5537|5535|5537|5536|5531|5530|4656
1701944400000|2023-12-07 10:20:00|5536|5536|5538|5536|5539|5537|5535|5534|3694
1701944700000|2023-12-07 10:25:00|5537|5537|5543|5541|5543|5541|5537|5535|4471
1701945000000|2023-12-07 10:30:00|5542|5542|5544|5542|5548|5546|5542|5541|6158
1701945300000|2023-12-07 10:35:00|5543|5541|5542|5540|5543|5542|5540|5539|5703
1701945600000|2023-12-07 10:40:00|5541|5539|5543|5542|5543|5542|5539|5538|2799
1701945900000|2023-12-07 10:45:00|5544|5543|5544|5543|5545|5543|5540|5539|3118
1701946200000|2023-12-07 10:50:00|5543|5542|5545|5544|5546|5544|5543|5542|4166
1701946500000|2023-12-07 10:55:00|5546|5545|5543|5542|5548|5546|5541|5540|4181
1701946800000|2023-12-07 11:00:00|5544|5543|5545|5544|5546|5545|5542|5541|5948
1701947100000|2023-12-07 11:05:00|5544|5543|5544|5543|5546|5544|5543|5542|3060
1701947400000|2023-12-07 11:10:00|5545|5542|5550|5549|5550|5549|5545|5542|4269
1701947700000|2023-12-07 11:15:00|5553|5552|5552|5551|5554|5553|5549|5548|4094
1701948000000|2023-12-07 11:20:00|5551|5550|5539|5538|5552|5550|5539|5537|4211
1701948300000|2023-12-07 11:25:00|5541|5537|5533|5532|5541|5539|5533|5531|1837
1701948600000|2023-12-07 11:30:00|5534|5533|5535|5533|5535|5534|5532|5531|2177
1701948900000|2023-12-07 11:35:00|5533|5532|5533|5532|5534|5532|5530|5528|2252
1701949200000|2023-12-07 11:40:00|5532|5531|5533|5531|5536|5535|5531|5529|3410
1701949500000|2023-12-07 11:45:00|5532|5532|5533|5532|5537|5536|5532|5531|1943
1701949800000|2023-12-07 11:50:00|5534|5533|5536|5535|5536|5535|5533|5532|2063
1701950100000|2023-12-07 11:55:00|5534|5533|5537|5536|5538|5536|5532|5530|4142
1701950400000|2023-12-07 12:00:00|5535|5534|5534|5533|5536|5535|5532|5530|438141
1701950700000|2023-12-07 12:05:00|5533|5531|5533|5531|5535|5534|5531|5530|2433
1701951000000|2023-12-07 12:10:00|5532|5532|5535|5534|5537|5536|5532|5532|2163
1701951300000|2023-12-07 12:15:00|5538|5536|5536|5535|5539|5537|5534|5533|3445
1701951600000|2023-12-07 12:20:00|5535|5534|5537|5535|5537|5536|5535|5534|2678
1701951900000|2023-12-07 12:25:00|5536|5534|5542|5541|5542|5541|5535|5534|5654
1701952200000|2023-12-07 12:30:00|5543|5542|5541|5540|5544|5543|5539|5537|4217
1701952500000|2023-12-07 12:35:00|5542|5541|5541|5539|5542|5541|5537|5536|3418
1701952800000|2023-12-07 12:40:00|5543|5540|5539|5538|5543|5541|5537|5535|2211
1701953100000|2023-12-07 12:45:00|5540|5539|5542|5540|5543|5542|5539|5538|10533
1701953400000|2023-12-07 12:50:00|5543|5541|5543|5542|5545|5544|5542|5541|3073
1701953700000|2023-12-07 12:55:00|5544|5543|5542|5541|5544|5543|5541|5540|4286
1701954000000|2023-12-07 13:00:00|5541|5540|5546|5545|5548|5546|5541|5540|5489
1701954300000|2023-12-07 13:05:00|5547|5546|5545|5544|5549|5548|5545|5544|7121
1701954600000|2023-12-07 13:10:00|5544|5543|5542|5540|5547|5546|5542|5540|3628
1701954900000|2023-12-07 13:15:00|5543|5542|5549|5547|5551|5549|5542|5540|15312
1701955200000|2023-12-07 13:20:00|5548|5548|5544|5543|5551|5549|5543|5542|8711
1701955500000|2023-12-07 13:25:00|5545|5544|5548|5546|5548|5547|5544|5543|4613
1701955800000|2023-12-07 13:30:00|5549|5547|5548|5546|5550|5549|5542|5541|6493
1701956100000|2023-12-07 13:35:00|5547|5547|5549|5548|5552|5550|5544|5543|7631
1701956400000|2023-12-07 13:40:00|5550|5549|5577|5575|5577|5576|5550|5549|10840
1701956700000|2023-12-07 13:45:00|5579|5576|5577|5575|5591|5590|5575|5573|7641
1701957000000|2023-12-07 13:50:00|5578|5577|5575|5573|5584|5583|5573|5572|6760
1701957300000|2023-12-07 13:55:00|5574|5574|5572|5571|5574|5574|5568|5567|4903
1701957600000|2023-12-07 14:00:00|5573|5572|5562|5561|5574|5573|5562|5561|4404
1701957900000|2023-12-07 14:05:00|5561|5560|5561|5559|5568|5566|5559|5558|3607
1701958200000|2023-12-07 14:10:00|5560|5560|5557|5555|5562|5561|5557|5555|5485
1701958500000|2023-12-07 14:15:00|5556|5556|5556|5554|5562|5560|5555|5554|5227
1701958800000|2023-12-07 14:20:00|5555|5553|5550|5548|5560|5558|5549|5548|5397
1701959100000|2023-12-07 14:25:00|5549|5549|5562|5560|5564|5562|5546|5545|7852
1701959400000|2023-12-07 14:30:00|5561|5559|5553|5552|5561|5559|5547|5545|15321
1701959700000|2023-12-07 14:35:00|5554|5553|5559|5558|5563|5562|5552|5551|9712
1701960000000|2023-12-07 14:40:00|5560|5557|5561|5559|5572|5571|5559|5557|23983
1701960300000|2023-12-07 14:45:00|5563|5561|5553|5552|5565|5564|5553|5551|10478
1701960600000|2023-12-07 14:50:00|5555|5554|5562|5561|5566|5564|5555|5554|10732
1701960900000|2023-12-07 14:55:00|5563|5562|5562|5560|5566|5564|5561|5560|13343
1701961200000|2023-12-07 15:00:00|5561|5559|5561|5560|5565|5564|5559|5557|11291
1701961500000|2023-12-07 15:05:00|5560|5559|5549|5547|5563|5562|5548|5547|6320
1701961800000|2023-12-07 15:10:00|5550|5548|5557|5555|5557|5556|5548|5547|7576
1701962100000|2023-12-07 15:15:00|5558|5556|5567|5565|5567|5565|5557|5556|10281
1701962400000|2023-12-07 15:20:00|5568|5566|5563|5562|5568|5567|5562|5560|6824
1701962700000|2023-12-07 15:25:00|5562|5560|5566|5565|5568|5566|5561|5560|5223
1701963000000|2023-12-07 15:30:00|5565|5564|5578|5577|5579|5577|5565|5563|8867
1701963300000|2023-12-07 15:35:00|5577|5576|5570|5569|5578|5577|5570|5569|82746
1701963600000|2023-12-07 15:40:00|5569|5568|5566|5565|5570|5569|5565|5564|7765
1701963900000|2023-12-07 15:45:00|5565|5564|5567|5566|5567|5566|5563|5561|9943
1701964200000|2023-12-07 15:50:00|5566|5565|5569|5568|5569|5568|5566|5565|7792
1701964500000|2023-12-07 15:55:00|5570|5569|5576|5575|5576|5575|5570|5568|8637
1701964800000|2023-12-07 16:00:00|5577|5576|5580|5579|5582|5580|5572|5571|12644
1701965100000|2023-12-07 16:05:00|5581|5578|5575|5574|5581|5578|5574|5573|11357
1701965400000|2023-12-07 16:10:00|5577|5575|5575|5574|5578|5576|5573|5571|11319
1701965700000|2023-12-07 16:15:00|5574|5573|5568|5567|5575|5574|5567|5566|9821
1701966000000|2023-12-07 16:20:00|5570|5568|5571|5570|5575|5574|5569|5568|14663
1701966300000|2023-12-07 16:25:00|5572|5571|5570|5568|5574|5573|5570|5568|13004
1702022400000|2023-12-08 08:00:00|5565|5554|5575|5571|5585|5581|5559|5554|42530
1702022700000|2023-12-08 08:05:00|5574|5572|5573|5571|5596|5594|5571|5568|16352
1702023000000|2023-12-08 08:10:00|5572|5569|5562|5559|5574|5570|5554|5552|10291
1702023300000|2023-12-08 08:15:00|5563|5561|5547|5545|5564|5561|5539|5537|9992
1702023600000|2023-12-08 08:20:00|5545|5544|5549|5548|5555|5552|5534|5532|10034
1702023900000|2023-12-08 08:25:00|5550|5547|5565|5563|5572|5569|5548|5547|19376
1702024200000|2023-12-08 08:30:00|5563|5562|5579|5576|5579|5576|5560|5558|5522
1702024500000|2023-12-08 08:35:00|5580|5577|5586|5584|5593|5591|5576|5575|7296
1702024800000|2023-12-08 08:40:00|5587|5585|5577|5575|5592|5590|5575|5573|4267
1702025100000|2023-12-08 08:45:00|5576|5573|5574|5573|5580|5578|5571|5568|4722
1702025400000|2023-12-08 08:50:00|5572|5570|5576|5574|5576|5574|5567|5565|5211
1702025700000|2023-12-08 08:55:00|5577|5575|5576|5574|5581|5579|5574|5572|4081
1702026000000|2023-12-08 09:00:00|5575|5573|5593|5592|5595|5593|5575|5573|6547
1702026300000|2023-12-08 09:05:00|5591|5590|5596|5594|5598|5596|5589|5587|4722
1702026600000|2023-12-08 09:10:00|5595|5595|5601|5599|5608|5606|5594|5593|10774
1702026900000|2023-12-08 09:15:00|5600|5598|5598|5596|5604|5603|5597|5595|7541
1702027200000|2023-12-08 09:20:00|5597|5597|5586|5584|5597|5597|5586|5584|4222
1702027500000|2023-12-08 09:25:00|5585|5583|5571|5569|5585|5583|5570|5568|5120
1702027800000|2023-12-08 09:30:00|5570|5570|5568|5567|5577|5575|5568|5567|5091
1702028100000|2023-12-08 09:35:00|5569|5569|5568|5567|5577|5576|5568|5567|4256
1702028400000|2023-12-08 09:40:00|5567|5566|5580|5578|5580|5579|5567|5566|6417
1702028700000|2023-12-08 09:45:00|5581|5579|5577|5575|5583|5582|5577|5575|2145
1702029000000|2023-12-08 09:50:00|5576|5576|5574|5573|5583|5582|5574|5572|6714
1702029300000|2023-12-08 09:55:00|5573|5572|5567|5566|5573|5572|5564|5562|5332
1702029600000|2023-12-08 10:00:00|5568|5567|5571|5569|5572|5571|5566|5565|6268
1702029900000|2023-12-08 10:05:00|5570|5568|5565|5564|5571|5570|5562|5561|5398
1702030200000|2023-12-08 10:10:00|5566|5565|5570|5569|5571|5570|5564|5563|3945
1702030500000|2023-12-08 10:15:00|5569|5568|5574|5572|5575|5574|5569|5568|2791
1702030800000|2023-12-08 10:20:00|5573|5571|5568|5566|5574|5572|5568|5566|4206
1702031100000|2023-12-08 10:25:00|5569|5567|5567|5566|5569|5568|5564|5562|4151
1702031400000|2023-12-08 10:30:00|5568|5567|5562|5560|5571|5569|5559|5558|3381
1702031700000|2023-12-08 10:35:00|5561|5559|5562|5560|5564|5563|5559|5558|13893
1702032000000|2023-12-08 10:40:00|5561|5559|5562|5560|5563|5562|5559|5558|2418
1702032300000|2023-12-08 10:45:00|5561|5561|5572|5571|5573|5572|5561|5561|3905
1702032600000|2023-12-08 10:50:00|5573|5570|5570|5568|5573|5571|5569|5568|1126
1702032900000|2023-12-08 10:55:00|5569|5566|5565|5563|5569|5567|5563|5562|3802
1702033200000|2023-12-08 11:00:00|5564|5564|5564|5563|5569|5568|5563|5562|2412
1702033500000|2023-12-08 11:05:00|5563|5562|5565|5563|5565|5563|5561|5559|2106
1702033800000|2023-12-08 11:10:00|5564|5562|5566|5564|5571|5569|5564|5562|4527
1702034100000|2023-12-08 11:15:00|5567|5565|5566|5565|5568|5567|5565|5563|2820
1702034400000|2023-12-08 11:20:00|5565|5563|5567|5565|5573|5572|5561|5560|3013
1702034700000|2023-12-08 11:25:00|5566|5566|5570|5568|5570|5569|5566|5564|2745
1702035000000|2023-12-08 11:30:00|5569|5569|5565|5563|5570|5569|5565|5563|3034
1702035300000|2023-12-08 11:35:00|5567|5564|5561|5559|5567|5565|5557|5556|1996
1702035600000|2023-12-08 11:40:00|5560|5558|5553|5552|5561|5560|5553|5551|3634
1702035900000|2023-12-08 11:45:00|5552|5551|5547|5545|5553|5552|5546|5544|3269
1702036200000|2023-12-08 11:50:00|5546|5546|5545|5543|5548|5547|5542|5541|6588
1702036500000|2023-12-08 11:55:00|5548|5544|5555|5553|5556|5554|5546|5544|5188
1702036800000|2023-12-08 12:00:00|5556|5554|5551|5550|5557|5556|5547|5546|1760
1702037100000|2023-12-08 12:05:00|5550|5549|5555|5553|5557|5555|5550|5549|2060
1702037400000|2023-12-08 12:10:00|5556|5554|5549|5548|5556|5555|5549|5548|8260
1702037700000|2023-12-08 12:15:00|5550|5549|5552|5551|5552|5551|5549|5548|2283
1702038000000|2023-12-08 12:20:00|5551|5550|5552|5550|5554|5553|5546|5545|6933
1702038300000|2023-12-08 12:25:00|5553|5551|5554|5553|5556|5554|5552|5550|1185
1702038600000|2023-12-08 12:30:00|5555|5554|5554|5552|5556|5555|5553|5552|3242
1702038900000|2023-12-08 12:35:00|5553|5553|5554|5553|5555|5554|5552|5551|4947
1702039200000|2023-12-08 12:40:00|5555|5552|5549|5548|5556|5554|5549|5547|5110
1702039500000|2023-12-08 12:45:00|5550|5547|5551|5549|5551|5550|5544|5542|4519
1702039800000|2023-12-08 12:50:00|5550|5550|5556|5555|5561|5560|5550|5550|4876
1702040100000|2023-12-08 12:55:00|5557|5556|5541|5540|5557|5556|5541|5539|5181
1702040400000|2023-12-08 13:00:00|5542|5542|5547|5545|5550|5549|5541|5540|6822
1702040700000|2023-12-08 13:05:00|5546|5546|5557|5555|5562|5560|5543|5541|8102
1702041000000|2023-12-08 13:10:00|5555|5554|5556|5555|5556|5555|5542|5540|35986
1702041300000|2023-12-08 13:15:00|5555|5554|5549|5548|5561|5558|5549|5548|5551
1702041600000|2023-12-08 13:20:00|5550|5549|5547|5545|5555|5554|5546|5544|3992
1702041900000|2023-12-08 13:25:00|5546|5543|5552|5544|5553|5549|5540|5538|3834
1702042200000|2023-12-08 13:30:00|5546|5539|5549|5547|5552|5550|5529|5527|11816
1702042500000|2023-12-08 13:35:00|5547|5546|5561|5560|5563|5562|5546|5545|11916
1702042800000|2023-12-08 13:40:00|5560|5559|5562|5561|5566|5565|5560|5558|8016
1702043100000|2023-12-08 13:45:00|5560|5559|5573|5572|5574|5573|5560|5558|10324
1702043400000|2023-12-08 13:50:00|5574|5573|5562|5561|5577|5575|5558|5556|21036
1702043700000|2023-12-08 13:55:00|5563|5562|5564|5561|5566|5564|5557|5555|5644
1702044000000|2023-12-08 14:00:00|5563|5562|5552|5550|5571|5569|5551|5549|14608
1702044300000|2023-12-08 14:05:00|5551|5549|5556|5554|5558|5556|5546|5545|138482
1702044600000|2023-12-08 14:10:00|5555|5553|5555|5554|5558|5557|5552|5550|6224
1702044900000|2023-12-08 14:15:00|5556|5555|5558|5557|5559|5558|5553|5552|4541
1702045200000|2023-12-08 14:20:00|5559|5558|5559|5557|5562|5560|5555|5553|5366
1702045500000|2023-12-08 14:25:00|5558|5556|5550|5548|5558|5556|5544|5543|9468
1702045800000|2023-12-08 14:30:00|5549|5553|5567|5566|5568|5567|5549|5549|17380
1702046100000|2023-12-08 14:35:00|5568|5567|5566|5565|5571|5569|5563|5562|12285
1702046400000|2023-12-08 14:40:00|5567|5566|5579|5578|5580|5579|5567|5566|29997
1702046700000|2023-12-08 14:45:00|5580|5579|5591|5589|5593|5592|5578|5577|13778
1702047000000|2023-12-08 14:50:00|5590|5590|5589|5587|5595|5594|5588|5587|10092
1702047300000|2023-12-08 14:55:00|5590|5588|5585|5583|5591|5590|5578|5576|8366
1702047600000|2023-12-08 15:00:00|5586|5584|5581|5580|5590|5589|5580|5578|10130
1702047900000|2023-12-08 15:05:00|5580|5579|5576|5575|5583|5582|5573|5572|14455
1702048200000|2023-12-08 15:10:00|5575|5574|5580|5579|5584|5583|5574|5572|12020
1702048500000|2023-12-08 15:15:00|5579|5578|5578|5576|5580|5579|5572|5570|8701
1702048800000|2023-12-08 15:20:00|5577|5575|5572|5571|5577|5575|5570|5569|11367
1702049100000|2023-12-08 15:25:00|5573|5572|5573|5572|5579|5577|5572|5571|6239
1702049400000|2023-12-08 15:30:00|5574|5573|5580|5578|5580|5579|5573|5572|9576
1702049700000|2023-12-08 15:35:00|5581|5579|5579|5577|5584|5583|5575|5574|16231
1702050000000|2023-12-08 15:40:00|5580|5578|5581|5580|5585|5583|5580|5578|16799
1702050300000|2023-12-08 15:45:00|5580|5579|5577|5575|5580|5579|5572|5571|22906
1702050600000|2023-12-08 15:50:00|5576|5576|5590|5589|5594|5593|5576|5575|12753
1702050900000|2023-12-08 15:55:00|5589|5588|5588|5587|5592|5591|5586|5585|7097
1702051200000|2023-12-08 16:00:00|5587|5586|5579|5577|5589|5588|5579|5577|6842
1702051500000|2023-12-08 16:05:00|5578|5576|5570|5569|5578|5577|5566|5564|9770
1702051800000|2023-12-08 16:10:00|5571|5567|5572|5571|5574|5572|5566|5564|94517
1702052100000|2023-12-08 16:15:00|5571|5570|5567|5566|5571|5570|5567|5565|112499
1702052400000|2023-12-08 16:20:00|5568|5565|5566|5565|5569|5568|5565|5563|6420
1702052700000|2023-12-08 16:25:00|5567|5564|5579|5575|5579|5575|5567|5564|57962
1702281600000|2023-12-11 08:00:00|5536|5531|5534|5531|5543|5541|5513|5511|5730
1702281900000|2023-12-11 08:05:00|5532|5530|5513|5511|5536|5533|5513|5511|7123
1702282200000|2023-12-11 08:10:00|5512|5512|5486|5484|5512|5512|5486|5484|6792
1702282500000|2023-12-11 08:15:00|5485|5483|5502|5500|5510|5508|5480|5478|5826
1702282800000|2023-12-11 08:20:00|5501|5501|5514|5512|5515|5514|5498|5496|4564
1702283100000|2023-12-11 08:25:00|5515|5513|5504|5503|5515|5513|5500|5498|5014
1702283400000|2023-12-11 08:30:00|5505|5505|5528|5526|5528|5526|5504|5505|3127
1702283700000|2023-12-11 08:35:00|5529|5527|5518|5517|5536|5534|5516|5514|5994
1702284000000|2023-12-11 08:40:00|5517|5516|5520|5519|5526|5524|5517|5515|4215
1702284300000|2023-12-11 08:45:00|5522|5520|5520|5518|5529|5527|5520|5518|2733
1702284600000|2023-12-11 08:50:00|5519|5516|5518|5516|5523|5521|5516|5514|2010
1702284900000|2023-12-11 08:55:00|5520|5518|5511|5510|5520|5518|5508|5506|2847
1702285200000|2023-12-11 09:00:00|5510|5509|5510|5509|5513|5512|5505|5504|5973
1702285500000|2023-12-11 09:05:00|5509|5508|5514|5513|5514|5513|5509|5507|4672
1702285800000|2023-12-11 09:10:00|5513|5512|5503|5501|5513|5512|5498|5496|3063
1702286100000|2023-12-11 09:15:00|5504|5502|5507|5505|5507|5505|5501|5499|2880
1702286400000|2023-12-11 09:20:00|5508|5506|5513|5512|5513|5512|5507|5505|5186
1702286700000|2023-12-11 09:25:00|5515|5513|5514|5513|5518|5516|5510|5508|5198
1702287000000|2023-12-11 09:30:00|5513|5512|5513|5512|5514|5512|5510|5508|4057
1702287300000|2023-12-11 09:35:00|5514|5513|5515|5514|5517|5515|5511|5509|2929
1702287600000|2023-12-11 09:40:00|5517|5515|5513|5512|5517|5515|5509|5508|3511
1702287900000|2023-12-11 09:45:00|5512|5511|5513|5512|5515|5513|5511|5509|1476
1702288200000|2023-12-11 09:50:00|5515|5514|5516|5514|5519|5517|5512|5510|2347
1702288500000|2023-12-11 09:55:00|5515|5515|5506|5504|5516|5515|5505|5503|2032
1702288800000|2023-12-11 10:00:00|5507|5505|5501|5500|5508|5507|5501|5500|3622
1702289100000|2023-12-11 10:05:00|5502|5501|5507|5506|5509|5508|5502|5501|3613
1702289400000|2023-12-11 10:10:00|5506|5505|5503|5502|5508|5506|5501|5500|2805
1702289700000|2023-12-11 10:15:00|5502|5501|5503|5501|5505|5504|5499|5498|3376
1702290000000|2023-12-11 10:20:00|5502|5500|5501|5499|5503|5501|5500|5499|2049
1702290300000|2023-12-11 10:25:00|5500|5498|5502|5500|5503|5501|5497|5496|20285
1702290600000|2023-12-11 10:30:00|5503|5502|5499|5497|5504|5503|5496|5495|3650
1702290900000|2023-12-11 10:35:00|5500|5498|5500|5499|5505|5503|5499|5498|2237
1702291200000|2023-12-11 10:40:00|5501|5498|5501|5499|5504|5502|5498|5496|1619
1702291500000|2023-12-11 10:45:00|5500|5498|5501|5499|5502|5501|5498|5497|2087
1702291800000|2023-12-11 10:50:00|5500|5498|5490|5489|5500|5498|5490|5489|1436
1702292100000|2023-12-11 10:55:00|5489|5487|5477|5475|5489|5487|5476|5474|3688
1702292400000|2023-12-11 11:00:00|5476|5474|5480|5478|5485|5483|5473|5471|6968
1702292700000|2023-12-11 11:05:00|5481|5480|5476|5474|5483|5482|5476|5474|1952
1702293000000|2023-12-11 11:10:00|5475|5473|5470|5468|5479|5477|5469|5468|935
1702293300000|2023-12-11 11:15:00|5471|5469|5470|5469|5475|5473|5469|5467|4616
1702293600000|2023-12-11 11:20:00|5471|5468|5472|5470|5475|5473|5468|5467|2293
1702293900000|2023-12-11 11:25:00|5471|5471|5483|5482|5483|5482|5471|5470|2103
1702294200000|2023-12-11 11:30:00|5486|5484|5487|5485|5489|5487|5483|5482|1834
1702294500000|2023-12-11 11:35:00|5488|5487|5486|5485|5489|5488|5483|5481|1735
1702294800000|2023-12-11 11:40:00|5485|5484|5481|5479|5486|5484|5478|5476|2349
1702295100000|2023-12-11 11:45:00|5479|5477|5480|5478|5486|5484|5478|5477|1559
1702295400000|2023-12-11 11:50:00|5479|5479|5480|5478|5485|5483|5479|5478|1318
1702295700000|2023-12-11 11:55:00|5482|5479|5476|5475|5484|5482|5476|5475|1666
1702296000000|2023-12-11 12:00:00|5478|5476|5484|5482|5486|5484|5478|5476|4154
1702296300000|2023-12-11 12:05:00|5485|5483|5483|5482|5489|5488|5483|5481|2163
1702296600000|2023-12-11 12:10:00|5484|5483|5491|5489|5491|5490|5484|5483|1538
1702296900000|2023-12-11 12:15:00|5490|5490|5489|5488|5493|5491|5489|5487|4559
1702297200000|2023-12-11 12:20:00|5491|5489|5488|5486|5493|5492|5487|5486|907
1702297500000|2023-12-11 12:25:00|5487|5485|5486|5484|5487|5485|5483|5481|590
1702297800000|2023-12-11 12:30:00|5485|5485|5482|5481|5485|5485|5481|5480|550
1702298100000|2023-12-11 12:35:00|5483|5480|5482|5480|5484|5483|5479|5478|1375
1702298400000|2023-12-11 12:40:00|5484|5483|5499|5497|5499|5497|5484|5483|5413
1702298700000|2023-12-11 12:45:00|5497|5496|5494|5492|5498|5496|5493|5491|1722
1702299000000|2023-12-11 12:50:00|5493|5491|5482|5480|5493|5491|5481|5479|1815
1702299300000|2023-12-11 12:55:00|5481|5481|5485|5483|5485|5483|5481|5480|1558
1702299600000|2023-12-11 13:00:00|5484|5482|5480|5478|5484|5483|5479|5477|1551
1702299900000|2023-12-11 13:05:00|5481|5479|5475|5473|5481|5480|5474|5473|2970
1702300200000|2023-12-11 13:10:00|5474|5472|5476|5475|5478|5476|5473|5471|1283
1702300500000|2023-12-11 13:15:00|5477|5476|5486|5484|5487|5485|5477|5476|1670
1702300800000|2023-12-11 13:20:00|5485|5483|5484|5483|5487|5486|5482|5480|30521
1702301100000|2023-12-11 13:25:00|5485|5484|5481|5479|5486|5484|5479|5477|1314
1702301400000|2023-12-11 13:30:00|5482|5480|5476|5474|5483|5481|5474|5472|2303
1702301700000|2023-12-11 13:35:00|5475|5473|5474|5473|5478|5476|5473|5472|2004
1702302000000|2023-12-11 13:40:00|5473|5472|5471|5470|5475|5474|5470|5469|5218
1702302300000|2023-12-11 13:45:00|5470|5469|5472|5471|5475|5474|5469|5468|2986
1702302600000|2023-12-11 13:50:00|5471|5470|5465|5464|5475|5473|5463|5462|1846
1702302900000|2023-12-11 13:55:00|5467|5466|5463|5462|5467|5466|5463|5461|1978
1702303200000|2023-12-11 14:00:00|5464|5463|5457|5456|5466|5465|5456|5455|3362
1702303500000|2023-12-11 14:05:00|5456|5455|5454|5452|5460|5459|5454|5452|6292
1702303800000|2023-12-11 14:10:00|5455|5453|5453|5452|5457|5456|5453|5452|2117
1702304100000|2023-12-11 14:15:00|5452|5451|5459|5458|5459|5458|5450|5448|2261
1702304400000|2023-12-11 14:20:00|5460|5457|5459|5457|5465|5463|5457|5456|3042
1702304700000|2023-12-11 14:25:00|5460|5458|5464|5462|5467|5466|5459|5457|5086
1702305000000|2023-12-11 14:30:00|5463|5461|5459|5457|5465|5463|5455|5453|8358
1702305300000|2023-12-11 14:35:00|5460|5458|5465|5464|5470|5469|5460|5458|4567
1702305600000|2023-12-11 14:40:00|5464|5462|5459|5458|5471|5469|5459|5457|8406
1702305900000|2023-12-11 14:45:00|5460|5459|5465|5464|5467|5465|5460|5459|7009
1702306200000|2023-12-11 14:50:00|5464|5463|5466|5464|5470|5469|5462|5461|11320
1702306500000|2023-12-11 14:55:00|5465|5463|5468|5467|5476|5475|5464|5463|8102
1702306800000|2023-12-11 15:00:00|5467|5466|5464|5463|5468|5467|5462|5461|5958
1702307100000|2023-12-11 15:05:00|5465|5464|5482|5481|5482|5481|5465|5464|7841
1702307400000|2023-12-11 15:10:00|5481|5480|5474|5472|5481|5480|5471|5470|4913
1702307700000|2023-12-11 15:15:00|5473|5471|5475|5474|5475|5474|5469|5468|3740
1702308000000|2023-12-11 15:20:00|5476|5475|5474|5473|5478|5477|5473|5472|4109
1702308300000|2023-12-11 15:25:00|5473|5472|5470|5468|5476|5475|5466|5465|4529
1702308600000|2023-12-11 15:30:00|5471|5469|5484|5483|5485|5483|5470|5469|4081
1702308900000|2023-12-11 15:35:00|5483|5482|5481|5480|5485|5484|5479|5478|4153
1702309200000|2023-12-11 15:40:00|5482|5481|5485|5484|5487|5486|5479|5478|5332
1702309500000|2023-12-11 15:45:00|5486|5485|5483|5482|5487|5486|5483|5482|4190
1702309800000|2023-12-11 15:50:00|5484|5483|5488|5487|5488|5487|5484|5482|7382
1702310100000|2023-12-11 15:55:00|5489|5488|5486|5484|5492|5491|5486|5484|3535
1702310400000|2023-12-11 16:00:00|5485|5485|5489|5488|5490|5489|5485|5485|3200
1702310700000|2023-12-11 16:05:00|5490|5489|5486|5485|5492|5491|5486|5485|5187
1702311000000|2023-12-11 16:10:00|5487|5485|5488|5486|5491|5489|5485|5483|1627
1702311300000|2023-12-11 16:15:00|5487|5485|5487|5485|5489|5487|5483|5481|1445
1702311600000|2023-12-11 16:20:00|5486|5484|5488|5486|5491|5489|5486|5484|989
1702311900000|2023-12-11 16:25:00|5489|5487|5494|5492|5495|5493|5487|5485|1981
1702368000000|2023-12-12 08:00:00|5550|5545|5568|5565|5582|5580|5550|5545|10714
1702368300000|2023-12-12 08:05:00|5565|5562|5570|5568|5576|5574|5550|5549|16483
1702368600000|2023-12-12 08:10:00|5574|5572|5585|5584|5585|5584|5564|5563|14000
1702368900000|2023-12-12 08:15:00|5586|5585|5575|5573|5588|5586|5574|5572|16990
1702369200000|2023-12-12 08:20:00|5574|5574|5581|5580|5581|5580|5571|5569|5534
1702369500000|2023-12-12 08:25:00|5583|5581|5589|5588|5594|5593|5580|5579|14557
1702369800000|2023-12-12 08:30:00|5590|5588|5587|5585|5593|5590|5578|5575|2040
1702370100000|2023-12-12 08:35:00|5588|5586|5592|5589|5593|5591|5581|5578|1708
1702370400000|2023-12-12 08:40:00|5591|5588|5581|5579|5592|5589|5580|5578|1348
1702370700000|2023-12-12 08:45:00|5582|5580|5587|5585|5589|5586|5581|5579|852
1702371000000|2023-12-12 08:50:00|5586|5584|5590|5588|5590|5588|5585|5583|4
1702371300000|2023-12-12 08:55:00|5580|5578|5583|5582|5584|5583|5578|5577|3312
1702371600000|2023-12-12 09:00:00|5584|5583|5593|5592|5597|5596|5584|5582|4375
1702371900000|2023-12-12 09:05:00|5594|5593|5601|5599|5601|5599|5592|5591|3058
1702372200000|2023-12-12 09:10:00|5602|5600|5606|5605|5609|5607|5600|5599|4455
1702372500000|2023-12-12 09:15:00|5605|5604|5608|5607|5612|5610|5602|5600|5600
1702372800000|2023-12-12 09:20:00|5606|5605|5612|5610|5614|5613|5604|5603|4637
1702373100000|2023-12-12 09:25:00|5611|5609|5611|5609|5614|5613|5608|5607|3954
1702373400000|2023-12-12 09:30:00|5610|5608|5600|5598|5610|5608|5596|5595|4758
1702373700000|2023-12-12 09:35:00|5599|5597|5612|5611|5615|5614|5596|5595|5447
1702374000000|2023-12-12 09:40:00|5613|5612|5624|5623|5626|5625|5613|5612|7074
1702374300000|2023-12-12 09:45:00|5626|5624|5628|5626|5628|5627|5621|5620|7281
1702374600000|2023-12-12 09:50:00|5626|5627|5625|5623|5628|5627|5622|5620|8878
1702374900000|2023-12-12 09:55:00|5624|5624|5625|5623|5625|5624|5622|5620|3710
1702375200000|2023-12-12 10:00:00|5624|5622|5625|5623|5629|5628|5624|5622|6450
1702375500000|2023-12-12 10:05:00|5623|5622|5620|5619|5624|5623|5618|5616|5055
1702375800000|2023-12-12 10:10:00|5619|5617|5626|5624|5627|5625|5617|5615|7230
1702376100000|2023-12-12 10:15:00|5627|5625|5625|5623|5629|5628|5623|5622|6995
1702376400000|2023-12-12 10:20:00|5624|5622|5621|5619|5624|5622|5617|5616|8164
1702376700000|2023-12-12 10:25:00|5620|5618|5613|5611|5620|5618|5610|5608|5703
1702377000000|2023-12-12 10:30:00|5612|5610|5609|5607|5613|5612|5604|5602|6406
1702377300000|2023-12-12 10:35:00|5608|5606|5604|5603|5609|5608|5603|5601|4226
1702377600000|2023-12-12 10:40:00|5605|5602|5604|5603|5609|5607|5603|5602|3840
1702377900000|2023-12-12 10:45:00|5603|5602|5602|5600|5604|5602|5596|5594|2875
1702378200000|2023-12-12 10:50:00|5603|5601|5599|5598|5603|5601|5599|5598|4718
1702378500000|2023-12-12 10:55:00|5598|5597|5602|5601|5603|5602|5598|5597|5118
1702378800000|2023-12-12 11:00:00|5601|5600|5601|5600|5603|5601|5600|5599|4216
1702379100000|2023-12-12 11:05:00|5602|5599|5595|5594|5602|5600|5593|5591|3677
1702379400000|2023-12-12 11:10:00|5596|5593|5602|5600|5602|5600|5592|5591|6742
1702379700000|2023-12-12 11:15:00|5600|5599|5600|5598|5603|5602|5599|5598|4329
1702380000000|2023-12-12 11:20:00|5599|5599|5605|5603|5606|5604|5597|5596|4781
1702380300000|2023-12-12 11:25:00|5604|5604|5608|5607|5610|5609|5604|5602|3683
1702380600000|2023-12-12 11:30:00|5607|5606|5612|5611|5613|5611|5606|5605|1877
1702380900000|2023-12-12 11:35:00|5613|5613|5614|5613|5616|5614|5610|5609|2733
1702381200000|2023-12-12 11:40:00|5615|5614|5608|5607|5617|5616|5608|5607|6169
1702381500000|2023-12-12 11:45:00|5609|5606|5607|5606|5612|5610|5605|5604|3029
1702381800000|2023-12-12 11:50:00|5608|5607|5608|5606|5610|5608|5606|5605|2337
1702382100000|2023-12-12 11:55:00|5610|5607|5610|5608|5613|5611|5608|5606|4678
1702382400000|2023-12-12 12:00:00|5608|5607|5608|5606|5613|5611|5608|5606|24455
1702382700000|2023-12-12 12:05:00|5607|5607|5604|5602|5609|5607|5604|5602|6960
1702383000000|2023-12-12 12:10:00|5603|5601|5601|5600|5604|5602|5600|5598|4336
1702383300000|2023-12-12 12:15:00|5602|5601|5595|5594|5602|5601|5595|5593|5556
1702383600000|2023-12-12 12:20:00|5594|5593|5597|5596|5598|5597|5593|5592|2116
1702383900000|2023-12-12 12:25:00|5598|5597|5596|5594|5601|5599|5596|5594|3988
1702384200000|2023-12-12 12:30:00|5597|5595|5588|5587|5599|5598|5588|5587|216529
1702384500000|2023-12-12 12:35:00|5587|5586|5574|5572|5588|5587|5573|5571|3716
1702384800000|2023-12-12 12:40:00|5575|5573|5575|5573|5578|5576|5574|5572|2879
1702385100000|2023-12-12 12:45:00|5578|5574|5582|5580|5584|5582|5576|5574|3314
1702385400000|2023-12-12 12:50:00|5581|5578|5582|5580|5582|5580|5576|5574|3868
1702385700000|2023-12-12 12:55:00|5583|5581|5587|5585|5587|5586|5581|5580|2130
1702386000000|2023-12-12 13:00:00|5586|5584|5588|5587|5589|5588|5581|5579|2765
1702386300000|2023-12-12 13:05:00|5587|5586|5585|5584|5591|5590|5585|5583|2769
1702386600000|2023-12-12 13:10:00|5584|5583|5589|5588|5590|5589|5582|5581|3165
1702386900000|2023-12-12 13:15:00|5588|5587|5581|5580|5588|5587|5581|5580|2664
1702387200000|2023-12-12 13:20:00|5582|5581|5587|5585|5587|5586|5581|5580|1625
1702387500000|2023-12-12 13:25:00|5586|5586|5588|5586|5591|5590|5584|5583|2301
1702387800000|2023-12-12 13:30:00|5587|5582|5561|5559|5592|5589|5561|5559|6126
1702388100000|2023-12-12 13:35:00|5560|5558|5550|5549|5561|5560|5546|5545|11338
1702388400000|2023-12-12 13:40:00|5552|5551|5545|5544|5556|5554|5545|5543|4236
1702388700000|2023-12-12 13:45:00|5547|5545|5563|5562|5564|5563|5540|5538|7862
1702389000000|2023-12-12 13:50:00|5564|5563|5553|5551|5569|5568|5552|5551|3393
1702389300000|2023-12-12 13:55:00|5554|5552|5551|5549|5557|5556|5548|5547|3741
1702389600000|2023-12-12 14:00:00|5552|5550|5551|5550|5552|5551|5547|5545|3869
1702389900000|2023-12-12 14:05:00|5549|5549|5540|5538|5549|5550|5539|5537|5080
1702390200000|2023-12-12 14:10:00|5539|5537|5536|5535|5542|5540|5532|5531|4260
1702390500000|2023-12-12 14:15:00|5538|5536|5533|5531|5538|5537|5531|5529|2794
1702390800000|2023-12-12 14:20:00|5534|5532|5530|5529|5535|5533|5528|5526|5357
1702391100000|2023-12-12 14:25:00|5529|5528|5537|5536|5544|5542|5527|5525|5793
1702391400000|2023-12-12 14:30:00|5531|5535|5509|5506|5533|5535|5503|5502|12667
1702391700000|2023-12-12 14:35:00|5507|5505|5504|5502|5511|5509|5501|5499|10035
1702392000000|2023-12-12 14:40:00|5505|5503|5498|5496|5507|5505|5492|5491|13672
1702392300000|2023-12-12 14:45:00|5496|5495|5503|5502|5509|5507|5492|5491|17047
1702392600000|2023-12-12 14:50:00|5502|5501|5501|5499|5509|5507|5498|5497|6710
1702392900000|2023-12-12 14:55:00|5502|5500|5500|5498|5507|5505|5499|5498|8297
1702393200000|2023-12-12 15:00:00|5499|5497|5509|5508|5510|5508|5496|5494|9962
1702393500000|2023-12-12 15:05:00|5510|5509|5512|5511|5514|5513|5510|5509|667261
1702393800000|2023-12-12 15:10:00|5511|5510|5508|5507|5515|5513|5507|5506|8658
1702394100000|2023-12-12 15:15:00|5509|5508|5514|5513|5515|5513|5509|5508|5282
1702394400000|2023-12-12 15:20:00|5515|5512|5516|5514|5520|5519|5513|5512|3580
1702394700000|2023-12-12 15:25:00|5515|5515|5513|5512|5519|5518|5513|5512|5295
1702395000000|2023-12-12 15:30:00|5512|5511|5512|5511|5518|5516|5512|5510|6321
1702395300000|2023-12-12 15:35:00|5511|5510|5517|5516|5517|5516|5509|5508|5681
1702395600000|2023-12-12 15:40:00|5516|5515|5514|5512|5518|5517|5511|5510|7003
1702395900000|2023-12-12 15:45:00|5512|5513|5513|5512|5515|5514|5510|5509|8341
1702396200000|2023-12-12 15:50:00|5512|5511|5510|5509|5512|5511|5509|5508|7506
1702396500000|2023-12-12 15:55:00|5511|5510|5517|5516|5519|5518|5510|5509|5502
1702396800000|2023-12-12 16:00:00|5518|5515|5521|5519|5522|5521|5514|5513|10042
1702397100000|2023-12-12 16:05:00|5520|5520|5520|5519|5523|5522|5519|5518|12732
1702397400000|2023-12-12 16:10:00|5519|5518|5523|5521|5523|5521|5518|5517|9091
1702397700000|2023-12-12 16:15:00|5522|5520|5520|5519|5522|5520|5517|5516|6206
1702398000000|2023-12-12 16:20:00|5519|5518|5519|5518|5521|5519|5517|5516|7485
1702398300000|2023-12-12 16:25:00|5520|5519|5521|5519|5521|5520|5518|5516|19699
1702454400000|2023-12-13 08:00:00|5528|5524|5530|5527|5538|5535|5525|5523|11605
1702454700000|2023-12-13 08:05:00|5532|5528|5518|5516|5537|5534|5518|5516|7463
1702455000000|2023-12-13 08:10:00|5520|5517|5526|5523|5526|5523|5513|5511|5336
1702455300000|2023-12-13 08:15:00|5525|5524|5518|5516|5526|5524|5507|5505|8019
1702455600000|2023-12-13 08:20:00|5515|5513|5527|5526|5530|5528|5512|5510|4997
1702455900000|2023-12-13 08:25:00|5529|5528|5519|5517|5534|5532|5519|5517|4542
1702456200000|2023-12-13 08:30:00|5520|5518|5527|5525|5527|5526|5513|5511|4783
1702456500000|2023-12-13 08:35:00|5528|5526|5524|5522|5530|5529|5520|5519|3561
1702456800000|2023-12-13 08:40:00|5523|5521|5511|5509|5523|5522|5510|5509|2239
1702457100000|2023-12-13 08:45:00|5512|5510|5506|5505|5512|5511|5506|5504|2364
1702457400000|2023-12-13 08:50:00|5505|5503|5507|5505|5507|5505|5497|5496|3250
1702457700000|2023-12-13 08:55:00|5508|5506|5521|5520|5522|5521|5508|5506|2017
1702458000000|2023-12-13 09:00:00|5522|5519|5505|5503|5523|5521|5503|5502|20122
1702458300000|2023-12-13 09:05:00|5503|5502|5499|5498|5504|5502|5496|5494|5317
1702458600000|2023-12-13 09:10:00|5498|5497|5515|5514|5515|5514|5495|5494|3413
1702458900000|2023-12-13 09:15:00|5518|5516|5518|5517|5521|5519|5517|5516|2201
1702459200000|2023-12-13 09:20:00|5519|5518|5525|5523|5526|5525|5517|5516|13779
1702459500000|2023-12-13 09:25:00|5524|5522|5525|5523|5533|5531|5522|5520|4469
1702459800000|2023-12-13 09:30:00|5526|5524|5527|5525|5530|5529|5523|5522|2258
1702460100000|2023-12-13 09:35:00|5528|5527|5534|5533|5536|5535|5526|5525|3410
1702460400000|2023-12-13 09:40:00|5535|5532|5532|5531|5535|5534|5528|5527|2049
1702460700000|2023-12-13 09:45:00|5528|5526|5522|5521|5530|5528|5520|5519|6738
1702461000000|2023-12-13 09:50:00|5523|5522|5530|5529|5535|5533|5520|5518|6073
1702461300000|2023-12-13 09:55:00|5531|5530|5531|5529|5535|5533|5531|5529|483548
1702461600000|2023-12-13 10:00:00|5530|5528|5539|5537|5539|5537|5530|5528|3353
1702461900000|2023-12-13 10:05:00|5537|5536|5538|5536|5539|5537|5531|5529|2009
1702462200000|2023-12-13 10:10:00|5537|5535|5541|5540|5543|5541|5533|5531|3334
1702462500000|2023-12-13 10:15:00|5540|5539|5536|5535|5543|5541|5536|5535|3339
1702462800000|2023-12-13 10:20:00|5534|5533|5522|5520|5534|5533|5522|5520|1718
1702463100000|2023-12-13 10:25:00|5521|5521|5523|5521|5524|5522|5519|5517|3801
1702463400000|2023-12-13 10:30:00|5522|5520|5533|5531|5534|5533|5521|5519|5011
1702463700000|2023-12-13 10:35:00|5532|5530|5529|5528|5533|5532|5527|5525|1791
1702464000000|2023-12-13 10:40:00|5530|5530|5536|5534|5538|5537|5530|5530|2981
1702464300000|2023-12-13 10:45:00|5537|5535|5542|5541|5544|5543|5537|5535|3939
1702464600000|2023-12-13 10:50:00|5543|5542|5539|5537|5544|5543|5537|5536|2016
1702464900000|2023-12-13 10:55:00|5538|5536|5529|5527|5540|5539|5528|5527|1632
1702465200000|2023-12-13 11:00:00|5530|5528|5529|5527|5535|5534|5529|5527|3558
1702465500000|2023-12-13 11:05:00|5528|5526|5531|5529|5534|5532|5526|5525|2482
1702465800000|2023-12-13 11:10:00|5530|5530|5538|5537|5538|5537|5530|5529|2970
1702466100000|2023-12-13 11:15:00|5536|5535|5532|5531|5539|5537|5532|5531|2864
1702466400000|2023-12-13 11:20:00|5531|5530|5527|5526|5531|5531|5526|5524|4117
1702466700000|2023-12-13 11:25:00|5526|5525|5526|5524|5527|5526|5523|5522|2913
1702467000000|2023-12-13 11:30:00|5527|5525|5523|5521|5527|5526|5523|5521|2611
1702467300000|2023-12-13 11:35:00|5524|5522|5530|5528|5530|5528|5524|5522|2238
1702467600000|2023-12-13 11:40:00|5529|5527|5536|5534|5536|5535|5526|5524|2796
1702467900000|2023-12-13 11:45:00|5535|5533|5535|5533|5537|5536|5532|5531|3063
1702468200000|2023-12-13 11:50:00|5536|5534|5531|5530|5539|5537|5531|5530|4272
1702468500000|2023-12-13 11:55:00|5530|5529|5536|5534|5536|5534|5528|5527|2703
1702468800000|2023-12-13 12:00:00|5535|5533|5533|5531|5536|5534|5530|5528|4308
1702469100000|2023-12-13 12:05:00|5531|5532|5531|5529|5533|5532|5527|5526|2581
1702469400000|2023-12-13 12:10:00|5530|5528|5528|5527|5530|5528|5526|5525|2006
1702469700000|2023-12-13 12:15:00|5527|5526|5527|5526|5530|5528|5527|5526|2212
1702470000000|2023-12-13 12:20:00|5528|5528|5528|5526|5530|5529|5527|5526|1318
1702470300000|2023-12-13 12:25:00|5527|5525|5524|5523|5528|5526|5524|5522|851
1702470600000|2023-12-13 12:30:00|5526|5522|5530|5529|5533|5531|5525|5522|1475
1702470900000|2023-12-13 12:35:00|5531|5528|5535|5533|5535|5533|5529|5528|2154
1702471200000|2023-12-13 12:40:00|5536|5534|5532|5530|5537|5536|5531|5530|1752
1702471500000|2023-12-13 12:45:00|5531|5529|5535|5534|5536|5534|5530|5529|1140
1702471800000|2023-12-13 12:50:00|5534|5532|5533|5532|5535|5533|5531|5529|1069
1702472100000|2023-12-13 12:55:00|5532|5531|5527|5526|5532|5531|5527|5525|890
1702472400000|2023-12-13 13:00:00|5526|5525|5544|5542|5544|5542|5526|5525|3885
1702472700000|2023-12-13 13:05:00|5545|5543|5542|5541|5547|5545|5537|5536|4230
1702473000000|2023-12-13 13:10:00|5541|5540|5534|5533|5543|5542|5532|5530|4704
1702473300000|2023-12-13 13:15:00|5535|5534|5541|5539|5544|5543|5535|5533|2553
1702473600000|2023-12-13 13:20:00|5540|5540|5541|5540|5541|5540|5538|5537|1062
1702473900000|2023-12-13 13:25:00|5539|5538|5539|5538|5540|5539|5538|5537|2324
1702474200000|2023-12-13 13:30:00|5540|5539|5539|5538|5545|5542|5539|5538|2711
1702474500000|2023-12-13 13:35:00|5538|5536|5540|5538|5547|5545|5535|5533|5330
1702474800000|2023-12-13 13:40:00|5539|5539|5533|5531|5540|5539|5531|5530|4876
1702475100000|2023-12-13 13:45:00|5532|5532|5537|5535|5546|5544|5531|5530|4122
1702475400000|2023-12-13 13:50:00|5538|5536|5534|5532|5538|5536|5530|5528|5885
1702475700000|2023-12-13 13:55:00|5533|5531|5530|5528|5536|5535|5529|5528|2874
1702476000000|2023-12-13 14:00:00|5529|5527|5526|5525|5529|5528|5525|5524|2727
1702476300000|2023-12-13 14:05:00|5527|5526|5519|5517|5527|5526|5519|5517|1670
1702476600000|2023-12-13 14:10:00|5520|5518|5522|5521|5524|5522|5519|5517|5137
1702476900000|2023-12-13 14:15:00|5523|5522|5524|5522|5531|5530|5523|5522|5930
1702477200000|2023-12-13 14:20:00|5523|5523|5519|5518|5524|5523|5519|5518|3648
1702477500000|2023-12-13 14:25:00|5518|5517|5521|5520|5523|5521|5517|5516|4716
1702477800000|2023-12-13 14:30:00|5520|5519|5519|5518|5525|5523|5511|5510|6584
1702478100000|2023-12-13 14:35:00|5518|5517|5511|5510|5519|5518|5510|5509|5945
1702478400000|2023-12-13 14:40:00|5512|5511|5515|5514|5515|5514|5507|5506|13025
1702478700000|2023-12-13 14:45:00|5514|5513|5510|5509|5515|5514|5503|5501|8381
1702479000000|2023-12-13 14:50:00|5509|5508|5500|5499|5511|5510|5499|5498|7808
1702479300000|2023-12-13 14:55:00|5501|5500|5495|5494|5501|5500|5490|5489|8538
1702479600000|2023-12-13 15:00:00|5494|5493|5498|5497|5501|5500|5493|5491|3997
1702479900000|2023-12-13 15:05:00|5499|5496|5506|5505|5506|5505|5496|5495|5139
1702480200000|2023-12-13 15:10:00|5505|5504|5505|5504|5509|5508|5502|5501|4117
1702480500000|2023-12-13 15:15:00|5506|5503|5505|5503|5511|5510|5504|5503|5259
1702480800000|2023-12-13 15:20:00|5506|5504|5504|5502|5506|5505|5500|5498|4800
1702481100000|2023-12-13 15:25:00|5503|5503|5507|5505|5509|5508|5503|5503|5172
1702481400000|2023-12-13 15:30:00|5509|5506|5507|5506|5510|5509|5506|5505|6755
1702481700000|2023-12-13 15:35:00|5508|5507|5506|5505|5511|5510|5505|5503|7580
1702482000000|2023-12-13 15:40:00|5507|5506|5510|5509|5510|5509|5504|5503|6118
1702482300000|2023-12-13 15:45:00|5509|5508|5509|5508|5510|5509|5507|5506|4974
1702482600000|2023-12-13 15:50:00|5510|5509|5506|5505|5510|5509|5503|5502|7347
1702482900000|2023-12-13 15:55:00|5505|5504|5507|5506|5511|5510|5503|5502|10062
1702483200000|2023-12-13 16:00:00|5506|5505|5499|5498|5510|5509|5499|5498|9174
1702483500000|2023-12-13 16:05:00|5498|5497|5497|5496|5499|5498|5493|5492|7560
1702483800000|2023-12-13 16:10:00|5496|5495|5497|5496|5500|5499|5493|5491|6007
1702484100000|2023-12-13 16:15:00|5496|5495|5498|5497|5499|5498|5495|5494|4060
1702484400000|2023-12-13 16:20:00|5497|5496|5498|5497|5500|5499|5497|5496|5056
1702484700000|2023-12-13 16:25:00|5499|5498|5497|5495|5500|5499|5496|5495|9829
1702540800000|2023-12-14 08:00:00|5616|5614|5657|5652|5657|5654|5611|5609|19067
1702541100000|2023-12-14 08:05:00|5656|5653|5676|5674|5688|5684|5656|5653|18952
1702541400000|2023-12-14 08:10:00|5673|5672|5705|5704|5718|5716|5672|5671|13469
1702541700000|2023-12-14 08:15:00|5704|5701|5679|5677|5708|5706|5674|5672|12999
1702542000000|2023-12-14 08:20:00|5677|5678|5696|5694|5696|5694|5673|5672|25921
1702542300000|2023-12-14 08:25:00|5695|5693|5704|5702|5708|5706|5684|5682|7423
1702542600000|2023-12-14 08:30:00|5705|5703|5731|5729|5736|5734|5705|5703|32687
1702542900000|2023-12-14 08:35:00|5730|5728|5739|5737|5743|5741|5726|5725|14673
1702543200000|2023-12-14 08:40:00|5738|5736|5750|5749|5750|5749|5728|5726|19565
1702543500000|2023-12-14 08:45:00|5749|5748|5714|5712|5756|5754|5714|5712|9168
1702543800000|2023-12-14 08:50:00|5715|5714|5730|5729|5735|5732|5710|5708|16341
1702544100000|2023-12-14 08:55:00|5728|5727|5710|5709|5730|5728|5710|5708|13102
1702544400000|2023-12-14 09:00:00|5709|5708|5683|5682|5719|5717|5683|5681|8409
1702544700000|2023-12-14 09:05:00|5682|5680|5677|5674|5685|5683|5669|5666|4868
1702545000000|2023-12-14 09:10:00|5676|5675|5703|5701|5706|5705|5675|5673|9677
1702545300000|2023-12-14 09:15:00|5701|5700|5711|5709|5713|5712|5696|5694|9486
1702545600000|2023-12-14 09:20:00|5709|5710|5712|5711|5715|5714|5700|5698|11245
1702545900000|2023-12-14 09:25:00|5711|5709|5708|5707|5718|5717|5704|5702|8042
1702546200000|2023-12-14 09:30:00|5710|5708|5709|5707|5718|5717|5704|5702|6142
1702546500000|2023-12-14 09:35:00|5706|5706|5708|5707|5715|5713|5703|5702|7654
1702546800000|2023-12-14 09:40:00|5711|5709|5718|5715|5722|5720|5709|5707|7049
1702547100000|2023-12-14 09:45:00|5717|5716|5715|5713|5727|5726|5714|5712|5588
1702547400000|2023-12-14 09:50:00|5714|5711|5712|5709|5714|5713|5704|5702|5448
1702547700000|2023-12-14 09:55:00|5713|5710|5718|5717|5718|5717|5706|5704|5154
1702548000000|2023-12-14 10:00:00|5719|5716|5708|5706|5720|5718|5703|5701|28281
1702548300000|2023-12-14 10:05:00|5707|5705|5708|5706|5710|5709|5704|5701|5143
1702548600000|2023-12-14 10:10:00|5707|5707|5712|5710|5715|5712|5707|5706|5653
1702548900000|2023-12-14 10:15:00|5711|5712|5723|5721|5723|5721|5711|5709|7555
1702549200000|2023-12-14 10:20:00|5722|5722|5724|5722|5729|5728|5722|5721|7126
1702549500000|2023-12-14 10:25:00|5721|5719|5715|5714|5725|5723|5710|5708|5163
1702549800000|2023-12-14 10:30:00|5717|5715|5718|5716|5726|5725|5716|5714|3812
1702550100000|2023-12-14 10:35:00|5716|5715|5723|5722|5724|5722|5714|5713|8256
1702550400000|2023-12-14 10:40:00|5722|5721|5729|5728|5729|5728|5722|5721|3438
1702550700000|2023-12-14 10:45:00|5730|5729|5717|5715|5730|5729|5714|5712|3862
1702551000000|2023-12-14 10:50:00|5716|5714|5725|5724|5725|5724|5715|5713|4265
1702551300000|2023-12-14 10:55:00|5726|5725|5731|5730|5732|5731|5723|5722|4118
1702551600000|2023-12-14 11:00:00|5730|5729|5716|5714|5731|5730|5714|5712|2476
1702551900000|2023-12-14 11:05:00|5713|5715|5718|5716|5719|5718|5712|5711|274711
1702552200000|2023-12-14 11:10:00|5717|5717|5720|5718|5721|5720|5717|5715|2416
1702552500000|2023-12-14 11:15:00|5719|5719|5712|5710|5722|5721|5712|5710|3118
1702552800000|2023-12-14 11:20:00|5713|5711|5716|5715|5718|5717|5708|5706|8216
1702553100000|2023-12-14 11:25:00|5717|5716|5706|5705|5720|5719|5705|5703|11156
1702553400000|2023-12-14 11:30:00|5707|5707|5709|5707|5713|5712|5707|5707|4701
1702553700000|2023-12-14 11:35:00|5707|5705|5706|5705|5710|5708|5705|5704|4811
1702554000000|2023-12-14 11:40:00|5707|5706|5701|5699|5710|5709|5701|5699|2820
1702554300000|2023-12-14 11:45:00|5700|5698|5694|5693|5701|5700|5693|5691|2462
1702554600000|2023-12-14 11:50:00|5695|5694|5697|5696|5698|5696|5692|5691|3293
1702554900000|2023-12-14 11:55:00|5696|5695|5687|5682|5698|5697|5687|5682|4761
1702555200000|2023-12-14 12:00:00|5683|5676|5696|5694|5700|5698|5676|5674|9811
1702555500000|2023-12-14 12:05:00|5695|5693|5688|5686|5699|5697|5688|5686|4142
1702555800000|2023-12-14 12:10:00|5689|5687|5699|5697|5701|5699|5689|5686|6399
1702556100000|2023-12-14 12:15:00|5701|5698|5685|5683|5701|5699|5685|5683|3626
1702556400000|2023-12-14 12:20:00|5684|5682|5686|5684|5689|5687|5681|5680|4528
1702556700000|2023-12-14 12:25:00|5685|5682|5667|5665|5685|5682|5666|5664|3325
1702557000000|2023-12-14 12:30:00|5665|5663|5673|5672|5673|5672|5665|5663|3611
1702557300000|2023-12-14 12:35:00|5674|5671|5685|5684|5687|5686|5673|5671|7656
1702557600000|2023-12-14 12:40:00|5684|5683|5685|5684|5689|5687|5682|5681|5575
1702557900000|2023-12-14 12:45:00|5686|5685|5687|5685|5688|5686|5684|5682|2937
1702558200000|2023-12-14 12:50:00|5686|5686|5685|5684|5687|5686|5682|5681|16817
1702558500000|2023-12-14 12:55:00|5683|5682|5675|5674|5683|5682|5671|5669|4603
1702558800000|2023-12-14 13:00:00|5674|5673|5669|5666|5674|5673|5663|5662|7930
1702559100000|2023-12-14 13:05:00|5668|5668|5662|5661|5669|5668|5659|5658|4666
1702559400000|2023-12-14 13:10:00|5661|5660|5657|5654|5661|5660|5656|5653|3738
1702559700000|2023-12-14 13:15:00|5654|5653|5661|5659|5662|5660|5647|5645|10464
1702560000000|2023-12-14 13:20:00|5663|5660|5654|5652|5664|5663|5653|5651|12587
1702560300000|2023-12-14 13:25:00|5656|5653|5663|5661|5663|5662|5655|5652|1725
1702560600000|2023-12-14 13:30:00|5662|5660|5651|5650|5663|5662|5650|5648|4358
1702560900000|2023-12-14 13:35:00|5646|5649|5655|5654|5658|5657|5644|5643|5645
1702561200000|2023-12-14 13:40:00|5657|5655|5654|5652|5666|5664|5653|5651|3580
1702561500000|2023-12-14 13:45:00|5653|5653|5660|5658|5661|5660|5653|5651|507857
1702561800000|2023-12-14 13:50:00|5659|5657|5651|5650|5661|5660|5651|5650|5897
1702562100000|2023-12-14 13:55:00|5650|5648|5652|5650|5654|5653|5648|5646|3927
1702562400000|2023-12-14 14:00:00|5651|5649|5650|5649|5654|5653|5649|5648|2967
1702562700000|2023-12-14 14:05:00|5651|5650|5653|5652|5656|5655|5650|5648|31619
1702563000000|2023-12-14 14:10:00|5654|5653|5651|5650|5656|5655|5649|5648|3624
1702563300000|2023-12-14 14:15:00|5652|5649|5650|5648|5653|5651|5648|5647|3340
1702563600000|2023-12-14 14:20:00|5649|5647|5648|5647|5650|5649|5646|5645|1965
1702563900000|2023-12-14 14:25:00|5649|5646|5652|5651|5653|5652|5647|5645|7339
1702564200000|2023-12-14 14:30:00|5653|5652|5654|5652|5663|5661|5648|5647|8496
1702564500000|2023-12-14 14:35:00|5652|5650|5653|5652|5653|5652|5645|5643|50573
1702564800000|2023-12-14 14:40:00|5654|5653|5653|5651|5661|5660|5647|5645|7994
1702565100000|2023-12-14 14:45:00|5652|5650|5630|5628|5653|5651|5630|5628|12489
1702565400000|2023-12-14 14:50:00|5629|5629|5627|5626|5633|5632|5626|5624|12985
1702565700000|2023-12-14 14:55:00|5626|5625|5640|5638|5640|5639|5626|5624|14620
1702566000000|2023-12-14 15:00:00|5639|5636|5630|5628|5644|5643|5630|5628|14937
1702566300000|2023-12-14 15:05:00|5629|5627|5613|5612|5630|5629|5613|5612|10712
1702566600000|2023-12-14 15:10:00|5612|5611|5602|5601|5616|5614|5602|5601|13057
1702566900000|2023-12-14 15:15:00|5601|5600|5600|5599|5605|5604|5594|5592|15367
1702567200000|2023-12-14 15:20:00|5599|5598|5598|5596|5604|5602|5595|5593|11826
1702567500000|2023-12-14 15:25:00|5599|5597|5620|5619|5622|5620|5597|5595|10271
1702567800000|2023-12-14 15:30:00|5621|5620|5632|5631|5641|5640|5621|5619|15488
1702568100000|2023-12-14 15:35:00|5633|5630|5624|5622|5635|5634|5618|5616|12295
1702568400000|2023-12-14 15:40:00|5625|5624|5626|5625|5627|5626|5619|5617|5958
1702568700000|2023-12-14 15:45:00|5627|5626|5634|5632|5638|5637|5626|5625|8915
1702569000000|2023-12-14 15:50:00|5633|5633|5632|5630|5639|5638|5628|5627|4890
1702569300000|2023-12-14 15:55:00|5633|5631|5632|5630|5634|5633|5626|5625|9464
1702569600000|2023-12-14 16:00:00|5630|5629|5629|5628|5636|5634|5628|5627|8619
1702569900000|2023-12-14 16:05:00|5628|5627|5625|5623|5630|5629|5622|5621|7811
1702570200000|2023-12-14 16:10:00|5625|5621|5637|5634|5638|5635|5622|5620|4359
1702570500000|2023-12-14 16:15:00|5636|5633|5642|5639|5643|5641|5635|5633|2108
1702570800000|2023-12-14 16:20:00|5643|5640|5642|5640|5647|5645|5638|5636|3054
1702571100000|2023-12-14 16:25:00|5643|5641|5642|5640|5643|5641|5635|5633|3576
1702627200000|2023-12-15 08:00:00|5692|5682|5727|5724|5729|5727|5690|5681|11734
1702627500000|2023-12-15 08:05:00|5732|5730|5719|5717|5739|5738|5717|5714|12550
1702627800000|2023-12-15 08:10:00|5720|5718|5723|5722|5725|5723|5720|5717|4224
1702628100000|2023-12-15 08:15:00|5722|5721|5724|5723|5729|5728|5721|5720|10364
1702628400000|2023-12-15 08:20:00|5727|5725|5725|5723|5728|5727|5719|5718|19517
1702628700000|2023-12-15 08:25:00|5727|5725|5727|5726|5732|5730|5723|5721|3077
1702629000000|2023-12-15 08:30:00|5729|5727|5735|5734|5738|5737|5722|5721|8851
1702629300000|2023-12-15 08:35:00|5736|5732|5739|5737|5739|5738|5732|5730|3921
1702629600000|2023-12-15 08:40:00|5740|5738|5740|5738|5745|5744|5737|5735|3612
1702629900000|2023-12-15 08:45:00|5739|5737|5740|5739|5745|5744|5737|5736|3093
1702630200000|2023-12-15 08:50:00|5741|5738|5737|5735|5741|5740|5733|5732|2572
1702630500000|2023-12-15 08:55:00|5738|5736|5728|5726|5740|5739|5728|5726|5183
1702630800000|2023-12-15 09:00:00|5729|5727|5733|5732|5739|5737|5727|5726|4371
1702631100000|2023-12-15 09:05:00|5734|5733|5739|5737|5742|5740|5732|5730|6978
1702631400000|2023-12-15 09:10:00|5737|5736|5728|5727|5738|5737|5728|5726|3140
1702631700000|2023-12-15 09:15:00|5729|5728|5741|5740|5741|5740|5726|5725|10531
1702632000000|2023-12-15 09:20:00|5742|5741|5740|5739|5745|5743|5738|5736|4880
1702632300000|2023-12-15 09:25:00|5742|5738|5736|5735|5742|5740|5735|5733|5933
1702632600000|2023-12-15 09:30:00|5733|5732|5728|5727|5733|5732|5726|5725|4895
1702632900000|2023-12-15 09:35:00|5729|5728|5737|5735|5737|5736|5728|5727|6887
1702633200000|2023-12-15 09:40:00|5735|5734|5734|5733|5737|5736|5734|5733|6682
1702633500000|2023-12-15 09:45:00|5736|5735|5738|5737|5738|5737|5731|5730|2468
1702633800000|2023-12-15 09:50:00|5737|5736|5745|5744|5746|5745|5737|5736|14533
1702634100000|2023-12-15 09:55:00|5746|5745|5742|5741|5747|5746|5741|5740|3242
1702634400000|2023-12-15 10:00:00|5743|5742|5744|5743|5745|5744|5740|5739|5319
1702634700000|2023-12-15 10:05:00|5743|5742|5736|5734|5743|5742|5736|5734|3724
1702635300000|2023-12-15 10:15:00|5740|5738|5742|5741|5742|5741|5727|5725|14832
1702635600000|2023-12-15 10:20:00|5741|5740|5734|5733|5741|5740|5733|5732|5843
1702635900000|2023-12-15 10:25:00|5733|5732|5735|5734|5737|5736|5733|5732|5550
1702636200000|2023-12-15 10:30:00|5737|5736|5741|5740|5741|5740|5737|5736|4577
1702636500000|2023-12-15 10:35:00|5740|5739|5735|5734|5742|5741|5734|5733|3287
1702636800000|2023-12-15 10:40:00|5736|5735|5740|5739|5742|5741|5736|5735|2698
1702637100000|2023-12-15 10:45:00|5741|5740|5750|5749|5750|5749|5740|5739|10034
1702637400000|2023-12-15 10:50:00|5752|5751|5755|5754|5759|5758|5751|5750|29611
1702637700000|2023-12-15 10:55:00|5754|5753|5734|5733|5755|5754|5730|5729|19600
1702638000000|2023-12-15 11:00:00|5732|5731|5732|5730|5745|5743|5723|5721|8397
1702638300000|2023-12-15 11:05:00|5733|5731|5740|5738|5741|5740|5732|5730|3428
1702638600000|2023-12-15 11:10:00|5739|5737|5738|5736|5742|5740|5736|5735|2039
1702638900000|2023-12-15 11:15:00|5736|5735|5732|5730|5736|5735|5725|5723|3740
1702639200000|2023-12-15 11:20:00|5731|5731|5729|5728|5734|5733|5725|5724|4586
1702639500000|2023-12-15 11:25:00|5730|5731|5730|5729|5733|5731|5727|5726|4490
1702639800000|2023-12-15 11:30:00|5729|5728|5731|5730|5733|5731|5728|5726|5137
1702640100000|2023-12-15 11:35:00|5732|5731|5737|5736|5739|5737|5731|5730|2892
1702640400000|2023-12-15 11:40:00|5736|5735|5740|5738|5740|5739|5736|5735|4236
1702640700000|2023-12-15 11:45:00|5742|5739|5743|5742|5745|5744|5741|5739|4013
1702641000000|2023-12-15 11:50:00|5742|5741|5749|5748|5750|5749|5742|5741|5283
1702641300000|2023-12-15 11:55:00|5748|5747|5746|5745|5748|5747|5745|5744|3376
1702641600000|2023-12-15 12:00:00|5745|5744|5742|5741|5747|5746|5741|5740|4761
1702641900000|2023-12-15 12:05:00|5743|5742|5741|5740|5743|5742|5737|5736|3731
1702642200000|2023-12-15 12:10:00|5742|5739|5741|5740|5743|5742|5741|5739|5629
1702642500000|2023-12-15 12:15:00|5742|5741|5743|5741|5744|5743|5739|5738|3044
1702642800000|2023-12-15 12:20:00|5742|5742|5749|5748|5749|5748|5742|5742|7418
1702643100000|2023-12-15 12:25:00|5750|5749|5755|5754|5755|5754|5748|5747|7557
1702643400000|2023-12-15 12:30:00|5754|5753|5753|5752|5755|5754|5751|5750|3003
1702643700000|2023-12-15 12:35:00|5751|5750|5757|5756|5757|5756|5750|5749|3103
1702644000000|2023-12-15 12:40:00|5756|5755|5761|5760|5762|5760|5756|5755|3162
1702644300000|2023-12-15 12:45:00|5762|5761|5768|5767|5768|5767|5762|5761|5627
1702644600000|2023-12-15 12:50:00|5767|5766|5760|5759|5774|5772|5760|5758|3555
1702644900000|2023-12-15 12:55:00|5759|5758|5750|5748|5759|5758|5748|5747|3721
1702645200000|2023-12-15 13:00:00|5754|5752|5735|5733|5754|5752|5731|5730|4343
1702645500000|2023-12-15 13:05:00|5736|5735|5732|5731|5738|5736|5727|5726|4131
1702645800000|2023-12-15 13:10:00|5733|5732|5735|5733|5735|5733|5724|5722|4371
1702646100000|2023-12-15 13:15:00|5734|5731|5724|5723|5734|5731|5721|5720|3152
1702646400000|2023-12-15 13:20:00|5723|5722|5724|5722|5727|5726|5722|5721|2253
1702646700000|2023-12-15 13:25:00|5723|5721|5727|5725|5729|5727|5721|5720|1483
1702647000000|2023-12-15 13:30:00|5730|5726|5718|5716|5732|5730|5718|5716|2653
1702647300000|2023-12-15 13:35:00|5717|5717|5722|5721|5724|5723|5717|5716|6102
1702647600000|2023-12-15 13:40:00|5723|5722|5729|5728|5733|5731|5718|5717|9950
1702647900000|2023-12-15 13:45:00|5730|5727|5724|5723|5736|5735|5723|5722|18360
1702648200000|2023-12-15 13:50:00|5723|5722|5728|5727|5730|5729|5723|5722|36065
1702648500000|2023-12-15 13:55:00|5727|5726|5726|5724|5730|5729|5719|5718|2434
1702648800000|2023-12-15 14:00:00|5727|5725|5720|5718|5728|5727|5717|5715|4039
1702649100000|2023-12-15 14:05:00|5719|5717|5724|5723|5726|5725|5718|5716|5192
1702649400000|2023-12-15 14:10:00|5723|5722|5720|5719|5724|5723|5719|5717|2985
1702649700000|2023-12-15 14:15:00|5721|5720|5720|5719|5725|5723|5716|5715|4731
1702650000000|2023-12-15 14:20:00|5719|5718|5703|5702|5720|5718|5703|5702|8498
1702650300000|2023-12-15 14:25:00|5704|5701|5702|5701|5719|5718|5702|5701|7418
1702650600000|2023-12-15 14:30:00|5703|5702|5697|5695|5706|5705|5678|5677|21227
1702650900000|2023-12-15 14:35:00|5700|5698|5698|5697|5701|5700|5676|5674|15256
1702651200000|2023-12-15 14:40:00|5696|5694|5708|5707|5714|5712|5689|5687|37156
1702651500000|2023-12-15 14:45:00|5714|5713|5712|5711|5717|5716|5697|5695|15686
1702651800000|2023-12-15 14:50:00|5713|5712|5717|5716|5718|5717|5693|5692|21026
1702652100000|2023-12-15 14:55:00|5719|5718|5720|5719|5725|5724|5715|5714|13729
1702652400000|2023-12-15 15:00:00|5722|5721|5703|5702|5725|5724|5697|5696|13904
1702652700000|2023-12-15 15:05:00|5704|5703|5721|5720|5721|5720|5704|5703|60380
1702653000000|2023-12-15 15:10:00|5722|5721|5726|5725|5726|5725|5712|5710|10163
1702653300000|2023-12-15 15:15:00|5727|5726|5728|5727|5732|5731|5724|5723|13220
1702653600000|2023-12-15 15:20:00|5729|5728|5729|5728|5734|5733|5727|5726|10742
1702653900000|2023-12-15 15:25:00|5730|5729|5740|5739|5745|5744|5730|5729|9629
1702654200000|2023-12-15 15:30:00|5739|5738|5733|5732|5739|5738|5729|5728|21938
1702654500000|2023-12-15 15:35:00|5734|5733|5727|5726|5734|5733|5725|5724|9477
1702654800000|2023-12-15 15:40:00|5728|5727|5721|5720|5728|5727|5720|5719|8075
1702655100000|2023-12-15 15:45:00|5722|5721|5723|5722|5726|5725|5721|5720|8190
1702655400000|2023-12-15 15:50:00|5724|5723|5728|5726|5730|5729|5719|5718|9028
1702655700000|2023-12-15 15:55:00|5729|5727|5719|5718|5730|5729|5718|5717|5196
1702656000000|2023-12-15 16:00:00|5718|5717|5718|5717|5722|5721|5714|5713|8363
1702656300000|2023-12-15 16:05:00|5719|5718|5714|5713|5719|5718|5710|5709|14117
1702656600000|2023-12-15 16:10:00|5715|5714|5730|5729|5731|5730|5715|5714|16523
1702656900000|2023-12-15 16:15:00|5729|5728|5730|5729|5733|5732|5726|5725|18014
1702657200000|2023-12-15 16:20:00|5729|5728|5702|5701|5731|5730|5701|5699|15508
1702657500000|2023-12-15 16:25:00|5703|5700|5692|5690|5704|5703|5689|5688|24414
1702886400000|2023-12-18 08:00:00|5721|5711|5731|5728|5741|5736|5718|5711|10369
1702886700000|2023-12-18 08:05:00|5730|5727|5711|5708|5730|5727|5705|5704|6880
1702887000000|2023-12-18 08:10:00|5710|5709|5718|5716|5728|5726|5710|5708|4040
1702887300000|2023-12-18 08:15:00|5714|5711|5720|5718|5724|5720|5714|5711|5259
1702887600000|2023-12-18 08:20:00|5723|5717|5733|5730|5735|5733|5722|5717|4421
1702887900000|2023-12-18 08:25:00|5732|5731|5742|5740|5745|5743|5732|5731|3939
1702888200000|2023-12-18 08:30:00|5746|5741|5743|5741|5747|5745|5739|5736|5962
1702888500000|2023-12-18 08:35:00|5742|5739|5746|5745|5750|5748|5741|5739|5144
1702888800000|2023-12-18 08:40:00|5747|5746|5736|5734|5749|5746|5736|5734|2043
1702889100000|2023-12-18 08:45:00|5733|5731|5736|5734|5739|5737|5732|5730|1920
1702889400000|2023-12-18 08:50:00|5735|5735|5738|5736|5739|5737|5735|5734|2399
1702889700000|2023-12-18 08:55:00|5737|5735|5746|5744|5746|5744|5735|5734|1792
1702890000000|2023-12-18 09:00:00|5747|5746|5738|5736|5749|5746|5735|5734|4414
1702890300000|2023-12-18 09:05:00|5737|5735|5733|5732|5741|5739|5733|5732|4182
1702890600000|2023-12-18 09:10:00|5735|5733|5733|5732|5740|5738|5733|5732|2141
1702890900000|2023-12-18 09:15:00|5734|5733|5736|5734|5742|5740|5731|5730|3419
1702891200000|2023-12-18 09:20:00|5735|5732|5739|5737|5741|5739|5734|5732|1376
1702891500000|2023-12-18 09:25:00|5738|5738|5743|5742|5745|5743|5738|5737|1943
1702891800000|2023-12-18 09:30:00|5741|5740|5743|5741|5744|5742|5739|5738|1800
1702892100000|2023-12-18 09:35:00|5742|5740|5742|5740|5743|5741|5738|5737|2361
1702892400000|2023-12-18 09:40:00|5739|5738|5747|5745|5749|5747|5739|5738|3840
1702892700000|2023-12-18 09:45:00|5748|5746|5740|5739|5748|5746|5740|5739|1174
1702893000000|2023-12-18 09:50:00|5741|5740|5734|5733|5741|5740|5734|5732|3747
1702893300000|2023-12-18 09:55:00|5736|5735|5736|5734|5736|5735|5733|5732|2468
1702893600000|2023-12-18 10:00:00|5735|5733|5732|5731|5738|5737|5732|5731|1914
1702893900000|2023-12-18 10:05:00|5731|5730|5736|5735|5737|5735|5731|5730|1973
1702894200000|2023-12-18 10:10:00|5735|5734|5740|5739|5741|5740|5735|5734|2764
1702894500000|2023-12-18 10:15:00|5738|5737|5734|5733|5741|5740|5734|5732|4309
1702894800000|2023-12-18 10:20:00|5735|5734|5736|5734|5737|5735|5731|5730|1545
1702895100000|2023-12-18 10:25:00|5735|5733|5753|5751|5754|5752|5733|5731|3200
1702895400000|2023-12-18 10:30:00|5754|5752|5751|5749|5756|5755|5749|5747|4523
1702895700000|2023-12-18 10:35:00|5750|5748|5745|5743|5753|5752|5744|5742|34997
1702896000000|2023-12-18 10:40:00|5744|5742|5733|5731|5748|5746|5733|5731|1307
1702896300000|2023-12-18 10:45:00|5735|5732|5738|5736|5738|5737|5734|5732|3774
1702896600000|2023-12-18 10:50:00|5736|5734|5743|5741|5748|5746|5736|5734|2013
1702896900000|2023-12-18 10:55:00|5742|5740|5746|5744|5747|5745|5741|5740|915
1702897200000|2023-12-18 11:00:00|5742|5741|5749|5747|5752|5751|5742|5740|3712
1702897500000|2023-12-18 11:05:00|5748|5745|5752|5750|5752|5750|5746|5744|1616
1702897800000|2023-12-18 11:10:00|5751|5749|5757|5755|5760|5759|5750|5749|26070
1702898100000|2023-12-18 11:15:00|5756|5756|5758|5756|5758|5756|5752|5750|2648
1702898400000|2023-12-18 11:20:00|5759|5758|5758|5757|5761|5760|5757|5755|2055
1702898700000|2023-12-18 11:25:00|5759|5758|5752|5750|5761|5759|5752|5750|1961
1702899000000|2023-12-18 11:30:00|5751|5751|5753|5751|5754|5753|5751|5749|4883
1702899300000|2023-12-18 11:35:00|5754|5753|5751|5750|5755|5754|5750|5749|1813
1702899600000|2023-12-18 11:40:00|5750|5749|5750|5748|5751|5750|5747|5745|13898
1702899900000|2023-12-18 11:45:00|5751|5749|5749|5747|5753|5752|5744|5742|2427
1702900200000|2023-12-18 11:50:00|5750|5748|5750|5748|5752|5750|5748|5746|4381
1702900500000|2023-12-18 11:55:00|5748|5747|5752|5751|5752|5751|5748|5747|1948
1702900800000|2023-12-18 12:00:00|5753|5752|5767|5765|5767|5765|5753|5751|3447
1702901100000|2023-12-18 12:05:00|5769|5766|5761|5760|5769|5767|5761|5760|4725
1702901400000|2023-12-18 12:10:00|5762|5761|5763|5762|5767|5766|5760|5759|3377
1702901700000|2023-12-18 12:15:00|5762|5761|5761|5760|5764|5762|5757|5756|4159
1702902000000|2023-12-18 12:20:00|5759|5759|5759|5758|5763|5762|5759|5757|3423
1702902300000|2023-12-18 12:25:00|5758|5757|5759|5758|5761|5760|5756|5755|3516
1702902600000|2023-12-18 12:30:00|5760|5759|5754|5753|5761|5759|5754|5753|3557
1702902900000|2023-12-18 12:35:00|5755|5754|5754|5753|5755|5754|5748|5747|6587
1702903200000|2023-12-18 12:40:00|5755|5752|5757|5756|5760|5758|5752|5751|1609
1702903500000|2023-12-18 12:45:00|5758|5757|5763|5762|5763|5762|5758|5757|2080
1702903800000|2023-12-18 12:50:00|5765|5763|5771|5770|5772|5770|5764|5763|3712
1702904100000|2023-12-18 12:55:00|5770|5769|5774|5773|5775|5774|5769|5767|5002
1702904400000|2023-12-18 13:00:00|5773|5771|5769|5767|5774|5773|5764|5763|4498
1702904700000|2023-12-18 13:05:00|5767|5768|5769|5767|5770|5768|5759|5757|2322
1702905000000|2023-12-18 13:10:00|5770|5768|5771|5769|5772|5771|5763|5762|3938
1702905300000|2023-12-18 13:15:00|5770|5770|5771|5770|5772|5771|5768|5766|2929
1702905600000|2023-12-18 13:20:00|5773|5771|5774|5772|5776|5775|5771|5770|7729
1702905900000|2023-12-18 13:25:00|5773|5771|5775|5774|5775|5774|5769|5768|2645
1702906200000|2023-12-18 13:30:00|5776|5775|5777|5775|5780|5778|5776|5775|4699
1702906500000|2023-12-18 13:35:00|5776|5776|5770|5769|5777|5776|5766|5764|5127
1702906800000|2023-12-18 13:40:00|5771|5770|5772|5771|5774|5772|5769|5767|4081
1702907100000|2023-12-18 13:45:00|5773|5770|5776|5775|5777|5775|5769|5768|3531
1702907400000|2023-12-18 13:50:00|5775|5774|5780|5778|5780|5778|5772|5771|4156
1702907700000|2023-12-18 13:55:00|5779|5779|5781|5780|5784|5783|5779|5779|4942
1702908000000|2023-12-18 14:00:00|5782|5781|5788|5787|5791|5789|5782|5781|4242
1702908300000|2023-12-18 14:05:00|5787|5786|5783|5782|5787|5786|5780|5779|5498
1702908600000|2023-12-18 14:10:00|5782|5780|5782|5781|5786|5784|5782|5780|4219
1702908900000|2023-12-18 14:15:00|5783|5782|5786|5784|5788|5786|5782|5781|3697
1702909200000|2023-12-18 14:20:00|5784|5783|5787|5786|5789|5787|5783|5782|4795
1702909500000|2023-12-18 14:25:00|5788|5787|5790|5788|5790|5789|5786|5785|3978
1702909800000|2023-12-18 14:30:00|5789|5787|5785|5784|5792|5791|5782|5781|13493
1702910100000|2023-12-18 14:35:00|5784|5783|5785|5783|5793|5791|5780|5779|9246
1702910400000|2023-12-18 14:40:00|5786|5784|5775|5773|5788|5787|5768|5767|8046
1702910700000|2023-12-18 14:45:00|5774|5774|5768|5766|5782|5781|5767|5766|6984
1702911000000|2023-12-18 14:50:00|5767|5767|5771|5770|5776|5774|5766|5764|6303
1702911300000|2023-12-18 14:55:00|5770|5769|5770|5768|5773|5771|5764|5762|4192
1702911600000|2023-12-18 15:00:00|5771|5769|5771|5769|5775|5774|5767|5765|7666
1702911900000|2023-12-18 15:05:00|5770|5768|5762|5760|5771|5770|5760|5758|7396
1702912200000|2023-12-18 15:10:00|5763|5761|5761|5760|5768|5766|5760|5759|5317
1702912500000|2023-12-18 15:15:00|5760|5759|5762|5760|5768|5766|5760|5759|6362
1702912800000|2023-12-18 15:20:00|5761|5759|5772|5770|5772|5770|5759|5758|4277
1702913100000|2023-12-18 15:25:00|5771|5771|5770|5768|5773|5772|5767|5765|4825
1702913400000|2023-12-18 15:30:00|5769|5769|5767|5766|5772|5770|5766|5765|5253
1702913700000|2023-12-18 15:35:00|5768|5767|5761|5759|5770|5769|5760|5759|5039
1702914000000|2023-12-18 15:40:00|5760|5760|5764|5763|5766|5764|5760|5758|3603
1702914300000|2023-12-18 15:45:00|5763|5762|5767|5766|5767|5766|5757|5756|3951
1702914600000|2023-12-18 15:50:00|5766|5765|5766|5764|5767|5766|5763|5762|5844
1702914900000|2023-12-18 15:55:00|5765|5765|5764|5763|5766|5765|5763|5761|4397
1702915200000|2023-12-18 16:00:00|5763|5762|5759|5757|5764|5762|5759|5757|6688
1702915500000|2023-12-18 16:05:00|5758|5758|5761|5760|5761|5760|5756|5755|8103
1702915800000|2023-12-18 16:10:00|5760|5759|5763|5762|5764|5763|5760|5759|3240
1702916100000|2023-12-18 16:15:00|5762|5761|5762|5761|5764|5763|5758|5757|5915
1702916400000|2023-12-18 16:20:00|5761|5760|5763|5762|5767|5766|5759|5758|23875
1702916700000|2023-12-18 16:25:00|5762|5761|5760|5759|5764|5763|5760|5759|8801
1702972800000|2023-12-19 08:00:00|5769|5765|5772|5769|5781|5776|5756|5754|7784
1702973100000|2023-12-19 08:05:00|5770|5768|5788|5786|5788|5786|5762|5759|7276
1702973400000|2023-12-19 08:10:00|5789|5783|5767|5765|5789|5783|5760|5757|5773
1702973700000|2023-12-19 08:15:00|5771|5766|5782|5779|5788|5785|5771|5765|3457
1702974000000|2023-12-19 08:20:00|5780|5780|5793|5792|5793|5792|5778|5776|4033
1702974300000|2023-12-19 08:25:00|5795|5793|5795|5794|5799|5797|5793|5791|5886
1702974600000|2023-12-19 08:30:00|5794|5793|5798|5795|5798|5797|5792|5790|5325
1702974900000|2023-12-19 08:35:00|5797|5794|5794|5793|5798|5797|5794|5793|2008
1702975200000|2023-12-19 08:40:00|5793|5792|5786|5784|5794|5792|5785|5782|2879
1702975500000|2023-12-19 08:45:00|5785|5782|5777|5775|5788|5787|5777|5775|2008
1702975800000|2023-12-19 08:50:00|5774|5773|5778|5776|5784|5782|5774|5773|1720
1702976100000|2023-12-19 08:55:00|5777|5775|5771|5769|5777|5775|5768|5766|3099
1702976400000|2023-12-19 09:00:00|5770|5768|5772|5769|5779|5777|5769|5768|2962
1702976700000|2023-12-19 09:05:00|5774|5770|5767|5765|5774|5772|5762|5760|3582
1702977000000|2023-12-19 09:10:00|5768|5764|5780|5779|5780|5779|5768|5764|5174
1702977300000|2023-12-19 09:15:00|5782|5780|5779|5777|5783|5781|5779|5777|3648
1702977600000|2023-12-19 09:20:00|5780|5778|5784|5783|5786|5784|5775|5773|2785
1702977900000|2023-12-19 09:25:00|5786|5784|5786|5785|5788|5786|5786|5784|6946
1702978200000|2023-12-19 09:30:00|5785|5784|5782|5781|5789|5787|5781|5779|6155
1702978500000|2023-12-19 09:35:00|5781|5780|5786|5785|5787|5785|5781|5780|3241
1702978800000|2023-12-19 09:40:00|5785|5784|5791|5789|5792|5790|5785|5784|3301
1702979100000|2023-12-19 09:45:00|5786|5785|5793|5792|5793|5792|5779|5778|5158
1702979400000|2023-12-19 09:50:00|5794|5793|5792|5791|5795|5794|5791|5790|3111
1702979700000|2023-12-19 09:55:00|5793|5792|5794|5793|5796|5794|5790|5789|4963
1702980000000|2023-12-19 10:00:00|5793|5792|5798|5796|5798|5797|5789|5787|5479
1702980300000|2023-12-19 10:05:00|5797|5797|5791|5789|5802|5801|5791|5789|16693
1702980600000|2023-12-19 10:10:00|5788|5787|5791|5789|5792|5790|5784|5783|2117
1702980900000|2023-12-19 10:15:00|5793|5792|5804|5802|5804|5802|5793|5791|2663
1702981200000|2023-12-19 10:20:00|5803|5801|5790|5788|5803|5802|5790|5788|2526
1702981500000|2023-12-19 10:25:00|5791|5789|5787|5785|5791|5789|5784|5782|4061
1702981800000|2023-12-19 10:30:00|5788|5786|5789|5788|5790|5789|5781|5780|2508
1702982100000|2023-12-19 10:35:00|5790|5787|5780|5778|5790|5787|5776|5775|1489
1702982400000|2023-12-19 10:40:00|5781|5779|5781|5779|5783|5781|5778|5777|1526
1702982700000|2023-12-19 10:45:00|5782|5780|5778|5776|5784|5783|5774|5773|2896
1702983000000|2023-12-19 10:50:00|5776|5777|5776|5775|5776|5777|5769|5767|3236
1702983300000|2023-12-19 10:55:00|5774|5773|5780|5778|5780|5779|5773|5772|2245
1702983600000|2023-12-19 11:00:00|5781|5779|5778|5776|5781|5780|5777|5776|1983
1702983900000|2023-12-19 11:05:00|5777|5775|5771|5769|5778|5777|5770|5769|11410
1702984200000|2023-12-19 11:10:00|5772|5771|5771|5770|5773|5772|5771|5769|2252
1702984500000|2023-12-19 11:15:00|5770|5769|5773|5772|5773|5772|5770|5769|1502
1702984800000|2023-12-19 11:20:00|5771|5769|5772|5770|5774|5773|5768|5767|2053
1702985100000|2023-12-19 11:25:00|5773|5772|5777|5775|5777|5776|5773|5772|2689
1702985400000|2023-12-19 11:30:00|5778|5776|5776|5775|5778|5776|5774|5772|2050
1702985700000|2023-12-19 11:35:00|5775|5774|5774|5773|5775|5774|5770|5769|6227
1702986000000|2023-12-19 11:40:00|5775|5774|5775|5774|5777|5775|5770|5769|5090
1702986300000|2023-12-19 11:45:00|5777|5775|5774|5773|5778|5776|5771|5770|3391
1702986600000|2023-12-19 11:50:00|5775|5774|5778|5777|5779|5778|5775|5774|2313
1702986900000|2023-12-19 11:55:00|5779|5778|5774|5772|5779|5778|5774|5772|1915
1702987200000|2023-12-19 12:00:00|5775|5773|5773|5772|5777|5775|5772|5771|3054
1702987500000|2023-12-19 12:05:00|5774|5773|5773|5772|5775|5774|5773|5772|2490
1702987800000|2023-12-19 12:10:00|5774|5773|5772|5771|5774|5773|5769|5768|5120
1702988100000|2023-12-19 12:15:00|5773|5772|5777|5776|5779|5777|5773|5772|2063
1702988400000|2023-12-19 12:20:00|5778|5777|5777|5775|5778|5777|5775|5774|2465
1702988700000|2023-12-19 12:25:00|5776|5776|5774|5773|5778|5777|5774|5773|249628
1702989000000|2023-12-19 12:30:00|5773|5772|5769|5768|5773|5772|5769|5767|5413
1702989300000|2023-12-19 12:35:00|5771|5770|5778|5776|5778|5776|5770|5769|3357
1702989600000|2023-12-19 12:40:00|5779|5777|5780|5778|5781|5780|5778|5776|2636
1702989900000|2023-12-19 12:45:00|5779|5779|5778|5777|5780|5779|5778|5776|1546
1702990200000|2023-12-19 12:50:00|5777|5776|5775|5774|5778|5777|5774|5773|4186
1702990500000|2023-12-19 12:55:00|5777|5776|5775|5773|5778|5777|5775|5773|1892
1702990800000|2023-12-19 13:00:00|5774|5775|5774|5772|5779|5777|5773|5771|2587
1702991100000|2023-12-19 13:05:00|5773|5773|5772|5771|5775|5773|5771|5770|3068
1702991400000|2023-12-19 13:10:00|5771|5770|5772|5770|5776|5774|5767|5765|2672
1702991700000|2023-12-19 13:15:00|5771|5769|5771|5770|5776|5774|5770|5769|1397
1702992000000|2023-12-19 13:20:00|5772|5771|5777|5775|5777|5775|5770|5769|2545
1702992300000|2023-12-19 13:25:00|5776|5776|5781|5780|5782|5781|5775|5774|3737
1702992600000|2023-12-19 13:30:00|5782|5779|5780|5778|5782|5781|5776|5774|3942
1702992900000|2023-12-19 13:35:00|5779|5777|5776|5774|5782|5780|5775|5773|3095
1702993200000|2023-12-19 13:40:00|5775|5773|5770|5769|5775|5774|5764|5763|4796
1702993500000|2023-12-19 13:45:00|5769|5768|5770|5769|5774|5772|5768|5767|3473
1702993800000|2023-12-19 13:50:00|5769|5768|5771|5769|5773|5772|5769|5768|2998
1702994100000|2023-12-19 13:55:00|5770|5770|5769|5768|5772|5771|5768|5767|2578
1702994400000|2023-12-19 14:00:00|5767|5767|5767|5766|5772|5771|5766|5765|3349
1702994700000|2023-12-19 14:05:00|5766|5765|5768|5766|5769|5767|5764|5763|2951
1702995000000|2023-12-19 14:10:00|5767|5765|5765|5763|5768|5767|5761|5760|5535
1702995300000|2023-12-19 14:15:00|5764|5762|5766|5765|5766|5765|5763|5762|2888
1702995600000|2023-12-19 14:20:00|5765|5764|5763|5762|5771|5770|5761|5760|6854
1702995900000|2023-12-19 14:25:00|5765|5763|5764|5762|5765|5763|5759|5757|3627
1702996200000|2023-12-19 14:30:00|5763|5763|5767|5766|5769|5767|5756|5755|9049
1702996500000|2023-12-19 14:35:00|5768|5767|5769|5768|5779|5778|5768|5766|4244
1702996800000|2023-12-19 14:40:00|5768|5767|5774|5773|5782|5780|5768|5767|4778
1702997100000|2023-12-19 14:45:00|5773|5772|5775|5774|5779|5778|5771|5770|4497
1702997400000|2023-12-19 14:50:00|5774|5773|5775|5774|5779|5778|5773|5772|4193
1702997700000|2023-12-19 14:55:00|5776|5775|5777|5776|5779|5778|5773|5772|6568
1702998000000|2023-12-19 15:00:00|5778|5777|5777|5775|5778|5777|5774|5773|5051
1702998300000|2023-12-19 15:05:00|5778|5776|5781|5780|5785|5783|5776|5775|7482
1702998600000|2023-12-19 15:10:00|5780|5779|5779|5778|5781|5780|5778|5777|4616
1702998900000|2023-12-19 15:15:00|5780|5779|5778|5777|5786|5785|5778|5777|4928
1702999200000|2023-12-19 15:20:00|5777|5776|5787|5786|5787|5786|5776|5774|6054
1702999500000|2023-12-19 15:25:00|5786|5785|5786|5784|5787|5786|5783|5782|4069
1702999800000|2023-12-19 15:30:00|5784|5783|5778|5777|5784|5783|5777|5776|6862
1703000100000|2023-12-19 15:35:00|5779|5776|5788|5786|5790|5788|5776|5775|5941
1703000400000|2023-12-19 15:40:00|5786|5785|5787|5786|5791|5790|5785|5784|4038
1703000700000|2023-12-19 15:45:00|5788|5787|5782|5781|5789|5787|5779|5778|2688
1703001000000|2023-12-19 15:50:00|5783|5782|5782|5781|5783|5782|5776|5775|78606
1703001300000|2023-12-19 15:55:00|5781|5780|5790|5789|5790|5789|5781|5780|9882
1703001600000|2023-12-19 16:00:00|5789|5788|5787|5786|5790|5789|5787|5785|4100
1703001900000|2023-12-19 16:05:00|5788|5787|5787|5786|5789|5787|5784|5783|3511
1703002200000|2023-12-19 16:10:00|5786|5785|5789|5787|5791|5790|5784|5783|5193
1703002500000|2023-12-19 16:15:00|5788|5788|5792|5791|5793|5792|5787|5786|5791
1703002800000|2023-12-19 16:20:00|5791|5790|5789|5787|5791|5790|5787|5786|5386
1703003100000|2023-12-19 16:25:00|5788|5786|5794|5792|5796|5795|5788|5786|10582
1703059200000|2023-12-20 08:00:00|5826|5819|5849|5846|5865|5863|5814|5812|13512
1703059500000|2023-12-20 08:05:00|5848|5844|5852|5848|5854|5853|5832|5830|14091
1703059800000|2023-12-20 08:10:00|5850|5847|5824|5822|5851|5848|5821|5819|182949
1703060100000|2023-12-20 08:15:00|5825|5823|5814|5811|5829|5826|5811|5810|5888
1703060400000|2023-12-20 08:20:00|5813|5812|5810|5808|5814|5812|5804|5803|4703
1703060700000|2023-12-20 08:25:00|5811|5809|5816|5814|5819|5816|5809|5808|5262
1703061000000|2023-12-20 08:30:00|5815|5812|5816|5814|5820|5818|5812|5810|4354
1703061300000|2023-12-20 08:35:00|5814|5815|5815|5813|5821|5819|5808|5806|3185
1703061600000|2023-12-20 08:40:00|5816|5814|5809|5808|5821|5819|5809|5808|5088
1703061900000|2023-12-20 08:45:00|5811|5810|5803|5801|5811|5810|5800|5797|4237
1703062200000|2023-12-20 08:50:00|5802|5803|5800|5799|5810|5808|5799|5797|2076
1703062500000|2023-12-20 08:55:00|5801|5800|5801|5799|5805|5804|5799|5798|2911
1703062800000|2023-12-20 09:00:00|5799|5798|5793|5791|5800|5799|5791|5789|4970
1703063100000|2023-12-20 09:05:00|5792|5792|5794|5792|5795|5794|5790|5789|2691
1703063400000|2023-12-20 09:10:00|5792|5791|5788|5785|5794|5792|5783|5782|3039
1703063700000|2023-12-20 09:15:00|5787|5786|5791|5790|5793|5791|5783|5780|3881
1703064000000|2023-12-20 09:20:00|5792|5789|5801|5799|5802|5800|5790|5789|4352
1703064300000|2023-12-20 09:25:00|5800|5798|5794|5792|5801|5800|5793|5792|951575
1703064600000|2023-12-20 09:30:00|5795|5793|5793|5792|5796|5795|5789|5787|3640
1703064900000|2023-12-20 09:35:00|5792|5791|5786|5785|5792|5791|5786|5785|1431
1703065200000|2023-12-20 09:40:00|5787|5784|5774|5772|5792|5790|5774|5772|3351
1703065500000|2023-12-20 09:45:00|5773|5771|5774|5773|5778|5777|5772|5770|4844
1703065800000|2023-12-20 09:50:00|5773|5772|5773|5772|5775|5774|5769|5768|3287
1703066100000|2023-12-20 09:55:00|5772|5771|5769|5768|5775|5774|5769|5768|2761
1703066400000|2023-12-20 10:00:00|5767|5766|5774|5773|5774|5773|5766|5764|3353
1703066700000|2023-12-20 10:05:00|5773|5772|5768|5767|5776|5774|5768|5767|3131
1703067000000|2023-12-20 10:10:00|5767|5765|5769|5768|5771|5769|5765|5764|3006
1703067300000|2023-12-20 10:15:00|5767|5766|5767|5766|5768|5767|5763|5762|6426
1703067600000|2023-12-20 10:20:00|5769|5767|5777|5775|5777|5776|5769|5767|2245
1703067900000|2023-12-20 10:25:00|5776|5774|5778|5776|5780|5779|5774|5772|2151
1703068200000|2023-12-20 10:30:00|5779|5777|5772|5771|5779|5777|5767|5766|3049
1703068500000|2023-12-20 10:35:00|5775|5773|5775|5774|5776|5775|5773|5771|1740
1703068800000|2023-12-20 10:40:00|5776|5775|5782|5780|5782|5780|5776|5775|1625
1703069100000|2023-12-20 10:45:00|5783|5781|5775|5774|5783|5781|5775|5774|2007
1703069400000|2023-12-20 10:50:00|5774|5773|5770|5769|5775|5774|5769|5768|2395
1703069700000|2023-12-20 10:55:00|5769|5768|5767|5765|5769|5768|5763|5762|4827
1703070000000|2023-12-20 11:00:00|5766|5764|5771|5770|5771|5770|5764|5763|2424
1703070300000|2023-12-20 11:05:00|5770|5769|5768|5766|5772|5770|5767|5766|1517
1703070600000|2023-12-20 11:10:00|5770|5767|5772|5771|5773|5771|5768|5766|804
1703070900000|2023-12-20 11:15:00|5771|5770|5768|5766|5771|5770|5767|5766|2467
1703071200000|2023-12-20 11:20:00|5767|5767|5769|5768|5771|5770|5767|5766|3164
1703071500000|2023-12-20 11:25:00|5770|5769|5767|5765|5771|5769|5766|5765|1221
1703071800000|2023-12-20 11:30:00|5766|5766|5768|5766|5771|5769|5766|5765|1410
1703072100000|2023-12-20 11:35:00|5769|5767|5773|5772|5773|5772|5769|5767|1176
1703072400000|2023-12-20 11:40:00|5772|5771|5771|5770|5772|5771|5769|5768|3740
1703072700000|2023-12-20 11:45:00|5772|5771|5772|5770|5774|5773|5771|5770|1247
1703073000000|2023-12-20 11:50:00|5771|5769|5769|5767|5771|5769|5767|5766|2674
1703073300000|2023-12-20 11:55:00|5768|5768|5773|5771|5773|5771|5768|5768|2844
1703073600000|2023-12-20 12:00:00|5772|5770|5778|5777|5778|5777|5771|5770|2552
1703073900000|2023-12-20 12:05:00|5780|5778|5774|5773|5780|5779|5774|5773|2934
1703074200000|2023-12-20 12:10:00|5770|5769|5772|5770|5773|5772|5769|5768|2794
1703074500000|2023-12-20 12:15:00|5773|5771|5779|5778|5780|5779|5773|5771|775
1703074800000|2023-12-20 12:20:00|5782|5780|5781|5780|5784|5782|5780|5778|1378
1703075100000|2023-12-20 12:25:00|5780|5779|5777|5776|5781|5780|5777|5776|3161
1703075400000|2023-12-20 12:30:00|5775|5774|5772|5771|5779|5777|5772|5770|1497
1703075700000|2023-12-20 12:35:00|5771|5770|5773|5772|5774|5773|5771|5770|983
1703076000000|2023-12-20 12:40:00|5771|5770|5773|5771|5773|5772|5770|5769|1269
1703076300000|2023-12-20 12:45:00|5774|5772|5775|5773|5775|5773|5772|5771|2003
1703076600000|2023-12-20 12:50:00|5774|5772|5772|5771|5776|5775|5771|5770|2008
1703076900000|2023-12-20 12:55:00|5771|5770|5765|5764|5771|5770|5765|5764|3388
1703077200000|2023-12-20 13:00:00|5764|5763|5768|5766|5768|5767|5761|5760|4562
1703077500000|2023-12-20 13:05:00|5767|5765|5769|5768|5770|5768|5764|5763|2807
1703077800000|2023-12-20 13:10:00|5770|5769|5773|5771|5773|5771|5768|5767|3618
1703078100000|2023-12-20 13:15:00|5774|5772|5770|5769|5776|5774|5770|5769|2954
1703078400000|2023-12-20 13:20:00|5772|5770|5774|5773|5776|5774|5772|5770|2765
1703078700000|2023-12-20 13:25:00|5775|5774|5773|5772|5776|5774|5771|5770|2446
1703079000000|2023-12-20 13:30:00|5772|5771|5781|5779|5781|5779|5771|5770|3320
1703079300000|2023-12-20 13:35:00|5779|5778|5786|5784|5787|5785|5779|5777|4715
1703079600000|2023-12-20 13:40:00|5785|5783|5785|5783|5785|5783|5780|5778|3081
1703079900000|2023-12-20 13:45:00|5784|5782|5788|5787|5789|5788|5780|5779|2662
1703080200000|2023-12-20 13:50:00|5787|5786|5787|5786|5789|5787|5785|5784|3212
1703080500000|2023-12-20 13:55:00|5788|5787|5780|5778|5789|5787|5780|5778|2173
1703080800000|2023-12-20 14:00:00|5782|5779|5773|5772|5782|5780|5773|5772|3083
1703081100000|2023-12-20 14:05:00|5774|5773|5776|5775|5781|5779|5774|5773|15877
1703081400000|2023-12-20 14:10:00|5777|5776|5781|5780|5785|5783|5776|5775|3847
1703081700000|2023-12-20 14:15:00|5782|5781|5776|5774|5783|5782|5775|5774|3850
1703082000000|2023-12-20 14:20:00|5775|5775|5769|5768|5776|5775|5768|5767|5230
1703082300000|2023-12-20 14:25:00|5768|5767|5769|5768|5771|5770|5764|5763|5350
1703082600000|2023-12-20 14:30:00|5771|5769|5778|5777|5783|5781|5770|5769|8115
1703082900000|2023-12-20 14:35:00|5777|5776|5773|5772|5784|5783|5772|5771|5066
1703083200000|2023-12-20 14:40:00|5772|5771|5775|5774|5775|5774|5765|5764|8424
1703083500000|2023-12-20 14:45:00|5774|5773|5766|5764|5778|5777|5765|5763|8666
1703083800000|2023-12-20 14:50:00|5767|5765|5767|5766|5772|5771|5766|5764|7584
1703084100000|2023-12-20 14:55:00|5766|5765|5773|5771|5773|5771|5764|5763|6240
1703084400000|2023-12-20 15:00:00|5772|5772|5772|5771|5777|5775|5769|5768|7583
1703084700000|2023-12-20 15:05:00|5773|5772|5778|5777|5778|5777|5772|5771|6012
1703085000000|2023-12-20 15:10:00|5779|5778|5777|5776|5780|5779|5775|5774|5494
1703085300000|2023-12-20 15:15:00|5776|5775|5771|5770|5777|5776|5771|5769|5843
1703085600000|2023-12-20 15:20:00|5770|5769|5769|5768|5772|5771|5767|5766|6477
1703085900000|2023-12-20 15:25:00|5770|5769|5780|5779|5780|5779|5770|5769|7160
1703086200000|2023-12-20 15:30:00|5781|5778|5777|5776|5781|5779|5775|5774|5871
1703086500000|2023-12-20 15:35:00|5776|5775|5773|5771|5777|5776|5772|5771|6418
1703086800000|2023-12-20 15:40:00|5772|5770|5774|5773|5774|5773|5770|5769|7875
1703087100000|2023-12-20 15:45:00|5773|5772|5774|5772|5776|5775|5772|5771|5502
1703087400000|2023-12-20 15:50:00|5773|5773|5773|5772|5774|5773|5770|5769|6565
1703087700000|2023-12-20 15:55:00|5772|5771|5778|5777|5779|5777|5772|5771|5061
1703088000000|2023-12-20 16:00:00|5777|5776|5778|5777|5778|5777|5774|5773|3226
1703088300000|2023-12-20 16:05:00|5779|5778|5781|5780|5783|5782|5778|5777|6085
1703088600000|2023-12-20 16:10:00|5782|5781|5785|5784|5786|5785|5782|5781|6763
1703088900000|2023-12-20 16:15:00|5784|5783|5782|5781|5785|5784|5780|5779|10957
1703089200000|2023-12-20 16:20:00|5781|5780|5784|5783|5784|5783|5780|5779|7356
1703089500000|2023-12-20 16:25:00|5783|5782|5785|5784|5785|5784|5781|5779|12017
1703145600000|2023-12-21 08:00:00|5799|5790|5840|5837|5840|5837|5799|5790|11224
1703145900000|2023-12-21 08:05:00|5841|5835|5849|5846|5849|5847|5830|5827|7772
1703146200000|2023-12-21 08:10:00|5850|5850|5858|5855|5858|5856|5845|5843|13850
1703146500000|2023-12-21 08:15:00|5859|5856|5857|5854|5862|5860|5850|5849|7575
1703146800000|2023-12-21 08:20:00|5856|5853|5857|5854|5859|5858|5852|5851|7088
1703147100000|2023-12-21 08:25:00|5856|5855|5859|5857|5860|5859|5849|5848|6580
1703147400000|2023-12-21 08:30:00|5860|5858|5855|5854|5863|5861|5853|5851|6403
1703147700000|2023-12-21 08:35:00|5857|5855|5866|5865|5869|5867|5856|5854|3596
1703148000000|2023-12-21 08:40:00|5867|5866|5864|5863|5870|5868|5863|5861|4791
1703148300000|2023-12-21 08:45:00|5863|5862|5860|5858|5864|5863|5856|5854|2315
1703148600000|2023-12-21 08:50:00|5861|5859|5861|5859|5864|5863|5859|5857|3341
1703148900000|2023-12-21 08:55:00|5860|5860|5861|5859|5864|5863|5857|5855|4106
1703149200000|2023-12-21 09:00:00|5860|5860|5863|5862|5864|5863|5859|5858|4714
1703149500000|2023-12-21 09:05:00|5864|5863|5856|5854|5867|5866|5856|5854|2580
1703149800000|2023-12-21 09:10:00|5859|5855|5859|5857|5860|5858|5857|5855|2886
1703150100000|2023-12-21 09:15:00|5858|5858|5865|5862|5868|5865|5858|5858|2903
1703150400000|2023-12-21 09:20:00|5864|5863|5859|5858|5867|5865|5857|5855|16868
1703150700000|2023-12-21 09:25:00|5860|5857|5861|5860|5864|5863|5858|5857|5675
1703151000000|2023-12-21 09:30:00|5860|5859|5864|5862|5865|5864|5858|5857|3577
1703151300000|2023-12-21 09:35:00|5865|5863|5865|5863|5867|5866|5864|5862|5013
1703151600000|2023-12-21 09:40:00|5864|5862|5859|5858|5865|5862|5859|5858|7296
1703151900000|2023-12-21 09:45:00|5856|5854|5854|5852|5857|5855|5853|5851|492
1703152200000|2023-12-21 09:50:00|5856|5854|5847|5846|5856|5854|5847|5846|1917
1703152500000|2023-12-21 09:55:00|5846|5843|5840|5839|5847|5844|5840|5838|2496
1703152800000|2023-12-21 10:00:00|5838|5838|5832|5831|5838|5838|5831|5829|2641
1703153100000|2023-12-21 10:05:00|5831|5830|5829|5828|5834|5832|5829|5828|21545
1703153400000|2023-12-21 10:10:00|5830|5827|5830|5827|5834|5832|5828|5827|2382
1703153700000|2023-12-21 10:15:00|5829|5826|5827|5826|5834|5832|5827|5826|5053
1703154000000|2023-12-21 10:20:00|5828|5825|5821|5820|5828|5826|5820|5817|2161
1703154300000|2023-12-21 10:25:00|5820|5819|5816|5814|5820|5819|5811|5809|1657
1703154600000|2023-12-21 10:30:00|5817|5815|5822|5820|5823|5821|5816|5814|1366
1703154900000|2023-12-21 10:35:00|5823|5821|5820|5819|5823|5821|5818|5817|6730
1703155200000|2023-12-21 10:40:00|5819|5818|5815|5813|5820|5818|5815|5813|2534
1703155500000|2023-12-21 10:45:00|5816|5812|5815|5813|5818|5815|5814|5812|2194
1703155800000|2023-12-21 10:50:00|5814|5812|5817|5815|5818|5816|5814|5812|779
1703156100000|2023-12-21 10:55:00|5816|5816|5813|5811|5820|5818|5810|5808|3405
1703156400000|2023-12-21 11:00:00|5812|5810|5810|5808|5814|5812|5809|5808|6918
1703156700000|2023-12-21 11:05:00|5811|5810|5808|5807|5814|5812|5808|5806|3838
1703157000000|2023-12-21 11:10:00|5809|5806|5811|5809|5812|5810|5807|5806|4462
1703157300000|2023-12-21 11:15:00|5810|5810|5809|5807|5813|5811|5809|5807|3093
1703157600000|2023-12-21 11:20:00|5808|5806|5810|5809|5811|5810|5808|5806|2055
1703157900000|2023-12-21 11:25:00|5811|5810|5813|5812|5813|5812|5809|5808|2837
1703158200000|2023-12-21 11:30:00|5812|5811|5818|5816|5818|5816|5811|5810|2686
1703158500000|2023-12-21 11:35:00|5817|5815|5814|5813|5821|5820|5814|5813|2730
1703158800000|2023-12-21 11:40:00|5816|5814|5816|5814|5819|5817|5815|5813|1426
1703159100000|2023-12-21 11:45:00|5817|5816|5815|5813|5817|5816|5814|5813|1497
1703159400000|2023-12-21 11:50:00|5814|5814|5812|5811|5815|5814|5806|5804|2348
1703159700000|2023-12-21 11:55:00|5811|5810|5805|5803|5815|5814|5805|5803|2630
1703160000000|2023-12-21 12:00:00|5806|5805|5812|5810|5813|5811|5804|5803|2878
1703160300000|2023-12-21 12:05:00|5809|5809|5812|5810|5813|5811|5807|5805|1677
1703160600000|2023-12-21 12:10:00|5813|5811|5812|5810|5814|5811|5811|5810|1821
1703160900000|2023-12-21 12:15:00|5810|5809|5808|5807|5811|5810|5808|5807|2606
1703161200000|2023-12-21 12:20:00|5807|5806|5814|5812|5816|5814|5807|5806|2267
1703161500000|2023-12-21 12:25:00|5812|5811|5811|5809|5814|5813|5810|5809|1929
1703161800000|2023-12-21 12:30:00|5810|5807|5810|5809|5812|5810|5807|5805|2853
1703162100000|2023-12-21 12:35:00|5809|5808|5809|5807|5810|5809|5806|5805|1624
1703162400000|2023-12-21 12:40:00|5808|5806|5807|5805|5808|5807|5806|5805|452571
1703162700000|2023-12-21 12:45:00|5806|5804|5805|5804|5809|5808|5805|5804|1896
1703163000000|2023-12-21 12:50:00|5806|5805|5811|5810|5811|5810|5805|5804|1401
1703163300000|2023-12-21 12:55:00|5810|5809|5820|5818|5820|5818|5810|5808|2110
1703163600000|2023-12-21 13:00:00|5821|5819|5815|5813|5823|5821|5814|5813|2128
1703163900000|2023-12-21 13:05:00|5816|5814|5818|5817|5821|5819|5816|5814|1540
1703164200000|2023-12-21 13:10:00|5819|5818|5817|5816|5821|5819|5816|5814|1344
1703164500000|2023-12-21 13:15:00|5816|5815|5814|5812|5817|5816|5814|5812|675
1703164800000|2023-12-21 13:20:00|5815|5813|5806|5803|5816|5814|5805|5803|2643
1703165100000|2023-12-21 13:25:00|5805|5804|5805|5802|5807|5805|5802|5800|1210
1703165400000|2023-12-21 13:30:00|5802|5800|5824|5822|5824|5822|5796|5787|2999
1703165700000|2023-12-21 13:35:00|5822|5821|5818|5816|5824|5822|5817|5816|2252
1703166000000|2023-12-21 13:40:00|5817|5815|5813|5811|5823|5822|5813|5811|3366
1703166300000|2023-12-21 13:45:00|5812|5810|5816|5814|5819|5817|5811|5808|1121
1703166600000|2023-12-21 13:50:00|5815|5816|5819|5817|5821|5819|5814|5812|2084
1703166900000|2023-12-21 13:55:00|5820|5818|5823|5821|5824|5822|5819|5817|2689
1703167200000|2023-12-21 14:00:00|5824|5822|5828|5827|5828|5827|5819|5818|2180
1703167500000|2023-12-21 14:05:00|5827|5826|5821|5819|5829|5828|5819|5818|2535
1703167800000|2023-12-21 14:10:00|5820|5818|5824|5822|5825|5824|5819|5817|4657
1703168100000|2023-12-21 14:15:00|5822|5821|5824|5823|5825|5824|5822|5820|2898
1703168400000|2023-12-21 14:20:00|5823|5822|5815|5814|5824|5822|5814|5812|3220
1703168700000|2023-12-21 14:25:00|5816|5815|5815|5814|5816|5815|5814|5813|2749
1703169000000|2023-12-21 14:30:00|5816|5817|5842|5840|5842|5841|5813|5811|411062
1703169300000|2023-12-21 14:35:00|5844|5841|5837|5836|5847|5845|5828|5826|5818
1703169600000|2023-12-21 14:40:00|5836|5835|5834|5833|5837|5835|5828|5826|3774
1703169900000|2023-12-21 14:45:00|5833|5832|5836|5834|5839|5838|5831|5830|5827
1703170200000|2023-12-21 14:50:00|5835|5835|5827|5825|5835|5835|5825|5824|4169
1703170500000|2023-12-21 14:55:00|5826|5824|5816|5814|5826|5824|5816|5814|6921
1703170800000|2023-12-21 15:00:00|5818|5815|5808|5806|5822|5821|5808|5806|5400
1703171100000|2023-12-21 15:05:00|5809|5807|5804|5803|5812|5810|5802|5800|3002
1703171400000|2023-12-21 15:10:00|5803|5802|5811|5810|5814|5813|5802|5801|4063
1703171700000|2023-12-21 15:15:00|5810|5809|5809|5808|5813|5812|5808|5807|6028
1703172000000|2023-12-21 15:20:00|5810|5809|5816|5814|5816|5814|5809|5807|2969
1703172300000|2023-12-21 15:25:00|5815|5815|5802|5800|5816|5815|5801|5800|3496
1703172600000|2023-12-21 15:30:00|5803|5801|5812|5810|5812|5810|5803|5801|3607
1703172900000|2023-12-21 15:35:00|5811|5811|5811|5809|5813|5812|5807|5806|5045
1703173200000|2023-12-21 15:40:00|5810|5808|5815|5814|5815|5814|5806|5805|3610
1703173500000|2023-12-21 15:45:00|5816|5813|5815|5814|5817|5815|5813|5812|4085
1703173800000|2023-12-21 15:50:00|5814|5813|5809|5808|5814|5813|5808|5806|12306
1703174100000|2023-12-21 15:55:00|5808|5807|5818|5816|5818|5816|5805|5804|5157
1703174400000|2023-12-21 16:00:00|5817|5817|5820|5819|5823|5822|5816|5815|6200
1703174700000|2023-12-21 16:05:00|5821|5818|5818|5816|5823|5821|5815|5814|7976
1703175000000|2023-12-21 16:10:00|5819|5817|5823|5822|5827|5825|5819|5817|8706
1703175300000|2023-12-21 16:15:00|5822|5821|5817|5816|5822|5822|5814|5813|6367
1703175600000|2023-12-21 16:20:00|5816|5815|5817|5816|5821|5820|5816|5815|31548
1703175900000|2023-12-21 16:25:00|5816|5815|5813|5811|5817|5816|5813|5811|11385
1703232000000|2023-12-22 08:00:00|5790|5785|5793|5789|5802|5798|5787|5784|4352
1703232300000|2023-12-22 08:05:00|5794|5792|5818|5815|5824|5821|5794|5792|6618
1703232600000|2023-12-22 08:10:00|5817|5813|5820|5818|5821|5819|5810|5807|4283
1703232900000|2023-12-22 08:15:00|5821|5817|5816|5813|5821|5817|5809|5806|3291
1703233200000|2023-12-22 08:20:00|5815|5814|5829|5827|5829|5828|5815|5814|3736
1703233500000|2023-12-22 08:25:00|5828|5826|5828|5826|5831|5830|5827|5825|3227
1703233800000|2023-12-22 08:30:00|5827|5825|5839|5837|5839|5837|5826|5825|4543
1703234100000|2023-12-22 08:35:00|5840|5838|5834|5832|5842|5840|5831|5829|2130
1703234400000|2023-12-22 08:40:00|5836|5834|5845|5843|5846|5844|5836|5834|4334
1703234700000|2023-12-22 08:45:00|5846|5845|5852|5850|5853|5851|5846|5843|4180
1703235000000|2023-12-22 08:50:00|5851|5851|5843|5841|5854|5852|5842|5840|4625
1703235300000|2023-12-22 08:55:00|5844|5842|5847|5845|5848|5847|5839|5837|2850
1703235600000|2023-12-22 09:00:00|5849|5847|5847|5844|5851|5850|5843|5842|12718
1703235900000|2023-12-22 09:05:00|5849|5845|5864|5862|5865|5863|5847|5845|3384
1703236200000|2023-12-22 09:10:00|5865|5861|5862|5860|5867|5865|5861|5859|2777
1703236500000|2023-12-22 09:15:00|5865|5861|5872|5871|5876|5875|5865|5861|5089
1703236800000|2023-12-22 09:20:00|5871|5870|5868|5866|5873|5872|5865|5863|5077
1703237100000|2023-12-22 09:25:00|5867|5867|5863|5862|5868|5867|5862|5860|2613
1703237400000|2023-12-22 09:30:00|5864|5863|5860|5859|5867|5865|5859|5858|2190
1703237700000|2023-12-22 09:35:00|5862|5860|5873|5872|5873|5872|5862|5860|2696
1703238000000|2023-12-22 09:40:00|5872|5871|5864|5862|5876|5874|5864|5862|3345
1703238300000|2023-12-22 09:45:00|5863|5861|5855|5853|5867|5865|5855|5853|2716
1703238600000|2023-12-22 09:50:00|5854|5852|5855|5854|5860|5858|5853|5851|2705
1703238900000|2023-12-22 09:55:00|5852|5850|5862|5860|5862|5860|5851|5849|3119
1703239200000|2023-12-22 10:00:00|5861|5861|5853|5851|5864|5863|5851|5850|3441
1703239500000|2023-12-22 10:05:00|5851|5850|5855|5853|5857|5855|5850|5847|2441
1703239800000|2023-12-22 10:10:00|5854|5852|5857|5856|5859|5857|5853|5852|3430
1703240100000|2023-12-22 10:15:00|5859|5857|5855|5854|5859|5858|5854|5852|1692
1703240400000|2023-12-22 10:20:00|5857|5855|5858|5857|5859|5858|5856|5854|1988
1703240700000|2023-12-22 10:25:00|5859|5858|5854|5853|5859|5858|5852|5850|3120
1703241000000|2023-12-22 10:30:00|5853|5852|5851|5850|5854|5853|5851|5850|1763
1703241300000|2023-12-22 10:35:00|5850|5849|5853|5851|5854|5853|5847|5846|3016
1703241600000|2023-12-22 10:40:00|5854|5852|5854|5853|5856|5855|5852|5851|1013
1703241900000|2023-12-22 10:45:00|5853|5852|5856|5855|5861|5859|5853|5852|2048
1703242200000|2023-12-22 10:50:00|5855|5854|5856|5855|5859|5858|5854|5853|3259
1703242500000|2023-12-22 10:55:00|5857|5856|5859|5858|5860|5859|5857|5856|4286
1703242800000|2023-12-22 11:00:00|5858|5857|5856|5855|5860|5859|5856|5855|1504
1703243100000|2023-12-22 11:05:00|5857|5856|5852|5851|5857|5856|5851|5849|4479
1703243400000|2023-12-22 11:10:00|5853|5852|5847|5845|5853|5852|5847|5845|3030
1703243700000|2023-12-22 11:15:00|5848|5846|5851|5849|5853|5852|5848|5845|1410
1703244000000|2023-12-22 11:20:00|5852|5850|5853|5851|5853|5851|5850|5849|4324
1703244300000|2023-12-22 11:25:00|5852|5852|5849|5847|5853|5852|5848|5847|3512
1703244600000|2023-12-22 11:30:00|5850|5849|5858|5857|5858|5857|5850|5849|2921
1703244900000|2023-12-22 11:35:00|5856|5855|5847|5845|5856|5855|5847|5845|4956
1703245200000|2023-12-22 11:40:00|5846|5846|5850|5848|5851|5850|5846|5846|2063
1703245500000|2023-12-22 11:45:00|5849|5849|5849|5847|5854|5852|5847|5845|3089
1703245800000|2023-12-22 11:50:00|5850|5848|5850|5849|5852|5851|5849|5848|8927
1703246100000|2023-12-22 11:55:00|5851|5848|5847|5845|5851|5850|5847|5845|5571
1703246400000|2023-12-22 12:00:00|5848|5846|5850|5849|5850|5849|5845|5844|3671
1703246700000|2023-12-22 12:05:00|5849|5848|5846|5844|5849|5848|5845|5843|5603
1703247000000|2023-12-22 12:10:00|5845|5845|5845|5844|5847|5846|5845|5844|3720
1703247300000|2023-12-22 12:15:00|5844|5843|5844|5843|5847|5846|5843|5841|2234
1703247600000|2023-12-22 12:20:00|5845|5844|5841|5840|5845|5844|5838|5836|2478
1703247900000|2023-12-22 12:25:00|5842|5841|5846|5845|5846|5845|5838|5836|6146
1703664000000|2023-12-27 08:00:00|5855|5846|5852|5849|5871|5865|5849|5845|22095
1703664300000|2023-12-27 08:05:00|5851|5851|5838|5837|5858|5854|5838|5837|6230
1703664600000|2023-12-27 08:10:00|5839|5839|5838|5836|5843|5841|5831|5829|7830
1703664900000|2023-12-27 08:15:00|5835|5835|5832|5830|5838|5835|5827|5824|4871
1703665200000|2023-12-27 08:20:00|5833|5831|5840|5838|5840|5839|5833|5831|2603
1703665500000|2023-12-27 08:25:00|5837|5835|5844|5842|5844|5843|5836|5834|2700
1703665800000|2023-12-27 08:30:00|5848|5845|5860|5859|5862|5860|5844|5842|3386
1703666100000|2023-12-27 08:35:00|5857|5858|5861|5859|5869|5867|5857|5856|6125
1703666400000|2023-12-27 08:40:00|5860|5860|5855|5854|5862|5861|5853|5851|9020
1703666700000|2023-12-27 08:45:00|5856|5853|5852|5850|5856|5853|5848|5847|3257
1703667000000|2023-12-27 08:50:00|5851|5851|5854|5852|5856|5854|5846|5845|4451
1703667300000|2023-12-27 08:55:00|5855|5853|5866|5865|5873|5871|5855|5853|5496
1703667600000|2023-12-27 09:00:00|5865|5864|5858|5857|5866|5864|5857|5855|4676
1703667900000|2023-12-27 09:05:00|5859|5858|5861|5859|5865|5864|5859|5858|5452
1703668200000|2023-12-27 09:10:00|5862|5861|5852|5850|5862|5861|5851|5848|5859
1703668500000|2023-12-27 09:15:00|5851|5849|5858|5856|5860|5858|5850|5849|4174
1703668800000|2023-12-27 09:20:00|5856|5855|5856|5854|5860|5859|5855|5854|3864
1703669100000|2023-12-27 09:25:00|5855|5855|5845|5843|5855|5855|5844|5843|4418
1703669400000|2023-12-27 09:30:00|5844|5842|5855|5854|5855|5854|5843|5842|3652
1703669700000|2023-12-27 09:35:00|5857|5855|5857|5855|5858|5857|5854|5853|2111
1703670000000|2023-12-27 09:40:00|5856|5854|5856|5855|5857|5855|5853|5852|2623
1703670300000|2023-12-27 09:45:00|5857|5854|5858|5856|5861|5859|5855|5854|1741
1703670600000|2023-12-27 09:50:00|5857|5857|5860|5858|5860|5858|5856|5855|1268
1703670900000|2023-12-27 09:55:00|5861|5859|5863|5862|5866|5864|5861|5859|2710
1703671200000|2023-12-27 10:00:00|5864|5863|5865|5863|5867|5865|5860|5859|2065
1703671500000|2023-12-27 10:05:00|5867|5864|5861|5860|5867|5865|5859|5858|1440
1703671800000|2023-12-27 10:10:00|5860|5859|5859|5857|5864|5862|5858|5857|2384
1703672100000|2023-12-27 10:15:00|5858|5858|5866|5864|5866|5864|5856|5855|2004
1703672400000|2023-12-27 10:20:00|5868|5866|5862|5861|5868|5866|5862|5861|2438
1703672700000|2023-12-27 10:25:00|5863|5862|5865|5864|5868|5867|5863|5862|2857
1703673000000|2023-12-27 10:30:00|5864|5863|5866|5865|5868|5866|5861|5860|1893
1703673300000|2023-12-27 10:35:00|5867|5866|5869|5868|5869|5868|5865|5864|2770
1703673600000|2023-12-27 10:40:00|5868|5866|5859|5857|5868|5866|5859|5857|1286
1703673900000|2023-12-27 10:45:00|5858|5856|5856|5855|5860|5859|5856|5854|1793
1703674200000|2023-12-27 10:50:00|5855|5854|5856|5855|5858|5856|5855|5854|1340
1703674500000|2023-12-27 10:55:00|5855|5854|5852|5850|5856|5855|5851|5850|745713
1703674800000|2023-12-27 11:00:00|5853|5852|5857|5856|5857|5856|5852|5851|1347
1703675100000|2023-12-27 11:05:00|5856|5855|5852|5851|5856|5855|5852|5850|980
1703675400000|2023-12-27 11:10:00|5851|5850|5846|5845|5851|5851|5846|5845|2731
1703675700000|2023-12-27 11:15:00|5847|5846|5850|5849|5851|5850|5847|5845|781
1703676000000|2023-12-27 11:20:00|5852|5851|5856|5855|5856|5855|5852|5851|1567
1703676300000|2023-12-27 11:25:00|5855|5854|5856|5855|5857|5856|5855|5854|744
1703676600000|2023-12-27 11:30:00|5853|5852|5852|5851|5853|5852|5850|5848|3118
1703676900000|2023-12-27 11:35:00|5853|5852|5846|5845|5853|5852|5846|5845|455
1703677200000|2023-12-27 11:40:00|5845|5844|5849|5848|5851|5850|5844|5843|1620
1703677500000|2023-12-27 11:45:00|5850|5849|5847|5846|5851|5850|5847|5846|797
1703677800000|2023-12-27 11:50:00|5848|5847|5848|5847|5851|5849|5847|5846|1250
1703678100000|2023-12-27 11:55:00|5849|5848|5851|5849|5851|5849|5849|5848|1149
1703678400000|2023-12-27 12:00:00|5850|5848|5851|5850|5853|5851|5849|5848|1721
1703678700000|2023-12-27 12:05:00|5850|5849|5845|5843|5851|5850|5845|5843|934
1703679000000|2023-12-27 12:10:00|5844|5842|5839|5838|5846|5845|5838|5837|4805
1703679300000|2023-12-27 12:15:00|5840|5837|5838|5837|5842|5840|5838|5837|745
1703679600000|2023-12-27 12:20:00|5839|5838|5838|5837|5840|5839|5838|5836|1166
1703679900000|2023-12-27 12:25:00|5837|5836|5840|5838|5842|5840|5837|5836|1024
1703680200000|2023-12-27 12:30:00|5839|5839|5838|5837|5841|5840|5838|5837|1254
1703680500000|2023-12-27 12:35:00|5839|5838|5842|5841|5844|5842|5839|5838|1818
1703680800000|2023-12-27 12:40:00|5841|5840|5843|5841|5843|5842|5839|5838|742
1703681100000|2023-12-27 12:45:00|5842|5842|5844|5842|5845|5843|5841|5840|1373
1703681400000|2023-12-27 12:50:00|5843|5843|5846|5844|5847|5846|5843|5842|1196
1703681700000|2023-12-27 12:55:00|5845|5845|5845|5843|5847|5845|5844|5843|460
1703682000000|2023-12-27 13:00:00|5846|5844|5850|5848|5850|5848|5846|5844|1079
1703682300000|2023-12-27 13:05:00|5849|5847|5849|5848|5851|5850|5848|5846|1315
1703682600000|2023-12-27 13:10:00|5850|5849|5847|5845|5850|5849|5846|5845|871
1703682900000|2023-12-27 13:15:00|5846|5844|5847|5845|5848|5847|5845|5844|477
1703683200000|2023-12-27 13:20:00|5848|5847|5851|5849|5851|5849|5847|5846|340
1703683500000|2023-12-27 13:25:00|5852|5850|5850|5849|5853|5851|5850|5848|874
1703683800000|2023-12-27 13:30:00|5851|5850|5851|5850|5853|5852|5848|5847|1205
1703684100000|2023-12-27 13:35:00|5852|5851|5852|5851|5854|5853|5851|5849|2606
1703684400000|2023-12-27 13:40:00|5851|5850|5855|5853|5855|5854|5850|5849|3362
1703684700000|2023-12-27 13:45:00|5856|5854|5854|5853|5856|5855|5854|5852|1061
1703685000000|2023-12-27 13:50:00|5853|5852|5848|5846|5853|5852|5847|5845|1663
1703685300000|2023-12-27 13:55:00|5847|5845|5840|5839|5847|5845|5839|5837|1451
1703685600000|2023-12-27 14:00:00|5841|5840|5844|5842|5844|5843|5839|5837|1115
1703685900000|2023-12-27 14:05:00|5846|5843|5847|5845|5847|5846|5843|5842|1068
1703686200000|2023-12-27 14:10:00|5845|5843|5843|5842|5846|5844|5842|5840|1554
1703686500000|2023-12-27 14:15:00|5844|5843|5843|5842|5844|5843|5842|5841|864
1703686800000|2023-12-27 14:20:00|5844|5841|5839|5838|5845|5843|5839|5838|2158
1703687100000|2023-12-27 14:25:00|5838|5837|5835|5834|5844|5843|5834|5833|2354
1703687400000|2023-12-27 14:30:00|5833|5832|5831|5830|5840|5838|5827|5825|16537
1703687700000|2023-12-27 14:35:00|5830|5828|5837|5834|5839|5836|5829|5828|8293
1703688000000|2023-12-27 14:40:00|5838|5835|5835|5833|5839|5837|5832|5831|8678
1703688300000|2023-12-27 14:45:00|5834|5834|5834|5833|5840|5839|5833|5832|8489
1703688600000|2023-12-27 14:50:00|5836|5832|5837|5835|5840|5839|5834|5832|7968
1703688900000|2023-12-27 14:55:00|5838|5836|5835|5833|5839|5836|5832|5831|6823
1703689200000|2023-12-27 15:00:00|5836|5834|5834|5832|5838|5837|5831|5830|4340
1703689500000|2023-12-27 15:05:00|5835|5833|5839|5838|5842|5841|5834|5833|4535
1703689800000|2023-12-27 15:10:00|5838|5837|5842|5840|5844|5842|5837|5836|2540
1703690100000|2023-12-27 15:15:00|5843|5841|5836|5834|5843|5842|5836|5834|2227
1703690400000|2023-12-27 15:20:00|5835|5835|5843|5841|5843|5841|5835|5833|2648
1703690700000|2023-12-27 15:25:00|5844|5842|5842|5841|5845|5843|5842|5840|2529
1703691000000|2023-12-27 15:30:00|5840|5839|5837|5836|5841|5840|5837|5836|7054
1703691300000|2023-12-27 15:35:00|5836|5835|5832|5831|5836|5835|5832|5831|1384
1703691600000|2023-12-27 15:40:00|5833|5832|5828|5826|5835|5834|5827|5825|3047
1703691900000|2023-12-27 15:45:00|5827|5825|5826|5824|5829|5828|5825|5824|3692
1703692200000|2023-12-27 15:50:00|5825|5823|5828|5827|5828|5827|5824|5823|2868
1703692500000|2023-12-27 15:55:00|5827|5826|5825|5823|5827|5826|5822|5821|2452
1703692800000|2023-12-27 16:00:00|5824|5822|5821|5820|5824|5822|5819|5817|3606
1703693100000|2023-12-27 16:05:00|5822|5821|5818|5817|5824|5823|5818|5817|3389
1703693400000|2023-12-27 16:10:00|5817|5816|5820|5818|5820|5819|5815|5814|3848
1703693700000|2023-12-27 16:15:00|5821|5819|5821|5820|5823|5821|5819|5818|5428
1703694000000|2023-12-27 16:20:00|5822|5821|5823|5822|5825|5824|5821|5820|12019
1703694300000|2023-12-27 16:25:00|5824|5823|5824|5823|5827|5826|5823|5822|11546
1703750400000|2023-12-28 08:00:00|5879|5872|5889|5885|5909|5907|5877|5872|15226
1703750700000|2023-12-28 08:05:00|5888|5883|5871|5867|5888|5885|5870|5867|3193
1703751000000|2023-12-28 08:10:00|5872|5868|5852|5851|5877|5874|5852|5851|4062
1703751300000|2023-12-28 08:15:00|5851|5849|5856|5853|5859|5856|5851|5848|50231
1703751600000|2023-12-28 08:20:00|5855|5855|5864|5861|5867|5864|5855|5855|2085
1703751900000|2023-12-28 08:25:00|5865|5863|5863|5860|5868|5866|5862|5860|1585
1703752200000|2023-12-28 08:30:00|5862|5857|5861|5859|5863|5859|5857|5856|2222
1703752500000|2023-12-28 08:35:00|5860|5858|5862|5860|5862|5861|5856|5854|2889
1703752800000|2023-12-28 08:40:00|5860|5858|5861|5860|5862|5861|5853|5851|5434
1703753100000|2023-12-28 08:45:00|5862|5859|5866|5864|5867|5866|5860|5859|6038
1703753400000|2023-12-28 08:50:00|5865|5865|5872|5869|5872|5871|5865|5865|4337
1703753700000|2023-12-28 08:55:00|5873|5870|5860|5859|5873|5871|5860|5859|2303
1703754000000|2023-12-28 09:00:00|5859|5857|5851|5848|5860|5858|5851|5848|3869
1703754300000|2023-12-28 09:05:00|5850|5849|5848|5846|5854|5852|5847|5844|2919
1703754600000|2023-12-28 09:10:00|5847|5845|5850|5849|5850|5849|5846|5845|1332
1703754900000|2023-12-28 09:15:00|5852|5850|5846|5845|5852|5850|5846|5844|370
1703755200000|2023-12-28 09:20:00|5845|5844|5845|5844|5847|5846|5844|5842|519
1703755500000|2023-12-28 09:25:00|5847|5845|5848|5846|5850|5849|5844|5843|1326
1703755800000|2023-12-28 09:30:00|5847|5847|5845|5843|5848|5847|5843|5841|1454
1703756100000|2023-12-28 09:35:00|5847|5844|5842|5841|5847|5845|5842|5840|798
1703756400000|2023-12-28 09:40:00|5841|5840|5838|5836|5842|5841|5838|5836|21782
1703756700000|2023-12-28 09:45:00|5837|5837|5838|5837|5841|5839|5835|5834|5533
1703757000000|2023-12-28 09:50:00|5839|5836|5838|5837|5839|5838|5837|5836|2372
1703757300000|2023-12-28 09:55:00|5839|5836|5838|5837|5840|5838|5838|5836|918
1703757600000|2023-12-28 10:00:00|5837|5836|5837|5836|5840|5839|5837|5836|1741
1703757900000|2023-12-28 10:05:00|5835|5833|5836|5834|5837|5836|5833|5832|974
1703758200000|2023-12-28 10:10:00|5835|5833|5835|5834|5837|5835|5834|5832|1258
1703758500000|2023-12-28 10:15:00|5836|5835|5837|5836|5839|5837|5835|5833|2174
1703758800000|2023-12-28 10:20:00|5835|5835|5838|5837|5840|5838|5835|5834|699
1703759100000|2023-12-28 10:25:00|5839|5838|5837|5836|5840|5839|5836|5835|828
1703759400000|2023-12-28 10:30:00|5838|5837|5838|5836|5840|5839|5837|5836|2585
1703759700000|2023-12-28 10:35:00|5837|5837|5836|5834|5838|5837|5834|5833|892
1703760000000|2023-12-28 10:40:00|5835|5836|5837|5836|5838|5837|5834|5833|999
1703760300000|2023-12-28 10:45:00|5836|5835|5844|5842|5844|5842|5836|5834|1030
1703760600000|2023-12-28 10:50:00|5843|5841|5839|5838|5843|5841|5839|5837|1080
1703760900000|2023-12-28 10:55:00|5840|5839|5842|5840|5842|5840|5839|5838|2500
1703761200000|2023-12-28 11:00:00|5841|5839|5840|5839|5842|5841|5838|5837|2793
1703761500000|2023-12-28 11:05:00|5841|5840|5838|5837|5842|5840|5838|5837|989
1703761800000|2023-12-28 11:10:00|5837|5835|5837|5836|5838|5837|5837|5835|1199
1703762100000|2023-12-28 11:15:00|5836|5835|5835|5834|5837|5836|5834|5833|1482
1703762400000|2023-12-28 11:20:00|5834|5833|5836|5835|5836|5835|5832|5830|3755
1703762700000|2023-12-28 11:25:00|5837|5836|5836|5835|5837|5836|5833|5832|1461
1703763000000|2023-12-28 11:30:00|5835|5834|5835|5833|5836|5835|5835|5833|1030
1703763300000|2023-12-28 11:35:00|5834|5835|5836|5835|5837|5836|5834|5834|763
1703763600000|2023-12-28 11:40:00|5837|5834|5837|5836|5840|5839|5836|5834|1667
1703763900000|2023-12-28 11:45:00|5836|5835|5835|5833|5837|5835|5834|5833|652
1703764200000|2023-12-28 11:50:00|5834|5835|5836|5834|5836|5835|5834|5833|621
1703764500000|2023-12-28 11:55:00|5837|5835|5838|5837|5838|5837|5835|5833|1050
1703764800000|2023-12-28 12:00:00|5840|5838|5842|5840|5844|5842|5839|5838|2768
1703765100000|2023-12-28 12:05:00|5841|5839|5843|5842|5843|5842|5840|5838|1484
1703765400000|2023-12-28 12:10:00|5842|5841|5839|5838|5843|5841|5839|5838|1455
1703765700000|2023-12-28 12:15:00|5838|5837|5844|5842|5844|5842|5838|5837|594
1703766000000|2023-12-28 12:20:00|5841|5840|5841|5839|5843|5841|5840|5839|589
1703766300000|2023-12-28 12:25:00|5842|5840|5844|5842|5844|5842|5840|5839|195
1703766600000|2023-12-28 12:30:00|5843|5841|5844|5842|5844|5843|5841|5839|208
1703766900000|2023-12-28 12:35:00|5843|5843|5846|5845|5846|5845|5843|5842|1063
1703767200000|2023-12-28 12:40:00|5845|5844|5846|5845|5846|5845|5844|5842|754
1703767500000|2023-12-28 12:45:00|5847|5844|5846|5844|5847|5845|5845|5844|330
1703767800000|2023-12-28 12:50:00|5845|5845|5847|5845|5848|5846|5845|5844|598
1703768100000|2023-12-28 12:55:00|5846|5846|5849|5848|5849|5848|5846|5846|687
1703768400000|2023-12-28 13:00:00|5848|5847|5848|5847|5850|5849|5846|5845|517
1703768700000|2023-12-28 13:05:00|5847|5846|5848|5847|5850|5849|5846|5845|750
1703769000000|2023-12-28 13:10:00|5849|5848|5849|5847|5850|5849|5849|5847|365
1703769300000|2023-12-28 13:15:00|5850|5849|5856|5854|5856|5854|5850|5849|958
1703769600000|2023-12-28 13:20:00|5853|5851|5857|5855|5857|5855|5853|5851|1082
1703769900000|2023-12-28 13:25:00|5856|5854|5858|5856|5859|5856|5854|5853|4176
1703770200000|2023-12-28 13:30:00|5857|5855|5853|5851|5857|5855|5850|5848|1562
1703770500000|2023-12-28 13:35:00|5852|5850|5850|5849|5854|5852|5850|5849|544
1703770800000|2023-12-28 13:40:00|5849|5848|5851|5849|5852|5850|5848|5847|455
1703771100000|2023-12-28 13:45:00|5850|5848|5855|5854|5855|5854|5850|5848|507
1703771400000|2023-12-28 13:50:00|5856|5855|5856|5854|5857|5855|5852|5851|605
1703771700000|2023-12-28 13:55:00|5855|5855|5854|5853|5858|5856|5854|5852|1121
1703772000000|2023-12-28 14:00:00|5855|5852|5858|5856|5858|5857|5850|5849|1413
1703772300000|2023-12-28 14:05:00|5857|5855|5858|5856|5858|5857|5855|5854|1019
1703772600000|2023-12-28 14:10:00|5857|5857|5858|5856|5859|5858|5854|5853|3409
1703772900000|2023-12-28 14:15:00|5857|5855|5861|5859|5863|5861|5855|5854|5365
1703773200000|2023-12-28 14:20:00|5860|5858|5859|5858|5861|5860|5859|5858|1987
1703773500000|2023-12-28 14:25:00|5858|5856|5851|5849|5858|5856|5850|5849|3323
1703773800000|2023-12-28 14:30:00|5852|5850|5862|5861|5864|5862|5852|5850|5825
1703774100000|2023-12-28 14:35:00|5861|5860|5867|5866|5867|5866|5860|5859|3481
1703774400000|2023-12-28 14:40:00|5866|5865|5861|5859|5870|5868|5861|5859|5791
1703774700000|2023-12-28 14:45:00|5863|5861|5861|5860|5865|5863|5860|5858|3830
1703775000000|2023-12-28 14:50:00|5862|5861|5863|5862|5868|5866|5861|5860|3458
1703775300000|2023-12-28 14:55:00|5862|5861|5863|5862|5864|5863|5859|5858|3263
1703775600000|2023-12-28 15:00:00|5864|5863|5862|5860|5864|5863|5858|5856|3543
1703775900000|2023-12-28 15:05:00|5861|5859|5862|5861|5864|5863|5859|5858|2760
1703776200000|2023-12-28 15:10:00|5863|5862|5868|5866|5868|5867|5862|5861|2769
1703776500000|2023-12-28 15:15:00|5867|5867|5875|5874|5875|5874|5867|5867|2387
1703776800000|2023-12-28 15:20:00|5874|5873|5876|5875|5877|5876|5870|5869|2548
1703777100000|2023-12-28 15:25:00|5877|5874|5875|5874|5877|5876|5874|5872|2526
1703777400000|2023-12-28 15:30:00|5876|5875|5874|5873|5879|5878|5874|5873|5285
1703777700000|2023-12-28 15:35:00|5873|5872|5872|5871|5873|5872|5870|5869|2111
1703778000000|2023-12-28 15:40:00|5871|5870|5870|5869|5872|5871|5869|5868|2129
1703778300000|2023-12-28 15:45:00|5869|5868|5866|5864|5869|5868|5865|5864|2980
1703778600000|2023-12-28 15:50:00|5865|5863|5863|5861|5865|5864|5861|5859|4502
1703778900000|2023-12-28 15:55:00|5862|5862|5857|5856|5864|5863|5856|5855|6703
1703779200000|2023-12-28 16:00:00|5858|5855|5859|5857|5859|5858|5856|5855|3229
1703779500000|2023-12-28 16:05:00|5858|5856|5858|5857|5860|5859|5857|5856|2664
1703779800000|2023-12-28 16:10:00|5857|5856|5856|5855|5860|5859|5854|5853|3685
1703780100000|2023-12-28 16:15:00|5855|5854|5859|5858|5860|5859|5855|5854|8053
1703780400000|2023-12-28 16:20:00|5858|5857|5862|5861|5864|5863|5858|5857|4778
1703780700000|2023-12-28 16:25:00|5861|5860|5865|5863|5865|5863|5861|5860|6668
1703836800000|2023-12-29 08:00:00|5869|5861|5870|5866|5872|5870|5861|5854|3081
1703837100000|2023-12-29 08:05:00|5869|5865|5871|5868|5877|5874|5869|5865|2144
1703837400000|2023-12-29 08:10:00|5870|5866|5863|5860|5870|5867|5859|5856|2398
1703837700000|2023-12-29 08:15:00|5862|5862|5861|5858|5870|5867|5860|5858|887
1703838000000|2023-12-29 08:20:00|5860|5857|5852|5850|5861|5857|5849|5847|1742
1703838300000|2023-12-29 08:25:00|5854|5852|5863|5861|5863|5861|5854|5852|1872
1703838600000|2023-12-29 08:30:00|5862|5860|5865|5862|5865|5863|5861|5859|475
1703838900000|2023-12-29 08:35:00|5864|5861|5864|5862|5869|5867|5862|5861|1165
1703839200000|2023-12-29 08:40:00|5863|5861|5864|5862|5864|5862|5860|5858|1386
1703839500000|2023-12-29 08:45:00|5865|5863|5860|5858|5867|5864|5860|5858|1321
1703839800000|2023-12-29 08:50:00|5861|5859|5863|5861|5864|5862|5861|5858|614
1703840100000|2023-12-29 08:55:00|5862|5860|5863|5862|5865|5863|5862|5860|1502
1703840400000|2023-12-29 09:00:00|5864|5861|5864|5862|5865|5863|5861|5859|3368
1703840700000|2023-12-29 09:05:00|5863|5863|5862|5861|5864|5863|5860|5859|4000
1703841000000|2023-12-29 09:10:00|5863|5862|5859|5857|5867|5865|5858|5857|2943
1703841300000|2023-12-29 09:15:00|5858|5855|5863|5861|5863|5862|5856|5855|1888
1703841600000|2023-12-29 09:20:00|5864|5862|5860|5859|5864|5862|5860|5859|2602
1703841900000|2023-12-29 09:25:00|5859|5858|5862|5861|5863|5861|5857|5856|1474
1703842200000|2023-12-29 09:30:00|5863|5860|5863|5861|5864|5862|5860|5858|1969
1703842500000|2023-12-29 09:35:00|5862|5862|5859|5857|5863|5862|5858|5856|982
1703842800000|2023-12-29 09:40:00|5860|5859|5856|5854|5860|5859|5855|5854|571
1703843100000|2023-12-29 09:45:00|5857|5855|5863|5861|5864|5862|5855|5853|1480
1703843400000|2023-12-29 09:50:00|5862|5859|5863|5861|5864|5862|5861|5859|1910
1703843700000|2023-12-29 09:55:00|5862|5858|5861|5859|5862|5860|5859|5857|636
1703844000000|2023-12-29 10:00:00|5860|5861|5860|5858|5864|5862|5860|5858|4012
1703844300000|2023-12-29 10:05:00|5861|5859|5861|5859|5863|5862|5859|5858|1506
1703844600000|2023-12-29 10:10:00|5860|5858|5857|5855|5860|5858|5856|5854|4930
1703844900000|2023-12-29 10:15:00|5858|5856|5859|5857|5860|5858|5856|5854|1062
1703845200000|2023-12-29 10:20:00|5860|5858|5858|5856|5861|5860|5857|5856|578
1703845500000|2023-12-29 10:25:00|5856|5854|5862|5861|5862|5861|5856|5854|1869
1703845800000|2023-12-29 10:30:00|5861|5860|5858|5857|5861|5860|5858|5857|1326
1703846100000|2023-12-29 10:35:00|5859|5858|5857|5855|5859|5858|5856|5855|588
1703846400000|2023-12-29 10:40:00|5856|5856|5858|5857|5860|5858|5856|5854|1441
1703846700000|2023-12-29 10:45:00|5857|5856|5859|5857|5862|5860|5857|5856|1578
1703847000000|2023-12-29 10:50:00|5860|5858|5861|5860|5861|5860|5860|5858|303
1703847300000|2023-12-29 10:55:00|5862|5859|5861|5859|5862|5860|5858|5857|1308
1703847600000|2023-12-29 11:00:00|5860|5858|5863|5861|5864|5863|5860|5858|2715
1703847900000|2023-12-29 11:05:00|5862|5862|5863|5861|5864|5862|5862|5861|1786
1703848200000|2023-12-29 11:10:00|5862|5862|5863|5862|5864|5863|5862|5861|1698
1703848500000|2023-12-29 11:15:00|5864|5861|5863|5861|5864|5861|5861|5860|686
1703848800000|2023-12-29 11:20:00|5862|5862|5860|5858|5864|5863|5860|5858|2351
1703849100000|2023-12-29 11:25:00|5859|5857|5859|5857|5860|5859|5856|5855|1920
1703849400000|2023-12-29 11:30:00|5857|5855|5859|5857|5859|5857|5855|5854|2513
1703849700000|2023-12-29 11:35:00|5858|5858|5856|5855|5859|5858|5856|5855|2972
1703850000000|2023-12-29 11:40:00|5857|5854|5856|5854|5858|5857|5855|5854|1213
1703850300000|2023-12-29 11:45:00|5857|5855|5856|5855|5857|5855|5856|5855|1500
1703850600000|2023-12-29 11:50:00|5857|5856|5853|5852|5858|5857|5853|5852|1117
1703850900000|2023-12-29 11:55:00|5852|5851|5854|5853|5856|5854|5852|5851|1618
1703851200000|2023-12-29 12:00:00|5853|5852|5852|5851|5853|5852|5850|5849|24532
1703851500000|2023-12-29 12:05:00|5851|5850|5852|5851|5853|5852|5851|5850|1077
1703851800000|2023-12-29 12:10:00|5852|5850|5857|5855|5858|5855|5852|5850|205
1703852100000|2023-12-29 12:15:00|5856|5854|5855|5853|5857|5855|5854|5851|191
1703852400000|2023-12-29 12:20:00|5854|5852|5857|5855|5859|5856|5854|5852|396
1703852700000|2023-12-29 12:25:00|5858|5856|5855|5852|5860|5858|5852|5850|405
1704182400000|2024-01-02 08:00:00|5879|5875|5895|5890|5897|5895|5872|5866|8044
1704182700000|2024-01-02 08:05:00|5896|5891|5869|5866|5898|5894|5869|5866|11473
1704183000000|2024-01-02 08:10:00|5868|5864|5868|5866|5869|5867|5856|5853|10372
1704183300000|2024-01-02 08:15:00|5867|5864|5872|5870|5872|5870|5858|5856|5307
1704183600000|2024-01-02 08:20:00|5871|5869|5875|5873|5876|5873|5865|5862|3429
1704183900000|2024-01-02 08:25:00|5874|5872|5874|5872|5875|5872|5870|5868|1537
1704184200000|2024-01-02 08:30:00|5873|5873|5872|5870|5880|5878|5869|5867|2695
1704184500000|2024-01-02 08:35:00|5870|5868|5871|5868|5872|5871|5864|5862|1293
1704184800000|2024-01-02 08:40:00|5870|5869|5868|5865|5872|5871|5866|5864|1449
1704185100000|2024-01-02 08:45:00|5867|5864|5862|5860|5868|5864|5860|5858|1028
1704185400000|2024-01-02 08:50:00|5861|5859|5867|5865|5867|5865|5860|5858|1322
1704185700000|2024-01-02 08:55:00|5868|5866|5862|5860|5869|5867|5859|5858|3046
1704186000000|2024-01-02 09:00:00|5861|5859|5870|5869|5873|5872|5860|5858|4037
1704186300000|2024-01-02 09:05:00|5869|5868|5867|5865|5870|5869|5866|5864|2463
1704186600000|2024-01-02 09:10:00|5868|5866|5867|5866|5869|5867|5862|5860|3512
1704186900000|2024-01-02 09:15:00|5865|5864|5858|5856|5866|5864|5858|5856|2718
1704187200000|2024-01-02 09:20:00|5857|5855|5853|5851|5862|5861|5852|5850|5964
1704187500000|2024-01-02 09:25:00|5854|5852|5857|5855|5857|5856|5853|5850|1315
1704187800000|2024-01-02 09:30:00|5856|5853|5853|5852|5856|5854|5852|5851|2247
1704188100000|2024-01-02 09:35:00|5854|5851|5851|5849|5854|5852|5849|5848|2286
1704188400000|2024-01-02 09:40:00|5850|5848|5851|5849|5851|5849|5845|5843|2588
1704188700000|2024-01-02 09:45:00|5850|5850|5855|5853|5855|5853|5849|5848|44372
1704189000000|2024-01-02 09:50:00|5854|5851|5850|5849|5854|5851|5847|5846|3964
1704189300000|2024-01-02 09:55:00|5851|5850|5854|5852|5856|5854|5849|5848|1502
1704189600000|2024-01-02 10:00:00|5853|5853|5850|5848|5854|5853|5849|5847|1385
1704189900000|2024-01-02 10:05:00|5849|5849|5849|5847|5853|5851|5848|5847|2228
1704190200000|2024-01-02 10:10:00|5850|5848|5843|5842|5851|5849|5843|5842|1980
1704190500000|2024-01-02 10:15:00|5845|5844|5850|5849|5850|5849|5845|5844|3611
1704190800000|2024-01-02 10:20:00|5851|5850|5846|5845|5852|5850|5846|5845|2618
1704191100000|2024-01-02 10:25:00|5847|5846|5846|5844|5847|5846|5841|5840|2456
1704191400000|2024-01-02 10:30:00|5845|5845|5845|5843|5848|5847|5844|5843|1976
1704191700000|2024-01-02 10:35:00|5844|5844|5844|5843|5847|5845|5841|5840|2436
1704192000000|2024-01-02 10:40:00|5845|5844|5846|5844|5847|5844|5841|5840|1262
1704192300000|2024-01-02 10:45:00|5847|5845|5851|5849|5852|5851|5847|5844|1089
1704192600000|2024-01-02 10:50:00|5852|5850|5851|5850|5855|5854|5851|5850|2743
1704192900000|2024-01-02 10:55:00|5852|5849|5852|5851|5857|5856|5852|5849|1743
1704193200000|2024-01-02 11:00:00|5853|5852|5856|5854|5859|5857|5852|5850|3310
1704193500000|2024-01-02 11:05:00|5858|5855|5855|5854|5861|5859|5855|5854|2250
1704193800000|2024-01-02 11:10:00|5856|5853|5853|5851|5861|5859|5852|5851|1831
1704194100000|2024-01-02 11:15:00|5852|5852|5848|5846|5855|5853|5847|5845|4814
1704194400000|2024-01-02 11:20:00|5849|5847|5848|5847|5850|5848|5846|5844|83613
1704194700000|2024-01-02 11:25:00|5847|5846|5833|5832|5847|5846|5831|5830|2991
1704195000000|2024-01-02 11:30:00|5835|5834|5823|5822|5835|5834|5821|5819|6334
1704195300000|2024-01-02 11:35:00|5822|5821|5826|5824|5827|5825|5817|5816|3591
1704195600000|2024-01-02 11:40:00|5827|5825|5826|5824|5829|5828|5820|5819|3470
1704195900000|2024-01-02 11:45:00|5825|5823|5833|5832|5834|5832|5824|5823|3510
1704196200000|2024-01-02 11:50:00|5834|5833|5829|5828|5834|5833|5826|5825|2511
1704196500000|2024-01-02 11:55:00|5830|5829|5836|5834|5840|5839|5830|5829|4240
1704196800000|2024-01-02 12:00:00|5837|5835|5837|5835|5839|5838|5833|5831|2433
1704197100000|2024-01-02 12:05:00|5838|5836|5839|5836|5842|5840|5835|5834|2280
1704197400000|2024-01-02 12:10:00|5840|5837|5837|5835|5840|5838|5832|5831|1333
1704197700000|2024-01-02 12:15:00|5836|5834|5833|5831|5836|5835|5831|5829|1229
1704198000000|2024-01-02 12:20:00|5832|5830|5831|5829|5833|5832|5827|5825|3613
1704198300000|2024-01-02 12:25:00|5830|5830|5831|5830|5834|5832|5829|5827|2666
1704198600000|2024-01-02 12:30:00|5832|5831|5835|5834|5835|5834|5830|5829|2212
1704198900000|2024-01-02 12:35:00|5834|5833|5835|5834|5835|5834|5829|5827|1377
1704199200000|2024-01-02 12:40:00|5834|5832|5835|5833|5838|5836|5832|5831|1808
1704199500000|2024-01-02 12:45:00|5836|5834|5833|5832|5837|5836|5833|5831|3824
1704199800000|2024-01-02 12:50:00|5832|5831|5833|5832|5833|5832|5830|5828|2307
1704200100000|2024-01-02 12:55:00|5832|5830|5830|5828|5832|5831|5827|5825|2323
1704200400000|2024-01-02 13:00:00|5829|5827|5830|5829|5832|5831|5828|5827|2456
1704200700000|2024-01-02 13:05:00|5831|5830|5827|5826|5832|5831|5827|5826|3238
1704201000000|2024-01-02 13:10:00|5826|5825|5828|5826|5829|5828|5824|5823|4019
1704201300000|2024-01-02 13:15:00|5827|5827|5831|5829|5831|5830|5827|5827|2225
1704201600000|2024-01-02 13:20:00|5833|5830|5833|5831|5835|5833|5831|5830|3402
1704201900000|2024-01-02 13:25:00|5832|5830|5830|5829|5835|5834|5830|5828|1779
1704202200000|2024-01-02 13:30:00|5829|5828|5837|5835|5838|5837|5829|5828|1603
1704202500000|2024-01-02 13:35:00|5838|5836|5839|5837|5841|5839|5832|5831|2442
1704202800000|2024-01-02 13:40:00|5840|5838|5837|5836|5840|5838|5837|5836|2174
1704203100000|2024-01-02 13:45:00|5836|5835|5835|5833|5838|5836|5834|5832|1905
1704203400000|2024-01-02 13:50:00|5834|5834|5835|5834|5836|5835|5831|5829|2027
1704203700000|2024-01-02 13:55:00|5834|5833|5836|5835|5837|5836|5834|5833|5999
1704204000000|2024-01-02 14:00:00|5837|5836|5838|5837|5841|5840|5836|5835|1828
1704204300000|2024-01-02 14:05:00|5839|5838|5839|5838|5843|5842|5837|5836|2229
1704204600000|2024-01-02 14:10:00|5838|5837|5840|5838|5842|5840|5836|5834|2333
1704204900000|2024-01-02 14:15:00|5839|5837|5842|5841|5842|5841|5837|5836|2186
1704205200000|2024-01-02 14:20:00|5841|5840|5838|5837|5842|5840|5838|5836|1407
1704205500000|2024-01-02 14:25:00|5839|5838|5847|5846|5848|5846|5838|5837|3006
1704205800000|2024-01-02 14:30:00|5846|5845|5859|5858|5863|5861|5841|5840|9131
1704206100000|2024-01-02 14:35:00|5861|5860|5850|5849|5863|5862|5849|5847|12104
1704206400000|2024-01-02 14:40:00|5851|5851|5856|5854|5861|5859|5847|5846|10013
1704206700000|2024-01-02 14:45:00|5857|5856|5855|5853|5862|5860|5853|5851|74959
1704207000000|2024-01-02 14:50:00|5854|5852|5861|5860|5865|5864|5854|5852|9522
1704207300000|2024-01-02 14:55:00|5862|5859|5869|5868|5873|5872|5861|5859|9824
1704207600000|2024-01-02 15:00:00|5868|5867|5879|5877|5879|5877|5868|5867|8740
1704207900000|2024-01-02 15:05:00|5878|5878|5881|5879|5883|5881|5873|5872|7048
1704208200000|2024-01-02 15:10:00|5882|5880|5881|5880|5887|5885|5878|5876|6907
1704208500000|2024-01-02 15:15:00|5880|5879|5885|5884|5888|5887|5879|5877|8338
1704208800000|2024-01-02 15:20:00|5886|5883|5887|5886|5892|5890|5885|5883|8667
1704209100000|2024-01-02 15:25:00|5888|5885|5882|5881|5888|5887|5880|5878|8416
1704209400000|2024-01-02 15:30:00|5881|5880|5881|5879|5882|5881|5878|5876|5534
1704209700000|2024-01-02 15:35:00|5880|5878|5882|5881|5883|5881|5878|5876|6157
1704210000000|2024-01-02 15:40:00|5883|5882|5889|5887|5892|5891|5883|5882|4914
1704210300000|2024-01-02 15:45:00|5888|5888|5885|5884|5890|5889|5882|5881|5745
1704210600000|2024-01-02 15:50:00|5884|5883|5881|5880|5886|5885|5880|5879|4607
1704210900000|2024-01-02 15:55:00|5880|5879|5880|5879|5882|5880|5877|5876|7071
1704211200000|2024-01-02 16:00:00|5879|5878|5886|5884|5886|5884|5878|5877|6832
1704211500000|2024-01-02 16:05:00|5885|5883|5887|5885|5887|5886|5882|5881|6549
1704211800000|2024-01-02 16:10:00|5888|5886|5885|5883|5888|5887|5884|5882|13294
1704212100000|2024-01-02 16:15:00|5886|5884|5886|5885|5887|5885|5881|5879|6137
1704212400000|2024-01-02 16:20:00|5887|5884|5880|5879|5887|5884|5878|5876|6838
1704212700000|2024-01-02 16:25:00|5881|5880|5882|5880|5882|5881|5877|5876|5815
1704268800000|2024-01-03 08:00:00|5830|5826|5857|5853|5857|5853|5830|5826|9820
1704269100000|2024-01-03 08:05:00|5859|5854|5867|5864|5878|5875|5854|5853|11628
1704269400000|2024-01-03 08:10:00|5866|5863|5858|5856|5874|5873|5858|5856|5118
1704269700000|2024-01-03 08:15:00|5857|5853|5866|5863|5867|5864|5855|5852|4310
1704270000000|2024-01-03 08:20:00|5865|5864|5850|5848|5867|5865|5848|5847|4394
1704270300000|2024-01-03 08:25:00|5849|5849|5830|5828|5852|5850|5829|5828|5504
1704270600000|2024-01-03 08:30:00|5831|5830|5836|5833|5847|5845|5831|5830|5126
1704270900000|2024-01-03 08:35:00|5835|5834|5841|5839|5841|5839|5833|5831|3146
1704271200000|2024-01-03 08:40:00|5839|5838|5837|5835|5841|5839|5835|5833|3373
1704271500000|2024-01-03 08:45:00|5838|5836|5833|5831|5844|5841|5832|5830|2094
1704271800000|2024-01-03 08:50:00|5834|5832|5834|5831|5837|5836|5829|5827|3896
1704272100000|2024-01-03 08:55:00|5833|5832|5836|5834|5838|5835|5823|5821|5755
1704272400000|2024-01-03 09:00:00|5837|5835|5834|5833|5840|5839|5834|5832|4680
1704272700000|2024-01-03 09:05:00|5835|5834|5812|5809|5837|5836|5810|5809|6680
1704273000000|2024-01-03 09:10:00|5811|5808|5815|5814|5821|5819|5808|5806|3723
1704273300000|2024-01-03 09:15:00|5814|5813|5813|5811|5818|5817|5810|5809|2900
1704273600000|2024-01-03 09:20:00|5814|5810|5817|5815|5821|5819|5812|5810|2290
1704273900000|2024-01-03 09:25:00|5818|5817|5818|5817|5819|5818|5815|5814|3743
1704274200000|2024-01-03 09:30:00|5817|5816|5813|5812|5819|5818|5811|5809|2842
1704274500000|2024-01-03 09:35:00|5814|5813|5806|5805|5816|5815|5805|5803|4790
1704274800000|2024-01-03 09:40:00|5805|5804|5796|5794|5805|5804|5796|5794|3949
1704275100000|2024-01-03 09:45:00|5797|5795|5795|5794|5799|5798|5793|5791|5268
1704275400000|2024-01-03 09:50:00|5794|5793|5796|5795|5797|5796|5792|5790|7069
1704275700000|2024-01-03 09:55:00|5798|5796|5795|5793|5798|5796|5795|5793|3531
1704276000000|2024-01-03 10:00:00|5794|5794|5785|5783|5794|5794|5785|5783|2724
1704276300000|2024-01-03 10:05:00|5786|5785|5779|5777|5788|5787|5779|5777|2436
1704276600000|2024-01-03 10:10:00|5778|5776|5781|5779|5783|5782|5778|5776|2733
1704276900000|2024-01-03 10:15:00|5780|5780|5785|5783|5786|5784|5777|5775|4901
1704277200000|2024-01-03 10:20:00|5784|5782|5779|5778|5787|5786|5777|5776|5528
1704277500000|2024-01-03 10:25:00|5778|5777|5776|5774|5778|5777|5774|5772|2818
1704277800000|2024-01-03 10:30:00|5777|5776|5783|5781|5783|5782|5777|5776|3054
1704278100000|2024-01-03 10:35:00|5784|5783|5783|5781|5785|5784|5782|5780|1496
1704278400000|2024-01-03 10:40:00|5785|5784|5792|5791|5795|5794|5785|5784|3749
1704278700000|2024-01-03 10:45:00|5791|5790|5792|5791|5794|5793|5786|5785|4159
1704279000000|2024-01-03 10:50:00|5793|5792|5794|5793|5796|5794|5792|5791|2846
1704279300000|2024-01-03 10:55:00|5793|5792|5787|5786|5793|5793|5787|5786|3783
1704279600000|2024-01-03 11:00:00|5788|5787|5779|5778|5791|5789|5779|5777|4376
1704279900000|2024-01-03 11:05:00|5778|5777|5785|5783|5786|5784|5778|5777|1537
1704280200000|2024-01-03 11:10:00|5786|5785|5786|5785|5788|5786|5782|5781|1899
1704280500000|2024-01-03 11:15:00|5787|5786|5783|5782|5789|5788|5783|5781|3017
1704280800000|2024-01-03 11:20:00|5784|5783|5776|5775|5784|5783|5776|5775|3508
1704281100000|2024-01-03 11:25:00|5774|5773|5775|5774|5776|5775|5770|5768|3277
1704281400000|2024-01-03 11:30:00|5776|5775|5777|5775|5779|5778|5774|5773|2421
1704281700000|2024-01-03 11:35:00|5778|5776|5772|5771|5779|5777|5766|5765|267606
1704282000000|2024-01-03 11:40:00|5771|5770|5766|5765|5772|5771|5763|5762|4188
1704282300000|2024-01-03 11:45:00|5767|5766|5769|5768|5771|5769|5767|5766|4407
1704282600000|2024-01-03 11:50:00|5768|5767|5771|5769|5772|5771|5767|5766|3219
1704282900000|2024-01-03 11:55:00|5772|5770|5779|5778|5781|5780|5772|5770|2881
1704283200000|2024-01-03 12:00:00|5778|5777|5777|5776|5783|5781|5777|5775|319218
1704283500000|2024-01-03 12:05:00|5778|5777|5778|5776|5779|5778|5774|5773|2037
1704283800000|2024-01-03 12:10:00|5777|5775|5777|5776|5779|5778|5776|5775|3413
1704284100000|2024-01-03 12:15:00|5778|5777|5779|5777|5781|5780|5778|5776|2690
1704284400000|2024-01-03 12:20:00|5778|5776|5777|5775|5779|5777|5775|5774|2694
1704284700000|2024-01-03 12:25:00|5776|5774|5777|5775|5778|5776|5773|5772|3909
1704285000000|2024-01-03 12:30:00|5776|5774|5775|5774|5778|5777|5774|5773|2194
1704285300000|2024-01-03 12:35:00|5776|5775|5776|5774|5777|5776|5775|5774|1352
1704285600000|2024-01-03 12:40:00|5778|5775|5780|5779|5781|5780|5778|5775|1461
1704285900000|2024-01-03 12:45:00|5779|5778|5782|5780|5783|5782|5779|5778|1075
1704286200000|2024-01-03 12:50:00|5781|5779|5779|5777|5784|5783|5778|5776|2856
1704286500000|2024-01-03 12:55:00|5778|5776|5774|5773|5779|5777|5769|5766|2987
1704286800000|2024-01-03 13:00:00|5773|5772|5774|5773|5774|5773|5770|5769|1971
1704287100000|2024-01-03 13:05:00|5773|5772|5776|5774|5776|5775|5772|5771|1240
1704287400000|2024-01-03 13:10:00|5775|5773|5773|5771|5778|5776|5768|5766|3273
1704287700000|2024-01-03 13:15:00|5774|5772|5775|5774|5779|5777|5774|5772|1777
1704288000000|2024-01-03 13:20:00|5774|5773|5777|5776|5781|5779|5774|5773|972
1704288300000|2024-01-03 13:25:00|5776|5775|5773|5771|5777|5776|5771|5770|2399
1704288600000|2024-01-03 13:30:00|5772|5770|5780|5778|5780|5778|5771|5770|2649
1704288900000|2024-01-03 13:35:00|5782|5779|5781|5780|5784|5783|5780|5778|878
1704289200000|2024-01-03 13:40:00|5780|5779|5783|5781|5783|5782|5779|5778|1640
1704289500000|2024-01-03 13:45:00|5782|5782|5779|5777|5783|5782|5777|5776|1724
1704289800000|2024-01-03 13:50:00|5780|5778|5785|5783|5785|5783|5778|5777|1703
1704290100000|2024-01-03 13:55:00|5784|5784|5778|5777|5785|5784|5777|5776|1546
1704290400000|2024-01-03 14:00:00|5777|5776|5782|5781|5782|5781|5776|5774|1401
1704290700000|2024-01-03 14:05:00|5781|5780|5774|5773|5781|5780|5772|5771|2753
1704291000000|2024-01-03 14:10:00|5775|5774|5775|5773|5779|5778|5772|5771|3483
1704291300000|2024-01-03 14:15:00|5776|5774|5777|5776|5778|5777|5772|5771|10384
1704291600000|2024-01-03 14:20:00|5778|5777|5779|5778|5780|5779|5775|5774|2679
1704291900000|2024-01-03 14:25:00|5778|5777|5773|5772|5783|5781|5773|5772|4669
1704292200000|2024-01-03 14:30:00|5770|5769|5751|5748|5770|5769|5750|5748|14299
1704292500000|2024-01-03 14:35:00|5749|5747|5771|5770|5777|5775|5749|5747|10260
1704292800000|2024-01-03 14:40:00|5770|5769|5767|5765|5776|5774|5766|5765|16664
1704293100000|2024-01-03 14:45:00|5765|5764|5775|5773|5776|5775|5765|5763|5929
1704293400000|2024-01-03 14:50:00|5776|5774|5779|5777|5780|5778|5773|5772|4758
1704293700000|2024-01-03 14:55:00|5778|5776|5759|5757|5779|5777|5755|5754|9646
1704294000000|2024-01-03 15:00:00|5757|5755|5775|5772|5775|5773|5757|5755|11652
1704294300000|2024-01-03 15:05:00|5774|5773|5769|5768|5778|5777|5769|5768|14706
1704294600000|2024-01-03 15:10:00|5770|5769|5774|5772|5774|5772|5765|5764|8044
1704294900000|2024-01-03 15:15:00|5773|5773|5770|5769|5773|5773|5768|5767|4973
1704295200000|2024-01-03 15:20:00|5768|5768|5758|5756|5768|5768|5753|5752|13217
1704295500000|2024-01-03 15:25:00|5757|5755|5762|5760|5765|5764|5757|5755|5500
1704295800000|2024-01-03 15:30:00|5761|5761|5761|5759|5764|5763|5757|5756|7063
1704296100000|2024-01-03 15:35:00|5760|5758|5760|5759|5766|5765|5757|5756|6312
1704296400000|2024-01-03 15:40:00|5758|5757|5761|5760|5763|5762|5757|5756|4339
1704296700000|2024-01-03 15:45:00|5760|5759|5757|5756|5763|5761|5757|5756|5162
1704297000000|2024-01-03 15:50:00|5756|5755|5757|5755|5762|5761|5756|5755|4870
1704297300000|2024-01-03 15:55:00|5756|5756|5763|5762|5763|5762|5755|5754|7234
1704297600000|2024-01-03 16:00:00|5762|5761|5765|5763|5770|5768|5762|5761|16962
1704297900000|2024-01-03 16:05:00|5766|5764|5764|5763|5769|5767|5764|5763|7838
1704298200000|2024-01-03 16:10:00|5765|5764|5773|5772|5773|5772|5765|5764|10485
1704298500000|2024-01-03 16:15:00|5774|5773|5768|5767|5774|5773|5765|5764|7102
1704298800000|2024-01-03 16:20:00|5769|5768|5773|5772|5773|5772|5768|5767|4592
1704299100000|2024-01-03 16:25:00|5772|5771|5774|5772|5777|5775|5772|5771|47786
1704355200000|2024-01-04 08:00:00|5776|5765|5784|5780|5798|5794|5772|5764|32583
1704355500000|2024-01-04 08:05:00|5788|5785|5794|5792|5795|5793|5786|5784|4181
1704355800000|2024-01-04 08:10:00|5793|5790|5791|5790|5795|5793|5780|5779|5760
1704356100000|2024-01-04 08:15:00|5792|5789|5793|5791|5796|5795|5785|5783|6641
1704356400000|2024-01-04 08:20:00|5792|5790|5791|5789|5793|5791|5789|5787|3656
1704356700000|2024-01-04 08:25:00|5790|5788|5785|5783|5794|5793|5784|5783|7495
1704357000000|2024-01-04 08:30:00|5786|5784|5792|5790|5792|5790|5780|5778|6549
1704357300000|2024-01-04 08:35:00|5791|5791|5802|5801|5805|5804|5790|5789|26804
1704357600000|2024-01-04 08:40:00|5803|5800|5801|5798|5809|5807|5799|5798|5788
1704357900000|2024-01-04 08:45:00|5800|5799|5793|5791|5801|5799|5791|5789|3548
1704358200000|2024-01-04 08:50:00|5792|5790|5796|5795|5799|5797|5792|5790|2621
1704358500000|2024-01-04 08:55:00|5795|5794|5791|5790|5796|5794|5785|5783|3990
1704358800000|2024-01-04 09:00:00|5792|5791|5788|5786|5795|5793|5786|5785|3556
1704359100000|2024-01-04 09:05:00|5787|5785|5790|5788|5791|5789|5785|5783|2530
1704359400000|2024-01-04 09:10:00|5789|5787|5790|5789|5794|5793|5788|5787|1918
1704359700000|2024-01-04 09:15:00|5791|5790|5796|5794|5798|5795|5790|5789|3099
1704360000000|2024-01-04 09:20:00|5795|5793|5791|5789|5796|5793|5790|5789|2290
1704360300000|2024-01-04 09:25:00|5790|5788|5791|5790|5793|5792|5787|5786|2275
1704360600000|2024-01-04 09:30:00|5790|5789|5782|5780|5795|5793|5781|5780|16952
1704360900000|2024-01-04 09:35:00|5781|5779|5781|5780|5783|5781|5776|5775|1536
1704361200000|2024-01-04 09:40:00|5780|5779|5786|5784|5787|5785|5779|5778|215408
1704361500000|2024-01-04 09:45:00|5785|5783|5787|5785|5787|5785|5779|5778|1753
1704361800000|2024-01-04 09:50:00|5786|5786|5781|5779|5789|5788|5779|5778|3042
1704362100000|2024-01-04 09:55:00|5780|5778|5776|5775|5782|5781|5774|5773|3133
1704362400000|2024-01-04 10:00:00|5777|5776|5770|5768|5780|5778|5770|5768|2341
1704362700000|2024-01-04 10:05:00|5771|5770|5767|5765|5771|5770|5766|5765|3216
1704363000000|2024-01-04 10:10:00|5766|5766|5770|5769|5772|5770|5766|5766|17955
1704363300000|2024-01-04 10:15:00|5771|5770|5778|5776|5778|5776|5770|5769|2710
1704363600000|2024-01-04 10:20:00|5777|5775|5778|5776|5779|5777|5774|5773|882
1704363900000|2024-01-04 10:25:00|5779|5777|5777|5776|5780|5779|5774|5772|1991
1704364200000|2024-01-04 10:30:00|5776|5775|5773|5771|5779|5777|5770|5769|671
1704364500000|2024-01-04 10:35:00|5774|5772|5777|5776|5777|5776|5774|5771|1248
1704364800000|2024-01-04 10:40:00|5778|5777|5781|5779|5783|5781|5778|5777|4328
1704365100000|2024-01-04 10:45:00|5780|5777|5770|5769|5780|5778|5770|5768|2003
1704365400000|2024-01-04 10:50:00|5769|5768|5775|5773|5776|5775|5769|5767|1698
1704365700000|2024-01-04 10:55:00|5774|5772|5774|5773|5778|5776|5774|5772|1280
1704366000000|2024-01-04 11:00:00|5773|5772|5775|5773|5778|5777|5772|5770|2000
1704366300000|2024-01-04 11:05:00|5776|5775|5772|5770|5776|5775|5772|5770|1396
1704366600000|2024-01-04 11:10:00|5771|5769|5767|5765|5772|5770|5767|5765|1267
1704366900000|2024-01-04 11:15:00|5768|5767|5771|5770|5771|5770|5768|5766|2560
1704367200000|2024-01-04 11:20:00|5772|5771|5773|5772|5775|5774|5771|5770|1491
1704367500000|2024-01-04 11:25:00|5772|5771|5774|5772|5778|5777|5772|5771|2503
1704367800000|2024-01-04 11:30:00|5773|5770|5774|5773|5776|5774|5771|5770|2452
1704368100000|2024-01-04 11:35:00|5773|5772|5763|5761|5775|5774|5762|5761|1954
1704368400000|2024-01-04 11:40:00|5762|5760|5770|5768|5771|5769|5762|5760|58095
1704368700000|2024-01-04 11:45:00|5768|5767|5772|5770|5772|5770|5764|5763|1361
1704369000000|2024-01-04 11:50:00|5771|5769|5769|5768|5772|5770|5768|5767|966
1704369300000|2024-01-04 11:55:00|5770|5767|5766|5764|5770|5767|5764|5763|2073
1704369600000|2024-01-04 12:00:00|5765|5765|5760|5759|5765|5765|5757|5756|4129
1704369900000|2024-01-04 12:05:00|5759|5758|5760|5759|5762|5760|5756|5754|2175
1704370200000|2024-01-04 12:10:00|5761|5758|5763|5762|5766|5763|5759|5758|1622
1704370500000|2024-01-04 12:15:00|5764|5761|5766|5765|5767|5766|5761|5760|1450
1704370800000|2024-01-04 12:20:00|5767|5766|5766|5765|5769|5767|5764|5763|5019
1704371100000|2024-01-04 12:25:00|5765|5764|5770|5768|5770|5768|5763|5762|2551
1704371400000|2024-01-04 12:30:00|5769|5769|5773|5771|5775|5773|5769|5767|2845
1704371700000|2024-01-04 12:35:00|5774|5772|5767|5765|5774|5773|5766|5765|2385
1704372000000|2024-01-04 12:40:00|5766|5764|5772|5770|5772|5770|5766|5764|1451
1704372300000|2024-01-04 12:45:00|5773|5772|5766|5765|5774|5772|5766|5765|2513
1704372600000|2024-01-04 12:50:00|5767|5764|5765|5764|5767|5766|5763|5762|3964
1704372900000|2024-01-04 12:55:00|5766|5765|5767|5765|5769|5768|5766|5764|3420
1704373200000|2024-01-04 13:00:00|5766|5764|5766|5765|5767|5765|5764|5762|1894
1704373500000|2024-01-04 13:05:00|5767|5766|5770|5768|5770|5768|5766|5765|3139
1704373800000|2024-01-04 13:10:00|5769|5767|5765|5763|5770|5768|5765|5763|1964
1704374100000|2024-01-04 13:15:00|5764|5762|5763|5761|5769|5767|5762|5760|3610
1704374400000|2024-01-04 13:20:00|5764|5762|5764|5763|5765|5763|5761|5760|1558
1704374700000|2024-01-04 13:25:00|5763|5762|5762|5760|5764|5763|5761|5759|1229
1704375000000|2024-01-04 13:30:00|5760|5758|5749|5747|5761|5759|5748|5747|2233
1704375300000|2024-01-04 13:35:00|5748|5746|5742|5741|5749|5748|5742|5741|3117
1704375600000|2024-01-04 13:40:00|5741|5740|5740|5738|5745|5744|5739|5738|2486
1704375900000|2024-01-04 13:45:00|5739|5739|5743|5742|5744|5742|5738|5736|1518
1704376200000|2024-01-04 13:50:00|5742|5741|5746|5744|5746|5744|5741|5740|3000
1704376500000|2024-01-04 13:55:00|5747|5745|5744|5743|5750|5748|5744|5743|2611
1704376800000|2024-01-04 14:00:00|5745|5744|5742|5741|5745|5744|5742|5741|1358
1704377100000|2024-01-04 14:05:00|5743|5742|5751|5749|5753|5752|5742|5741|2189
1704377400000|2024-01-04 14:10:00|5752|5751|5757|5755|5757|5756|5752|5751|1145
1704377700000|2024-01-04 14:15:00|5756|5756|5754|5753|5757|5756|5751|5750|4668
1704378000000|2024-01-04 14:20:00|5753|5752|5754|5753|5757|5756|5753|5752|2650
1704378300000|2024-01-04 14:25:00|5755|5752|5748|5747|5755|5752|5747|5746|2756
1704378600000|2024-01-04 14:30:00|5749|5745|5751|5749|5755|5753|5742|5740|7853
1704378900000|2024-01-04 14:35:00|5750|5748|5750|5748|5756|5754|5747|5745|4323
1704379200000|2024-01-04 14:40:00|5749|5747|5750|5748|5751|5749|5743|5741|7243
1704379500000|2024-01-04 14:45:00|5748|5746|5732|5730|5748|5746|5731|5729|7300
1704379800000|2024-01-04 14:50:00|5733|5731|5731|5729|5737|5735|5729|5728|6728
1704380100000|2024-01-04 14:55:00|5732|5730|5737|5736|5739|5738|5732|5730|6915
1704380400000|2024-01-04 15:00:00|5736|5735|5738|5737|5742|5741|5736|5735|4580
1704380700000|2024-01-04 15:05:00|5740|5738|5741|5740|5741|5740|5734|5733|6768
1704381000000|2024-01-04 15:10:00|5742|5741|5737|5736|5742|5741|5737|5736|3698
1704381300000|2024-01-04 15:15:00|5736|5735|5741|5740|5742|5741|5735|5734|3528
1704381600000|2024-01-04 15:20:00|5740|5739|5733|5732|5742|5740|5733|5732|7077
1704381900000|2024-01-04 15:25:00|5732|5731|5733|5732|5733|5732|5729|5728|5829
1704382200000|2024-01-04 15:30:00|5734|5733|5733|5732|5737|5736|5733|5732|6080
1704382500000|2024-01-04 15:35:00|5732|5731|5738|5737|5740|5739|5731|5730|3928
1704382800000|2024-01-04 15:40:00|5739|5738|5747|5746|5748|5747|5738|5737|3267
1704383100000|2024-01-04 15:45:00|5748|5745|5752|5751|5752|5751|5746|5745|3806
1704383400000|2024-01-04 15:50:00|5751|5750|5750|5749|5751|5750|5746|5745|5965
1704383700000|2024-01-04 15:55:00|5751|5750|5751|5749|5754|5753|5750|5749|5061
1704384000000|2024-01-04 16:00:00|5750|5750|5752|5750|5752|5751|5748|5747|5233
1704384300000|2024-01-04 16:05:00|5751|5749|5752|5751|5752|5751|5750|5749|6198
1704384600000|2024-01-04 16:10:00|5751|5750|5756|5755|5756|5755|5751|5750|204690
1704384900000|2024-01-04 16:15:00|5755|5754|5748|5747|5756|5755|5748|5747|3265
1704385200000|2024-01-04 16:20:00|5747|5746|5755|5754|5755|5754|5747|5746|5206
1704385500000|2024-01-04 16:25:00|5756|5753|5758|5756|5759|5758|5755|5753|6066
1704441600000|2024-01-05 08:00:00|5703|5697|5695|5690|5708|5704|5680|5676|12422
1704441900000|2024-01-05 08:05:00|5694|5691|5696|5694|5705|5703|5692|5688|11556
1704442200000|2024-01-05 08:10:00|5695|5693|5690|5688|5697|5695|5687|5684|29155
1704442500000|2024-01-05 08:15:00|5689|5689|5692|5690|5697|5695|5684|5683|4834
1704442800000|2024-01-05 08:20:00|5691|5687|5681|5679|5691|5688|5680|5678|4267
1704443100000|2024-01-05 08:25:00|5680|5680|5681|5679|5687|5686|5679|5677|4352
1704443400000|2024-01-05 08:30:00|5680|5680|5680|5679|5682|5680|5675|5673|12147
1704443700000|2024-01-05 08:35:00|5679|5678|5675|5673|5686|5684|5675|5673|4020
1704444000000|2024-01-05 08:40:00|5676|5674|5684|5683|5685|5684|5676|5674|2948
1704444300000|2024-01-05 08:45:00|5685|5684|5692|5690|5692|5691|5685|5683|37527
1704444600000|2024-01-05 08:50:00|5691|5689|5686|5685|5692|5689|5682|5680|4244
1704444900000|2024-01-05 08:55:00|5687|5684|5689|5688|5694|5693|5687|5684|16904
1704445200000|2024-01-05 09:00:00|5688|5687|5681|5680|5689|5688|5681|5680|4724
1704445500000|2024-01-05 09:05:00|5680|5678|5670|5669|5680|5679|5669|5667|4730
1704445800000|2024-01-05 09:10:00|5669|5668|5669|5667|5670|5669|5664|5662|3367
1704446100000|2024-01-05 09:15:00|5668|5668|5669|5667|5672|5670|5667|5665|2878
1704446400000|2024-01-05 09:20:00|5670|5668|5675|5673|5677|5675|5670|5668|2062
1704446700000|2024-01-05 09:25:00|5674|5674|5669|5667|5677|5675|5665|5664|6183
1704447000000|2024-01-05 09:30:00|5668|5666|5664|5662|5668|5666|5661|5660|10658
1704447300000|2024-01-05 09:35:00|5665|5663|5660|5659|5667|5665|5659|5657|5256
1704447600000|2024-01-05 09:40:00|5659|5658|5656|5654|5660|5659|5653|5651|2542
1704447900000|2024-01-05 09:45:00|5657|5656|5659|5657|5659|5657|5657|5655|10202
1704448200000|2024-01-05 09:50:00|5658|5656|5657|5655|5658|5657|5654|5652|3454
1704448500000|2024-01-05 09:55:00|5658|5657|5661|5659|5664|5661|5654|5653|1748
1704448800000|2024-01-05 10:00:00|5660|5657|5660|5659|5660|5659|5654|5653|3088
1704449100000|2024-01-05 10:05:00|5661|5658|5661|5659|5664|5663|5658|5657|4707
1704449400000|2024-01-05 10:10:00|5663|5660|5668|5666|5670|5668|5663|5660|2567
1704449700000|2024-01-05 10:15:00|5667|5667|5664|5663|5670|5668|5664|5663|2620
1704450000000|2024-01-05 10:20:00|5663|5662|5666|5664|5667|5665|5662|5661|1507
1704450300000|2024-01-05 10:25:00|5665|5665|5668|5666|5668|5667|5665|5663|1027
1704450600000|2024-01-05 10:30:00|5667|5665|5662|5661|5667|5665|5662|5661|1961
1704450900000|2024-01-05 10:35:00|5663|5662|5658|5656|5663|5662|5658|5656|3260
1704451200000|2024-01-05 10:40:00|5659|5658|5654|5652|5660|5659|5654|5652|2081
1704451500000|2024-01-05 10:45:00|5653|5651|5649|5648|5655|5654|5649|5647|1283
1704451800000|2024-01-05 10:50:00|5648|5647|5645|5644|5649|5647|5642|5640|4710
1704452100000|2024-01-05 10:55:00|5646|5645|5645|5644|5650|5649|5645|5644|3024
1704452400000|2024-01-05 11:00:00|5644|5642|5656|5655|5656|5655|5644|5642|3927
1704452700000|2024-01-05 11:05:00|5655|5654|5652|5650|5657|5656|5652|5650|834
1704453000000|2024-01-05 11:10:00|5654|5651|5655|5653|5655|5654|5654|5651|2601
1704453300000|2024-01-05 11:15:00|5654|5654|5657|5655|5657|5656|5653|5652|2351
1704453600000|2024-01-05 11:20:00|5656|5656|5654|5653|5657|5656|5651|5649|2974
1704453900000|2024-01-05 11:25:00|5655|5654|5654|5652|5658|5657|5654|5652|1659
1704454200000|2024-01-05 11:30:00|5655|5653|5649|5647|5655|5653|5648|5647|988
1704454500000|2024-01-05 11:35:00|5650|5649|5654|5652|5654|5653|5650|5648|1972
1704454800000|2024-01-05 11:40:00|5655|5653|5656|5655|5658|5656|5654|5653|1138
1704455100000|2024-01-05 11:45:00|5655|5654|5658|5657|5659|5657|5655|5654|1724
1704455400000|2024-01-05 11:50:00|5657|5656|5659|5658|5663|5662|5657|5656|2038
1704455700000|2024-01-05 11:55:00|5660|5659|5665|5663|5665|5664|5660|5659|2899
1704456000000|2024-01-05 12:00:00|5664|5664|5665|5664|5667|5665|5664|5663|1781
1704456300000|2024-01-05 12:05:00|5664|5662|5660|5659|5664|5662|5660|5659|2310
1704456600000|2024-01-05 12:10:00|5662|5660|5662|5660|5662|5661|5661|5660|20376
1704456900000|2024-01-05 12:15:00|5663|5662|5667|5665|5667|5665|5663|5662|952
1704457200000|2024-01-05 12:20:00|5666|5666|5669|5668|5669|5668|5666|5664|1510
1704457500000|2024-01-05 12:25:00|5670|5667|5665|5664|5670|5668|5665|5664|2113
1704457800000|2024-01-05 12:30:00|5666|5665|5668|5666|5668|5667|5665|5664|1161
1704458100000|2024-01-05 12:35:00|5667|5667|5667|5666|5670|5669|5667|5666|944
1704458400000|2024-01-05 12:40:00|5666|5665|5665|5664|5668|5667|5665|5664|1397
1704458700000|2024-01-05 12:45:00|5666|5663|5665|5663|5666|5664|5664|5663|760
1704459000000|2024-01-05 12:50:00|5664|5662|5666|5664|5666|5664|5661|5659|1519
1704459300000|2024-01-05 12:55:00|5665|5665|5666|5664|5666|5665|5665|5664|31816
1704459600000|2024-01-05 13:00:00|5665|5663|5659|5658|5666|5664|5659|5658|1473
1704459900000|2024-01-05 13:05:00|5658|5657|5658|5656|5663|5661|5657|5655|2738
1704460200000|2024-01-05 13:10:00|5657|5657|5663|5661|5663|5661|5656|5654|1047
1704460500000|2024-01-05 13:15:00|5664|5663|5668|5666|5668|5666|5663|5662|921
1704460800000|2024-01-05 13:20:00|5669|5668|5663|5661|5670|5669|5662|5661|1824
1704461100000|2024-01-05 13:25:00|5664|5663|5665|5662|5666|5665|5662|5661|5689
1704461400000|2024-01-05 13:30:00|5664|5655|5654|5652|5664|5659|5643|5640|5166
1704461700000|2024-01-05 13:35:00|5655|5653|5654|5652|5661|5659|5647|5645|3019
1704462000000|2024-01-05 13:40:00|5653|5651|5662|5660|5666|5663|5651|5649|7015
1704462300000|2024-01-05 13:45:00|5661|5661|5660|5659|5667|5665|5659|5657|2460
1704462600000|2024-01-05 13:50:00|5661|5658|5677|5676|5677|5676|5661|5658|5630
1704462900000|2024-01-05 13:55:00|5678|5677|5672|5670|5678|5677|5671|5669|6445
1704463200000|2024-01-05 14:00:00|5673|5672|5688|5686|5688|5686|5673|5672|2602
1704463500000|2024-01-05 14:05:00|5687|5685|5683|5681|5689|5688|5683|5681|8761
1704463800000|2024-01-05 14:10:00|5682|5680|5683|5682|5687|5685|5680|5679|4071
1704464100000|2024-01-05 14:15:00|5682|5681|5683|5682|5686|5684|5682|5680|2011
1704464400000|2024-01-05 14:20:00|5682|5681|5684|5682|5686|5685|5682|5680|3132
1704464700000|2024-01-05 14:25:00|5683|5681|5685|5683|5686|5685|5680|5678|13845
1704465000000|2024-01-05 14:30:00|5682|5680|5698|5696|5698|5696|5681|5679|7898
1704465300000|2024-01-05 14:35:00|5695|5693|5685|5683|5695|5694|5685|5683|4926
1704465600000|2024-01-05 14:40:00|5684|5684|5690|5689|5695|5694|5683|5681|6001
1704465900000|2024-01-05 14:45:00|5691|5690|5690|5688|5694|5692|5688|5687|4918
1704466200000|2024-01-05 14:50:00|5691|5689|5692|5690|5695|5693|5689|5687|5793
1704466500000|2024-01-05 14:55:00|5691|5691|5699|5696|5699|5696|5691|5690|5579
1704466800000|2024-01-05 15:00:00|5703|5700|5707|5705|5711|5710|5700|5698|1349550
1704467100000|2024-01-05 15:05:00|5708|5706|5712|5710|5713|5711|5706|5704|5610
1704467400000|2024-01-05 15:10:00|5713|5711|5713|5711|5716|5714|5709|5707|4930
1704467700000|2024-01-05 15:15:00|5712|5712|5711|5709|5714|5713|5707|5706|4582
1704468000000|2024-01-05 15:20:00|5710|5710|5717|5716|5718|5716|5708|5706|4568
1704468300000|2024-01-05 15:25:00|5718|5715|5708|5707|5719|5717|5708|5707|4192
1704468600000|2024-01-05 15:30:00|5709|5708|5711|5709|5711|5710|5705|5704|34203
1704468900000|2024-01-05 15:35:00|5710|5710|5715|5713|5718|5717|5709|5708|3438
1704469200000|2024-01-05 15:40:00|5714|5711|5716|5714|5717|5716|5713|5711|3250
1704469500000|2024-01-05 15:45:00|5714|5713|5712|5710|5715|5714|5711|5709|3319
1704469800000|2024-01-05 15:50:00|5713|5711|5720|5718|5720|5718|5711|5710|5460
1704470100000|2024-01-05 15:55:00|5719|5719|5714|5712|5720|5719|5713|5712|3904
1704470400000|2024-01-05 16:00:00|5715|5713|5713|5711|5716|5715|5711|5710|6092
1704470700000|2024-01-05 16:05:00|5712|5712|5711|5709|5714|5712|5709|5707|5083
1704471000000|2024-01-05 16:10:00|5710|5708|5712|5710|5714|5713|5710|5708|4005
1704471300000|2024-01-05 16:15:00|5711|5711|5707|5706|5712|5711|5706|5705|5213
1704471600000|2024-01-05 16:20:00|5706|5705|5705|5704|5708|5707|5704|5702|7750
1704471900000|2024-01-05 16:25:00|5706|5705|5704|5702|5706|5705|5703|5702|10139
1704700800000|2024-01-08 08:00:00|5680|5665|5672|5669|5680|5670|5654|5652|31178
1704701100000|2024-01-08 08:05:00|5670|5667|5668|5666|5671|5669|5661|5658|6823
1704701400000|2024-01-08 08:10:00|5670|5665|5673|5670|5678|5675|5666|5664|4748
1704701700000|2024-01-08 08:15:00|5672|5669|5684|5682|5684|5683|5665|5664|4092
1704702000000|2024-01-08 08:20:00|5683|5681|5680|5678|5684|5681|5678|5677|5245
1704702300000|2024-01-08 08:25:00|5682|5679|5678|5677|5683|5681|5673|5671|2463
1704702600000|2024-01-08 08:30:00|5677|5676|5677|5675|5681|5679|5667|5666|2398
1704702900000|2024-01-08 08:35:00|5676|5674|5677|5675|5680|5678|5670|5669|11265
1704703200000|2024-01-08 08:40:00|5678|5676|5675|5673|5683|5681|5674|5672|1743
1704703500000|2024-01-08 08:45:00|5674|5672|5671|5669|5674|5672|5666|5664|3649
1704703800000|2024-01-08 08:50:00|5670|5668|5670|5668|5675|5673|5668|5667|2041
1704704100000|2024-01-08 08:55:00|5669|5667|5663|5662|5670|5667|5660|5659|1220
1704704400000|2024-01-08 09:00:00|5664|5661|5656|5654|5664|5661|5654|5653|2922
1704704700000|2024-01-08 09:05:00|5655|5653|5666|5664|5667|5664|5654|5652|1573
1704705000000|2024-01-08 09:10:00|5667|5663|5661|5659|5667|5664|5658|5657|1681
1704705300000|2024-01-08 09:15:00|5660|5658|5654|5652|5660|5659|5653|5651|2072
1704705600000|2024-01-08 09:20:00|5655|5653|5645|5643|5656|5654|5645|5643|3118
1704705900000|2024-01-08 09:25:00|5644|5644|5643|5641|5647|5645|5643|5641|2599
1704706200000|2024-01-08 09:30:00|5644|5640|5635|5634|5644|5641|5628|5626|7568
1704706500000|2024-01-08 09:35:00|5634|5633|5637|5635|5643|5640|5632|5631|2854
1704706800000|2024-01-08 09:40:00|5638|5634|5643|5641|5644|5642|5634|5633|24416
1704707100000|2024-01-08 09:45:00|5644|5642|5660|5658|5660|5658|5644|5642|6594
1704707400000|2024-01-08 09:50:00|5659|5657|5662|5660|5665|5663|5658|5656|2292
1704707700000|2024-01-08 09:55:00|5661|5661|5663|5661|5667|5665|5657|5656|2922
1704708000000|2024-01-08 10:00:00|5662|5659|5660|5658|5664|5662|5657|5656|2396
1704708300000|2024-01-08 10:05:00|5659|5657|5656|5654|5660|5658|5655|5654|2247
1704708600000|2024-01-08 10:10:00|5655|5653|5659|5657|5660|5659|5654|5653|1509
1704708900000|2024-01-08 10:15:00|5658|5658|5659|5658|5663|5661|5658|5657|1739
1704709200000|2024-01-08 10:20:00|5658|5657|5656|5654|5659|5658|5655|5654|3315
1704709500000|2024-01-08 10:25:00|5655|5653|5657|5656|5658|5657|5652|5651|732
1704709800000|2024-01-08 10:30:00|5658|5657|5654|5653|5658|5657|5652|5650|1988
1704710100000|2024-01-08 10:35:00|5655|5652|5655|5653|5655|5653|5649|5647|1264
1704710400000|2024-01-08 10:40:00|5654|5652|5647|5645|5655|5653|5647|5645|1865
1704710700000|2024-01-08 10:45:00|5648|5646|5645|5644|5653|5652|5644|5643|14524
1704711000000|2024-01-08 10:50:00|5646|5643|5643|5642|5646|5644|5640|5639|2782
1704711300000|2024-01-08 10:55:00|5642|5641|5645|5644|5648|5646|5641|5640|8984
1704711600000|2024-01-08 11:00:00|5644|5643|5639|5637|5646|5644|5639|5637|2210
1704711900000|2024-01-08 11:05:00|5640|5638|5640|5638|5641|5640|5637|5636|1411
1704712200000|2024-01-08 11:10:00|5641|5640|5647|5645|5647|5646|5639|5638|1490
1704712500000|2024-01-08 11:15:00|5646|5646|5643|5642|5649|5648|5640|5639|1410
1704712800000|2024-01-08 11:20:00|5644|5643|5642|5640|5644|5643|5640|5639|971
1704713100000|2024-01-08 11:25:00|5641|5639|5641|5640|5641|5640|5639|5638|640
1704713400000|2024-01-08 11:30:00|5642|5639|5646|5644|5649|5647|5642|5639|724
1704713700000|2024-01-08 11:35:00|5645|5643|5647|5645|5649|5647|5644|5643|1493
1704714000000|2024-01-08 11:40:00|5646|5644|5646|5644|5646|5645|5643|5641|1892
1704714300000|2024-01-08 11:45:00|5645|5643|5642|5641|5646|5644|5641|5640|1031
1704714600000|2024-01-08 11:50:00|5643|5642|5644|5643|5645|5644|5643|5642|1932
1704714900000|2024-01-08 11:55:00|5643|5642|5643|5641|5645|5643|5642|5641|11088
1704715200000|2024-01-08 12:00:00|5642|5642|5644|5643|5645|5644|5640|5639|3372
1704715500000|2024-01-08 12:05:00|5645|5644|5645|5644|5646|5645|5643|5642|5050
1704715800000|2024-01-08 12:10:00|5646|5645|5647|5645|5647|5645|5644|5643|2864
1704716100000|2024-01-08 12:15:00|5646|5646|5646|5644|5646|5646|5643|5641|745
1704716400000|2024-01-08 12:20:00|5645|5645|5650|5649|5650|5649|5645|5645|1430
1704716700000|2024-01-08 12:25:00|5649|5648|5649|5647|5653|5652|5648|5647|1644
1704717000000|2024-01-08 12:30:00|5650|5648|5644|5643|5650|5649|5644|5643|4436
1704717300000|2024-01-08 12:35:00|5645|5644|5645|5644|5646|5645|5643|5642|1632
1704717600000|2024-01-08 12:40:00|5646|5645|5645|5644|5646|5645|5644|5643|2152
1704717900000|2024-01-08 12:45:00|5646|5645|5650|5649|5651|5649|5646|5645|2081
1704718200000|2024-01-08 12:50:00|5651|5650|5652|5650|5653|5652|5649|5648|12210
1704718500000|2024-01-08 12:55:00|5651|5651|5655|5653|5655|5654|5650|5649|1129
1704718800000|2024-01-08 13:00:00|5656|5654|5658|5657|5658|5657|5652|5651|2815
1704719100000|2024-01-08 13:05:00|5659|5658|5653|5652|5660|5658|5653|5652|814
1704719400000|2024-01-08 13:10:00|5652|5651|5651|5649|5653|5652|5651|5649|1791
1704719700000|2024-01-08 13:15:00|5653|5650|5648|5646|5653|5651|5648|5646|1986
1704720000000|2024-01-08 13:20:00|5649|5647|5646|5644|5649|5648|5644|5643|3325
1704720300000|2024-01-08 13:25:00|5645|5645|5645|5643|5648|5646|5645|5643|1630946
1704720600000|2024-01-08 13:30:00|5646|5644|5646|5644|5648|5646|5643|5642|1432
1704720900000|2024-01-08 13:35:00|5645|5645|5648|5646|5650|5648|5645|5643|2498
1704721200000|2024-01-08 13:40:00|5647|5647|5655|5653|5655|5654|5647|5646|2200
1704721500000|2024-01-08 13:45:00|5654|5654|5654|5653|5657|5656|5652|5651|2510
1704721800000|2024-01-08 13:50:00|5656|5654|5658|5656|5662|5660|5655|5654|2611
1704722100000|2024-01-08 13:55:00|5657|5655|5658|5657|5659|5658|5655|5654|1024
1704722400000|2024-01-08 14:00:00|5659|5659|5661|5659|5663|5662|5655|5654|3597
1704722700000|2024-01-08 14:05:00|5660|5658|5661|5659|5662|5661|5656|5654|4459
1704723000000|2024-01-08 14:10:00|5660|5660|5665|5664|5667|5665|5660|5659|3253
1704723300000|2024-01-08 14:15:00|5666|5665|5665|5664|5670|5668|5665|5664|1806
1704723600000|2024-01-08 14:20:00|5664|5663|5664|5662|5665|5663|5662|5661|3430
1704723900000|2024-01-08 14:25:00|5663|5663|5663|5661|5669|5667|5663|5661|2471
1704724200000|2024-01-08 14:30:00|5662|5660|5656|5654|5662|5660|5647|5646|5580
1704724500000|2024-01-08 14:35:00|5657|5656|5643|5642|5657|5656|5640|5638|5698
1704724800000|2024-01-08 14:40:00|5642|5641|5637|5636|5643|5642|5631|5630|5215
1704725100000|2024-01-08 14:45:00|5638|5637|5643|5642|5645|5643|5633|5632|7858
1704725400000|2024-01-08 14:50:00|5644|5643|5641|5639|5647|5646|5639|5637|6825
1704725700000|2024-01-08 14:55:00|5642|5640|5660|5659|5660|5659|5641|5640|6804
1704726000000|2024-01-08 15:00:00|5659|5658|5654|5653|5661|5660|5644|5643|4144
1704726300000|2024-01-08 15:05:00|5655|5654|5669|5668|5670|5669|5652|5650|12343
1704726600000|2024-01-08 15:10:00|5670|5669|5664|5662|5674|5672|5664|5662|13521
1704726900000|2024-01-08 15:15:00|5663|5663|5668|5667|5668|5667|5660|5659|4890
1704727200000|2024-01-08 15:20:00|5667|5666|5666|5665|5669|5668|5664|5663|6333
1704727500000|2024-01-08 15:25:00|5665|5664|5669|5668|5670|5668|5662|5661|6980
1704727800000|2024-01-08 15:30:00|5671|5669|5675|5674|5678|5677|5670|5669|5652
1704728100000|2024-01-08 15:35:00|5674|5673|5670|5669|5674|5674|5670|5669|4533
1704728400000|2024-01-08 15:40:00|5671|5670|5677|5676|5677|5676|5670|5669|3669
1704728700000|2024-01-08 15:45:00|5676|5675|5682|5681|5682|5681|5675|5674|3867
1704729000000|2024-01-08 15:50:00|5684|5683|5680|5679|5684|5683|5679|5678|4113
1704729300000|2024-01-08 15:55:00|5681|5680|5680|5679|5682|5680|5680|5679|4862
1704729600000|2024-01-08 16:00:00|5681|5680|5678|5677|5684|5683|5678|5677|4694
1704729900000|2024-01-08 16:05:00|5679|5678|5684|5683|5685|5684|5679|5678|6735
1704730200000|2024-01-08 16:10:00|5685|5684|5683|5682|5686|5685|5683|5682|5907
1704730500000|2024-01-08 16:15:00|5682|5681|5688|5686|5688|5687|5680|5679|616062
1704730800000|2024-01-08 16:20:00|5689|5687|5682|5681|5689|5688|5682|5681|9690
1704731100000|2024-01-08 16:25:00|5683|5682|5684|5683|5684|5683|5682|5681|54344
1704787200000|2024-01-09 08:00:00|5654|5644|5639|5636|5658|5648|5638|5634|28605
1704787500000|2024-01-09 08:05:00|5640|5638|5626|5624|5640|5638|5624|5622|5354
1704787800000|2024-01-09 08:10:00|5624|5623|5631|5629|5632|5630|5614|5611|7559
1704788100000|2024-01-09 08:15:00|5630|5627|5630|5629|5634|5632|5621|5619|3521
1704788400000|2024-01-09 08:20:00|5631|5630|5637|5635|5637|5635|5628|5626|11480
1704788700000|2024-01-09 08:25:00|5636|5634|5634|5633|5637|5635|5630|5627|3825
1704789000000|2024-01-09 08:30:00|5635|5632|5623|5621|5635|5634|5623|5621|3245
1704789300000|2024-01-09 08:35:00|5624|5622|5619|5618|5625|5623|5617|5615|7310
1704789600000|2024-01-09 08:40:00|5620|5617|5623|5621|5623|5622|5619|5617|4670
1704789900000|2024-01-09 08:45:00|5622|5622|5632|5630|5632|5630|5622|5622|1800
1704790200000|2024-01-09 08:50:00|5631|5629|5637|5635|5637|5636|5630|5629|2128
1704790500000|2024-01-09 08:55:00|5636|5634|5636|5634|5638|5636|5635|5633|1897
1704790800000|2024-01-09 09:00:00|5635|5633|5631|5629|5635|5633|5629|5627|2909
1704791100000|2024-01-09 09:05:00|5630|5628|5626|5625|5630|5629|5626|5625|2854
1704791400000|2024-01-09 09:10:00|5627|5624|5614|5612|5627|5624|5612|5611|2862
1704791700000|2024-01-09 09:15:00|5613|5610|5620|5618|5620|5618|5610|5609|2301
1704792000000|2024-01-09 09:20:00|5622|5619|5626|5624|5626|5624|5620|5619|931
1704792300000|2024-01-09 09:25:00|5627|5625|5627|5625|5627|5626|5624|5623|2325
1704792600000|2024-01-09 09:30:00|5626|5624|5629|5627|5633|5632|5624|5623|3513
1704792900000|2024-01-09 09:35:00|5628|5626|5626|5624|5628|5626|5623|5622|1414
1704793200000|2024-01-09 09:40:00|5625|5625|5621|5619|5627|5625|5619|5617|2705
1704793500000|2024-01-09 09:45:00|5620|5620|5618|5616|5620|5620|5614|5613|3601
1704793800000|2024-01-09 09:50:00|5617|5617|5617|5616|5619|5618|5616|5615|35132
1704794100000|2024-01-09 09:55:00|5616|5615|5612|5610|5616|5615|5612|5610|5976
1704794400000|2024-01-09 10:00:00|5613|5611|5609|5608|5613|5611|5607|5605|3035
1704794700000|2024-01-09 10:05:00|5610|5609|5603|5602|5610|5609|5600|5599|23390
1704795000000|2024-01-09 10:10:00|5604|5601|5609|5608|5612|5610|5604|5601|5638
1704795300000|2024-01-09 10:15:00|5610|5609|5610|5608|5610|5609|5608|5606|2105
1704795600000|2024-01-09 10:20:00|5609|5607|5609|5608|5610|5609|5606|5605|1778
1704795900000|2024-01-09 10:25:00|5608|5606|5606|5605|5611|5609|5606|5605|2656
1704796200000|2024-01-09 10:30:00|5607|5606|5608|5607|5608|5607|5604|5603|1722
1704796500000|2024-01-09 10:35:00|5607|5606|5608|5607|5611|5610|5606|5605|1797
1704796800000|2024-01-09 10:40:00|5607|5606|5608|5606|5610|5609|5607|5605|3188
1704797100000|2024-01-09 10:45:00|5607|5607|5609|5608|5610|5609|5606|5605|2013
1704797400000|2024-01-09 10:50:00|5610|5609|5608|5607|5610|5609|5607|5606|2333
1704797700000|2024-01-09 10:55:00|5609|5608|5611|5610|5614|5613|5608|5607|2629
1704798000000|2024-01-09 11:00:00|5612|5611|5610|5608|5612|5611|5608|5607|1707
1704798300000|2024-01-09 11:05:00|5611|5609|5613|5612|5616|5614|5611|5609|2157
1704798600000|2024-01-09 11:10:00|5614|5613|5616|5615|5617|5616|5614|5612|3061
1704798900000|2024-01-09 11:15:00|5617|5617|5615|5614|5619|5618|5614|5613|2561
1704799200000|2024-01-09 11:20:00|5616|5615|5616|5615|5616|5615|5615|5613|292262
1704799500000|2024-01-09 11:25:00|5617|5614|5615|5614|5617|5616|5615|5614|2499
1704799800000|2024-01-09 11:30:00|5616|5615|5617|5616|5618|5617|5616|5614|1151
1704800100000|2024-01-09 11:35:00|5616|5615|5617|5616|5617|5616|5616|5615|1622
1704800400000|2024-01-09 11:40:00|5616|5615|5617|5616|5617|5616|5616|5615|2018
1704800700000|2024-01-09 11:45:00|5619|5618|5617|5616|5619|5618|5617|5616|2508
1704801000000|2024-01-09 11:50:00|5616|5615|5614|5613|5616|5615|5613|5612|2670
1704801300000|2024-01-09 11:55:00|5613|5612|5611|5609|5614|5613|5609|5608|32644
1704801600000|2024-01-09 12:00:00|5612|5610|5613|5611|5613|5612|5610|5609|2299
1704801900000|2024-01-09 12:05:00|5614|5612|5617|5615|5617|5616|5614|5612|2294
1704802200000|2024-01-09 12:10:00|5618|5616|5620|5619|5620|5619|5618|5616|4475
1704802500000|2024-01-09 12:15:00|5619|5618|5621|5620|5622|5621|5619|5618|2448
1704802800000|2024-01-09 12:20:00|5620|5619|5620|5619|5622|5620|5620|5619|2167
1704803100000|2024-01-09 12:25:00|5621|5620|5620|5619|5621|5620|5619|5618|2415
1704803400000|2024-01-09 12:30:00|5621|5618|5617|5616|5621|5619|5617|5616|2673
1704803700000|2024-01-09 12:35:00|5616|5615|5617|5615|5617|5615|5615|5614|2607
1704804000000|2024-01-09 12:40:00|5616|5616|5616|5614|5618|5616|5615|5614|1404
1704804300000|2024-01-09 12:45:00|5617|5616|5617|5616|5618|5617|5616|5615|13318
1704804600000|2024-01-09 12:50:00|5618|5615|5618|5616|5618|5617|5616|5615|1898
1704804900000|2024-01-09 12:55:00|5619|5617|5617|5615|5619|5618|5616|5615|3387
1704805200000|2024-01-09 13:00:00|5616|5616|5616|5615|5617|5616|5613|5612|2051
1704805500000|2024-01-09 13:05:00|5615|5614|5617|5616|5620|5619|5615|5614|6661
1704805800000|2024-01-09 13:10:00|5616|5615|5618|5617|5620|5619|5615|5613|2780
1704806100000|2024-01-09 13:15:00|5617|5616|5618|5617|5620|5619|5617|5616|2736
1704806400000|2024-01-09 13:20:00|5617|5616|5615|5614|5618|5617|5613|5612|2680
1704806700000|2024-01-09 13:25:00|5617|5615|5615|5614|5617|5616|5615|5614|3276
1704807000000|2024-01-09 13:30:00|5616|5615|5614|5612|5616|5615|5612|5610|2207
1704807300000|2024-01-09 13:35:00|5613|5614|5615|5614|5618|5616|5613|5614|3944
1704807600000|2024-01-09 13:40:00|5614|5613|5612|5610|5615|5614|5611|5610|1507
1704807900000|2024-01-09 13:45:00|5611|5611|5612|5611|5613|5611|5609|5608|2182
1704808200000|2024-01-09 13:50:00|5613|5610|5612|5611|5614|5613|5612|5610|752
1704808500000|2024-01-09 13:55:00|5613|5612|5613|5612|5613|5612|5611|5609|1681
1704808800000|2024-01-09 14:00:00|5612|5611|5613|5611|5615|5613|5612|5611|3800
1704809100000|2024-01-09 14:05:00|5612|5610|5607|5606|5612|5610|5607|5606|2513
1704809400000|2024-01-09 14:10:00|5606|5605|5607|5606|5608|5607|5606|5604|2120
1704809700000|2024-01-09 14:15:00|5608|5607|5608|5606|5608|5607|5605|5604|2083
1704810000000|2024-01-09 14:20:00|5607|5605|5604|5603|5607|5605|5604|5603|7512
1704810300000|2024-01-09 14:25:00|5603|5602|5598|5597|5603|5602|5598|5597|6892
1704810600000|2024-01-09 14:30:00|5600|5598|5600|5598|5601|5600|5594|5592|9215
1704810900000|2024-01-09 14:35:00|5601|5598|5587|5584|5603|5600|5585|5583|3502
1704811200000|2024-01-09 14:40:00|5586|5583|5575|5572|5590|5588|5575|5572|3362
1704811500000|2024-01-09 14:45:00|5576|5573|5569|5567|5577|5575|5563|5561|3661
1704811800000|2024-01-09 14:50:00|5570|5568|5565|5563|5572|5569|5563|5561|2387
1704812100000|2024-01-09 14:55:00|5566|5564|5566|5565|5566|5565|5562|5561|9055
1704812400000|2024-01-09 15:00:00|5568|5564|5562|5561|5569|5567|5562|5560|5824
1704812700000|2024-01-09 15:05:00|5563|5562|5559|5558|5564|5563|5558|5557|8574
1704813000000|2024-01-09 15:10:00|5560|5559|5559|5558|5565|5563|5558|5557|9951
1704813300000|2024-01-09 15:15:00|5560|5559|5562|5561|5564|5563|5556|5555|11813
1704813600000|2024-01-09 15:20:00|5561|5560|5567|5566|5567|5566|5557|5556|5894
1704813900000|2024-01-09 15:25:00|5568|5567|5567|5566|5569|5568|5566|5565|9972
1704814200000|2024-01-09 15:30:00|5568|5567|5565|5563|5569|5567|5559|5558|7828
1704814500000|2024-01-09 15:35:00|5566|5564|5569|5567|5569|5568|5563|5562|8949
1704814800000|2024-01-09 15:40:00|5568|5566|5566|5565|5569|5568|5565|5564|7183
1704815100000|2024-01-09 15:45:00|5567|5566|5564|5563|5569|5567|5562|5561|8468
1704815400000|2024-01-09 15:50:00|5565|5564|5560|5559|5565|5564|5559|5558|6271
1704815700000|2024-01-09 15:55:00|5561|5558|5554|5552|5561|5558|5553|5552|4749
1704816000000|2024-01-09 16:00:00|5553|5553|5561|5560|5561|5560|5553|5553|8909
1704816300000|2024-01-09 16:05:00|5560|5559|5559|5557|5562|5560|5557|5556|12383
1704816600000|2024-01-09 16:10:00|5558|5558|5561|5559|5561|5560|5557|5556|8472
1704816900000|2024-01-09 16:15:00|5560|5560|5566|5565|5566|5565|5558|5557|6283
1704817200000|2024-01-09 16:20:00|5567|5566|5570|5569|5572|5571|5566|5565|10863
1704817500000|2024-01-09 16:25:00|5571|5570|5572|5571|5574|5573|5570|5569|5141
1704873600000|2024-01-10 08:00:00|5530|5522|5533|5530|5539|5537|5526|5522|9190
1704873900000|2024-01-10 08:05:00|5532|5531|5520|5518|5532|5531|5518|5515|21112
1704874200000|2024-01-10 08:10:00|5521|5519|5519|5517|5529|5527|5519|5517|6838
1704874500000|2024-01-10 08:15:00|5518|5518|5517|5515|5520|5518|5513|5511|6498
1704874800000|2024-01-10 08:20:00|5518|5514|5526|5524|5527|5525|5516|5514|3985
1704875100000|2024-01-10 08:25:00|5527|5525|5534|5532|5534|5533|5527|5525|5560
1704875400000|2024-01-10 08:30:00|5533|5533|5520|5518|5533|5533|5519|5516|4127
1704875700000|2024-01-10 08:35:00|5521|5520|5526|5524|5526|5525|5520|5517|18243
1704876000000|2024-01-10 08:40:00|5525|5523|5524|5522|5530|5529|5523|5521|2232
1704876300000|2024-01-10 08:45:00|5523|5521|5529|5527|5529|5528|5522|5521|5926
1704876600000|2024-01-10 08:50:00|5528|5526|5527|5525|5528|5526|5523|5522|1866
1704876900000|2024-01-10 08:55:00|5528|5526|5534|5532|5534|5532|5527|5525|3401
1704877200000|2024-01-10 09:00:00|5535|5533|5532|5531|5537|5536|5532|5531|4100
1704877500000|2024-01-10 09:05:00|5534|5532|5536|5535|5539|5538|5533|5532|6124
1704877800000|2024-01-10 09:10:00|5537|5536|5537|5536|5540|5539|5535|5534|3283
1704878100000|2024-01-10 09:15:00|5538|5535|5532|5531|5538|5537|5531|5530|1480
1704878400000|2024-01-10 09:20:00|5533|5530|5536|5534|5536|5535|5533|5530|2887
1704878700000|2024-01-10 09:25:00|5537|5535|5528|5527|5537|5536|5528|5527|2416
1704879000000|2024-01-10 09:30:00|5529|5528|5531|5529|5533|5532|5529|5527|299972
1704879300000|2024-01-10 09:35:00|5530|5528|5523|5521|5530|5529|5523|5521|1894
1704879600000|2024-01-10 09:40:00|5522|5522|5517|5515|5522|5522|5515|5514|3870
1704879900000|2024-01-10 09:45:00|5516|5514|5515|5513|5517|5516|5512|5511|5582
1704880200000|2024-01-10 09:50:00|5516|5514|5515|5514|5518|5516|5512|5511|3281
1704880500000|2024-01-10 09:55:00|5514|5513|5512|5510|5515|5514|5510|5508|2214
1704880800000|2024-01-10 10:00:00|5511|5509|5514|5512|5514|5513|5507|5506|4188
1704881100000|2024-01-10 10:05:00|5515|5513|5514|5513|5518|5516|5514|5513|2067
1704881400000|2024-01-10 10:10:00|5515|5514|5513|5512|5516|5515|5511|5510|1634
1704881700000|2024-01-10 10:15:00|5512|5511|5518|5516|5518|5516|5511|5509|3012
1704882000000|2024-01-10 10:20:00|5517|5517|5519|5517|5519|5518|5514|5512|895
1704882300000|2024-01-10 10:25:00|5518|5516|5522|5520|5522|5520|5516|5514|1359
1704882600000|2024-01-10 10:30:00|5521|5521|5521|5519|5522|5521|5518|5517|2872
1704882900000|2024-01-10 10:35:00|5520|5520|5523|5522|5523|5522|5520|5519|1812
1704883200000|2024-01-10 10:40:00|5524|5523|5527|5526|5528|5527|5523|5522|2726
1704883500000|2024-01-10 10:45:00|5528|5527|5529|5527|5530|5529|5526|5525|4011
1704883800000|2024-01-10 10:50:00|5528|5528|5528|5526|5529|5528|5526|5525|914
1704884100000|2024-01-10 10:55:00|5527|5525|5524|5522|5527|5525|5523|5522|1766
1704884400000|2024-01-10 11:00:00|5523|5523|5524|5523|5524|5523|5522|5520|1533
1704884700000|2024-01-10 11:05:00|5523|5522|5521|5520|5523|5522|5521|5520|2149
1704885000000|2024-01-10 11:10:00|5520|5519|5522|5521|5522|5521|5517|5515|2703
1704885300000|2024-01-10 11:15:00|5521|5520|5518|5516|5521|5521|5517|5516|1902
1704885600000|2024-01-10 11:20:00|5517|5517|5518|5516|5520|5518|5517|5516|1225
1704885900000|2024-01-10 11:25:00|5520|5517|5519|5517|5520|5518|5518|5516|963
1704886200000|2024-01-10 11:30:00|5520|5519|5520|5518|5521|5520|5517|5516|3690
1704886500000|2024-01-10 11:35:00|5519|5519|5522|5520|5522|5521|5519|5518|3735
1704886800000|2024-01-10 11:40:00|5521|5519|5523|5522|5523|5522|5518|5517|3839
1704887100000|2024-01-10 11:45:00|5522|5521|5522|5521|5523|5522|5520|5519|3280
1704887400000|2024-01-10 11:50:00|5521|5520|5519|5518|5521|5520|5517|5516|2800
1704887700000|2024-01-10 11:55:00|5518|5517|5518|5517|5518|5517|5515|5514|1200
1704888000000|2024-01-10 12:00:00|5519|5518|5521|5520|5521|5520|5517|5516|2833
1704888300000|2024-01-10 12:05:00|5520|5519|5518|5517|5521|5520|5516|5515|1013
1704888600000|2024-01-10 12:10:00|5520|5518|5529|5528|5530|5528|5520|5518|52401
1704888900000|2024-01-10 12:15:00|5530|5527|5531|5529|5533|5531|5530|5527|4194
1704889200000|2024-01-10 12:20:00|5530|5530|5532|5530|5534|5533|5530|5528|4077
1704889500000|2024-01-10 12:25:00|5531|5529|5532|5530|5532|5531|5529|5528|2147
1704889800000|2024-01-10 12:30:00|5531|5531|5531|5530|5534|5532|5529|5528|2863
1704890100000|2024-01-10 12:35:00|5530|5529|5532|5531|5535|5534|5529|5528|4976
1704890400000|2024-01-10 12:40:00|5531|5530|5532|5530|5532|5531|5526|5525|3233
1704890700000|2024-01-10 12:45:00|5531|5529|5529|5527|5532|5531|5527|5525|2781
1704891000000|2024-01-10 12:50:00|5528|5528|5526|5525|5529|5528|5525|5524|1954
1704891300000|2024-01-10 12:55:00|5527|5524|5530|5529|5533|5532|5527|5524|4213
1704891600000|2024-01-10 13:00:00|5529|5528|5532|5530|5532|5531|5529|5528|1586
1704891900000|2024-01-10 13:05:00|5533|5531|5533|5531|5535|5534|5532|5531|888
1704892200000|2024-01-10 13:10:00|5531|5530|5535|5533|5535|5534|5531|5529|2889
1704892500000|2024-01-10 13:15:00|5534|5534|5537|5536|5537|5536|5534|5532|1389
1704892800000|2024-01-10 13:20:00|5535|5534|5536|5534|5536|5535|5533|5531|3930
1704893100000|2024-01-10 13:25:00|5537|5535|5537|5536|5537|5536|5533|5531|3115
1704893400000|2024-01-10 13:30:00|5536|5535|5537|5536|5539|5537|5536|5535|3212
1704893700000|2024-01-10 13:35:00|5538|5537|5537|5536|5539|5538|5536|5535|2344
1704894000000|2024-01-10 13:40:00|5536|5535|5533|5531|5537|5536|5532|5530|8306
1704894300000|2024-01-10 13:45:00|5534|5532|5533|5531|5536|5535|5532|5530|5334
1704894600000|2024-01-10 13:50:00|5532|5532|5536|5534|5537|5535|5532|5531|2651
1704894900000|2024-01-10 13:55:00|5535|5533|5530|5528|5536|5534|5529|5528|2629
1704895200000|2024-01-10 14:00:00|5531|5529|5534|5533|5535|5534|5529|5528|3180
1704895500000|2024-01-10 14:05:00|5535|5534|5534|5533|5536|5535|5534|5533|1981
1704895800000|2024-01-10 14:10:00|5533|5532|5536|5535|5537|5535|5532|5531|2237
1704896100000|2024-01-10 14:15:00|5537|5536|5531|5530|5537|5536|5528|5527|4069
1704896400000|2024-01-10 14:20:00|5532|5531|5532|5531|5534|5533|5531|5529|2224
1704896700000|2024-01-10 14:25:00|5534|5533|5524|5523|5536|5535|5524|5523|5774
1704897000000|2024-01-10 14:30:00|5525|5524|5529|5528|5532|5531|5518|5517|68540
1704897300000|2024-01-10 14:35:00|5527|5526|5530|5528|5530|5529|5523|5522|5623
1704897600000|2024-01-10 14:40:00|5528|5527|5523|5521|5530|5528|5522|5521|5505
1704897900000|2024-01-10 14:45:00|5522|5520|5520|5519|5523|5521|5516|5515|7634
1704898200000|2024-01-10 14:50:00|5521|5520|5523|5522|5524|5523|5517|5516|8009
1704898500000|2024-01-10 14:55:00|5524|5523|5525|5523|5528|5527|5520|5519|8968
1704898800000|2024-01-10 15:00:00|5524|5524|5517|5515|5526|5525|5515|5514|7889
1704899100000|2024-01-10 15:05:00|5516|5514|5519|5517|5521|5520|5512|5511|4861
1704899400000|2024-01-10 15:10:00|5518|5519|5518|5516|5521|5520|5517|5516|5921
1704899700000|2024-01-10 15:15:00|5517|5517|5515|5513|5519|5518|5514|5513|4024
1704900000000|2024-01-10 15:20:00|5514|5514|5517|5516|5519|5517|5514|5514|4111
1704900300000|2024-01-10 15:25:00|5515|5515|5515|5514|5519|5517|5514|5513|6576
1704900600000|2024-01-10 15:30:00|5514|5513|5512|5510|5515|5514|5511|5510|9100
1704900900000|2024-01-10 15:35:00|5511|5511|5520|5518|5520|5519|5511|5510|7904
1704901200000|2024-01-10 15:40:00|5519|5517|5524|5523|5527|5525|5518|5516|5372
1704901500000|2024-01-10 15:45:00|5523|5522|5519|5517|5524|5522|5516|5514|4272
1704901800000|2024-01-10 15:50:00|5520|5518|5515|5514|5521|5519|5515|5514|6756
1704902100000|2024-01-10 15:55:00|5516|5515|5516|5515|5517|5516|5513|5512|4683
1704902400000|2024-01-10 16:00:00|5515|5514|5508|5506|5516|5515|5507|5506|8242
1704902700000|2024-01-10 16:05:00|5507|5505|5503|5502|5507|5506|5501|5500|12844
1704903000000|2024-01-10 16:10:00|5504|5503|5501|5500|5505|5504|5500|5499|15626
1704903300000|2024-01-10 16:15:00|5500|5499|5501|5500|5502|5501|5498|5497|7349
1704903600000|2024-01-10 16:20:00|5502|5501|5508|5507|5508|5507|5502|5501|8274
1704903900000|2024-01-10 16:25:00|5507|5506|5502|5501|5508|5507|5502|5501|8892
1704960000000|2024-01-11 08:00:00|5543|5536|5602|5599|5602|5599|5542|5536|19978
1704960300000|2024-01-11 08:05:00|5603|5602|5581|5579|5604|5602|5577|5575|13894
1704960600000|2024-01-11 08:10:00|5579|5578|5580|5577|5587|5584|5574|5572|7161
1704960900000|2024-01-11 08:15:00|5579|5579|5578|5577|5585|5584|5571|5570|4758
1704961200000|2024-01-11 08:20:00|5579|5578|5591|5589|5591|5590|5579|5577|7355
1704961500000|2024-01-11 08:25:00|5592|5590|5594|5593|5600|5599|5591|5590|6108
1704961800000|2024-01-11 08:30:00|5595|5594|5594|5593|5600|5598|5591|5590|4851
1704962100000|2024-01-11 08:35:00|5593|5592|5589|5587|5599|5597|5589|5587|15517
1704962400000|2024-01-11 08:40:00|5591|5589|5584|5582|5593|5591|5583|5582|2779
1704962700000|2024-01-11 08:45:00|5583|5583|5573|5571|5583|5583|5572|5571|3812
1704963000000|2024-01-11 08:50:00|5572|5572|5573|5571|5578|5577|5572|5571|1921
1704963300000|2024-01-11 08:55:00|5572|5570|5566|5564|5573|5571|5566|5564|3426
1704963600000|2024-01-11 09:00:00|5565|5563|5552|5550|5567|5565|5549|5547|15399
1704963900000|2024-01-11 09:05:00|5553|5551|5544|5542|5554|5553|5544|5542|3760
1704964200000|2024-01-11 09:10:00|5543|5540|5536|5535|5543|5540|5533|5531|3405
1704964500000|2024-01-11 09:15:00|5535|5534|5535|5534|5541|5540|5531|5529|6001
1704964800000|2024-01-11 09:20:00|5533|5532|5524|5523|5533|5532|5522|5520|1351081
1704965100000|2024-01-11 09:25:00|5527|5526|5534|5533|5536|5534|5527|5525|2899
1704965400000|2024-01-11 09:30:00|5535|5534|5533|5531|5538|5537|5530|5528|3469
1704965700000|2024-01-11 09:35:00|5532|5532|5526|5525|5534|5533|5525|5523|2463
1704966000000|2024-01-11 09:40:00|5527|5526|5520|5519|5528|5526|5519|5518|2097442
1704966300000|2024-01-11 09:45:00|5521|5520|5528|5526|5528|5526|5517|5515|4178
1704966600000|2024-01-11 09:50:00|5529|5527|5528|5527|5531|5530|5523|5522|3259
1704966900000|2024-01-11 09:55:00|5527|5526|5525|5523|5528|5526|5524|5523|2847
1704967200000|2024-01-11 10:00:00|5527|5524|5521|5520|5527|5526|5521|5520|3137
1704967500000|2024-01-11 10:05:00|5520|5519|5515|5514|5520|5520|5515|5513|1917
1704967800000|2024-01-11 10:10:00|5514|5513|5507|5505|5515|5514|5506|5504|2746
1704968100000|2024-01-11 10:15:00|5506|5506|5503|5502|5509|5508|5502|5501|5032
1704968400000|2024-01-11 10:20:00|5505|5501|5506|5505|5507|5506|5502|5501|8983
1704968700000|2024-01-11 10:25:00|5507|5506|5508|5507|5511|5510|5506|5504|6904
1704969000000|2024-01-11 10:30:00|5509|5506|5505|5503|5511|5510|5504|5503|3555
1704969300000|2024-01-11 10:35:00|5504|5504|5506|5505|5507|5506|5503|5502|1715
1704969600000|2024-01-11 10:40:00|5505|5504|5497|5496|5506|5505|5496|5495|3039
1704969900000|2024-01-11 10:45:00|5498|5497|5491|5490|5499|5498|5491|5490|7253
1704970200000|2024-01-11 10:50:00|5492|5491|5503|5501|5503|5501|5486|5485|4016
1704970500000|2024-01-11 10:55:00|5502|5500|5512|5511|5513|5511|5501|5500|1267
1704970800000|2024-01-11 11:00:00|5513|5512|5518|5516|5518|5516|5510|5509|2259
1704971100000|2024-01-11 11:05:00|5517|5515|5520|5519|5522|5521|5515|5514|2129
1704971400000|2024-01-11 11:10:00|5521|5520|5520|5518|5522|5521|5517|5516|3857
1704971700000|2024-01-11 11:15:00|5518|5519|5521|5520|5523|5522|5518|5516|1684
1704972000000|2024-01-11 11:20:00|5520|5519|5526|5525|5527|5526|5520|5519|3693
1704972300000|2024-01-11 11:25:00|5525|5524|5517|5516|5525|5524|5517|5516|2982
1704972600000|2024-01-11 11:30:00|5516|5515|5515|5513|5517|5515|5511|5510|2607
1704972900000|2024-01-11 11:35:00|5514|5512|5519|5518|5519|5518|5513|5512|1074
1704973200000|2024-01-11 11:40:00|5520|5519|5520|5518|5522|5520|5518|5517|1944
1704973500000|2024-01-11 11:45:00|5519|5517|5518|5517|5520|5519|5517|5515|1061
1704973800000|2024-01-11 11:50:00|5517|5516|5520|5518|5520|5518|5516|5515|1499
1704974100000|2024-01-11 11:55:00|5519|5519|5526|5525|5527|5525|5519|5517|2455
1704974400000|2024-01-11 12:00:00|5525|5524|5525|5524|5530|5528|5523|5522|3283
1704974700000|2024-01-11 12:05:00|5524|5523|5519|5518|5524|5523|5519|5518|2189
1704975000000|2024-01-11 12:10:00|5518|5517|5515|5513|5518|5517|5513|5511|231546
1704975300000|2024-01-11 12:15:00|5514|5514|5521|5520|5521|5520|5514|5513|232074
1704975600000|2024-01-11 12:20:00|5520|5519|5522|5520|5522|5521|5520|5519|1587
1704975900000|2024-01-11 12:25:00|5523|5521|5521|5519|5523|5522|5518|5517|1684
1704976200000|2024-01-11 12:30:00|5522|5520|5525|5523|5525|5523|5522|5520|1004
1704976500000|2024-01-11 12:35:00|5526|5524|5525|5523|5526|5525|5522|5520|1198
1704976800000|2024-01-11 12:40:00|5524|5525|5522|5521|5527|5525|5522|5521|621
1704977100000|2024-01-11 12:45:00|5524|5522|5524|5523|5525|5524|5523|5522|564442
1704977400000|2024-01-11 12:50:00|5523|5522|5525|5523|5525|5523|5522|5521|1767
1704977700000|2024-01-11 12:55:00|5523|5522|5521|5520|5524|5522|5520|5518|3860
1704978000000|2024-01-11 13:00:00|5522|5521|5520|5519|5523|5521|5517|5515|1215
1704978300000|2024-01-11 13:05:00|5519|5517|5523|5521|5524|5523|5519|5517|1775
1704978600000|2024-01-11 13:10:00|5524|5522|5525|5524|5527|5526|5523|5521|3393
1704978900000|2024-01-11 13:15:00|5526|5525|5529|5528|5533|5531|5526|5525|4409
1704979200000|2024-01-11 13:20:00|5531|5527|5532|5530|5533|5531|5527|5526|3772
1704979500000|2024-01-11 13:25:00|5530|5529|5528|5526|5532|5531|5527|5526|3238
1704979800000|2024-01-11 13:30:00|5533|5528|5512|5510|5533|5528|5500|5498|6829
1704980100000|2024-01-11 13:35:00|5513|5512|5504|5501|5521|5519|5501|5499|4958
1704980400000|2024-01-11 13:40:00|5503|5502|5506|5503|5521|5519|5499|5497|4599
1704980700000|2024-01-11 13:45:00|5505|5504|5500|5498|5513|5512|5500|5498|3845
1704981000000|2024-01-11 13:50:00|5502|5501|5494|5493|5503|5502|5493|5491|5006
1704981300000|2024-01-11 13:55:00|5495|5492|5486|5484|5497|5496|5486|5484|12305
1704981600000|2024-01-11 14:00:00|5485|5485|5484|5483|5487|5486|5479|5477|4620
1704981900000|2024-01-11 14:05:00|5485|5484|5499|5497|5499|5498|5483|5482|3470
1704982200000|2024-01-11 14:10:00|5500|5498|5491|5489|5502|5501|5490|5489|2344
1704982500000|2024-01-11 14:15:00|5492|5490|5491|5489|5496|5495|5490|5489|4719
1704982800000|2024-01-11 14:20:00|5492|5491|5494|5493|5494|5493|5484|5483|4419
1704983100000|2024-01-11 14:25:00|5493|5492|5500|5498|5501|5500|5493|5492|3591
1704983400000|2024-01-11 14:30:00|5499|5499|5500|5498|5509|5507|5493|5492|6109
1704983700000|2024-01-11 14:35:00|5499|5499|5505|5503|5506|5505|5496|5495|5132
1704984000000|2024-01-11 14:40:00|5504|5504|5502|5501|5507|5505|5499|5497|4397
1704984300000|2024-01-11 14:45:00|5501|5500|5484|5482|5501|5500|5484|5482|6148
1704984600000|2024-01-11 14:50:00|5485|5484|5483|5482|5488|5487|5477|5476|10831
1704984900000|2024-01-11 14:55:00|5482|5481|5486|5484|5487|5486|5481|5479|1189107
1704985200000|2024-01-11 15:00:00|5485|5483|5474|5472|5486|5484|5474|5472|5975
1704985500000|2024-01-11 15:05:00|5473|5473|5471|5469|5475|5473|5468|5467|3971
1704985800000|2024-01-11 15:10:00|5472|5470|5470|5469|5476|5475|5470|5469|3736
1704986100000|2024-01-11 15:15:00|5469|5468|5481|5480|5481|5480|5469|5468|3793
1704986400000|2024-01-11 15:20:00|5482|5481|5477|5475|5483|5482|5477|5475|5570
1704986700000|2024-01-11 15:25:00|5476|5474|5469|5467|5478|5477|5467|5466|5817
1704987000000|2024-01-11 15:30:00|5468|5468|5468|5466|5473|5472|5467|5466|5429
1704987300000|2024-01-11 15:35:00|5469|5467|5470|5469|5476|5475|5469|5467|18866
1704987600000|2024-01-11 15:40:00|5471|5468|5462|5461|5472|5470|5462|5461|6938
1704987900000|2024-01-11 15:45:00|5461|5460|5461|5460|5462|5461|5458|5457|10553
1704988200000|2024-01-11 15:50:00|5462|5461|5457|5456|5463|5462|5457|5456|6211
1704988500000|2024-01-11 15:55:00|5458|5457|5453|5452|5458|5457|5452|5451|5711
1704988800000|2024-01-11 16:00:00|5454|5453|5452|5451|5456|5455|5451|5450|9458
1704989100000|2024-01-11 16:05:00|5451|5450|5455|5454|5455|5454|5449|5448|9975
1704989400000|2024-01-11 16:10:00|5456|5455|5453|5452|5456|5455|5452|5451|9609
1704989700000|2024-01-11 16:15:00|5452|5451|5448|5447|5453|5452|5448|5447|15379
1704990000000|2024-01-11 16:20:00|5447|5446|5447|5446|5449|5447|5446|5445|13826
1704990300000|2024-01-11 16:25:00|5446|5445|5448|5447|5448|5447|5444|5443|24622
1705046400000|2024-01-12 08:00:00|5519|5512|5527|5524|5536|5531|5519|5512|26528
1705046700000|2024-01-12 08:05:00|5531|5527|5525|5523|5537|5534|5525|5523|10449
1705047000000|2024-01-12 08:10:00|5524|5522|5517|5516|5530|5527|5514|5512|9116
1705047300000|2024-01-12 08:15:00|5519|5517|5519|5517|5520|5518|5516|5514|16187
1705047600000|2024-01-12 08:20:00|5518|5516|5502|5499|5518|5517|5501|5499|11354
1705047900000|2024-01-12 08:25:00|5503|5500|5511|5509|5516|5514|5500|5498|7993
1705048200000|2024-01-12 08:30:00|5512|5508|5509|5508|5513|5511|5504|5502|2687
1705048500000|2024-01-12 08:35:00|5511|5507|5488|5487|5511|5507|5486|5485|5673
1705048800000|2024-01-12 08:40:00|5489|5488|5491|5489|5492|5490|5482|5481|4252
1705049100000|2024-01-12 08:45:00|5492|5490|5487|5484|5495|5494|5484|5482|3502
1705049400000|2024-01-12 08:50:00|5486|5485|5482|5480|5490|5488|5482|5480|14507
1705049700000|2024-01-12 08:55:00|5481|5481|5490|5489|5490|5489|5480|5479|6930
1705050000000|2024-01-12 09:00:00|5491|5490|5482|5480|5493|5491|5480|5479|4458
1705050300000|2024-01-12 09:05:00|5483|5481|5496|5494|5499|5497|5482|5481|3002
1705050600000|2024-01-12 09:10:00|5497|5495|5504|5502|5504|5502|5495|5494|1989
1705050900000|2024-01-12 09:15:00|5505|5503|5493|5491|5505|5503|5492|5491|4499
1705051200000|2024-01-12 09:20:00|5490|5489|5489|5488|5491|5490|5484|5483|3456
1705051500000|2024-01-12 09:25:00|5488|5487|5494|5492|5495|5494|5488|5487|5099
1705051800000|2024-01-12 09:30:00|5495|5493|5497|5495|5498|5497|5494|5493|3830
1705052100000|2024-01-12 09:35:00|5495|5494|5494|5493|5496|5495|5493|5492|5939
1705052400000|2024-01-12 09:40:00|5493|5492|5496|5495|5496|5495|5492|5491|3448
1705052700000|2024-01-12 09:45:00|5497|5496|5494|5493|5497|5496|5491|5490|3713
1705053000000|2024-01-12 09:50:00|5495|5494|5495|5494|5497|5496|5493|5491|3488
1705053300000|2024-01-12 09:55:00|5494|5493|5496|5495|5497|5495|5493|5492|2673
1705053600000|2024-01-12 10:00:00|5495|5494|5497|5496|5498|5497|5495|5494|13779
1705053900000|2024-01-12 10:05:00|5496|5495|5498|5496|5499|5498|5492|5491|4116
1705054200000|2024-01-12 10:10:00|5500|5497|5500|5499|5503|5502|5499|5497|3329
1705054500000|2024-01-12 10:15:00|5501|5500|5504|5503|5505|5504|5501|5500|5274
1705054800000|2024-01-12 10:20:00|5505|5504|5512|5511|5514|5512|5505|5503|3527
1705055100000|2024-01-12 10:25:00|5511|5510|5513|5512|5517|5515|5511|5509|2054
1705055400000|2024-01-12 10:30:00|5512|5511|5512|5511|5512|5511|5507|5506|2802
1705055700000|2024-01-12 10:35:00|5511|5510|5510|5508|5512|5511|5508|5507|1877
1705056000000|2024-01-12 10:40:00|5509|5509|5501|5500|5510|5509|5499|5498|3218
1705056300000|2024-01-12 10:45:00|5503|5501|5498|5496|5503|5501|5495|5494|13840
1705056600000|2024-01-12 10:50:00|5497|5497|5499|5497|5499|5497|5495|5494|1934
1705056900000|2024-01-12 10:55:00|5500|5498|5502|5500|5502|5500|5499|5498|3488
1705057200000|2024-01-12 11:00:00|5501|5501|5507|5506|5508|5507|5501|5501|2778
1705057500000|2024-01-12 11:05:00|5506|5505|5506|5504|5507|5506|5505|5504|2621
1705057800000|2024-01-12 11:10:00|5505|5505|5504|5503|5507|5506|5504|5503|2696
1705058100000|2024-01-12 11:15:00|5505|5504|5506|5505|5509|5508|5505|5504|3635
1705058400000|2024-01-12 11:20:00|5507|5506|5511|5510|5512|5510|5506|5505|1367
1705058700000|2024-01-12 11:25:00|5512|5511|5509|5508|5512|5511|5507|5506|2013
1705059000000|2024-01-12 11:30:00|5510|5507|5508|5507|5510|5507|5506|5505|2361
1705059300000|2024-01-12 11:35:00|5509|5508|5510|5509|5511|5510|5508|5507|1612
1705059600000|2024-01-12 11:40:00|5509|5508|5506|5505|5510|5509|5504|5503|1388
1705059900000|2024-01-12 11:45:00|5507|5506|5498|5497|5507|5506|5496|5494|5532
1705060200000|2024-01-12 11:50:00|5497|5496|5498|5496|5498|5496|5493|5492|2034
1705060500000|2024-01-12 11:55:00|5497|5497|5498|5496|5500|5499|5496|5495|2731
1705060800000|2024-01-12 12:00:00|5499|5497|5497|5496|5500|5499|5496|5495|6476
1705061100000|2024-01-12 12:05:00|5498|5497|5501|5499|5501|5500|5496|5495|2202
1705061400000|2024-01-12 12:10:00|5502|5500|5501|5499|5502|5501|5500|5499|2684
1705061700000|2024-01-12 12:15:00|5502|5501|5507|5506|5509|5508|5502|5501|3123
1705062000000|2024-01-12 12:20:00|5506|5505|5507|5506|5510|5508|5506|5505|1717
1705062300000|2024-01-12 12:25:00|5508|5505|5509|5508|5512|5511|5506|5505|2320
1705062600000|2024-01-12 12:30:00|5511|5509|5510|5509|5513|5512|5510|5509|2164
1705062900000|2024-01-12 12:35:00|5511|5510|5510|5508|5513|5511|5509|5508|2177
1705063200000|2024-01-12 12:40:00|5511|5509|5509|5508|5514|5512|5508|5507|2074
1705063500000|2024-01-12 12:45:00|5508|5507|5509|5508|5509|5508|5506|5505|2598
1705063800000|2024-01-12 12:50:00|5508|5507|5509|5508|5511|5510|5507|5506|1943
1705064100000|2024-01-12 12:55:00|5510|5509|5509|5508|5511|5510|5506|5505|2238
1705064400000|2024-01-12 13:00:00|5508|5507|5508|5507|5512|5511|5507|5506|1856
1705064700000|2024-01-12 13:05:00|5507|5506|5508|5507|5511|5509|5506|5505|2772
1705065000000|2024-01-12 13:10:00|5506|5505|5506|5505|5507|5506|5504|5502|2454
1705065300000|2024-01-12 13:15:00|5507|5506|5504|5503|5508|5506|5504|5503|945
1705065600000|2024-01-12 13:20:00|5503|5502|5508|5507|5510|5509|5502|5501|3603
1705065900000|2024-01-12 13:25:00|5509|5508|5512|5511|5513|5512|5508|5507|2457
1705066200000|2024-01-12 13:30:00|5514|5513|5516|5514|5519|5517|5511|5510|6630
1705066500000|2024-01-12 13:35:00|5515|5515|5514|5512|5518|5517|5514|5512|3579
1705066800000|2024-01-12 13:40:00|5513|5513|5514|5513|5516|5514|5512|5510|3441
1705067100000|2024-01-12 13:45:00|5515|5514|5517|5515|5519|5517|5514|5513|3475
1705067400000|2024-01-12 13:50:00|5518|5516|5517|5515|5519|5517|5514|5512|2870
1705067700000|2024-01-12 13:55:00|5516|5514|5515|5513|5516|5515|5510|5508|2566
1705068000000|2024-01-12 14:00:00|5514|5512|5510|5509|5514|5512|5509|5508|15723
1705068300000|2024-01-12 14:05:00|5508|5507|5513|5511|5513|5512|5508|5507|3716
1705068600000|2024-01-12 14:10:00|5511|5510|5514|5513|5515|5514|5511|5509|2763
1705068900000|2024-01-12 14:15:00|5513|5512|5513|5512|5514|5513|5512|5511|2950
1705069200000|2024-01-12 14:20:00|5514|5513|5515|5514|5517|5516|5513|5512|3854
1705069500000|2024-01-12 14:25:00|5514|5513|5516|5514|5518|5517|5513|5512|5707
1705069800000|2024-01-12 14:30:00|5515|5512|5506|5505|5517|5516|5506|5505|9762
1705070100000|2024-01-12 14:35:00|5507|5506|5504|5503|5514|5512|5504|5503|10165
1705070400000|2024-01-12 14:40:00|5505|5502|5512|5510|5515|5513|5504|5502|9400
1705070700000|2024-01-12 14:45:00|5511|5511|5511|5510|5518|5516|5510|5509|8239
1705071000000|2024-01-12 14:50:00|5512|5511|5506|5505|5512|5511|5505|5504|5089
1705071300000|2024-01-12 14:55:00|5507|5506|5500|5499|5509|5508|5499|5498|6746
1705071600000|2024-01-12 15:00:00|5499|5498|5487|5486|5499|5498|5487|5486|6258
1705071900000|2024-01-12 15:05:00|5488|5488|5488|5486|5493|5492|5485|5484|9342
1705072200000|2024-01-12 15:10:00|5489|5488|5492|5491|5493|5492|5487|5485|5646
1705072500000|2024-01-12 15:15:00|5493|5492|5486|5484|5493|5492|5485|5484|9278
1705072800000|2024-01-12 15:20:00|5487|5485|5491|5489|5492|5490|5487|5485|9464
1705073100000|2024-01-12 15:25:00|5492|5490|5492|5490|5492|5491|5487|5486|9393
1705073400000|2024-01-12 15:30:00|5491|5491|5490|5488|5495|5494|5489|5488|6102
1705073700000|2024-01-12 15:35:00|5491|5489|5483|5482|5491|5489|5482|5480|6856
1705074000000|2024-01-12 15:40:00|5484|5483|5482|5480|5484|5483|5478|5477|776111
1705074300000|2024-01-12 15:45:00|5481|5479|5472|5471|5481|5480|5472|5471|8786
1705074600000|2024-01-12 15:50:00|5473|5470|5475|5474|5475|5474|5470|5469|6796
1705074900000|2024-01-12 15:55:00|5474|5473|5478|5477|5480|5479|5474|5473|4508
1705075200000|2024-01-12 16:00:00|5479|5478|5473|5472|5480|5479|5473|5472|34912
1705075500000|2024-01-12 16:05:00|5474|5471|5475|5474|5476|5475|5472|5471|6349
1705075800000|2024-01-12 16:10:00|5476|5473|5472|5471|5476|5473|5470|5469|33246
1705076100000|2024-01-12 16:15:00|5473|5470|5475|5474|5477|5476|5471|5470|9448
1705076400000|2024-01-12 16:20:00|5474|5473|5476|5475|5477|5476|5472|5471|5635
1705076700000|2024-01-12 16:25:00|5477|5476|5475|5474|5479|5478|5475|5474|6654
1705305600000|2024-01-15 08:00:00|5503|5499|5501|5497|5506|5503|5492|5487|4156
1705305900000|2024-01-15 08:05:00|5497|5493|5492|5490|5499|5498|5491|5489|4127
1705306200000|2024-01-15 08:10:00|5491|5489|5484|5482|5491|5489|5475|5473|2512
1705306500000|2024-01-15 08:15:00|5483|5481|5483|5481|5483|5481|5479|5477|2457
1705306800000|2024-01-15 08:20:00|5481|5479|5477|5475|5483|5480|5476|5474|1097
1705307100000|2024-01-15 08:25:00|5476|5474|5478|5476|5478|5476|5473|5472|578
1705307400000|2024-01-15 08:30:00|5477|5477|5454|5452|5479|5477|5454|5452|3420
1705307700000|2024-01-15 08:35:00|5455|5453|5462|5460|5463|5460|5455|5452|2083
1705308000000|2024-01-15 08:40:00|5463|5461|5467|5466|5470|5468|5459|5458|2380
1705308300000|2024-01-15 08:45:00|5469|5467|5464|5462|5471|5469|5464|5461|3294
1705308600000|2024-01-15 08:50:00|5465|5463|5458|5457|5465|5463|5457|5456|3363
1705308900000|2024-01-15 08:55:00|5459|5456|5459|5457|5461|5460|5456|5455|2356
1705309200000|2024-01-15 09:00:00|5461|5459|5453|5451|5461|5459|5448|5446|3182
1705309500000|2024-01-15 09:05:00|5454|5452|5454|5452|5455|5454|5449|5447|1892
1705309800000|2024-01-15 09:10:00|5449|5447|5447|5446|5449|5447|5445|5443|1313
1705310100000|2024-01-15 09:15:00|5445|5444|5454|5452|5454|5452|5445|5443|3453
1705310400000|2024-01-15 09:20:00|5455|5453|5463|5462|5464|5463|5455|5452|4063
1705310700000|2024-01-15 09:25:00|5464|5461|5462|5460|5466|5465|5460|5458|3541
1705311000000|2024-01-15 09:30:00|5461|5459|5456|5454|5463|5459|5456|5454|1192
1705311300000|2024-01-15 09:35:00|5457|5456|5453|5451|5458|5457|5452|5451|1564
1705311600000|2024-01-15 09:40:00|5452|5452|5445|5443|5453|5452|5445|5443|2869
1705311900000|2024-01-15 09:45:00|5446|5444|5442|5441|5449|5447|5442|5441|1685
1705312200000|2024-01-15 09:50:00|5443|5442|5437|5435|5444|5443|5436|5435|1530
1705312500000|2024-01-15 09:55:00|5438|5437|5437|5435|5438|5437|5433|5432|2851
1705312800000|2024-01-15 10:00:00|5438|5436|5437|5435|5439|5437|5432|5431|4387
1705313100000|2024-01-15 10:05:00|5438|5436|5431|5430|5442|5440|5430|5429|4379
1705313400000|2024-01-15 10:10:00|5432|5431|5431|5430|5435|5434|5431|5430|3306
1705313700000|2024-01-15 10:15:00|5430|5428|5438|5436|5438|5437|5430|5428|1439
1705314000000|2024-01-15 10:20:00|5437|5437|5439|5438|5439|5438|5437|5436|2094
1705314300000|2024-01-15 10:25:00|5440|5439|5431|5430|5441|5440|5430|5429|3429
1705314600000|2024-01-15 10:30:00|5430|5429|5427|5426|5431|5430|5427|5426|1946
1705314900000|2024-01-15 10:35:00|5426|5425|5425|5424|5427|5426|5422|5420|3214
1705315200000|2024-01-15 10:40:00|5426|5425|5429|5428|5429|5428|5425|5423|2423
1705315500000|2024-01-15 10:45:00|5428|5427|5427|5426|5428|5427|5423|5422|974
1705315800000|2024-01-15 10:50:00|5426|5425|5424|5423|5427|5426|5424|5423|1657
1705316100000|2024-01-15 10:55:00|5425|5424|5429|5427|5429|5428|5424|5423|1465
1705316400000|2024-01-15 11:00:00|5428|5426|5428|5427|5430|5429|5426|5425|1478
1705316700000|2024-01-15 11:05:00|5427|5426|5428|5427|5430|5428|5427|5426|1007
1705317000000|2024-01-15 11:10:00|5429|5428|5435|5433|5435|5434|5428|5427|1023
1705317300000|2024-01-15 11:15:00|5434|5431|5431|5430|5434|5431|5428|5427|2679
1705317600000|2024-01-15 11:20:00|5432|5431|5435|5434|5436|5435|5432|5431|2148
1705317900000|2024-01-15 11:25:00|5436|5435|5435|5434|5437|5436|5435|5434|2070
1705318200000|2024-01-15 11:30:00|5436|5435|5436|5435|5436|5435|5436|5434|2065
1705318500000|2024-01-15 11:35:00|5438|5436|5446|5444|5446|5444|5437|5436|2966
1705318800000|2024-01-15 11:40:00|5447|5445|5442|5441|5449|5448|5442|5441|1068
1705319100000|2024-01-15 11:45:00|5443|5440|5444|5443|5444|5443|5443|5440|851
1705319400000|2024-01-15 11:50:00|5446|5444|5444|5443|5446|5445|5444|5443|1736
1705319700000|2024-01-15 11:55:00|5443|5442|5442|5440|5444|5443|5441|5440|3459
1705320000000|2024-01-15 12:00:00|5441|5441|5443|5441|5443|5441|5439|5438|2702
1705320300000|2024-01-15 12:05:00|5442|5442|5446|5445|5446|5445|5442|5442|1597
1705320600000|2024-01-15 12:10:00|5447|5446|5447|5446|5448|5446|5446|5445|2578
1705320900000|2024-01-15 12:15:00|5448|5447|5449|5448|5449|5448|5448|5447|792
1705321200000|2024-01-15 12:20:00|5450|5449|5449|5447|5450|5449|5448|5447|1992
1705321500000|2024-01-15 12:25:00|5450|5448|5452|5450|5452|5450|5449|5448|2495
1705321800000|2024-01-15 12:30:00|5453|5451|5447|5445|5453|5452|5445|5444|1456
1705322100000|2024-01-15 12:35:00|5445|5444|5442|5440|5445|5444|5441|5440|1159
1705322400000|2024-01-15 12:40:00|5441|5441|5443|5441|5443|5442|5441|5439|1073
1705322700000|2024-01-15 12:45:00|5444|5442|5444|5443|5447|5446|5443|5442|1007
1705323000000|2024-01-15 12:50:00|5445|5442|5448|5446|5448|5446|5445|5442|341
1705323300000|2024-01-15 12:55:00|5446|5444|5444|5442|5446|5444|5443|5441|864
1705323600000|2024-01-15 13:00:00|5443|5441|5443|5442|5444|5443|5441|5440|1063
1705323900000|2024-01-15 13:05:00|5444|5443|5441|5440|5444|5443|5441|5440|755
1705324200000|2024-01-15 13:10:00|5440|5439|5443|5442|5444|5442|5440|5439|807
1705324500000|2024-01-15 13:15:00|5444|5441|5449|5447|5449|5447|5444|5441|509
1705324800000|2024-01-15 13:20:00|5450|5448|5454|5452|5454|5452|5450|5448|514
1705325100000|2024-01-15 13:25:00|5453|5453|5454|5452|5456|5454|5453|5452|489
1705325400000|2024-01-15 13:30:00|5453|5451|5453|5452|5455|5453|5452|5451|1963
1705325700000|2024-01-15 13:35:00|5454|5453|5452|5451|5454|5453|5452|5451|1578
1705326000000|2024-01-15 13:40:00|5451|5450|5450|5449|5451|5450|5449|5448|1753
1705326300000|2024-01-15 13:45:00|5452|5450|5452|5450|5452|5450|5449|5448|2033
1705326600000|2024-01-15 13:50:00|5451|5449|5450|5448|5451|5449|5449|5448|470
1705326900000|2024-01-15 13:55:00|5451|5450|5442|5441|5451|5450|5442|5441|2256
1705327200000|2024-01-15 14:00:00|5441|5440|5439|5438|5443|5441|5439|5438|2984
1705327500000|2024-01-15 14:05:00|5440|5439|5443|5442|5443|5442|5439|5438|2479
1705327800000|2024-01-15 14:10:00|5444|5444|5445|5444|5445|5444|5441|5440|3662
1705328100000|2024-01-15 14:15:00|5444|5443|5447|5445|5448|5446|5443|5442|3117
1705328400000|2024-01-15 14:20:00|5446|5444|5444|5443|5447|5444|5442|5441|1549
1705328700000|2024-01-15 14:25:00|5445|5444|5447|5445|5447|5445|5445|5444|1403
1705329000000|2024-01-15 14:30:00|5446|5444|5447|5446|5448|5447|5444|5443|3142
1705329300000|2024-01-15 14:35:00|5448|5447|5446|5444|5449|5447|5445|5444|2451
1705329600000|2024-01-15 14:40:00|5445|5445|5446|5445|5446|5445|5445|5444|2043
1705329900000|2024-01-15 14:45:00|5447|5444|5448|5447|5448|5447|5444|5442|2789
1705330200000|2024-01-15 14:50:00|5449|5448|5446|5445|5449|5448|5445|5444|2250
1705330500000|2024-01-15 14:55:00|5447|5444|5449|5448|5449|5448|5445|5444|1755
1705330800000|2024-01-15 15:00:00|5448|5447|5440|5439|5448|5447|5439|5437|5806
1705331100000|2024-01-15 15:05:00|5441|5440|5445|5444|5450|5448|5441|5440|3696
1705331400000|2024-01-15 15:10:00|5447|5445|5445|5444|5447|5445|5444|5443|2028
1705331700000|2024-01-15 15:15:00|5446|5443|5442|5441|5446|5444|5442|5441|5730
1705332000000|2024-01-15 15:20:00|5441|5440|5439|5437|5441|5440|5435|5434|3118
1705332300000|2024-01-15 15:25:00|5437|5436|5431|5430|5437|5436|5431|5430|2964
1705332600000|2024-01-15 15:30:00|5432|5431|5435|5434|5435|5434|5431|5430|4278
1705332900000|2024-01-15 15:35:00|5436|5435|5437|5435|5440|5439|5436|5435|4232
1705333200000|2024-01-15 15:40:00|5436|5437|5438|5437|5440|5439|5436|5437|3930
1705333500000|2024-01-15 15:45:00|5439|5438|5441|5440|5443|5442|5439|5438|4374
1705333800000|2024-01-15 15:50:00|5442|5439|5442|5441|5443|5442|5441|5439|3778
1705334100000|2024-01-15 15:55:00|5441|5440|5443|5442|5445|5443|5441|5440|6067
1705334400000|2024-01-15 16:00:00|5442|5441|5443|5442|5444|5442|5442|5440|3501
1705334700000|2024-01-15 16:05:00|5444|5443|5444|5443|5445|5444|5443|5442|5153
1705335000000|2024-01-15 16:10:00|5445|5444|5443|5442|5448|5447|5443|5442|4386
1705335300000|2024-01-15 16:15:00|5444|5443|5443|5442|5444|5443|5442|5441|5338
1705335600000|2024-01-15 16:20:00|5444|5443|5447|5446|5447|5446|5441|5440|5134
1705335900000|2024-01-15 16:25:00|5446|5445|5444|5443|5447|5445|5441|5440|6794
1705392000000|2024-01-16 08:00:00|5401|5396|5409|5405|5419|5413|5383|5377|9857
1705392300000|2024-01-16 08:05:00|5408|5406|5411|5408|5415|5412|5407|5405|4671
1705392600000|2024-01-16 08:10:00|5410|5407|5409|5407|5411|5409|5406|5404|4510
1705392900000|2024-01-16 08:15:00|5410|5406|5416|5414|5421|5418|5407|5405|4594
1705393200000|2024-01-16 08:20:00|5413|5412|5445|5442|5455|5452|5410|5409|11638
1705393500000|2024-01-16 08:25:00|5444|5443|5430|5427|5449|5447|5429|5427|3288
1705393800000|2024-01-16 08:30:00|5428|5426|5445|5443|5449|5447|5427|5426|5295
1705394100000|2024-01-16 08:35:00|5444|5442|5451|5449|5460|5458|5443|5442|7285
1705394400000|2024-01-16 08:40:00|5448|5447|5445|5443|5453|5450|5443|5442|4871
1705394700000|2024-01-16 08:45:00|5446|5444|5452|5450|5454|5452|5443|5442|3010
1705395000000|2024-01-16 08:50:00|5451|5449|5452|5450|5454|5452|5447|5446|2980
1705395300000|2024-01-16 08:55:00|5449|5448|5449|5447|5452|5451|5448|5447|95885
1705395600000|2024-01-16 09:00:00|5451|5449|5449|5447|5455|5454|5448|5447|96685
1705395900000|2024-01-16 09:05:00|5448|5448|5450|5448|5452|5450|5447|5446|4196
1705396200000|2024-01-16 09:10:00|5449|5447|5443|5441|5450|5447|5442|5440|9178
1705396500000|2024-01-16 09:15:00|5442|5442|5451|5449|5451|5450|5442|5442|4003
1705396800000|2024-01-16 09:20:00|5452|5450|5447|5446|5452|5451|5447|5446|5766
1705397100000|2024-01-16 09:25:00|5446|5445|5448|5447|5449|5448|5446|5444|6661
1705397400000|2024-01-16 09:30:00|5447|5446|5460|5458|5460|5459|5447|5445|5503
1705397700000|2024-01-16 09:35:00|5459|5459|5459|5458|5464|5462|5457|5456|4026
1705398000000|2024-01-16 09:40:00|5458|5457|5462|5460|5462|5461|5458|5456|3724
1705398300000|2024-01-16 09:45:00|5463|5461|5463|5461|5465|5463|5459|5458|5767
1705398600000|2024-01-16 09:50:00|5462|5462|5467|5465|5467|5466|5461|5460|5935
1705398900000|2024-01-16 09:55:00|5465|5464|5462|5460|5465|5464|5460|5459|8147
1705399200000|2024-01-16 10:00:00|5463|5462|5460|5459|5463|5462|5460|5459|6190
1705399500000|2024-01-16 10:05:00|5459|5458|5461|5460|5463|5462|5459|5458|6308
1705399800000|2024-01-16 10:10:00|5462|5459|5462|5461|5462|5461|5456|5455|4177
1705400100000|2024-01-16 10:15:00|5463|5462|5468|5466|5469|5467|5462|5461|6127
1705400400000|2024-01-16 10:20:00|5469|5467|5468|5466|5469|5468|5467|5466|2745
1705400700000|2024-01-16 10:25:00|5469|5468|5468|5466|5470|5469|5467|5466|4421
1705401000000|2024-01-16 10:30:00|5467|5465|5467|5466|5468|5467|5466|5465|3187
1705401300000|2024-01-16 10:35:00|5465|5464|5475|5474|5475|5474|5465|5464|4466
1705401600000|2024-01-16 10:40:00|5476|5473|5481|5479|5481|5479|5470|5469|5176
1705401900000|2024-01-16 10:45:00|5480|5480|5482|5481|5484|5482|5479|5478|4458
1705402200000|2024-01-16 10:50:00|5481|5480|5478|5477|5482|5481|5478|5477|96855
1705402500000|2024-01-16 10:55:00|5477|5476|5480|5478|5480|5479|5475|5474|3845
1705402800000|2024-01-16 11:00:00|5479|5479|5480|5478|5480|5479|5477|5476|3796
1705403100000|2024-01-16 11:05:00|5479|5477|5483|5481|5484|5482|5476|5475|6433
1705403400000|2024-01-16 11:10:00|5482|5480|5484|5483|5484|5483|5480|5479|6112
1705403700000|2024-01-16 11:15:00|5487|5486|5488|5486|5489|5488|5484|5483|3316
1705404000000|2024-01-16 11:20:00|5487|5487|5483|5482|5487|5487|5482|5481|2290
1705404300000|2024-01-16 11:25:00|5484|5483|5485|5484|5488|5486|5480|5479|5263
1705404600000|2024-01-16 11:30:00|5484|5483|5485|5483|5486|5485|5482|5481|3474
1705404900000|2024-01-16 11:35:00|5486|5484|5489|5488|5489|5488|5486|5484|7221
1705405200000|2024-01-16 11:40:00|5490|5489|5502|5501|5503|5502|5490|5489|10134
1705405500000|2024-01-16 11:45:00|5503|5500|5506|5505|5508|5506|5501|5499|6926
1705405800000|2024-01-16 11:50:00|5507|5506|5511|5510|5512|5511|5507|5506|5192
1705406100000|2024-01-16 11:55:00|5512|5511|5519|5518|5521|5520|5512|5510|11860
1705406400000|2024-01-16 12:00:00|5520|5519|5513|5512|5521|5520|5512|5511|9502
1705406700000|2024-01-16 12:05:00|5512|5511|5515|5513|5515|5513|5508|5507|3588
1705407000000|2024-01-16 12:10:00|5514|5514|5503|5501|5514|5514|5502|5501|2483
1705407300000|2024-01-16 12:15:00|5504|5502|5504|5502|5504|5503|5498|5497|1640
1705407600000|2024-01-16 12:20:00|5505|5503|5509|5507|5512|5510|5505|5503|152447
1705407900000|2024-01-16 12:25:00|5510|5508|5517|5516|5518|5517|5509|5508|2154
1705408200000|2024-01-16 12:30:00|5516|5515|5513|5511|5516|5516|5513|5511|1766
1705408500000|2024-01-16 12:35:00|5511|5510|5513|5512|5515|5514|5511|5510|19372
1705408800000|2024-01-16 12:40:00|5514|5513|5514|5512|5515|5514|5512|5511|1381
1705409100000|2024-01-16 12:45:00|5515|5513|5516|5515|5516|5515|5514|5512|1479
1705409400000|2024-01-16 12:50:00|5515|5513|5515|5514|5516|5514|5513|5512|5117
1705409700000|2024-01-16 12:55:00|5514|5513|5512|5511|5515|5513|5508|5507|4007
1705410000000|2024-01-16 13:00:00|5511|5510|5511|5510|5514|5512|5511|5510|4995
1705410300000|2024-01-16 13:05:00|5510|5509|5510|5509|5515|5514|5508|5507|11444
1705410600000|2024-01-16 13:10:00|5511|5510|5499|5497|5511|5510|5499|5497|12995
1705410900000|2024-01-16 13:15:00|5501|5499|5516|5515|5517|5516|5501|5499|3823
1705411200000|2024-01-16 13:20:00|5515|5514|5510|5508|5516|5515|5508|5506|4504
1705411500000|2024-01-16 13:25:00|5508|5507|5508|5506|5509|5507|5502|5500|5826
1705411800000|2024-01-16 13:30:00|5507|5505|5512|5510|5513|5511|5507|5505|4052
1705412100000|2024-01-16 13:35:00|5511|5509|5512|5510|5514|5512|5508|5507|3046
1705412400000|2024-01-16 13:40:00|5513|5511|5513|5511|5515|5513|5507|5506|40469
1705412700000|2024-01-16 13:45:00|5512|5510|5504|5503|5513|5510|5504|5502|3232
1705413000000|2024-01-16 13:50:00|5505|5502|5502|5501|5505|5504|5500|5499|7603
1705413300000|2024-01-16 13:55:00|5503|5500|5499|5498|5503|5501|5499|5498|6848
1705413600000|2024-01-16 14:00:00|5500|5499|5497|5496|5503|5502|5497|5496|5825
1705413900000|2024-01-16 14:05:00|5498|5497|5499|5497|5502|5501|5497|5496|5014
1705414200000|2024-01-16 14:10:00|5498|5498|5502|5501|5502|5501|5497|5496|7066
1705414500000|2024-01-16 14:15:00|5501|5500|5501|5499|5504|5503|5499|5498|6564
1705414800000|2024-01-16 14:20:00|5500|5498|5502|5500|5503|5501|5498|5497|5190
1705415100000|2024-01-16 14:25:00|5501|5499|5505|5504|5506|5505|5499|5498|59909
1705415400000|2024-01-16 14:30:00|5504|5503|5477|5476|5504|5503|5476|5475|31395
1705415700000|2024-01-16 14:35:00|5478|5477|5481|5479|5481|5480|5477|5476|13209
1705416000000|2024-01-16 14:40:00|5479|5478|5480|5479|5484|5483|5474|5473|10426
1705416300000|2024-01-16 14:45:00|5481|5478|5477|5476|5482|5481|5476|5475|6265
1705416600000|2024-01-16 14:50:00|5476|5475|5482|5480|5482|5480|5475|5473|7386
1705416900000|2024-01-16 14:55:00|5481|5479|5486|5484|5486|5485|5478|5477|11973
1705417200000|2024-01-16 15:00:00|5485|5485|5488|5487|5492|5491|5485|5484|8649
1705417500000|2024-01-16 15:05:00|5489|5486|5487|5486|5491|5489|5485|5484|7086
1705417800000|2024-01-16 15:10:00|5486|5485|5486|5484|5488|5487|5484|5483|10167
1705418100000|2024-01-16 15:15:00|5485|5485|5491|5490|5491|5490|5485|5484|18089
1705418400000|2024-01-16 15:20:00|5490|5489|5500|5498|5500|5498|5490|5489|10413
1705418700000|2024-01-16 15:25:00|5499|5499|5495|5494|5499|5499|5494|5493|7632
1705419000000|2024-01-16 15:30:00|5494|5493|5490|5489|5494|5493|5487|5486|4769
1705419300000|2024-01-16 15:35:00|5488|5488|5489|5488|5490|5489|5485|5484|7640
1705419600000|2024-01-16 15:40:00|5488|5487|5491|5490|5494|5492|5488|5487|5881
1705419900000|2024-01-16 15:45:00|5492|5491|5485|5484|5494|5492|5485|5484|7480
1705420200000|2024-01-16 15:50:00|5486|5485|5488|5487|5489|5488|5482|5481|7292
1705420500000|2024-01-16 15:55:00|5487|5486|5485|5484|5490|5488|5485|5484|54936
1705420800000|2024-01-16 16:00:00|5484|5483|5471|5470|5484|5483|5467|5466|35233
1705421100000|2024-01-16 16:05:00|5472|5469|5467|5466|5475|5473|5466|5465|14662
1705421400000|2024-01-16 16:10:00|5466|5465|5475|5474|5476|5475|5466|5465|44878
1705421700000|2024-01-16 16:15:00|5476|5475|5475|5474|5478|5477|5473|5472|8810
1705422000000|2024-01-16 16:20:00|5476|5475|5473|5471|5482|5480|5472|5471|10450
1705422300000|2024-01-16 16:25:00|5472|5472|5470|5468|5476|5475|5470|5468|13212
1705478400000|2024-01-17 08:00:00|5387|5361|5336|5333|5387|5368|5318|5314|67439
1705478700000|2024-01-17 08:05:00|5335|5331|5355|5352|5363|5360|5335|5331|5732
1705479000000|2024-01-17 08:10:00|5353|5350|5345|5343|5355|5353|5335|5332|5066
1705479300000|2024-01-17 08:15:00|5348|5346|5347|5346|5349|5347|5334|5333|5434
1705479600000|2024-01-17 08:20:00|5346|5345|5349|5347|5349|5347|5342|5340|4826
1705479900000|2024-01-17 08:25:00|5348|5346|5355|5353|5356|5355|5346|5345|9998
1705480200000|2024-01-17 08:30:00|5353|5351|5352|5350|5354|5352|5348|5347|33850
1705480500000|2024-01-17 08:35:00|5354|5352|5371|5369|5376|5374|5353|5352|6955
1705480800000|2024-01-17 08:40:00|5370|5368|5367|5365|5371|5370|5365|5363|2402
1705481100000|2024-01-17 08:45:00|5368|5366|5354|5352|5368|5366|5349|5347|9619
1705481400000|2024-01-17 08:50:00|5353|5351|5364|5363|5367|5366|5350|5349|4799
1705481700000|2024-01-17 08:55:00|5365|5364|5364|5362|5370|5369|5363|5361|3019
1705482000000|2024-01-17 09:00:00|5366|5364|5365|5364|5370|5369|5362|5361|5674
1705482300000|2024-01-17 09:05:00|5366|5365|5367|5365|5370|5368|5365|5364|6883
1705482600000|2024-01-17 09:10:00|5366|5364|5352|5350|5366|5364|5350|5349|4870
1705482900000|2024-01-17 09:15:00|5351|5349|5353|5352|5356|5354|5349|5348|4526
1705483200000|2024-01-17 09:20:00|5354|5353|5366|5364|5372|5370|5353|5352|5619
1705483500000|2024-01-17 09:25:00|5365|5363|5359|5357|5366|5363|5355|5354|3942
1705483800000|2024-01-17 09:30:00|5357|5355|5362|5360|5362|5360|5355|5354|4536
1705484100000|2024-01-17 09:35:00|5361|5359|5358|5356|5363|5362|5356|5355|2170
1705484400000|2024-01-17 09:40:00|5357|5357|5361|5360|5361|5360|5357|5355|5278
1705484700000|2024-01-17 09:45:00|5362|5359|5358|5357|5362|5359|5353|5352|2185
1705485000000|2024-01-17 09:50:00|5359|5358|5363|5362|5368|5366|5358|5356|2823
1705485300000|2024-01-17 09:55:00|5364|5363|5366|5364|5369|5367|5361|5359|5667
1705485600000|2024-01-17 10:00:00|5365|5363|5366|5364|5367|5366|5361|5359|3029
1705485900000|2024-01-17 10:05:00|5367|5365|5362|5360|5369|5368|5362|5360|2175
1705486200000|2024-01-17 10:10:00|5363|5362|5370|5368|5374|5372|5363|5361|4351
1705486500000|2024-01-17 10:15:00|5371|5369|5373|5371|5375|5374|5369|5367|2078
1705486800000|2024-01-17 10:20:00|5374|5373|5375|5373|5375|5373|5371|5369|3214
1705487100000|2024-01-17 10:25:00|5376|5374|5378|5376|5382|5380|5373|5372|2380
1705487400000|2024-01-17 10:30:00|5377|5377|5372|5371|5381|5380|5372|5370|3114
1705487700000|2024-01-17 10:35:00|5373|5372|5373|5371|5376|5374|5370|5368|21741
1705488000000|2024-01-17 10:40:00|5372|5372|5373|5371|5375|5373|5371|5370|1707
1705488300000|2024-01-17 10:45:00|5374|5373|5368|5367|5378|5377|5367|5365|2312
1705488600000|2024-01-17 10:50:00|5366|5365|5371|5369|5371|5370|5366|5365|2891
1705488900000|2024-01-17 10:55:00|5372|5370|5362|5360|5372|5371|5361|5359|1663
1705489200000|2024-01-17 11:00:00|5363|5361|5360|5359|5363|5362|5359|5357|3329
1705489500000|2024-01-17 11:05:00|5361|5358|5363|5362|5363|5362|5360|5358|3820
1705489800000|2024-01-17 11:10:00|5364|5363|5356|5355|5364|5363|5356|5355|4130
1705490100000|2024-01-17 11:15:00|5357|5356|5358|5357|5360|5359|5356|5355|4158
1705490400000|2024-01-17 11:20:00|5359|5358|5363|5362|5363|5362|5359|5357|3173
1705490700000|2024-01-17 11:25:00|5362|5361|5372|5370|5372|5370|5362|5361|4745
1705491000000|2024-01-17 11:30:00|5371|5371|5367|5366|5373|5371|5367|5366|3299
1705491300000|2024-01-17 11:35:00|5366|5365|5374|5373|5374|5373|5366|5365|1852
1705491600000|2024-01-17 11:40:00|5373|5372|5371|5370|5373|5372|5368|5367|2682
1705491900000|2024-01-17 11:45:00|5372|5371|5372|5371|5374|5373|5370|5369|4992
1705492200000|2024-01-17 11:50:00|5373|5370|5370|5369|5373|5370|5366|5365|3608
1705492500000|2024-01-17 11:55:00|5371|5370|5370|5369|5371|5370|5366|5365|6112
1705492800000|2024-01-17 12:00:00|5371|5370|5373|5371|5373|5371|5367|5366|5972
1705493100000|2024-01-17 12:05:00|5374|5372|5368|5367|5374|5373|5367|5366|2952
1705493400000|2024-01-17 12:10:00|5369|5368|5371|5369|5373|5371|5368|5367|2144
1705493700000|2024-01-17 12:15:00|5370|5370|5374|5373|5375|5373|5370|5370|4209
1705494000000|2024-01-17 12:20:00|5375|5374|5374|5373|5376|5374|5373|5372|2792
1705494300000|2024-01-17 12:25:00|5375|5374|5376|5374|5376|5374|5373|5372|3359
1705494600000|2024-01-17 12:30:00|5375|5373|5375|5374|5376|5374|5373|5372|3083
1705494900000|2024-01-17 12:35:00|5376|5373|5373|5372|5376|5375|5371|5370|2389
1705495200000|2024-01-17 12:40:00|5372|5371|5373|5371|5374|5372|5371|5370|1603
1705495500000|2024-01-17 12:45:00|5372|5372|5372|5370|5373|5372|5369|5368|4380
1705495800000|2024-01-17 12:50:00|5371|5371|5373|5371|5373|5372|5371|5370|2360
1705496100000|2024-01-17 12:55:00|5374|5372|5372|5370|5378|5376|5372|5370|2796
1705496400000|2024-01-17 13:00:00|5371|5371|5373|5372|5375|5374|5370|5369|4156
1705496700000|2024-01-17 13:05:00|5374|5373|5376|5375|5377|5376|5370|5369|2373
1705497000000|2024-01-17 13:10:00|5375|5374|5372|5370|5377|5376|5371|5370|4081
1705497300000|2024-01-17 13:15:00|5371|5371|5371|5370|5373|5372|5370|5369|8068
1705497600000|2024-01-17 13:20:00|5372|5371|5374|5372|5377|5376|5371|5370|3092
1705497900000|2024-01-17 13:25:00|5373|5373|5378|5376|5380|5379|5372|5371|4943
1705498200000|2024-01-17 13:30:00|5375|5374|5375|5373|5376|5374|5368|5366|4771
1705498500000|2024-01-17 13:35:00|5374|5372|5373|5371|5376|5374|5370|5368|3087
1705498800000|2024-01-17 13:40:00|5372|5370|5367|5365|5373|5370|5365|5364|3936
1705499100000|2024-01-17 13:45:00|5366|5366|5364|5362|5368|5367|5361|5360|42789
1705499400000|2024-01-17 13:50:00|5363|5363|5363|5362|5368|5367|5362|5360|3245
1705499700000|2024-01-17 13:55:00|5364|5363|5362|5361|5364|5363|5361|5360|2913
1705500000000|2024-01-17 14:00:00|5363|5362|5360|5359|5365|5363|5357|5356|3133
1705500300000|2024-01-17 14:05:00|5361|5360|5362|5361|5363|5362|5359|5358|2596
1705500600000|2024-01-17 14:10:00|5363|5362|5363|5362|5363|5362|5360|5359|2510
1705500900000|2024-01-17 14:15:00|5364|5364|5364|5363|5366|5365|5362|5361|3642
1705501200000|2024-01-17 14:20:00|5363|5362|5368|5367|5368|5367|5363|5362|5077
1705501500000|2024-01-17 14:25:00|5367|5366|5361|5360|5368|5367|5358|5356|5919
1705501800000|2024-01-17 14:30:00|5358|5356|5356|5355|5364|5362|5355|5353|12459
1705502100000|2024-01-17 14:35:00|5355|5354|5359|5358|5361|5359|5351|5350|15092
1705502400000|2024-01-17 14:40:00|5361|5359|5350|5349|5361|5359|5346|5344|4598
1705502700000|2024-01-17 14:45:00|5349|5348|5354|5353|5354|5353|5345|5343|7083
1705503000000|2024-01-17 14:50:00|5353|5352|5348|5347|5354|5353|5347|5346|9188
1705503300000|2024-01-17 14:55:00|5347|5346|5352|5350|5355|5354|5344|5343|6578
1705503600000|2024-01-17 15:00:00|5351|5349|5360|5358|5363|5362|5348|5346|6403
1705503900000|2024-01-17 15:05:00|5359|5357|5364|5363|5367|5365|5358|5357|5040
1705504200000|2024-01-17 15:10:00|5365|5362|5362|5360|5365|5364|5359|5358|4546
1705504500000|2024-01-17 15:15:00|5360|5359|5357|5355|5362|5360|5354|5352|8048
1705504800000|2024-01-17 15:20:00|5356|5354|5361|5359|5361|5360|5355|5354|5381
1705505100000|2024-01-17 15:25:00|5360|5360|5364|5363|5365|5363|5360|5359|3509
1705505400000|2024-01-17 15:30:00|5363|5362|5359|5358|5363|5362|5357|5355|4473
1705505700000|2024-01-17 15:35:00|5360|5359|5365|5364|5366|5365|5359|5358|6080
1705506000000|2024-01-17 15:40:00|5364|5363|5364|5363|5367|5366|5361|5359|14214
1705506300000|2024-01-17 15:45:00|5365|5364|5364|5362|5365|5364|5359|5358|8711
1705506600000|2024-01-17 15:50:00|5363|5363|5360|5359|5366|5365|5360|5358|4972
1705506900000|2024-01-17 15:55:00|5359|5358|5356|5355|5359|5358|5352|5351|5356
1705507200000|2024-01-17 16:00:00|5357|5356|5361|5360|5361|5360|5357|5356|8812
1705507500000|2024-01-17 16:05:00|5362|5361|5364|5362|5364|5363|5362|5361|8017
1705507800000|2024-01-17 16:10:00|5366|5364|5366|5365|5368|5367|5364|5363|9018
1705508100000|2024-01-17 16:15:00|5367|5366|5367|5366|5368|5367|5366|5365|6219
1705508400000|2024-01-17 16:20:00|5366|5365|5375|5374|5375|5374|5366|5365|5542
1705508700000|2024-01-17 16:25:00|5376|5375|5370|5368|5377|5375|5369|5367|8651
1705564800000|2024-01-18 08:00:00|5398|5389|5442|5438|5444|5439|5383|5379|10198
1705565100000|2024-01-18 08:05:00|5440|5441|5447|5445|5449|5445|5434|5432|11216
1705565400000|2024-01-18 08:10:00|5446|5446|5451|5448|5463|5461|5441|5440|8386
1705565700000|2024-01-18 08:15:00|5450|5447|5432|5430|5453|5450|5431|5429|5408
1705566000000|2024-01-18 08:20:00|5431|5429|5423|5421|5431|5430|5422|5421|2561
1705566300000|2024-01-18 08:25:00|5422|5420|5432|5430|5432|5430|5417|5415|10897
1705566600000|2024-01-18 08:30:00|5433|5431|5433|5432|5437|5436|5432|5431|4065
1705566900000|2024-01-18 08:35:00|5434|5433|5434|5433|5436|5434|5427|5426|4733
1705567200000|2024-01-18 08:40:00|5435|5435|5444|5443|5446|5445|5434|5433|3826
1705567500000|2024-01-18 08:45:00|5445|5444|5445|5444|5453|5452|5443|5442|4307
1705567800000|2024-01-18 08:50:00|5444|5443|5445|5444|5448|5447|5444|5442|5153
1705568100000|2024-01-18 08:55:00|5443|5442|5448|5447|5449|5448|5443|5442|3072
1705568400000|2024-01-18 09:00:00|5447|5446|5445|5444|5447|5446|5442|5441|4995
1705568700000|2024-01-18 09:05:00|5444|5443|5437|5435|5445|5444|5437|5435|3318
1705569000000|2024-01-18 09:10:00|5436|5434|5446|5445|5446|5445|5435|5434|3817
1705569300000|2024-01-18 09:15:00|5447|5446|5448|5447|5449|5448|5445|5444|4445
1705569600000|2024-01-18 09:20:00|5447|5446|5446|5444|5450|5448|5444|5443|2314
1705569900000|2024-01-18 09:25:00|5445|5443|5447|5446|5448|5447|5444|5443|5492
1705570200000|2024-01-18 09:30:00|5448|5445|5436|5435|5448|5445|5436|5434|4871
1705570500000|2024-01-18 09:35:00|5435|5434|5442|5441|5442|5441|5434|5433|3238
1705570800000|2024-01-18 09:40:00|5444|5442|5443|5442|5445|5444|5441|5440|4095
1705571100000|2024-01-18 09:45:00|5442|5440|5439|5438|5444|5443|5438|5437|2372
1705571400000|2024-01-18 09:50:00|5438|5437|5448|5446|5448|5446|5436|5435|2937
1705571700000|2024-01-18 09:55:00|5450|5448|5448|5446|5451|5449|5446|5445|2020
1705572000000|2024-01-18 10:00:00|5449|5447|5446|5444|5452|5451|5445|5444|4374
1705572300000|2024-01-18 10:05:00|5445|5445|5443|5441|5445|5445|5443|5441|2748
1705572600000|2024-01-18 10:10:00|5442|5440|5447|5446|5447|5446|5438|5436|1819
1705572900000|2024-01-18 10:15:00|5448|5449|5450|5448|5450|5449|5448|5447|2037
1705573200000|2024-01-18 10:20:00|5451|5450|5447|5446|5452|5451|5447|5445|1817
1705573500000|2024-01-18 10:25:00|5446|5445|5449|5447|5449|5447|5445|5444|1929
1705573800000|2024-01-18 10:30:00|5450|5448|5451|5450|5452|5451|5448|5447|4235
1705574100000|2024-01-18 10:35:00|5450|5448|5451|5450|5451|5450|5449|5447|4680
1705574400000|2024-01-18 10:40:00|5452|5451|5453|5452|5456|5454|5451|5450|3011
1705574700000|2024-01-18 10:45:00|5452|5451|5453|5452|5453|5452|5451|5449|2534
1705575000000|2024-01-18 10:50:00|5452|5451|5454|5453|5454|5453|5452|5450|2848
1705575300000|2024-01-18 10:55:00|5455|5454|5455|5454|5457|5456|5451|5450|5718
1705575600000|2024-01-18 11:00:00|5456|5455|5459|5457|5462|5460|5456|5455|2931
1705575900000|2024-01-18 11:05:00|5458|5458|5459|5457|5461|5460|5457|5455|1893
1705576200000|2024-01-18 11:10:00|5460|5458|5460|5458|5461|5460|5457|5455|4138
1705576500000|2024-01-18 11:15:00|5459|5459|5460|5459|5463|5461|5458|5457|3479
1705576800000|2024-01-18 11:20:00|5461|5460|5464|5462|5465|5464|5461|5460|65016
1705577100000|2024-01-18 11:25:00|5465|5463|5466|5465|5466|5465|5462|5460|2594
1705577400000|2024-01-18 11:30:00|5465|5464|5465|5463|5468|5467|5464|5463|5352
1705577700000|2024-01-18 11:35:00|5466|5465|5465|5463|5469|5468|5464|5463|522893
1705578000000|2024-01-18 11:40:00|5467|5464|5471|5470|5472|5470|5465|5463|4448
1705578300000|2024-01-18 11:45:00|5470|5469|5473|5472|5473|5472|5468|5467|68726
1705578600000|2024-01-18 11:50:00|5472|5471|5472|5471|5472|5471|5472|5471|3350
1705578900000|2024-01-18 11:55:00|5471|5470|5467|5466|5471|5470|5467|5466|5553
1705579200000|2024-01-18 12:00:00|5468|5467|5465|5463|5470|5469|5463|5462|4095
1705579500000|2024-01-18 12:05:00|5466|5464|5470|5469|5470|5469|5466|5464|1683
1705579800000|2024-01-18 12:10:00|5471|5468|5465|5464|5471|5468|5465|5464|3975
1705580100000|2024-01-18 12:15:00|5464|5463|5458|5457|5464|5463|5458|5457|4337
1705580400000|2024-01-18 12:20:00|5459|5458|5468|5467|5468|5467|5459|5457|242424
1705580700000|2024-01-18 12:25:00|5469|5468|5474|5472|5476|5475|5469|5468|2727
1705581000000|2024-01-18 12:30:00|5475|5473|5474|5472|5475|5474|5472|5471|4219
1705581300000|2024-01-18 12:35:00|5475|5473|5475|5473|5477|5476|5474|5473|6074
1705581600000|2024-01-18 12:40:00|5474|5476|5482|5480|5482|5480|5474|5474|4298
1705581900000|2024-01-18 12:45:00|5481|5481|5479|5477|5483|5482|5478|5477|3798
1705582200000|2024-01-18 12:50:00|5480|5478|5484|5482|5484|5483|5475|5474|2418
1705582500000|2024-01-18 12:55:00|5483|5481|5473|5471|5484|5482|5473|5470|1844
1705582800000|2024-01-18 13:00:00|5472|5472|5468|5467|5473|5472|5466|5465|3988
1705583100000|2024-01-18 13:05:00|5469|5468|5462|5461|5469|5468|5462|5461|2695
1705583400000|2024-01-18 13:10:00|5463|5462|5458|5457|5465|5464|5458|5457|2182
1705583700000|2024-01-18 13:15:00|5459|5456|5445|5443|5459|5456|5444|5443|1899
1705584000000|2024-01-18 13:20:00|5444|5445|5456|5455|5456|5455|5444|5444|2728
1705584300000|2024-01-18 13:25:00|5455|5454|5459|5457|5460|5458|5452|5451|2196
1705584600000|2024-01-18 13:30:00|5456|5456|5454|5453|5459|5457|5453|5451|2855
1705584900000|2024-01-18 13:35:00|5455|5454|5454|5453|5461|5460|5454|5453|1699
1705585200000|2024-01-18 13:40:00|5453|5452|5445|5443|5453|5452|5444|5443|4576
1705585500000|2024-01-18 13:45:00|5446|5445|5446|5445|5448|5447|5441|5440|3777
1705585800000|2024-01-18 13:50:00|5448|5446|5448|5446|5449|5448|5446|5444|1855
1705586100000|2024-01-18 13:55:00|5447|5445|5445|5444|5447|5445|5443|5441|2156
1705586400000|2024-01-18 14:00:00|5444|5443|5447|5446|5448|5447|5444|5443|3706
1705586700000|2024-01-18 14:05:00|5448|5447|5452|5451|5455|5453|5447|5447|6276
1705587000000|2024-01-18 14:10:00|5451|5450|5457|5456|5457|5456|5450|5449|2404
1705587300000|2024-01-18 14:15:00|5456|5455|5459|5457|5460|5459|5452|5451|2405
1705587600000|2024-01-18 14:20:00|5458|5456|5455|5453|5461|5460|5454|5453|2847
1705587900000|2024-01-18 14:25:00|5457|5454|5464|5463|5464|5463|5456|5454|2537
1705588200000|2024-01-18 14:30:00|5465|5457|5457|5455|5465|5457|5440|5438|12412
1705588500000|2024-01-18 14:35:00|5459|5456|5442|5440|5459|5457|5441|5440|6160
1705588800000|2024-01-18 14:40:00|5441|5439|5424|5422|5443|5442|5424|5422|9975
1705589100000|2024-01-18 14:45:00|5425|5423|5424|5422|5425|5423|5415|5414|10464
1705589400000|2024-01-18 14:50:00|5423|5423|5427|5425|5427|5425|5421|5420|8892
1705589700000|2024-01-18 14:55:00|5426|5426|5425|5424|5427|5426|5417|5416|9887
1705590000000|2024-01-18 15:00:00|5424|5423|5412|5410|5425|5424|5409|5408|9487
1705590300000|2024-01-18 15:05:00|5413|5411|5412|5411|5418|5417|5412|5411|7760
1705590600000|2024-01-18 15:10:00|5413|5412|5424|5423|5425|5424|5411|5410|6665
1705590900000|2024-01-18 15:15:00|5425|5424|5417|5415|5427|5425|5416|5415|7911
1705591200000|2024-01-18 15:20:00|5418|5416|5417|5416|5422|5420|5412|5411|6536
1705591500000|2024-01-18 15:25:00|5418|5417|5425|5424|5425|5424|5417|5416|7193
1705591800000|2024-01-18 15:30:00|5423|5423|5421|5420|5425|5424|5421|5419|9084
1705592100000|2024-01-18 15:35:00|5422|5421|5435|5434|5437|5435|5421|5421|5846
1705592400000|2024-01-18 15:40:00|5436|5435|5436|5435|5439|5438|5434|5433|6192
1705592700000|2024-01-18 15:45:00|5437|5434|5425|5424|5437|5434|5425|5424|36201
1705593000000|2024-01-18 15:50:00|5426|5425|5430|5429|5432|5430|5426|5425|4134
1705593300000|2024-01-18 15:55:00|5431|5430|5429|5428|5433|5432|5428|5427|4650
1705593600000|2024-01-18 16:00:00|5428|5427|5430|5429|5431|5430|5426|5425|7165
1705593900000|2024-01-18 16:05:00|5429|5428|5431|5430|5433|5432|5427|5426|10361
1705594200000|2024-01-18 16:10:00|5432|5431|5436|5434|5437|5436|5431|5430|56452
1705594500000|2024-01-18 16:15:00|5437|5435|5436|5435|5443|5442|5435|5434|8732
1705594800000|2024-01-18 16:20:00|5437|5436|5432|5431|5437|5436|5432|5431|6724
1705595100000|2024-01-18 16:25:00|5433|5432|5433|5431|5436|5435|5432|5431|52860
1705651200000|2024-01-19 08:00:00|5476|5468|5474|5471|5487|5483|5467|5463|30393
1705651500000|2024-01-19 08:05:00|5475|5472|5476|5475|5482|5480|5471|5467|2545
1705651800000|2024-01-19 08:10:00|5478|5476|5476|5474|5478|5476|5466|5463|3256
1705652100000|2024-01-19 08:15:00|5475|5473|5476|5473|5478|5477|5473|5472|2326
1705652400000|2024-01-19 08:20:00|5472|5474|5474|5472|5475|5474|5468|5466|2891
1705652700000|2024-01-19 08:25:00|5472|5473|5472|5470|5477|5475|5471|5470|8253
1705653000000|2024-01-19 08:30:00|5471|5469|5475|5474|5476|5474|5465|5464|6300
1705653300000|2024-01-19 08:35:00|5474|5473|5479|5477|5481|5480|5470|5469|7492
1705653600000|2024-01-19 08:40:00|5478|5478|5480|5478|5481|5480|5478|5477|6120
1705653900000|2024-01-19 08:45:00|5481|5479|5484|5483|5487|5485|5481|5479|3210
1705654200000|2024-01-19 08:50:00|5483|5482|5480|5479|5484|5483|5477|5476|2401
1705654500000|2024-01-19 08:55:00|5479|5478|5483|5481|5486|5484|5479|5478|1868
1705654800000|2024-01-19 09:00:00|5481|5480|5485|5484|5490|5489|5479|5478|7609
1705655100000|2024-01-19 09:05:00|5483|5483|5478|5477|5484|5483|5478|5477|53138
1705655400000|2024-01-19 09:10:00|5480|5478|5479|5478|5481|5479|5475|5474|1719
1705655700000|2024-01-19 09:15:00|5480|5479|5474|5473|5480|5479|5474|5473|3502
1705656000000|2024-01-19 09:20:00|5473|5472|5475|5474|5476|5475|5472|5470|1775
1705656300000|2024-01-19 09:25:00|5476|5473|5478|5476|5478|5476|5474|5472|1871
1705656600000|2024-01-19 09:30:00|5476|5477|5471|5469|5476|5477|5469|5468|4248
1705656900000|2024-01-19 09:35:00|5472|5471|5472|5470|5473|5472|5470|5469|1896
1705657200000|2024-01-19 09:40:00|5471|5471|5449|5447|5471|5471|5448|5447|22698
1705657500000|2024-01-19 09:45:00|5448|5446|5450|5448|5453|5451|5445|5444|4831
1705657800000|2024-01-19 09:50:00|5452|5449|5452|5450|5453|5451|5446|5445|3196
1705658100000|2024-01-19 09:55:00|5451|5449|5452|5450|5453|5451|5450|5448|2425
1705658400000|2024-01-19 10:00:00|5451|5451|5445|5443|5452|5451|5445|5443|2259
1705658700000|2024-01-19 10:05:00|5444|5442|5451|5449|5452|5451|5443|5441|5426
1705659300000|2024-01-19 10:15:00|5442|5440|5453|5451|5455|5453|5440|5438|5039
1705659600000|2024-01-19 10:20:00|5454|5452|5458|5456|5462|5461|5454|5452|5712
1705659900000|2024-01-19 10:25:00|5459|5457|5454|5452|5461|5460|5454|5451|3148
1705660200000|2024-01-19 10:30:00|5453|5453|5454|5453|5454|5453|5451|5449|4369
1705660500000|2024-01-19 10:35:00|5455|5454|5450|5448|5455|5454|5449|5448|3753
1705660800000|2024-01-19 10:40:00|5449|5449|5446|5444|5450|5449|5444|5442|2400
1705661100000|2024-01-19 10:45:00|5445|5445|5434|5433|5447|5446|5433|5432|4251
1705661400000|2024-01-19 10:50:00|5435|5434|5440|5439|5441|5440|5431|5430|11290
1705661700000|2024-01-19 10:55:00|5441|5440|5433|5432|5442|5441|5433|5432|8951
1705662000000|2024-01-19 11:00:00|5434|5433|5436|5435|5438|5437|5433|5431|2380
1705662300000|2024-01-19 11:05:00|5437|5436|5433|5431|5439|5438|5432|5431|4287
1705662600000|2024-01-19 11:10:00|5435|5432|5444|5443|5444|5443|5435|5432|2705
1705662900000|2024-01-19 11:15:00|5443|5442|5439|5437|5445|5443|5438|5437|4653
1705663200000|2024-01-19 11:20:00|5438|5436|5438|5437|5439|5437|5435|5434|2907
1705663500000|2024-01-19 11:25:00|5439|5438|5440|5439|5440|5439|5435|5434|390781
1705663800000|2024-01-19 11:30:00|5439|5438|5441|5440|5443|5442|5439|5438|4442
1705664100000|2024-01-19 11:35:00|5442|5441|5443|5442|5443|5442|5441|5440|1467
1705664400000|2024-01-19 11:40:00|5444|5441|5444|5443|5444|5443|5444|5441|3772
1705664700000|2024-01-19 11:45:00|5445|5444|5444|5443|5448|5447|5444|5443|2839
1705665000000|2024-01-19 11:50:00|5443|5442|5442|5441|5445|5444|5442|5441|3581
1705665300000|2024-01-19 11:55:00|5440|5439|5440|5439|5443|5442|5440|5439|1803
1705665600000|2024-01-19 12:00:00|5441|5440|5443|5442|5443|5442|5440|5439|2224
1705665900000|2024-01-19 12:05:00|5442|5441|5440|5439|5442|5441|5440|5439|2261
1705666200000|2024-01-19 12:10:00|5441|5440|5443|5442|5445|5443|5441|5439|1854
1705666500000|2024-01-19 12:15:00|5444|5441|5444|5442|5444|5443|5442|5441|16117
1705666800000|2024-01-19 12:20:00|5445|5443|5445|5444|5445|5444|5443|5441|3818
1705667100000|2024-01-19 12:25:00|5444|5443|5448|5447|5449|5448|5444|5443|3920
1705667400000|2024-01-19 12:30:00|5450|5448|5448|5446|5450|5449|5447|5445|3149
1705667700000|2024-01-19 12:35:00|5447|5447|5448|5447|5448|5447|5447|5445|1775
1705668000000|2024-01-19 12:40:00|5447|5446|5448|5447|5449|5448|5447|5445|2806
1705668300000|2024-01-19 12:45:00|5449|5448|5450|5449|5450|5449|5448|5447|3198
1705668600000|2024-01-19 12:50:00|5448|5447|5447|5446|5448|5447|5445|5444|2283
1705668900000|2024-01-19 12:55:00|5448|5447|5451|5449|5451|5449|5447|5446|2231
1705669200000|2024-01-19 13:00:00|5450|5450|5448|5447|5451|5450|5447|5446|1480
1705669500000|2024-01-19 13:05:00|5447|5446|5447|5445|5448|5447|5446|5445|3009
1705669800000|2024-01-19 13:10:00|5448|5446|5445|5444|5448|5447|5444|5443|2673
1705670100000|2024-01-19 13:15:00|5446|5445|5445|5443|5446|5445|5444|5443|1037
1705670400000|2024-01-19 13:20:00|5446|5445|5438|5437|5446|5445|5438|5436|1927
1705670700000|2024-01-19 13:25:00|5437|5436|5436|5435|5439|5438|5435|5434|1451
1705671000000|2024-01-19 13:30:00|5437|5434|5437|5435|5439|5438|5435|5434|2839
1705671300000|2024-01-19 13:35:00|5439|5436|5437|5436|5439|5438|5437|5436|1837
1705671600000|2024-01-19 13:40:00|5436|5435|5434|5432|5436|5435|5432|5431|5453
1705671900000|2024-01-19 13:45:00|5433|5434|5434|5433|5436|5435|5433|5432|2809
1705672200000|2024-01-19 13:50:00|5435|5434|5431|5430|5435|5434|5431|5429|1256
1705672500000|2024-01-19 13:55:00|5432|5431|5420|5419|5432|5431|5420|5419|5069
1705672800000|2024-01-19 14:00:00|5418|5417|5417|5416|5418|5417|5412|5410|4267
1705673100000|2024-01-19 14:05:00|5418|5417|5422|5420|5423|5422|5418|5417|1452
1705673400000|2024-01-19 14:10:00|5420|5421|5418|5416|5421|5421|5417|5415|4532
1705673700000|2024-01-19 14:15:00|5417|5417|5419|5417|5420|5419|5416|5415|2178
1705674000000|2024-01-19 14:20:00|5418|5418|5422|5421|5422|5421|5418|5417|2006
1705674300000|2024-01-19 14:25:00|5421|5420|5420|5419|5421|5420|5418|5417|1849
1705674600000|2024-01-19 14:30:00|5418|5418|5409|5408|5418|5418|5408|5407|53100
1705674900000|2024-01-19 14:35:00|5406|5407|5399|5398|5408|5407|5398|5397|4545
1705675200000|2024-01-19 14:40:00|5398|5397|5403|5402|5405|5403|5395|5394|5325
1705675500000|2024-01-19 14:45:00|5404|5401|5408|5407|5412|5410|5402|5401|9199
1705675800000|2024-01-19 14:50:00|5407|5406|5412|5411|5412|5411|5406|5405|6014
1705676100000|2024-01-19 14:55:00|5411|5410|5417|5414|5417|5414|5410|5409|4999
1705676400000|2024-01-19 15:00:00|5419|5417|5409|5408|5421|5419|5408|5407|5605
1705676700000|2024-01-19 15:05:00|5410|5409|5394|5393|5410|5409|5392|5390|4212
1705677000000|2024-01-19 15:10:00|5393|5392|5390|5389|5397|5396|5389|5388|3359
1705677300000|2024-01-19 15:15:00|5391|5388|5396|5394|5397|5396|5390|5388|3834
1705677600000|2024-01-19 15:20:00|5395|5395|5390|5388|5397|5396|5389|5387|2082
1705677900000|2024-01-19 15:25:00|5389|5387|5387|5386|5390|5387|5385|5384|2801
1705678200000|2024-01-19 15:30:00|5386|5385|5384|5382|5386|5385|5382|5381|2548
1705678500000|2024-01-19 15:35:00|5385|5383|5385|5383|5385|5384|5380|5379|3552
1705678800000|2024-01-19 15:40:00|5386|5384|5390|5389|5391|5390|5384|5383|6054
1705679100000|2024-01-19 15:45:00|5389|5388|5383|5382|5390|5388|5381|5380|6298
1705679400000|2024-01-19 15:50:00|5382|5381|5384|5382|5388|5386|5381|5380|4859
1705679700000|2024-01-19 15:55:00|5385|5383|5389|5388|5389|5388|5382|5381|4989
1705680000000|2024-01-19 16:00:00|5390|5389|5390|5389|5394|5393|5389|5388|2972
1705680300000|2024-01-19 16:05:00|5389|5388|5390|5388|5390|5389|5386|5385|3460
1705680600000|2024-01-19 16:10:00|5391|5389|5388|5387|5393|5392|5387|5386|3205
1705680900000|2024-01-19 16:15:00|5389|5388|5387|5386|5391|5390|5387|5386|3906
1705681200000|2024-01-19 16:20:00|5386|5385|5386|5385|5387|5386|5384|5383|5673
1705681500000|2024-01-19 16:25:00|5387|5386|5388|5386|5388|5387|5384|5383|9085
1705910400000|2024-01-22 08:00:00|5408|5401|5391|5388|5413|5411|5386|5383|19774
1705910700000|2024-01-22 08:05:00|5389|5386|5376|5374|5391|5389|5368|5365|7448
1705911000000|2024-01-22 08:10:00|5375|5373|5365|5363|5377|5375|5365|5363|5253
1705911300000|2024-01-22 08:15:00|5367|5364|5378|5377|5384|5382|5365|5363|5068
1705911600000|2024-01-22 08:20:00|5379|5376|5378|5377|5383|5382|5377|5375|3434
1705911900000|2024-01-22 08:25:00|5377|5376|5355|5354|5378|5376|5354|5353|16609
1705912200000|2024-01-22 08:30:00|5356|5355|5348|5347|5356|5355|5344|5343|10484
1705912500000|2024-01-22 08:35:00|5349|5348|5351|5350|5355|5354|5346|5345|14322
1705912800000|2024-01-22 08:40:00|5352|5351|5345|5343|5354|5353|5345|5343|2371
1705913100000|2024-01-22 08:45:00|5344|5344|5343|5341|5350|5349|5342|5340|18030
1705913400000|2024-01-22 08:50:00|5344|5342|5339|5337|5346|5345|5338|5337|1938
1705913700000|2024-01-22 08:55:00|5338|5336|5334|5332|5341|5339|5333|5331|2526
1705914000000|2024-01-22 09:00:00|5333|5331|5341|5340|5341|5340|5333|5331|4025
1705914300000|2024-01-22 09:05:00|5340|5339|5330|5329|5341|5340|5329|5328|2988
1705914600000|2024-01-22 09:10:00|5329|5328|5324|5323|5329|5328|5324|5323|2869
1705914900000|2024-01-22 09:15:00|5323|5322|5322|5321|5327|5326|5317|5315|3243
1705915200000|2024-01-22 09:20:00|5321|5320|5317|5315|5321|5320|5315|5313|4200
1705915500000|2024-01-22 09:25:00|5316|5316|5319|5318|5320|5319|5316|5315|3963
1705915800000|2024-01-22 09:30:00|5317|5316|5311|5310|5317|5316|5310|5308|1941
1705916100000|2024-01-22 09:35:00|5313|5312|5309|5308|5315|5314|5309|5308|2730
1705916400000|2024-01-22 09:40:00|5311|5310|5325|5323|5325|5323|5310|5308|3419
1705916700000|2024-01-22 09:45:00|5324|5324|5325|5324|5325|5324|5318|5317|3242
1705917000000|2024-01-22 09:50:00|5326|5325|5326|5325|5327|5325|5323|5322|2937
1705917300000|2024-01-22 09:55:00|5325|5324|5320|5319|5328|5326|5320|5319|2676
1705917600000|2024-01-22 10:00:00|5321|5320|5309|5308|5321|5320|5309|5308|3836
1705917900000|2024-01-22 10:05:00|5308|5307|5306|5304|5310|5309|5305|5303|3179
1705918200000|2024-01-22 10:10:00|5305|5303|5310|5309|5310|5309|5304|5303|2069
1705918500000|2024-01-22 10:15:00|5309|5308|5304|5303|5309|5308|5304|5303|3734
1705918800000|2024-01-22 10:20:00|5303|5302|5294|5293|5303|5302|5291|5290|4028
1705919100000|2024-01-22 10:25:00|5292|5292|5287|5285|5295|5293|5286|5285|5851
1705919400000|2024-01-22 10:30:00|5286|5286|5287|5286|5290|5289|5286|5285|4203
1705919700000|2024-01-22 10:35:00|5286|5285|5290|5289|5292|5291|5286|5285|3447
1705920000000|2024-01-22 10:40:00|5289|5288|5286|5285|5292|5290|5286|5285|1626
1705920300000|2024-01-22 10:45:00|5287|5286|5284|5283|5290|5289|5283|5282|4055
1705920600000|2024-01-22 10:50:00|5285|5284|5289|5288|5291|5290|5284|5283|4697
1705920900000|2024-01-22 10:55:00|5290|5289|5290|5289|5291|5290|5288|5287|2099
1705921200000|2024-01-22 11:00:00|5288|5288|5290|5288|5290|5288|5286|5285|2932
1705921500000|2024-01-22 11:05:00|5289|5289|5285|5284|5290|5289|5285|5284|2668
1705921800000|2024-01-22 11:10:00|5284|5283|5290|5289|5291|5289|5284|5283|3231
1705922100000|2024-01-22 11:15:00|5291|5290|5290|5289|5295|5294|5290|5289|3898
1705922400000|2024-01-22 11:20:00|5291|5290|5289|5288|5291|5290|5287|5285|26410
1705922700000|2024-01-22 11:25:00|5288|5287|5286|5285|5289|5288|5286|5285|1859
1705923000000|2024-01-22 11:30:00|5287|5286|5288|5287|5291|5290|5286|5285|3618
1705923300000|2024-01-22 11:35:00|5287|5286|5289|5288|5289|5288|5287|5286|6745
1705923600000|2024-01-22 11:40:00|5290|5289|5291|5290|5291|5290|5290|5288|4252
1705923900000|2024-01-22 11:45:00|5292|5291|5289|5288|5295|5294|5289|5288|11506
1705924200000|2024-01-22 11:50:00|5288|5287|5288|5287|5288|5287|5286|5285|1486
1705924500000|2024-01-22 11:55:00|5287|5286|5285|5284|5289|5288|5285|5284|1679
1705924800000|2024-01-22 12:00:00|5286|5285|5284|5283|5286|5285|5283|5282|2429
1705925100000|2024-01-22 12:05:00|5285|5284|5279|5277|5285|5284|5279|5277|8802
1705925400000|2024-01-22 12:10:00|5278|5276|5272|5271|5279|5278|5272|5271|2466
1705925700000|2024-01-22 12:15:00|5271|5270|5270|5269|5271|5270|5267|5266|5647
1705926000000|2024-01-22 12:20:00|5272|5270|5270|5269|5276|5275|5270|5269|3495
1705926300000|2024-01-22 12:25:00|5269|5268|5267|5266|5270|5269|5267|5266|2427
1705926600000|2024-01-22 12:30:00|5266|5265|5265|5264|5268|5266|5265|5264|4737
1705926900000|2024-01-22 12:35:00|5266|5265|5266|5265|5267|5266|5264|5263|3909
1705927200000|2024-01-22 12:40:00|5267|5266|5266|5265|5270|5269|5265|5264|2750
1705927500000|2024-01-22 12:45:00|5265|5264|5262|5260|5265|5264|5261|5260|4161
1705927800000|2024-01-22 12:50:00|5261|5261|5270|5269|5271|5270|5261|5260|4514
1705928100000|2024-01-22 12:55:00|5271|5268|5262|5261|5272|5270|5262|5261|3470
1705928400000|2024-01-22 13:00:00|5261|5260|5263|5262|5264|5263|5260|5259|2819
1705928700000|2024-01-22 13:05:00|5264|5263|5266|5265|5272|5271|5264|5263|4692
1705929000000|2024-01-22 13:10:00|5267|5266|5269|5268|5271|5270|5267|5265|3928
1705929300000|2024-01-22 13:15:00|5268|5267|5260|5259|5268|5267|5260|5259|2487
1705929600000|2024-01-22 13:20:00|5259|5258|5260|5259|5262|5261|5256|5255|1947
1705929900000|2024-01-22 13:25:00|5264|5263|5269|5268|5270|5269|5264|5262|3824
1705930200000|2024-01-22 13:30:00|5270|5267|5264|5262|5270|5267|5261|5259|6133
1705930500000|2024-01-22 13:35:00|5263|5261|5255|5253|5263|5261|5250|5249|5540
1705930800000|2024-01-22 13:40:00|5257|5254|5259|5257|5260|5258|5255|5253|4403
1705931100000|2024-01-22 13:45:00|5258|5258|5262|5261|5263|5261|5258|5257|4167
1705931400000|2024-01-22 13:50:00|5261|5260|5264|5262|5264|5263|5260|5259|5961
1705931700000|2024-01-22 13:55:00|5265|5263|5262|5261|5266|5265|5262|5261|3512
1705932000000|2024-01-22 14:00:00|5263|5260|5264|5262|5264|5263|5261|5260|3100
1705932300000|2024-01-22 14:05:00|5263|5263|5263|5262|5266|5265|5262|5261|3273
1705932600000|2024-01-22 14:10:00|5265|5264|5267|5266|5268|5267|5263|5262|5138
1705932900000|2024-01-22 14:15:00|5266|5265|5264|5262|5267|5266|5262|5261|4704
1705933200000|2024-01-22 14:20:00|5263|5261|5263|5262|5267|5266|5262|5261|4587
1705933500000|2024-01-22 14:25:00|5262|5261|5261|5259|5264|5263|5257|5255|6061
1705933800000|2024-01-22 14:30:00|5263|5262|5283|5282|5283|5282|5263|5262|9447
1705934100000|2024-01-22 14:35:00|5281|5281|5285|5284|5289|5288|5277|5275|8356
1705934400000|2024-01-22 14:40:00|5286|5285|5276|5275|5291|5290|5274|5273|406575
1705934700000|2024-01-22 14:45:00|5277|5276|5284|5282|5285|5284|5275|5274|13659
1705935000000|2024-01-22 14:50:00|5285|5283|5288|5287|5289|5288|5285|5283|8274
1705935300000|2024-01-22 14:55:00|5287|5286|5279|5277|5290|5289|5278|5277|5321
1705935600000|2024-01-22 15:00:00|5280|5278|5282|5281|5289|5288|5279|5278|7845
1705935900000|2024-01-22 15:05:00|5283|5282|5287|5285|5288|5287|5283|5281|7364
1705936200000|2024-01-22 15:10:00|5288|5286|5292|5291|5296|5295|5288|5286|8898
1705936500000|2024-01-22 15:15:00|5293|5292|5284|5283|5297|5295|5284|5283|53853
1705936800000|2024-01-22 15:20:00|5285|5284|5289|5288|5289|5288|5284|5283|6309
1705937100000|2024-01-22 15:25:00|5290|5289|5288|5287|5292|5291|5288|5287|10481
1705937400000|2024-01-22 15:30:00|5289|5286|5280|5279|5289|5286|5280|5278|244681
1705937700000|2024-01-22 15:35:00|5279|5278|5275|5274|5280|5278|5275|5274|3825
1705938000000|2024-01-22 15:40:00|5274|5273|5273|5272|5275|5274|5272|5271|4335
1705938300000|2024-01-22 15:45:00|5274|5273|5277|5276|5281|5279|5274|5273|7034
1705938600000|2024-01-22 15:50:00|5276|5275|5279|5278|5282|5281|5275|5273|15045
1705938900000|2024-01-22 15:55:00|5281|5280|5283|5282|5286|5285|5280|5279|5470
1705939200000|2024-01-22 16:00:00|5284|5283|5281|5279|5285|5284|5278|5276|8412
1705939500000|2024-01-22 16:05:00|5280|5278|5283|5282|5285|5284|5279|5278|6252
1705939800000|2024-01-22 16:10:00|5284|5283|5286|5285|5286|5285|5283|5282|5059
1705940100000|2024-01-22 16:15:00|5287|5286|5289|5288|5289|5288|5287|5286|274573
1705940400000|2024-01-22 16:20:00|5290|5289|5291|5290|5291|5290|5288|5287|9799
1705940700000|2024-01-22 16:25:00|5292|5291|5294|5292|5295|5293|5291|5290|11661
1705996800000|2024-01-23 08:00:00|5388|5288|5390|5386|5408|5402|5385|5288|2149
1705997100000|2024-01-23 08:05:00|5389|5386|5382|5380|5389|5386|5378|5374|6955
1705997400000|2024-01-23 08:10:00|5383|5379|5386|5383|5388|5386|5380|5378|8232
1705997700000|2024-01-23 08:15:00|5387|5385|5387|5385|5396|5394|5386|5384|6986
1705998000000|2024-01-23 08:20:00|5388|5386|5387|5386|5390|5389|5387|5385|5799
1705998300000|2024-01-23 08:25:00|5388|5387|5387|5385|5388|5387|5381|5380|4038
1705998600000|2024-01-23 08:30:00|5386|5387|5375|5373|5393|5391|5373|5371|6656
1705998900000|2024-01-23 08:35:00|5374|5372|5361|5360|5374|5372|5360|5359|5413
1705999200000|2024-01-23 08:40:00|5359|5356|5368|5366|5371|5369|5359|5356|3708
1705999500000|2024-01-23 08:45:00|5369|5367|5377|5375|5380|5378|5367|5366|2515
1705999800000|2024-01-23 08:50:00|5378|5376|5380|5378|5380|5379|5375|5374|2828
1706000100000|2024-01-23 08:55:00|5381|5379|5385|5383|5387|5386|5380|5379|3387
1706000400000|2024-01-23 09:00:00|5384|5382|5377|5375|5384|5383|5376|5375|4760
1706000700000|2024-01-23 09:05:00|5376|5376|5382|5381|5383|5381|5376|5375|8738
1706001000000|2024-01-23 09:10:00|5381|5380|5377|5376|5382|5380|5376|5375|4731
1706001300000|2024-01-23 09:15:00|5376|5375|5382|5381|5382|5381|5376|5375|4672
1706001600000|2024-01-23 09:20:00|5380|5379|5379|5378|5381|5380|5378|5377|1934
1706001900000|2024-01-23 09:25:00|5378|5377|5380|5379|5382|5380|5377|5376|5085
1706002200000|2024-01-23 09:30:00|5379|5378|5376|5375|5380|5379|5376|5375|5560
1706002500000|2024-01-23 09:35:00|5377|5376|5381|5379|5381|5380|5377|5376|6568
1706002800000|2024-01-23 09:40:00|5382|5380|5385|5384|5385|5384|5380|5379|1334
1706003100000|2024-01-23 09:45:00|5384|5383|5379|5377|5385|5383|5377|5376|2135461
1706003400000|2024-01-23 09:50:00|5378|5378|5381|5379|5381|5380|5377|5375|2115
1706003700000|2024-01-23 09:55:00|5380|5378|5382|5381|5384|5383|5379|5378|2969
1706004000000|2024-01-23 10:00:00|5383|5380|5384|5383|5386|5384|5382|5380|1587
1706004300000|2024-01-23 10:05:00|5383|5382|5385|5384|5386|5385|5382|5381|2992
1706004600000|2024-01-23 10:10:00|5384|5383|5382|5381|5387|5386|5382|5381|4783
1706004900000|2024-01-23 10:15:00|5383|5382|5384|5383|5385|5384|5382|5381|3093
1706005200000|2024-01-23 10:20:00|5385|5384|5382|5381|5385|5384|5382|5381|2666
1706005500000|2024-01-23 10:25:00|5383|5382|5381|5380|5383|5382|5380|5378|4355
1706005800000|2024-01-23 10:30:00|5380|5379|5378|5377|5381|5380|5376|5375|4987
1706006100000|2024-01-23 10:35:00|5377|5376|5377|5375|5384|5383|5377|5375|5097
1706006400000|2024-01-23 10:40:00|5378|5376|5378|5377|5378|5377|5376|5375|2300
1706006700000|2024-01-23 10:45:00|5379|5378|5378|5377|5380|5379|5376|5375|4115
1706007000000|2024-01-23 10:50:00|5377|5376|5372|5371|5378|5376|5372|5371|6140
1706007300000|2024-01-23 10:55:00|5371|5370|5374|5373|5375|5374|5371|5370|2516
1706007600000|2024-01-23 11:00:00|5375|5374|5375|5374|5379|5378|5373|5372|4052
1706007900000|2024-01-23 11:05:00|5374|5373|5372|5371|5376|5375|5371|5370|1921
1706008200000|2024-01-23 11:10:00|5373|5372|5373|5372|5374|5373|5371|5370|28932
1706008500000|2024-01-23 11:15:00|5372|5371|5374|5373|5375|5374|5369|5368|6422
1706008800000|2024-01-23 11:20:00|5373|5371|5371|5369|5373|5372|5368|5367|3583
1706009100000|2024-01-23 11:25:00|5370|5370|5373|5372|5373|5372|5370|5369|3852
1706009400000|2024-01-23 11:30:00|5374|5373|5377|5376|5377|5376|5373|5372|4306
1706009700000|2024-01-23 11:35:00|5378|5377|5382|5380|5384|5382|5376|5375|3595
1706010000000|2024-01-23 11:40:00|5381|5379|5383|5382|5383|5382|5380|5379|1636
1706010300000|2024-01-23 11:45:00|5384|5383|5382|5381|5385|5384|5382|5381|3952
1706010600000|2024-01-23 11:50:00|5381|5380|5381|5380|5382|5381|5381|5380|1129
1706010900000|2024-01-23 11:55:00|5380|5379|5386|5384|5386|5385|5380|5379|2246
1706011200000|2024-01-23 12:00:00|5385|5385|5386|5384|5388|5387|5384|5383|2078
1706011500000|2024-01-23 12:05:00|5385|5385|5385|5384|5386|5385|5385|5384|979
1706011800000|2024-01-23 12:10:00|5386|5385|5389|5388|5389|5388|5385|5384|1496
1706012100000|2024-01-23 12:15:00|5390|5389|5390|5389|5390|5389|5387|5386|2331
1706012400000|2024-01-23 12:20:00|5391|5388|5389|5388|5391|5390|5388|5387|1929
1706012700000|2024-01-23 12:25:00|5390|5389|5387|5386|5390|5389|5387|5386|749
1706013000000|2024-01-23 12:30:00|5388|5387|5386|5385|5389|5388|5386|5384|3913
1706013300000|2024-01-23 12:35:00|5387|5386|5389|5388|5389|5388|5386|5385|1691
1706013600000|2024-01-23 12:40:00|5390|5389|5389|5388|5391|5390|5388|5387|1930
1706013900000|2024-01-23 12:45:00|5390|5389|5392|5391|5392|5391|5390|5389|1569
1706014200000|2024-01-23 12:50:00|5391|5390|5397|5395|5397|5395|5388|5387|3879
1706014500000|2024-01-23 12:55:00|5396|5394|5402|5401|5403|5402|5396|5394|1613
1706014800000|2024-01-23 13:00:00|5403|5402|5399|5398|5403|5402|5398|5397|2048
1706015100000|2024-01-23 13:05:00|5398|5397|5396|5395|5401|5399|5396|5395|1594
1706015400000|2024-01-23 13:10:00|5395|5394|5400|5399|5402|5400|5395|5394|3461
1706015700000|2024-01-23 13:15:00|5401|5400|5402|5401|5403|5401|5400|5399|1282
1706016000000|2024-01-23 13:20:00|5401|5400|5403|5401|5406|5404|5401|5400|2433
1706016300000|2024-01-23 13:25:00|5401|5400|5403|5402|5405|5404|5401|5400|5253
1706016600000|2024-01-23 13:30:00|5402|5401|5404|5403|5405|5404|5401|5400|3142
1706016900000|2024-01-23 13:35:00|5403|5402|5407|5406|5408|5407|5403|5402|4014
1706017200000|2024-01-23 13:40:00|5408|5407|5405|5403|5408|5407|5401|5400|3110
1706017500000|2024-01-23 13:45:00|5404|5402|5400|5399|5404|5403|5400|5399|3160
1706017800000|2024-01-23 13:50:00|5399|5398|5395|5394|5399|5398|5393|5392|2185
1706018100000|2024-01-23 13:55:00|5394|5393|5391|5390|5395|5394|5391|5390|2371
1706018400000|2024-01-23 14:00:00|5390|5389|5391|5390|5394|5393|5390|5389|52860
1706018700000|2024-01-23 14:05:00|5390|5389|5389|5388|5390|5389|5386|5385|2578
1706019000000|2024-01-23 14:10:00|5388|5387|5390|5389|5392|5390|5384|5383|4209
1706019300000|2024-01-23 14:15:00|5389|5388|5387|5386|5389|5388|5387|5386|2084
1706019600000|2024-01-23 14:20:00|5386|5385|5386|5385|5387|5386|5385|5384|2588
1706019900000|2024-01-23 14:25:00|5387|5386|5394|5393|5396|5395|5387|5386|3222
1706020200000|2024-01-23 14:30:00|5395|5394|5393|5392|5395|5394|5381|5380|10641
1706020500000|2024-01-23 14:35:00|5397|5395|5418|5417|5425|5424|5397|5395|8713
1706020800000|2024-01-23 14:40:00|5417|5416|5430|5429|5431|5429|5417|5416|7732
1706021100000|2024-01-23 14:45:00|5431|5430|5428|5427|5434|5433|5426|5425|6566
1706021400000|2024-01-23 14:50:00|5429|5428|5424|5423|5431|5430|5424|5422|6052
1706021700000|2024-01-23 14:55:00|5425|5424|5431|5430|5431|5430|5425|5423|6269
1706022000000|2024-01-23 15:00:00|5433|5431|5442|5441|5444|5443|5432|5431|183598
1706022300000|2024-01-23 15:05:00|5443|5442|5441|5440|5449|5447|5440|5439|12045
1706022600000|2024-01-23 15:10:00|5440|5439|5440|5439|5444|5442|5438|5437|13149
1706022900000|2024-01-23 15:15:00|5442|5440|5445|5444|5447|5445|5442|5440|19851
1706023200000|2024-01-23 15:20:00|5447|5446|5446|5445|5451|5450|5446|5445|11147
1706023500000|2024-01-23 15:25:00|5447|5446|5440|5438|5447|5446|5439|5438|6769
1706023800000|2024-01-23 15:30:00|5438|5437|5429|5428|5438|5437|5427|5426|9182
1706024100000|2024-01-23 15:35:00|5428|5427|5424|5422|5428|5427|5423|5422|5153
1706024400000|2024-01-23 15:40:00|5423|5423|5419|5418|5425|5424|5418|5417|4551
1706024700000|2024-01-23 15:45:00|5420|5419|5421|5420|5422|5421|5419|5418|4356
1706025000000|2024-01-23 15:50:00|5420|5419|5415|5414|5420|5419|5413|5412|22064
1706025300000|2024-01-23 15:55:00|5416|5415|5410|5409|5416|5415|5410|5409|5089
1706025600000|2024-01-23 16:00:00|5409|5408|5414|5412|5414|5412|5406|5405|5998
1706025900000|2024-01-23 16:05:00|5415|5413|5416|5415|5418|5417|5415|5413|5038
1706026200000|2024-01-23 16:10:00|5415|5414|5415|5414|5416|5415|5413|5412|5187
1706026500000|2024-01-23 16:15:00|5416|5415|5409|5408|5416|5415|5408|5407|3965
1706026800000|2024-01-23 16:20:00|5410|5409|5411|5410|5413|5412|5408|5406|7488
1706027100000|2024-01-23 16:25:00|5412|5411|5411|5409|5412|5411|5410|5409|7539
1706083200000|2024-01-24 08:00:00|5520|5517|5552|5549|5577|5570|5520|5517|13153
1706083500000|2024-01-24 08:05:00|5550|5547|5536|5534|5559|5556|5536|5534|9661
1706083800000|2024-01-24 08:10:00|5532|5530|5517|5515|5532|5530|5505|5503|9710
1706084100000|2024-01-24 08:15:00|5518|5516|5509|5508|5522|5521|5502|5500|5840
1706084400000|2024-01-24 08:20:00|5510|5509|5510|5509|5523|5522|5506|5505|6366
1706084700000|2024-01-24 08:25:00|5509|5508|5501|5499|5509|5508|5494|5492|57282
1706085000000|2024-01-24 08:30:00|5503|5501|5495|5493|5509|5507|5490|5488|64131
1706085300000|2024-01-24 08:35:00|5496|5494|5501|5500|5503|5501|5494|5491|6458
1706085600000|2024-01-24 08:40:00|5500|5499|5498|5496|5504|5502|5496|5494|8539
1706085900000|2024-01-24 08:45:00|5497|5495|5497|5495|5500|5499|5495|5493|3613
1706086200000|2024-01-24 08:50:00|5498|5496|5504|5501|5504|5502|5497|5495|4295
1706086500000|2024-01-24 08:55:00|5503|5502|5498|5496|5508|5507|5497|5495|4347
1706086800000|2024-01-24 09:00:00|5499|5498|5504|5502|5508|5507|5498|5495|15000
1706087100000|2024-01-24 09:05:00|5503|5501|5516|5514|5516|5515|5502|5500|5252
1706087400000|2024-01-24 09:10:00|5515|5511|5512|5510|5516|5514|5505|5504|4022
1706087700000|2024-01-24 09:15:00|5513|5511|5497|5495|5515|5513|5497|5494|3839
1706088000000|2024-01-24 09:20:00|5499|5498|5505|5503|5506|5505|5498|5497|4114
1706088300000|2024-01-24 09:25:00|5506|5504|5504|5502|5513|5512|5503|5501|4736
1706088600000|2024-01-24 09:30:00|5502|5500|5503|5501|5504|5503|5498|5496|3695
1706088900000|2024-01-24 09:35:00|5501|5500|5501|5500|5505|5504|5499|5497|4690
1706089200000|2024-01-24 09:40:00|5500|5499|5501|5500|5502|5501|5498|5496|2725
1706089500000|2024-01-24 09:45:00|5500|5499|5502|5500|5505|5503|5500|5498|5617
1706089800000|2024-01-24 09:50:00|5503|5501|5507|5506|5507|5506|5502|5501|3700
1706090100000|2024-01-24 09:55:00|5505|5504|5510|5508|5513|5511|5505|5504|52517
1706090400000|2024-01-24 10:00:00|5513|5509|5504|5503|5513|5511|5503|5502|2258
1706090700000|2024-01-24 10:05:00|5503|5502|5503|5501|5505|5503|5501|5500|45611
1706091000000|2024-01-24 10:10:00|5502|5502|5503|5502|5504|5503|5502|5501|4505
1706091300000|2024-01-24 10:15:00|5504|5503|5501|5500|5504|5503|5501|5500|2793
1706091600000|2024-01-24 10:20:00|5502|5501|5504|5503|5506|5505|5502|5501|1477
1706091900000|2024-01-24 10:25:00|5503|5502|5512|5510|5512|5510|5503|5502|2854
1706092200000|2024-01-24 10:30:00|5510|5511|5510|5509|5512|5511|5508|5507|1752
1706092500000|2024-01-24 10:35:00|5509|5507|5505|5503|5509|5507|5503|5502|453987
1706092800000|2024-01-24 10:40:00|5503|5502|5494|5493|5503|5502|5494|5493|15475
1706093100000|2024-01-24 10:45:00|5495|5494|5489|5487|5497|5496|5487|5485|6452
1706093400000|2024-01-24 10:50:00|5490|5488|5490|5489|5492|5491|5489|5487|2560
1706093700000|2024-01-24 10:55:00|5489|5488|5498|5497|5498|5497|5489|5488|3151
1706094000000|2024-01-24 11:00:00|5497|5496|5485|5483|5497|5496|5483|5482|460275
1706094300000|2024-01-24 11:05:00|5484|5484|5485|5483|5485|5484|5478|5476|4478
1706094600000|2024-01-24 11:10:00|5482|5481|5473|5471|5483|5482|5471|5469|6502
1706094900000|2024-01-24 11:15:00|5474|5472|5471|5469|5480|5478|5470|5468|3615
1706095200000|2024-01-24 11:20:00|5472|5470|5475|5473|5475|5473|5467|5465|4101
1706095500000|2024-01-24 11:25:00|5476|5474|5477|5475|5480|5479|5475|5474|3064
1706095800000|2024-01-24 11:30:00|5479|5476|5483|5481|5484|5482|5479|5475|961
1706096100000|2024-01-24 11:35:00|5482|5480|5487|5485|5487|5485|5481|5480|1770
1706096400000|2024-01-24 11:40:00|5486|5486|5486|5484|5488|5487|5485|5483|2433
1706096700000|2024-01-24 11:45:00|5487|5486|5482|5480|5487|5486|5478|5476|3460
1706097000000|2024-01-24 11:50:00|5481|5479|5484|5482|5484|5482|5475|5474|3658
1706097300000|2024-01-24 11:55:00|5483|5481|5484|5483|5485|5484|5482|5480|3509
1706097600000|2024-01-24 12:00:00|5485|5482|5483|5481|5486|5485|5483|5481|1411
1706097900000|2024-01-24 12:05:00|5482|5480|5485|5484|5486|5485|5481|5480|3497
1706098200000|2024-01-24 12:10:00|5484|5483|5486|5484|5486|5485|5484|5483|1681
1706098500000|2024-01-24 12:15:00|5485|5485|5483|5482|5485|5485|5483|5481|3434
1706098800000|2024-01-24 12:20:00|5484|5483|5481|5480|5484|5483|5480|5478|2028
1706099100000|2024-01-24 12:25:00|5480|5479|5484|5482|5485|5484|5480|5478|2837
1706099400000|2024-01-24 12:30:00|5485|5483|5487|5486|5488|5487|5484|5482|2424
1706099700000|2024-01-24 12:35:00|5486|5485|5490|5489|5491|5490|5486|5484|2395
1706100000000|2024-01-24 12:40:00|5491|5490|5492|5490|5492|5491|5489|5488|1611
1706100300000|2024-01-24 12:45:00|5493|5491|5489|5488|5493|5492|5488|5487|1811
1706100600000|2024-01-24 12:50:00|5487|5487|5487|5485|5488|5488|5485|5484|1509
1706100900000|2024-01-24 12:55:00|5488|5486|5487|5486|5488|5487|5485|5483|2235
1706101200000|2024-01-24 13:00:00|5488|5487|5488|5487|5492|5491|5487|5486|2532
1706101500000|2024-01-24 13:05:00|5490|5489|5491|5490|5492|5491|5488|5487|116051
1706101800000|2024-01-24 13:10:00|5490|5489|5490|5489|5492|5491|5490|5489|1199
1706102100000|2024-01-24 13:15:00|5489|5488|5499|5498|5504|5502|5489|5488|55428
1706102400000|2024-01-24 13:20:00|5498|5497|5492|5491|5498|5497|5492|5491|1854
1706102700000|2024-01-24 13:25:00|5493|5492|5502|5501|5502|5501|5493|5492|5367
1706103000000|2024-01-24 13:30:00|5501|5500|5505|5504|5509|5508|5501|5499|4429
1706103300000|2024-01-24 13:35:00|5506|5505|5501|5500|5506|5505|5499|5497|4364
1706103600000|2024-01-24 13:40:00|5503|5499|5499|5498|5504|5502|5499|5498|2684
1706103900000|2024-01-24 13:45:00|5498|5497|5496|5493|5501|5499|5494|5493|3878
1706104200000|2024-01-24 13:50:00|5495|5494|5499|5497|5505|5503|5495|5494|4660
1706104500000|2024-01-24 13:55:00|5501|5500|5508|5506|5509|5508|5501|5500|3407
1706104800000|2024-01-24 14:00:00|5506|5505|5506|5504|5507|5506|5501|5500|3242
1706105100000|2024-01-24 14:05:00|5505|5505|5504|5502|5506|5505|5503|5502|1978
1706105400000|2024-01-24 14:10:00|5502|5501|5507|5506|5507|5506|5502|5501|2598
1706105700000|2024-01-24 14:15:00|5505|5505|5513|5512|5515|5513|5504|5503|21348
1706106000000|2024-01-24 14:20:00|5514|5511|5510|5508|5514|5511|5509|5508|6723
1706106300000|2024-01-24 14:25:00|5511|5509|5521|5519|5525|5523|5511|5508|38930
1706106600000|2024-01-24 14:30:00|5522|5520|5512|5510|5526|5524|5507|5505|10962
1706106900000|2024-01-24 14:35:00|5513|5511|5508|5506|5517|5515|5506|5505|7164
1706107200000|2024-01-24 14:40:00|5507|5505|5513|5511|5513|5511|5504|5503|12517
1706107500000|2024-01-24 14:45:00|5512|5510|5499|5498|5512|5511|5497|5496|14889
1706107800000|2024-01-24 14:50:00|5498|5497|5491|5490|5501|5500|5484|5483|17105
1706108100000|2024-01-24 14:55:00|5490|5489|5482|5480|5494|5492|5481|5479|12621
1706108400000|2024-01-24 15:00:00|5481|5481|5485|5483|5489|5487|5481|5480|9106
1706108700000|2024-01-24 15:05:00|5484|5482|5494|5492|5495|5494|5483|5482|7346
1706109000000|2024-01-24 15:10:00|5493|5493|5490|5489|5494|5493|5488|5487|10895
1706109300000|2024-01-24 15:15:00|5491|5488|5487|5486|5493|5491|5487|5486|12156
1706109600000|2024-01-24 15:20:00|5486|5485|5487|5486|5487|5486|5482|5481|9153
1706109900000|2024-01-24 15:25:00|5486|5485|5490|5489|5490|5489|5486|5485|8257
1706110200000|2024-01-24 15:30:00|5492|5491|5490|5489|5492|5491|5487|5486|10000
1706110500000|2024-01-24 15:35:00|5489|5488|5496|5495|5496|5495|5489|5488|13384
1706110800000|2024-01-24 15:40:00|5495|5494|5492|5491|5497|5495|5490|5489|10915
1706111100000|2024-01-24 15:45:00|5493|5492|5489|5488|5494|5493|5486|5485|12032
1706111400000|2024-01-24 15:50:00|5488|5487|5494|5493|5494|5493|5488|5487|8618
1706111700000|2024-01-24 15:55:00|5495|5494|5496|5495|5499|5498|5495|5494|6402
1706112000000|2024-01-24 16:00:00|5497|5496|5498|5497|5499|5498|5493|5492|8184
1706112300000|2024-01-24 16:05:00|5497|5496|5495|5494|5497|5496|5491|5490|9455
1706112600000|2024-01-24 16:10:00|5494|5493|5496|5495|5499|5497|5492|5491|11336
1706112900000|2024-01-24 16:15:00|5495|5494|5492|5491|5497|5496|5492|5491|5011
1706113200000|2024-01-24 16:20:00|5493|5492|5494|5493|5495|5494|5491|5490|7763
1706113500000|2024-01-24 16:25:00|5493|5492|5495|5494|5495|5494|5491|5490|12675
1706169600000|2024-01-25 08:00:00|5555|5552|5538|5536|5555|5552|5533|5531|9210
1706169900000|2024-01-25 08:05:00|5540|5538|5539|5537|5543|5541|5529|5528|8032
1706170200000|2024-01-25 08:10:00|5537|5536|5517|5515|5539|5538|5514|5511|4170
1706170500000|2024-01-25 08:15:00|5518|5513|5516|5514|5519|5516|5511|5507|2786
1706170800000|2024-01-25 08:20:00|5515|5512|5511|5509|5519|5518|5510|5508|6164
1706171100000|2024-01-25 08:25:00|5510|5508|5509|5508|5510|5508|5502|5500|3882
1706171400000|2024-01-25 08:30:00|5511|5510|5520|5518|5522|5520|5511|5510|4605
1706171700000|2024-01-25 08:35:00|5519|5517|5515|5514|5520|5517|5513|5511|2470
1706172000000|2024-01-25 08:40:00|5514|5513|5513|5511|5515|5513|5509|5508|3079
1706172300000|2024-01-25 08:45:00|5512|5510|5507|5505|5514|5512|5501|5500|3631
1706172600000|2024-01-25 08:50:00|5506|5504|5506|5504|5508|5505|5501|5500|4261
1706172900000|2024-01-25 08:55:00|5507|5506|5502|5500|5507|5506|5501|5500|3380
1706173200000|2024-01-25 09:00:00|5500|5501|5512|5510|5518|5516|5496|5495|6873
1706173500000|2024-01-25 09:05:00|5511|5509|5511|5509|5514|5512|5507|5506|3396
1706173800000|2024-01-25 09:10:00|5512|5510|5514|5512|5517|5515|5510|5507|6380
1706174100000|2024-01-25 09:15:00|5513|5511|5520|5518|5522|5520|5513|5511|3268
1706174400000|2024-01-25 09:20:00|5521|5519|5529|5527|5531|5530|5521|5519|3521
1706174700000|2024-01-25 09:25:00|5527|5528|5524|5523|5527|5528|5524|5523|1536
1706175000000|2024-01-25 09:30:00|5525|5522|5520|5518|5525|5523|5520|5518|2963
1706175300000|2024-01-25 09:35:00|5519|5519|5526|5524|5526|5525|5519|5519|2659
1706175600000|2024-01-25 09:40:00|5525|5523|5518|5517|5525|5523|5516|5515|1824
1706175900000|2024-01-25 09:45:00|5517|5516|5520|5518|5521|5519|5515|5513|5095
1706176200000|2024-01-25 09:50:00|5521|5519|5520|5518|5522|5520|5518|5516|3451
1706176500000|2024-01-25 09:55:00|5518|5519|5518|5517|5522|5521|5517|5515|3791
1706176800000|2024-01-25 10:00:00|5517|5516|5514|5512|5518|5516|5514|5512|1784
1706177100000|2024-01-25 10:05:00|5515|5513|5513|5511|5515|5514|5511|5510|2682
1706177400000|2024-01-25 10:10:00|5512|5510|5513|5511|5513|5512|5508|5506|2585
1706177700000|2024-01-25 10:15:00|5515|5512|5516|5515|5516|5515|5513|5511|3904
1706178000000|2024-01-25 10:20:00|5517|5516|5520|5518|5521|5520|5515|5514|1939
1706178300000|2024-01-25 10:25:00|5519|5517|5517|5516|5521|5520|5516|5515|1409
1706178600000|2024-01-25 10:30:00|5519|5515|5520|5519|5520|5519|5517|5515|1021
1706178900000|2024-01-25 10:35:00|5521|5518|5515|5514|5521|5519|5515|5514|1048
1706179200000|2024-01-25 10:40:00|5514|5513|5513|5512|5514|5513|5511|5509|3308
1706179500000|2024-01-25 10:45:00|5514|5511|5514|5512|5516|5515|5514|5511|1366
1706179800000|2024-01-25 10:50:00|5513|5513|5514|5513|5518|5517|5513|5512|1303
1706180100000|2024-01-25 10:55:00|5513|5512|5512|5511|5515|5514|5512|5510|2922
1706180400000|2024-01-25 11:00:00|5513|5512|5509|5508|5515|5514|5509|5508|2260
1706180700000|2024-01-25 11:05:00|5508|5507|5513|5511|5514|5512|5507|5505|3607
1706181000000|2024-01-25 11:10:00|5512|5510|5507|5505|5512|5510|5506|5505|4043
1706181300000|2024-01-25 11:15:00|5505|5504|5505|5503|5509|5508|5505|5503|2759
1706181600000|2024-01-25 11:20:00|5506|5504|5509|5508|5509|5508|5505|5504|1446
1706181900000|2024-01-25 11:25:00|5508|5507|5504|5503|5509|5508|5504|5502|975
1706182200000|2024-01-25 11:30:00|5505|5504|5505|5504|5506|5505|5502|5500|3027
1706182500000|2024-01-25 11:35:00|5506|5505|5503|5502|5506|5505|5503|5501|2762
1706182800000|2024-01-25 11:40:00|5504|5503|5502|5500|5504|5503|5502|5500|2490
1706183100000|2024-01-25 11:45:00|5503|5501|5509|5508|5510|5509|5503|5501|2197
1706183400000|2024-01-25 11:50:00|5508|5507|5505|5504|5508|5507|5504|5502|3838
1706183700000|2024-01-25 11:55:00|5504|5503|5508|5506|5508|5506|5502|5501|1803
1706184000000|2024-01-25 12:00:00|5506|5507|5502|5500|5506|5507|5502|5500|2416
1706184300000|2024-01-25 12:05:00|5503|5501|5502|5501|5504|5503|5502|5500|1150
1706184600000|2024-01-25 12:10:00|5501|5500|5500|5499|5501|5500|5500|5498|1002
1706184900000|2024-01-25 12:15:00|5501|5500|5503|5501|5504|5503|5500|5500|1910
1706185200000|2024-01-25 12:20:00|5502|5500|5497|5495|5502|5500|5497|5495|1589
1706185500000|2024-01-25 12:25:00|5495|5496|5493|5491|5496|5496|5492|5491|3263
1706185800000|2024-01-25 12:30:00|5492|5492|5484|5483|5492|5492|5484|5483|3142
1706186100000|2024-01-25 12:35:00|5485|5482|5488|5486|5489|5487|5483|5482|1974
1706186400000|2024-01-25 12:40:00|5487|5485|5485|5483|5488|5486|5485|5483|1013
1706186700000|2024-01-25 12:45:00|5486|5484|5483|5481|5486|5484|5482|5480|1579
1706187000000|2024-01-25 12:50:00|5482|5480|5482|5481|5484|5482|5481|5479|2118
1706187300000|2024-01-25 12:55:00|5483|5482|5481|5480|5485|5484|5481|5479|1548
1706187600000|2024-01-25 13:00:00|5482|5479|5480|5479|5482|5481|5478|5477|1799
1706187900000|2024-01-25 13:05:00|5481|5480|5480|5479|5483|5482|5479|5477|1693
1706188200000|2024-01-25 13:10:00|5479|5478|5479|5476|5479|5478|5476|5475|4243
1706188500000|2024-01-25 13:15:00|5478|5477|5475|5474|5483|5481|5474|5473|5905
1706188800000|2024-01-25 13:20:00|5473|5473|5472|5470|5475|5474|5472|5470|2710
1706189100000|2024-01-25 13:25:00|5474|5472|5480|5478|5481|5479|5473|5471|3103
1706189400000|2024-01-25 13:30:00|5481|5479|5490|5488|5492|5490|5477|5475|5999
1706189700000|2024-01-25 13:35:00|5488|5487|5490|5488|5492|5490|5485|5484|3728
1706190000000|2024-01-25 13:40:00|5488|5487|5479|5477|5488|5487|5478|5476|4586
1706190300000|2024-01-25 13:45:00|5478|5478|5480|5478|5482|5480|5478|5476|3355
1706190600000|2024-01-25 13:50:00|5481|5479|5478|5476|5482|5481|5478|5476|5429
1706190900000|2024-01-25 13:55:00|5479|5477|5474|5472|5479|5478|5470|5468|4704
1706191200000|2024-01-25 14:00:00|5473|5471|5473|5471|5475|5473|5472|5470|2914
1706191500000|2024-01-25 14:05:00|5472|5469|5472|5470|5472|5471|5466|5465|2496
1706191800000|2024-01-25 14:10:00|5470|5471|5474|5472|5479|5477|5470|5469|4394
1706192100000|2024-01-25 14:15:00|5475|5473|5480|5479|5480|5479|5475|5472|4064
1706192400000|2024-01-25 14:20:00|5479|5478|5484|5483|5485|5483|5479|5478|2105
1706192700000|2024-01-25 14:25:00|5483|5482|5474|5472|5483|5482|5474|5472|4862
1706193000000|2024-01-25 14:30:00|5473|5471|5463|5461|5473|5471|5451|5450|15347
1706193300000|2024-01-25 14:35:00|5464|5462|5457|5456|5467|5465|5448|5447|13086
1706193600000|2024-01-25 14:40:00|5456|5454|5466|5464|5466|5464|5455|5454|7122
1706193900000|2024-01-25 14:45:00|5465|5465|5479|5478|5479|5478|5465|5465|9981
1706194200000|2024-01-25 14:50:00|5480|5479|5486|5485|5487|5485|5480|5479|10366
1706194500000|2024-01-25 14:55:00|5484|5483|5487|5486|5487|5486|5481|5480|7296
1706194800000|2024-01-25 15:00:00|5488|5487|5484|5483|5492|5490|5482|5481|8797
1706195100000|2024-01-25 15:05:00|5485|5484|5482|5481|5485|5484|5475|5474|5036
1706195400000|2024-01-25 15:10:00|5483|5482|5477|5475|5487|5485|5477|5475|7902
1706195700000|2024-01-25 15:15:00|5478|5476|5477|5476|5479|5478|5474|5472|6291
1706196000000|2024-01-25 15:20:00|5478|5477|5477|5476|5479|5478|5474|5473|7407
1706196300000|2024-01-25 15:25:00|5478|5477|5484|5482|5484|5482|5476|5475|5504
1706196600000|2024-01-25 15:30:00|5483|5481|5465|5464|5483|5481|5465|5464|7064
1706196900000|2024-01-25 15:35:00|5466|5465|5467|5466|5469|5468|5464|5463|5271
1706197200000|2024-01-25 15:40:00|5466|5465|5468|5467|5468|5467|5462|5461|7757
1706197500000|2024-01-25 15:45:00|5467|5466|5472|5470|5476|5475|5467|5466|8830
1706197800000|2024-01-25 15:50:00|5471|5469|5462|5461|5471|5469|5462|5461|14838
1706198100000|2024-01-25 15:55:00|5463|5462|5468|5467|5473|5472|5463|5462|22293
1706198400000|2024-01-25 16:00:00|5469|5468|5469|5467|5471|5470|5466|5465|9982
1706198700000|2024-01-25 16:05:00|5468|5466|5464|5463|5472|5471|5461|5460|15694
1706199000000|2024-01-25 16:10:00|5465|5464|5471|5470|5475|5473|5464|5464|24249
1706199300000|2024-01-25 16:15:00|5470|5469|5476|5475|5477|5476|5470|5469|17814
1706199600000|2024-01-25 16:20:00|5477|5476|5481|5480|5482|5481|5476|5475|9732
1706199900000|2024-01-25 16:25:00|5480|5479|5477|5476|5480|5479|5476|5475|9787
1706256000000|2024-01-26 08:00:00|5498|5494|5493|5489|5504|5500|5482|5479|20578
1706256300000|2024-01-26 08:05:00|5491|5491|5502|5499|5502|5500|5486|5483|5492
1706256600000|2024-01-26 08:10:00|5503|5500|5511|5508|5522|5520|5502|5500|4537
1706256900000|2024-01-26 08:15:00|5513|5509|5502|5499|5518|5515|5502|5499|3804
1706257200000|2024-01-26 08:20:00|5501|5496|5501|5498|5501|5500|5492|5490|2612
1706257500000|2024-01-26 08:25:00|5500|5495|5500|5498|5504|5502|5494|5492|2377
1706257800000|2024-01-26 08:30:00|5501|5499|5507|5505|5508|5507|5501|5499|3137
1706258100000|2024-01-26 08:35:00|5505|5504|5503|5501|5506|5504|5496|5495|2009
1706258400000|2024-01-26 08:40:00|5501|5500|5507|5505|5507|5506|5495|5493|2762
1706258700000|2024-01-26 08:45:00|5505|5506|5508|5506|5509|5507|5502|5500|3319
1706259000000|2024-01-26 08:50:00|5509|5507|5512|5510|5512|5510|5503|5501|4266
1706259300000|2024-01-26 08:55:00|5511|5509|5519|5517|5519|5517|5510|5509|3284
1706259600000|2024-01-26 09:00:00|5518|5516|5509|5507|5518|5516|5508|5506|3551
1706259900000|2024-01-26 09:05:00|5510|5505|5509|5508|5510|5509|5505|5503|2637
1706260200000|2024-01-26 09:10:00|5510|5509|5513|5511|5513|5511|5507|5505|1940
1706260500000|2024-01-26 09:15:00|5514|5512|5520|5518|5524|5522|5514|5512|3950
1706260800000|2024-01-26 09:20:00|5521|5519|5522|5520|5526|5524|5521|5519|4570
1706261100000|2024-01-26 09:25:00|5521|5521|5519|5517|5522|5521|5518|5517|1948
1706261400000|2024-01-26 09:30:00|5524|5522|5520|5519|5524|5522|5517|5516|2629
1706261700000|2024-01-26 09:35:00|5519|5518|5522|5520|5522|5521|5518|5517|3012
1706262000000|2024-01-26 09:40:00|5521|5521|5532|5531|5533|5532|5517|5516|1901
1706262300000|2024-01-26 09:45:00|5531|5530|5530|5529|5532|5531|5527|5526|2521
1706262600000|2024-01-26 09:50:00|5531|5528|5527|5525|5534|5533|5527|5525|2305
1706262900000|2024-01-26 09:55:00|5526|5524|5524|5522|5527|5525|5522|5520|1662
1706263200000|2024-01-26 10:00:00|5523|5523|5520|5519|5527|5525|5520|5519|1656
1706263500000|2024-01-26 10:05:00|5521|5520|5522|5520|5524|5522|5519|5518|1455
1706263800000|2024-01-26 10:10:00|5523|5521|5523|5521|5524|5523|5522|5521|1266
1706264100000|2024-01-26 10:15:00|5521|5522|5520|5518|5524|5523|5519|5517|3466
1706264400000|2024-01-26 10:20:00|5518|5516|5512|5509|5518|5516|5511|5509|1380
1706264700000|2024-01-26 10:25:00|5511|5508|5508|5506|5511|5509|5506|5504|1878
1706265000000|2024-01-26 10:30:00|5507|5505|5511|5510|5512|5511|5507|5505|2276
1706265300000|2024-01-26 10:35:00|5512|5513|5511|5509|5514|5513|5511|5509|1429
1706265600000|2024-01-26 10:40:00|5510|5508|5516|5514|5517|5515|5509|5507|1245
1706265900000|2024-01-26 10:45:00|5515|5513|5522|5520|5522|5521|5514|5513|3128
1706266200000|2024-01-26 10:50:00|5521|5519|5524|5523|5527|5525|5520|5519|2843
1706266500000|2024-01-26 10:55:00|5525|5524|5534|5533|5535|5533|5525|5524|3716
1706266800000|2024-01-26 11:00:00|5533|5532|5536|5534|5541|5539|5533|5531|3225
1706267100000|2024-01-26 11:05:00|5537|5535|5537|5536|5539|5537|5536|5534|1055
1706267400000|2024-01-26 11:10:00|5538|5537|5537|5536|5538|5537|5536|5535|2039
1706267700000|2024-01-26 11:15:00|5536|5535|5537|5536|5537|5536|5534|5533|3666
1706268000000|2024-01-26 11:20:00|5538|5537|5542|5541|5542|5541|5535|5534|1961
1706268300000|2024-01-26 11:25:00|5541|5540|5544|5543|5545|5544|5541|5540|947
1706268600000|2024-01-26 11:30:00|5545|5544|5545|5544|5547|5546|5544|5543|4174
1706268900000|2024-01-26 11:35:00|5544|5543|5544|5542|5546|5545|5543|5542|4393
1706269200000|2024-01-26 11:40:00|5543|5543|5546|5544|5547|5545|5543|5542|1757
1706269500000|2024-01-26 11:45:00|5544|5543|5544|5543|5547|5545|5542|5541|3024
1706269800000|2024-01-26 11:50:00|5543|5542|5544|5542|5545|5543|5539|5538|1984
1706270100000|2024-01-26 11:55:00|5543|5543|5537|5536|5543|5543|5537|5536|1139
1706270400000|2024-01-26 12:00:00|5536|5535|5545|5544|5547|5545|5536|5535|4357
1706270700000|2024-01-26 12:05:00|5544|5543|5541|5540|5545|5544|5541|5540|2468
1706271000000|2024-01-26 12:10:00|5542|5541|5542|5541|5543|5541|5541|5540|2312
1706271300000|2024-01-26 12:15:00|5541|5540|5545|5543|5545|5543|5541|5540|4925
1706271600000|2024-01-26 12:20:00|5546|5544|5546|5545|5549|5547|5546|5544|4778
1706271900000|2024-01-26 12:25:00|5547|5546|5545|5544|5547|5546|5544|5542|1380
1706272200000|2024-01-26 12:30:00|5544|5543|5549|5547|5550|5548|5544|5542|4690
1706272500000|2024-01-26 12:35:00|5548|5546|5552|5551|5556|5555|5548|5546|3320
1706272800000|2024-01-26 12:40:00|5553|5552|5556|5554|5556|5554|5551|5550|963
1706273100000|2024-01-26 12:45:00|5555|5555|5553|5551|5558|5556|5553|5551|2165
1706273400000|2024-01-26 12:50:00|5551|5552|5557|5555|5557|5555|5549|5548|2190
1706273700000|2024-01-26 12:55:00|5556|5554|5555|5553|5556|5554|5550|5549|4724
1706274000000|2024-01-26 13:00:00|5556|5554|5563|5561|5564|5562|5556|5554|8616
1706274300000|2024-01-26 13:05:00|5564|5562|5568|5566|5568|5566|5560|5558|2367
1706274600000|2024-01-26 13:10:00|5569|5567|5572|5571|5572|5571|5567|5566|2092
1706274900000|2024-01-26 13:15:00|5573|5572|5576|5574|5577|5576|5569|5568|2659
1706275200000|2024-01-26 13:20:00|5577|5575|5574|5573|5580|5579|5573|5571|7636
1706275500000|2024-01-26 13:25:00|5573|5571|5563|5560|5575|5574|5561|5560|6212
1706275800000|2024-01-26 13:30:00|5565|5561|5562|5560|5568|5566|5560|5559|2962
1706276100000|2024-01-26 13:35:00|5561|5561|5566|5564|5566|5565|5560|5559|2004
1706276400000|2024-01-26 13:40:00|5567|5565|5573|5571|5574|5573|5567|5565|2838
1706276700000|2024-01-26 13:45:00|5571|5570|5574|5573|5575|5574|5571|5569|3430
1706277000000|2024-01-26 13:50:00|5573|5572|5565|5563|5575|5574|5565|5563|6683
1706277300000|2024-01-26 13:55:00|5564|5562|5570|5569|5571|5570|5563|5561|3432
1706277600000|2024-01-26 14:00:00|5569|5567|5569|5567|5571|5570|5567|5566|2889
1706277900000|2024-01-26 14:05:00|5570|5568|5575|5573|5576|5574|5570|5567|2137
1706278200000|2024-01-26 14:10:00|5574|5574|5563|5561|5574|5574|5563|5561|3313
1706278500000|2024-01-26 14:15:00|5562|5560|5563|5561|5565|5563|5560|5558|1968
1706278800000|2024-01-26 14:20:00|5562|5560|5565|5563|5565|5564|5562|5560|2108
1706279100000|2024-01-26 14:25:00|5566|5564|5572|5570|5572|5571|5565|5564|2956
1706279400000|2024-01-26 14:30:00|5571|5567|5564|5563|5572|5571|5560|5558|12182
1706279700000|2024-01-26 14:35:00|5566|5564|5569|5568|5570|5569|5562|5560|15760
1706280000000|2024-01-26 14:40:00|5570|5569|5555|5553|5571|5569|5555|5553|4875
1706280300000|2024-01-26 14:45:00|5554|5552|5553|5552|5557|5555|5552|5550|7721
1706280600000|2024-01-26 14:50:00|5554|5553|5551|5549|5557|5555|5546|5545|14079
1706280900000|2024-01-26 14:55:00|5550|5548|5555|5553|5557|5556|5549|5548|7068
1706281200000|2024-01-26 15:00:00|5556|5554|5552|5551|5556|5555|5548|5547|10407
1706281500000|2024-01-26 15:05:00|5553|5552|5555|5554|5555|5554|5549|5548|11218
1706281800000|2024-01-26 15:10:00|5556|5555|5560|5559|5562|5561|5555|5554|6747
1706282100000|2024-01-26 15:15:00|5559|5558|5560|5558|5560|5558|5556|5554|5091
1706282400000|2024-01-26 15:20:00|5561|5559|5564|5563|5565|5564|5561|5559|13126
1706282700000|2024-01-26 15:25:00|5565|5564|5567|5565|5569|5567|5563|5562|3845
1706283000000|2024-01-26 15:30:00|5566|5566|5568|5567|5568|5567|5564|5563|4120
1706283300000|2024-01-26 15:35:00|5567|5566|5568|5567|5572|5571|5566|5564|8724
1706283600000|2024-01-26 15:40:00|5569|5568|5574|5573|5575|5574|5568|5567|5785
1706283900000|2024-01-26 15:45:00|5575|5574|5568|5567|5575|5574|5568|5567|9397
1706284200000|2024-01-26 15:50:00|5569|5566|5567|5566|5571|5569|5566|5565|5382
1706284500000|2024-01-26 15:55:00|5565|5564|5561|5560|5566|5565|5560|5558|3678
1706284800000|2024-01-26 16:00:00|5560|5559|5557|5555|5560|5559|5556|5555|5504
1706285100000|2024-01-26 16:05:00|5558|5556|5556|5555|5559|5557|5555|5554|8485
1706285400000|2024-01-26 16:10:00|5557|5556|5554|5553|5559|5558|5554|5553|6149
1706285700000|2024-01-26 16:15:00|5555|5554|5552|5551|5556|5555|5551|5550|6941
1706286000000|2024-01-26 16:20:00|5551|5550|5554|5553|5554|5553|5551|5550|7440
1706286300000|2024-01-26 16:25:00|5555|5554|5560|5559|5560|5559|5555|5553|8338
1706515200000|2024-01-29 08:00:00|5533|5522|5536|5532|5540|5534|5525|5521|17666
1706515500000|2024-01-29 08:05:00|5531|5529|5561|5558|5562|5559|5531|5527|2705
1706515800000|2024-01-29 08:10:00|5560|5559|5554|5552|5565|5562|5550|5547|4754
1706516100000|2024-01-29 08:15:00|5556|5553|5552|5549|5560|5558|5544|5541|2702
1706516400000|2024-01-29 08:20:00|5551|5548|5555|5553|5556|5555|5548|5545|3289
1706516700000|2024-01-29 08:25:00|5556|5552|5557|5554|5561|5559|5550|5547|2378
1706517000000|2024-01-29 08:30:00|5556|5555|5563|5562|5563|5562|5554|5552|5111
1706517300000|2024-01-29 08:35:00|5562|5561|5576|5574|5577|5576|5560|5559|3684
1706517600000|2024-01-29 08:40:00|5575|5570|5565|5564|5575|5570|5561|5560|3037
1706517900000|2024-01-29 08:45:00|5566|5565|5571|5570|5572|5571|5565|5564|27194
1706518200000|2024-01-29 08:50:00|5570|5569|5571|5569|5571|5569|5566|5564|3845
1706518500000|2024-01-29 08:55:00|5569|5568|5565|5563|5571|5570|5561|5560|5710
1706518800000|2024-01-29 09:00:00|5564|5565|5564|5562|5569|5567|5563|5561|2696
1706519100000|2024-01-29 09:05:00|5566|5563|5563|5561|5566|5565|5559|5558|4140
1706519400000|2024-01-29 09:10:00|5562|5560|5566|5564|5566|5564|5558|5557|1743
1706519700000|2024-01-29 09:15:00|5567|5565|5566|5565|5570|5568|5566|5564|2178
1706520000000|2024-01-29 09:20:00|5565|5564|5566|5564|5567|5566|5563|5561|1704
1706520300000|2024-01-29 09:25:00|5565|5563|5562|5561|5565|5564|5562|5561|2424
1706520600000|2024-01-29 09:30:00|5561|5560|5561|5559|5564|5563|5558|5557|2701
1706520900000|2024-01-29 09:35:00|5560|5560|5565|5564|5566|5565|5560|5560|2624
1706521200000|2024-01-29 09:40:00|5563|5562|5569|5568|5569|5568|5561|5560|1632
1706521500000|2024-01-29 09:45:00|5570|5569|5569|5568|5570|5569|5567|5566|2401
1706521800000|2024-01-29 09:50:00|5568|5567|5567|5565|5570|5569|5566|5564|2550
1706522100000|2024-01-29 09:55:00|5566|5564|5562|5560|5567|5565|5562|5560|1708
1706522400000|2024-01-29 10:00:00|5561|5559|5561|5559|5561|5560|5557|5556|2728
1706522700000|2024-01-29 10:05:00|5560|5558|5564|5562|5564|5562|5560|5558|2015
1706523000000|2024-01-29 10:10:00|5563|5560|5562|5561|5568|5566|5562|5560|1890
1706523300000|2024-01-29 10:15:00|5563|5560|5563|5561|5564|5562|5560|5558|2214
1706523600000|2024-01-29 10:20:00|5564|5562|5564|5563|5564|5563|5561|5559|1612
1706523900000|2024-01-29 10:25:00|5565|5564|5571|5570|5571|5570|5565|5564|3771
1706524200000|2024-01-29 10:30:00|5572|5571|5577|5576|5578|5577|5572|5571|1642
1706524500000|2024-01-29 10:35:00|5576|5575|5582|5581|5582|5581|5575|5574|539891
1706524800000|2024-01-29 10:40:00|5583|5582|5585|5584|5587|5585|5581|5580|2678
1706525100000|2024-01-29 10:45:00|5584|5583|5586|5585|5586|5585|5582|5580|2486
1706525400000|2024-01-29 10:50:00|5585|5584|5581|5580|5585|5584|5579|5578|1326
1706525700000|2024-01-29 10:55:00|5582|5581|5586|5585|5587|5586|5582|5581|1137
1706526000000|2024-01-29 11:00:00|5588|5586|5587|5586|5589|5588|5583|5582|1232
1706526300000|2024-01-29 11:05:00|5588|5587|5589|5587|5589|5588|5587|5586|1554
1706526600000|2024-01-29 11:10:00|5590|5588|5591|5589|5591|5590|5586|5585|1596
1706526900000|2024-01-29 11:15:00|5589|5588|5592|5591|5593|5591|5588|5587|2095
1706527200000|2024-01-29 11:20:00|5593|5588|5592|5591|5593|5592|5590|5588|1490
1706527500000|2024-01-29 11:25:00|5591|5590|5585|5583|5593|5592|5585|5583|1609
1706527800000|2024-01-29 11:30:00|5583|5584|5584|5582|5585|5584|5581|5579|1011
1706528100000|2024-01-29 11:35:00|5583|5581|5582|5580|5583|5582|5579|5578|1588
1706528400000|2024-01-29 11:40:00|5581|5579|5579|5577|5582|5580|5578|5576|3538
1706528700000|2024-01-29 11:45:00|5580|5578|5573|5571|5580|5578|5572|5571|945
1706529000000|2024-01-29 11:50:00|5572|5572|5578|5576|5578|5577|5572|5572|644
1706529300000|2024-01-29 11:55:00|5579|5577|5578|5577|5579|5577|5576|5575|1063
1706529600000|2024-01-29 12:00:00|5579|5576|5581|5579|5581|5580|5579|5576|1197
1706529900000|2024-01-29 12:05:00|5579|5580|5578|5576|5579|5580|5577|5576|994
1706530200000|2024-01-29 12:10:00|5577|5575|5578|5577|5578|5577|5574|5573|1716
1706530500000|2024-01-29 12:15:00|5577|5576|5578|5576|5579|5578|5577|5576|1191
1706530800000|2024-01-29 12:20:00|5577|5575|5575|5573|5579|5578|5575|5573|843
1706531100000|2024-01-29 12:25:00|5576|5574|5577|5575|5578|5576|5574|5573|993
1706531400000|2024-01-29 12:30:00|5578|5576|5574|5573|5579|5578|5574|5573|1781
1706531700000|2024-01-29 12:35:00|5575|5574|5572|5570|5575|5574|5572|5570|807
1706532000000|2024-01-29 12:40:00|5571|5571|5570|5569|5572|5571|5570|5568|1511
1706532300000|2024-01-29 12:45:00|5572|5571|5571|5570|5574|5572|5569|5568|1218
1706532600000|2024-01-29 12:50:00|5570|5568|5570|5569|5571|5570|5567|5566|995
1706532900000|2024-01-29 12:55:00|5572|5570|5573|5571|5575|5573|5571|5570|1319
1706533200000|2024-01-29 13:00:00|5575|5572|5571|5570|5577|5575|5570|5568|1362
1706533500000|2024-01-29 13:05:00|5572|5571|5571|5570|5573|5572|5571|5570|290622
1706533800000|2024-01-29 13:10:00|5572|5571|5570|5569|5572|5571|5570|5569|689
1706534100000|2024-01-29 13:15:00|5569|5568|5566|5565|5569|5568|5564|5563|2444
1706534400000|2024-01-29 13:20:00|5565|5564|5564|5563|5567|5566|5563|5562|2444
1706534700000|2024-01-29 13:25:00|5565|5564|5566|5565|5569|5567|5565|5564|1122
1706535000000|2024-01-29 13:30:00|5565|5564|5568|5566|5568|5567|5565|5564|2083
1706535300000|2024-01-29 13:35:00|5567|5565|5565|5564|5567|5565|5565|5564|632
1706535600000|2024-01-29 13:40:00|5564|5563|5567|5566|5568|5567|5564|5563|1050
1706535900000|2024-01-29 13:45:00|5568|5567|5567|5565|5570|5569|5566|5565|990
1706536200000|2024-01-29 13:50:00|5566|5566|5568|5566|5570|5568|5565|5563|9876
1706536500000|2024-01-29 13:55:00|5569|5568|5568|5566|5569|5568|5565|5563|53567
1706536800000|2024-01-29 14:00:00|5570|5568|5571|5569|5572|5571|5569|5567|1331
1706537100000|2024-01-29 14:05:00|5570|5568|5569|5567|5573|5572|5569|5567|1593
1706537400000|2024-01-29 14:10:00|5568|5566|5565|5563|5568|5567|5565|5563|839
1706537700000|2024-01-29 14:15:00|5564|5564|5569|5567|5569|5568|5563|5562|1856
1706538000000|2024-01-29 14:20:00|5570|5568|5573|5572|5573|5572|5568|5566|2089
1706538300000|2024-01-29 14:25:00|5572|5571|5564|5563|5572|5572|5564|5562|1842
1706538600000|2024-01-29 14:30:00|5562|5560|5546|5545|5563|5562|5544|5542|8316
1706538900000|2024-01-29 14:35:00|5545|5544|5542|5540|5547|5546|5537|5536|4846
1706539200000|2024-01-29 14:40:00|5543|5541|5543|5541|5543|5542|5533|5532|6676
1706539500000|2024-01-29 14:45:00|5542|5540|5548|5546|5549|5547|5539|5537|6572
1706539800000|2024-01-29 14:50:00|5549|5547|5552|5550|5552|5551|5547|5546|3165
1706540100000|2024-01-29 14:55:00|5551|5551|5555|5554|5556|5555|5551|5550|2830
1706540400000|2024-01-29 15:00:00|5556|5553|5556|5555|5557|5555|5551|5550|5110
1706540700000|2024-01-29 15:05:00|5557|5556|5559|5558|5561|5560|5557|5556|5325
1706541000000|2024-01-29 15:10:00|5557|5556|5561|5560|5561|5560|5554|5553|2231
1706541300000|2024-01-29 15:15:00|5562|5559|5563|5562|5565|5564|5559|5557|2317
1706541600000|2024-01-29 15:20:00|5564|5563|5561|5559|5566|5565|5560|5559|3814
1706541900000|2024-01-29 15:25:00|5560|5558|5561|5560|5562|5560|5558|5557|3522
1706542200000|2024-01-29 15:30:00|5562|5559|5562|5561|5563|5562|5559|5557|4906
1706542500000|2024-01-29 15:35:00|5563|5562|5568|5566|5568|5567|5562|5561|4918
1706542800000|2024-01-29 15:40:00|5569|5567|5574|5572|5574|5572|5569|5567|45656
1706543100000|2024-01-29 15:45:00|5575|5573|5575|5574|5577|5576|5572|5571|5877
1706543400000|2024-01-29 15:50:00|5574|5573|5573|5572|5577|5576|5572|5571|3006
1706543700000|2024-01-29 15:55:00|5574|5573|5571|5570|5574|5573|5570|5569|4747
1706544000000|2024-01-29 16:00:00|5570|5569|5570|5569|5571|5570|5568|5567|6290
1706544300000|2024-01-29 16:05:00|5571|5568|5572|5571|5572|5571|5567|5566|5243
1706544600000|2024-01-29 16:10:00|5573|5572|5575|5574|5575|5574|5572|5571|12850
1706544900000|2024-01-29 16:15:00|5576|5575|5571|5570|5576|5575|5571|5570|5815
1706545200000|2024-01-29 16:20:00|5572|5571|5571|5570|5574|5573|5570|5569|4125
1706545500000|2024-01-29 16:25:00|5572|5571|5573|5571|5576|5575|5571|5570|5625
1706601600000|2024-01-30 08:00:00|5543|5535|5571|5569|5575|5572|5538|5534|9019
1706601900000|2024-01-30 08:05:00|5575|5570|5561|5559|5575|5571|5559|5556|3602
1706602200000|2024-01-30 08:10:00|5562|5560|5560|5558|5569|5566|5557|5556|14520
1706602500000|2024-01-30 08:15:00|5561|5559|5569|5567|5569|5568|5557|5556|5644
1706602800000|2024-01-30 08:20:00|5571|5568|5560|5558|5573|5572|5560|5558|2776
1706603100000|2024-01-30 08:25:00|5561|5559|5564|5563|5567|5565|5560|5558|3181
1706603400000|2024-01-30 08:30:00|5563|5562|5568|5567|5570|5569|5559|5557|5206
1706603700000|2024-01-30 08:35:00|5567|5566|5573|5571|5576|5573|5565|5563|4446
1706604000000|2024-01-30 08:40:00|5574|5572|5573|5572|5578|5576|5571|5570|2732
1706604300000|2024-01-30 08:45:00|5572|5571|5564|5562|5573|5571|5562|5561|2915
1706604600000|2024-01-30 08:50:00|5563|5561|5565|5563|5567|5565|5560|5559|4520
1706604900000|2024-01-30 08:55:00|5566|5564|5563|5562|5567|5566|5562|5561|2552
1706605200000|2024-01-30 09:00:00|5564|5563|5561|5560|5564|5563|5560|5559|2619
1706605500000|2024-01-30 09:05:00|5562|5561|5565|5563|5568|5567|5562|5561|2901
1706605800000|2024-01-30 09:10:00|5566|5564|5566|5564|5568|5567|5565|5563|4296
1706606100000|2024-01-30 09:15:00|5564|5563|5551|5550|5564|5563|5551|5549|4180
1706606400000|2024-01-30 09:20:00|5550|5549|5559|5558|5559|5558|5550|5549|3991
1706606700000|2024-01-30 09:25:00|5560|5559|5562|5561|5563|5562|5559|5558|1807
1706607000000|2024-01-30 09:30:00|5563|5562|5569|5568|5569|5568|5563|5562|3576
1706607300000|2024-01-30 09:35:00|5568|5567|5569|5568|5570|5569|5567|5566|2619
1706607600000|2024-01-30 09:40:00|5570|5569|5571|5570|5571|5570|5567|5565|1815
1706607900000|2024-01-30 09:45:00|5570|5569|5562|5561|5571|5569|5562|5561|2363
1706608200000|2024-01-30 09:50:00|5563|5562|5560|5559|5565|5564|5560|5559|3640
1706608500000|2024-01-30 09:55:00|5561|5558|5558|5557|5561|5560|5558|5557|2799
1706608800000|2024-01-30 10:00:00|5559|5556|5561|5560|5562|5561|5558|5556|3961
1706609100000|2024-01-30 10:05:00|5562|5561|5560|5559|5562|5561|5558|5557|4016
1706609400000|2024-01-30 10:10:00|5561|5560|5559|5558|5562|5561|5559|5558|3395
1706609700000|2024-01-30 10:15:00|5558|5557|5554|5553|5558|5557|5553|5552|3659
1706610000000|2024-01-30 10:20:00|5553|5552|5553|5552|5555|5554|5553|5551|1755
1706610300000|2024-01-30 10:25:00|5554|5553|5554|5553|5555|5554|5553|5552|1850
1706610600000|2024-01-30 10:30:00|5553|5552|5574|5572|5575|5574|5553|5552|5336
1706610900000|2024-01-30 10:35:00|5573|5571|5570|5568|5574|5573|5569|5568|3302
1706611200000|2024-01-30 10:40:00|5569|5569|5563|5561|5572|5571|5562|5560|3265
1706611500000|2024-01-30 10:45:00|5564|5562|5565|5564|5565|5564|5563|5562|1818
1706611800000|2024-01-30 10:50:00|5566|5565|5561|5560|5567|5566|5561|5560|1434
1706612100000|2024-01-30 10:55:00|5560|5559|5560|5559|5560|5559|5558|5556|2282
1706612400000|2024-01-30 11:00:00|5559|5557|5560|5559|5561|5560|5557|5556|2359
1706612700000|2024-01-30 11:05:00|5559|5558|5560|5559|5561|5560|5557|5556|2322
1706613000000|2024-01-30 11:10:00|5561|5560|5561|5560|5562|5561|5561|5560|2282
1706613300000|2024-01-30 11:15:00|5560|5559|5559|5558|5563|5562|5559|5558|1949
1706613600000|2024-01-30 11:20:00|5558|5557|5554|5553|5558|5557|5553|5552|559308
1706613900000|2024-01-30 11:25:00|5555|5554|5554|5553|5556|5555|5552|5551|2086
1706614200000|2024-01-30 11:30:00|5555|5554|5554|5553|5557|5556|5553|5552|1947
1706614500000|2024-01-30 11:35:00|5555|5554|5560|5559|5560|5559|5555|5554|2102
1706614800000|2024-01-30 11:40:00|5559|5558|5558|5557|5559|5558|5557|5556|2977
1706615100000|2024-01-30 11:45:00|5557|5556|5561|5559|5561|5560|5557|5556|2604
1706615400000|2024-01-30 11:50:00|5560|5560|5560|5558|5561|5560|5558|5557|2020
1706615700000|2024-01-30 11:55:00|5558|5559|5561|5559|5561|5560|5558|5557|1827
1706616000000|2024-01-30 12:00:00|5560|5558|5560|5559|5565|5564|5560|5558|3749
1706616300000|2024-01-30 12:05:00|5561|5560|5563|5562|5563|5562|5558|5556|31849
1706616600000|2024-01-30 12:10:00|5564|5561|5566|5564|5567|5566|5563|5561|3472
1706616900000|2024-01-30 12:15:00|5567|5565|5563|5562|5567|5566|5560|5559|1421
1706617200000|2024-01-30 12:20:00|5564|5563|5564|5563|5566|5565|5563|5562|2856
1706617500000|2024-01-30 12:25:00|5563|5562|5559|5558|5564|5563|5559|5558|2961
1706617800000|2024-01-30 12:30:00|5560|5559|5560|5559|5562|5561|5560|5558|1838
1706618100000|2024-01-30 12:35:00|5559|5558|5560|5558|5560|5559|5559|5557|3266
1706618400000|2024-01-30 12:40:00|5559|5559|5559|5557|5560|5559|5559|5557|1809
1706618700000|2024-01-30 12:45:00|5558|5558|5559|5558|5561|5560|5558|5557|1462
1706619000000|2024-01-30 12:50:00|5560|5559|5560|5559|5562|5561|5560|5559|947
1706619300000|2024-01-30 12:55:00|5561|5560|5557|5556|5561|5560|5557|5556|2002
1706619600000|2024-01-30 13:00:00|5558|5557|5557|5556|5560|5559|5557|5556|1882
1706619900000|2024-01-30 13:05:00|5558|5557|5559|5557|5559|5558|5557|5556|1074
1706620200000|2024-01-30 13:10:00|5558|5558|5551|5550|5558|5558|5551|5550|1503
1706620500000|2024-01-30 13:15:00|5550|5549|5549|5547|5552|5551|5546|5544|2121
1706620800000|2024-01-30 13:20:00|5548|5546|5551|5549|5552|5550|5548|5546|1858
1706621100000|2024-01-30 13:25:00|5552|5550|5549|5548|5552|5550|5549|5547|4694
1706621400000|2024-01-30 13:30:00|5548|5547|5546|5544|5548|5547|5545|5544|2994
1706621700000|2024-01-30 13:35:00|5545|5545|5543|5542|5547|5545|5542|5541|1962
1706622000000|2024-01-30 13:40:00|5542|5541|5540|5538|5543|5542|5539|5537|2072
1706622300000|2024-01-30 13:45:00|5541|5539|5542|5541|5545|5544|5541|5539|3844
1706622600000|2024-01-30 13:50:00|5543|5542|5542|5540|5545|5544|5541|5540|1957
1706622900000|2024-01-30 13:55:00|5541|5541|5534|5532|5541|5541|5532|5531|4602
1706623200000|2024-01-30 14:00:00|5535|5533|5535|5534|5537|5536|5534|5533|5021
1706623500000|2024-01-30 14:05:00|5534|5533|5541|5539|5541|5540|5534|5533|4279
1706623800000|2024-01-30 14:10:00|5540|5540|5537|5536|5540|5540|5537|5536|3736
1706624100000|2024-01-30 14:15:00|5538|5537|5543|5542|5546|5545|5538|5537|3197
1706624400000|2024-01-30 14:20:00|5542|5541|5549|5548|5550|5548|5542|5540|2808
1706624700000|2024-01-30 14:25:00|5550|5549|5545|5543|5550|5549|5544|5543|3150
1706625000000|2024-01-30 14:30:00|5547|5545|5548|5546|5556|5554|5542|5541|10941
1706625300000|2024-01-30 14:35:00|5547|5547|5536|5535|5550|5548|5536|5535|12848
1706625600000|2024-01-30 14:40:00|5537|5536|5541|5540|5546|5544|5536|5534|5701
1706625900000|2024-01-30 14:45:00|5540|5539|5527|5525|5540|5539|5526|5525|13575
1706626200000|2024-01-30 14:50:00|5526|5526|5531|5530|5536|5534|5525|5524|9996
1706626500000|2024-01-30 14:55:00|5532|5529|5538|5537|5538|5537|5530|5529|12855
1706626800000|2024-01-30 15:00:00|5540|5534|5529|5527|5540|5539|5528|5527|12869
1706627100000|2024-01-30 15:05:00|5530|5529|5519|5518|5531|5530|5517|5516|9445
1706627400000|2024-01-30 15:10:00|5520|5519|5524|5523|5527|5525|5520|5518|9356
1706627700000|2024-01-30 15:15:00|5523|5522|5520|5519|5523|5522|5516|5515|10853
1706628000000|2024-01-30 15:20:00|5519|5518|5510|5509|5521|5520|5510|5509|13990
1706628300000|2024-01-30 15:25:00|5511|5510|5501|5500|5511|5510|5496|5495|12185
1706628600000|2024-01-30 15:30:00|5502|5501|5512|5510|5512|5510|5501|5501|12614
1706628900000|2024-01-30 15:35:00|5511|5511|5514|5512|5518|5516|5510|5509|21837
1706629200000|2024-01-30 15:40:00|5515|5513|5511|5510|5515|5513|5505|5504|10855
1706629500000|2024-01-30 15:45:00|5512|5509|5510|5508|5512|5510|5507|5506|10980
1706629800000|2024-01-30 15:50:00|5509|5507|5506|5504|5511|5509|5505|5504|9018
1706630100000|2024-01-30 15:55:00|5505|5505|5505|5504|5506|5505|5503|5502|5049
1706630400000|2024-01-30 16:00:00|5506|5505|5507|5505|5508|5506|5504|5503|8063
1706630700000|2024-01-30 16:05:00|5506|5504|5502|5501|5509|5508|5501|5500|16098
1706631000000|2024-01-30 16:10:00|5503|5502|5501|5500|5507|5506|5500|5499|10093
1706631300000|2024-01-30 16:15:00|5500|5499|5503|5502|5503|5502|5500|5499|17930
1706631600000|2024-01-30 16:20:00|5504|5503|5505|5504|5507|5506|5503|5502|11755
1706631900000|2024-01-30 16:25:00|5506|5505|5510|5508|5511|5510|5505|5504|11468
1706688000000|2024-01-31 08:00:00|5552|5546|5523|5520|5557|5554|5518|5516|11980
1706688300000|2024-01-31 08:05:00|5524|5521|5494|5491|5524|5521|5487|5484|16896
1706688600000|2024-01-31 08:10:00|5493|5492|5493|5491|5501|5499|5485|5483|5281
1706688900000|2024-01-31 08:15:00|5492|5492|5495|5492|5500|5498|5489|5487|4863
1706689200000|2024-01-31 08:20:00|5496|5493|5505|5503|5509|5507|5494|5492|2307
1706689500000|2024-01-31 08:25:00|5504|5501|5507|5505|5510|5508|5503|5501|2145
1706689800000|2024-01-31 08:30:00|5505|5503|5521|5520|5522|5520|5502|5501|2549
1706690100000|2024-01-31 08:35:00|5522|5518|5515|5513|5522|5518|5511|5509|3565
1706690400000|2024-01-31 08:40:00|5516|5512|5507|5505|5516|5513|5505|5503|3326
1706690700000|2024-01-31 08:45:00|5506|5506|5513|5511|5513|5511|5506|5506|3446
1706691000000|2024-01-31 08:50:00|5512|5510|5506|5505|5512|5510|5506|5505|1175
1706691300000|2024-01-31 08:55:00|5507|5504|5510|5508|5513|5511|5507|5504|1564
1706691600000|2024-01-31 09:00:00|5509|5507|5510|5509|5512|5511|5507|5506|2730
1706691900000|2024-01-31 09:05:00|5511|5508|5514|5512|5514|5512|5510|5508|1043
1706692200000|2024-01-31 09:10:00|5513|5513|5519|5517|5520|5518|5513|5513|1938
1706692500000|2024-01-31 09:15:00|5518|5516|5521|5519|5524|5523|5517|5516|2124
1706692800000|2024-01-31 09:20:00|5519|5518|5517|5515|5521|5519|5516|5514|3643
1706693100000|2024-01-31 09:25:00|5516|5514|5512|5511|5517|5515|5510|5509|1554
1706693400000|2024-01-31 09:30:00|5513|5510|5512|5511|5513|5512|5510|5508|2401
1706693700000|2024-01-31 09:35:00|5513|5512|5515|5514|5516|5515|5512|5510|2869
1706694000000|2024-01-31 09:40:00|5514|5513|5513|5511|5514|5513|5511|5510|3545
1706694300000|2024-01-31 09:45:00|5512|5510|5513|5511|5515|5513|5510|5508|30094
1706694600000|2024-01-31 09:50:00|5512|5510|5510|5509|5512|5510|5504|5503|3254
1706694900000|2024-01-31 09:55:00|5509|5508|5511|5509|5511|5509|5508|5507|1048
1706695200000|2024-01-31 10:00:00|5510|5507|5507|5505|5510|5507|5505|5503|2266
1706695500000|2024-01-31 10:05:00|5508|5506|5511|5510|5511|5510|5508|5506|1280
1706695800000|2024-01-31 10:10:00|5512|5509|5512|5511|5515|5514|5512|5509|1554
1706696100000|2024-01-31 10:15:00|5513|5512|5516|5515|5517|5516|5512|5511|2106
1706696400000|2024-01-31 10:20:00|5517|5516|5521|5519|5521|5519|5517|5515|2168
1706696700000|2024-01-31 10:25:00|5519|5518|5517|5515|5520|5519|5516|5514|1427
1706697000000|2024-01-31 10:30:00|5518|5516|5522|5521|5522|5521|5516|5515|4862
1706697300000|2024-01-31 10:35:00|5523|5520|5516|5515|5523|5520|5516|5514|3456
1706697600000|2024-01-31 10:40:00|5515|5514|5518|5516|5519|5518|5515|5513|1717
1706697900000|2024-01-31 10:45:00|5519|5518|5523|5522|5527|5525|5519|5517|2985
1706698200000|2024-01-31 10:50:00|5524|5523|5523|5522|5524|5523|5522|5520|2869
1706698500000|2024-01-31 10:55:00|5525|5524|5525|5524|5527|5525|5525|5523|1423
1706698800000|2024-01-31 11:00:00|5524|5523|5522|5521|5525|5524|5522|5521|1964
1706699100000|2024-01-31 11:05:00|5523|5522|5526|5524|5527|5525|5523|5521|2667
1706699400000|2024-01-31 11:10:00|5525||5526||5526||5525||1212
1706699700000|2024-01-31 11:15:00|5527|5525|5526|5525|5528|5527|5525|5524|1319
1706700000000|2024-01-31 11:20:00|5527|5526|5525|5524|5527|5526|5525|5524|1795
1706700300000|2024-01-31 11:25:00|5526|5525|5527|5526|5528|5527|5526|5524|710
1706700600000|2024-01-31 11:30:00|5526|5525|5527|5526|5529|5528|5526|5525|1032
1706700900000|2024-01-31 11:35:00|5526|5525|5532|5530|5533|5531|5526|5525|3688
1706701200000|2024-01-31 11:40:00|5533|5531|5526|5525|5533|5531|5526|5525|1595
1706701500000|2024-01-31 11:45:00|5525|5524|5526|5524|5526|5525|5525|5524|1457
1706701800000|2024-01-31 11:50:00|5525|5523|5525|5523|5526|5525|5524|5523|517
1706702100000|2024-01-31 11:55:00|5523|5522|5520|5518|5523|5522|5520|5518|1259
1706702400000|2024-01-31 12:00:00|5519|5517|5525|5523|5525|5523|5519|5517|2739
1706702700000|2024-01-31 12:05:00|5524|5522|5516|5515|5525|5522|5516|5515|1265
1706703000000|2024-01-31 12:10:00|5518|5517|5519|5517|5519|5518|5517|5515|1720
1706703300000|2024-01-31 12:15:00|5518|5518|5520|5518|5521|5519|5518|5518|2883
1706703600000|2024-01-31 12:20:00|5519|5519|5518|5517|5520|5519|5517|5515|1438
1706703900000|2024-01-31 12:25:00|5519|5516|5519|5518|5521|5519|5518|5516|928
1706704200000|2024-01-31 12:30:00|5518|5517|5516|5515|5518|5517|5516|5515|1173
1706704500000|2024-01-31 12:35:00|5517|5516|5518|5516|5519|5517|5517|5516|806
1706704800000|2024-01-31 12:40:00|5517|5517|5523|5522|5523|5522|5517|5516|703
1706705100000|2024-01-31 12:45:00|5524|5523|5523|5522|5526|5524|5522|5521|617
1706705400000|2024-01-31 12:50:00|5522|5521|5526|5525|5527|5526|5522|5521|608
1706705700000|2024-01-31 12:55:00|5525|5524|5523|5521|5525|5524|5522|5521|3785
1706706000000|2024-01-31 13:00:00|5524|5522|5519|5518|5524|5522|5519|5518|850
1706706300000|2024-01-31 13:05:00|5518|5517|5522|5520|5523|5522|5516|5515|2077
1706706600000|2024-01-31 13:10:00|5523|5521|5522|5520|5523|5522|5520|5519|2187
1706706900000|2024-01-31 13:15:00|5523|5521|5523|5521|5524|5522|5520|5519|570
1706707200000|2024-01-31 13:20:00|5524|5522|5525|5524|5526|5525|5523|5522|6164
1706707500000|2024-01-31 13:25:00|5524|5523|5523|5522|5524|5523|5523|5522|214
1706707800000|2024-01-31 13:30:00|5524|5523|5526|5524|5530|5528|5524|5523|2530
1706708100000|2024-01-31 13:35:00|5525|5523|5521|5519|5526|5523|5518|5517|1592
1706708400000|2024-01-31 13:40:00|5522|5520|5519|5517|5523|5522|5519|5517|1134
1706708700000|2024-01-31 13:45:00|5518|5516|5522|5520|5525|5523|5518|5516|2015
1706709000000|2024-01-31 13:50:00|5523|5521|5523|5522|5525|5523|5522|5521|1396
1706709300000|2024-01-31 13:55:00|5524|5523|5528|5526|5528|5526|5524|5523|1808
1706709600000|2024-01-31 14:00:00|5526|5525|5519|5517|5526|5525|5518|5517|2556
1706709900000|2024-01-31 14:05:00|5520|5518|5523|5522|5524|5522|5518|5517|2405
1706710200000|2024-01-31 14:10:00|5525|5523|5519|5518|5525|5523|5519|5518|3073
1706710500000|2024-01-31 14:15:00|5518|5517|5517|5516|5519|5518|5514|5512|20772
1706710800000|2024-01-31 14:20:00|5518|5517|5517|5515|5519|5517|5515|5513|1875
1706711100000|2024-01-31 14:25:00|5516|5516|5516|5514|5518|5516|5514|5512|3193
1706711400000|2024-01-31 14:30:00|5517|5515|5525|5523|5525|5524|5516|5514|6707
1706711700000|2024-01-31 14:35:00|5526|5525|5530|5529|5530|5529|5523|5521|5972
1706712000000|2024-01-31 14:40:00|5528|5527|5531|5529|5532|5530|5521|5519|5933
1706712300000|2024-01-31 14:45:00|5532|5530|5531|5529|5535|5533|5526|5524|9091
1706712600000|2024-01-31 14:50:00|5530|5530|5528|5527|5533|5531|5528|5527|7170
1706712900000|2024-01-31 14:55:00|5529|5528|5544|5542|5544|5542|5529|5527|7403
1706713200000|2024-01-31 15:00:00|5543|5541|5531|5529|5547|5545|5528|5526|6459
1706713500000|2024-01-31 15:05:00|5532|5530|5534|5532|5536|5534|5531|5529|4121
1706713800000|2024-01-31 15:10:00|5533|5531|5531|5529|5535|5534|5531|5529|6350
1706714100000|2024-01-31 15:15:00|5530|5530|5526|5524|5531|5530|5525|5524|4448
1706714400000|2024-01-31 15:20:00|5525|5523|5520|5518|5525|5523|5519|5518|3100
1706714700000|2024-01-31 15:25:00|5519|5519|5522|5521|5528|5526|5519|5517|3793
1706715000000|2024-01-31 15:30:00|5523|5522|5522|5520|5524|5523|5520|5518|3685
1706715300000|2024-01-31 15:35:00|5521|5521|5511|5510|5522|5521|5511|5510|3216
1706715600000|2024-01-31 15:40:00|5513|5509|5518|5517|5520|5518|5513|5509|6362
1706715900000|2024-01-31 15:45:00|5517|5516|5524|5523|5526|5524|5517|5516|6246
1706716200000|2024-01-31 15:50:00|5523|5522|5525|5523|5526|5524|5523|5522|3872
1706716500000|2024-01-31 15:55:00|5524|5524|5524|5523|5526|5525|5521|5519|4828
1706716800000|2024-01-31 16:00:00|5523|5522|5524|5523|5527|5525|5523|5522|6084
1706717100000|2024-01-31 16:05:00|5523|5522|5529|5527|5529|5527|5522|5521|8643
1706717400000|2024-01-31 16:10:00|5528|5526|5525|5523|5529|5527|5523|5522|5486
1706717700000|2024-01-31 16:15:00|5524|5524|5522|5521|5526|5525|5522|5521|5445
1706718000000|2024-01-31 16:20:00|5521|5520|5518|5517|5521|5520|5518|5516|5821
1706718300000|2024-01-31 16:25:00|5517|5516|5512|5510|5518|5517|5511|5509|7955
1706774400000|2024-02-01 08:00:00|5478|5470|5460|5456|5488|5483|5458|5456|7865
1706774700000|2024-02-01 08:05:00|5459|5455|5467|5465|5474|5472|5453|5451|7639
1706775000000|2024-02-01 08:10:00|5466|5463|5474|5472|5477|5475|5463|5460|5981
1706775300000|2024-02-01 08:15:00|5473|5478|5480|5478|5481|5480|5469|5467|7573
1706775600000|2024-02-01 08:20:00|5479|5477|5480|5479|5488|5485|5474|5472|4562
1706775900000|2024-02-01 08:25:00|5479|5478|5492|5489|5492|5490|5478|5475|2842
1706776200000|2024-02-01 08:30:00|5491|5490|5495|5493|5500|5498|5490|5488|7242
1706776500000|2024-02-01 08:35:00|5496|5494|5493|5491|5496|5494|5489|5487|2267
1706776800000|2024-02-01 08:40:00|5494|5492|5494|5492|5498|5496|5490|5488|4602
1706777100000|2024-02-01 08:45:00|5493|5491|5490|5489|5496|5495|5489|5488|2108
1706777400000|2024-02-01 08:50:00|5491|5488|5498|5496|5499|5497|5490|5488|2979
1706777700000|2024-02-01 08:55:00|5497|5499|5500|5498|5506|5505|5497|5498|1821
1706778000000|2024-02-01 09:00:00|5499|5497|5492|5490|5501|5500|5491|5489|18470
1706778300000|2024-02-01 09:05:00|5491|5491|5504|5502|5507|5505|5491|5489|3836
1706778600000|2024-02-01 09:10:00|5502|5501|5500|5498|5506|5505|5500|5498|2942
1706778900000|2024-02-01 09:15:00|5499|5497|5507|5506|5507|5506|5498|5497|2627
1706779200000|2024-02-01 09:20:00|5506|5505|5503|5501|5509|5507|5501|5499|2454
1706779500000|2024-02-01 09:25:00|5504|5502|5506|5504|5512|5510|5504|5502|2715
1706779800000|2024-02-01 09:30:00|5507|5505|5511|5509|5514|5512|5506|5504|5155
1706780100000|2024-02-01 09:35:00|5510|5510|5500|5499|5513|5512|5498|5497|4691
1706780400000|2024-02-01 09:40:00|5499|5498|5496|5494|5502|5501|5495|5494|3755
1706780700000|2024-02-01 09:45:00|5495|5495|5499|5498|5501|5500|5494|5493|2795
1706781000000|2024-02-01 09:50:00|5500|5497|5492|5491|5500|5498|5491|5489|3508
1706781300000|2024-02-01 09:55:00|5493|5492|5500|5498|5501|5498|5493|5491|4385
1706781600000|2024-02-01 10:00:00|5499|5497|5500|5499|5506|5505|5497|5496|4629
1706781900000|2024-02-01 10:05:00|5499|5498|5494|5493|5501|5499|5491|5490|4246
1706782200000|2024-02-01 10:10:00|5493|5492|5496|5495|5496|5495|5491|5490|3008
1706782500000|2024-02-01 10:15:00|5498|5496|5494|5492|5500|5499|5494|5492|2936
1706782800000|2024-02-01 10:20:00|5493|5493|5496|5495|5497|5496|5490|5488|7108
1706783100000|2024-02-01 10:25:00|5495|5494|5492|5491|5496|5494|5491|5490|3995
1706783400000|2024-02-01 10:30:00|5493|5492|5496|5495|5496|5495|5489|5488|4096
1706783700000|2024-02-01 10:35:00|5495|5494|5488|5487|5495|5494|5488|5487|356845
1706784000000|2024-02-01 10:40:00|5487|5486|5485|5484|5490|5488|5484|5483|4440
1706784300000|2024-02-01 10:45:00|5487|5483|5493|5492|5493|5492|5486|5483|3158
1706784600000|2024-02-01 10:50:00|5491|5491|5492|5491|5495|5494|5491|5490|4927
1706784900000|2024-02-01 10:55:00|5494|5493|5496|5494|5497|5496|5490|5489|2643
1706785200000|2024-02-01 11:00:00|5495|5493|5497|5495|5497|5495|5494|5493|1111
1706785500000|2024-02-01 11:05:00|5498|5496|5497|5496|5500|5498|5495|5494|11624
1706785800000|2024-02-01 11:10:00|5496|5495|5494|5493|5496|5495|5494|5493|1099
1706786100000|2024-02-01 11:15:00|5495|5494|5501|5500|5503|5501|5495|5494|2656
1706786400000|2024-02-01 11:20:00|5500|5498|5497|5495|5502|5501|5497|5495|2871
1706786700000|2024-02-01 11:25:00|5496|5496|5493|5491|5496|5496|5491|5490|2192
1706787000000|2024-02-01 11:30:00|5492|5490|5494|5493|5496|5495|5491|5490|9861
1706787300000|2024-02-01 11:35:00|5495|5494|5493|5492|5496|5495|5492|5490|3242
1706787600000|2024-02-01 11:40:00|5494|5493|5495|5494|5497|5496|5494|5493|1754
1706787900000|2024-02-01 11:45:00|5496|5495|5498|5496|5498|5497|5494|5493|1974
1706788200000|2024-02-01 11:50:00|5497|5497|5499|5498|5500|5499|5495|5494|1921
1706788500000|2024-02-01 11:55:00|5498|5497|5496|5493|5499|5498|5494|5493|2222
1706788800000|2024-02-01 12:00:00|5495|5494|5489|5488|5496|5494|5486|5485|4939
1706789100000|2024-02-01 12:05:00|5488|5487|5498|5496|5502|5500|5488|5487|3344
1706789400000|2024-02-01 12:10:00|5497|5495|5491|5490|5497|5495|5491|5489|2437
1706789700000|2024-02-01 12:15:00|5490|5489|5493|5491|5494|5492|5489|5488|3308
1706790000000|2024-02-01 12:20:00|5492|5490|5490|5489|5494|5493|5489|5488|2750
1706790300000|2024-02-01 12:25:00|5491|5490|5486|5485|5494|5493|5486|5485|3847
1706790600000|2024-02-01 12:30:00|5487|5486|5490|5489|5491|5490|5487|5485|12170
1706790900000|2024-02-01 12:35:00|5489|5488|5490|5489|5491|5489|5488|5487|2395
1706791200000|2024-02-01 12:40:00|5491|5490|5492|5490|5492|5490|5487|5486|1862
1706791500000|2024-02-01 12:45:00|5491|5491|5486|5484|5491|5491|5484|5483|3235
1706791800000|2024-02-01 12:50:00|5485|5485|5489|5488|5489|5488|5485|5483|2289
1706792100000|2024-02-01 12:55:00|5490|5487|5490|5489|5490|5489|5487|5486|1845
1706792400000|2024-02-01 13:00:00|5491|5490|5488|5487|5491|5490|5487|5485|2145
1706792700000|2024-02-01 13:05:00|5487|5486|5483|5482|5487|5486|5482|5481|2211
1706793000000|2024-02-01 13:10:00|5484|5483|5488|5486|5488|5486|5484|5483|3693
1706793300000|2024-02-01 13:15:00|5487|5485|5485|5484|5488|5485|5483|5482|1951
1706793600000|2024-02-01 13:20:00|5486|5485|5486|5484|5489|5487|5485|5484|1993
1706793900000|2024-02-01 13:25:00|5487|5485|5486|5484|5487|5486|5485|5484|3138
1706794200000|2024-02-01 13:30:00|5487|5485|5483|5482|5490|5488|5483|5482|2580
1706794500000|2024-02-01 13:35:00|5484|5483|5484|5482|5486|5484|5483|5482|1788
1706794800000|2024-02-01 13:40:00|5483|5484|5479|5478|5486|5484|5478|5477|2821
1706795100000|2024-02-01 13:45:00|5480|5479|5480|5478|5481|5479|5476|5475|3577
1706795400000|2024-02-01 13:50:00|5479|5479|5482|5480|5482|5480|5471|5469|5116
1706795700000|2024-02-01 13:55:00|5483|5481|5480|5478|5487|5485|5479|5478|2456
1706796000000|2024-02-01 14:00:00|5479|5479|5483|5482|5484|5483|5479|5479|2180
1706796300000|2024-02-01 14:05:00|5482|5481|5478|5477|5482|5481|5478|5477|3013
1706796600000|2024-02-01 14:10:00|5479|5478|5482|5481|5484|5482|5478|5477|2573
1706796900000|2024-02-01 14:15:00|5483|5482|5480|5479|5484|5482|5479|5478|1100759
1706797200000|2024-02-01 14:20:00|5479|5478|5477|5476|5480|5479|5477|5475|3746
1706797500000|2024-02-01 14:25:00|5476|5475|5473|5472|5477|5476|5472|5471|3235
1706797800000|2024-02-01 14:30:00|5475|5473|5480|5478|5489|5487|5474|5472|8100
1706798100000|2024-02-01 14:35:00|5481|5479|5486|5484|5487|5485|5479|5477|7837
1706798400000|2024-02-01 14:40:00|5487|5485|5494|5492|5495|5493|5485|5484|11623
1706798700000|2024-02-01 14:45:00|5493|5491|5493|5492|5500|5499|5492|5490|5726
1706799000000|2024-02-01 14:50:00|5492|5491|5480|5479|5496|5494|5479|5477|4445
1706799300000|2024-02-01 14:55:00|5479|5478|5483|5482|5484|5482|5478|5477|6016
1706799600000|2024-02-01 15:00:00|5482|5481|5476|5475|5482|5481|5473|5472|12032
1706799900000|2024-02-01 15:05:00|5477|5476|5480|5478|5482|5481|5475|5474|7796
1706800200000|2024-02-01 15:10:00|5479|5477|5486|5485|5488|5486|5478|5477|3951
1706800500000|2024-02-01 15:15:00|5487|5486|5477|5476|5487|5486|5477|5476|5469
1706800800000|2024-02-01 15:20:00|5476|5475|5471|5470|5477|5476|5470|5469|5399
1706801100000|2024-02-01 15:25:00|5472|5471|5473|5471|5474|5472|5469|5468|32391
1706801400000|2024-02-01 15:30:00|5472|5470|5478|5476|5479|5478|5471|5470|6981
1706801700000|2024-02-01 15:35:00|5479|5477|5474|5473|5480|5479|5474|5473|5094
1706802000000|2024-02-01 15:40:00|5473|5472|5476|5475|5477|5475|5473|5472|2959
1706802300000|2024-02-01 15:45:00|5475|5474|5481|5479|5482|5481|5474|5473|5911
1706802600000|2024-02-01 15:50:00|5480|5478|5477|5476|5482|5481|5477|5475|3820
1706802900000|2024-02-01 15:55:00|5476|5475|5473|5471|5479|5478|5472|5471|4653
1706803200000|2024-02-01 16:00:00|5474|5472|5474|5473|5474|5473|5471|5470|5999
1706803500000|2024-02-01 16:05:00|5475|5474|5474|5472|5475|5474|5472|5470|5892
1706803800000|2024-02-01 16:10:00|5475|5473|5473|5472|5476|5475|5471|5470|6877
1706804100000|2024-02-01 16:15:00|5474|5473|5474|5473|5476|5475|5473|5472|6445
1706804400000|2024-02-01 16:20:00|5473|5472|5472|5471|5474|5473|5472|5471|5732
1706804700000|2024-02-01 16:25:00|5473|5472|5475|5473|5475|5474|5472|5471|6678
1706860800000|2024-02-02 08:00:00|5471|5470|5460|5456|5487|5481|5455|5453|72860
1706861100000|2024-02-02 08:05:00|5465|5457|5477|5476|5481|5478|5465|5457|7313
1706861400000|2024-02-02 08:10:00|5478|5477|5472|5469|5478|5477|5461|5458|29563
1706861700000|2024-02-02 08:15:00|5470|5467|5463|5461|5475|5473|5463|5461|5818
1706862000000|2024-02-02 08:20:00|5462|5459|5453|5451|5462|5459|5452|5450|3542
1706862300000|2024-02-02 08:25:00|5454|5452|5456|5454|5458|5455|5452|5450|2135
1706862600000|2024-02-02 08:30:00|5455|5453|5461|5459|5461|5459|5452|5450|4185
1706862900000|2024-02-02 08:35:00|5460|5458|5469|5467|5470|5469|5459|5457|3651
1706863200000|2024-02-02 08:40:00|5468|5466|5463|5461|5468|5466|5458|5456|2384
1706863500000|2024-02-02 08:45:00|5462|5460|5462|5460|5464|5462|5459|5457|2789
1706863800000|2024-02-02 08:50:00|5461|5459|5465|5464|5467|5466|5460|5459|12924
1706864100000|2024-02-02 08:55:00|5466|5463|5464|5462|5466|5463|5459|5458|993
1706864400000|2024-02-02 09:00:00|5466|5463|5462|5461|5466|5464|5461|5460|2804
1706864700000|2024-02-02 09:05:00|5463|5462|5466|5464|5466|5465|5461|5460|4000
1706865000000|2024-02-02 09:10:00|5467|5465|5463|5462|5468|5466|5463|5462|2209
1706865300000|2024-02-02 09:15:00|5462|5461|5466|5465|5467|5465|5459|5458|3371
1706865600000|2024-02-02 09:20:00|5465|5464|5466|5464|5466|5464|5462|5460|6258
1706865900000|2024-02-02 09:25:00|5467|5463|5468|5467|5471|5470|5467|5463|1692
1706866200000|2024-02-02 09:30:00|5467|5466|5465|5463|5467|5466|5461|5459|1818
1706866500000|2024-02-02 09:35:00|5464|5462|5457|5456|5464|5462|5457|5456|2771
1706866800000|2024-02-02 09:40:00|5456|5455|5451|5450|5456|5455|5450|5449|1334
1706867100000|2024-02-02 09:45:00|5452|5451|5446|5445|5453|5452|5446|5445|3726
1706867400000|2024-02-02 09:50:00|5447|5444|5451|5450|5452|5450|5447|5444|2430
1706867700000|2024-02-02 09:55:00|5450|5449|5452|5450|5454|5452|5450|5449|1014
1706868000000|2024-02-02 10:00:00|5451|5449|5453|5452|5455|5453|5447|5446|23237
1706868300000|2024-02-02 10:05:00|5452|5451|5444|5443|5452|5452|5444|5443|1597
1706868600000|2024-02-02 10:10:00|5445|5444|5441|5438|5447|5446|5438|5436|6100
1706868900000|2024-02-02 10:15:00|5440|5439|5445|5443|5446|5444|5437|5435|2275
1706869200000|2024-02-02 10:20:00|5443|5441|5445|5444|5447|5446|5443|5441|1947
1706869500000|2024-02-02 10:25:00|5444|5443|5450|5448|5452|5451|5444|5443|8941
1706869800000|2024-02-02 10:30:00|5448|5449|5441|5439|5448|5449|5439|5438|3552
1706870100000|2024-02-02 10:35:00|5438|5437|5439|5437|5441|5439|5434|5432|4691
1706870400000|2024-02-02 10:40:00|5438|5436|5429|5428|5438|5437|5428|5427|3226
1706870700000|2024-02-02 10:45:00|5428|5427|5432|5431|5432|5431|5425|5424|4010
1706871000000|2024-02-02 10:50:00|5431|5430|5421|5420|5431|5430|5421|5420|2984
1706871300000|2024-02-02 10:55:00|5422|5422|5423|5421|5427|5425|5421|5419|4176
1706871600000|2024-02-02 11:00:00|5422|5420|5420|5418|5422|5421|5418|5416|2070
1706871900000|2024-02-02 11:05:00|5421|5419|5418|5417|5422|5421|5416|5415|4697
1706872200000|2024-02-02 11:10:00|5419|5418|5423|5422|5423|5422|5416|5415|5386
1706872500000|2024-02-02 11:15:00|5424|5423|5429|5428|5436|5433|5423|5422|2710
1706872800000|2024-02-02 11:20:00|5430|5429|5430|5428|5433|5432|5428|5427|3331
1706873100000|2024-02-02 11:25:00|5429|5427|5427|5425|5430|5428|5424|5422|1788
1706873400000|2024-02-02 11:30:00|5426|5426|5429|5428|5430|5429|5426|5425|1650
1706873700000|2024-02-02 11:35:00|5430|5429|5430|5429|5430|5429|5428|5426|1084
1706874000000|2024-02-02 11:40:00|5429|5428|5430|5429|5431|5430|5427|5426|1861
1706874300000|2024-02-02 11:45:00|5429|5428|5436|5434|5436|5435|5429|5428|2203
1706874600000|2024-02-02 11:50:00|5435|5433|5435|5433|5435|5434|5432|5430|4816
1706874900000|2024-02-02 11:55:00|5434|5432|5437|5435|5437|5435|5433|5431|1693
1706875200000|2024-02-02 12:00:00|5436|5434|5440|5439|5441|5439|5436|5434|8575
1706875500000|2024-02-02 12:05:00|5439|5438|5437|5436|5439|5438|5434|5433|2394
1706875800000|2024-02-02 12:10:00|5436|5434|5437|5436|5441|5439|5436|5434|2137
1706876100000|2024-02-02 12:15:00|5438|5437|5437|5436|5438|5437|5437|5435|2635
1706876400000|2024-02-02 12:20:00|5438|5437|5440|5438|5441|5440|5438|5437|14050
1706876700000|2024-02-02 12:25:00|5439|5435|5435|5434|5440|5437|5434|5433|987
1706877000000|2024-02-02 12:30:00|5436|5435|5433|5431|5437|5436|5432|5430|2406
1706877300000|2024-02-02 12:35:00|5434|5432|5439|5438|5440|5439|5433|5432|1594
1706877600000|2024-02-02 12:40:00|5438|5437|5443|5441|5443|5441|5436|5435|906
1706877900000|2024-02-02 12:45:00|5444|5442|5445|5444|5446|5445|5443|5442|1795
1706878200000|2024-02-02 12:50:00|5446|5443|5445|5443|5446|5444|5443|5442|779
1706878500000|2024-02-02 12:55:00|5444|5444|5446|5444|5446|5444|5443|5442|1737
1706878800000|2024-02-02 13:00:00|5445|5443|5443|5442|5446|5443|5442|5441|1159
1706879100000|2024-02-02 13:05:00|5444|5443|5441|5440|5444|5443|5441|5440|1078
1706879400000|2024-02-02 13:10:00|5440|5438|5433|5432|5441|5440|5433|5431|1845
1706879700000|2024-02-02 13:15:00|5434|5433|5435|5433|5435|5433|5429|5427|3291
1706880000000|2024-02-02 13:20:00|5434|5431|5438|5437|5438|5437|5433|5431|2024
1706880300000|2024-02-02 13:25:00|5437|5436|5444|5441|5445|5443|5437|5436|1420
1706880600000|2024-02-02 13:30:00|5443|5435|5425|5423|5444|5436|5421|5415|6674
1706880900000|2024-02-02 13:35:00|5426|5424|5433|5431|5433|5431|5422|5420|3401
1706881200000|2024-02-02 13:40:00|5434|5432|5440|5439|5441|5440|5427|5425|3030
1706881500000|2024-02-02 13:45:00|5441|5437|5431|5428|5441|5438|5429|5427|3410
1706881800000|2024-02-02 13:50:00|5430|5429|5429|5427|5432|5431|5426|5425|2692
1706882100000|2024-02-02 13:55:00|5428|5428|5419|5418|5430|5429|5419|5418|2988
1706882400000|2024-02-02 14:00:00|5420|5420|5423|5421|5428|5426|5418|5417|2799
1706882700000|2024-02-02 14:05:00|5422|5422|5425|5423|5431|5429|5422|5422|3303
1706883000000|2024-02-02 14:10:00|5426|5425|5439|5437|5439|5437|5426|5425|2401
1706883300000|2024-02-02 14:15:00|5438|5436|5434|5432|5439|5438|5434|5432|3756
1706883600000|2024-02-02 14:20:00|5433|5433|5435|5434|5438|5436|5431|5430|5518
1706883900000|2024-02-02 14:25:00|5434|5433|5430|5429|5435|5433|5428|5427|3611
1706884200000|2024-02-02 14:30:00|5427|5425|5419|5417|5437|5436|5419|5417|8132
1706884500000|2024-02-02 14:35:00|5418|5416|5412|5410|5422|5420|5409|5408|8478
1706884800000|2024-02-02 14:40:00|5413|5411|5413|5412|5419|5418|5412|5410|5663
1706885100000|2024-02-02 14:45:00|5412|5411|5420|5419|5425|5423|5412|5410|8174
1706885400000|2024-02-02 14:50:00|5419|5418|5424|5423|5424|5423|5418|5416|8845
1706885700000|2024-02-02 14:55:00|5425|5424|5427|5425|5427|5426|5422|5421|4189
1706886000000|2024-02-02 15:00:00|5428|5424|5417|5415|5428|5426|5415|5413|6706
1706886300000|2024-02-02 15:05:00|5416|5416|5420|5418|5421|5419|5412|5411|5461
1706886600000|2024-02-02 15:10:00|5419|5417|5414|5412|5420|5419|5412|5411|5381
1706886900000|2024-02-02 15:15:00|5413|5413|5421|5420|5423|5421|5412|5411|7641
1706887200000|2024-02-02 15:20:00|5422|5419|5431|5430|5432|5431|5419|5417|5073
1706887500000|2024-02-02 15:25:00|5433|5431|5437|5436|5437|5436|5430|5429|4600
1706887800000|2024-02-02 15:30:00|5438|5437|5426|5425|5438|5437|5421|5420|6324
1706888100000|2024-02-02 15:35:00|5427|5426|5429|5427|5430|5429|5425|5423|4474
1706888400000|2024-02-02 15:40:00|5430|5428|5429|5428|5432|5430|5424|5422|6023
1706888700000|2024-02-02 15:45:00|5430|5429|5430|5428|5436|5434|5429|5427|4675
1706889000000|2024-02-02 15:50:00|5429|5427|5428|5426|5432|5430|5425|5424|12855
1706889300000|2024-02-02 15:55:00|5427|5427|5430|5428|5432|5431|5426|5425|4937
1706889600000|2024-02-02 16:00:00|5431|5430|5427|5426|5431|5430|5426|5424|6157
1706889900000|2024-02-02 16:05:00|5428|5427|5430|5428|5430|5429|5427|5426|6420
1706890200000|2024-02-02 16:10:00|5429|5429|5423|5421|5431|5430|5423|5421|8044
1706890500000|2024-02-02 16:15:00|5422|5422|5416|5414|5423|5422|5416|5414|11607
1706890800000|2024-02-02 16:20:00|5415|5415|5414|5413|5417|5416|5414|5412|7408
1706891100000|2024-02-02 16:25:00|5415|5414|5416|5415|5417|5416|5414|5412|7149
1707120000000|2024-02-05 08:00:00|5391|5382|5393|5391|5396|5391|5387|5381|5163
1707120300000|2024-02-05 08:05:00|5394|5392|5421|5418|5421|5418|5394|5392|4115
1707120600000|2024-02-05 08:10:00|5419|5417|5412|5410|5419|5418|5407|5406|4339
1707120900000|2024-02-05 08:15:00|5413|5411|5425|5422|5425|5422|5409|5406|5984
1707121200000|2024-02-05 08:20:00|5426|5423|5423|5422|5429|5428|5419|5417|7708
1707121500000|2024-02-05 08:25:00|5425|5421|5424|5422|5431|5430|5420|5418|2790
1707121800000|2024-02-05 08:30:00|5423|5421|5419|5417|5428|5427|5415|5413|2788
1707122100000|2024-02-05 08:35:00|5418|5415|5406|5404|5418|5417|5405|5404|3101
1707122400000|2024-02-05 08:40:00|5405|5403|5405|5404|5412|5410|5404|5402|1910
1707122700000|2024-02-05 08:45:00|5407|5405|5418|5417|5418|5417|5406|5404|3007
1707123000000|2024-02-05 08:50:00|5416|5416|5417|5415|5417|5416|5414|5412|2054
1707123300000|2024-02-05 08:55:00|5416|5414|5415|5414|5421|5419|5414|5412|2058
1707123600000|2024-02-05 09:00:00|5414|5413|5405|5404|5415|5414|5405|5404|3397
1707123900000|2024-02-05 09:05:00|5407|5405|5405|5403|5408|5407|5404|5403|1703
1707124200000|2024-02-05 09:10:00|5406|5405|5406|5404|5406|5405|5401|5400|3020
1707124500000|2024-02-05 09:15:00|5405|5405|5404|5403|5410|5408|5404|5403|2541
1707124800000|2024-02-05 09:20:00|5403|5402|5402|5401|5406|5405|5402|5401|2248
1707125100000|2024-02-05 09:25:00|5403|5400|5407|5405|5407|5405|5401|5399|1879
1707125400000|2024-02-05 09:30:00|5405|5404|5407|5406|5407|5406|5404|5403|6669
1707125700000|2024-02-05 09:35:00|5409|5408|5408|5407|5412|5411|5407|5406|2536
1707126000000|2024-02-05 09:40:00|5407|5406|5402|5400|5407|5406|5400|5398|2415
1707126300000|2024-02-05 09:45:00|5403|5401|5403|5401|5403|5401|5399|5398|5393
1707126600000|2024-02-05 09:50:00|5402|5400|5400|5398|5402|5400|5397|5395|3521
1707126900000|2024-02-05 09:55:00|5399|5397|5402|5400|5404|5403|5398|5397|2267
1707127200000|2024-02-05 10:00:00|5403|5401|5404|5403|5408|5406|5402|5400|2354
1707127500000|2024-02-05 10:05:00|5403|5402|5400|5398|5404|5403|5398|5397|17142
1707127800000|2024-02-05 10:10:00|5399|5399|5402|5401|5403|5401|5399|5398|1668
1707128100000|2024-02-05 10:15:00|5403|5400|5398|5396|5403|5401|5397|5396|3534
1707128400000|2024-02-05 10:20:00|5397|5397|5394|5392|5398|5397|5392|5391|3325
1707128700000|2024-02-05 10:25:00|5393|5391|5388|5386|5393|5391|5386|5384|2477
1707129000000|2024-02-05 10:30:00|5389|5387|5389|5387|5392|5391|5386|5385|4115
1707129300000|2024-02-05 10:35:00|5388|5386|5396|5395|5396|5395|5387|5386|3483
1707129600000|2024-02-05 10:40:00|5397|5394|5400|5399|5402|5400|5396|5394|2106
1707129900000|2024-02-05 10:45:00|5399|5398|5393|5391|5399|5398|5392|5391|2004
1707130200000|2024-02-05 10:50:00|5392|5392|5395|5393|5395|5394|5388|5387|2786
1707130500000|2024-02-05 10:55:00|5394|5392|5384|5383|5394|5392|5384|5383|2449
1707130800000|2024-02-05 11:00:00|5383|5382|5380|5378|5384|5382|5377|5376|3243
1707131100000|2024-02-05 11:05:00|5381|5379|5380|5379|5383|5382|5377|5376|4317
1707131400000|2024-02-05 11:10:00|5382|5378|5382|5380|5383|5382|5379|5378|2889
1707131700000|2024-02-05 11:15:00|5381|5381|5387|5386|5387|5386|5381|5380|2975
1707132000000|2024-02-05 11:20:00|5386|5385|5388|5387|5389|5388|5386|5385|1593
1707132300000|2024-02-05 11:25:00|5389|5386|5391|5390|5393|5391|5387|5386|1663
1707132600000|2024-02-05 11:30:00|5390|5389|5397|5396|5398|5396|5389|5388|2213
1707132900000|2024-02-05 11:35:00|5398|5397|5395|5394|5400|5398|5394|5392|3500
1707133200000|2024-02-05 11:40:00|5394|5393|5391|5390|5395|5394|5391|5390|1955
1707133500000|2024-02-05 11:45:00|5392|5391|5393|5392|5394|5393|5389|5388|3463
1707133800000|2024-02-05 11:50:00|5392|5391|5395|5394|5397|5395|5392|5391|3528
1707134100000|2024-02-05 11:55:00|5394|5393|5390|5389|5394|5393|5388|5387|1996
1707134400000|2024-02-05 12:00:00|5391|5390|5390|5389|5391|5390|5388|5387|2207
1707134700000|2024-02-05 12:05:00|5391|5390|5392|5390|5392|5390|5389|5388|5411
1707135000000|2024-02-05 12:10:00|5391|5388|5389|5387|5391|5389|5385|5384|1983
1707135300000|2024-02-05 12:15:00|5388|5386|5391|5390|5391|5390|5387|5386|1209
1707135600000|2024-02-05 12:20:00|5392|5391|5397|5395|5397|5396|5392|5391|2939
1707135900000|2024-02-05 12:25:00|5396|5394|5396|5395|5397|5396|5394|5393|3000
1707136200000|2024-02-05 12:30:00|5398|5396|5397|5395|5400|5399|5397|5395|2889
1707136500000|2024-02-05 12:35:00|5396|5394|5400|5398|5400|5399|5395|5394|3461
1707136800000|2024-02-05 12:40:00|5399|5399|5403|5401|5404|5402|5399|5399|1712
1707137100000|2024-02-05 12:45:00|5402|5402|5407|5405|5408|5406|5402|5402|1089
1707137400000|2024-02-05 12:50:00|5406|5404|5403|5401|5407|5404|5400|5398|1232
1707137700000|2024-02-05 12:55:00|5402|5400|5399|5398|5403|5401|5399|5397|1295
1707138000000|2024-02-05 13:00:00|5398|5397|5394|5393|5401|5399|5394|5393|2871
1707138300000|2024-02-05 13:05:00|5392|5392|5389|5387|5394|5393|5388|5387|3425
1707138600000|2024-02-05 13:10:00|5388|5386|5383|5381|5388|5386|5383|5381|2287
1707138900000|2024-02-05 13:15:00|5382|5380|5384|5382|5384|5383|5382|5380|178446
1707139200000|2024-02-05 13:20:00|5382|5381|5370|5368|5384|5382|5368|5367|5509
1707139500000|2024-02-05 13:25:00|5369|5367|5375|5373|5375|5373|5367|5366|2343
1707139800000|2024-02-05 13:30:00|5373|5372|5376|5374|5378|5376|5373|5371|2214
1707140100000|2024-02-05 13:35:00|5375|5373|5379|5378|5380|5378|5373|5372|4886
1707140400000|2024-02-05 13:40:00|5377|5376|5376|5374|5378|5376|5374|5373|4343
1707140700000|2024-02-05 13:45:00|5375|5372|5370|5369|5375|5372|5369|5368|1432
1707141000000|2024-02-05 13:50:00|5369|5368|5353|5352|5369|5368|5353|5352|5649
1707141300000|2024-02-05 13:55:00|5354|5350|5350|5348|5354|5352|5347|5346|3872
1707141600000|2024-02-05 14:00:00|5352|5349|5357|5355|5357|5356|5347|5346|3329
1707141900000|2024-02-05 14:05:00|5355|5354|5358|5357|5359|5357|5354|5353|1051
1707142200000|2024-02-05 14:10:00|5357|5356|5359|5357|5360|5358|5356|5355|2844
1707142500000|2024-02-05 14:15:00|5358|5358|5359|5357|5360|5359|5357|5356|1320
1707142800000|2024-02-05 14:20:00|5360|5359|5357|5356|5361|5359|5356|5355|1828
1707143100000|2024-02-05 14:25:00|5358|5357|5359|5357|5362|5360|5358|5356|3152
1707143400000|2024-02-05 14:30:00|5355|5354|5339|5338|5355|5354|5338|5336|8351
1707143700000|2024-02-05 14:35:00|5338|5337|5340|5338|5343|5342|5334|5332|7176
1707144000000|2024-02-05 14:40:00|5339|5337|5343|5340|5343|5341|5335|5333|4505
1707144300000|2024-02-05 14:45:00|5344|5341|5353|5351|5355|5354|5342|5340|4844
1707144600000|2024-02-05 14:50:00|5354|5353|5352|5350|5355|5354|5348|5347|3386
1707144900000|2024-02-05 14:55:00|5350|5349|5349|5346|5352|5351|5347|5345|4731
1707145200000|2024-02-05 15:00:00|5348|5344|5346|5344|5350|5348|5343|5340|4806
1707145500000|2024-02-05 15:05:00|5345|5343|5341|5339|5348|5346|5341|5339|4816
1707145800000|2024-02-05 15:10:00|5342|5340|5342|5341|5343|5341|5337|5336|4760
1707146100000|2024-02-05 15:15:00|5343|5342|5339|5337|5343|5342|5336|5334|8183
1707146400000|2024-02-05 15:20:00|5338|5338|5334|5333|5340|5338|5332|5331|3833
1707146700000|2024-02-05 15:25:00|5335|5332|5347|5345|5347|5346|5335|5332|5973
1707147000000|2024-02-05 15:30:00|5346|5344|5350|5349|5350|5349|5344|5343|6077
1707147300000|2024-02-05 15:35:00|5349|5348|5351|5349|5351|5350|5347|5346|7640
1707147600000|2024-02-05 15:40:00|5352|5350|5355|5354|5355|5354|5351|5349|5349
1707147900000|2024-02-05 15:45:00|5354|5353|5351|5350|5358|5357|5351|5350|7793
1707148200000|2024-02-05 15:50:00|5352|5351|5350|5349|5354|5353|5350|5349|507276
1707148500000|2024-02-05 15:55:00|5349|5348|5352|5351|5355|5353|5346|5345|605111
1707148800000|2024-02-05 16:00:00|5351|5350|5351|5350|5352|5351|5349|5348|607217
1707149100000|2024-02-05 16:05:00|5350|5349|5350|5349|5351|5350|5349|5348|9310
1707149400000|2024-02-05 16:10:00|5351|5350|5355|5354|5356|5355|5351|5350|8476
1707149700000|2024-02-05 16:15:00|5354|5353|5359|5358|5359|5358|5354|5353|7891
1707150000000|2024-02-05 16:20:00|5358|5357|5352|5351|5359|5358|5351|5350|10283
1707150300000|2024-02-05 16:25:00|5351|5350|5351|5350|5356|5355|5350|5349|8846
1707206400000|2024-02-06 08:00:00|5418|5408|5419|5416|5430|5425|5409|5404|12561
1707206700000|2024-02-06 08:05:00|5422|5420|5424|5422|5429|5427|5417|5415|7861
1707207000000|2024-02-06 08:10:00|5425|5423|5429|5427|5444|5442|5424|5422|4958
1707207300000|2024-02-06 08:15:00|5431|5429|5422|5420|5442|5440|5420|5419|4383
1707207600000|2024-02-06 08:20:00|5423|5421|5422|5420|5434|5431|5419|5417|3185
1707207900000|2024-02-06 08:25:00|5423|5421|5417|5415|5424|5422|5412|5410|3447
1707208200000|2024-02-06 08:30:00|5416|5416|5411|5409|5420|5417|5408|5406|5167
1707208500000|2024-02-06 08:35:00|5412|5410|5416|5414|5424|5422|5410|5408|6122
1707208800000|2024-02-06 08:40:00|5418|5415|5401|5399|5418|5417|5399|5397|3484
1707209100000|2024-02-06 08:45:00|5402|5400|5405|5403|5406|5405|5398|5396|2019
1707209400000|2024-02-06 08:50:00|5404|5404|5398|5396|5405|5404|5397|5395|6321
1707209700000|2024-02-06 08:55:00|5400|5397|5394|5393|5401|5399|5394|5393|1719
1707210000000|2024-02-06 09:00:00|5393|5392|5392|5391|5396|5395|5391|5389|2353
1707210300000|2024-02-06 09:05:00|5393|5392|5397|5395|5398|5397|5392|5390|11558
1707210600000|2024-02-06 09:10:00|5396|5394|5397|5396|5397|5396|5392|5391|2101
1707210900000|2024-02-06 09:15:00|5398|5395|5387|5385|5399|5397|5386|5384|1316
1707211200000|2024-02-06 09:20:00|5389|5386|5385|5383|5391|5390|5384|5382|1377
1707211500000|2024-02-06 09:25:00|5386|5384|5388|5386|5388|5386|5385|5383|983
1707211800000|2024-02-06 09:30:00|5387|5385|5386|5385|5387|5386|5382|5380|2579
1707212100000|2024-02-06 09:35:00|5385|5383|5390|5389|5392|5391|5385|5383|1347
1707212400000|2024-02-06 09:40:00|5391|5390|5380|5378|5392|5391|5380|5378|1621
1707212700000|2024-02-06 09:45:00|5379|5380|5377|5375|5381|5380|5377|5375|2159
1707213000000|2024-02-06 09:50:00|5376|5376|5379|5378|5380|5379|5375|5374|3465
1707213300000|2024-02-06 09:55:00|5378|5377|5376|5374|5380|5378|5375|5373|2806
1707213600000|2024-02-06 10:00:00|5375|5375|5372|5370|5375|5375|5371|5370|3669
1707213900000|2024-02-06 10:05:00|5373|5372|5369|5368|5374|5373|5369|5368|2432
1707214200000|2024-02-06 10:10:00|5370|5369|5365|5364|5370|5369|5365|5364|1920
1707214500000|2024-02-06 10:15:00|5364|5363|5362|5361|5367|5365|5362|5361|3400
1707214800000|2024-02-06 10:20:00|5363|5362|5367|5365|5367|5366|5362|5360|2562
1707215100000|2024-02-06 10:25:00|5366|5366|5365|5364|5366|5366|5363|5362|1049
1707215400000|2024-02-06 10:30:00|5364|5363|5363|5361|5365|5364|5361|5360|1595
1707215700000|2024-02-06 10:35:00|5362|5362|5367|5365|5367|5366|5362|5361|2252
1707216000000|2024-02-06 10:40:00|5365|5363|5370|5368|5370|5368|5364|5363|3021
1707216300000|2024-02-06 10:45:00|5369|5367|5365|5363|5369|5367|5364|5362|4988
1707216600000|2024-02-06 10:50:00|5366|5364|5371|5369|5374|5372|5366|5363|1948
1707216900000|2024-02-06 10:55:00|5370|5370|5370|5369|5372|5371|5369|5368|1003
1707217200000|2024-02-06 11:00:00|5369|5368|5366|5365|5371|5370|5366|5365|1885
1707217500000|2024-02-06 11:05:00|5365|5364|5363|5362|5367|5365|5363|5362|2663
1707217800000|2024-02-06 11:10:00|5364|5363|5362|5361|5365|5363|5361|5360|1971
1707218100000|2024-02-06 11:15:00|5363|5362|5362|5361|5364|5363|5361|5360|2259
1707218400000|2024-02-06 11:20:00|5363|5362|5369|5367|5369|5368|5363|5362|2372
1707218700000|2024-02-06 11:25:00|5368|5368|5370|5368|5370|5369|5368|5366|1072
1707219000000|2024-02-06 11:30:00|5369|5369|5371|5370|5373|5372|5368|5366|2147
1707219300000|2024-02-06 11:35:00|5370|5369|5363|5361|5370|5369|5362|5361|4355
1707219600000|2024-02-06 11:40:00|5362|5362|5365|5363|5367|5365|5362|5362|1549
1707219900000|2024-02-06 11:45:00|5366|5364|5367|5365|5367|5365|5363|5361|2922
1707220200000|2024-02-06 11:50:00|5368|5366|5371|5370|5371|5370|5368|5365|2216
1707220500000|2024-02-06 11:55:00|5372|5371|5370|5369|5375|5373|5370|5369|1756
1707220800000|2024-02-06 12:00:00|5372|5370|5370|5368|5374|5372|5369|5368|1552
1707221100000|2024-02-06 12:05:00|5371|5369|5367|5366|5371|5369|5367|5366|1714
1707221400000|2024-02-06 12:10:00|5368|5367|5366|5364|5371|5370|5365|5363|1846
1707221700000|2024-02-06 12:15:00|5367|5365|5368|5367|5371|5370|5365|5363|3331
1707222000000|2024-02-06 12:20:00|5367|5366|5366|5364|5368|5367|5366|5364|1235
1707222300000|2024-02-06 12:25:00|5365|5365|5364|5362|5366|5365|5363|5362|653
1707222600000|2024-02-06 12:30:00|5363|5363|5364|5362|5367|5365|5363|5362|2232
1707222900000|2024-02-06 12:35:00|5365|5363|5368|5366|5369|5367|5362|5361|841
1707223200000|2024-02-06 12:40:00|5369|5367|5370|5368|5370|5369|5368|5366|3318
1707223500000|2024-02-06 12:45:00|5369|5369|5366|5364|5370|5369|5364|5363|1781
1707223800000|2024-02-06 12:50:00|5365|5363|5365|5363|5365|5364|5363|5361|647
1707224100000|2024-02-06 12:55:00|5366|5364|5362|5361|5366|5365|5362|5361|1256
1707224400000|2024-02-06 13:00:00|5363|5362|5366|5365|5368|5366|5362|5361|1435
1707224700000|2024-02-06 13:05:00|5367|5364|5366|5365|5368|5366|5366|5364|6760
1707225000000|2024-02-06 13:10:00|5365|5364|5366|5364|5366|5365|5365|5364|993
1707225300000|2024-02-06 13:15:00|5365|5365|5365|5364|5367|5365|5364|5363|1908
1707225600000|2024-02-06 13:20:00|5366|5365|5368|5366|5368|5367|5366|5364|2141
1707225900000|2024-02-06 13:25:00|5369|5367|5376|5375|5376|5375|5369|5367|4949
1707226200000|2024-02-06 13:30:00|5378|5374|5380|5378|5381|5380|5376|5374|3161
1707226500000|2024-02-06 13:35:00|5382|5379|5378|5377|5384|5382|5378|5376|4101
1707226800000|2024-02-06 13:40:00|5379|5378|5373|5372|5379|5378|5372|5371|2123
1707227100000|2024-02-06 13:45:00|5377|5375|5377|5375|5379|5378|5374|5373|1792
1707227400000|2024-02-06 13:50:00|5376|5376|5379|5378|5382|5380|5376|5375|3063
1707227700000|2024-02-06 13:55:00|5380|5379|5375|5374|5380|5379|5375|5374|3567
1707228000000|2024-02-06 14:00:00|5376|5375|5378|5377|5379|5378|5374|5373|1879
1707228300000|2024-02-06 14:05:00|5379|5378|5379|5378|5381|5380|5379|5377|1437
1707228600000|2024-02-06 14:10:00|5378|5377|5375|5374|5379|5378|5375|5373|2286
1707228900000|2024-02-06 14:15:00|5376|5373|5378|5377|5380|5379|5375|5373|2296
1707229200000|2024-02-06 14:20:00|5379|5378|5380|5379|5383|5381|5379|5378|3645
1707229500000|2024-02-06 14:25:00|5381|5380|5376|5374|5382|5381|5375|5374|2764
1707229800000|2024-02-06 14:30:00|5378|5377|5398|5397|5401|5399|5378|5376|17147
1707230100000|2024-02-06 14:35:00|5401|5400|5397|5395|5401|5400|5394|5393|5002
1707230400000|2024-02-06 14:40:00|5396|5397|5403|5402|5404|5402|5396|5396|6341
1707230700000|2024-02-06 14:45:00|5402|5401|5400|5399|5404|5402|5398|5396|4713
1707231000000|2024-02-06 14:50:00|5402|5401|5398|5396|5405|5403|5398|5396|4642
1707231300000|2024-02-06 14:55:00|5397|5395|5391|5389|5397|5396|5390|5389|7387
1707231600000|2024-02-06 15:00:00|5392|5390|5397|5395|5398|5396|5390|5389|5659
1707231900000|2024-02-06 15:05:00|5396|5394|5396|5394|5398|5396|5392|5390|9431
1707232200000|2024-02-06 15:10:00|5398|5395|5391|5390|5398|5397|5389|5387|3860
1707232500000|2024-02-06 15:15:00|5392|5391|5396|5394|5397|5395|5391|5390|3303
1707232800000|2024-02-06 15:20:00|5395|5393|5394|5393|5395|5393|5391|5390|3639
1707233100000|2024-02-06 15:25:00|5395|5394|5391|5390|5395|5394|5389|5388|4177
1707233400000|2024-02-06 15:30:00|5390|5389|5402|5400|5402|5401|5390|5389|7786
1707233700000|2024-02-06 15:35:00|5403|5401|5418|5417|5419|5417|5403|5401|13443
1707234000000|2024-02-06 15:40:00|5417|5416|5425|5424|5426|5425|5415|5414|14999
1707234300000|2024-02-06 15:45:00|5426|5425|5422|5420|5427|5425|5422|5420|7357
1707234600000|2024-02-06 15:50:00|5423|5421|5418|5417|5427|5426|5417|5416|6257
1707234900000|2024-02-06 15:55:00|5417|5416|5414|5412|5417|5416|5410|5408|5064
1707235200000|2024-02-06 16:00:00|5413|5413|5408|5407|5413|5413|5403|5402|6618
1707235500000|2024-02-06 16:05:00|5409|5406|5408|5406|5413|5412|5407|5406|3123
1707235800000|2024-02-06 16:10:00|5407|5407|5409|5408|5413|5412|5407|5406|7595
1707236100000|2024-02-06 16:15:00|5410|5409|5407|5406|5411|5410|5404|5403|7653
1707236400000|2024-02-06 16:20:00|5408|5407|5409|5407|5410|5409|5404|5402|6994
1707236700000|2024-02-06 16:25:00|5408|5406|5400|5398|5408|5406|5398|5396|7152
1707292800000|2024-02-07 08:00:00|5418|5410|5427|5424|5445|5440|5417|5410|6721
1707293100000|2024-02-07 08:05:00|5426|5425|5426|5424|5431|5429|5420|5417|4246
1707293400000|2024-02-07 08:10:00|5428|5426|5425|5423|5430|5427|5425|5423|3807
1707293700000|2024-02-07 08:15:00|5424|5422|5418|5416|5424|5423|5411|5409|6141
1707294000000|2024-02-07 08:20:00|5416|5415|5407|5404|5419|5417|5404|5402|4189
1707294300000|2024-02-07 08:25:00|5406|5405|5404|5402|5408|5406|5402|5400|3794
1707294600000|2024-02-07 08:30:00|5403|5404|5411|5409|5415|5413|5403|5404|3243
1707294900000|2024-02-07 08:35:00|5412|5407|5412|5410|5413|5412|5408|5406|1685
1707295200000|2024-02-07 08:40:00|5414|5413|5418|5417|5425|5424|5414|5413|4211
1707295500000|2024-02-07 08:45:00|5417|5416|5419|5418|5421|5420|5417|5415|2757
1707295800000|2024-02-07 08:50:00|5420|5419|5427|5425|5427|5425|5420|5419|2909
1707296100000|2024-02-07 08:55:00|5428|5426|5431|5429|5434|5433|5428|5426|3554
1707296400000|2024-02-07 09:00:00|5430|5428|5427|5425|5430|5429|5424|5423|4132
1707296700000|2024-02-07 09:05:00|5426|5424|5422|5420|5427|5426|5421|5419|3172
1707297000000|2024-02-07 09:10:00|5421|5419|5418|5417|5422|5419|5417|5415|4483
1707297300000|2024-02-07 09:15:00|5419|5418|5417|5416|5419|5418|5416|5415|1545
1707297600000|2024-02-07 09:20:00|5418|5417|5423|5421|5424|5423|5418|5417|2278
1707297900000|2024-02-07 09:25:00|5422|5422|5420|5419|5424|5423|5420|5419|1896
1707298200000|2024-02-07 09:30:00|5421|5420|5420|5419|5423|5421|5419|5418|2431
1707298500000|2024-02-07 09:35:00|5419|5418|5429|5427|5429|5427|5419|5418|1203
1707298800000|2024-02-07 09:40:00|5428|5428|5425|5424|5433|5432|5425|5423|4747
1707299100000|2024-02-07 09:45:00|5426|5423|5427|5426|5430|5428|5426|5423|15446
1707299400000|2024-02-07 09:50:00|5426|5425|5428|5427|5430|5428|5426|5425|1611
1707299700000|2024-02-07 09:55:00|5430|5429|5427|5425|5430|5429|5424|5423|1164
1707300000000|2024-02-07 10:00:00|5425|5426|5419|5418|5425|5426|5419|5418|2597
1707300300000|2024-02-07 10:05:00|5418|5417|5417|5415|5420|5419|5416|5415|1715
1707300600000|2024-02-07 10:10:00|5418|5416|5403|5401|5418|5417|5403|5401|3861
1707300900000|2024-02-07 10:15:00|5402|5400|5402|5400|5403|5402|5400|5399|2843
1707301200000|2024-02-07 10:20:00|5400|5399|5402|5400|5402|5401|5400|5399|1881
1707301500000|2024-02-07 10:25:00|5401|5399|5402|5400|5403|5402|5401|5399|2035
1707301800000|2024-02-07 10:30:00|5401|5399|5398|5397|5401|5399|5396|5395|1140
1707302100000|2024-02-07 10:35:00|5397|5396|5399|5398|5399|5398|5396|5395|3750
1707302400000|2024-02-07 10:40:00|5397|5397|5399|5398|5399|5398|5396|5394|1572
1707302700000|2024-02-07 10:45:00|5398|5397|5396|5395|5398|5397|5395|5394|9089
1707303000000|2024-02-07 10:50:00|5395|5393|5394|5392|5396|5395|5393|5392|10914
1707303300000|2024-02-07 10:55:00|5393|5391|5385|5383|5393|5391|5383|5382|3783
1707303600000|2024-02-07 11:00:00|5386|5384|5389|5387|5394|5392|5386|5384|7406
1707303900000|2024-02-07 11:05:00|5388|5386|5391|5390|5394|5392|5388|5386|2477
1707304200000|2024-02-07 11:10:00|5392|5391|5401|5399|5402|5400|5392|5391|7091
1707304500000|2024-02-07 11:15:00|5400|5400|5403|5401|5404|5402|5400|5398|1747
1707304800000|2024-02-07 11:20:00|5404|5402|5401|5400|5405|5404|5401|5400|1109
1707305100000|2024-02-07 11:25:00|5400|5399|5402|5401|5402|5401|5399|5398|597
1707305400000|2024-02-07 11:30:00|5403|5402|5405|5403|5406|5404|5403|5402|998
1707305700000|2024-02-07 11:35:00|5406|5404|5406|5404|5407|5405|5403|5401|1649
1707306000000|2024-02-07 11:40:00|5405|5403|5398|5396|5405|5403|5397|5396|1712
1707306300000|2024-02-07 11:45:00|5397|5397|5395|5393|5397|5397|5395|5393|1147
1707306600000|2024-02-07 11:50:00|5396|5395|5391|5389|5397|5396|5391|5389|1104
1707306900000|2024-02-07 11:55:00|5390|5388|5395|5393|5395|5394|5389|5387|1344
1707307200000|2024-02-07 12:00:00|5394|5392|5391|5390|5394|5392|5391|5390|1625
1707307500000|2024-02-07 12:05:00|5390|5389|5391|5389|5393|5392|5389|5387|2383
1707307800000|2024-02-07 12:10:00|5392|5390|5396|5394|5396|5395|5392|5390|705
1707308100000|2024-02-07 12:15:00|5394|5393|5398|5396|5398|5397|5394|5393|2646
1707308400000|2024-02-07 12:20:00|5397|5397|5389|5388|5397|5397|5388|5387|2108
1707308700000|2024-02-07 12:25:00|5390|5387|5389|5387|5390|5389|5387|5385|442
1707309000000|2024-02-07 12:30:00|5388|5388|5384|5382|5388|5388|5382|5380|2988
1707309300000|2024-02-07 12:35:00|5383|5381|5375|5374|5383|5381|5375|5374|1833
1707309600000|2024-02-07 12:40:00|5376|5375|5380|5378|5380|5378|5374|5372|2746
1707309900000|2024-02-07 12:45:00|5381|5379|5388|5387|5388|5387|5381|5379|1939
1707310200000|2024-02-07 12:50:00|5389|5386|5395|5394|5396|5395|5388|5386|1082
1707310500000|2024-02-07 12:55:00|5397|5396|5394|5393|5397|5396|5393|5391|944
1707310800000|2024-02-07 13:00:00|5393|5392|5394|5393|5395|5393|5392|5391|755
1707311100000|2024-02-07 13:05:00|5393|5392|5388|5387|5393|5393|5388|5387|1010
1707311400000|2024-02-07 13:10:00|5387|5386|5389|5388|5390|5389|5386|5385|4359
1707311700000|2024-02-07 13:15:00|5390|5389|5388|5386|5393|5392|5388|5386|957
1707312000000|2024-02-07 13:20:00|5387|5385|5386|5385|5389|5388|5385|5384|2452
1707312300000|2024-02-07 13:25:00|5385|5384|5387|5385|5387|5386|5385|5383|701550
1707312600000|2024-02-07 13:30:00|5385|5384|5383|5381|5386|5384|5380|5379|1211
1707312900000|2024-02-07 13:35:00|5384|5382|5384|5383|5386|5384|5383|5382|2192
1707313200000|2024-02-07 13:40:00|5383|5382|5384|5383|5385|5384|5382|5381|1707
1707313500000|2024-02-07 13:45:00|5383|5382|5390|5389|5391|5390|5383|5382|3598
1707313800000|2024-02-07 13:50:00|5391|5390|5390|5389|5391|5390|5388|5387|1620
1707314100000|2024-02-07 13:55:00|5391|5390|5388|5387|5391|5390|5387|5385|654
1707314400000|2024-02-07 14:00:00|5389|5386|5385|5383|5389|5387|5385|5383|4002
1707314700000|2024-02-07 14:05:00|5387|5384|5382|5381|5388|5387|5381|5379|2240
1707315000000|2024-02-07 14:10:00|5381|5380|5379|5378|5382|5381|5379|5377|1271
1707315300000|2024-02-07 14:15:00|5378|5376|5377|5376|5379|5377|5375|5374|2478
1707315600000|2024-02-07 14:20:00|5376|5374|5381|5380|5382|5380|5373|5371|3705
1707315900000|2024-02-07 14:25:00|5383|5381|5389|5387|5389|5388|5382|5380|4673
1707316200000|2024-02-07 14:30:00|5386|5388|5389|5388|5392|5390|5381|5379|5767
1707316500000|2024-02-07 14:35:00|5388|5387|5381|5379|5390|5389|5377|5375|19014
1707316800000|2024-02-07 14:40:00|5382|5380|5374|5372|5382|5380|5370|5369|5138
1707317100000|2024-02-07 14:45:00|5373|5371|5390|5388|5390|5389|5372|5370|6864
1707317400000|2024-02-07 14:50:00|5389|5387|5382|5380|5389|5387|5381|5379|5427
1707317700000|2024-02-07 14:55:00|5381|5379|5381|5380|5384|5383|5377|5376|5517
1707318000000|2024-02-07 15:00:00|5380|5379|5377|5376|5386|5385|5377|5375|6364
1707318300000|2024-02-07 15:05:00|5376|5375|5372|5370|5377|5375|5369|5367|4834
1707318600000|2024-02-07 15:10:00|5371|5369|5376|5374|5379|5377|5370|5368|4147
1707318900000|2024-02-07 15:15:00|5375|5375|5374|5372|5378|5377|5373|5372|5029
1707319200000|2024-02-07 15:20:00|5373|5374|5379|5377|5379|5378|5373|5372|3798
1707319500000|2024-02-07 15:25:00|5378|5378|5388|5387|5388|5387|5378|5377|4952
1707319800000|2024-02-07 15:30:00|5389|5388|5392|5390|5392|5391|5387|5386|7025
1707320100000|2024-02-07 15:35:00|5391|5391|5390|5388|5395|5393|5389|5387|8104
1707320400000|2024-02-07 15:40:00|5391|5389|5389|5387|5392|5390|5388|5386|3797
1707320700000|2024-02-07 15:45:00|5388|5386|5385|5383|5389|5387|5385|5383|4452
1707321000000|2024-02-07 15:50:00|5383|5384|5381|5379|5385|5384|5380|5379|2808
1707321300000|2024-02-07 15:55:00|5380|5378|5379|5378|5382|5380|5378|5377|11697
1707321600000|2024-02-07 16:00:00|5378|5377|5382|5381|5386|5384|5378|5377|5446
1707321900000|2024-02-07 16:05:00|5383|5382|5386|5385|5386|5385|5383|5381|4613
1707322200000|2024-02-07 16:10:00|5387|5384|5383|5382|5387|5386|5382|5381|5769
1707322500000|2024-02-07 16:15:00|5384|5383|5386|5385|5387|5386|5383|5382|6027
1707322800000|2024-02-07 16:20:00|5385|5384|5388|5387|5388|5387|5382|5381|4479
1707323100000|2024-02-07 16:25:00|5389|5388|5383|5382|5390|5389|5382|5381|6276
1707379200000|2024-02-08 08:00:00|5420|5408|5421|5416|5427|5422|5412|5407|5353
1707379500000|2024-02-08 08:05:00|5420|5417|5441|5439|5441|5439|5417|5413|5160
1707379800000|2024-02-08 08:10:00|5442|5438|5428|5426|5443|5441|5427|5426|5172
1707380100000|2024-02-08 08:15:00|5427|5427|5431|5429|5439|5437|5427|5425|8614
1707380400000|2024-02-08 08:20:00|5432|5430|5426|5424|5433|5431|5425|5423|3594
1707380700000|2024-02-08 08:25:00|5425|5423|5412|5410|5433|5432|5411|5409|7647
1707381000000|2024-02-08 08:30:00|5411|5409|5414|5412|5414|5412|5402|5400|6879
1707381300000|2024-02-08 08:35:00|5413|5411|5415|5413|5418|5416|5411|5409|5175
1707381600000|2024-02-08 08:40:00|5414|5412|5415|5414|5422|5420|5414|5412|6332
1707381900000|2024-02-08 08:45:00|5416|5415|5420|5419|5421|5420|5415|5413|4332
1707382200000|2024-02-08 08:50:00|5419|5418|5434|5432|5437|5435|5418|5416|7295
1707382500000|2024-02-08 08:55:00|5435|5433|5436|5433|5437|5436|5433|5431|5065
1707382800000|2024-02-08 09:00:00|5437|5434|5439|5438|5439|5438|5428|5426|3107
1707383100000|2024-02-08 09:05:00|5440|5439|5438|5436|5441|5440|5437|5435|3596
1707383400000|2024-02-08 09:10:00|5439|5438|5450|5448|5450|5448|5439|5437|3351
1707383700000|2024-02-08 09:15:00|5451|5449|5453|5451|5461|5460|5451|5449|6816
1707384000000|2024-02-08 09:20:00|5455|5453|5451|5449|5457|5456|5451|5449|4114
1707384300000|2024-02-08 09:25:00|5450|5450|5445|5443|5455|5454|5444|5443|3193
1707384600000|2024-02-08 09:30:00|5444|5441|5432|5430|5445|5442|5432|5430|4662
1707384900000|2024-02-08 09:35:00|5433|5431|5433|5430|5436|5435|5432|5430|2011
1707385200000|2024-02-08 09:40:00|5432|5431|5438|5436|5438|5436|5432|5430|4403
1707385500000|2024-02-08 09:45:00|5437|5437|5443|5441|5443|5442|5437|5437|1515
1707385800000|2024-02-08 09:50:00|5444|5442|5443|5441|5447|5445|5439|5438|5574
1707386100000|2024-02-08 09:55:00|5444|5442|5440|5438|5444|5443|5440|5438|4039
1707386400000|2024-02-08 10:00:00|5439|5439|5443|5441|5443|5442|5437|5436|2216
1707386700000|2024-02-08 10:05:00|5444|5442|5444|5443|5444|5443|5441|5439|2334
1707387000000|2024-02-08 10:10:00|5445|5444|5452|5450|5452|5450|5445|5443|3253
1707387300000|2024-02-08 10:15:00|5453|5451|5449|5447|5453|5451|5447|5445|4835
1707387600000|2024-02-08 10:20:00|5447|5448|5446|5444|5447|5448|5444|5442|2042
1707387900000|2024-02-08 10:25:00|5448|5447|5457|5456|5462|5461|5448|5447|4614
1707388200000|2024-02-08 10:30:00|5458|5455|5450|5448|5460|5459|5450|5448|4287
1707388500000|2024-02-08 10:35:00|5449|5447|5455|5454|5458|5457|5448|5446|3498
1707388800000|2024-02-08 10:40:00|5456|5455|5454|5452|5458|5457|5453|5452|3643
1707389100000|2024-02-08 10:45:00|5453|5450|5452|5450|5454|5453|5449|5448|3681
1707389400000|2024-02-08 10:50:00|5451|5451|5447|5445|5454|5452|5446|5444|1722
1707389700000|2024-02-08 10:55:00|5450|5448|5445|5443|5450|5449|5445|5443|2408
1707390000000|2024-02-08 11:00:00|5446|5445|5446|5444|5448|5447|5443|5441|2397
1707390300000|2024-02-08 11:05:00|5445|5443|5451|5448|5451|5449|5443|5441|1876
1707390600000|2024-02-08 11:10:00|5450|5449|5450|5448|5455|5453|5448|5447|3168
1707390900000|2024-02-08 11:15:00|5451|5449|5446|5444|5451|5449|5446|5444|1757
1707391200000|2024-02-08 11:20:00|5447|5445|5441|5439|5447|5446|5441|5439|2247
1707391500000|2024-02-08 11:25:00|5442|5440|5447|5445|5448|5447|5442|5439|1675
1707391800000|2024-02-08 11:30:00|5446|5446|5447|5445|5448|5447|5443|5441|2682
1707392100000|2024-02-08 11:35:00|5449|5446|5447|5446|5453|5452|5447|5446|1643
1707392400000|2024-02-08 11:40:00|5448|5447|5454|5452|5454|5452|5448|5446|1906
1707392700000|2024-02-08 11:45:00|5453|5451|5445|5443|5455|5453|5444|5443|25822
1707393000000|2024-02-08 11:50:00|5446|5445|5441|5440|5446|5445|5440|5439|2681
1707393300000|2024-02-08 11:55:00|5440|5438|5437|5435|5441|5439|5436|5434|2490
1707393600000|2024-02-08 12:00:00|5438|5436|5432|5431|5438|5436|5432|5431|3532
1707393900000|2024-02-08 12:05:00|5431|5430|5426|5424|5431|5430|5425|5423|2168
1707394200000|2024-02-08 12:10:00|5425|5428|5424|5423|5430|5428|5424|5422|364103
1707394500000|2024-02-08 12:15:00|5425|5421|5419|5417|5425|5422|5418|5417|3796
1707394800000|2024-02-08 12:20:00|5421|5419|5424|5422|5424|5422|5420|5419|2712
1707395100000|2024-02-08 12:25:00|5423|5423|5421|5420|5424|5423|5420|5419|27467
1707395400000|2024-02-08 12:30:00|5422|5419|5415|5414|5422|5419|5414|5413|3166
1707395700000|2024-02-08 12:35:00|5416|5415|5411|5409|5417|5415|5411|5409|2723
1707396000000|2024-02-08 12:40:00|5412|5410|5415|5414|5417|5416|5410|5408|3253
1707396300000|2024-02-08 12:45:00|5416|5415|5407|5406|5416|5415|5407|5406|4078
1707396600000|2024-02-08 12:50:00|5406|5405|5402|5400|5406|5405|5401|5400|3049
1707396900000|2024-02-08 12:55:00|5401|5398|5404|5402|5404|5402|5397|5396|3037
1707397200000|2024-02-08 13:00:00|5405|5404|5394|5393|5405|5404|5392|5391|7990
1707397500000|2024-02-08 13:05:00|5395|5394|5402|5401|5405|5403|5395|5393|5237
1707397800000|2024-02-08 13:10:00|5403|5402|5404|5403|5406|5404|5402|5401|3463
1707398100000|2024-02-08 13:15:00|5405|5404|5399|5397|5406|5404|5399|5397|59342
1707398400000|2024-02-08 13:20:00|5398|5396|5394|5392|5398|5397|5393|5392|2606
1707398700000|2024-02-08 13:25:00|5395|5393|5399|5397|5401|5399|5395|5393|1774
1707399000000|2024-02-08 13:30:00|5398|5396|5395|5393|5398|5397|5395|5392|46567
1707399300000|2024-02-08 13:35:00|5396|5394|5398|5396|5401|5399|5389|5388|4687
1707399600000|2024-02-08 13:40:00|5399|5397|5401|5400|5402|5401|5399|5397|2825
1707399900000|2024-02-08 13:45:00|5402|5401|5399|5397|5402|5401|5398|5396|4253
1707400200000|2024-02-08 13:50:00|5398|5396|5398|5396|5403|5402|5398|5396|3187
1707400500000|2024-02-08 13:55:00|5397|5397|5393|5391|5399|5398|5392|5390|2504
1707400800000|2024-02-08 14:00:00|5392|5390|5392|5390|5393|5392|5389|5388|1905
1707401100000|2024-02-08 14:05:00|5393|5391|5391|5390|5393|5392|5387|5385|2136
1707401400000|2024-02-08 14:10:00|5393|5391|5395|5393|5395|5393|5392|5390|2553
1707401700000|2024-02-08 14:15:00|5396|5394|5394|5393|5396|5395|5394|5392|2086
1707402000000|2024-02-08 14:20:00|5395|5394|5394|5392|5395|5394|5393|5391|2940
1707402300000|2024-02-08 14:25:00|5390|5389|5388|5386|5395|5393|5388|5386|3976
1707402600000|2024-02-08 14:30:00|5387|5390|5383|5381|5398|5397|5376|5374|9473
1707402900000|2024-02-08 14:35:00|5382|5379|5375|5373|5383|5380|5374|5373|4071
1707403200000|2024-02-08 14:40:00|5374|5371|5370|5368|5376|5374|5369|5367|10127
1707403500000|2024-02-08 14:45:00|5369|5367|5357|5355|5371|5369|5357|5355|8889
1707403800000|2024-02-08 14:50:00|5358|5356|5363|5361|5364|5362|5357|5355|9340
1707404100000|2024-02-08 14:55:00|5364|5360|5372|5371|5375|5373|5360|5358|21613
1707404400000|2024-02-08 15:00:00|5373|5372|5368|5367|5374|5372|5367|5365|7899
1707404700000|2024-02-08 15:05:00|5369|5365|5364|5362|5369|5366|5362|5361|4103
1707405000000|2024-02-08 15:10:00|5365|5363|5363|5362|5365|5363|5361|5359|3102
1707405300000|2024-02-08 15:15:00|5362|5361|5370|5368|5372|5370|5362|5361|3729
1707405600000|2024-02-08 15:20:00|5371|5369|5366|5365|5374|5372|5366|5364|4584
1707405900000|2024-02-08 15:25:00|5365|5364|5366|5365|5369|5368|5364|5362|2932
1707406200000|2024-02-08 15:30:00|5367|5366|5371|5370|5374|5373|5367|5366|7554
1707406500000|2024-02-08 15:35:00|5372|5369|5373|5372|5373|5372|5371|5369|5129
1707406800000|2024-02-08 15:40:00|5374|5371|5372|5371|5374|5373|5371|5370|4428
1707407100000|2024-02-08 15:45:00|5373|5370|5373|5371|5378|5376|5371|5370|7051
1707407400000|2024-02-08 15:50:00|5372|5370|5371|5369|5372|5370|5366|5364|6640
1707407700000|2024-02-08 15:55:00|5370|5370|5377|5375|5378|5376|5370|5369|5973
1707408000000|2024-02-08 16:00:00|5376|5374|5367|5365|5376|5374|5367|5365|4474
1707408300000|2024-02-08 16:05:00|5366|5366|5372|5370|5374|5373|5366|5365|3909
1707408600000|2024-02-08 16:10:00|5371|5369|5370|5369|5373|5372|5370|5368|2909
1707408900000|2024-02-08 16:15:00|5371|5370|5367|5366|5371|5370|5366|5365|974367
1707409200000|2024-02-08 16:20:00|5366|5365|5368|5366|5370|5368|5366|5365|5700
1707409500000|2024-02-08 16:25:00|5367|5367|5363|5362|5368|5367|5361|5359|6891
1707465600000|2024-02-09 08:00:00|5381|5373|5397|5393|5399|5396|5380|5373|9690
1707465900000|2024-02-09 08:05:00|5396|5394|5395|5392|5405|5402|5391|5388|3846
1707466200000|2024-02-09 08:10:00|5394|5393|5373|5371|5394|5393|5372|5370|6002
1707466500000|2024-02-09 08:15:00|5372|5370|5370|5368|5375|5373|5367|5366|4049
1707466800000|2024-02-09 08:20:00|5371|5367|5375|5373|5375|5373|5369|5367|3879
1707467100000|2024-02-09 08:25:00|5374|5374|5380|5378|5381|5379|5374|5373|3327
1707467400000|2024-02-09 08:30:00|5379|5377|5383|5381|5384|5382|5374|5372|2566
1707467700000|2024-02-09 08:35:00|5384|5382|5385|5382|5386|5385|5380|5379|3746
1707468000000|2024-02-09 08:40:00|5384|5384|5371|5369|5386|5384|5369|5368|24486
1707468300000|2024-02-09 08:45:00|5372|5370|5376|5374|5379|5378|5371|5369|3195
1707468600000|2024-02-09 08:50:00|5375|5372|5376|5375|5376|5375|5369|5367|2594
1707468900000|2024-02-09 08:55:00|5377|5376|5377|5375|5377|5376|5368|5366|3006
1707469200000|2024-02-09 09:00:00|5376|5374|5374|5372|5380|5378|5374|5372|2130
1707469500000|2024-02-09 09:05:00|5375|5373|5370|5368|5375|5373|5370|5368|904
1707469800000|2024-02-09 09:10:00|5369|5367|5367|5366|5370|5368|5366|5365|1626
1707470100000|2024-02-09 09:15:00|5366|5365|5366|5364|5369|5367|5364|5363|1887
1707470400000|2024-02-09 09:20:00|5365|5365|5368|5366|5368|5367|5363|5362|2888
1707470700000|2024-02-09 09:25:00|5369|5367|5368|5366|5371|5370|5367|5366|2288
1707471000000|2024-02-09 09:30:00|5367|5364|5357|5355|5367|5364|5353|5352|4908
1707471300000|2024-02-09 09:35:00|5358|5356|5363|5361|5363|5361|5358|5356|1651
1707471600000|2024-02-09 09:40:00|5364|5362|5360|5359|5366|5364|5359|5358|1663
1707471900000|2024-02-09 09:45:00|5359|5358|5365|5363|5365|5364|5359|5358|2382
1707472200000|2024-02-09 09:50:00|5364|5364|5362|5361|5364|5364|5362|5361|753
1707472500000|2024-02-09 09:55:00|5361|5360|5364|5363|5365|5363|5361|5360|2117
1707472800000|2024-02-09 10:00:00|5365|5364|5351|5349|5366|5365|5351|5349|5023
1707473100000|2024-02-09 10:05:00|5352|5350|5353|5351|5355|5354|5349|5348|2922
1707473400000|2024-02-09 10:10:00|5352|5352|5349|5347|5354|5352|5348|5346|1273
1707473700000|2024-02-09 10:15:00|5350|5348|5348|5347|5350|5349|5347|5345|2184
1707474000000|2024-02-09 10:20:00|5349|5348|5355|5354|5355|5354|5349|5348|2427
1707474300000|2024-02-09 10:25:00|5354|5353|5348|5347|5354|5353|5347|5345|1713
1707474600000|2024-02-09 10:30:00|5349|5348|5351|5349|5352|5350|5347|5346|1400
1707474900000|2024-02-09 10:35:00|5352|5350|5351|5349|5353|5351|5350|5349|828
1707475200000|2024-02-09 10:40:00|5350|5350|5356|5355|5358|5357|5350|5350|1635
1707475500000|2024-02-09 10:45:00|5357|5356|5359|5357|5361|5360|5357|5356|2892
1707475800000|2024-02-09 10:50:00|5358|5356|5356|5354|5358|5356|5354|5352|1538
1707476100000|2024-02-09 10:55:00|5357|5355|5358|5357|5358|5357|5356|5354|1882
1707476400000|2024-02-09 11:00:00|5357|5356|5367|5366|5367|5366|5357|5356|1234
1707476700000|2024-02-09 11:05:00|5366|5365|5369|5367|5369|5368|5366|5364|2352
1707477000000|2024-02-09 11:10:00|5368|5366|5367|5365|5368|5366|5363|5361|1141
1707477300000|2024-02-09 11:15:00|5366|5366|5366|5365|5367|5366|5366|5364|618
1707477600000|2024-02-09 11:20:00|5367|5366|5371|5369|5372|5370|5367|5366|1904
1707477900000|2024-02-09 11:25:00|5370|5368|5371|5370|5372|5371|5369|5368|2502
1707478200000|2024-02-09 11:30:00|5372|5369|5371|5370|5374|5372|5371|5369|2173
1707478500000|2024-02-09 11:35:00|5372|5371|5374|5373|5375|5373|5372|5371|1905
1707478800000|2024-02-09 11:40:00|5375|5372|5373|5372|5375|5374|5373|5371|2807
1707479100000|2024-02-09 11:45:00|5374|5371|5366|5364|5374|5372|5366|5364|3124
1707479400000|2024-02-09 11:50:00|5367|5365|5365|5363|5367|5366|5365|5363|1447
1707479700000|2024-02-09 11:55:00|5366|5364|5369|5367|5369|5367|5366|5363|1323
1707480000000|2024-02-09 12:00:00|5370|5368|5373|5371|5376|5374|5370|5368|1163
1707480300000|2024-02-09 12:05:00|5374|5372|5374|5372|5375|5373|5371|5369|1398
1707480600000|2024-02-09 12:10:00|5373|5371|5372|5370|5373|5372|5370|5369|1274
1707480900000|2024-02-09 12:15:00|5373|5371|5373|5371|5374|5373|5372|5370|1149
1707481200000|2024-02-09 12:20:00|5372|5372|5375|5374|5377|5376|5372|5372|1134
1707481500000|2024-02-09 12:25:00|5374|5373|5376|5374|5377|5375|5373|5372|2628
1707481800000|2024-02-09 12:30:00|5375|5375|5373|5371|5376|5375|5370|5368|2525
1707482100000|2024-02-09 12:35:00|5372|5369|5369|5367|5372|5369|5369|5367|1027
1707482400000|2024-02-09 12:40:00|5370|5368|5372|5370|5374|5372|5370|5368|684
1707482700000|2024-02-09 12:45:00|5374|5372|5375|5374|5375|5374|5372|5370|1587
1707483000000|2024-02-09 12:50:00|5374|5373|5375|5373|5376|5374|5373|5371|1359
1707483300000|2024-02-09 12:55:00|5376|5374|5364|5362|5376|5374|5364|5362|139778
1707483600000|2024-02-09 13:00:00|5363|5363|5364|5363|5365|5363|5360|5358|1427
1707483900000|2024-02-09 13:05:00|5363|5362|5363|5362|5368|5367|5362|5361|2599
1707484200000|2024-02-09 13:10:00|5364|5363|5365|5364|5366|5365|5363|5362|3377
1707484500000|2024-02-09 13:15:00|5364|5363|5366|5364|5367|5365|5362|5360|2686
1707484800000|2024-02-09 13:20:00|5367|5365|5367|5365|5369|5367|5367|5365|3026
1707485100000|2024-02-09 13:25:00|5366|5364|5367|5365|5368|5366|5364|5363|1648
1707485400000|2024-02-09 13:30:00|5366|5364|5369|5366|5379|5378|5364|5363|5863
1707485700000|2024-02-09 13:35:00|5368|5368|5374|5372|5377|5375|5368|5368|2709
1707486000000|2024-02-09 13:40:00|5373|5371|5372|5370|5374|5371|5367|5365|1952
1707486300000|2024-02-09 13:45:00|5371|5369|5373|5371|5374|5372|5369|5367|2347
1707486600000|2024-02-09 13:50:00|5374|5372|5376|5374|5376|5374|5372|5371|2510
1707486900000|2024-02-09 13:55:00|5375|5373|5372|5371|5375|5373|5371|5370|1501
1707487200000|2024-02-09 14:00:00|5371|5370|5362|5361|5371|5370|5362|5361|3161
1707487500000|2024-02-09 14:05:00|5363|5362|5366|5364|5367|5366|5363|5362|1832
1707487800000|2024-02-09 14:10:00|5367|5365|5365|5364|5367|5366|5364|5363|2086
1707488100000|2024-02-09 14:15:00|5364|5363|5361|5359|5364|5363|5360|5359|1937
1707488400000|2024-02-09 14:20:00|5360|5360|5359|5358|5361|5360|5356|5354|2294
1707488700000|2024-02-09 14:25:00|5358|5357|5362|5361|5363|5362|5358|5356|3351
1707489000000|2024-02-09 14:30:00|5364|5363|5351|5349|5364|5363|5349|5347|8272
1707489300000|2024-02-09 14:35:00|5350|5350|5351|5349|5352|5351|5348|5346|4893
1707489600000|2024-02-09 14:40:00|5350|5347|5339|5337|5350|5349|5337|5336|6787
1707489900000|2024-02-09 14:45:00|5337|5335|5335|5334|5341|5339|5332|5330|4849
1707490200000|2024-02-09 14:50:00|5334|5333|5334|5333|5334|5333|5330|5328|4592
1707490500000|2024-02-09 14:55:00|5335|5334|5336|5335|5336|5335|5330|5329|6938
1707490800000|2024-02-09 15:00:00|5335|5334|5336|5335|5339|5337|5332|5331|9690
1707491100000|2024-02-09 15:05:00|5335|5334|5343|5342|5344|5342|5334|5333|7543
1707491400000|2024-02-09 15:10:00|5342|5341|5341|5339|5343|5342|5339|5337|4408
1707491700000|2024-02-09 15:15:00|5340|5338|5335|5334|5340|5339|5335|5334|3850
1707492000000|2024-02-09 15:20:00|5334|5333|5332|5330|5335|5334|5330|5328|5172
1707492300000|2024-02-09 15:25:00|5331|5329|5333|5332|5334|5333|5330|5329|6252
1707492600000|2024-02-09 15:30:00|5334|5331|5324|5323|5334|5331|5323|5321|4411
1707492900000|2024-02-09 15:35:00|5325|5322|5332|5330|5332|5331|5323|5322|4902
1707493200000|2024-02-09 15:40:00|5333|5331|5328|5327|5333|5331|5327|5326|4015
1707493500000|2024-02-09 15:45:00|5329|5328|5334|5332|5335|5334|5328|5328|3985
1707493800000|2024-02-09 15:50:00|5335|5333|5334|5333|5338|5336|5333|5332|5668
1707494100000|2024-02-09 15:55:00|5335|5332|5335|5334|5336|5334|5331|5330|3600
1707494400000|2024-02-09 16:00:00|5336|5335|5335|5334|5337|5336|5333|5332|4655
1707494700000|2024-02-09 16:05:00|5334|5333|5341|5339|5341|5340|5333|5332|11118
1707495000000|2024-02-09 16:10:00|5340|5340|5341|5340|5343|5342|5340|5339|8396
1707495300000|2024-02-09 16:15:00|5342|5341|5340|5339|5343|5341|5339|5338|10479
1707495600000|2024-02-09 16:20:00|5341|5340|5339|5337|5342|5341|5338|5337|9130
1707495900000|2024-02-09 16:25:00|5338|5338|5339|5337|5340|5338|5337|5336|6564
1707724800000|2024-02-12 08:00:00|5344|5331|5339|5335|5359|5354|5337|5331|4244
1707725100000|2024-02-12 08:05:00|5340|5338|5332|5329|5343|5341|5332|5329|4353
1707725400000|2024-02-12 08:10:00|5336|5330|5337|5335|5342|5340|5333|5330|16613
1707725700000|2024-02-12 08:15:00|5335|5332|5347|5345|5349|5348|5335|5332|16038
1707726000000|2024-02-12 08:20:00|5348|5346|5348|5347|5352|5351|5345|5344|4030
1707726300000|2024-02-12 08:25:00|5347|5346|5347|5345|5350|5348|5343|5341|3539
1707726600000|2024-02-12 08:30:00|5348|5346|5356|5355|5361|5359|5348|5346|4249
1707726900000|2024-02-12 08:35:00|5355|5353|5352|5351|5355|5353|5347|5345|2387
1707727200000|2024-02-12 08:40:00|5350|5349|5352|5351|5355|5353|5348|5346|4975
1707727500000|2024-02-12 08:45:00|5353|5352|5343|5342|5353|5352|5343|5342|1734
1707727800000|2024-02-12 08:50:00|5344|5343|5347|5346|5350|5349|5343|5341|3305
1707728100000|2024-02-12 08:55:00|5346|5345|5341|5340|5347|5345|5341|5339|1964
1707728400000|2024-02-12 09:00:00|5340|5339|5338|5337|5341|5340|5334|5332|12981
1707728700000|2024-02-12 09:05:00|5339|5338|5337|5336|5342|5341|5337|5335|13583
1707729000000|2024-02-12 09:10:00|5338|5335|5345|5344|5345|5344|5338|5335|2317
1707729300000|2024-02-12 09:15:00|5346|5345|5339|5338|5347|5345|5339|5337|2225
1707729600000|2024-02-12 09:20:00|5340|5337|5345|5343|5346|5345|5340|5337|1615
1707729900000|2024-02-12 09:25:00|5344|5342|5341|5339|5345|5343|5341|5339|1179
1707730200000|2024-02-12 09:30:00|5340|5338|5339|5337|5342|5341|5339|5337|2484
1707730500000|2024-02-12 09:35:00|5338|5335|5340|5338|5341|5340|5337|5335|2760
1707730800000|2024-02-12 09:40:00|5339|5339|5337|5336|5340|5339|5335|5334|2605
1707731100000|2024-02-12 09:45:00|5338|5334|5338|5337|5338|5337|5333|5331|1552
1707731400000|2024-02-12 09:50:00|5339|5336|5334|5332|5339|5337|5334|5332|1112
1707731700000|2024-02-12 09:55:00|5335|5333|5343|5341|5343|5342|5333|5331|3933
1707732000000|2024-02-12 10:00:00|5342|5342|5339|5338|5342|5342|5337|5336|3047
1707732300000|2024-02-12 10:05:00|5340|5339|5339|5337|5343|5341|5337|5335|3969
1707732600000|2024-02-12 10:10:00|5340|5338|5340|5339|5344|5342|5339|5338|1624
1707732900000|2024-02-12 10:15:00|5341|5340|5338|5336|5341|5340|5338|5336|1550
1707733200000|2024-02-12 10:20:00|5339|5337|5340|5339|5340|5339|5337|5335|1819
1707733500000|2024-02-12 10:25:00|5341|5338|5347|5346|5347|5346|5340|5338|1146
1707733800000|2024-02-12 10:30:00|5348|5347|5355|5353|5356|5354|5348|5347|1165
1707734100000|2024-02-12 10:35:00|5354|5354|5360|5358|5360|5358|5353|5351|930
1707734400000|2024-02-12 10:40:00|5361|5359|5363|5361|5364|5362|5361|5358|97596
1707734700000|2024-02-12 10:45:00|5361|5360|5360|5359|5362|5361|5359|5357|98639
1707735000000|2024-02-12 10:50:00|5361|5358|5359|5357|5361|5359|5358|5356|1228
1707735300000|2024-02-12 10:55:00|5358|5358|5361|5359|5362|5361|5357|5356|1757
1707735600000|2024-02-12 11:00:00|5360|5358|5362|5360|5362|5360|5356|5354|1655
1707735900000|2024-02-12 11:05:00|5361|5359|5359|5357|5362|5360|5359|5357|2420
1707736200000|2024-02-12 11:10:00|5358|5358|5358|5357|5362|5360|5357|5356|2726
1707736500000|2024-02-12 11:15:00|5357|5356|5353|5352|5357|5356|5353|5351|3452
1707736800000|2024-02-12 11:20:00|5354|5353|5348|5347|5354|5353|5348|5347|2449
1707737100000|2024-02-12 11:25:00|5347|5346|5348|5346|5348|5347|5346|5344|2511
1707737400000|2024-02-12 11:30:00|5347|5347|5348|5347|5352|5350|5347|5346|1973
1707737700000|2024-02-12 11:35:00|5349|5346|5345|5343|5349|5347|5345|5343|1338
1707738000000|2024-02-12 11:40:00|5346|5344|5346|5345|5346|5345|5345|5343|1452
1707738300000|2024-02-12 11:45:00|5347|5346|5345|5344|5347|5346|5345|5344|2462
1707738600000|2024-02-12 11:50:00|5344|5343|5343|5341|5345|5343|5342|5341|473
1707738900000|2024-02-12 11:55:00|5342|5342|5340|5339|5343|5342|5339|5337|3255
1707739200000|2024-02-12 12:00:00|5339|5338|5338|5337|5340|5339|5338|5337|1705
1707739500000|2024-02-12 12:05:00|5337|5336|5337|5336|5337|5336|5336|5335|1808
1707739800000|2024-02-12 12:10:00|5338|5337|5335|5334|5338|5337|5335|5334|1793
1707740100000|2024-02-12 12:15:00|5336|5335|5338|5337|5338|5337|5336|5334|2137
1707740400000|2024-02-12 12:20:00|5337|5335|5339|5338|5339|5338|5337|5335|2666
1707740700000|2024-02-12 12:25:00|5340|5339|5339|5337|5340|5339|5337|5336|1650
1707741000000|2024-02-12 12:30:00|5338|5336|5339|5338|5340|5339|5338|5336|1795
1707741300000|2024-02-12 12:35:00|5340|5337|5339|5338|5340|5339|5339|5337|1597
1707741600000|2024-02-12 12:40:00|5340|5339|5337|5336|5340|5339|5337|5336|1094
1707741900000|2024-02-12 12:45:00|5336|5335|5334|5333|5336|5335|5334|5333|1908
1707742200000|2024-02-12 12:50:00|5333|5332|5334|5333|5334|5333|5332|5330|1761
1707742500000|2024-02-12 12:55:00|5333|5331|5333|5332|5333|5332|5331|5330|735
1707742800000|2024-02-12 13:00:00|5332|5331|5335|5333|5339|5337|5332|5331|173764
1707743100000|2024-02-12 13:05:00|5336|5334|5342|5340|5342|5340|5336|5334|3421
1707743400000|2024-02-12 13:10:00|5343|5341|5344|5342|5345|5343|5342|5340|1038
1707743700000|2024-02-12 13:15:00|5345|5343|5340|5339|5346|5345|5340|5339|1083
1707744000000|2024-02-12 13:20:00|5342|5340|5341|5340|5343|5342|5341|5340|2409
1707744300000|2024-02-12 13:25:00|5342|5339|5335|5333|5343|5342|5335|5333|2547
1707744600000|2024-02-12 13:30:00|5334|5334|5339|5337|5339|5337|5334|5332|1756
1707744900000|2024-02-12 13:35:00|5338|5338|5336|5335|5339|5338|5336|5335|3674
1707745200000|2024-02-12 13:40:00|5337|5336|5335|5334|5337|5336|5334|5333|4093
1707745500000|2024-02-12 13:45:00|5334|5333|5336|5334|5336|5334|5334|5332|4956
1707745800000|2024-02-12 13:50:00|5337|5336|5339|5338|5339|5338|5335|5333|2005
1707746100000|2024-02-12 13:55:00|5340|5337|5343|5342|5343|5342|5340|5337|1790
1707746400000|2024-02-12 14:00:00|5344|5341|5348|5347|5350|5348|5344|5341|1507
1707746700000|2024-02-12 14:05:00|5349|5346|5345|5344|5349|5347|5345|5344|2368
1707747000000|2024-02-12 14:10:00|5346|5343|5344|5342|5346|5345|5343|5342|2442
1707747300000|2024-02-12 14:15:00|5343|5343|5343|5342|5345|5343|5342|5341|3150
1707747600000|2024-02-12 14:20:00|5344|5343|5349|5348|5350|5348|5342|5340|5173
1707747900000|2024-02-12 14:25:00|5350|5349|5359|5358|5359|5358|5350|5349|3811
1707748200000|2024-02-12 14:30:00|5360|5359|5360|5359|5367|5366|5357|5356|5926
1707748500000|2024-02-12 14:35:00|5361|5360|5376|5375|5376|5375|5361|5360|5078
1707748800000|2024-02-12 14:40:00|5378|5376|5380|5379|5382|5381|5375|5374|10897
1707749100000|2024-02-12 14:45:00|5379|5378|5384|5383|5387|5386|5379|5378|6462
1707749400000|2024-02-12 14:50:00|5383|5382|5388|5386|5389|5388|5382|5381|5375
1707749700000|2024-02-12 14:55:00|5389|5387|5385|5384|5391|5390|5385|5384|6379
1707750000000|2024-02-12 15:00:00|5386|5385|5389|5388|5391|5389|5383|5382|4830
1707750300000|2024-02-12 15:05:00|5388|5387|5376|5375|5390|5388|5375|5374|7028
1707750600000|2024-02-12 15:10:00|5375|5374|5370|5369|5375|5374|5368|5367|7808
1707750900000|2024-02-12 15:15:00|5369|5368|5372|5371|5374|5373|5366|5365|5859
1707751200000|2024-02-12 15:20:00|5373|5372|5368|5367|5373|5372|5368|5366|71020
1707751500000|2024-02-12 15:25:00|5369|5366|5369|5367|5371|5370|5366|5364|5254
1707751800000|2024-02-12 15:30:00|5370|5368|5367|5366|5374|5372|5367|5365|4465
1707752100000|2024-02-12 15:35:00|5368|5367|5364|5362|5368|5367|5362|5361|3720
1707752400000|2024-02-12 15:40:00|5365|5363|5365|5364|5368|5366|5364|5362|3043
1707752700000|2024-02-12 15:45:00|5366|5365|5369|5368|5370|5369|5365|5364|3353
1707753000000|2024-02-12 15:50:00|5370|5369|5371|5370|5374|5373|5370|5368|3200
1707753300000|2024-02-12 15:55:00|5370|5369|5368|5367|5371|5370|5367|5366|5860
1707753600000|2024-02-12 16:00:00|5367|5366|5369|5367|5369|5368|5364|5362|6597
1707753900000|2024-02-12 16:05:00|5368|5368|5370|5369|5373|5372|5367|5366|5036
1707754200000|2024-02-12 16:10:00|5371|5370|5365|5364|5371|5370|5364|5363|5806
1707754500000|2024-02-12 16:15:00|5364|5363|5369|5367|5369|5367|5363|5362|3155
1707754800000|2024-02-12 16:20:00|5368|5366|5365|5364|5368|5366|5365|5364|3619
1707755100000|2024-02-12 16:25:00|5366|5365|5362|5360|5366|5365|5362|5360|6571
1707811200000|2024-02-13 08:00:00|5393|5389|5388|5383|5404|5400|5385|5381|3301
1707811500000|2024-02-13 08:05:00|5390|5386|5374|5372|5391|5387|5372|5370|3427
1707811800000|2024-02-13 08:10:00|5373|5370|5356|5354|5373|5370|5356|5354|7383
1707812100000|2024-02-13 08:15:00|5355|5352|5356|5354|5361|5359|5353|5352|3915
1707812400000|2024-02-13 08:20:00|5355|5353|5370|5368|5372|5370|5354|5353|3972
1707812700000|2024-02-13 08:25:00|5372|5370|5374|5372|5375|5373|5369|5367|1592
1707813000000|2024-02-13 08:30:00|5377|5374|5370|5368|5378|5375|5368|5366|4611
1707813300000|2024-02-13 08:35:00|5368|5366|5377|5375|5381|5379|5366|5365|2662
1707813600000|2024-02-13 08:40:00|5376|5374|5376|5374|5377|5375|5374|5371|2604
1707813900000|2024-02-13 08:45:00|5375|5373|5374|5372|5381|5380|5373|5371|2294
1707814200000|2024-02-13 08:50:00|5373|5373|5382|5380|5382|5381|5373|5373|2511
1707814500000|2024-02-13 08:55:00|5381|5379|5369|5367|5382|5381|5368|5367|5214
1707814800000|2024-02-13 09:00:00|5370|5368|5374|5372|5374|5372|5369|5367|1843
1707815100000|2024-02-13 09:05:00|5373|5373|5370|5369|5376|5374|5370|5369|2397
1707815400000|2024-02-13 09:10:00|5371|5368|5373|5372|5373|5372|5368|5367|2200
1707815700000|2024-02-13 09:15:00|5374|5373|5377|5376|5382|5381|5374|5373|4727
1707816000000|2024-02-13 09:20:00|5376|5375|5382|5379|5386|5384|5374|5373|19504
1707816300000|2024-02-13 09:25:00|5383|5380|5381|5379|5384|5383|5380|5379|2169
1707816600000|2024-02-13 09:30:00|5380|5381|5385|5384|5385|5384|5380|5381|2406
1707816900000|2024-02-13 09:35:00|5386|5385|5385|5384|5390|5389|5384|5383|3554
1707817200000|2024-02-13 09:40:00|5386|5383|5389|5387|5392|5390|5386|5383|1475
1707817500000|2024-02-13 09:45:00|5388|5386|5390|5389|5391|5389|5388|5386|1401
1707817800000|2024-02-13 09:50:00|5391|5390|5395|5393|5395|5394|5388|5386|2688
1707818100000|2024-02-13 09:55:00|5394|5394|5405|5403|5405|5403|5394|5393|3567
1707818400000|2024-02-13 10:00:00|5404|5404|5406|5405|5409|5406|5403|5401|5176
1707818700000|2024-02-13 10:05:00|5405|5404|5404|5402|5406|5404|5402|5400|1926
1707819000000|2024-02-13 10:10:00|5403|5400|5402|5400|5403|5401|5398|5396|2443
1707819300000|2024-02-13 10:15:00|5401|5399|5401|5399|5402|5400|5399|5398|11632
1707819600000|2024-02-13 10:20:00|5402|5400|5398|5396|5402|5400|5397|5395|4697
1707819900000|2024-02-13 10:25:00|5397|5395|5396|5394|5398|5396|5394|5392|1743
1707820200000|2024-02-13 10:30:00|5397|5395|5396|5395|5398|5397|5395|5394|2014
1707820500000|2024-02-13 10:35:00|5395|5394|5394|5393|5396|5395|5394|5392|2262
1707820800000|2024-02-13 10:40:00|5395|5394|5396|5394|5398|5396|5395|5394|1486
1707821100000|2024-02-13 10:45:00|5398|5395|5395|5394|5398|5396|5394|5392|2350
1707821400000|2024-02-13 10:50:00|5394|5392|5391|5389|5394|5392|5390|5388|1295
1707821700000|2024-02-13 10:55:00|5390|5388|5390|5389|5392|5391|5390|5388|1608
1707822000000|2024-02-13 11:00:00|5389|5388|5388|5386|5391|5389|5388|5386|1702
1707822300000|2024-02-13 11:05:00|5387|5387|5386|5384|5391|5389|5385|5383|2906
1707822600000|2024-02-13 11:10:00|5385|5383|5382|5380|5386|5384|5382|5380|2331
1707822900000|2024-02-13 11:15:00|5381|5382|5387|5385|5387|5386|5381|5380|3234
1707823200000|2024-02-13 11:20:00|5388|5386|5388|5387|5390|5388|5387|5386|3191
1707823500000|2024-02-13 11:25:00|5389|5388|5388|5386|5390|5388|5387|5386|1194
1707823800000|2024-02-13 11:30:00|5389|5387|5387|5385|5389|5387|5384|5383|2203
1707824100000|2024-02-13 11:35:00|5386|5384|5384|5382|5386|5384|5384|5382|1202
1707824400000|2024-02-13 11:40:00|5386|5383|5385|5384|5386|5384|5385|5382|992
1707824700000|2024-02-13 11:45:00|5386|5383|5386|5384|5386|5385|5385|5383|2448
1707825000000|2024-02-13 11:50:00|5385|5385|5388|5386|5388|5387|5385|5384|1688
1707825300000|2024-02-13 11:55:00|5387|5385|5386|5385|5387|5385|5384|5382|2405
1707825600000|2024-02-13 12:00:00|5387|5386|5386|5384|5389|5388|5386|5384|4136
1707825900000|2024-02-13 12:05:00|5387|5385|5388|5386|5388|5386|5387|5385|1308
1707826200000|2024-02-13 12:10:00|5387|5387|5389|5387|5390|5389|5387|5387|2731
1707826500000|2024-02-13 12:15:00|5388|5386|5384|5383|5388|5386|5384|5382|11592
1707826800000|2024-02-13 12:20:00|5383|5382|5380|5378|5383|5382|5380|5378|2243
1707827100000|2024-02-13 12:25:00|5381|5379|5379|5377|5381|5380|5378|5377|1165
1707827400000|2024-02-13 12:30:00|5378|5376|5377|5376|5379|5378|5376|5375|2211
1707827700000|2024-02-13 12:35:00|5376|5375|5383|5382|5383|5382|5375|5374|1317
1707828000000|2024-02-13 12:40:00|5384|5381|5382|5380|5385|5383|5381|5380|1667
1707828300000|2024-02-13 12:45:00|5381|5379|5379|5377|5383|5382|5378|5376|3923
1707828600000|2024-02-13 12:50:00|5378|5376|5377|5376|5378|5377|5376|5374|68984
1707828900000|2024-02-13 12:55:00|5378|5375|5379|5377|5379|5378|5376|5375|48349
1707829200000|2024-02-13 13:00:00|5378|5378|5374|5372|5379|5378|5374|5372|1245
1707829500000|2024-02-13 13:05:00|5375|5373|5377|5376|5377|5376|5374|5373|1111
1707829800000|2024-02-13 13:10:00|5378|5377|5381|5380|5381|5380|5377|5376|1036
1707830100000|2024-02-13 13:15:00|5382|5381|5381|5380|5384|5383|5381|5379|1922
1707830400000|2024-02-13 13:20:00|5380|5379|5385|5383|5385|5384|5380|5379|3143
1707830700000|2024-02-13 13:25:00|5384|5384|5385|5382|5385|5384|5381|5379|1240
1707831000000|2024-02-13 13:30:00|5386|5381|5359|5357|5386|5383|5330|5327|14707
1707831300000|2024-02-13 13:35:00|5358|5356|5354|5351|5363|5360|5349|5347|7440
1707831600000|2024-02-13 13:40:00|5352|5350|5363|5361|5367|5365|5352|5350|4908
1707831900000|2024-02-13 13:45:00|5365|5362|5359|5357|5365|5363|5352|5351|4448
1707832200000|2024-02-13 13:50:00|5356|5355|5352|5350|5358|5357|5352|5350|5115
1707832500000|2024-02-13 13:55:00|5353|5351|5353|5351|5357|5356|5350|5348|4589
1707832800000|2024-02-13 14:00:00|5352|5350|5343|5342|5352|5350|5342|5340|3910
1707833100000|2024-02-13 14:05:00|5342|5341|5342|5340|5345|5344|5341|5339|3593
1707833400000|2024-02-13 14:10:00|5340|5339|5342|5340|5343|5342|5337|5336|4568
1707833700000|2024-02-13 14:15:00|5341|5341|5342|5340|5347|5346|5341|5340|2855
1707834000000|2024-02-13 14:20:00|5341|5339|5343|5342|5345|5343|5339|5338|4265
1707834300000|2024-02-13 14:25:00|5344|5341|5342|5341|5348|5346|5341|5340|7051
1707834600000|2024-02-13 14:30:00|5341|5340|5341|5340|5345|5344|5327|5326|19665
1707834900000|2024-02-13 14:35:00|5342|5339|5325|5323|5345|5343|5325|5323|7275
1707835200000|2024-02-13 14:40:00|5324|5322|5335|5334|5339|5338|5322|5320|12454
1707835500000|2024-02-13 14:45:00|5337|5335|5333|5331|5340|5338|5331|5330|9765
1707835800000|2024-02-13 14:50:00|5332|5332|5318|5317|5334|5333|5318|5317|5757
1707836100000|2024-02-13 14:55:00|5317|5316|5323|5322|5323|5322|5315|5314|10537
1707836400000|2024-02-13 15:00:00|5324|5321|5317|5315|5324|5322|5316|5315|12052
1707836700000|2024-02-13 15:05:00|5316|5314|5313|5311|5318|5316|5311|5310|13124
1707837000000|2024-02-13 15:10:00|5314|5313|5302|5301|5314|5313|5302|5301|5254
1707837300000|2024-02-13 15:15:00|5303|5300|5303|5302|5310|5308|5301|5299|9188
1707837600000|2024-02-13 15:20:00|5304|5301|5304|5303|5307|5306|5300|5299|7311
1707837900000|2024-02-13 15:25:00|5305|5302|5309|5307|5310|5309|5304|5302|9109
1707838200000|2024-02-13 15:30:00|5308|5306|5298|5296|5308|5307|5297|5296|18716
1707838500000|2024-02-13 15:35:00|5297|5295|5298|5297|5298|5297|5294|5292|9443
1707838800000|2024-02-13 15:40:00|5297|5296|5303|5301|5304|5303|5297|5296|7716
1707839100000|2024-02-13 15:45:00|5302|5300|5306|5305|5307|5305|5299|5298|8161
1707839400000|2024-02-13 15:50:00|5305|5304|5303|5302|5309|5307|5302|5301|11197
1707839700000|2024-02-13 15:55:00|5302|5301|5297|5296|5303|5302|5293|5292|6697
1707840000000|2024-02-13 16:00:00|5298|5297|5303|5302|5306|5305|5297|5296|12236
1707840300000|2024-02-13 16:05:00|5302|5301|5305|5304|5308|5307|5301|5300|11038
1707840600000|2024-02-13 16:10:00|5306|5305|5307|5306|5309|5308|5303|5302|14446
1707840900000|2024-02-13 16:15:00|5306|5305|5303|5302|5309|5308|5301|5300|10504
1707841200000|2024-02-13 16:20:00|5302|5301|5304|5303|5305|5304|5302|5301|8045
1707841500000|2024-02-13 16:25:00|5305|5304|5301|5299|5306|5305|5300|5298|7965
1707897600000|2024-02-14 08:00:00|5299|5290|5300|5297|5311|5306|5296|5290|12578
1707897900000|2024-02-14 08:05:00|5303|5300|5305|5303|5308|5305|5292|5289|3190
1707898200000|2024-02-14 08:10:00|5308|5305|5293|5291|5308|5305|5290|5288|4660
1707898500000|2024-02-14 08:15:00|5292|5290|5295|5292|5297|5295|5290|5288|2401
1707898800000|2024-02-14 08:20:00|5297|5293|5291|5289|5299|5296|5291|5289|1777
1707899100000|2024-02-14 08:25:00|5290|5290|5292|5290|5296|5293|5289|5287|3240
1707899400000|2024-02-14 08:30:00|5291|5291|5285|5283|5294|5293|5285|5283|7859
1707899700000|2024-02-14 08:35:00|5283|5281|5283|5281|5285|5283|5280|5278|5395
1707900000000|2024-02-14 08:40:00|5285|5282|5281|5279|5286|5284|5279|5276|4250
1707900300000|2024-02-14 08:45:00|5280|5278|5270|5268|5280|5278|5268|5266|4689
1707900600000|2024-02-14 08:50:00|5266|5265|5272|5270|5272|5270|5261|5260|4175
1707900900000|2024-02-14 08:55:00|5273|5271|5279|5278|5283|5281|5273|5271|4828
1707901200000|2024-02-14 09:00:00|5278|5277|5279|5277|5284|5281|5275|5274|4140
1707901500000|2024-02-14 09:05:00|5280|5278|5283|5281|5283|5282|5277|5275|1423
1707901800000|2024-02-14 09:10:00|5282|5282|5283|5282|5284|5282|5276|5275|4310
1707902100000|2024-02-14 09:15:00|5282|5280|5279|5277|5283|5281|5276|5274|1711
1707902400000|2024-02-14 09:20:00|5280|5278|5282|5280|5283|5282|5279|5278|5535
1707902700000|2024-02-14 09:25:00|5280|5278|5286|5285|5289|5287|5280|5278|7237
1707903000000|2024-02-14 09:30:00|5287|5284|5286|5285|5288|5287|5284|5282|1344
1707903300000|2024-02-14 09:35:00|5287|5286|5279|5277|5287|5286|5278|5276|2647
1707903600000|2024-02-14 09:40:00|5280|5278|5281|5279|5284|5283|5280|5277|1408
1707903900000|2024-02-14 09:45:00|5282|5280|5288|5286|5289|5288|5282|5279|2665
1707904200000|2024-02-14 09:50:00|5289|5287|5294|5293|5294|5293|5288|5287|2784
1707904500000|2024-02-14 09:55:00|5296|5294|5299|5297|5299|5298|5295|5293|4861
1707904800000|2024-02-14 10:00:00|5298|5298|5297|5296|5301|5300|5297|5296|4691
1707905100000|2024-02-14 10:05:00|5298|5297|5300|5299|5300|5299|5298|5296|2353
1707905400000|2024-02-14 10:10:00|5302|5300|5296|5294|5303|5301|5294|5292|1736
1707905700000|2024-02-14 10:15:00|5295|5293|5300|5298|5302|5300|5293|5291|2178
1707906000000|2024-02-14 10:20:00|5299|5299|5299|5297|5302|5301|5298|5297|2149
1707906300000|2024-02-14 10:25:00|5300|5298|5299|5297|5300|5298|5297|5295|1191
1707906600000|2024-02-14 10:30:00|5298|5296|5304|5302|5304|5302|5298|5296|2171
1707906900000|2024-02-14 10:35:00|5303|5303|5307|5306|5309|5307|5302|5300|1664
1707907200000|2024-02-14 10:40:00|5306|5305|5309|5307|5309|5307|5304|5302|2745
1707907500000|2024-02-14 10:45:00|5308|5308|5310|5308|5311|5310|5307|5305|3823
1707907800000|2024-02-14 10:50:00|5311|5309|5311|5310|5317|5315|5310|5309|3200
1707908100000|2024-02-14 10:55:00|5312|5311|5316|5314|5316|5314|5312|5311|2781
1707908400000|2024-02-14 11:00:00|5317|5315|5307|5305|5318|5316|5307|5305|2591
1707908700000|2024-02-14 11:05:00|5306|5306|5311|5310|5316|5314|5304|5303|2798
1707909000000|2024-02-14 11:10:00|5312|5309|5308|5306|5314|5313|5307|5305|2286
1707909300000|2024-02-14 11:15:00|5307|5305|5305|5304|5307|5305|5302|5301|4437
1707909600000|2024-02-14 11:20:00|5306|5303|5306|5304|5306|5304|5302|5301|3284
1707909900000|2024-02-14 11:25:00|5305|5303|5304|5302|5305|5303|5302|5301|1790
1707910200000|2024-02-14 11:30:00|5305|5304|5304|5303|5306|5305|5303|5302|3803
1707910500000|2024-02-14 11:35:00|5305|5304|5306|5305|5308|5306|5303|5301|5013
1707910800000|2024-02-14 11:40:00|5307|5306|5312|5310|5312|5310|5304|5303|1042
1707911100000|2024-02-14 11:45:00|5313|5311|5313|5311|5314|5312|5311|5309|1775
1707911400000|2024-02-14 11:50:00|5312|5312|5310|5308|5312|5312|5309|5308|1346
1707911700000|2024-02-14 11:55:00|5311|5309|5315|5313|5315|5313|5308|5307|3454
1707912000000|2024-02-14 12:00:00|5316|5314|5311|5310|5316|5315|5310|5308|2338
1707912300000|2024-02-14 12:05:00|5312|5312|5310|5309|5314|5313|5309|5308|1579
1707912600000|2024-02-14 12:10:00|5311|5310|5310|5309|5313|5311|5310|5309|2835
1707912900000|2024-02-14 12:15:00|5311|5310|5311|5309|5312|5311|5309|5308|1857
1707913200000|2024-02-14 12:20:00|5310|5310|5310|5309|5311|5310|5309|5308|1338
1707913500000|2024-02-14 12:25:00|5311|5310|5310|5308|5312|5311|5308|5306|1479
1707913800000|2024-02-14 12:30:00|5311|5309|5313|5312|5313|5312|5310|5309|1263
1707914100000|2024-02-14 12:35:00|5314|5311|5313|5312|5317|5316|5313|5311|1508
1707914400000|2024-02-14 12:40:00|5312|5311|5316|5315|5317|5315|5312|5311|1468
1707914700000|2024-02-14 12:45:00|5317|5316|5318|5316|5318|5316|5315|5313|1986
1707915000000|2024-02-14 12:50:00|5317|5317|5316|5314|5319|5317|5314|5313|1966
1707915300000|2024-02-14 12:55:00|5315|5313|5315|5313|5315|5314|5313|5312|951
1707915600000|2024-02-14 13:00:00|5316|5314|5314|5312|5316|5315|5313|5312|1693
1707915900000|2024-02-14 13:05:00|5315|5313|5314|5312|5315|5314|5313|5311|4496
1707916200000|2024-02-14 13:10:00|5315|5313|5315|5313|5316|5315|5314|5312|1753
1707916500000|2024-02-14 13:15:00|5313|5312|5309|5308|5314|5312|5309|5308|2714
1707916800000|2024-02-14 13:20:00|5308|5307|5310|5309|5310|5309|5307|5305|1752
1707917100000|2024-02-14 13:25:00|5309|5307|5306|5304|5309|5308|5305|5304|941
1707917400000|2024-02-14 13:30:00|5305|5303|5308|5306|5309|5307|5305|5303|2178
1707917700000|2024-02-14 13:35:00|5307|5305|5306|5304|5307|5306|5304|5302|1329
1707918000000|2024-02-14 13:40:00|5305|5303|5304|5303|5306|5304|5303|5302|1751
1707918300000|2024-02-14 13:45:00|5305|5304|5301|5299|5306|5304|5300|5299|1726
1707918600000|2024-02-14 13:50:00|5300|5300|5298|5297|5301|5300|5298|5297|2606
1707918900000|2024-02-14 13:55:00|5299|5298|5300|5298|5301|5300|5298|5297|1816
1707919200000|2024-02-14 14:00:00|5299|5299|5300|5299|5300|5299|5298|5297|1303
1707919500000|2024-02-14 14:05:00|5301|5300|5298|5297|5301|5300|5295|5294|3308
1707919800000|2024-02-14 14:10:00|5297|5296|5298|5297|5300|5298|5296|5294|1248
1707920100000|2024-02-14 14:15:00|5297|5296|5299|5298|5301|5300|5295|5294|2130
1707920400000|2024-02-14 14:20:00|5300|5299|5307|5305|5307|5306|5300|5299|1866
1707920700000|2024-02-14 14:25:00|5308|5306|5306|5304|5308|5306|5303|5301|3725
1707921000000|2024-02-14 14:30:00|5307|5306|5304|5303|5313|5311|5303|5301|7726
1707921300000|2024-02-14 14:35:00|5306|5305|5309|5307|5311|5309|5305|5303|6960
1707921600000|2024-02-14 14:40:00|5310|5308|5306|5305|5314|5312|5305|5303|8560
1707921900000|2024-02-14 14:45:00|5307|5306|5304|5302|5308|5306|5300|5298|8034
1707922200000|2024-02-14 14:50:00|5305|5303|5307|5306|5309|5307|5305|5303|4483
1707922500000|2024-02-14 14:55:00|5308|5307|5301|5299|5310|5309|5296|5294|5615
1707922800000|2024-02-14 15:00:00|5302|5300|5305|5303|5306|5305|5299|5298|8968
1707923100000|2024-02-14 15:05:00|5304|5302|5302|5300|5306|5305|5300|5299|6508
1707923400000|2024-02-14 15:10:00|5303|5301|5306|5305|5308|5307|5303|5300|15038
1707923700000|2024-02-14 15:15:00|5307|5304|5306|5305|5309|5307|5304|5303|3953
1707924000000|2024-02-14 15:20:00|5307|5306|5311|5310|5313|5311|5306|5304|7953
1707924300000|2024-02-14 15:25:00|5312|5311|5308|5306|5315|5313|5308|5306|4781
1707924600000|2024-02-14 15:30:00|5307|5307|5308|5306|5310|5308|5306|5304|6978
1707924900000|2024-02-14 15:35:00|5307|5305|5301|5299|5309|5308|5300|5298|7509
1707925200000|2024-02-14 15:40:00|5300|5298|5303|5302|5304|5303|5298|5297|6418
1707925500000|2024-02-14 15:45:00|5304|5303|5307|5306|5309|5308|5303|5302|5807
1707925800000|2024-02-14 15:50:00|5308|5307|5306|5305|5310|5309|5304|5303|4968
1707926100000|2024-02-14 15:55:00|5305|5304|5310|5309|5311|5310|5305|5304|3496
1707926400000|2024-02-14 16:00:00|5309|5308|5310|5309|5312|5310|5308|5306|164391
1707926700000|2024-02-14 16:05:00|5311|5310|5308|5307|5312|5311|5306|5305|9890
1707927000000|2024-02-14 16:10:00|5309|5308|5303|5302|5309|5308|5303|5302|8868
1707927300000|2024-02-14 16:15:00|5304|5303|5305|5304|5306|5305|5302|5301|9543
1707927600000|2024-02-14 16:20:00|5304|5303|5305|5304|5306|5305|5303|5302|16983
1707927900000|2024-02-14 16:25:00|5304|5303|5303|5302|5304|5303|5300|5299|26342
1707984000000|2024-02-15 08:00:00|5308|5304|5307|5303|5318|5313|5293|5289|4787
1707984300000|2024-02-15 08:05:00|5305|5302|5315|5312|5322|5319|5301|5299|1526
1707984600000|2024-02-15 08:10:00|5314|5309|5317|5315|5325|5324|5311|5308|5125
1707984900000|2024-02-15 08:15:00|5315|5316|5316|5315|5326|5324|5315|5313|3493
1707985200000|2024-02-15 08:20:00|5317|5316|5319|5318|5323|5321|5316|5314|3064
1707985500000|2024-02-15 08:25:00|5322|5317|5319|5317|5324|5322|5318|5316|1997
1707985800000|2024-02-15 08:30:00|5318|5316|5314|5312|5321|5320|5314|5312|2208
1707986100000|2024-02-15 08:35:00|5313|5313|5315|5313|5315|5313|5306|5305|1494
1707986400000|2024-02-15 08:40:00|5316|5314|5306|5304|5318|5316|5306|5304|1985
1707986700000|2024-02-15 08:45:00|5305|5303|5313|5311|5314|5312|5304|5302|1778
1707987000000|2024-02-15 08:50:00|5314|5312|5308|5306|5316|5314|5307|5305|1944
1707987300000|2024-02-15 08:55:00|5307|5307|5311|5309|5311|5310|5307|5305|2443
1707987600000|2024-02-15 09:00:00|5310|5310|5310|5308|5315|5313|5310|5308|2461
1707987900000|2024-02-15 09:05:00|5311|5309|5315|5313|5316|5314|5310|5309|1296
1707988200000|2024-02-15 09:10:00|5316|5314|5318|5316|5318|5316|5310|5309|2318
1707988500000|2024-02-15 09:15:00|5319|5317|5316|5315|5320|5319|5314|5313|3192
1707988800000|2024-02-15 09:20:00|5315|5314|5326|5325|5326|5325|5315|5313|3150
1707989100000|2024-02-15 09:25:00|5324|5324|5328|5326|5328|5327|5321|5319|3312
1707989400000|2024-02-15 09:30:00|5326|5324|5325|5323|5326|5325|5322|5320|4015
1707989700000|2024-02-15 09:35:00|5326|5324|5323|5322|5327|5325|5322|5321|2974
1707990000000|2024-02-15 09:40:00|5324|5321|5321|5319|5326|5324|5320|5319|3000
1707990300000|2024-02-15 09:45:00|5320|5318|5320|5318|5321|5319|5317|5315|1741
1707990600000|2024-02-15 09:50:00|5319|5316|5316|5314|5319|5316|5314|5312|1941
1707990900000|2024-02-15 09:55:00|5317|5315|5312|5310|5317|5315|5311|5310|1192
1707991200000|2024-02-15 10:00:00|5310|5308|5309|5308|5314|5312|5309|5308|1628
1707991500000|2024-02-15 10:05:00|5308|5306|5307|5305|5310|5308|5306|5305|2666
1707991800000|2024-02-15 10:10:00|5306|5306|5302|5301|5309|5307|5302|5301|3289
1707992100000|2024-02-15 10:15:00|5301|5299|5299|5297|5302|5300|5298|5297|3358
1707992400000|2024-02-15 10:20:00|5298|5298|5302|5300|5303|5301|5298|5296|2920
1707992700000|2024-02-15 10:25:00|5303|5301|5307|5306|5309|5308|5303|5301|2457
1707993000000|2024-02-15 10:30:00|5306|5305|5309|5307|5309|5307|5304|5303|1588
1707993300000|2024-02-15 10:35:00|5308|5306|5307|5305|5309|5307|5305|5304|1917
1707993600000|2024-02-15 10:40:00|5306|5304|5313|5311|5313|5311|5304|5303|1852
1707993900000|2024-02-15 10:45:00|5312|5310|5307|5306|5313|5312|5307|5306|2804
1707994200000|2024-02-15 10:50:00|5306|5305|5304|5303|5308|5307|5304|5303|1271
1707994500000|2024-02-15 10:55:00|5305|5304|5303|5301|5308|5306|5302|5301|1196
1707994800000|2024-02-15 11:00:00|5302|5302|5307|5306|5309|5308|5302|5302|1225
1707995100000|2024-02-15 11:05:00|5308|5307|5308|5306|5310|5309|5308|5306|1732
1707995400000|2024-02-15 11:10:00|5309|5307|5308|5307|5309|5308|5307|5306|1096
1707995700000|2024-02-15 11:15:00|5309|5308|5305|5304|5310|5309|5304|5303|1406
1707996000000|2024-02-15 11:20:00|5306|5305|5310|5309|5312|5310|5306|5305|1264
1707996300000|2024-02-15 11:25:00|5311|5308|5309|5307|5311|5308|5307|5305|1237
1707996600000|2024-02-15 11:30:00|5308|5308|5310|5309|5311|5310|5308|5308|985
1707996900000|2024-02-15 11:35:00|5311|5308|5306|5305|5311|5309|5306|5305|1566
1707997200000|2024-02-15 11:40:00|5307|5306|5306|5304|5308|5306|5304|5303|1071
1707997500000|2024-02-15 11:45:00|5305|5303|5306|5304|5307|5305|5303|5302|1728
1707997800000|2024-02-15 11:50:00|5304|5302|5306|5304|5307|5304|5303|5302|1473
1707998100000|2024-02-15 11:55:00|5305|5303|5302|5301|5306|5304|5301|5299|1101
1707998400000|2024-02-15 12:00:00|5303|5302|5303|5301|5306|5305|5303|5301|1198
1707998700000|2024-02-15 12:05:00|5304|5302|5310|5308|5310|5309|5304|5302|1724
1707999000000|2024-02-15 12:10:00|5311|5309|5313|5311|5314|5312|5310|5309|597
1707999300000|2024-02-15 12:15:00|5314|5312|5316|5314|5316|5315|5313|5312|1376
1707999600000|2024-02-15 12:20:00|5315|5315|5313|5311|5318|5316|5311|5310|1412
1707999900000|2024-02-15 12:25:00|5312|5310|5313|5311|5313|5312|5311|5310|731
1708000200000|2024-02-15 12:30:00|5312|5312|5316|5314|5316|5314|5312|5311|765
1708000500000|2024-02-15 12:35:00|5315|5315|5314|5313|5317|5315|5312|5310|1257
1708000800000|2024-02-15 12:40:00|5315|5312|5315|5313|5315|5314|5314|5312|795
1708001100000|2024-02-15 12:45:00|5314|5312|5316|5314|5316|5314|5314|5312|1340
1708001400000|2024-02-15 12:50:00|5314|5313|5316|5314|5316|5315|5314|5312|1997
1708001700000|2024-02-15 12:55:00|5317|5316|5316|5315|5318|5316|5316|5315|573
1708002000000|2024-02-15 13:00:00|5315|5314|5317|5316|5320|5318|5315|5313|1318
1708002300000|2024-02-15 13:05:00|5316|5315|5319|5317|5319|5318|5315|5314|1622
1708002600000|2024-02-15 13:10:00|5320|5318|5319|5318|5321|5320|5319|5317|895
1708002900000|2024-02-15 13:15:00|5318|5317|5314|5312|5319|5318|5313|5312|1022
1708003200000|2024-02-15 13:20:00|5313|5313|5312|5311|5315|5313|5312|5310|957
1708003500000|2024-02-15 13:25:00|5313|5312|5313|5311|5314|5313|5313|5311|1244
1708003800000|2024-02-15 13:30:00|5314|5312|5315|5313|5321|5318|5313|5311|2893
1708004100000|2024-02-15 13:35:00|5316|5314|5324|5322|5325|5323|5316|5314|1220
1708004400000|2024-02-15 13:40:00|5323|5323|5321|5319|5323|5323|5317|5315|1600
1708004700000|2024-02-15 13:45:00|5320|5318|5314|5312|5320|5318|5313|5312|1192
1708005000000|2024-02-15 13:50:00|5313|5311|5311|5309|5313|5312|5310|5309|1559
1708005300000|2024-02-15 13:55:00|5312|5310|5315|5313|5315|5313|5311|5310|1207
1708005600000|2024-02-15 14:00:00|5314|5312|5313|5311|5315|5314|5312|5311|843
1708005900000|2024-02-15 14:05:00|5314|5312|5313|5312|5316|5314|5313|5311|1995
1708006200000|2024-02-15 14:10:00|5312|5311|5320|5318|5320|5318|5312|5311|2031
1708006500000|2024-02-15 14:15:00|5321|5319|5319|5318|5322|5321|5319|5317|2264
1708006800000|2024-02-15 14:20:00|5318|5316|5314|5312|5321|5319|5314|5312|2531
1708007100000|2024-02-15 14:25:00|5313|5311|5309|5307|5314|5312|5307|5305|2047
1708007400000|2024-02-15 14:30:00|5308|5306|5315|5314|5317|5316|5306|5304|10026
1708007700000|2024-02-15 14:35:00|5317|5316|5329|5327|5329|5327|5317|5316|4325
1708008000000|2024-02-15 14:40:00|5328|5328|5324|5322|5330|5328|5323|5322|5619
1708008300000|2024-02-15 14:45:00|5325|5323|5323|5322|5329|5327|5323|5321|5268
1708008600000|2024-02-15 14:50:00|5322|5320|5324|5322|5329|5327|5321|5320|25111
1708008900000|2024-02-15 14:55:00|5323|5321|5321|5320|5324|5323|5320|5319|2475
1708009200000|2024-02-15 15:00:00|5322|5321|5326|5324|5327|5325|5322|5320|4803
1708009500000|2024-02-15 15:05:00|5325|5323|5325|5323|5325|5324|5322|5321|5269
1708009800000|2024-02-15 15:10:00|5324|5324|5325|5324|5328|5326|5322|5321|5574
1708010100000|2024-02-15 15:15:00|5326|5323|5338|5336|5339|5338|5326|5323|2791
1708010400000|2024-02-15 15:20:00|5339|5337|5346|5344|5346|5345|5338|5337|5671
1708010700000|2024-02-15 15:25:00|5347|5345|5344|5343|5349|5348|5343|5342|3916
1708011000000|2024-02-15 15:30:00|5345|5344|5346|5345|5347|5346|5343|5342|4937
1708011300000|2024-02-15 15:35:00|5345|5344|5343|5341|5346|5344|5340|5338|6109
1708011600000|2024-02-15 15:40:00|5342|5340|5345|5344|5347|5346|5341|5340|3797
1708011900000|2024-02-15 15:45:00|5346|5345|5347|5346|5349|5347|5344|5343|29423
1708012200000|2024-02-15 15:50:00|5348|5347|5340|5338|5348|5347|5340|5338|6916
1708012500000|2024-02-15 15:55:00|5339|5339|5336|5335|5340|5339|5336|5335|2591
1708012800000|2024-02-15 16:00:00|5337|5336|5336|5335|5338|5337|5334|5332|3324
1708013100000|2024-02-15 16:05:00|5337|5336|5339|5338|5341|5340|5337|5335|5224
1708013400000|2024-02-15 16:10:00|5340|5337|5343|5341|5345|5344|5339|5337|6433
1708013700000|2024-02-15 16:15:00|5342|5340|5331|5330|5342|5340|5330|5329|11118
1708014000000|2024-02-15 16:20:00|5330|5329|5329|5328|5332|5331|5329|5328|5139
1708014300000|2024-02-15 16:25:00|5328|5327|5335|5334|5336|5335|5328|5327|10015
1708070400000|2024-02-16 08:00:00|5401|5393|5459|5457|5462|5459|5401|5393|12381
1708070700000|2024-02-16 08:05:00|5460|5460|5455|5452|5476|5474|5450|5445|9425
1708071000000|2024-02-16 08:10:00|5454|5453|5462|5459|5476|5474|5452|5450|9683
1708071300000|2024-02-16 08:15:00|5461|5456|5428|5426|5461|5456|5428|5426|9399
1708071600000|2024-02-16 08:20:00|5427|5425|5445|5443|5445|5443|5427|5425|9610
1708071900000|2024-02-16 08:25:00|5440|5438|5436|5434|5442|5440|5429|5427|9078
1708072200000|2024-02-16 08:30:00|5435|5435|5426|5424|5438|5437|5425|5423|6053
1708072500000|2024-02-16 08:35:00|5427|5425|5433|5431|5437|5435|5424|5423|3954
1708072800000|2024-02-16 08:40:00|5432|5432|5435|5434|5439|5436|5428|5426|5066
1708073100000|2024-02-16 08:45:00|5436|5435|5445|5444|5446|5444|5436|5435|5052
1708073400000|2024-02-16 08:50:00|5446|5445|5446|5444|5450|5449|5442|5441|8185
1708073700000|2024-02-16 08:55:00|5445|5443|5447|5446|5450|5448|5444|5443|6999
1708074000000|2024-02-16 09:00:00|5446|5445|5442|5440|5447|5446|5440|5439|3812
1708074300000|2024-02-16 09:05:00|5440|5439|5448|5446|5453|5451|5437|5435|6915
1708074600000|2024-02-16 09:10:00|5447|5447|5448|5445|5452|5451|5445|5443|5799
1708074900000|2024-02-16 09:15:00|5447|5446|5460|5458|5460|5458|5446|5445|3733
1708075200000|2024-02-16 09:20:00|5459|5457|5466|5465|5467|5465|5458|5456|4397
1708075500000|2024-02-16 09:25:00|5467|5466|5467|5466|5476|5474|5466|5464|6498
1708075800000|2024-02-16 09:30:00|5468|5467|5460|5459|5468|5467|5458|5457|6432
1708076100000|2024-02-16 09:35:00|5459|5458|5461|5460|5462|5461|5454|5453|5623
1708076400000|2024-02-16 09:40:00|5462|5459|5460|5459|5462|5460|5454|5453|5043
1708076700000|2024-02-16 09:45:00|5461|5461|5463|5462|5467|5465|5460|5459|5891
1708077000000|2024-02-16 09:50:00|5464|5463|5465|5464|5471|5470|5464|5463|6384
1708077300000|2024-02-16 09:55:00|5466|5465|5478|5477|5479|5478|5461|5459|8108
1708077600000|2024-02-16 10:00:00|5476|5475|5474|5472|5482|5481|5469|5468|11550
1708077900000|2024-02-16 10:05:00|5473|5471|5480|5479|5484|5483|5472|5471|8029
1708078500000|2024-02-16 10:15:00|5489|5487|5496|5494|5502|5501|5484|5482|18521
1708078800000|2024-02-16 10:20:00|5495|5495|5500|5498|5500|5499|5493|5491|8758
1708079100000|2024-02-16 10:25:00|5499|5499|5499|5498|5505|5504|5497|5495|8291
1708079400000|2024-02-16 10:30:00|5498|5497|5501|5499|5501|5499|5497|5496|6044
1708079700000|2024-02-16 10:35:00|5502|5500|5503|5502|5510|5508|5502|5500|4518
1708080000000|2024-02-16 10:40:00|5502|5501|5499|5498|5504|5503|5498|5497|3996
1708080300000|2024-02-16 10:45:00|5498|5497|5496|5495|5501|5500|5494|5493|4989
1708080600000|2024-02-16 10:50:00|5497|5496|5498|5497|5502|5501|5496|5495|10855
1708080900000|2024-02-16 10:55:00|5499|5498|5502|5501|5503|5502|5498|5497|7463
1708081200000|2024-02-16 11:00:00|5504|5502|5501|5500|5504|5503|5497|5495|5436
1708081500000|2024-02-16 11:05:00|5500|5499|5508|5507|5509|5507|5498|5497|4926
1708081800000|2024-02-16 11:10:00|5507|5506|5505|5504|5509|5507|5504|5502|6314
1708082100000|2024-02-16 11:15:00|5504|5503|5500|5499|5504|5503|5498|5496|3631
1708082400000|2024-02-16 11:20:00|5501|5500|5496|5495|5502|5500|5493|5491|4629
1708082700000|2024-02-16 11:25:00|5497|5496|5496|5495|5501|5499|5495|5493|4325
1708083000000|2024-02-16 11:30:00|5498|5496|5497|5495|5499|5498|5493|5492|6705
1708083300000|2024-02-16 11:35:00|5495|5494|5501|5500|5501|5500|5493|5492|4689
1708083600000|2024-02-16 11:40:00|5500|5499|5502|5501|5504|5503|5499|5498|2697
1708083900000|2024-02-16 11:45:00|5503|5502|5517|5516|5517|5516|5503|5502|4000
1708084200000|2024-02-16 11:50:00|5518|5517|5536|5534|5536|5534|5518|5517|5670
1708084500000|2024-02-16 11:55:00|5535|5535|5530|5529|5537|5536|5527|5526|6686
1708084800000|2024-02-16 12:00:00|5528|5526|5517|5516|5528|5526|5517|5516|4276
1708085100000|2024-02-16 12:05:00|5516|5515|5513|5511|5518|5517|5509|5508|3432
1708085400000|2024-02-16 12:10:00|5512|5508|5524|5523|5525|5524|5510|5508|4291
1708085700000|2024-02-16 12:15:00|5523|5522|5528|5527|5528|5527|5517|5516|7115
1708086000000|2024-02-16 12:20:00|5527|5526|5530|5528|5530|5528|5524|5523|8043
1708086300000|2024-02-16 12:25:00|5528|5526|5526|5525|5530|5528|5525|5524|5642
1708086600000|2024-02-16 12:30:00|5525|5524|5521|5520|5526|5525|5518|5516|3520
1708086900000|2024-02-16 12:35:00|5520|5519|5516|5514|5520|5519|5513|5511|3164
1708087200000|2024-02-16 12:40:00|5515|5515|5510|5508|5517|5516|5509|5507|4998
1708087500000|2024-02-16 12:45:00|5511|5509|5517|5516|5517|5516|5511|5508|2832
1708087800000|2024-02-16 12:50:00|5518|5517|5526|5525|5526|5525|5517|5515|9290
1708088100000|2024-02-16 12:55:00|5527|5524|5528|5526|5531|5529|5523|5522|4902
1708088400000|2024-02-16 13:00:00|5529|5527|5527|5526|5534|5533|5527|5526|5876
1708088700000|2024-02-16 13:05:00|5528|5527|5530|5529|5534|5532|5527|5526|4291
1708089000000|2024-02-16 13:10:00|5531|5530|5534|5533|5534|5533|5529|5527|4272
1708089300000|2024-02-16 13:15:00|5533|5532|5530|5528|5533|5532|5528|5526|4284
1708089600000|2024-02-16 13:20:00|5529|5529|5524|5522|5530|5529|5524|5522|5644
1708089900000|2024-02-16 13:25:00|5526|5523|5530|5528|5532|5531|5526|5523|4682
1708090200000|2024-02-16 13:30:00|5529|5525|5522|5520|5531|5529|5517|5511|8983
1708090500000|2024-02-16 13:35:00|5521|5519|5518|5516|5521|5519|5513|5511|8635
1708090800000|2024-02-16 13:40:00|5515|5517|5507|5506|5518|5517|5506|5504|4268
1708091100000|2024-02-16 13:45:00|5506|5505|5503|5501|5509|5508|5501|5499|24060
1708091400000|2024-02-16 13:50:00|5504|5502|5515|5514|5518|5516|5504|5502|9800
1708091700000|2024-02-16 13:55:00|5514|5513|5523|5522|5524|5522|5512|5510|6022
1708092000000|2024-02-16 14:00:00|5522|5521|5536|5534|5536|5534|5522|5520|7071
1708092300000|2024-02-16 14:05:00|5535|5535|5535|5534|5539|5537|5533|5532|7281
1708092600000|2024-02-16 14:10:00|5533|5532|5527|5526|5535|5534|5526|5525|3031
1708092900000|2024-02-16 14:15:00|5526|5525|5522|5520|5526|5526|5520|5519|3926
1708093200000|2024-02-16 14:20:00|5521|5521|5523|5521|5527|5525|5521|5520|4126
1708093500000|2024-02-16 14:25:00|5522|5522|5518|5516|5525|5524|5518|5516|3067
1708093800000|2024-02-16 14:30:00|5519|5517|5509|5507|5519|5517|5495|5493|10730
1708094100000|2024-02-16 14:35:00|5511|5509|5503|5501|5518|5516|5503|5501|10502
1708094400000|2024-02-16 14:40:00|5502|5502|5512|5511|5514|5512|5502|5500|17598
1708094700000|2024-02-16 14:45:00|5510|5509|5510|5509|5516|5514|5508|5507|9753
1708095000000|2024-02-16 14:50:00|5511|5508|5497|5496|5512|5511|5496|5494|13781
1708095300000|2024-02-16 14:55:00|5496|5495|5502|5500|5505|5504|5491|5489|14481
1708095600000|2024-02-16 15:00:00|5501|5499|5509|5507|5511|5509|5498|5496|13655
1708095900000|2024-02-16 15:05:00|5510|5508|5528|5526|5528|5527|5509|5507|14194
1708096200000|2024-02-16 15:10:00|5526|5525|5551|5549|5552|5551|5526|5525|16996
1708096500000|2024-02-16 15:15:00|5550|5548|5541|5539|5552|5550|5540|5539|13469
1708096800000|2024-02-16 15:20:00|5540|5536|5526|5525|5540|5539|5525|5524|12854
1708097100000|2024-02-16 15:25:00|5525|5524|5528|5526|5535|5534|5525|5524|8950
1708097400000|2024-02-16 15:30:00|5527|5525|5526|5524|5528|5527|5523|5521|8556
1708097700000|2024-02-16 15:35:00|5525|5523|5529|5528|5529|5528|5520|5519|10564
1708098000000|2024-02-16 15:40:00|5526|5525|5537|5536|5538|5536|5524|5523|10866
1708098300000|2024-02-16 15:45:00|5536|5535|5532|5530|5540|5538|5531|5530|10962
1708098600000|2024-02-16 15:50:00|5531|5531|5527|5525|5534|5533|5525|5524|7121
1708098900000|2024-02-16 15:55:00|5525|5524|5523|5522|5526|5525|5520|5519|18778
1708099200000|2024-02-16 16:00:00|5524|5523|5524|5523|5530|5528|5523|5522|12618
1708099500000|2024-02-16 16:05:00|5523|5522|5518|5517|5525|5523|5518|5517|6890
1708099800000|2024-02-16 16:10:00|5519|5516|5523|5522|5523|5522|5518|5516|9200
1708100100000|2024-02-16 16:15:00|5522|5521|5515|5514|5522|5521|5512|5511|7588
1708100400000|2024-02-16 16:20:00|5516|5515|5517|5516|5520|5519|5516|5515|11661
1708100700000|2024-02-16 16:25:00|5516|5515|5518|5517|5519|5518|5515|5513|8913
1708329600000|2024-02-19 08:00:00|5478|5474|5473|5470|5487|5482|5470|5468|12456
1708329900000|2024-02-19 08:05:00|5471|5468|5445|5443|5471|5468|5444|5443|10154
1708330200000|2024-02-19 08:10:00|5444|5442|5454|5452|5459|5455|5441|5439|9372
1708330500000|2024-02-19 08:15:00|5455|5453|5457|5455|5467|5466|5452|5451|4104
1708330800000|2024-02-19 08:20:00|5459|5456|5453|5451|5463|5461|5452|5450|1290
1708331100000|2024-02-19 08:25:00|5455|5452|5459|5456|5459|5458|5452|5450|1308
1708331400000|2024-02-19 08:30:00|5456|5453|5448|5446|5456|5453|5442|5440|1811
1708331700000|2024-02-19 08:35:00|5449|5444|5450|5447|5450|5447|5441|5439|1628
1708332000000|2024-02-19 08:40:00|5449|5449|5444|5442|5453|5450|5442|5440|1361
1708332300000|2024-02-19 08:45:00|5445|5443|5446|5444|5449|5447|5444|5442|2783
1708332600000|2024-02-19 08:50:00|5445|5445|5438|5436|5449|5446|5438|5436|2556
1708332900000|2024-02-19 08:55:00|5439|5437|5434|5432|5440|5439|5432|5430|3619
1708333200000|2024-02-19 09:00:00|5435|5433|5440|5438|5441|5439|5435|5433|2630
1708333500000|2024-02-19 09:05:00|5439|5435|5431|5429|5439|5436|5429|5427|1586
1708333800000|2024-02-19 09:10:00|5432|5430|5438|5436|5438|5436|5430|5428|1977
1708334100000|2024-02-19 09:15:00|5436|5435|5437|5435|5440|5438|5435|5433|1964
1708334400000|2024-02-19 09:20:00|5438|5436|5436|5435|5439|5436|5436|5435|1468
1708334700000|2024-02-19 09:25:00|5435|5434|5434|5432|5436|5434|5432|5431|1090
1708335000000|2024-02-19 09:30:00|5435|5433|5436|5434|5439|5437|5433|5432|1124
1708335300000|2024-02-19 09:35:00|5437|5435|5436|5434|5441|5439|5435|5434|2379
1708335600000|2024-02-19 09:40:00|5437|5435|5436|5434|5438|5437|5435|5434|1278
1708335900000|2024-02-19 09:45:00|5437|5435|5439|5437|5441|5439|5437|5435|1079
1708336200000|2024-02-19 09:50:00|5440|5438|5442|5440|5442|5441|5440|5438|1007
1708336500000|2024-02-19 09:55:00|5443|5441|5445|5443|5446|5445|5443|5441|775
1708336800000|2024-02-19 10:00:00|5443|5441|5441|5440|5443|5442|5440|5439|1518
1708337100000|2024-02-19 10:05:00|5440|5439|5433|5431|5441|5439|5430|5428|3098
1708337400000|2024-02-19 10:10:00|5434|5432|5426|5425|5434|5433|5426|5424|4968
1708337700000|2024-02-19 10:15:00|5424|5424|5431|5429|5432|5430|5421|5420|1507
1708338000000|2024-02-19 10:20:00|5430|5428|5427|5425|5430|5428|5426|5424|2226
1708338300000|2024-02-19 10:25:00|5428|5426|5430|5428|5430|5428|5425|5423|5996
1708338600000|2024-02-19 10:30:00|5429|5429|5427|5425|5429|5429|5424|5422|2460
1708338900000|2024-02-19 10:35:00|5428|5426|5428|5426|5430|5428|5426|5425|1031
1708339200000|2024-02-19 10:40:00|5427|5425|5428|5426|5428|5426|5423|5421|2250
1708339500000|2024-02-19 10:45:00|5427|5427|5434|5432|5434|5432|5427|5426|978
1708339800000|2024-02-19 10:50:00|5433|5433|5437|5436|5438|5436|5433|5432|1416
1708340100000|2024-02-19 10:55:00|5436|5435|5436|5434|5438|5436|5434|5433|1773
1708340400000|2024-02-19 11:00:00|5435|5435|5433|5431|5436|5435|5433|5431|1811
1708340700000|2024-02-19 11:05:00|5432|5430|5429|5427|5432|5430|5428|5427|1680
1708341000000|2024-02-19 11:10:00|5428|5428|5427|5425|5429|5428|5426|5424|3369
1708341300000|2024-02-19 11:15:00|5428|5426|5432|5430|5433|5431|5428|5426|2111
1708341600000|2024-02-19 11:20:00|5433|5431|5434|5433|5435|5433|5432|5430|848
1708341900000|2024-02-19 11:25:00|5433|5432|5430|5429|5434|5433|5429|5427|2012
1708342200000|2024-02-19 11:30:00|5431|5430|5432|5430|5433|5431|5428|5426|1746
1708342500000|2024-02-19 11:35:00|5431|5431|5432|5430|5433|5431|5430|5429|1267
1708342800000|2024-02-19 11:40:00|5430|5431|5432|5430|5432|5431|5429|5428|1061
1708343100000|2024-02-19 11:45:00|5433|5431|5434|5432|5435|5434|5433|5431|656
1708343400000|2024-02-19 11:50:00|5435|5433|5438|5437|5439|5438|5435|5433|1434
1708343700000|2024-02-19 11:55:00|5437|5436|5434|5433|5439|5437|5434|5433|1613
1708344000000|2024-02-19 12:00:00|5435|5434|5432|5431|5437|5435|5432|5431|951
1708344300000|2024-02-19 12:05:00|5433|5432|5434|5432|5434|5433|5432|5430|3075
1708344600000|2024-02-19 12:10:00|5433|5431|5434|5433|5437|5435|5433|5431|350
1708344900000|2024-02-19 12:15:00|5433|5432|5433|5432|5436|5434|5431|5430|1656
1708345200000|2024-02-19 12:20:00|5434|5433|5435|5433|5436|5434|5433|5433|1199
1708345500000|2024-02-19 12:25:00|5436|5434|5436|5435|5438|5437|5435|5434|2439
1708345800000|2024-02-19 12:30:00|5435|5434|5438|5436|5440|5438|5435|5433|1194
1708346100000|2024-02-19 12:35:00|5437|5437|5433|5431|5437|5437|5433|5431|2522
1708346400000|2024-02-19 12:40:00|5434|5432|5437|5435|5437|5436|5433|5432|2340
1708346700000|2024-02-19 12:45:00|5436|5436|5434|5432|5436|5436|5434|5432|1148
1708347000000|2024-02-19 12:50:00|5433|5433|5434|5432|5435|5434|5433|5431|946
1708347300000|2024-02-19 12:55:00|5435|5433|5435|5434|5437|5435|5435|5432|910
1708347600000|2024-02-19 13:00:00|5434|5433|5430|5428|5434|5433|5429|5427|1407
1708347900000|2024-02-19 13:05:00|5429|5427|5424|5423|5429|5427|5424|5423|1812
1708348200000|2024-02-19 13:10:00|5425|5424|5426|5424|5427|5425|5424|5423|1798
1708348500000|2024-02-19 13:15:00|5425|5423|5424|5423|5426|5424|5424|5422|545
1708348800000|2024-02-19 13:20:00|5423|5422|5425|5423|5425|5424|5422|5421|1615
1708349100000|2024-02-19 13:25:00|5424|5422|5416|5414|5424|5422|5415|5414|1794
1708349400000|2024-02-19 13:30:00|5415|5413|5414|5412|5415|5413|5412|5411|1770
1708349700000|2024-02-19 13:35:00|5413|5411|5415|5414|5415|5414|5412|5411|2308
1708350000000|2024-02-19 13:40:00|5414|5412|5410|5408|5414|5412|5409|5408|2783
1708350300000|2024-02-19 13:45:00|5409|5407|5407|5405|5410|5409|5407|5405|2773
1708350600000|2024-02-19 13:50:00|5406|5404|5408|5406|5408|5407|5405|5403|1546
1708350900000|2024-02-19 13:55:00|5410|5407|5409|5408|5411|5410|5409|5406|1153
1708351200000|2024-02-19 14:00:00|5408|5407|5407|5406|5409|5408|5406|5405|1851
1708351500000|2024-02-19 14:05:00|5408|5401|5406|5404|5408|5404|5402|5401|4300
1708351800000|2024-02-19 14:10:00|5407|5405|5413|5411|5413|5411|5406|5405|4350
1708352100000|2024-02-19 14:15:00|5414|5412|5413|5411|5414|5412|5411|5409|494
1708352400000|2024-02-19 14:20:00|5414|5412|5412|5411|5417|5415|5412|5411|1207
1708352700000|2024-02-19 14:25:00|5411|5410|5411|5410|5412|5411|5410|5409|754
1708353000000|2024-02-19 14:30:00|5412|5411|5421|5419|5421|5419|5410|5409|1928
1708353300000|2024-02-19 14:35:00|5420|5418|5417|5416|5422|5420|5415|5414|2431
1708353600000|2024-02-19 14:40:00|5418|5415|5418|5416|5425|5423|5416|5414|2216
1708353900000|2024-02-19 14:45:00|5417|5415|5416|5414|5418|5416|5415|5413|1023
1708354200000|2024-02-19 14:50:00|5415|5415|5414|5412|5416|5415|5414|5412|1383
1708354500000|2024-02-19 14:55:00|5412|5411|5417|5415|5419|5417|5411|5410|1516
1708354800000|2024-02-19 15:00:00|5418|5416|5416|5415|5420|5418|5416|5415|1680
1708355100000|2024-02-19 15:05:00|5414|5413|5417|5416|5418|5417|5413|5412|1227
1708355400000|2024-02-19 15:10:00|5416|5415|5426|5424|5426|5425|5415|5414|4091
1708355700000|2024-02-19 15:15:00|5425|5423|5424|5422|5427|5426|5424|5422|889
1708356000000|2024-02-19 15:20:00|5423|5421|5425|5424|5427|5426|5423|5421|2158
1708356300000|2024-02-19 15:25:00|5426|5423|5420|5418|5426|5423|5418|5417|1706
1708356600000|2024-02-19 15:30:00|5421|5419|5422|5421|5422|5421|5418|5417|3416
1708356900000|2024-02-19 15:35:00|5421|5420|5423|5422|5423|5422|5420|5419|2579
1708357200000|2024-02-19 15:40:00|5424|5423|5420|5419|5424|5423|5420|5419|1620
1708357500000|2024-02-19 15:45:00|5422|5420|5425|5424|5425|5424|5421|5419|1881
1708357800000|2024-02-19 15:50:00|5426|5423|5423|5421|5426|5423|5422|5421|1885
1708358100000|2024-02-19 15:55:00|5424|5422|5426|5425|5427|5426|5423|5422|2808
1708358400000|2024-02-19 16:00:00|5425|5424|5423|5422|5427|5426|5423|5422|17343
1708358700000|2024-02-19 16:05:00|5422|5421|5419|5418|5422|5422|5419|5418|1937
1708359000000|2024-02-19 16:10:00|5420|5417|5419|5417|5422|5421|5418|5416|4294
1708359300000|2024-02-19 16:15:00|5418|5418|5419|5418|5421|5419|5418|5417|2768
1708359600000|2024-02-19 16:20:00|5420|5419|5426|5425|5427|5426|5419|5418|3594
1708359900000|2024-02-19 16:25:00|5425|5424|5423|5421|5426|5424|5421|5420|46305
1708416000000|2024-02-20 08:00:00|5371|5366|5326|5321|5371|5366|5321|5317|41814
1708416300000|2024-02-20 08:05:00|5327|5322|5307|5303|5328|5324|5296|5295|8248
1708416600000|2024-02-20 08:10:00|5306|5302|5290|5289|5307|5303|5286|5284|9960
1708416900000|2024-02-20 08:15:00|5289|5288|5267|5265|5289|5289|5263|5262|9839
1708417200000|2024-02-20 08:20:00|5265|5264|5286|5284|5299|5297|5265|5264|34480
1708417500000|2024-02-20 08:25:00|5285|5285|5276|5275|5288|5287|5275|5273|21546
1708417800000|2024-02-20 08:30:00|5277|5276|5296|5294|5296|5294|5277|5276|6069
1708418100000|2024-02-20 08:35:00|5295|5295|5286|5284|5297|5295|5285|5283|3987
1708418400000|2024-02-20 08:40:00|5285|5288|5291|5288|5304|5302|5285|5288|5610
1708418700000|2024-02-20 08:45:00|5292|5289|5295|5293|5301|5299|5291|5289|4973
1708419000000|2024-02-20 08:50:00|5298|5296|5297|5295|5298|5297|5291|5290|19801
1708419300000|2024-02-20 08:55:00|5298|5296|5297|5296|5304|5302|5297|5295|5440
1708419600000|2024-02-20 09:00:00|5296|5295|5291|5290|5302|5300|5291|5290|10272
1708419900000|2024-02-20 09:05:00|5292|5291|5294|5293|5295|5294|5290|5288|3156
1708420200000|2024-02-20 09:10:00|5293|5291|5297|5295|5297|5295|5292|5290|2567
1708420500000|2024-02-20 09:15:00|5298|5297|5295|5294|5300|5298|5293|5292|3228
1708420800000|2024-02-20 09:20:00|5296|5295|5306|5304|5307|5305|5294|5292|6292
1708421100000|2024-02-20 09:25:00|5304|5303|5297|5295|5305|5304|5296|5295|5138
1708421400000|2024-02-20 09:30:00|5299|5296|5298|5297|5302|5300|5298|5296|5730
1708421700000|2024-02-20 09:35:00|5297|5295|5298|5296|5300|5299|5296|5295|3965
1708422000000|2024-02-20 09:40:00|5299|5297|5297|5295|5299|5297|5295|5294|5746
1708422300000|2024-02-20 09:45:00|5298|5296|5301|5300|5305|5304|5298|5296|3276
1708422600000|2024-02-20 09:50:00|5302|5299|5310|5308|5311|5309|5302|5299|3812
1708422900000|2024-02-20 09:55:00|5309|5307|5305|5303|5311|5309|5300|5299|6700
1708423200000|2024-02-20 10:00:00|5303|5302|5296|5294|5304|5302|5296|5294|3096
1708423500000|2024-02-20 10:05:00|5295|5293|5293|5291|5296|5294|5293|5291|3171
1708423800000|2024-02-20 10:10:00|5292|5292|5301|5300|5301|5300|5292|5292|1546
1708424100000|2024-02-20 10:15:00|5299|5298|5300|5299|5303|5302|5298|5297|2867
1708424400000|2024-02-20 10:20:00|5301|5300|5306|5305|5306|5305|5300|5299|3163
1708424700000|2024-02-20 10:25:00|5308|5306|5310|5309|5311|5310|5305|5304|4389
1708425000000|2024-02-20 10:30:00|5311|5308|5314|5312|5315|5314|5310|5308|3501
1708425300000|2024-02-20 10:35:00|5315|5313|5318|5317|5318|5317|5312|5310|3175
1708425600000|2024-02-20 10:40:00|5319|5315|5320|5318|5325|5323|5315|5314|4934
1708425900000|2024-02-20 10:45:00|5321|5319|5317|5315|5327|5326|5316|5314|4933
1708426200000|2024-02-20 10:50:00|5315|5316|5314|5312|5318|5317|5312|5311|2948
1708426500000|2024-02-20 10:55:00|5313|5311|5318|5316|5319|5318|5309|5307|5778
1708426800000|2024-02-20 11:00:00|5317|5315|5324|5322|5324|5322|5315|5313|6211
1708427100000|2024-02-20 11:05:00|5323|5324|5325|5323|5327|5325|5323|5323|2216
1708427400000|2024-02-20 11:10:00|5326|5324|5327|5325|5327|5326|5324|5323|3661
1708427700000|2024-02-20 11:15:00|5328|5326|5335|5334|5337|5336|5327|5325|2862
1708428000000|2024-02-20 11:20:00|5336|5333|5331|5329|5337|5336|5331|5329|2522
1708428300000|2024-02-20 11:25:00|5330|5328|5329|5328|5330|5329|5328|5326|1987
1708428600000|2024-02-20 11:30:00|5328|5327|5326|5325|5331|5330|5326|5325|2222
1708428900000|2024-02-20 11:35:00|5327|5326|5319|5318|5330|5329|5319|5318|2992
1708429200000|2024-02-20 11:40:00|5320|5317|5321|5319|5321|5320|5319|5317|1848
1708429500000|2024-02-20 11:45:00|5322|5321|5322|5321|5324|5323|5320|5318|4842
1708429800000|2024-02-20 11:50:00|5323|5320|5323|5321|5323|5321|5319|5318|5681
1708430100000|2024-02-20 11:55:00|5322|5322|5322|5320|5323|5322|5320|5319|2160
1708430400000|2024-02-20 12:00:00|5324|5321|5331|5329|5331|5329|5323|5321|2875
1708430700000|2024-02-20 12:05:00|5330|5330|5333|5332|5333|5332|5330|5329|1966
1708431000000|2024-02-20 12:10:00|5334|5333|5338|5337|5338|5337|5334|5333|3523
1708431300000|2024-02-20 12:15:00|5336|5336|5325|5323|5336|5336|5324|5322|3516
1708431600000|2024-02-20 12:20:00|5322|5320|5322|5320|5323|5322|5318|5317|2073
1708431900000|2024-02-20 12:25:00|5321|5321|5323|5322|5325|5323|5321|5319|2035
1708432200000|2024-02-20 12:30:00|5322|5320|5319|5318|5323|5321|5317|5316|4584
1708432500000|2024-02-20 12:35:00|5320|5321|5316|5315|5323|5321|5316|5314|1913
1708432800000|2024-02-20 12:40:00|5317|5314|5315|5314|5318|5316|5313|5311|2311
1708433100000|2024-02-20 12:45:00|5314|5313|5316|5314|5316|5315|5312|5310|3064
1708433400000|2024-02-20 12:50:00|5317|5315|5317|5316|5321|5320|5316|5315|3751
1708433700000|2024-02-20 12:55:00|5318|5317|5318|5316|5321|5320|5317|5316|1676
1708434000000|2024-02-20 13:00:00|5317|5315|5313|5312|5317|5316|5312|5311|2695
1708434300000|2024-02-20 13:05:00|5311|5309|5305|5303|5314|5312|5304|5302|2563
1708434600000|2024-02-20 13:10:00|5304|5301|5305|5303|5305|5304|5302|5300|2705
1708434900000|2024-02-20 13:15:00|5304|5304|5309|5307|5316|5315|5303|5302|6405
1708435200000|2024-02-20 13:20:00|5308|5306|5308|5306|5310|5308|5305|5304|3705
1708435500000|2024-02-20 13:25:00|5309|5307|5305|5304|5309|5308|5305|5303|3700
1708435800000|2024-02-20 13:30:00|5306|5305|5305|5303|5309|5308|5305|5303|1644
1708436100000|2024-02-20 13:35:00|5304|5304|5301|5300|5305|5304|5298|5297|4548
1708436400000|2024-02-20 13:40:00|5303|5301|5300|5299|5303|5301|5299|5297|2255
1708436700000|2024-02-20 13:45:00|5301|5300|5306|5304|5311|5309|5301|5300|5699
1708437000000|2024-02-20 13:50:00|5305|5303|5297|5296|5305|5303|5297|5296|4056
1708437300000|2024-02-20 13:55:00|5298|5297|5300|5298|5305|5303|5298|5296|3729
1708437600000|2024-02-20 14:00:00|5299|5299|5295|5294|5303|5301|5295|5294|2381
1708437900000|2024-02-20 14:05:00|5294|5293|5302|5300|5304|5302|5293|5292|13961
1708438200000|2024-02-20 14:10:00|5301|5301|5299|5297|5304|5303|5298|5296|3825
1708438500000|2024-02-20 14:15:00|5300|5298|5306|5304|5308|5306|5298|5296|3899
1708438800000|2024-02-20 14:20:00|5303|5302|5294|5292|5304|5302|5293|5291|263187
1708439100000|2024-02-20 14:25:00|5293|5291|5294|5292|5298|5297|5291|5290|18852
1708439400000|2024-02-20 14:30:00|5295|5293|5281|5279|5299|5297|5273|5272|13069
1708439700000|2024-02-20 14:35:00|5280|5277|5277|5276|5281|5279|5268|5267|36648
1708440000000|2024-02-20 14:40:00|5276|5275|5268|5267|5279|5277|5261|5260|17195
1708440300000|2024-02-20 14:45:00|5269|5266|5264|5262|5271|5269|5262|5261|16696
1708440600000|2024-02-20 14:50:00|5265|5263|5262|5261|5270|5269|5262|5261|5291
1708440900000|2024-02-20 14:55:00|5263|5262|5263|5262|5268|5266|5262|5261|13001
1708441200000|2024-02-20 15:00:00|5262|5261|5248|5246|5263|5261|5246|5244|11368
1708441500000|2024-02-20 15:05:00|5247|5245|5244|5242|5250|5248|5235|5234|13614
1708441800000|2024-02-20 15:10:00|5247|5245|5252|5250|5253|5252|5243|5242|9304
1708442100000|2024-02-20 15:15:00|5253|5251|5256|5255|5264|5262|5253|5251|6797
1708442400000|2024-02-20 15:20:00|5255|5254|5259|5258|5265|5263|5255|5254|8336
1708442700000|2024-02-20 15:25:00|5260|5259|5240|5238|5260|5259|5239|5238|11456
1708443000000|2024-02-20 15:30:00|5242|5240|5227|5225|5243|5242|5226|5225|10914
1708443300000|2024-02-20 15:35:00|5228|5226|5214|5213|5228|5227|5214|5212|13682
1708443600000|2024-02-20 15:40:00|5215|5214|5215|5214|5218|5217|5212|5210|17181
1708443900000|2024-02-20 15:45:00|5216|5215|5226|5225|5227|5225|5214|5213|9482
1708444200000|2024-02-20 15:50:00|5227|5226|5230|5229|5234|5233|5225|5224|7615
1708444500000|2024-02-20 15:55:00|5231|5230|5225|5224|5235|5233|5225|5224|9093
1708444800000|2024-02-20 16:00:00|5226|5225|5213|5212|5226|5225|5212|5211|10795
1708445100000|2024-02-20 16:05:00|5214|5211|5213|5211|5218|5217|5211|5210|7469
1708445400000|2024-02-20 16:10:00|5212|5213|5219|5217|5224|5223|5212|5213|12838
1708445700000|2024-02-20 16:15:00|5220|5219|5225|5223|5229|5228|5220|5219|10040
1708446000000|2024-02-20 16:20:00|5224|5222|5222|5221|5225|5223|5218|5217|8870
1708446300000|2024-02-20 16:25:00|5221|5220|5222|5221|5224|5223|5219|5218|13700
1708502400000|2024-02-21 08:00:00|5250|5235|5189|5184|5250|5243|5181|5178|13873
1708502700000|2024-02-21 08:05:00|5190|5185|5202|5198|5208|5206|5160|5158|17867
1708503000000|2024-02-21 08:10:00|5208|5203|5202|5198|5213|5208|5191|5187|12677
1708503300000|2024-02-21 08:15:00|5200|5197|5187|5185|5203|5200|5183|5180|11431
1708503600000|2024-02-21 08:20:00|5191|5188|5182|5180|5192|5190|5171|5169|5653
1708503900000|2024-02-21 08:25:00|5179|5177|5172|5170|5186|5184|5171|5169|5439
1708504200000|2024-02-21 08:30:00|5168|5166|5166|5165|5173|5171|5161|5159|4629
1708504500000|2024-02-21 08:35:00|5165|5164|5161|5159|5165|5164|5154|5152|3978
1708504800000|2024-02-21 08:40:00|5159|5157|5164|5162|5170|5168|5159|5157|7044
1708505100000|2024-02-21 08:45:00|5165|5161|5154|5153|5165|5162|5150|5149|6346
1708505400000|2024-02-21 08:50:00|5153|5151|5171|5169|5176|5174|5153|5151|4535
1708505700000|2024-02-21 08:55:00|5170|5168|5163|5161|5176|5174|5161|5160|7076
1708506000000|2024-02-21 09:00:00|5164|5162|5174|5172|5179|5177|5164|5162|4893
1708506300000|2024-02-21 09:05:00|5175|5173|5155|5154|5175|5173|5154|5153|3927
1708506600000|2024-02-21 09:10:00|5154|5153|5146|5144|5155|5153|5143|5141|5128
1708506900000|2024-02-21 09:15:00|5145|5143|5140|5138|5145|5143|5134|5131|17904
1708507200000|2024-02-21 09:20:00|5139|5136|5128|5127|5140|5137|5126|5125|10641
1708507500000|2024-02-21 09:25:00|5129|5128|5126|5124|5132|5130|5122|5120|8105
1708507800000|2024-02-21 09:30:00|5127|5125|5126|5124|5132|5131|5122|5120|6934
1708508100000|2024-02-21 09:35:00|5128|5126|5121|5120|5128|5127|5118|5117|10175
1708508400000|2024-02-21 09:40:00|5120|5119|5118|5116|5122|5120|5114|5112|9981
1708508700000|2024-02-21 09:45:00|5117|5115|5114|5112|5117|5115|5109|5108|9351
1708509000000|2024-02-21 09:50:00|5113|5113|5121|5119|5121|5119|5110|5108|5889
1708509300000|2024-02-21 09:55:00|5121|5117|5110|5107|5122|5119|5110|5107|772
1708509600000|2024-02-21 10:00:00|5109|5109|5111|5109|5114|5112|5107|5105|6497
1708509900000|2024-02-21 10:05:00|5112|5110|5135|5133|5138|5136|5112|5110|8200
1708510200000|2024-02-21 10:10:00|5137|5135|5132|5130|5139|5137|5130|5128|2944
1708510500000|2024-02-21 10:15:00|5131|5132|5138|5137|5140|5137|5130|5128|4158
1708510800000|2024-02-21 10:20:00|5137|5136|5133|5131|5137|5136|5132|5130|2394
1708511100000|2024-02-21 10:25:00|5134|5132|5158|5156|5159|5157|5134|5132|5169
1708511400000|2024-02-21 10:30:00|5157|5155|5157|5155|5158|5156|5145|5142|5568
1708511700000|2024-02-21 10:35:00|5157|5154|5162|5159|5170|5167|5155|5152|1255
1708512000000|2024-02-21 10:40:00|5161|5160|5156|5153|5162|5160|5152|5149|1384
1708512300000|2024-02-21 10:45:00|5154|5151|5156|5154|5159|5156|5149|5146|503
1708512600000|2024-02-21 10:50:00|5157|5155|5159|5156|5161|5159|5155|5152|152
1708512900000|2024-02-21 10:55:00|5160|5157|5160|5158|5160|5159|5156|5155|5297
1708513200000|2024-02-21 11:00:00|5163|5159|5172|5170|5172|5170|5161|5158|4388
1708513500000|2024-02-21 11:05:00|5173|5171|5169|5168|5173|5171|5166|5165|4016
1708513800000|2024-02-21 11:10:00|5168|5167|5180|5178|5180|5179|5168|5167|5186
1708514100000|2024-02-21 11:15:00|5179|5180|5163|5161|5182|5180|5162|5160|5592
1708514400000|2024-02-21 11:20:00|5162|5162|5161|5159|5168|5166|5160|5159|1833
1708514700000|2024-02-21 11:25:00|5162|5160|5168|5166|5170|5167|5162|5160|2581
1708515000000|2024-02-21 11:30:00|5169|5167|5175|5173|5180|5179|5168|5166|3349
1708515300000|2024-02-21 11:35:00|5174|5171|5175|5173|5175|5173|5170|5169|1130
1708515600000|2024-02-21 11:40:00|5174|5172|5176|5174|5177|5175|5172|5170|2757
1708515900000|2024-02-21 11:45:00|5177|5175|5174|5172|5178|5176|5172|5171|2519
1708516200000|2024-02-21 11:50:00|5175|5173|5180|5179|5182|5181|5175|5173|2617
1708516500000|2024-02-21 11:55:00|5179|5178|5171|5169|5180|5178|5170|5168|2212
1708516800000|2024-02-21 12:00:00|5170|5170|5177|5175|5177|5176|5170|5169|3104
1708517100000|2024-02-21 12:05:00|5180|5179|5178|5176|5181|5180|5177|5175|2718
1708517400000|2024-02-21 12:10:00|5177|5177|5198|5196|5198|5197|5177|5177|3596
1708517700000|2024-02-21 12:15:00|5199|5197|5203|5201|5207|5204|5199|5197|4347
1708518000000|2024-02-21 12:20:00|5202|5200|5198|5196|5206|5204|5198|5196|1810
1708518300000|2024-02-21 12:25:00|5200|5198|5198|5196|5202|5200|5198|5196|1988
1708518600000|2024-02-21 12:30:00|5197|5195|5195|5192|5197|5195|5191|5190|1734
1708518900000|2024-02-21 12:35:00|5194|5191|5199|5197|5199|5197|5190|5189|1374
1708519200000|2024-02-21 12:40:00|5198|5198|5203|5201|5205|5203|5198|5197|1732
1708519500000|2024-02-21 12:45:00|5202|5202|5201|5198|5204|5202|5197|5196|2464
1708519800000|2024-02-21 12:50:00|5202|5199|5204|5202|5216|5215|5202|5199|3684
1708520100000|2024-02-21 12:55:00|5202|5200|5219|5217|5220|5218|5202|5200|3901
1708520400000|2024-02-21 13:00:00|5220|5218|5212|5210|5224|5222|5208|5206|2827
1708520700000|2024-02-21 13:05:00|5211|5209|5223|5221|5224|5222|5210|5209|3706
1708521000000|2024-02-21 13:10:00|5224|5220|5225|5223|5227|5225|5219|5218|53833
1708521300000|2024-02-21 13:15:00|5226|5222|5220|5218|5228|5226|5217|5215|2521
1708521600000|2024-02-21 13:20:00|5219|5217|5211|5209|5222|5220|5211|5209|2686
1708521900000|2024-02-21 13:25:00|5212|5208|5196|5194|5212|5209|5194|5192|5097
1708522200000|2024-02-21 13:30:00|5197|5195|5218|5216|5218|5216|5197|5194|4020
1708522500000|2024-02-21 13:35:00|5217|5214|5208|5205|5217|5214|5205|5204|2305
1708522800000|2024-02-21 13:40:00|5207|5204|5205|5203|5209|5207|5202|5201|2961
1708523100000|2024-02-21 13:45:00|5208|5207|5195|5193|5211|5208|5190|5187|4107
1708523400000|2024-02-21 13:50:00|5196|5194|5189|5187|5202|5199|5189|5187|3400
1708523700000|2024-02-21 13:55:00|5188|5186|5180|5178|5188|5186|5177|5175|6857
1708524000000|2024-02-21 14:00:00|5182|5180|5185|5183|5188|5187|5182|5180|3298
1708524300000|2024-02-21 14:05:00|5186|5184|5182|5180|5187|5185|5175|5173|3752
1708524600000|2024-02-21 14:10:00|5183|5174|5171|5169|5183|5175|5171|5169|2182
1708524900000|2024-02-21 14:15:00|5170|5168|5171|5169|5172|5170|5163|5161|3174
1708525200000|2024-02-21 14:20:00|5170|5170|5181|5179|5183|5181|5170|5170|3267
1708525500000|2024-02-21 14:25:00|5180|5178|5187|5184|5189|5187|5178|5176|5655
1708525800000|2024-02-21 14:30:00|5185|5183|5166|5163|5192|5189|5148|5147|11217
1708526100000|2024-02-21 14:35:00|5165|5162|5156|5154|5165|5162|5137|5135|12048
1708526400000|2024-02-21 14:40:00|5160|5157|5190|5187|5195|5193|5156|5155|7174
1708526700000|2024-02-21 14:45:00|5192|5188|5196|5195|5205|5203|5182|5181|11762
1708527000000|2024-02-21 14:50:00|5198|5196|5201|5200|5206|5205|5198|5196|8885
1708527300000|2024-02-21 14:55:00|5202|5199|5204|5203|5205|5204|5201|5199|7748
1708527600000|2024-02-21 15:00:00|5205|5204|5205|5204|5210|5209|5203|5201|9610
1708527900000|2024-02-21 15:05:00|5204|5203|5198|5196|5204|5203|5193|5192|7309
1708528200000|2024-02-21 15:10:00|5197|5195|5179|5178|5198|5197|5179|5178|3057
1708528500000|2024-02-21 15:15:00|5178|5177|5166|5164|5178|5177|5165|5163|7694
1708528800000|2024-02-21 15:20:00|5167|5165|5175|5173|5176|5175|5165|5163|8342
1708529100000|2024-02-21 15:25:00|5176|5174|5181|5179|5182|5180|5173|5171|35500
1708529400000|2024-02-21 15:30:00|5180|5177|5175|5173|5181|5179|5170|5169|57118
1708529700000|2024-02-21 15:35:00|5174|5174|5179|5178|5184|5183|5174|5174|2727
1708530000000|2024-02-21 15:40:00|5178|5177|5171|5169|5180|5178|5171|5169|5713
1708530300000|2024-02-21 15:45:00|5170|5168|5176|5174|5176|5174|5167|5166|4575
1708530600000|2024-02-21 15:50:00|5177|5175|5169|5167|5178|5176|5169|5167|3319
1708530900000|2024-02-21 15:55:00|5168|5166|5155|5153|5168|5166|5155|5153|6219
1708531200000|2024-02-21 16:00:00|5156|5154|5169|5167|5169|5167|5155|5154|5107
1708531500000|2024-02-21 16:05:00|5168|5168|5167|5166|5171|5169|5162|5161|8148
1708531800000|2024-02-21 16:10:00|5166|5165|5163|5162|5167|5166|5158|5157|7505
1708532100000|2024-02-21 16:15:00|5162|5161|5162|5160|5167|5166|5160|5159|9004
1708532400000|2024-02-21 16:20:00|5161|5159|5167|5166|5167|5166|5159|5158|7210
1708532700000|2024-02-21 16:25:00|5168|5167|5162|5160|5168|5167|5161|5160|8135
1708588800000|2024-02-22 08:00:00|5234|5227|5239|5235|5258|5252|5221|5216|8923
1708589100000|2024-02-22 08:05:00|5238|5237|5232|5230|5241|5238|5231|5228|24977
1708589400000|2024-02-22 08:10:00|5234|5232|5212|5210|5234|5232|5207|5206|11457
1708589700000|2024-02-22 08:15:00|5211|5209|5212|5210|5216|5214|5203|5201|8120
1708590000000|2024-02-22 08:20:00|5213|5211|5229|5227|5230|5228|5206|5205|8516
1708590300000|2024-02-22 08:25:00|5226|5225|5243|5240|5243|5240|5224|5223|9416
1708590600000|2024-02-22 08:30:00|5242|5241|5220|5218|5248|5246|5201|5200|9927
1708590900000|2024-02-22 08:35:00|5219|5216|5229|5227|5230|5228|5216|5215|7598
1708591200000|2024-02-22 08:40:00|5228|5228|5238|5236|5241|5239|5219|5216|7368
1708591500000|2024-02-22 08:45:00|5237|5235|5247|5245|5252|5251|5233|5231|11329
1708591800000|2024-02-22 08:50:00|5243|5241|5220|5218|5243|5241|5220|5218|6030
1708592100000|2024-02-22 08:55:00|5221|5220|5227|5225|5229|5227|5221|5219|5991
1708592400000|2024-02-22 09:00:00|5226|5224|5220|5219|5230|5228|5212|5210|9607
1708592700000|2024-02-22 09:05:00|5221|5220|5241|5239|5245|5243|5219|5218|5627
1708593000000|2024-02-22 09:10:00|5240|5238|5218|5216|5240|5239|5217|5214|7835
1708593300000|2024-02-22 09:15:00|5220|5218|5224|5223|5230|5228|5214|5213|4950
1708593600000|2024-02-22 09:20:00|5225|5222|5220|5219|5225|5224|5220|5219|5350
1708593900000|2024-02-22 09:25:00|5218|5217|5220|5218|5222|5221|5217|5215|4149
1708594200000|2024-02-22 09:30:00|5222|5221|5239|5237|5244|5242|5222|5221|11700
1708594500000|2024-02-22 09:35:00|5237|5235|5235|5233|5242|5241|5233|5231|4096
1708594800000|2024-02-22 09:40:00|5234|5231|5232|5230|5234|5232|5225|5224|4492
1708595100000|2024-02-22 09:45:00|5233|5231|5233|5231|5236|5234|5228|5227|3046
1708595400000|2024-02-22 09:50:00|5232|5230|5228|5226|5236|5235|5227|5226|4947
1708595700000|2024-02-22 09:55:00|5229|5227|5215|5212|5229|5228|5215|5212|3509
1708596000000|2024-02-22 10:00:00|5214|5211|5222|5220|5223|5222|5209|5206|4667
1708596300000|2024-02-22 10:05:00|5224|5222|5220|5218|5224|5222|5212|5211|5941
1708596600000|2024-02-22 10:10:00|5219|5219|5220|5219|5226|5224|5219|5217|3483
1708596900000|2024-02-22 10:15:00|5221|5220|5221|5219|5221|5220|5217|5216|7250
1708597200000|2024-02-22 10:20:00|5220|5218|5219|5218|5222|5220|5218|5216|4710
1708597500000|2024-02-22 10:25:00|5218|5217|5219|5218|5221|5219|5218|5217|2440
1708597800000|2024-02-22 10:30:00|5220|5217|5218|5217|5220|5218|5218|5217|2762
1708598100000|2024-02-22 10:35:00|5219|5218|5218|5217|5219|5218|5218|5217|3473
1708598400000|2024-02-22 10:40:00|5219|5218|5212|5211|5221|5220|5211|5209|3886
1708598700000|2024-02-22 10:45:00|5211|5209|5199|5197|5211|5210|5199|5197|2882
1708599000000|2024-02-22 10:50:00|5200|5198|5199|5197|5200|5199|5196|5195|2614
1708599300000|2024-02-22 10:55:00|5198|5195|5206|5204|5206|5204|5194|5193|3863
1708599600000|2024-02-22 11:00:00|5208|5205|5224|5222|5224|5222|5207|5205|3320
1708599900000|2024-02-22 11:05:00|5223|5221|5223|5222|5227|5226|5223|5221|1895
1708600200000|2024-02-22 11:10:00|5224|5223|5240|5238|5240|5238|5224|5223|3332
1708600500000|2024-02-22 11:15:00|5239|5237|5258|5256|5259|5257|5235|5233|8394
1708600800000|2024-02-22 11:20:00|5260|5257|5255|5254|5264|5262|5246|5243|6094
1708601100000|2024-02-22 11:25:00|5251|5253|5248|5245|5253|5254|5240|5238|4512
1708601400000|2024-02-22 11:30:00|5247|5244|5241|5240|5248|5246|5238|5236|5360
1708601700000|2024-02-22 11:35:00|5240|5239|5239|5237|5244|5242|5239|5237|4864
1708602000000|2024-02-22 11:40:00|5238|5236|5243|5241|5243|5241|5237|5235|3852
1708602300000|2024-02-22 11:45:00|5242|5242|5236|5234|5243|5242|5236|5234|4815
1708602600000|2024-02-22 11:50:00|5237|5235|5231|5229|5238|5236|5229|5227|3327
1708602900000|2024-02-22 11:55:00|5230|5230|5224|5222|5233|5231|5222|5220|16334
1708603200000|2024-02-22 12:00:00|5226|5223|5221|5219|5227|5225|5219|5218|3058
1708603500000|2024-02-22 12:05:00|5220|5218|5221|5220|5222|5221|5219|5217|2427
1708603800000|2024-02-22 12:10:00|5220|5219|5223|5221|5225|5223|5220|5219|2698
1708604100000|2024-02-22 12:15:00|5222|5220|5219|5218|5222|5220|5217|5215|2904
1708604400000|2024-02-22 12:20:00|5220|5219|5219|5218|5221|5219|5219|5218|1679
1708604700000|2024-02-22 12:25:00|5216|5215|5214|5212|5218|5216|5214|5212|1389
1708605000000|2024-02-22 12:30:00|5215|5214|5220|5218|5221|5218|5213|5211|3540
1708605300000|2024-02-22 12:35:00|5219|5217|5215|5213|5219|5217|5214|5212|39637
1708605600000|2024-02-22 12:40:00|5213|5212|5207|5205|5213|5212|5207|5205|5590
1708605900000|2024-02-22 12:45:00|5206|5206|5213|5212|5213|5212|5206|5206|1001
1708606200000|2024-02-22 12:50:00|5211|5211|5208|5206|5211|5211|5207|5206|1733
1708606500000|2024-02-22 12:55:00|5207|5205|5202|5200|5208|5206|5201|5200|3046
1708606800000|2024-02-22 13:00:00|5201|5199|5192|5190|5201|5199|5178|5175|3739
1708607100000|2024-02-22 13:05:00|5191|5189|5184|5182|5192|5190|5182|5180|2738
1708607400000|2024-02-22 13:10:00|5183|5181|5184|5183|5186|5185|5179|5178|1989
1708607700000|2024-02-22 13:15:00|5183|5182|5192|5189|5194|5192|5183|5182|3768
1708608000000|2024-02-22 13:20:00|5191|5190|5201|5198|5205|5203|5191|5190|2535
1708608300000|2024-02-22 13:25:00|5200|5199|5203|5201|5203|5201|5199|5197|2932
1708608600000|2024-02-22 13:30:00|5204|5200|5204|5202|5206|5205|5202|5198|4652
1708608900000|2024-02-22 13:35:00|5203|5203|5203|5202|5204|5203|5201|5200|4310
1708609200000|2024-02-22 13:40:00|5204|5203|5200|5198|5204|5203|5198|5196|2242
1708609500000|2024-02-22 13:45:00|5199|5199|5200|5198|5203|5201|5199|5198|4697
1708609800000|2024-02-22 13:50:00|5201|5199|5203|5201|5203|5202|5199|5198|6381
1708610100000|2024-02-22 13:55:00|5202|5200|5205|5203|5211|5209|5201|5200|5742
1708610400000|2024-02-22 14:00:00|5206|5204|5211|5210|5212|5210|5205|5203|3562
1708610700000|2024-02-22 14:05:00|5209|5209|5214|5212|5215|5213|5209|5207|3438
1708611000000|2024-02-22 14:10:00|5215|5210|5207|5206|5215|5210|5207|5206|2250
1708611300000|2024-02-22 14:15:00|5208|5207|5213|5211|5215|5213|5207|5205|4488
1708611600000|2024-02-22 14:20:00|5211|5210|5210|5208|5211|5210|5206|5205|4833
1708611900000|2024-02-22 14:25:00|5209|5209|5195|5194|5209|5209|5195|5194|3145
1708612200000|2024-02-22 14:30:00|5197|5195|5196|5194|5205|5204|5188|5186|10594
1708612500000|2024-02-22 14:35:00|5197|5195|5196|5195|5199|5198|5193|5191|4882
1708612800000|2024-02-22 14:40:00|5195|5194|5187|5184|5196|5194|5185|5184|5222
1708613100000|2024-02-22 14:45:00|5190|5189|5192|5190|5192|5190|5183|5182|7982
1708613400000|2024-02-22 14:50:00|5193|5191|5191|5190|5200|5199|5189|5188|8964
1708613700000|2024-02-22 14:55:00|5190|5189|5193|5191|5194|5193|5188|5186|6012
1708614000000|2024-02-22 15:00:00|5192|5192|5204|5202|5204|5202|5191|5189|11032
1708614300000|2024-02-22 15:05:00|5203|5201|5194|5193|5204|5201|5193|5192|7243
1708614600000|2024-02-22 15:10:00|5193|5192|5195|5194|5198|5196|5191|5190|9849
1708614900000|2024-02-22 15:15:00|5196|5195|5198|5197|5199|5198|5195|5194|7088
1708615200000|2024-02-22 15:20:00|5199|5196|5200|5199|5203|5201|5193|5191|8086
1708615500000|2024-02-22 15:25:00|5201|5200|5196|5194|5201|5200|5194|5193|4317
1708615800000|2024-02-22 15:30:00|5195|5195|5203|5201|5206|5204|5195|5194|6101
1708616100000|2024-02-22 15:35:00|5204|5202|5200|5199|5204|5202|5199|5197|5923
1708616400000|2024-02-22 15:40:00|5199|5198|5198|5197|5201|5200|5198|5197|4365
1708616700000|2024-02-22 15:45:00|5197|5196|5188|5186|5197|5196|5187|5186|7963
1708617000000|2024-02-22 15:50:00|5189|5187|5189|5188|5190|5189|5187|5185|4405
1708617300000|2024-02-22 15:55:00|5190|5189|5189|5188|5190|5189|5187|5186|19717
1708617600000|2024-02-22 16:00:00|5190|5189|5187|5186|5192|5191|5187|5186|7400
1708617900000|2024-02-22 16:05:00|5188|5187|5185|5183|5190|5189|5183|5181|7169
1708618200000|2024-02-22 16:10:00|5184|5184|5182|5181|5185|5184|5180|5179|5757
1708618500000|2024-02-22 16:15:00|5181|5180|5177|5176|5181|5180|5176|5175|5596
1708618800000|2024-02-22 16:20:00|5178|5175|5180|5178|5182|5181|5176|5175|9372
1708619100000|2024-02-22 16:25:00|5181|5179|5175|5174|5182|5181|5175|5173|17007
1708675200000|2024-02-23 08:00:00|5206|5200|5214|5210|5222|5218|5206|5200|6843
1708675500000|2024-02-23 08:05:00|5213|5209|5207|5204|5214|5211|5202|5200|4900
1708675800000|2024-02-23 08:10:00|5211|5205|5211|5209|5218|5216|5207|5205|2709
1708676100000|2024-02-23 08:15:00|5210|5208|5204|5202|5217|5215|5202|5200|6251
1708676400000|2024-02-23 08:20:00|5203|5204|5204|5202|5208|5206|5199|5198|5510
1708676700000|2024-02-23 08:25:00|5203|5201|5201|5199|5206|5205|5199|5198|6373
1708677000000|2024-02-23 08:30:00|5202|5200|5200|5198|5203|5200|5191|5189|4606
1708677300000|2024-02-23 08:35:00|5199|5199|5203|5201|5208|5207|5199|5199|6294
1708677600000|2024-02-23 08:40:00|5205|5203|5204|5202|5208|5205|5203|5201|2490
1708677900000|2024-02-23 08:45:00|5203|5201|5211|5209|5211|5209|5202|5200|2900
1708678200000|2024-02-23 08:50:00|5210|5210|5204|5202|5212|5210|5201|5199|3528
1708678500000|2024-02-23 08:55:00|5205|5203|5202|5199|5205|5204|5201|5199|2350
1708678800000|2024-02-23 09:00:00|5201|5200|5197|5196|5202|5201|5197|5196|3465
1708679100000|2024-02-23 09:05:00|5198|5198|5206|5204|5206|5204|5198|5198|2931
1708679400000|2024-02-23 09:10:00|5205|5203|5202|5200|5206|5203|5202|5200|2614
1708679700000|2024-02-23 09:15:00|5203|5201|5203|5202|5204|5203|5201|5200|3503
1708680000000|2024-02-23 09:20:00|5202|5201|5193|5192|5203|5201|5193|5192|6214
1708680300000|2024-02-23 09:25:00|5194|5193|5200|5198|5200|5198|5194|5193|3676
1708680600000|2024-02-23 09:30:00|5199|5197|5199|5197|5202|5200|5197|5195|4659
1708680900000|2024-02-23 09:35:00|5200|5198|5201|5199|5201|5199|5197|5196|2439
1708681200000|2024-02-23 09:40:00|5200|5198|5201|5200|5201|5200|5195|5194|7033
1708681500000|2024-02-23 09:45:00|5200|5199|5201|5200|5201|5200|5199|5198|2702
1708681800000|2024-02-23 09:50:00|5202|5201|5203|5202|5204|5203|5202|5201|2210
1708682100000|2024-02-23 09:55:00|5202|5201|5203|5201|5203|5202|5201|5200|2290
1708682400000|2024-02-23 10:00:00|5202|5202|5213|5211|5213|5212|5202|5202|6193
1708682700000|2024-02-23 10:05:00|5211|5210|5212|5211|5214|5213|5209|5208|3304
1708683000000|2024-02-23 10:10:00|5211|5210|5204|5202|5212|5210|5203|5202|3011
1708683300000|2024-02-23 10:15:00|5203|5203|5204|5202|5204|5203|5199|5198|5102
1708683600000|2024-02-23 10:20:00|5203|5201|5200|5199|5204|5202|5199|5198|2774
1708683900000|2024-02-23 10:25:00|5201|5198|5202|5200|5204|5203|5198|5197|2499
1708684200000|2024-02-23 10:30:00|5201|5201|5201|5199|5204|5202|5200|5199|3529
1708684500000|2024-02-23 10:35:00|5200|5198|5200|5198|5201|5199|5199|5198|5675
1708684800000|2024-02-23 10:40:00|5199|5199|5202|5200|5204|5202|5199|5199|4189
1708685100000|2024-02-23 10:45:00|5201|5199|5189|5187|5201|5199|5188|5187|8003
1708685400000|2024-02-23 10:50:00|5188|5188|5193|5191|5194|5193|5188|5188|3161
1708685700000|2024-02-23 10:55:00|5194|5192|5195|5193|5196|5194|5192|5191|3620
1708686000000|2024-02-23 11:00:00|5196|5194|5195|5193|5196|5195|5193|5192|2859
1708686300000|2024-02-23 11:05:00|5194|5192|5193|5191|5196|5194|5192|5191|3379
1708686600000|2024-02-23 11:10:00|5192|5192|5195|5193|5195|5194|5192|5191|1840
1708686900000|2024-02-23 11:15:00|5194|5192|5199|5198|5200|5199|5193|5192|2372
1708687200000|2024-02-23 11:20:00|5200|5197|5199|5197|5201|5200|5198|5197|3279
1708687500000|2024-02-23 11:25:00|5198|5196|5199|5197|5201|5199|5196|5194|3134
1708687800000|2024-02-23 11:30:00|5200|5198|5197|5196|5200|5198|5197|5195|3381
1708688100000|2024-02-23 11:35:00|5196|5195|5199|5198|5199|5198|5196|5195|4092
1708688400000|2024-02-23 11:40:00|5200|5197|5199|5197|5201|5200|5198|5197|5425
1708688700000|2024-02-23 11:45:00|5198|5198|5201|5200|5202|5201|5197|5196|2322
1708689000000|2024-02-23 11:50:00|5200|5199|5204|5203|5204|5203|5200|5199|54305
1708689300000|2024-02-23 11:55:00|5205|5204|5208|5207|5208|5207|5204|5203|3311
1708689600000|2024-02-23 12:00:00|5209|5208|5209|5207|5209|5208|5205|5203|2280
1708689900000|2024-02-23 12:05:00|5208|5206|5205|5203|5209|5208|5201|5200|2477
1708690200000|2024-02-23 12:10:00|5204|5200|5202|5200|5204|5201|5200|5199|3987
1708690500000|2024-02-23 12:15:00|5203|5201|5200|5199|5203|5201|5200|5199|2593
1708690800000|2024-02-23 12:20:00|5201|5200|5202|5201|5204|5203|5201|5200|3821
1708691100000|2024-02-23 12:25:00|5204|5202|5201|5199|5204|5203|5201|5199|6193
1708691400000|2024-02-23 12:30:00|5202|5200|5200|5199|5202|5200|5200|5199|100089
1708691700000|2024-02-23 12:35:00|5201|5200|5202|5200|5202|5200|5200|5199|4836
1708692000000|2024-02-23 12:40:00|5201|5199|5202|5201|5202|5201|5200|5199|2737
1708692300000|2024-02-23 12:45:00|5200|5199|5204|5202|5204|5202|5200|5199|3357
1708692600000|2024-02-23 12:50:00|5203|5203|5198|5197|5204|5203|5197|5196|4388
1708692900000|2024-02-23 12:55:00|5199|5198|5201|5199|5202|5200|5198|5197|3614
1708693200000|2024-02-23 13:00:00|5202|5200|5208|5206|5208|5206|5202|5199|2795
1708693500000|2024-02-23 13:05:00|5209|5207|5205|5203|5209|5208|5202|5201|1783
1708693800000|2024-02-23 13:10:00|5204|5202|5210|5209|5211|5209|5203|5202|3460
1708694100000|2024-02-23 13:15:00|5211|5210|5210|5208|5211|5210|5208|5207|2788
1708694400000|2024-02-23 13:20:00|5209|5207|5208|5207|5210|5209|5206|5205|2198
1708694700000|2024-02-23 13:25:00|5209|5206|5207|5206|5209|5207|5205|5203|1502
1708695000000|2024-02-23 13:30:00|5209|5207|5213|5211|5214|5212|5207|5206|2791
1708695300000|2024-02-23 13:35:00|5214|5212|5206|5204|5214|5212|5205|5204|4321
1708695600000|2024-02-23 13:40:00|5205|5206|5202|5201|5207|5206|5202|5201|2160
1708695900000|2024-02-23 13:45:00|5203|5202|5207|5205|5207|5205|5202|5201|2553
1708696200000|2024-02-23 13:50:00|5208|5206|5206|5205|5208|5207|5205|5204|2459
1708696500000|2024-02-23 13:55:00|5207|5206|5200|5199|5209|5208|5200|5199|3557
1708696800000|2024-02-23 14:00:00|5199|5198|5207|5205|5207|5205|5199|5198|3184
1708697100000|2024-02-23 14:05:00|5208|5206|5212|5211|5213|5211|5208|5206|2566
1708697400000|2024-02-23 14:10:00|5211|5209|5209|5208|5211|5210|5209|5208|2185
1708697700000|2024-02-23 14:15:00|5208|5207|5212|5210|5212|5211|5207|5206|5458
1708698000000|2024-02-23 14:20:00|5211|5211|5207|5205|5212|5211|5206|5204|5686
1708698300000|2024-02-23 14:25:00|5208|5206|5207|5206|5214|5212|5206|5205|5442
1708698600000|2024-02-23 14:30:00|5206|5205|5195|5194|5206|5205|5190|5189|8504
1708698900000|2024-02-23 14:35:00|5196|5195|5194|5192|5198|5196|5191|5189|9230
1708699200000|2024-02-23 14:40:00|5193|5193|5202|5201|5204|5203|5193|5193|9947
1708699500000|2024-02-23 14:45:00|5203|5203|5230|5228|5230|5229|5203|5203|6943
1708699800000|2024-02-23 14:50:00|5229|5229|5213|5211|5229|5229|5209|5208|8168
1708700100000|2024-02-23 14:55:00|5214|5212|5218|5216|5223|5221|5214|5212|5630
1708700400000|2024-02-23 15:00:00|5219|5217|5209|5207|5219|5218|5208|5207|3766
1708700700000|2024-02-23 15:05:00|5210|5208|5211|5209|5213|5212|5208|5207|6380
1708701000000|2024-02-23 15:10:00|5210|5208|5201|5200|5211|5208|5201|5200|6592
1708701300000|2024-02-23 15:15:00|5200|5199|5201|5200|5204|5202|5198|5197|6901
1708701600000|2024-02-23 15:20:00|5200|5199|5195|5194|5200|5199|5193|5192|8763
1708701900000|2024-02-23 15:25:00|5196|5195|5200|5199|5201|5200|5196|5195|4045
1708702200000|2024-02-23 15:30:00|5201|5200|5198|5196|5202|5201|5197|5196|4073
1708702500000|2024-02-23 15:35:00|5197|5197|5198|5196|5199|5197|5196|5195|5388
1708702800000|2024-02-23 15:40:00|5199|5197|5199|5198|5202|5201|5198|5196|4692
1708703100000|2024-02-23 15:45:00|5200|5199|5197|5196|5205|5203|5197|5195|3328
1708703400000|2024-02-23 15:50:00|5198|5197|5203|5202|5204|5203|5198|5197|4404
1708703700000|2024-02-23 15:55:00|5204|5203|5202|5200|5204|5203|5200|5199|3096
1708704000000|2024-02-23 16:00:00|5201|5199|5197|5196|5202|5199|5195|5194|4578
1708704300000|2024-02-23 16:05:00|5198|5197|5197|5196|5200|5199|5196|5195|3388
1708704600000|2024-02-23 16:10:00|5196|5195|5193|5192|5197|5196|5193|5192|5567
1708704900000|2024-02-23 16:15:00|5194|5193|5195|5194|5195|5194|5193|5192|4114
1708705200000|2024-02-23 16:20:00|5196|5195|5189|5188|5197|5195|5189|5188|3494
1708705500000|2024-02-23 16:25:00|5188|5187|5191|5189|5191|5190|5187|5186|6539
1708934400000|2024-02-26 08:00:00|5111|5105|5113|5108|5118|5111|5086|5083|16256
1708934700000|2024-02-26 08:05:00|5114|5109|5106|5105|5118|5114|5096|5093|6272
1708935000000|2024-02-26 08:10:00|5105|5103|5104|5102|5115|5113|5101|5097|6435
1708935300000|2024-02-26 08:15:00|5102|5100|5090|5089|5102|5100|5090|5089|3744
1708935600000|2024-02-26 08:20:00|5088|5087|5090|5088|5093|5091|5087|5086|3526
1708935900000|2024-02-26 08:25:00|5092|5091|5111|5109|5111|5109|5092|5091|5920
1708936200000|2024-02-26 08:30:00|5110|5112|5117|5115|5119|5118|5110|5108|11059
1708936500000|2024-02-26 08:35:00|5116|5113|5110|5108|5117|5115|5108|5106|6804
1708936800000|2024-02-26 08:40:00|5108|5106|5114|5112|5120|5118|5107|5106|4409
1708937100000|2024-02-26 08:45:00|5113|5111|5122|5121|5122|5121|5106|5105|6053
1708937400000|2024-02-26 08:50:00|5121|5119|5116|5114|5122|5120|5114|5112|5662
1708937700000|2024-02-26 08:55:00|5117|5115|5111|5110|5119|5118|5110|5109|4149
1708938000000|2024-02-26 09:00:00|5110|5109|5090|5089|5110|5109|5088|5086|7736
1708938300000|2024-02-26 09:05:00|5089|5088|5085|5083|5095|5093|5079|5078|8320
1708938600000|2024-02-26 09:10:00|5083|5081|5081|5079|5089|5087|5078|5077|23751
1708938900000|2024-02-26 09:15:00|5080|5077|5074|5072|5090|5088|5074|5072|9483
1708939200000|2024-02-26 09:20:00|5073|5075|5073|5071|5081|5079|5073|5071|6297
1708939500000|2024-02-26 09:25:00|5072|5072|5082|5081|5083|5081|5072|5072|7455
1708939800000|2024-02-26 09:30:00|5080|5080|5091|5090|5091|5090|5077|5075|7567
1708940100000|2024-02-26 09:35:00|5088|5087|5078|5076|5088|5087|5075|5074|6330
1708940400000|2024-02-26 09:40:00|5079|5077|5080|5078|5082|5081|5076|5074|3646
1708940700000|2024-02-26 09:45:00|5079|5077|5083|5081|5087|5085|5078|5077|3775
1708941000000|2024-02-26 09:50:00|5082|5082|5073|5071|5083|5082|5072|5070|3992
1708941300000|2024-02-26 09:55:00|5075|5072|5065|5064|5076|5074|5064|5063|4933
1708941600000|2024-02-26 10:00:00|5066|5063|5065|5063|5067|5065|5062|5060|7056
1708941900000|2024-02-26 10:05:00|5064|5062|5070|5068|5073|5071|5061|5060|9599
1708942200000|2024-02-26 10:10:00|5069|5067|5070|5068|5071|5069|5065|5063|10605
1708942500000|2024-02-26 10:15:00|5069|5069|5070|5069|5072|5071|5066|5065|6693
1708942800000|2024-02-26 10:20:00|5071|5068|5067|5065|5074|5072|5067|5065|5325
1708943100000|2024-02-26 10:25:00|5068|5066|5068|5067|5070|5069|5066|5065|7112
1708943400000|2024-02-26 10:30:00|5067|5065|5067|5066|5067|5066|5064|5063|6552
1708943700000|2024-02-26 10:35:00|5068|5067|5067|5066|5070|5069|5064|5063|5339
1708944000000|2024-02-26 10:40:00|5068|5067|5064|5063|5068|5067|5063|5061|3999
1708944300000|2024-02-26 10:45:00|5063|5062|5059|5058|5064|5063|5059|5058|5490
1708944600000|2024-02-26 10:50:00|5058|5057|5052|5051|5059|5058|5052|5050|3840
1708944900000|2024-02-26 10:55:00|5053|5050|5050|5049|5053|5052|5049|5048|4465
1708945200000|2024-02-26 11:00:00|5051|5048|5053|5052|5053|5052|5049|5048|5668
1708945500000|2024-02-26 11:05:00|5052|5051|5049|5048|5052|5051|5048|5047|7259
1708945800000|2024-02-26 11:10:00|5050|5047|5050|5048|5054|5052|5048|5047|6118
1708946100000|2024-02-26 11:15:00|5049|5049|5049|5048|5050|5049|5045|5044|4978
1708946400000|2024-02-26 11:20:00|5048|5047|5048|5046|5050|5049|5044|5042|9800
1708946700000|2024-02-26 11:25:00|5047|5045|5046|5044|5048|5046|5045|5044|4917
1708947000000|2024-02-26 11:30:00|5045|5045|5050|5048|5052|5050|5045|5044|2389
1708947300000|2024-02-26 11:35:00|5049|5047|5046|5044|5049|5047|5042|5041|7500
1708947600000|2024-02-26 11:40:00|5045|5045|5050|5048|5050|5049|5043|5041|3656
1708947900000|2024-02-26 11:45:00|5051|5049|5055|5053|5055|5053|5051|5048|5065
1708948200000|2024-02-26 11:50:00|5054|5054|5046|5044|5054|5054|5044|5043|3612
1708948500000|2024-02-26 11:55:00|5047|5045|5049|5048|5053|5051|5047|5045|4286
1708948800000|2024-02-26 12:00:00|5051|5050|5054|5053|5054|5053|5048|5047|136915
1708949100000|2024-02-26 12:05:00|5053|5052|5044|5042|5053|5052|5044|5042|3910
1708949400000|2024-02-26 12:10:00|5043|5041|5047|5046|5050|5048|5042|5041|4378
1708949700000|2024-02-26 12:15:00|5046|5045|5045|5044|5050|5048|5045|5043|5432
1708950000000|2024-02-26 12:20:00|5046|5045|5053|5052|5056|5055|5045|5045|4077
1708950300000|2024-02-26 12:25:00|5052|5051|5055|5054|5057|5056|5052|5051|17648
1708950600000|2024-02-26 12:30:00|5056|5055|5057|5055|5061|5059|5054|5052|362634
1708950900000|2024-02-26 12:35:00|5056|5054|5056|5055|5059|5057|5055|5054|1540
1708951200000|2024-02-26 12:40:00|5055|5054|5056|5055|5060|5058|5055|5053|2145
1708951500000|2024-02-26 12:45:00|5054|5054|5056|5054|5057|5055|5052|5051|6066
1708951800000|2024-02-26 12:50:00|5057|5055|5061|5059|5062|5060|5056|5055|4261
1708952100000|2024-02-26 12:55:00|5060|5058|5056|5055|5060|5059|5054|5053|1239
1708952400000|2024-02-26 13:00:00|5055|5054|5054|5052|5056|5055|5053|5052|3204
1708952700000|2024-02-26 13:05:00|5053|5051|5056|5054|5056|5054|5052|5051|3451
1708953000000|2024-02-26 13:10:00|5057|5055|5057|5056|5057|5056|5054|5053|1652
1708953300000|2024-02-26 13:15:00|5058|5057|5060|5058|5062|5060|5057|5056|1268
1708953600000|2024-02-26 13:20:00|5059|5059|5060|5058|5060|5059|5057|5056|2972
1708953900000|2024-02-26 13:25:00|5058|5056|5053|5051|5058|5057|5052|5051|3288
1708954200000|2024-02-26 13:30:00|5052|5052|5054|5053|5055|5053|5051|5050|4109
1708954500000|2024-02-26 13:35:00|5052|5051|5055|5053|5056|5055|5052|5051|2850
1708954800000|2024-02-26 13:40:00|5054|5052|5058|5057|5059|5058|5054|5052|2878
1708955100000|2024-02-26 13:45:00|5057|5056|5059|5057|5059|5058|5057|5056|1882
1708955400000|2024-02-26 13:50:00|5058|5056|5057|5056|5060|5059|5057|5056|2282
1708955700000|2024-02-26 13:55:00|5058|5057|5059|5058|5060|5058|5057|5056|2408
1708956000000|2024-02-26 14:00:00|5060|5059|5067|5065|5067|5066|5059|5059|3858
1708956300000|2024-02-26 14:05:00|5066|5064|5066|5065|5071|5070|5066|5064|2601
1708956600000|2024-02-26 14:10:00|5067|5066|5065|5064|5067|5066|5065|5064|222024
1708956900000|2024-02-26 14:15:00|5066|5065|5073|5071|5073|5072|5065|5064|4775
1708957200000|2024-02-26 14:20:00|5075|5072|5074|5072|5075|5074|5070|5069|9810
1708957500000|2024-02-26 14:25:00|5076|5073|5079|5078|5098|5096|5076|5072|15113
1708957800000|2024-02-26 14:30:00|5077|5077|5076|5075|5081|5079|5060|5058|14577
1708958100000|2024-02-26 14:35:00|5075|5073|5064|5062|5078|5076|5055|5053|12715
1708958400000|2024-02-26 14:40:00|5063|5061|5065|5063|5072|5070|5060|5058|10445
1708958700000|2024-02-26 14:45:00|5066|5064|5072|5070|5079|5078|5064|5063|10718
1708959000000|2024-02-26 14:50:00|5070|5068|5068|5066|5070|5068|5065|5063|4635
1708959300000|2024-02-26 14:55:00|5067|5067|5068|5066|5071|5069|5065|5064|8081
1708959600000|2024-02-26 15:00:00|5067|5067|5064|5062|5069|5067|5061|5060|6820
1708959900000|2024-02-26 15:05:00|5063|5061|5061|5060|5066|5064|5060|5059|7058
1708960200000|2024-02-26 15:10:00|5062|5059|5054|5053|5062|5060|5053|5052|10564
1708960500000|2024-02-26 15:15:00|5053|5052|5049|5047|5053|5052|5046|5045|4758
1708960800000|2024-02-26 15:20:00|5048|5048|5054|5052|5056|5055|5048|5048|7996
1708961100000|2024-02-26 15:25:00|5053|5053|5049|5048|5055|5053|5049|5048|8829
1708961400000|2024-02-26 15:30:00|5051|5047|5049|5047|5052|5050|5047|5046|222848
1708961700000|2024-02-26 15:35:00|5048|5048|5053|5052|5056|5054|5047|5045|14512
1708962000000|2024-02-26 15:40:00|5055|5053|5059|5057|5060|5058|5055|5053|41306
1708962300000|2024-02-26 15:45:00|5058|5058|5063|5062|5067|5066|5058|5058|26710
1708962600000|2024-02-26 15:50:00|5062|5061|5060|5058|5063|5061|5059|5058|16094
1708962900000|2024-02-26 15:55:00|5059|5057|5053|5051|5059|5057|5052|5051|7837
1708963200000|2024-02-26 16:00:00|5052|5052|5053|5052|5054|5053|5052|5051|7067
1708963500000|2024-02-26 16:05:00|5052|5051|5054|5053|5055|5054|5052|5051|8339
1708963800000|2024-02-26 16:10:00|5055|5054|5056|5055|5058|5056|5055|5054|12941
1708964100000|2024-02-26 16:15:00|5057|5056|5054|5053|5060|5059|5054|5053|7174
1708964400000|2024-02-26 16:20:00|5055|5054|5055|5053|5056|5055|5052|5051|6833
1708964700000|2024-02-26 16:25:00|5054|5054|5062|5061|5063|5062|5054|5053|39187
1709020800000|2024-02-27 08:00:00|5155|5150|5157|5153|5164|5160|5155|5150|4890
1709021100000|2024-02-27 08:05:00|5156|5150|5154|5151|5156|5154|5147|5145|2981
1709021400000|2024-02-27 08:10:00|5153|5152|5146|5144|5154|5153|5145|5144|5623
1709021700000|2024-02-27 08:15:00|5143|5142|5149|5147|5149|5147|5143|5141|3926
1709022000000|2024-02-27 08:20:00|5148|5146|5160|5158|5160|5158|5146|5145|4652
1709022300000|2024-02-27 08:25:00|5161|5159|5159|5158|5164|5162|5159|5157|3231
1709022600000|2024-02-27 08:30:00|5158|5157|5159|5157|5164|5162|5152|5151|4979
1709022900000|2024-02-27 08:35:00|5160|5158|5152|5150|5161|5160|5149|5147|4303
1709023200000|2024-02-27 08:40:00|5151|5149|5139|5137|5155|5154|5139|5137|3670
1709023500000|2024-02-27 08:45:00|5138|5136|5130|5129|5139|5137|5129|5128|3405
1709023800000|2024-02-27 08:50:00|5132|5131|5140|5138|5141|5138|5128|5127|2959
1709024100000|2024-02-27 08:55:00|5139|5137|5135|5133|5140|5138|5134|5132|1602
1709024400000|2024-02-27 09:00:00|5134|5130|5138|5136|5138|5136|5129|5127|3558
1709024700000|2024-02-27 09:05:00|5137|5135|5134|5133|5137|5136|5133|5132|2269
1709025000000|2024-02-27 09:10:00|5135|5134|5136|5134|5136|5135|5133|5132|1993
1709025300000|2024-02-27 09:15:00|5137|5136|5142|5141|5146|5144|5137|5136|2913
1709025600000|2024-02-27 09:20:00|5141|5140|5141|5139|5142|5140|5140|5138|985
1709025900000|2024-02-27 09:25:00|5142|5140|5141|5139|5142|5140|5138|5136|1465
1709026200000|2024-02-27 09:30:00|5142|5140|5139|5137|5142|5140|5138|5137|2104
1709026500000|2024-02-27 09:35:00|5138|5135|5133|5131|5138|5135|5132|5131|1802
1709026800000|2024-02-27 09:40:00|5132|5130|5128|5126|5133|5132|5128|5126|2420
1709027100000|2024-02-27 09:45:00|5130|5127|5133|5131|5135|5134|5128|5127|1225
1709027400000|2024-02-27 09:50:00|5132|5130|5124|5122|5132|5130|5124|5122|3736
1709027700000|2024-02-27 09:55:00|5123|5121|5123|5121|5123|5121|5120|5119|2021
1709028000000|2024-02-27 10:00:00|5124|5122|5125|5123|5126|5124|5122|5121|4165
1709028300000|2024-02-27 10:05:00|5123|5122|5130|5128|5132|5130|5123|5122|1999
1709028600000|2024-02-27 10:10:00|5131|5129|5130|5128|5134|5132|5128|5126|2271
1709028900000|2024-02-27 10:15:00|5128|5127|5132|5130|5135|5134|5125|5124|6065
1709029200000|2024-02-27 10:20:00|5131|5131|5133|5131|5136|5134|5131|5130|30415
1709029500000|2024-02-27 10:25:00|5132|5132|5135|5133|5136|5134|5130|5128|5815
1709029800000|2024-02-27 10:30:00|5133|5131|5129|5128|5133|5131|5128|5127|5103
1709030100000|2024-02-27 10:35:00|5128|5127|5123|5121|5128|5127|5122|5121|2020
1709030400000|2024-02-27 10:40:00|5124|5122|5123|5121|5124|5122|5120|5118|2331
1709030700000|2024-02-27 10:45:00|5124|5122|5123|5122|5125|5123|5123|5121|3729
1709031000000|2024-02-27 10:50:00|5122|5121|5123|5122|5125|5123|5117|5116|4202
1709031300000|2024-02-27 10:55:00|5124|5123|5122|5121|5124|5123|5121|5120|1522
1709031600000|2024-02-27 11:00:00|5121|5120|5119|5117|5121|5121|5117|5116|1615
1709031900000|2024-02-27 11:05:00|5118|5118|5121|5119|5121|5120|5118|5118|1630
1709032200000|2024-02-27 11:10:00|5119|5118|5114|5113|5119|5118|5114|5112|3522
1709032500000|2024-02-27 11:15:00|5117|5115|5116|5114|5119|5118|5115|5114|2207
1709032800000|2024-02-27 11:20:00|5115|5115|5116|5114|5118|5116|5115|5113|1076
1709033100000|2024-02-27 11:25:00|5117|5115|5115|5114|5119|5118|5115|5114|2383
1709033400000|2024-02-27 11:30:00|5116|5115|5115|5114|5116|5115|5113|5112|2752
1709033700000|2024-02-27 11:35:00|5116|5113|5118|5116|5119|5118|5115|5113|3941
1709034000000|2024-02-27 11:40:00|5119|5117|5115|5114|5120|5118|5114|5113|3414
1709034300000|2024-02-27 11:45:00|5116|5115|5118|5117|5121|5120|5115|5114|3913
1709034600000|2024-02-27 11:50:00|5119|5118|5118|5116|5119|5118|5117|5116|2244
1709034900000|2024-02-27 11:55:00|5117|5115|5120|5118|5120|5119|5115|5113|6291
1709035200000|2024-02-27 12:00:00|5121|5119|5117|5115|5121|5119|5115|5114|2788
1709035500000|2024-02-27 12:05:00|5118|5116|5119|5118|5120|5118|5115|5113|3052
1709035800000|2024-02-27 12:10:00|5120|5117|5123|5121|5125|5123|5120|5117|3356
1709036100000|2024-02-27 12:15:00|5124|5122|5121|5120|5124|5123|5120|5119|2202
1709036400000|2024-02-27 12:20:00|5120|5119|5123|5122|5123|5122|5119|5118|3117
1709036700000|2024-02-27 12:25:00|5124|5121|5129|5127|5129|5127|5123|5121|3700
1709037000000|2024-02-27 12:30:00|5127|5126|5132|5130|5133|5131|5127|5125|5817
1709037300000|2024-02-27 12:35:00|5131|5129|5126|5125|5134|5132|5126|5125|5013
1709037600000|2024-02-27 12:40:00|5128|5126|5134|5132|5135|5133|5127|5125|9222
1709037900000|2024-02-27 12:45:00|5135|5134|5135|5133|5140|5139|5134|5133|5640
1709038200000|2024-02-27 12:50:00|5134|5132|5134|5133|5135|5133|5131|5130|4135
1709038500000|2024-02-27 12:55:00|5133|5131|5132|5130|5134|5133|5130|5129|4348
1709038800000|2024-02-27 13:00:00|5130|5129|5131|5129|5132|5130|5130|5129|2190
1709039100000|2024-02-27 13:05:00|5130|5130|5151|5150|5152|5150|5130|5129|13107
1709039400000|2024-02-27 13:10:00|5152|5149|5152|5151|5154|5153|5146|5144|4120
1709039700000|2024-02-27 13:15:00|5149|5150|5151|5150|5161|5160|5149|5148|6537
1709040000000|2024-02-27 13:20:00|5150|5148|5147|5145|5156|5154|5144|5142|2561
1709040300000|2024-02-27 13:25:00|5146|5144|5149|5147|5152|5150|5146|5144|3247
1709040600000|2024-02-27 13:30:00|5151|5148|5143|5141|5152|5150|5142|5140|3088
1709040900000|2024-02-27 13:35:00|5144|5142|5144|5142|5150|5148|5143|5142|2462
1709041200000|2024-02-27 13:40:00|5143|5141|5138|5136|5144|5141|5138|5136|1144
1709041500000|2024-02-27 13:45:00|5137|5135|5136|5134|5138|5136|5133|5132|1600
1709041800000|2024-02-27 13:50:00|5137|5135|5137|5135|5138|5136|5134|5133|1512
1709042100000|2024-02-27 13:55:00|5136|5136|5139|5137|5139|5137|5135|5134|1714
1709042400000|2024-02-27 14:00:00|5138|5136|5140|5138|5140|5139|5136|5134|2502
1709042700000|2024-02-27 14:05:00|5139|5139|5144|5142|5144|5142|5138|5137|1565
1709043000000|2024-02-27 14:10:00|5145|5143|5150|5149|5152|5150|5145|5142|3290
1709043300000|2024-02-27 14:15:00|5152|5150|5150|5148|5154|5153|5149|5148|3668
1709043600000|2024-02-27 14:20:00|5151|5149|5149|5148|5152|5150|5148|5147|6357
1709043900000|2024-02-27 14:25:00|5148|5147|5146|5145|5149|5148|5146|5145|2068
1709044200000|2024-02-27 14:30:00|5152|5149|5148|5146|5156|5154|5143|5142|8192
1709044500000|2024-02-27 14:35:00|5147|5145|5144|5143|5151|5149|5144|5143|4087
1709044800000|2024-02-27 14:40:00|5143|5142|5138|5136|5144|5143|5136|5135|57460
1709045100000|2024-02-27 14:45:00|5136|5134|5135|5134|5141|5139|5134|5133|6232
1709045400000|2024-02-27 14:50:00|5134|5133|5137|5136|5140|5138|5133|5132|9242
1709045700000|2024-02-27 14:55:00|5136|5135|5133|5132|5137|5136|5127|5126|13943
1709046000000|2024-02-27 15:00:00|5134|5133|5125|5124|5139|5134|5125|5124|11578
1709046300000|2024-02-27 15:05:00|5126|5125|5123|5122|5128|5127|5122|5120|5601
1709046600000|2024-02-27 15:10:00|5122|5121|5121|5119|5123|5121|5120|5118|4740
1709046900000|2024-02-27 15:15:00|5122|5120|5129|5128|5133|5131|5122|5120|4641
1709047200000|2024-02-27 15:20:00|5131|5127|5132|5130|5134|5133|5129|5127|3216
1709047500000|2024-02-27 15:25:00|5133|5131|5132|5130|5133|5132|5129|5128|2707
1709047800000|2024-02-27 15:30:00|5130|5129|5138|5136|5138|5137|5129|5127|22198
1709048100000|2024-02-27 15:35:00|5139|5137|5134|5132|5139|5137|5134|5132|53446
1709048400000|2024-02-27 15:40:00|5133|5133|5127|5125|5134|5133|5127|5125|6164
1709048700000|2024-02-27 15:45:00|5128|5126|5128|5127|5131|5130|5127|5126|6958
1709049000000|2024-02-27 15:50:00|5127|5126|5129|5128|5129|5128|5127|5126|3905
1709049300000|2024-02-27 15:55:00|5130|5129|5128|5126|5130|5129|5127|5126|3070
1709049600000|2024-02-27 16:00:00|5127|5127|5126|5125|5129|5127|5124|5123|5259
1709049900000|2024-02-27 16:05:00|5125|5124|5122|5121|5126|5125|5122|5120|8224
1709050200000|2024-02-27 16:10:00|5121|5120|5121|5119|5123|5122|5119|5118|6316
1709050500000|2024-02-27 16:15:00|5120|5118|5117|5116|5120|5119|5116|5115|6198
1709050800000|2024-02-27 16:20:00|5116|5115|5115|5114|5117|5116|5114|5113|8069
1709051100000|2024-02-27 16:25:00|5114|5113|5115|5114|5117|5116|5114|5113|7387
1709107200000|2024-02-28 08:00:00|5087|5078|5073|5070|5090|5087|5060|5057|6232
1709107500000|2024-02-28 08:05:00|5071|5067|5052|5050|5071|5068|5052|5050|6465
1709107800000|2024-02-28 08:10:00|5053|5052|5060|5058|5061|5058|5050|5047|3916
1709108100000|2024-02-28 08:15:00|5061|5059|5064|5061|5066|5064|5060|5058|2485
1709108400000|2024-02-28 08:20:00|5063|5060|5056|5055|5066|5064|5056|5054|2130
1709108700000|2024-02-28 08:25:00|5057|5056|5070|5068|5072|5071|5057|5056|3378
1709109000000|2024-02-28 08:30:00|5072|5069|5074|5072|5075|5073|5070|5068|5548
1709109300000|2024-02-28 08:35:00|5075|5073|5090|5089|5092|5091|5074|5073|4160
1709109600000|2024-02-28 08:40:00|5089|5087|5094|5092|5094|5093|5088|5086|3972
1709109900000|2024-02-28 08:45:00|5092|5090|5083|5082|5092|5090|5083|5082|3080
1709110200000|2024-02-28 08:50:00|5084|5083|5086|5085|5089|5087|5081|5080|4820
1709110500000|2024-02-28 08:55:00|5088|5084|5086|5085|5089|5087|5085|5083|4054
1709110800000|2024-02-28 09:00:00|5088|5086|5084|5082|5088|5086|5081|5080|6032
1709111100000|2024-02-28 09:05:00|5081|5083|5080|5079|5082|5083|5079|5078|2766
1709111400000|2024-02-28 09:10:00|5081|5080|5087|5086|5088|5087|5081|5080|3515
1709111700000|2024-02-28 09:15:00|5086|5085|5086|5085|5091|5090|5085|5084|5665
1709112000000|2024-02-28 09:20:00|5085|5084|5091|5090|5091|5090|5085|5084|2600
1709112300000|2024-02-28 09:25:00|5090|5089|5086|5085|5090|5089|5085|5083|27542
1709112600000|2024-02-28 09:30:00|5085|5084|5084|5082|5088|5087|5080|5078|4764
1709112900000|2024-02-28 09:35:00|5083|5081|5080|5078|5084|5083|5079|5078|2449
1709113200000|2024-02-28 09:40:00|5082|5081|5079|5077|5082|5081|5078|5076|2636
1709113500000|2024-02-28 09:45:00|5078|5076|5075|5074|5079|5077|5075|5074|1980
1709113800000|2024-02-28 09:50:00|5076|5075|5077|5076|5078|5077|5076|5074|4287
1709114100000|2024-02-28 09:55:00|5078|5075|5081|5079|5082|5080|5076|5074|5537
1709114400000|2024-02-28 10:00:00|5084|5080|5080|5078|5086|5085|5080|5078|28469
1709114700000|2024-02-28 10:05:00|5078|5076|5065|5064|5078|5076|5065|5064|3752
1709115000000|2024-02-28 10:10:00|5066|5065|5069|5067|5069|5067|5064|5063|2850
1709115300000|2024-02-28 10:15:00|5068|5066|5068|5067|5071|5070|5068|5066|1608
1709115600000|2024-02-28 10:20:00|5069|5068|5074|5072|5074|5073|5068|5067|2026
1709115900000|2024-02-28 10:25:00|5075|5073|5077|5075|5078|5077|5074|5073|1351
1709116200000|2024-02-28 10:30:00|5078|5076|5077|5076|5078|5076|5075|5073|1922
1709116500000|2024-02-28 10:35:00|5078|5077|5078|5077|5081|5079|5077|5076|1320
1709116800000|2024-02-28 10:40:00|5077|5076|5078|5077|5079|5078|5077|5076|2709
1709117100000|2024-02-28 10:45:00|5079|5078|5076|5074|5080|5079|5076|5074|1454
1709117400000|2024-02-28 10:50:00|5075|5072|5069|5067|5075|5073|5068|5066|4244
1709117700000|2024-02-28 10:55:00|5068|5068|5069|5068|5069|5068|5067|5066|585
1709118000000|2024-02-28 11:00:00|5068|5067|5063|5062|5068|5067|5062|5061|2171
1709118300000|2024-02-28 11:05:00|5065|5063|5063|5061|5066|5064|5063|5061|916
1709118600000|2024-02-28 11:10:00|5064|5062|5069|5067|5069|5067|5064|5062|1179
1709118900000|2024-02-28 11:15:00|5070|5068|5072|5070|5072|5071|5070|5068|964
1709119200000|2024-02-28 11:20:00|5070|5069|5069|5068|5070|5069|5068|5067|1280
1709119500000|2024-02-28 11:25:00|5072|5070|5071|5069|5072|5071|5070|5068|2822
1709119800000|2024-02-28 11:30:00|5070|5070|5071|5069|5072|5070|5070|5068|840
1709120100000|2024-02-28 11:35:00|5069|5070|5069|5068|5070|5070|5069|5067|3182
1709120400000|2024-02-28 11:40:00|5070|5067|5070|5069|5071|5070|5069|5067|2543
1709120700000|2024-02-28 11:45:00|5069|5068|5068|5066|5069|5068|5068|5066|2544
1709121000000|2024-02-28 11:50:00|5067|5065|5068|5067|5068|5067|5066|5065|1114
1709121300000|2024-02-28 11:55:00|5067|5066|5064|5062|5068|5067|5064|5062|1806
1709121600000|2024-02-28 12:00:00|5065|5064|5062|5061|5066|5065|5059|5058|3505
1709121900000|2024-02-28 12:05:00|5063|5063|5060|5058|5066|5065|5059|5058|2622
1709122200000|2024-02-28 12:10:00|5061|5059|5058|5057|5062|5061|5058|5057|3462
1709122500000|2024-02-28 12:15:00|5057|5056|5061|5060|5061|5060|5057|5056|22465
1709122800000|2024-02-28 12:20:00|5062|5061|5063|5061|5063|5062|5061|5060|1050
1709123100000|2024-02-28 12:25:00|5062|5062|5063|5062|5065|5064|5062|5062|347
1709123400000|2024-02-28 12:30:00|5062|5061|5058|5057|5063|5061|5058|5057|8525
1709123700000|2024-02-28 12:35:00|5057|5056|5059|5057|5061|5060|5056|5055|1445
1709124000000|2024-02-28 12:40:00|5058|5056|5060|5059|5061|5059|5057|5056|57585
1709124300000|2024-02-28 12:45:00|5061|5060|5062|5061|5062|5061|5060|5059|2337
1709124600000|2024-02-28 12:50:00|5061|5060|5062|5060|5063|5061|5061|5060|1359
1709124900000|2024-02-28 12:55:00|5061|5061|5066|5065|5066|5065|5061|5061|2067
1709125200000|2024-02-28 13:00:00|5067|5064|5067|5066|5070|5068|5064|5063|1334
1709125500000|2024-02-28 13:05:00|5066|5065|5063|5061|5068|5067|5062|5060|2277
1709125800000|2024-02-28 13:10:00|5062|5060|5060|5059|5063|5062|5060|5058|2452
1709126100000|2024-02-28 13:15:00|5061|5060|5058|5056|5061|5060|5058|5056|1310
1709126400000|2024-02-28 13:20:00|5057|5057|5063|5062|5063|5062|5057|5055|2559
1709126700000|2024-02-28 13:25:00|5062|5061|5058|5056|5062|5061|5058|5056|4457
1709127000000|2024-02-28 13:30:00|5057|5057|5057|5056|5061|5060|5056|5054|2987
1709127300000|2024-02-28 13:35:00|5059|5057|5054|5053|5059|5057|5054|5053|1833
1709127600000|2024-02-28 13:40:00|5053|5052|5048|5046|5053|5052|5047|5046|4672
1709127900000|2024-02-28 13:45:00|5046|5047|5046|5045|5047|5047|5044|5042|6577
1709128200000|2024-02-28 13:50:00|5045|5044|5050|5048|5050|5048|5044|5043|5940
1709128500000|2024-02-28 13:55:00|5048|5047|5035|5033|5049|5047|5034|5032|3827
1709128800000|2024-02-28 14:00:00|5036|5034|5049|5047|5049|5047|5030|5028|6689
1709129100000|2024-02-28 14:05:00|5050|5048|5048|5047|5051|5050|5047|5046|3900
1709129400000|2024-02-28 14:10:00|5049|5048|5055|5054|5058|5056|5046|5044|3113
1709129700000|2024-02-28 14:15:00|5056|5055|5058|5056|5060|5059|5056|5054|2153
1709130000000|2024-02-28 14:20:00|5057|5057|5055|5053|5057|5057|5054|5053|3698
1709130300000|2024-02-28 14:25:00|5056|5054|5053|5051|5057|5055|5053|5051|3067
1709130600000|2024-02-28 14:30:00|5050|5049|5052|5051|5052|5051|5045|5043|8553
1709130900000|2024-02-28 14:35:00|5049|5048|5051|5049|5052|5050|5043|5042|3591
1709131200000|2024-02-28 14:40:00|5050|5050|5048|5046|5055|5053|5045|5044|6202
1709131500000|2024-02-28 14:45:00|5049|5047|5053|5052|5056|5055|5048|5047|7176
1709131800000|2024-02-28 14:50:00|5055|5053|5051|5049|5058|5057|5050|5048|5192
1709132100000|2024-02-28 14:55:00|5050|5047|5049|5047|5051|5049|5047|5045|5110
1709132400000|2024-02-28 15:00:00|5048|5046|5054|5053|5058|5057|5047|5045|5912
1709132700000|2024-02-28 15:05:00|5055|5054|5057|5056|5061|5059|5055|5053|5819
1709133000000|2024-02-28 15:10:00|5058|5057|5062|5061|5065|5064|5058|5056|6381
1709133300000|2024-02-28 15:15:00|5061|5060|5053|5051|5063|5061|5052|5050|3520
1709133600000|2024-02-28 15:20:00|5052|5050|5051|5049|5053|5052|5050|5048|3602
1709133900000|2024-02-28 15:25:00|5052|5050|5051|5049|5052|5051|5049|5048|4875
1709134200000|2024-02-28 15:30:00|5052|5050|5052|5050|5052|5051|5048|5046|5791
1709134500000|2024-02-28 15:35:00|5051|5051|5055|5054|5056|5055|5051|5050|3924
1709134800000|2024-02-28 15:40:00|5056|5053|5060|5059|5060|5059|5054|5053|5676
1709135100000|2024-02-28 15:45:00|5059|5058|5055|5054|5059|5058|5054|5052|4483
1709135400000|2024-02-28 15:50:00|5056|5055|5057|5056|5057|5056|5055|5054|8105
1709135700000|2024-02-28 15:55:00|5058|5057|5057|5055|5060|5059|5056|5055|5184
1709136000000|2024-02-28 16:00:00|5056|5056|5060|5059|5061|5060|5056|5055|7682
1709136300000|2024-02-28 16:05:00|5059|5058|5051|5050|5060|5059|5051|5050|7484
1709136600000|2024-02-28 16:10:00|5050|5049|5047|5046|5051|5050|5046|5044|9987
1709136900000|2024-02-28 16:15:00|5046|5045|5046|5045|5046|5045|5043|5042|12913
1709137200000|2024-02-28 16:20:00|5045|5044|5041|5040|5045|5044|5040|5039|8262
1709137500000|2024-02-28 16:25:00|5040|5039|5041|5039|5043|5042|5039|5038|13082
1709193600000|2024-02-29 08:00:00|5109|5101|5113|5111|5128|5126|5109|5101|56846
1709193900000|2024-02-29 08:05:00|5117|5113|5105|5103|5119|5116|5103|5099|8598
1709194200000|2024-02-29 08:10:00|5104|5100|5118|5117|5123|5122|5099|5097|9247
1709194500000|2024-02-29 08:15:00|5123|5116|5114|5111|5131|5129|5113|5110|7082
1709194800000|2024-02-29 08:20:00|5113|5109|5101|5099|5113|5111|5099|5098|5104
1709195100000|2024-02-29 08:25:00|5099|5097|5109|5108|5109|5108|5098|5096|5316
1709195400000|2024-02-29 08:30:00|5110|5107|5102|5101|5110|5107|5098|5097|8189
1709195700000|2024-02-29 08:35:00|5103|5102|5112|5110|5117|5114|5100|5098|6533
1709196000000|2024-02-29 08:40:00|5111|5109|5111|5109|5112|5110|5109|5106|2574
1709196300000|2024-02-29 08:45:00|5112|5111|5116|5113|5116|5115|5111|5110|2700
1709196600000|2024-02-29 08:50:00|5115|5114|5122|5120|5126|5124|5114|5112|3333
1709196900000|2024-02-29 08:55:00|5121|5119|5122|5120|5124|5122|5119|5117|18231
1709197200000|2024-02-29 09:00:00|5121|5119|5106|5104|5122|5120|5106|5104|3040
1709197500000|2024-02-29 09:05:00|5105|5103|5104|5103|5106|5105|5099|5097|2486
1709197800000|2024-02-29 09:10:00|5102|5102|5102|5100|5110|5108|5102|5100|2777
1709198100000|2024-02-29 09:15:00|5103|5101|5108|5106|5109|5108|5102|5100|1738
1709198400000|2024-02-29 09:20:00|5107|5105|5106|5104|5111|5110|5105|5104|4344
1709198700000|2024-02-29 09:25:00|5105|5105|5109|5108|5109|5108|5104|5103|5155
1709199000000|2024-02-29 09:30:00|5108|5107|5099|5097|5108|5107|5098|5096|77954
1709199300000|2024-02-29 09:35:00|5100|5098|5102|5101|5104|5103|5099|5098|4152
1709199600000|2024-02-29 09:40:00|5103|5102|5109|5107|5109|5108|5103|5102|2247
1709199900000|2024-02-29 09:45:00|5110|5108|5111|5110|5113|5111|5109|5107|1826
1709200200000|2024-02-29 09:50:00|5110|5109|5114|5112|5117|5115|5110|5109|3260
1709200500000|2024-02-29 09:55:00|5115|5113|5115|5113|5117|5115|5114|5113|1916
1709200800000|2024-02-29 10:00:00|5114|5112|5116|5115|5116|5115|5113|5112|2601
1709201100000|2024-02-29 10:05:00|5115|5113|5112|5111|5116|5114|5112|5111|2933
1709201400000|2024-02-29 10:10:00|5113|5112|5110|5109|5116|5115|5109|5108|4647
1709201700000|2024-02-29 10:15:00|5112|5108|5113|5111|5113|5112|5109|5108|3479
1709202000000|2024-02-29 10:20:00|5112|5110|5115|5114|5116|5115|5111|5110|2111
1709202300000|2024-02-29 10:25:00|5116|5115|5115|5113|5118|5117|5114|5113|2898
1709202600000|2024-02-29 10:30:00|5114|5114|5115|5113|5118|5117|5114|5112|3460
1709202900000|2024-02-29 10:35:00|5114|5114|5116|5115|5116|5115|5113|5112|1961
1709203200000|2024-02-29 10:40:00|5115|5114|5113|5111|5116|5115|5113|5111|6389
1709203500000|2024-02-29 10:45:00|5112|5112|5111|5110|5112|5112|5110|5108|3489
1709203800000|2024-02-29 10:50:00|5110|5109|5106|5105|5112|5111|5106|5105|2680
1709204100000|2024-02-29 10:55:00|5105|5104|5106|5104|5108|5106|5105|5104|3557
1709204400000|2024-02-29 11:00:00|5107|5105|5109|5108|5109|5108|5105|5104|6687
1709204700000|2024-02-29 11:05:00|5108|5107|5110|5109|5111|5110|5107|5106|2863
1709205000000|2024-02-29 11:10:00|5111|5110|5112|5110|5113|5111|5111|5109|2078284
1709205300000|2024-02-29 11:15:00|5111|5109|5109|5108|5113|5112|5109|5108|2627
1709205600000|2024-02-29 11:20:00|5110|5109|5108|5107|5110|5109|5107|5106|4295
1709205900000|2024-02-29 11:25:00|5109|5108|5110|5109|5110|5109|5109|5108|6041
1709206200000|2024-02-29 11:30:00|5111|5110|5110|5109|5112|5111|5110|5109|6469
1709206500000|2024-02-29 11:35:00|5111|5110|5111|5110|5112|5111|5111|5110|2947
1709206800000|2024-02-29 11:40:00|5112|5109|5111|5110|5112|5110|5111|5109|4153
1709207100000|2024-02-29 11:45:00|5112|5111|5113|5112|5113|5112|5112|5111|2699
1709207400000|2024-02-29 11:50:00|5114|5113|5113|5112|5116|5115|5113|5112|3022
1709207700000|2024-02-29 11:55:00|5114|5113|5114|5113|5114|5113|5112|5111|1981
1709208000000|2024-02-29 12:00:00|5115|5114|5114|5113|5115|5114|5112|5111|2799
1709208300000|2024-02-29 12:05:00|5113|5112|5113|5112|5114|5113|5111|5110|3706
1709208600000|2024-02-29 12:10:00|5114|5113|5116|5115|5118|5117|5114|5113|3491
1709208900000|2024-02-29 12:15:00|5117|5116|5114|5113|5117|5116|5114|5113|1983
1709209200000|2024-02-29 12:20:00|5113|5112|5109|5107|5114|5112|5108|5107|3168
1709209500000|2024-02-29 12:25:00|5110|5108|5112|5111|5114|5113|5110|5108|1992
1709209800000|2024-02-29 12:30:00|5111|5110|5113|5112|5113|5112|5111|5110|1842
1709210100000|2024-02-29 12:35:00|5114|5113|5114|5112|5114|5113|5113|5111|917
1709210400000|2024-02-29 12:40:00|5113|5113|5112|5111|5114|5113|5112|5111|1227
1709210700000|2024-02-29 12:45:00|5113|5112|5111|5110|5114|5113|5111|5110|2119
1709211000000|2024-02-29 12:50:00|5110|5109|5110|5109|5110|5109|5107|5106|3335
1709211300000|2024-02-29 12:55:00|5111|5110|5106|5105|5111|5110|5106|5105|2005
1709211600000|2024-02-29 13:00:00|5107|5104|5104|5103|5109|5108|5104|5103|3502
1709211900000|2024-02-29 13:05:00|5105|5102|5106|5104|5110|5109|5105|5102|2539
1709212200000|2024-02-29 13:10:00|5105|5105|5103|5102|5105|5105|5103|5101|1982
1709212500000|2024-02-29 13:15:00|5104|5103|5108|5107|5109|5107|5104|5102|2619
1709212800000|2024-02-29 13:20:00|5109|5108|5112|5111|5112|5111|5109|5108|2682
1709213100000|2024-02-29 13:25:00|5111|5110|5111|5110|5113|5112|5110|5109|2644
1709213400000|2024-02-29 13:30:00|5112|5111|5111|5109|5118|5116|5110|5109|32698
1709213700000|2024-02-29 13:35:00|5112|5111|5112|5111|5118|5116|5109|5108|10396
1709214000000|2024-02-29 13:40:00|5113|5112|5115|5113|5116|5114|5111|5110|5810
1709214300000|2024-02-29 13:45:00|5116|5114|5111|5110|5117|5115|5110|5109|5184
1709214600000|2024-02-29 13:50:00|5112|5111|5110|5109|5114|5112|5110|5109|7616
1709214900000|2024-02-29 13:55:00|5111|5110|5112|5111|5113|5112|5110|5109|3628
1709215200000|2024-02-29 14:00:00|5113|5110|5108|5107|5113|5111|5108|5107|7795
1709215500000|2024-02-29 14:05:00|5109|5108|5108|5107|5111|5109|5105|5104|7660
1709215800000|2024-02-29 14:10:00|5109|5108|5106|5104|5113|5111|5102|5101|6533
1709216100000|2024-02-29 14:15:00|5105|5105|5106|5105|5107|5106|5105|5104|2748
1709216400000|2024-02-29 14:20:00|5105|5104|5107|5106|5107|5106|5103|5102|2213
1709216700000|2024-02-29 14:25:00|5105|5103|5108|5106|5109|5107|5104|5103|5197
1709217000000|2024-02-29 14:30:00|5107|5105|5104|5103|5107|5105|5097|5096|10572
1709217300000|2024-02-29 14:35:00|5102|5102|5110|5108|5112|5110|5102|5101|4424
1709217600000|2024-02-29 14:40:00|5111|5109|5109|5107|5112|5111|5106|5104|4958
1709217900000|2024-02-29 14:45:00|5111|5108|5119|5118|5119|5118|5111|5108|8569
1709218200000|2024-02-29 14:50:00|5120|5119|5117|5116|5121|5120|5117|5115|4442
1709218500000|2024-02-29 14:55:00|5118|5117|5117|5115|5124|5123|5115|5114|8800
1709218800000|2024-02-29 15:00:00|5119|5117|5119|5117|5120|5118|5116|5115|3753
1709219100000|2024-02-29 15:05:00|5118|5118|5112|5110|5119|5118|5112|5110|3231
1709219400000|2024-02-29 15:10:00|5111|5109|5109|5108|5112|5111|5109|5108|12203
1709219700000|2024-02-29 15:15:00|5108|5107|5110|5109|5111|5110|5107|5106|10361
1709220000000|2024-02-29 15:20:00|5111|5110|5110|5109|5112|5111|5110|5109|8049
1709220300000|2024-02-29 15:25:00|5108|5107|5112|5111|5112|5111|5108|5107|5805
1709220600000|2024-02-29 15:30:00|5111|5110|5112|5111|5114|5112|5111|5110|3635
1709220900000|2024-02-29 15:35:00|5111|5110|5110|5109|5113|5111|5110|5109|7532
1709221200000|2024-02-29 15:40:00|5109|5108|5109|5108|5111|5110|5109|5108|9295
1709221500000|2024-02-29 15:45:00|5108|5107|5108|5107|5109|5108|5107|5106|8929
1709221800000|2024-02-29 15:50:00|5107|5106|5099|5098|5108|5107|5099|5098|4917
1709222100000|2024-02-29 15:55:00|5101|5099|5104|5103|5107|5106|5100|5098|6595
1709222400000|2024-02-29 16:00:00|5105|5102|5101|5100|5105|5102|5099|5098|5864
1709222700000|2024-02-29 16:05:00|5102|5101|5102|5100|5104|5103|5102|5100|4308
1709223000000|2024-02-29 16:10:00|5101|5101|5101|5099|5104|5102|5100|5099|4137
1709223300000|2024-02-29 16:15:00|5102|5100|5098|5097|5102|5101|5097|5096|308041
1709223600000|2024-02-29 16:20:00|5099|5098|5098|5097|5099|5098|5095|5094|5139
1709223900000|2024-02-29 16:25:00|5099|5098|5097|5096|5102|5101|5097|5095|5908
1709280000000|2024-03-01 08:00:00|5106|5102|5116|5114|5127|5126|5106|5102|11945
1709280300000|2024-03-01 08:05:00|5113|5115|5120|5117|5125|5124|5113|5111|49285
1709280600000|2024-03-01 08:10:00|5118|5118|5115|5113|5127|5125|5115|5113|10952
1709280900000|2024-03-01 08:15:00|5116|5114|5129|5128|5132|5131|5115|5113|5007
1709281200000|2024-03-01 08:20:00|5128|5127|5131|5130|5131|5130|5125|5123|4072
1709281500000|2024-03-01 08:25:00|5132|5131|5131|5129|5133|5132|5125|5123|4380
1709281800000|2024-03-01 08:30:00|5132|5130|5128|5125|5142|5140|5127|5125|4727
1709282100000|2024-03-01 08:35:00|5129|5126|5110|5108|5129|5127|5107|5105|5279
1709282400000|2024-03-01 08:40:00|5109|5106|5104|5102|5109|5107|5103|5100|6694
1709282700000|2024-03-01 08:45:00|5103|5101|5106|5104|5108|5106|5103|5101|3348
1709283000000|2024-03-01 08:50:00|5107|5105|5115|5112|5115|5113|5107|5104|1801
1709283300000|2024-03-01 08:55:00|5114|5113|5116|5114|5118|5116|5114|5112|1521
1709283600000|2024-03-01 09:00:00|5115|5115|5114|5113|5121|5119|5112|5110|3780
1709283900000|2024-03-01 09:05:00|5115|5114|5117|5116|5121|5120|5113|5112|3948
1709284200000|2024-03-01 09:10:00|5118|5117|5116|5114|5124|5123|5114|5113|5488
1709284500000|2024-03-01 09:15:00|5115|5115|5119|5117|5120|5119|5115|5113|2996
1709284800000|2024-03-01 09:20:00|5118|5116|5118|5116|5119|5118|5114|5112|2984
1709285100000|2024-03-01 09:25:00|5119|5117|5112|5110|5119|5118|5112|5110|1715
1709285400000|2024-03-01 09:30:00|5111|5109|5119|5118|5120|5119|5109|5108|4597
1709285700000|2024-03-01 09:35:00|5120|5119|5123|5121|5124|5123|5119|5118|3772
1709286000000|2024-03-01 09:40:00|5125|5124|5116|5115|5129|5127|5116|5114|3756
1709286300000|2024-03-01 09:45:00|5117|5116|5124|5122|5124|5123|5117|5115|2268
1709286600000|2024-03-01 09:50:00|5125|5123|5122|5120|5126|5125|5121|5120|2276
1709286900000|2024-03-01 09:55:00|5121|5121|5123|5121|5125|5124|5120|5119|2144
1709287200000|2024-03-01 10:00:00|5122|5120|5117|5115|5122|5120|5116|5115|2573
1709287500000|2024-03-01 10:05:00|5119|5116|5129|5127|5129|5127|5119|5115|3149
1709287800000|2024-03-01 10:10:00|5127|5126|5138|5137|5138|5137|5125|5124|2721
1709288100000|2024-03-01 10:15:00|5136|5135|5124|5122|5136|5135|5121|5120|4947
1709288400000|2024-03-01 10:20:00|5125|5123|5119|5118|5125|5124|5117|5116|4290
1709288700000|2024-03-01 10:25:00|5118|5117|5110|5109|5118|5117|5109|5108|3097
1709289000000|2024-03-01 10:30:00|5112|5111|5109|5108|5114|5113|5109|5108|2896
1709289300000|2024-03-01 10:35:00|5110|5109|5111|5109|5112|5111|5109|5108|2346
1709289600000|2024-03-01 10:40:00|5110|5108|5106|5105|5112|5110|5106|5105|2638
1709289900000|2024-03-01 10:45:00|5107|5104|5109|5107|5109|5108|5105|5104|5557
1709290200000|2024-03-01 10:50:00|5108|5108|5114|5113|5114|5113|5108|5106|2103
1709290500000|2024-03-01 10:55:00|5113|5112|5115|5114|5116|5115|5111|5109|1837
1709290800000|2024-03-01 11:00:00|5114|5113|5113|5111|5115|5113|5112|5111|2298
1709291100000|2024-03-01 11:05:00|5112|5112|5116|5115|5118|5117|5112|5112|4311
1709291400000|2024-03-01 11:10:00|5117|5116|5117|5115|5118|5117|5114|5112|4067
1709291700000|2024-03-01 11:15:00|5116|5114|5117|5115|5117|5115|5115|5114|1735
1709292000000|2024-03-01 11:20:00|5116|5114|5117|5116|5121|5119|5115|5114|1770
1709292300000|2024-03-01 11:25:00|5118|5117|5118|5116|5120|5119|5117|5116|1760
1709292600000|2024-03-01 11:30:00|5119|5117|5121|5120|5122|5121|5118|5117|3880
1709292900000|2024-03-01 11:35:00|5122|5119|5111|5110|5122|5119|5111|5109|7143
1709293200000|2024-03-01 11:40:00|5110|5109|5108|5107|5111|5109|5105|5104|5300
1709293500000|2024-03-01 11:45:00|5107|5106|5109|5108|5112|5110|5106|5105|1502
1709293800000|2024-03-01 11:50:00|5108|5107|5111|5109|5111|5110|5107|5106|1735
1709294100000|2024-03-01 11:55:00|5110|5110|5097|5096|5113|5111|5096|5094|5310
1709294400000|2024-03-01 12:00:00|5098|5097|5106|5105|5108|5106|5097|5097|2657
1709294700000|2024-03-01 12:05:00|5107|5106|5104|5102|5108|5106|5103|5102|2157
1709295000000|2024-03-01 12:10:00|5103|5103|5103|5102|5104|5103|5102|5100|2407
1709295300000|2024-03-01 12:15:00|5102|5101|5102|5100|5104|5102|5101|5100|825
1709295600000|2024-03-01 12:20:00|5101|5099|5098|5096|5101|5100|5097|5096|2215
1709295900000|2024-03-01 12:25:00|5099|5098|5102|5101|5103|5102|5099|5098|2361
1709296200000|2024-03-01 12:30:00|5101|5099|5097|5095|5101|5099|5096|5095|2232
1709296500000|2024-03-01 12:35:00|5096|5096|5098|5096|5098|5097|5096|5095|2123
1709296800000|2024-03-01 12:40:00|5097|5094|5094|5092|5097|5094|5092|5091|2151
1709297100000|2024-03-01 12:45:00|5093|5093|5094|5092|5094|5093|5092|5090|912
1709297400000|2024-03-01 12:50:00|5093|5090|5096|5095|5098|5096|5090|5089|3562
1709297700000|2024-03-01 12:55:00|5095|5094|5100|5098|5100|5098|5093|5092|2351
1709298000000|2024-03-01 13:00:00|5099|5097|5091|5090|5099|5097|5091|5089|2471
1709298300000|2024-03-01 13:05:00|5092|5091|5091|5090|5092|5091|5089|5088|1388
1709298600000|2024-03-01 13:10:00|5090|5089|5091|5089|5092|5091|5090|5089|1391
1709298900000|2024-03-01 13:15:00|5092|5090|5091|5090|5093|5091|5090|5089|1975
1709299200000|2024-03-01 13:20:00|5090|5089|5091|5090|5093|5091|5089|5088|1427
1709299500000|2024-03-01 13:25:00|5092|5089|5090|5089|5093|5091|5090|5089|3816
1709299800000|2024-03-01 13:30:00|5089|5087|5087|5086|5090|5088|5083|5082|3965
1709300100000|2024-03-01 13:35:00|5088|5085|5085|5084|5088|5085|5080|5079|4592
1709300400000|2024-03-01 13:40:00|5086|5085|5087|5086|5087|5086|5085|5084|1201
1709300700000|2024-03-01 13:45:00|5086|5085|5088|5087|5088|5087|5085|5084|2116
1709301000000|2024-03-01 13:50:00|5089|5088|5091|5090|5092|5091|5089|5088|2331
1709301300000|2024-03-01 13:55:00|5090|5089|5090|5088|5093|5091|5088|5087|3237
1709301600000|2024-03-01 14:00:00|5091|5089|5087|5085|5091|5090|5082|5081|5690
1709301900000|2024-03-01 14:05:00|5088|5086|5091|5089|5092|5091|5087|5086|12838
1709302200000|2024-03-01 14:10:00|5092|5090|5094|5093|5098|5097|5092|5090|2482
1709302500000|2024-03-01 14:15:00|5093|5092|5092|5091|5094|5093|5091|5090|4252
1709302800000|2024-03-01 14:20:00|5090|5090|5094|5093|5094|5093|5090|5088|4572
1709303100000|2024-03-01 14:25:00|5095|5094|5102|5101|5102|5101|5094|5094|5059
1709303400000|2024-03-01 14:30:00|5101|5100|5098|5096|5111|5110|5098|5096|11462
1709303700000|2024-03-01 14:35:00|5097|5097|5101|5100|5106|5104|5097|5096|4911
1709304000000|2024-03-01 14:40:00|5100|5099|5096|5094|5101|5100|5093|5091|4492
1709304300000|2024-03-01 14:45:00|5095|5092|5092|5091|5097|5095|5090|5089|5131
1709304600000|2024-03-01 14:50:00|5093|5090|5081|5079|5093|5090|5079|5077|9852
1709304900000|2024-03-01 14:55:00|5080|5080|5083|5081|5083|5081|5079|5078|14429
1709305200000|2024-03-01 15:00:00|5084|5083|5081|5080|5092|5090|5081|5080|14099
1709305500000|2024-03-01 15:05:00|5082|5081|5091|5090|5092|5091|5081|5080|12976
1709305800000|2024-03-01 15:10:00|5092|5091|5091|5090|5095|5094|5088|5087|8872
1709306100000|2024-03-01 15:15:00|5092|5091|5097|5096|5099|5098|5092|5091|5027
1709306400000|2024-03-01 15:20:00|5098|5097|5113|5111|5113|5111|5097|5096|7347
1709306700000|2024-03-01 15:25:00|5112|5110|5118|5117|5118|5117|5112|5110|4566
1709307000000|2024-03-01 15:30:00|5117|5116|5122|5121|5127|5125|5117|5116|9613
1709307300000|2024-03-01 15:35:00|5121|5120|5119|5117|5121|5120|5117|5116|7970
1709307600000|2024-03-01 15:40:00|5117|5118|5123|5121|5126|5124|5116|5115|4680
1709307900000|2024-03-01 15:45:00|5122|5122|5128|5127|5128|5127|5122|5122|6723
1709308200000|2024-03-01 15:50:00|5129|5128|5128|5127|5129|5128|5125|5124|2627
1709308500000|2024-03-01 15:55:00|5129|5128|5134|5133|5134|5133|5128|5127|7191
1709308800000|2024-03-01 16:00:00|5133|5132|5127|5126|5134|5133|5127|5126|5493
1709309100000|2024-03-01 16:05:00|5128|5127|5126|5125|5130|5129|5126|5125|3740
1709309400000|2024-03-01 16:10:00|5127|5126|5129|5128|5131|5130|5127|5126|5600
1709309700000|2024-03-01 16:15:00|5131|5130|5131|5130|5132|5131|5130|5129|5307
1709310000000|2024-03-01 16:20:00|5132|5131|5132|5131|5136|5135|5131|5130|5245
1709310300000|2024-03-01 16:25:00|5133|5132|5134|5133|5135|5133|5132|5131|6066
1709539200000|2024-03-04 08:00:00|5116|5112|5119|5116|5123|5118|5108|5106|11811
1709539500000|2024-03-04 08:05:00|5120|5117|5123|5121|5123|5121|5114|5110|7204
1709539800000|2024-03-04 08:10:00|5121|5120|5105|5103|5124|5122|5104|5103|7996
1709540100000|2024-03-04 08:15:00|5104|5101|5105|5103|5109|5108|5098|5097|5054
1709540400000|2024-03-04 08:20:00|5106|5104|5112|5111|5115|5113|5104|5102|4123
1709540700000|2024-03-04 08:25:00|5111|5110|5108|5105|5111|5110|5103|5100|3298
1709541000000|2024-03-04 08:30:00|5107|5104|5097|5096|5107|5105|5097|5095|4256
1709541300000|2024-03-04 08:35:00|5098|5097|5097|5095|5102|5100|5094|5093|5053
1709541600000|2024-03-04 08:40:00|5098|5096|5087|5086|5098|5096|5086|5085|3463
1709541900000|2024-03-04 08:45:00|5089|5088|5087|5085|5093|5091|5084|5082|4356
1709542200000|2024-03-04 08:50:00|5088|5086|5088|5086|5094|5092|5086|5085|3213
1709542500000|2024-03-04 08:55:00|5087|5085|5087|5085|5088|5086|5083|5082|3778
1709542800000|2024-03-04 09:00:00|5088|5086|5088|5087|5090|5088|5084|5082|2510
1709543100000|2024-03-04 09:05:00|5089|5088|5096|5095|5097|5095|5089|5088|2153
1709543400000|2024-03-04 09:10:00|5094|5092|5096|5094|5096|5095|5091|5090|3059
1709543700000|2024-03-04 09:15:00|5097|5095|5100|5098|5102|5101|5095|5094|3513
1709544000000|2024-03-04 09:20:00|5101|5099|5096|5094|5103|5102|5095|5093|2847
1709544300000|2024-03-04 09:25:00|5097|5095|5094|5093|5097|5096|5092|5091|1737
1709544600000|2024-03-04 09:30:00|5095|5092|5096|5094|5097|5095|5094|5092|1607
1709544900000|2024-03-04 09:35:00|5095|5095|5096|5094|5096|5095|5095|5094|1387
1709545200000|2024-03-04 09:40:00|5095|5095|5095|5094|5096|5095|5095|5094|1501
1709545500000|2024-03-04 09:45:00|5094|5093|5095|5094|5100|5098|5093|5092|2668
1709545800000|2024-03-04 09:50:00|5096|5095|5098|5097|5098|5097|5095|5094|2032
1709546100000|2024-03-04 09:55:00|5097|5096|5094|5093|5100|5099|5094|5093|2968
1709546400000|2024-03-04 10:00:00|5093|5092|5092|5090|5094|5092|5090|5089|2742
1709546700000|2024-03-04 10:05:00|5091|5089|5088|5086|5092|5090|5086|5085|4005
1709547000000|2024-03-04 10:10:00|5087|5085|5086|5085|5087|5085|5084|5083|1606
1709547300000|2024-03-04 10:15:00|5087|5084|5089|5088|5089|5088|5085|5084|3219
1709547600000|2024-03-04 10:20:00|5090|5089|5098|5097|5098|5097|5089|5089|1085
1709547900000|2024-03-04 10:25:00|5097|5096|5099|5098|5100|5098|5096|5095|3327
1709548200000|2024-03-04 10:30:00|5098|5097|5097|5096|5098|5097|5094|5093|2408
1709548500000|2024-03-04 10:35:00|5096|5095|5098|5097|5099|5097|5096|5095|1679
1709548800000|2024-03-04 10:40:00|5099|5098|5096|5095|5099|5098|5095|5094|2469
1709549100000|2024-03-04 10:45:00|5097|5096|5088|5087|5097|5096|5088|5087|3280
1709549400000|2024-03-04 10:50:00|5087|5086|5084|5083|5087|5086|5084|5082|2344
1709549700000|2024-03-04 10:55:00|5083|5082|5089|5088|5091|5089|5083|5082|3725
1709550000000|2024-03-04 11:00:00|5088|5087|5087|5086|5088|5087|5085|5084|1745
1709550300000|2024-03-04 11:05:00|5086|5085|5086|5085|5087|5086|5085|5084|3599
1709550600000|2024-03-04 11:10:00|5085|5084|5089|5087|5090|5089|5084|5083|3315
1709550900000|2024-03-04 11:15:00|5090|5088|5090|5089|5091|5090|5089|5088|4676
1709551200000|2024-03-04 11:20:00|5089|5088|5089|5087|5090|5088|5088|5086|5046
1709551500000|2024-03-04 11:25:00|5088|5088|5088|5087|5090|5089|5088|5087|2143
1709551800000|2024-03-04 11:30:00|5087|5086|5084|5082|5091|5089|5081|5079|5668
1709552100000|2024-03-04 11:35:00|5082|5081|5080|5079|5083|5081|5076|5075|6955
1709552400000|2024-03-04 11:40:00|5078|5078|5076|5075|5081|5079|5076|5075|4739
1709552700000|2024-03-04 11:45:00|5077|5076|5082|5080|5082|5080|5076|5075|4049
1709553000000|2024-03-04 11:50:00|5081|5079|5077|5075|5081|5079|5076|5075|3988
1709553300000|2024-03-04 11:55:00|5076|5076|5082|5080|5082|5080|5075|5074|1881
1709553600000|2024-03-04 12:00:00|5083|5081|5081|5080|5085|5084|5081|5080|5608
1709553900000|2024-03-04 12:05:00|5080|5079|5082|5081|5082|5081|5079|5078|3039
1709554200000|2024-03-04 12:10:00|5083|5082|5086|5085|5086|5085|5083|5082|3541
1709554500000|2024-03-04 12:15:00|5084|5082|5084|5083|5085|5083|5082|5081|1019
1709554800000|2024-03-04 12:20:00|5083|5082|5084|5083|5084|5083|5081|5080|3079
1709555100000|2024-03-04 12:25:00|5082|5081|5085|5083|5085|5084|5081|5080|5064
1709555400000|2024-03-04 12:30:00|5084|5084|5083|5082|5085|5084|5082|5080|3476
1709555700000|2024-03-04 12:35:00|5084|5081|5083|5081|5085|5084|5082|5080|4318
1709556000000|2024-03-04 12:40:00|5084|5082|5083|5081|5084|5082|5081|5080|1934
1709556300000|2024-03-04 12:45:00|5082|5080|5074|5073|5082|5080|5074|5073|4169
1709556600000|2024-03-04 12:50:00|5075|5074|5077|5075|5077|5076|5074|5073|1447
1709556900000|2024-03-04 12:55:00|5079|5076|5077|5075|5082|5081|5077|5075|2612
1709557200000|2024-03-04 13:00:00|5076|5074|5070|5069|5077|5076|5069|5068|5325
1709557500000|2024-03-04 13:05:00|5069|5068|5072|5071|5073|5071|5066|5064|3703
1709557800000|2024-03-04 13:10:00|5073|5070|5070|5068|5073|5070|5070|5068|3062
1709558100000|2024-03-04 13:15:00|5072|5070|5067|5066|5072|5070|5067|5066|2623
1709558400000|2024-03-04 13:20:00|5066|5064|5072|5070|5072|5070|5062|5061|27375
1709558700000|2024-03-04 13:25:00|5071|5071|5072|5071|5075|5073|5071|5070|1858
1709559000000|2024-03-04 13:30:00|5071|5070|5068|5067|5072|5070|5067|5066|2923
1709559300000|2024-03-04 13:35:00|5067|5066|5076|5074|5077|5075|5065|5064|2895
1709559600000|2024-03-04 13:40:00|5075|5075|5072|5071|5076|5075|5072|5071|1735
1709559900000|2024-03-04 13:45:00|5073|5072|5078|5077|5078|5077|5072|5071|2658
1709560200000|2024-03-04 13:50:00|5079|5076|5079|5077|5080|5079|5078|5076|1668
1709560500000|2024-03-04 13:55:00|5078|5076|5077|5076|5079|5078|5077|5076|2741
1709560800000|2024-03-04 14:00:00|5078|5077|5071|5070|5078|5077|5071|5069|6332
1709561100000|2024-03-04 14:05:00|5070|5069|5071|5070|5073|5071|5069|5068|4818
1709561400000|2024-03-04 14:10:00|5072|5071|5069|5068|5072|5071|5068|5067|4141
1709561700000|2024-03-04 14:15:00|5070|5069|5070|5068|5070|5069|5068|5067|2300
1709562000000|2024-03-04 14:20:00|5071|5070|5073|5072|5073|5072|5068|5067|5160
1709562300000|2024-03-04 14:25:00|5072|5071|5075|5074|5076|5074|5070|5069|6560
1709562600000|2024-03-04 14:30:00|5076|5075|5082|5080|5089|5087|5076|5075|11714
1709562900000|2024-03-04 14:35:00|5081|5079|5077|5075|5081|5079|5075|5073|11230
1709563200000|2024-03-04 14:40:00|5078|5076|5070|5068|5080|5079|5069|5068|5597
1709563500000|2024-03-04 14:45:00|5069|5069|5073|5071|5078|5077|5069|5067|8287
1709563800000|2024-03-04 14:50:00|5072|5070|5065|5064|5072|5070|5065|5064|4762
1709564100000|2024-03-04 14:55:00|5066|5065|5077|5076|5077|5076|5065|5064|6785
1709564400000|2024-03-04 15:00:00|5076|5075|5073|5071|5077|5076|5072|5071|6180
1709564700000|2024-03-04 15:05:00|5072|5070|5065|5064|5073|5071|5064|5063|4714
1709565000000|2024-03-04 15:10:00|5066|5065|5068|5067|5069|5068|5064|5063|5038
1709565300000|2024-03-04 15:15:00|5069|5068|5066|5065|5069|5068|5064|5062|3822
1709565600000|2024-03-04 15:20:00|5067|5066|5069|5068|5069|5068|5064|5063|4318
1709565900000|2024-03-04 15:25:00|5070|5069|5069|5068|5071|5070|5065|5063|6719
1709566200000|2024-03-04 15:30:00|5071|5070|5068|5066|5071|5070|5067|5066|4009
1709566500000|2024-03-04 15:35:00|5067|5065|5073|5071|5074|5073|5067|5065|5028
1709566800000|2024-03-04 15:40:00|5072|5072|5072|5071|5075|5073|5070|5069|8651
1709567100000|2024-03-04 15:45:00|5073|5070|5074|5072|5074|5072|5068|5067|4339
1709567400000|2024-03-04 15:50:00|5073|5073|5072|5071|5076|5075|5072|5071|40206
1709567700000|2024-03-04 15:55:00|5073|5072|5078|5077|5078|5077|5072|5071|328080
1709568000000|2024-03-04 16:00:00|5079|5078|5083|5082|5084|5082|5078|5078|12504
1709568300000|2024-03-04 16:05:00|5084|5083|5084|5083|5087|5086|5084|5082|4456
1709568600000|2024-03-04 16:10:00|5085|5082|5082|5081|5085|5084|5079|5078|6788
1709568900000|2024-03-04 16:15:00|5081|5080|5078|5077|5081|5080|5077|5076|30815
1709569200000|2024-03-04 16:20:00|5077|5076|5078|5076|5081|5080|5077|5076|4763
1709569500000|2024-03-04 16:25:00|5077|5077|5085|5083|5085|5084|5077|5077|7463
1709625600000|2024-03-05 08:00:00|5063|5062|5057|5052|5085|5080|5051|5047|30407
1709625900000|2024-03-05 08:05:00|5058|5056|5036|5033|5061|5057|5036|5033|12254
1709626200000|2024-03-05 08:10:00|5033|5030|5022|5021|5041|5039|5020|5018|8823
1709626500000|2024-03-05 08:15:00|5024|5022|5018|5016|5031|5029|5016|5014|9088
1709626800000|2024-03-05 08:20:00|5019|5017|5009|5008|5019|5017|5007|5006|7754
1709627100000|2024-03-05 08:25:00|5011|5009|5030|5028|5031|5029|5011|5009|64891
1709627400000|2024-03-05 08:30:00|5031|5029|5036|5034|5037|5035|5028|5026|7647
1709627700000|2024-03-05 08:35:00|5035|5035|5033|5032|5043|5041|5032|5031|6064
1709628000000|2024-03-05 08:40:00|5034|5033|5040|5038|5042|5041|5029|5028|5150
1709628300000|2024-03-05 08:45:00|5041|5039|5033|5031|5041|5039|5033|5031|4848
1709628600000|2024-03-05 08:50:00|5032|5033|5029|5027|5035|5033|5025|5024|122622
1709628900000|2024-03-05 08:55:00|5030|5028|5028|5026|5030|5029|5024|5023|7308
1709629200000|2024-03-05 09:00:00|5029|5027|5035|5033|5036|5034|5025|5024|6223
1709629500000|2024-03-05 09:05:00|5036|5034|5035|5034|5036|5034|5029|5028|7264
1709629800000|2024-03-05 09:10:00|5036|5035|5043|5041|5043|5041|5033|5031|6493
1709630100000|2024-03-05 09:15:00|5042|5040|5035|5033|5042|5040|5033|5032|9644
1709630400000|2024-03-05 09:20:00|5034|5032|5030|5029|5034|5032|5028|5027|4907
1709630700000|2024-03-05 09:25:00|5031|5030|5036|5034|5036|5035|5028|5027|5040
1709631000000|2024-03-05 09:30:00|5035|5035|5028|5026|5037|5035|5028|5026|2420
1709631300000|2024-03-05 09:35:00|5026|5025|5028|5026|5028|5027|5023|5021|2930
1709631600000|2024-03-05 09:40:00|5029|5027|5021|5019|5031|5030|5020|5019|5235
1709631900000|2024-03-05 09:45:00|5022|5020|5020|5019|5024|5023|5020|5018|3034
1709632200000|2024-03-05 09:50:00|5021|5020|5020|5019|5023|5022|5020|5019|4454
1709632500000|2024-03-05 09:55:00|5021|5020|5021|5020|5023|5022|5020|5019|2677
1709632800000|2024-03-05 10:00:00|5022|5021|5022|5020|5024|5023|5020|5019|5552
1709633100000|2024-03-05 10:05:00|5023|5021|5038|5036|5038|5037|5023|5021|5782
1709633400000|2024-03-05 10:10:00|5037|5037|5031|5029|5038|5037|5029|5027|14483
1709633700000|2024-03-05 10:15:00|5029|5028|5035|5034|5035|5034|5027|5026|6858
1709634000000|2024-03-05 10:20:00|5036|5035|5029|5028|5036|5035|5029|5028|5543
1709634300000|2024-03-05 10:25:00|5030|5029|5036|5035|5036|5035|5030|5029|3495
1709634600000|2024-03-05 10:30:00|5040|5039|5037|5036|5042|5040|5037|5036|3728
1709634900000|2024-03-05 10:35:00|5036|5035|5031|5030|5036|5035|5031|5030|3460
1709635200000|2024-03-05 10:40:00|5032|5031|5033|5031|5033|5032|5030|5029|2206
1709635500000|2024-03-05 10:45:00|5034|5032|5034|5033|5037|5036|5034|5032|3261
1709635800000|2024-03-05 10:50:00|5038|5032|5041|5039|5042|5041|5038|5032|2364
1709636100000|2024-03-05 10:55:00|5042|5040|5039|5038|5043|5042|5038|5037|3126
1709636400000|2024-03-05 11:00:00|5040|5039|5040|5039|5042|5041|5038|5036|2482
1709636700000|2024-03-05 11:05:00|5039|5038|5036|5035|5040|5039|5035|5033|1691
1709637000000|2024-03-05 11:10:00|5037|5036|5040|5039|5043|5042|5037|5036|3045
1709637300000|2024-03-05 11:15:00|5039|5038|5036|5035|5039|5038|5033|5031|3279
1709637600000|2024-03-05 11:20:00|5035|5034|5034|5033|5038|5037|5034|5033|2648
1709637900000|2024-03-05 11:25:00|5035|5034|5030|5029|5035|5034|5030|5029|4098
1709638200000|2024-03-05 11:30:00|5031|5030|5038|5036|5038|5037|5030|5029|3103
1709638500000|2024-03-05 11:35:00|5037|5037|5035|5033|5038|5037|5033|5031|4519
1709638800000|2024-03-05 11:40:00|5034|5034|5032|5030|5036|5035|5032|5030|3243
1709639100000|2024-03-05 11:45:00|5031|5031|5031|5030|5034|5033|5030|5028|2034
1709639400000|2024-03-05 11:50:00|5030|5029|5031|5030|5032|5031|5030|5029|3976
1709639700000|2024-03-05 11:55:00|5030|5029|5024|5023|5031|5030|5022|5021|222096
1709640000000|2024-03-05 12:00:00|5026|5025|5018|5016|5028|5027|5015|5014|4836
1709640300000|2024-03-05 12:05:00|5017|5017|5029|5028|5029|5028|5014|5012|9481
1709640600000|2024-03-05 12:10:00|5028|5027|5023|5022|5029|5027|5023|5021|30677
1709640900000|2024-03-05 12:15:00|5024|5023|5020|5018|5024|5023|5017|5016|3438
1709641200000|2024-03-05 12:20:00|5021|5019|5021|5019|5022|5021|5019|5017|15193
1709641500000|2024-03-05 12:25:00|5022|5020|5022|5021|5022|5021|5019|5017|2240
1709641800000|2024-03-05 12:30:00|5023|5022|5022|5021|5023|5022|5021|5019|3612
1709642100000|2024-03-05 12:35:00|5020|5018|5027|5025|5029|5028|5020|5018|128273
1709642400000|2024-03-05 12:40:00|5028|5026|5022|5020|5028|5027|5021|5020|5168
1709642700000|2024-03-05 12:45:00|5024|5022|5025|5023|5029|5027|5024|5022|2847
1709643000000|2024-03-05 12:50:00|5024|5021|5014|5012|5024|5021|5014|5012|2260
1709643300000|2024-03-05 12:55:00|5013|5011|5013|5011|5015|5014|5009|5008|5394
1709643600000|2024-03-05 13:00:00|5012|5012|5009|5007|5013|5012|5008|5007|3544
1709643900000|2024-03-05 13:05:00|5008|5006|5010|5009|5012|5011|5008|5006|4050
1709644200000|2024-03-05 13:10:00|5011|5010|5017|5015|5019|5018|5010|5008|3082
1709644500000|2024-03-05 13:15:00|5016|5016|5018|5016|5019|5018|5015|5014|2610
1709644800000|2024-03-05 13:20:00|5017|5015|5019|5018|5019|5018|5015|5014|4552
1709645100000|2024-03-05 13:25:00|5018|5017|5018|5016|5019|5018|5018|5016|3350
1709645400000|2024-03-05 13:30:00|5019|5017|5017|5016|5019|5018|5017|5016|3740
1709645700000|2024-03-05 13:35:00|5018|5015|5017|5015|5020|5019|5017|5015|2857
1709646000000|2024-03-05 13:40:00|5016|5016|5017|5016|5019|5017|5015|5014|6903
1709646300000|2024-03-05 13:45:00|5016|5015|5016|5014|5018|5016|5014|5012|5110
1709646600000|2024-03-05 13:50:00|5015|5016|5020|5018|5021|5020|5015|5015|3420
1709646900000|2024-03-05 13:55:00|5021|5019|5018|5017|5023|5021|5017|5016|1591
1709647200000|2024-03-05 14:00:00|5021|5019|5020|5018|5021|5019|5017|5016|2859
1709647500000|2024-03-05 14:05:00|5017|5016|5016|5014|5019|5017|5016|5014|19626
1709647800000|2024-03-05 14:10:00|5015|5013|5009|5007|5015|5014|5009|5007|4324
1709648100000|2024-03-05 14:15:00|5008|5006|5005|5003|5008|5006|5004|5002|4114
1709648400000|2024-03-05 14:20:00|5006|5004|5011|5010|5012|5010|5006|5003|4422
1709648700000|2024-03-05 14:25:00|5014|5013|5022|5021|5022|5021|5010|5009|113390
1709649000000|2024-03-05 14:30:00|5023|5022|5008|5006|5024|5023|5008|5006|13231
1709649300000|2024-03-05 14:35:00|5007|5005|5009|5007|5012|5011|5006|5005|4634
1709649600000|2024-03-05 14:40:00|5010|5008|5012|5010|5016|5014|5007|5006|9334
1709649900000|2024-03-05 14:45:00|5011|5009|5003|5001|5011|5009|5002|5001|7225
1709650200000|2024-03-05 14:50:00|5002|5002|5009|5007|5010|5009|5002|5001|11547
1709650500000|2024-03-05 14:55:00|5008|5006|5012|5010|5012|5011|5007|5006|4738
1709650800000|2024-03-05 15:00:00|5013|5011|5021|5020|5026|5025|5012|5010|5365
1709651100000|2024-03-05 15:05:00|5022|5019|5013|5012|5022|5021|5012|5011|6380
1709651400000|2024-03-05 15:10:00|5012|5011|5015|5014|5015|5014|5008|5007|6935
1709651700000|2024-03-05 15:15:00|5016|5015|5012|5011|5018|5016|5011|5009|5908
1709652000000|2024-03-05 15:20:00|5011|5010|5016|5014|5016|5015|5011|5010|9135
1709652300000|2024-03-05 15:25:00|5015|5015|5016|5015|5020|5018|5015|5014|18417
1709652600000|2024-03-05 15:30:00|5017|5016|5017|5015|5021|5020|5016|5015|5992
1709652900000|2024-03-05 15:35:00|5016|5016|5018|5017|5018|5017|5015|5013|6500
1709653200000|2024-03-05 15:40:00|5020|5018|5025|5023|5027|5026|5019|5018|5774
1709653500000|2024-03-05 15:45:00|5023|5022|5017|5016|5025|5024|5017|5016|3503
1709653800000|2024-03-05 15:50:00|5018|5017|5012|5011|5018|5017|5010|5009|5477
1709654100000|2024-03-05 15:55:00|5013|5012|5018|5017|5018|5017|5013|5011|5022
1709654400000|2024-03-05 16:00:00|5019|5018|5022|5021|5023|5021|5018|5017|7981
1709654700000|2024-03-05 16:05:00|5021|5020|5022|5020|5025|5024|5020|5019|5185
1709655000000|2024-03-05 16:10:00|5021|5021|5023|5022|5025|5024|5020|5019|6463
1709655300000|2024-03-05 16:15:00|5022|5021|5021|5020|5022|5021|5019|5018|4576
1709655600000|2024-03-05 16:20:00|5022|5021|5018|5017|5022|5021|5018|5017|8496
1709655900000|2024-03-05 16:25:00|5019|5018|5023|5021|5023|5022|5018|5017|8353
1709712000000|2024-03-06 08:00:00|5038|5030|5061|5056|5064|5062|5035|5030|6174
1709712300000|2024-03-06 08:05:00|5066|5062|5069|5068|5070|5069|5052|5050|7226
1709712600000|2024-03-06 08:10:00|5070|5069|5078|5075|5078|5076|5068|5067|5679
1709712900000|2024-03-06 08:15:00|5074|5072|5077|5075|5084|5082|5074|5072|5522
1709713200000|2024-03-06 08:20:00|5076|5074|5070|5069|5078|5076|5069|5068|8106
1709713500000|2024-03-06 08:25:00|5071|5070|5076|5074|5080|5078|5068|5067|4587
1709713800000|2024-03-06 08:30:00|5075|5073|5067|5065|5075|5073|5061|5059|6742
1709714100000|2024-03-06 08:35:00|5068|5067|5065|5064|5074|5071|5065|5063|8227
1709714400000|2024-03-06 08:40:00|5064|5062|5069|5067|5072|5071|5059|5057|8280
1709714700000|2024-03-06 08:45:00|5070|5068|5074|5072|5076|5074|5069|5067|2115
1709715000000|2024-03-06 08:50:00|5072|5070|5069|5067|5072|5070|5067|5065|3912
1709715300000|2024-03-06 08:55:00|5068|5065|5067|5066|5069|5068|5064|5063|4354
1709715600000|2024-03-06 09:00:00|5065|5064|5068|5066|5071|5069|5064|5063|2106
1709715900000|2024-03-06 09:05:00|5071|5067|5074|5072|5075|5073|5068|5066|2025
1709716200000|2024-03-06 09:10:00|5073|5071|5075|5073|5075|5073|5066|5065|3318
1709716500000|2024-03-06 09:15:00|5076|5074|5086|5084|5086|5085|5076|5074|3297
1709716800000|2024-03-06 09:20:00|5085|5083|5090|5088|5091|5089|5083|5081|3345
1709717100000|2024-03-06 09:25:00|5088|5087|5093|5092|5095|5093|5087|5085|8624
1709717400000|2024-03-06 09:30:00|5094|5091|5087|5085|5095|5094|5087|5085|3139
1709717700000|2024-03-06 09:35:00|5086|5086|5087|5086|5089|5087|5085|5083|2892
1709718000000|2024-03-06 09:40:00|5088|5087|5088|5086|5094|5093|5088|5086|4581
1709718300000|2024-03-06 09:45:00|5087|5084|5086|5084|5087|5085|5080|5079|3395
1709718600000|2024-03-06 09:50:00|5085|5082|5085|5084|5088|5086|5083|5081|2675
1709718900000|2024-03-06 09:55:00|5086|5085|5087|5086|5087|5086|5084|5082|2222
1709719200000|2024-03-06 10:00:00|5089|5087|5088|5086|5089|5088|5085|5083|1334
1709719500000|2024-03-06 10:05:00|5086|5084|5095|5093|5095|5094|5086|5084|3072
1709719800000|2024-03-06 10:10:00|5093|5094|5088|5086|5094|5094|5088|5086|2386
1709720100000|2024-03-06 10:15:00|5087|5088|5086|5084|5093|5091|5086|5084|2292
1709720400000|2024-03-06 10:20:00|5087|5085|5084|5082|5087|5085|5080|5079|2564
1709720700000|2024-03-06 10:25:00|5085|5083|5085|5083|5088|5086|5085|5083|2874
1709721000000|2024-03-06 10:30:00|5084|5084|5086|5085|5087|5085|5080|5079|2507
1709721300000|2024-03-06 10:35:00|5085|5084|5082|5080|5087|5085|5080|5078|1763
1709721600000|2024-03-06 10:40:00|5081|5079|5079|5077|5083|5081|5076|5075|3119
1709721900000|2024-03-06 10:45:00|5078|5078|5076|5074|5079|5078|5075|5074|2997
1709722200000|2024-03-06 10:50:00|5077|5075|5073|5071|5078|5077|5072|5070|5311
1709722500000|2024-03-06 10:55:00|5072|5070|5068|5067|5075|5074|5068|5067|3973
1709722800000|2024-03-06 11:00:00|5071|5069|5072|5070|5075|5074|5070|5068|3813
1709723100000|2024-03-06 11:05:00|5071|5069|5068|5066|5073|5072|5068|5066|2463
1709723400000|2024-03-06 11:10:00|5070|5067|5068|5066|5071|5070|5068|5066|4170
1709723700000|2024-03-06 11:15:00|5069|5068|5072|5071|5072|5071|5067|5065|2202
1709724000000|2024-03-06 11:20:00|5071|5070|5068|5067|5072|5070|5065|5063|2956
1709724300000|2024-03-06 11:25:00|5069|5068|5074|5073|5076|5075|5069|5068|2000
1709724600000|2024-03-06 11:30:00|5073|5071|5078|5076|5113|5110|5073|5071|7770
1709724900000|2024-03-06 11:35:00|5076|5075|5077|5075|5077|5076|5073|5071|1620
1709725200000|2024-03-06 11:40:00|5075|5073|5075|5074|5077|5075|5073|5071|2666
1709725500000|2024-03-06 11:45:00|5074|5073|5078|5076|5078|5077|5072|5071|3931
1709725800000|2024-03-06 11:50:00|5079|5077|5074|5073|5080|5079|5073|5071|3823
1709726100000|2024-03-06 11:55:00|5075|5075|5076|5074|5078|5077|5075|5074|2038
1709726400000|2024-03-06 12:00:00|5074|5073|5072|5071|5077|5075|5072|5071|3055
1709726700000|2024-03-06 12:05:00|5071|5069|5062|5061|5072|5071|5062|5061|3517
1709727000000|2024-03-06 12:10:00|5063|5063|5065|5063|5067|5066|5063|5062|1991
1709727300000|2024-03-06 12:15:00|5064|5062|5065|5063|5067|5066|5063|5062|2303
1709727600000|2024-03-06 12:20:00|5066|5064|5059|5058|5066|5065|5059|5058|2002
1709727900000|2024-03-06 12:25:00|5056|5054|5054|5052|5056|5054|5052|5051|2429
1709728200000|2024-03-06 12:30:00|5056|5053|5064|5063|5065|5064|5056|5053|2720
1709728500000|2024-03-06 12:35:00|5065|5064|5063|5062|5066|5064|5062|5061|2292
1709728800000|2024-03-06 12:40:00|5064|5063|5066|5065|5067|5066|5063|5062|1404
1709729100000|2024-03-06 12:45:00|5065|5064|5058|5056|5066|5065|5058|5056|2540
1709729400000|2024-03-06 12:50:00|5057|5055|5060|5059|5062|5060|5054|5053|1919
1709729700000|2024-03-06 12:55:00|5059|5058|5068|5066|5068|5066|5059|5058|2530
1709730000000|2024-03-06 13:00:00|5066|5065|5061|5059|5069|5067|5061|5059|3817
1709730300000|2024-03-06 13:05:00|5060|5058|5060|5059|5061|5060|5058|5057|2710
1709730600000|2024-03-06 13:10:00|5061|5060|5057|5055|5061|5060|5057|5055|2886
1709730900000|2024-03-06 13:15:00|5058|5056|5055|5053|5058|5056|5054|5053|2016
1709731200000|2024-03-06 13:20:00|5058|5054|5060|5059|5061|5060|5058|5054|2883
1709731500000|2024-03-06 13:25:00|5062|5060|5053|5051|5063|5062|5053|5051|3109
1709731800000|2024-03-06 13:30:00|5052|5050|5059|5057|5059|5057|5052|5050|2967
1709732100000|2024-03-06 13:35:00|5058|5058|5063|5062|5065|5063|5058|5057|3240
1709732400000|2024-03-06 13:40:00|5064|5063|5070|5069|5071|5069|5064|5063|4311
1709732700000|2024-03-06 13:45:00|5071|5067|5070|5069|5071|5070|5068|5066|1657
1709733000000|2024-03-06 13:50:00|5071|5070|5080|5079|5081|5080|5071|5070|3943
1709733300000|2024-03-06 13:55:00|5081|5080|5091|5089|5092|5091|5081|5080|4027
1709733600000|2024-03-06 14:00:00|5092|5090|5095|5094|5095|5094|5090|5088|5438
1709733900000|2024-03-06 14:05:00|5096|5095|5097|5096|5098|5097|5094|5093|4010
1709734200000|2024-03-06 14:10:00|5098|5097|5101|5100|5103|5102|5098|5096|6874
1709734500000|2024-03-06 14:15:00|5102|5101|5096|5094|5104|5102|5096|5094|3717
1709734800000|2024-03-06 14:20:00|5094|5092|5096|5095|5096|5095|5093|5092|4767
1709735100000|2024-03-06 14:25:00|5095|5094|5107|5105|5108|5107|5094|5092|5009
1709735400000|2024-03-06 14:30:00|5105|5104|5112|5110|5114|5112|5102|5100|10315
1709735700000|2024-03-06 14:35:00|5113|5111|5114|5113|5114|5113|5109|5108|5572
1709736000000|2024-03-06 14:40:00|5115|5112|5112|5110|5125|5123|5110|5108|8717
1709736300000|2024-03-06 14:45:00|5111|5111|5121|5120|5121|5120|5111|5110|9562
1709736600000|2024-03-06 14:50:00|5124|5122|5128|5127|5130|5129|5123|5121|12544
1709736900000|2024-03-06 14:55:00|5129|5128|5129|5127|5132|5130|5126|5124|11509
1709737200000|2024-03-06 15:00:00|5127|5125|5122|5120|5131|5130|5121|5120|8414
1709737500000|2024-03-06 15:05:00|5123|5121|5118|5116|5124|5122|5114|5113|8572
1709737800000|2024-03-06 15:10:00|5119|5118|5120|5119|5126|5125|5117|5116|12684
1709738100000|2024-03-06 15:15:00|5118|5117|5119|5118|5122|5121|5116|5114|8616
1709738400000|2024-03-06 15:20:00|5117|5116|5106|5105|5118|5117|5106|5105|7341
1709738700000|2024-03-06 15:25:00|5105|5104|5101|5100|5106|5105|5101|5099|4584
1709739000000|2024-03-06 15:30:00|5100|5099|5104|5102|5104|5103|5098|5096|4485
1709739300000|2024-03-06 15:35:00|5103|5101|5105|5104|5108|5107|5103|5101|18913
1709739600000|2024-03-06 15:40:00|5106|5106|5098|5096|5107|5106|5097|5096|8291
1709739900000|2024-03-06 15:45:00|5097|5097|5095|5094|5100|5099|5095|5094|6433
1709740200000|2024-03-06 15:50:00|5096|5095|5092|5090|5098|5097|5092|5090|5703
1709740500000|2024-03-06 15:55:00|5091|5091|5088|5086|5093|5092|5088|5086|4086
1709740800000|2024-03-06 16:00:00|5089|5088|5081|5080|5090|5088|5081|5080|6777
1709741100000|2024-03-06 16:05:00|5082|5081|5080|5078|5083|5082|5079|5077|6239
1709741400000|2024-03-06 16:10:00|5082|5079|5084|5082|5085|5083|5080|5078|6310
1709741700000|2024-03-06 16:15:00|5083|5081|5077|5076|5084|5083|5077|5075|9345
1709742000000|2024-03-06 16:20:00|5078|5077|5076|5074|5079|5078|5076|5074|8447
1709742300000|2024-03-06 16:25:00|5078|5075|5084|5082|5084|5082|5078|5075|16142
1709798400000|2024-03-07 08:00:00|4916.5|4911.5|4929|4925|4929|4925|4909|4903|20640
1709798700000|2024-03-07 08:05:00|4927.5|4923.5|4934.5|4932.5|4934.5|4932.5|4912.5|4909.5|6522
1709799000000|2024-03-07 08:10:00|4935|4932|4921.5|4920|4935|4933.5|4916.5|4915|6709
1709799300000|2024-03-07 08:15:00|4922.5|4921.5|4924|4922.5|4927|4926|4918|4916.5|22754
1709799600000|2024-03-07 08:20:00|4923.5|4923|4930|4928.5|4936.5|4935|4923|4922|6762
1709799900000|2024-03-07 08:25:00|4931|4929|4930.5|4930|4934.5|4933|4928.5|4927.5|3843
1709800200000|2024-03-07 08:30:00|4930|4929|4939.5|4938.5|4941.5|4941|4930|4929|7835
1709800500000|2024-03-07 08:35:00|4940.5|4939.5|4933|4932|4942.5|4941|4933|4932|5027
1709800800000|2024-03-07 08:40:00|4934|4932.5|4932.5|4931|4936|4935|4926|4925.5|4978
1709801100000|2024-03-07 08:45:00|4932|4930.5|4930|4929|4937|4935.5|4929.5|4928.5|3251
1709801400000|2024-03-07 08:50:00|4930.5|4928.5|4933.5|4932.5|4935|4934|4929|4927.5|7682
1709801700000|2024-03-07 08:55:00|4933|4931.5|4941|4939.5|4941.5|4940|4931|4930|2291
1709802000000|2024-03-07 09:00:00|4940.5|4940|4938|4937|4946.5|4945.5|4937|4935.5|5593
1709802300000|2024-03-07 09:05:00|4937.5|4936.5|4934|4932.5|4938|4937|4933|4932|3470
1709802600000|2024-03-07 09:10:00|4934.5|4933|4927.5|4926.5|4937.5|4936|4927.5|4926|3029
1709802900000|2024-03-07 09:15:00|4927|4926|4927|4925.5|4930.5|4929.5|4924|4923|3013
1709803200000|2024-03-07 09:20:00|4930|4928.5|4920.5|4919|4930|4928.5|4920.5|4919|4466
1709803500000|2024-03-07 09:25:00|4923|4919.5|4932|4930.5|4933|4932|4922.5|4919.5|4609
1709803800000|2024-03-07 09:30:00|4931|4930|4932|4931|4936.5|4936|4931|4930|5310
1709804100000|2024-03-07 09:35:00|4931.5|4932|4943|4941.5|4943.5|4942|4931.5|4932|10276
1709804400000|2024-03-07 09:40:00|4942.5|4940|4961.5|4960|4961.5|4960.5|4941|4939.5|4600
1709804700000|2024-03-07 09:45:00|4962|4960.5|4956|4954.5|4962.5|4961|4955|4954|6605
1709805000000|2024-03-07 09:50:00|4956.5|4954|4956.5|4955.5|4959.5|4958.5|4955.5|4954|3655
1709805300000|2024-03-07 09:55:00|4956|4954.5|4962|4960.5|4962|4960.5|4954|4952.5|3491
1709805600000|2024-03-07 10:00:00|4961.5|4960|4965.5|4964|4966|4965|4961.5|4960|8926
1709805900000|2024-03-07 10:05:00|4966|4964.5|4979.5|4978.5|4980|4979|4966|4964.5|6495
1709806200000|2024-03-07 10:10:00|4979|4978|4991|4989.5|4991.5|4991|4978.5|4977|11045
1709806500000|2024-03-07 10:15:00|4988|4986.5|4985|4984|4991.5|4990.5|4984|4983|8492
1709806800000|2024-03-07 10:20:00|4984.5|4983.5|4986.5|4985.5|4990.5|4989|4984.5|4983.5|16173
1709807100000|2024-03-07 10:25:00|4986|4985|4996.5|4996|4997|4996|4986|4985|8901
1709807400000|2024-03-07 10:30:00|4997|4995.5|4989.5|4988.5|4997.5|4996.5|4987.5|4986|8976
1709807700000|2024-03-07 10:35:00|4989|4988|4986.5|4985|4989.5|4988|4981.5|4980|8382
1709808000000|2024-03-07 10:40:00|4986|4984.5|4987.5|4986.5|4992|4990.5|4986|4984|6909
1709808300000|2024-03-07 10:45:00|4988|4987|4990.5|4989|4992.5|4991.5|4987.5|4986.5|4473
1709808600000|2024-03-07 10:50:00|4991|4989.5|4995.5|4994.5|4996.5|4995|4991|4989.5|3408
1709808900000|2024-03-07 10:55:00|4997|4995.5|5009|5007|5015|5014|4996|4994.5|10694
1709809200000|2024-03-07 11:00:00|5010|5008|5005|5003|5014|5012|5000|4999|4610
1709809500000|2024-03-07 11:05:00|5006|5005|5013|5011|5015|5013|5006|5005|3159
1709809800000|2024-03-07 11:10:00|5011|5010|5011|5009|5015|5013|5010|5009|3279
1709810100000|2024-03-07 11:15:00|5010|5010|5013|5012|5014|5012|5010|5009|5447
1709810400000|2024-03-07 11:20:00|5012|5011|5010|5009|5015|5014|5010|5009|9054
1709810700000|2024-03-07 11:25:00|5008|5008|5004|5002|5008|5008|5001|4999.5|42969
1709811000000|2024-03-07 11:30:00|5003|5003|5004|5002|5010|5009|5003|5001|6972
1709811300000|2024-03-07 11:35:00|5005|5003|5011|5010|5012|5011|5005|5003|9327
1709811600000|2024-03-07 11:40:00|5012|5011|5010|5009|5012|5011|5008|5006|5686
1709811900000|2024-03-07 11:45:00|5011|5010|5010|5009|5012|5011|5010|5009|6465
1709812200000|2024-03-07 11:50:00|5011|5007|4997|4995|5011|5008|4994.5|4993|4723
1709812500000|2024-03-07 11:55:00|4997.5|4995.5|4987.5|4986.5|4997.5|4995.5|4984.5|4984|4161
1709812800000|2024-03-07 12:00:00|4988|4987|4993.5|4993|4995|4994|4986|4984.5|5151
1709813100000|2024-03-07 12:05:00|4993|4992.5|4993.5|4992.5|4995|4994|4990.5|4989.5|7470
1709813400000|2024-03-07 12:10:00|4992.5|4992|5000|4998.5|5000|4999|4990.5|4990|2406
1709813700000|2024-03-07 12:15:00|5001|4999|4995|4994|5001|5000|4993.5|4992|5437
1709814000000|2024-03-07 12:20:00|4994.5|4993|4997|4995.5|4998|4997|4994|4993|3361
1709814300000|2024-03-07 12:25:00|4996.5|4995|4996|4995|4997|4996|4990.5|4989.5|3374
1709814600000|2024-03-07 12:30:00|4996.5|4995.5|5001|4999|5001|4999|4996|4995|8598
1709814900000|2024-03-07 12:35:00|4998.5|4999.5|5001|4999|5002|5001|4996.5|4995|11168
1709815200000|2024-03-07 12:40:00|4999.5|4999.5|4996.5|4995.5|5004|5003|4996.5|4995.5|3813
1709815500000|2024-03-07 12:45:00|4997.5|4996|5003|5001|5003|5001|4995.5|4994.5|4073
1709815800000|2024-03-07 12:50:00|5002|5002|5001|5000|5004|5002|5001|5000|4532
1709816100000|2024-03-07 12:55:00|5000|4999.5|5000|4999|5002|5001|4999|4998.5|4747
1709816400000|2024-03-07 13:00:00|4999.5|4998.5|4997.5|4997|4999.5|4998.5|4997|4996.5|4030
1709816700000|2024-03-07 13:05:00|4997|4996.5|4993.5|4992|4997|4996.5|4989.5|4988.5|3959
1709817000000|2024-03-07 13:10:00|4993|4992.5|4999|4998|5000|4999|4993|4992.5|4936
1709817300000|2024-03-07 13:15:00|5001|4999.5|5012|5010|5013|5011|5001|4999.5|10100
1709817600000|2024-03-07 13:20:00|5013|5011|5022|5020|5022|5020|5011|5009|4200
1709817900000|2024-03-07 13:25:00|5020|5019|5018|5016|5022|5020|5016|5015|3439
1709818200000|2024-03-07 13:30:00|5017|5017|5019|5017|5036|5028|5013|5012|4325
1709818500000|2024-03-07 13:35:00|5018|5016|5023|5021|5023|5021|5014|5012|7674
1709818800000|2024-03-07 13:40:00|5022|5020|5021|5019|5023|5021|5017|5016|7386
1709819100000|2024-03-07 13:45:00|5022|5020|5022|5020|5023|5021|5016|5015|5921
1709819400000|2024-03-07 13:50:00|5021|5019|5017|5016|5024|5023|5017|5016|9382
1709819700000|2024-03-07 13:55:00|5018|5017|5017|5015|5022|5020|5017|5015|6521
1709820000000|2024-03-07 14:00:00|5016|5013|5011|5010|5017|5015|5010|5009|14936
1709820300000|2024-03-07 14:05:00|5012|5009|5009|5008|5013|5011|5006|5004|6195
1709820600000|2024-03-07 14:10:00|5010|5010|5007|5005|5011|5010|5003|5002|3601
1709820900000|2024-03-07 14:15:00|5008|5006|5013|5012|5014|5012|5008|5006|3380
1709821200000|2024-03-07 14:20:00|5014|5013|5008|5007|5016|5014|5007|5006|6004
1709821500000|2024-03-07 14:25:00|5009|5006|5012|5011|5015|5013|5009|5006|2815
1709821800000|2024-03-07 14:30:00|5011|5009|5015|5013|5015|5013|4993|4992|18176
1709822100000|2024-03-07 14:35:00|5016|5014|5014|5012|5022|5019|5012|5011|9344
1709822400000|2024-03-07 14:40:00|5013|5011|5018|5016|5018|5016|5007|5006|12072
1709822700000|2024-03-07 14:45:00|5019|5017|5024|5022|5025|5023|5017|5015|6983
1709823000000|2024-03-07 14:50:00|5026|5024|5024|5022|5026|5024|5016|5015|10457
1709823300000|2024-03-07 14:55:00|5025|5023|5029|5027|5029|5027|5018|5017|12422
1709823600000|2024-03-07 15:00:00|5028|5026|5027|5026|5031|5030|5026|5025|11288
1709823900000|2024-03-07 15:05:00|5028|5025|5016|5014|5028|5025|5013|5012|9681
1709824200000|2024-03-07 15:10:00|5017|5015|5012|5010|5018|5017|5012|5010|17202
1709824500000|2024-03-07 15:15:00|5010|5009|5021|5020|5025|5024|5009|5008|17444
1709824800000|2024-03-07 15:20:00|5018|5017|5022|5021|5025|5024|5017|5016|11429
1709825100000|2024-03-07 15:25:00|5021|5020|5014|5012|5022|5021|5012|5011|6629
1709825400000|2024-03-07 15:30:00|5013|5011|5014|5013|5017|5015|5010|5009|8565
1709825700000|2024-03-07 15:35:00|5013|5012|5010|5009|5015|5014|5010|5009|10678
1709826000000|2024-03-07 15:40:00|5011|5008|5006|5004|5011|5010|5005|5004|8732
1709826300000|2024-03-07 15:45:00|5005|5002|5002|5001|5006|5005|5001|5000|12422
1709826600000|2024-03-07 15:50:00|5001|5000|5001|5000|5004|5003|4996.5|4996|22790
1709826900000|2024-03-07 15:55:00|4998|4997|4997.5|4997|5001|5000|4994|4993.5|16490
1709827200000|2024-03-07 16:00:00|4997|4996.5|4996|4995|4997|4996.5|4993|4992.5|18749
1709827500000|2024-03-07 16:05:00|4995.5|4994.5|4992|4991.5|4996.5|4996|4992|4991.5|10686
1709827800000|2024-03-07 16:10:00|4992.5|4992|4993|4992.5|4995.5|4995|4991.5|4991|11465
1709828100000|2024-03-07 16:15:00|4994|4993|4988.5|4988|4994|4993.5|4987|4986.5|11871
1709828400000|2024-03-07 16:20:00|4988|4987.5|4994|4993|4995.5|4994.5|4988|4987.5|12675
1709828700000|2024-03-07 16:25:00|4994.5|4993.5|4991.5|4990.5|4995.5|4994.5|4991.5|4990.5|14915
1709798400000|2024-03-07 08:00:00|4916.5|4911.5|4929|4925|4929|4925|4909|4903|20640
1709798700000|2024-03-07 08:05:00|4927.5|4923.5|4934.5|4932.5|4934.5|4932.5|4912.5|4909.5|6522
1709799000000|2024-03-07 08:10:00|4935|4932|4921.5|4920|4935|4933.5|4916.5|4915|6709
1709799300000|2024-03-07 08:15:00|4922.5|4921.5|4924|4922.5|4927|4926|4918|4916.5|22754
1709799600000|2024-03-07 08:20:00|4923.5|4923|4930|4928.5|4936.5|4935|4923|4922|6762
1709799900000|2024-03-07 08:25:00|4931|4929|4930.5|4930|4934.5|4933|4928.5|4927.5|3843
1709800200000|2024-03-07 08:30:00|4930|4929|4939.5|4938.5|4941.5|4941|4930|4929|7835
1709800500000|2024-03-07 08:35:00|4940.5|4939.5|4933|4932|4942.5|4941|4933|4932|5027
1709800800000|2024-03-07 08:40:00|4934|4932.5|4932.5|4931|4936|4935|4926|4925.5|4978
1709801100000|2024-03-07 08:45:00|4932|4930.5|4930|4929|4937|4935.5|4929.5|4928.5|3251
1709801400000|2024-03-07 08:50:00|4930.5|4928.5|4933.5|4932.5|4935|4934|4929|4927.5|7682
1709801700000|2024-03-07 08:55:00|4933|4931.5|4941|4939.5|4941.5|4940|4931|4930|2291
1709802000000|2024-03-07 09:00:00|4940.5|4940|4938|4937|4946.5|4945.5|4937|4935.5|5593
1709802300000|2024-03-07 09:05:00|4937.5|4936.5|4934|4932.5|4938|4937|4933|4932|3470
1709802600000|2024-03-07 09:10:00|4934.5|4933|4927.5|4926.5|4937.5|4936|4927.5|4926|3029
1709802900000|2024-03-07 09:15:00|4927|4926|4927|4925.5|4930.5|4929.5|4924|4923|3013
1709803200000|2024-03-07 09:20:00|4930|4928.5|4920.5|4919|4930|4928.5|4920.5|4919|4466
1709803500000|2024-03-07 09:25:00|4923|4919.5|4932|4930.5|4933|4932|4922.5|4919.5|4609
1709803800000|2024-03-07 09:30:00|4931|4930|4932|4931|4936.5|4936|4931|4930|5310
1709804100000|2024-03-07 09:35:00|4931.5|4932|4943|4941.5|4943.5|4942|4931.5|4932|10276
1709804400000|2024-03-07 09:40:00|4942.5|4940|4961.5|4960|4961.5|4960.5|4941|4939.5|4600
1709804700000|2024-03-07 09:45:00|4962|4960.5|4956|4954.5|4962.5|4961|4955|4954|6605
1709805000000|2024-03-07 09:50:00|4956.5|4954|4956.5|4955.5|4959.5|4958.5|4955.5|4954|3655
1709805300000|2024-03-07 09:55:00|4956|4954.5|4962|4960.5|4962|4960.5|4954|4952.5|3491
1709805600000|2024-03-07 10:00:00|4961.5|4960|4965.5|4964|4966|4965|4961.5|4960|8926
1709805900000|2024-03-07 10:05:00|4966|4964.5|4979.5|4978.5|4980|4979|4966|4964.5|6495
1709806200000|2024-03-07 10:10:00|4979|4978|4991|4989.5|4991.5|4991|4978.5|4977|11045
1709806500000|2024-03-07 10:15:00|4988|4986.5|4985|4984|4991.5|4990.5|4984|4983|8492
1709806800000|2024-03-07 10:20:00|4984.5|4983.5|4986.5|4985.5|4990.5|4989|4984.5|4983.5|16173
1709807100000|2024-03-07 10:25:00|4986|4985|4996.5|4996|4997|4996|4986|4985|8901
1709807400000|2024-03-07 10:30:00|4997|4995.5|4989.5|4988.5|4997.5|4996.5|4987.5|4986|8976
1709807700000|2024-03-07 10:35:00|4989|4988|4986.5|4985|4989.5|4988|4981.5|4980|8382
1709808000000|2024-03-07 10:40:00|4986|4984.5|4987.5|4986.5|4992|4990.5|4986|4984|6909
1709808300000|2024-03-07 10:45:00|4988|4987|4990.5|4989|4992.5|4991.5|4987.5|4986.5|4473
1709808600000|2024-03-07 10:50:00|4991|4989.5|4995.5|4994.5|4996.5|4995|4991|4989.5|3408
1709808900000|2024-03-07 10:55:00|4997|4995.5|5009|5007|5015|5014|4996|4994.5|10694
1709809200000|2024-03-07 11:00:00|5010|5008|5005|5003|5014|5012|5000|4999|4610
1709809500000|2024-03-07 11:05:00|5006|5005|5013|5011|5015|5013|5006|5005|3159
1709809800000|2024-03-07 11:10:00|5011|5010|5011|5009|5015|5013|5010|5009|3279
1709810100000|2024-03-07 11:15:00|5010|5010|5013|5012|5014|5012|5010|5009|5447
1709810400000|2024-03-07 11:20:00|5012|5011|5010|5009|5015|5014|5010|5009|9054
1709810700000|2024-03-07 11:25:00|5008|5008|5004|5002|5008|5008|5001|4999.5|42969
1709811000000|2024-03-07 11:30:00|5003|5003|5004|5002|5010|5009|5003|5001|6972
1709811300000|2024-03-07 11:35:00|5005|5003|5011|5010|5012|5011|5005|5003|9327
1709811600000|2024-03-07 11:40:00|5012|5011|5010|5009|5012|5011|5008|5006|5686
1709811900000|2024-03-07 11:45:00|5011|5010|5010|5009|5012|5011|5010|5009|6465
1709812200000|2024-03-07 11:50:00|5011|5007|4997|4995|5011|5008|4994.5|4993|4723
1709812500000|2024-03-07 11:55:00|4997.5|4995.5|4987.5|4986.5|4997.5|4995.5|4984.5|4984|4161
1709812800000|2024-03-07 12:00:00|4988|4987|4993.5|4993|4995|4994|4986|4984.5|5151
1709813100000|2024-03-07 12:05:00|4993|4992.5|4993.5|4992.5|4995|4994|4990.5|4989.5|7470
1709813400000|2024-03-07 12:10:00|4992.5|4992|5000|4998.5|5000|4999|4990.5|4990|2406
1709813700000|2024-03-07 12:15:00|5001|4999|4995|4994|5001|5000|4993.5|4992|5437
1709814000000|2024-03-07 12:20:00|4994.5|4993|4997|4995.5|4998|4997|4994|4993|3361
1709814300000|2024-03-07 12:25:00|4996.5|4995|4996|4995|4997|4996|4990.5|4989.5|3374
1709814600000|2024-03-07 12:30:00|4996.5|4995.5|5001|4999|5001|4999|4996|4995|8598
1709814900000|2024-03-07 12:35:00|4998.5|4999.5|5001|4999|5002|5001|4996.5|4995|11168
1709815200000|2024-03-07 12:40:00|4999.5|4999.5|4996.5|4995.5|5004|5003|4996.5|4995.5|3813
1709815500000|2024-03-07 12:45:00|4997.5|4996|5003|5001|5003|5001|4995.5|4994.5|4073
1709815800000|2024-03-07 12:50:00|5002|5002|5001|5000|5004|5002|5001|5000|4532
1709816100000|2024-03-07 12:55:00|5000|4999.5|5000|4999|5002|5001|4999|4998.5|4747
1709816400000|2024-03-07 13:00:00|4999.5|4998.5|4997.5|4997|4999.5|4998.5|4997|4996.5|4030
1709816700000|2024-03-07 13:05:00|4997|4996.5|4993.5|4992|4997|4996.5|4989.5|4988.5|3959
1709817000000|2024-03-07 13:10:00|4993|4992.5|4999|4998|5000|4999|4993|4992.5|4936
1709817300000|2024-03-07 13:15:00|5001|4999.5|5012|5010|5013|5011|5001|4999.5|10100
1709817600000|2024-03-07 13:20:00|5013|5011|5022|5020|5022|5020|5011|5009|4200
1709817900000|2024-03-07 13:25:00|5020|5019|5018|5016|5022|5020|5016|5015|3439
1709818200000|2024-03-07 13:30:00|5017|5017|5019|5017|5036|5028|5013|5012|4325
1709818500000|2024-03-07 13:35:00|5018|5016|5023|5021|5023|5021|5014|5012|7674
1709818800000|2024-03-07 13:40:00|5022|5020|5021|5019|5023|5021|5017|5016|7386
1709819100000|2024-03-07 13:45:00|5022|5020|5022|5020|5023|5021|5016|5015|5921
1709819400000|2024-03-07 13:50:00|5021|5019|5017|5016|5024|5023|5017|5016|9382
1709819700000|2024-03-07 13:55:00|5018|5017|5017|5015|5022|5020|5017|5015|6521
1709820000000|2024-03-07 14:00:00|5016|5013|5011|5010|5017|5015|5010|5009|14936
1709820300000|2024-03-07 14:05:00|5012|5009|5009|5008|5013|5011|5006|5004|6195
1709820600000|2024-03-07 14:10:00|5010|5010|5007|5005|5011|5010|5003|5002|3601
1709820900000|2024-03-07 14:15:00|5008|5006|5013|5012|5014|5012|5008|5006|3380
1709821200000|2024-03-07 14:20:00|5014|5013|5008|5007|5016|5014|5007|5006|6004
1709821500000|2024-03-07 14:25:00|5009|5006|5012|5011|5015|5013|5009|5006|2815
1709821800000|2024-03-07 14:30:00|5011|5009|5015|5013|5015|5013|4993|4992|18176
1709822100000|2024-03-07 14:35:00|5016|5014|5014|5012|5022|5019|5012|5011|9344
1709822400000|2024-03-07 14:40:00|5013|5011|5018|5016|5018|5016|5007|5006|12072
1709822700000|2024-03-07 14:45:00|5019|5017|5024|5022|5025|5023|5017|5015|6983
1709823000000|2024-03-07 14:50:00|5026|5024|5024|5022|5026|5024|5016|5015|10457
1709823300000|2024-03-07 14:55:00|5025|5023|5029|5027|5029|5027|5018|5017|12422
1709823600000|2024-03-07 15:00:00|5028|5026|5027|5026|5031|5030|5026|5025|11288
1709823900000|2024-03-07 15:05:00|5028|5025|5016|5014|5028|5025|5013|5012|9681
1709824200000|2024-03-07 15:10:00|5017|5015|5012|5010|5018|5017|5012|5010|17202
1709824500000|2024-03-07 15:15:00|5010|5009|5021|5020|5025|5024|5009|5008|17444
1709824800000|2024-03-07 15:20:00|5018|5017|5022|5021|5025|5024|5017|5016|11429
1709825100000|2024-03-07 15:25:00|5021|5020|5014|5012|5022|5021|5012|5011|6629
1709825400000|2024-03-07 15:30:00|5013|5011|5014|5013|5017|5015|5010|5009|8565
1709825700000|2024-03-07 15:35:00|5013|5012|5010|5009|5015|5014|5010|5009|10678
1709826000000|2024-03-07 15:40:00|5011|5008|5006|5004|5011|5010|5005|5004|8732
1709826300000|2024-03-07 15:45:00|5005|5002|5002|5001|5006|5005|5001|5000|12422
1709826600000|2024-03-07 15:50:00|5001|5000|5001|5000|5004|5003|4996.5|4996|22790
1709826900000|2024-03-07 15:55:00|4998|4997|4997.5|4997|5001|5000|4994|4993.5|16490
1709827200000|2024-03-07 16:00:00|4997|4996.5|4996|4995|4997|4996.5|4993|4992.5|18749
1709827500000|2024-03-07 16:05:00|4995.5|4994.5|4992|4991.5|4996.5|4996|4992|4991.5|10686
1709827800000|2024-03-07 16:10:00|4992.5|4992|4993|4992.5|4995.5|4995|4991.5|4991|11465
1709828100000|2024-03-07 16:15:00|4994|4993|4988.5|4988|4994|4993.5|4987|4986.5|11871
1709828400000|2024-03-07 16:20:00|4988|4987.5|4994|4993|4995.5|4994.5|4988|4987.5|12675
1709828700000|2024-03-07 16:25:00|4994.5|4993.5|4991.5|4990.5|4995.5|4994.5|4991.5|4990.5|14915
1709884800000|2024-03-08 08:00:00|4957|4950|4931.5|4928|4957|4953|4930|4927.5|9381
1709885100000|2024-03-08 08:05:00|4929.5|4930.5|4930.5|4928|4942.5|4939.5|4927|4924|10399
1709885400000|2024-03-08 08:10:00|4931|4928.5|4923.5|4922|4932|4930.5|4921.5|4920|3742
1709885700000|2024-03-08 08:15:00|4924.5|4923|4929.5|4928|4930.5|4929|4921.5|4920|5710
1709886000000|2024-03-08 08:20:00|4929|4928.5|4924|4922.5|4933|4931|4921|4920|4172
1709886300000|2024-03-08 08:25:00|4925.5|4923|4916.5|4915|4927|4926|4915|4914.5|4408
1709886600000|2024-03-08 08:30:00|4917.5|4916|4931.5|4930|4932.5|4931|4914|4913|9527
1709886900000|2024-03-08 08:35:00|4931|4929.5|4926.5|4925.5|4931|4930|4918.5|4917.5|8232
1709887200000|2024-03-08 08:40:00|4927|4925|4932.5|4931.5|4936.5|4935|4923|4922|5937
1709887500000|2024-03-08 08:45:00|4932|4931|4933.5|4932.5|4938|4936.5|4928.5|4927.5|10918
1709887800000|2024-03-08 08:50:00|4933|4932|4934.5|4933|4936|4935|4929.5|4929|8331
1709888100000|2024-03-08 08:55:00|4934|4932.5|4931|4930|4934.5|4933.5|4927.5|4927|8984
1709888400000|2024-03-08 09:00:00|4931.5|4930.5|4930.5|4929.5|4933.5|4932.5|4926|4925|5629
1709888700000|2024-03-08 09:05:00|4929.5|4930|4930.5|4929.5|4935|4934|4929.5|4928|4086
1709889000000|2024-03-08 09:10:00|4930|4928|4928|4927|4932|4931|4926|4925|4520
1709889300000|2024-03-08 09:15:00|4927.5|4926.5|4924|4923|4930.5|4929.5|4924|4923|5932
1709889600000|2024-03-08 09:20:00|4923.5|4922.5|4924|4923|4926.5|4925.5|4920.5|4919.5|1730686
1709889900000|2024-03-08 09:25:00|4923.5|4922|4910.5|4909.5|4924|4923|4910|4909.5|11956
1709890200000|2024-03-08 09:30:00|4911.5|4910.5|4924|4922.5|4925.5|4924|4909.5|4908.5|10276
1709890500000|2024-03-08 09:35:00|4923.5|4923|4929.5|4929|4932|4930.5|4922|4921|7091
1709890800000|2024-03-08 09:40:00|4930|4927.5|4930|4928.5|4932|4930|4923|4922|5401
1709891100000|2024-03-08 09:45:00|4930.5|4929|4932|4931|4932|4931|4927|4926.5|5131
1709891400000|2024-03-08 09:50:00|4931.5|4930.5|4926.5|4926|4931.5|4930.5|4926.5|4925.5|4681
1709891700000|2024-03-08 09:55:00|4926|4925.5|4928|4926.5|4928|4926.5|4923|4922|1944
1709892000000|2024-03-08 10:00:00|4926.5|4925|4923.5|4922.5|4926.5|4925.5|4921|4920|4335
1709892300000|2024-03-08 10:05:00|4923|4923|4931.5|4930.5|4932|4930.5|4921|4920|5417
1709892600000|2024-03-08 10:10:00|4932|4931|4921|4920|4932.5|4931.5|4919|4918.5|6689
1709892900000|2024-03-08 10:15:00|4919.5|4919|4929|4927.5|4929|4927.5|4918|4917|6649
1709893200000|2024-03-08 10:20:00|4928.5|4928|4927|4925.5|4929.5|4928.5|4925.5|4924.5|5589
1709893500000|2024-03-08 10:25:00|4926.5|4924.5|4922|4921|4927.5|4926.5|4919.5|4919|5224
1709893800000|2024-03-08 10:30:00|4921.5|4920.5|4920.5|4919.5|4922.5|4921.5|4918|4917|4727
1709894100000|2024-03-08 10:35:00|4919|4918.5|4914.5|4913.5|4919|4918.5|4912|4911|12557
1709894400000|2024-03-08 10:40:00|4914|4914|4916.5|4915.5|4924|4923|4914|4914|9704
1709894700000|2024-03-08 10:45:00|4916|4913.5|4910|4909|4916|4914.5|4909.5|4908|5306
1709895000000|2024-03-08 10:50:00|4909.5|4908.5|4902.5|4901.5|4910.5|4909.5|4902.5|4901.5|6908
1709895300000|2024-03-08 10:55:00|4902|4901|4902|4900.5|4908|4906.5|4900|4899|11612
1709895600000|2024-03-08 11:00:00|4902.5|4901.5|4908.5|4907.5|4911.5|4910|4902|4901.5|6337
1709895900000|2024-03-08 11:05:00|4909|4908|4910.5|4909.5|4914.5|4913.5|4907|4906|6701
1709896200000|2024-03-08 11:10:00|4910|4909|4904.5|4903.5|4910|4909|4902|4900.5|5951
1709896500000|2024-03-08 11:15:00|4906|4905.5|4912|4911.5|4912.5|4911.5|4902.5|4902|6099
1709896800000|2024-03-08 11:20:00|4912.5|4912|4913|4912|4913|4912|4909.5|4909|11863
1709897100000|2024-03-08 11:25:00|4912|4911.5|4916.5|4915|4916.5|4915.5|4912|4911|3431
1709897400000|2024-03-08 11:30:00|4916|4914|4917|4916|4917|4916|4914|4913|15531
1709897700000|2024-03-08 11:35:00|4916.5|4915.5|4910|4908.5|4917|4915.5|4909|4908|6624
1709898000000|2024-03-08 11:40:00|4909.5|4907.5|4903.5|4902.5|4909.5|4908|4902.5|4902|5761
1709898300000|2024-03-08 11:45:00|4903|4902|4901.5|4900|4903.5|4902.5|4898.5|4898|7218
1709898600000|2024-03-08 11:50:00|4901|4899.5|4898|4897|4901.5|4900|4897|4896|5087
1709898900000|2024-03-08 11:55:00|4898.5|4897.5|4899|4898.5|4902.5|4901|4898|4897|4746
1709899200000|2024-03-08 12:00:00|4900.5|4899.5|4897|4896|4901|4899.5|4896|4895|4700
1709899500000|2024-03-08 12:05:00|4896.5|4895.5|4897|4896|4898.5|4897.5|4893.5|4892.5|5220
1709899800000|2024-03-08 12:10:00|4896.5|4896.5|4892|4891|4896.5|4896.5|4891.5|4890.5|4966
1709900100000|2024-03-08 12:15:00|4891.5|4890.5|4892.5|4891.5|4893|4892.5|4888.5|4888|7176
1709900400000|2024-03-08 12:20:00|4892|4891|4892|4891.5|4893|4892.5|4887|4886.5|6062
1709900700000|2024-03-08 12:25:00|4891.5|4891|4889|4888|4892|4891|4888|4887|4732
1709901000000|2024-03-08 12:30:00|4888.5|4887.5|4897.5|4896.5|4897.5|4896.5|4885.5|4885|5476
1709901300000|2024-03-08 12:35:00|4897|4897|4892|4891|4897.5|4897|4891.5|4890.5|4414
1709901600000|2024-03-08 12:40:00|4891|4890.5|4896|4895|4897|4896|4889|4888|3588
1709901900000|2024-03-08 12:45:00|4895.5|4894|4898|4897|4900.5|4899.5|4893|4892|7610
1709902200000|2024-03-08 12:50:00|4898.5|4896.5|4901.5|4900.5|4902|4901|4897|4896|4312
1709902500000|2024-03-08 12:55:00|4901|4900|4904|4903|4906.5|4905.5|4900|4899.5|4417
1709902800000|2024-03-08 13:00:00|4904.5|4903.5|4904|4903|4906|4905|4902|4901|3158
1709903100000|2024-03-08 13:05:00|4903.5|4902.5|4902|4901|4904.5|4903|4900.5|4899|8650
1709903400000|2024-03-08 13:10:00|4903.5|4902|4907.5|4906.5|4908|4907|4901.5|4901|4213
1709903700000|2024-03-08 13:15:00|4906.5|4905.5|4909.5|4909|4910.5|4909.5|4903.5|4903|3150
1709904000000|2024-03-08 13:20:00|4909|4908|4908|4906.5|4909|4908|4903|4902.5|4183
1709904300000|2024-03-08 13:25:00|4907.5|4907|4905.5|4904|4910.5|4909|4903.5|4902.5|2896
1709904600000|2024-03-08 13:30:00|4902.5|4901|4910|4909|4914.5|4913.5|4895|4889.5|13280
1709904900000|2024-03-08 13:35:00|4909.5|4908.5|4919.5|4918|4920|4919|4908.5|4907.5|18491
1709905200000|2024-03-08 13:40:00|4919|4918.5|4923|4922|4924|4923|4916.5|4915.5|7403
1709905500000|2024-03-08 13:45:00|4922.5|4920.5|4918.5|4917.5|4926.5|4925|4915|4913.5|7129
1709905800000|2024-03-08 13:50:00|4918|4917|4924.5|4923|4924.5|4923|4915|4913.5|5506
1709906100000|2024-03-08 13:55:00|4924|4922.5|4914.5|4913.5|4925|4923.5|4912.5|4911.5|5080
1709906400000|2024-03-08 14:00:00|4914|4913|4921|4920|4921|4920|4913|4912.5|3433
1709906700000|2024-03-08 14:05:00|4920|4919|4913|4912|4920|4919|4905|4904|9219
1709907000000|2024-03-08 14:10:00|4912.5|4911.5|4911.5|4910.5|4917.5|4916.5|4909.5|4907.5|3917
1709907300000|2024-03-08 14:15:00|4911|4910|4913|4911.5|4913|4911.5|4905.5|4904.5|5098
1709907600000|2024-03-08 14:20:00|4912.5|4912|4912.5|4911.5|4917|4915.5|4912|4911|4023
1709907900000|2024-03-08 14:25:00|4914|4913|4909|4908|4914.5|4914|4906.5|4905.5|5060
1709908200000|2024-03-08 14:30:00|4909.5|4909|4905.5|4904.5|4913|4911.5|4904.5|4904|7519
1709908500000|2024-03-08 14:35:00|4906|4905|4900.5|4899.5|4910|4909|4900.5|4899|6422
1709908800000|2024-03-08 14:40:00|4900|4900|4904|4903|4904.5|4903|4898.5|4897|4879
1709909100000|2024-03-08 14:45:00|4903.5|4902.5|4902.5|4901|4909.5|4908|4900.5|4899.5|7651
1709909400000|2024-03-08 14:50:00|4902|4901.5|4890|4889.5|4902.5|4901.5|4890|4889.5|8674
1709909700000|2024-03-08 14:55:00|4890.5|4890|4891.5|4890|4894.5|4893.5|4886|4885|7144
1709910000000|2024-03-08 15:00:00|4892.5|4890.5|4890.5|4889.5|4895|4894|4887.5|4886|11306
1709910300000|2024-03-08 15:05:00|4891|4890|4891.5|4890.5|4894.5|4893.5|4886|4885|9891
1709910600000|2024-03-08 15:10:00|4891|4891|4886|4885|4891|4891|4882|4881|10575
1709910900000|2024-03-08 15:15:00|4887.5|4884.5|4889|4888|4891|4890|4886.5|4884.5|9942
1709911200000|2024-03-08 15:20:00|4888.5|4887.5|4887.5|4887|4891.5|4890.5|4887.5|4886.5|11025
1709911500000|2024-03-08 15:25:00|4887|4886.5|4888.5|4887.5|4889|4888|4883.5|4882.5|7767
1709911800000|2024-03-08 15:30:00|4889|4887|4887|4886.5|4889|4887|4883.5|4882.5|7886
1709912100000|2024-03-08 15:35:00|4887.5|4887|4890.5|4889.5|4891|4890.5|4886.5|4886|7509
1709912400000|2024-03-08 15:40:00|4891|4890|4897.5|4896.5|4898|4896.5|4891|4890|25158
1709912700000|2024-03-08 15:45:00|4898|4897|4895|4894|4899|4897.5|4891.5|4891|11570
1709913000000|2024-03-08 15:50:00|4894.5|4893.5|4891.5|4890.5|4894.5|4893.5|4889.5|4888.5|6961
1709913300000|2024-03-08 15:55:00|4892|4891.5|4893.5|4892.5|4899|4898|4890.5|4890|6341
1709913600000|2024-03-08 16:00:00|4893|4893|4886.5|4885.5|4894|4893|4886|4885.5|9518
1709913900000|2024-03-08 16:05:00|4886|4885|4885|4884.5|4889|4888|4884|4883|52217
1709914200000|2024-03-08 16:10:00|4884.5|4884|4882.5|4881.5|4886.5|4885.5|4881.5|4881|9511
1709914500000|2024-03-08 16:15:00|4882|4881|4874|4873|4882|4881|4873.5|4873|14517
1709914800000|2024-03-08 16:20:00|4873.5|4872.5|4872.5|4872|4874|4873.5|4870|4869.5|13439
1709915100000|2024-03-08 16:25:00|4873|4872.5|4875.5|4874.5|4878|4877|4870|4869|608830
1710144000000|2024-03-11 08:00:00|4768|4762.5|4751.5|4747.5|4769|4765.5|4742.5|4739.5|18044
1710144300000|2024-03-11 08:05:00|4749|4745.5|4764|4762|4765.5|4764|4741.5|4739|13021
1710144600000|2024-03-11 08:10:00|4764.5|4763|4779|4777|4787|4786|4762.5|4760.5|10648
1710144900000|2024-03-11 08:15:00|4778.5|4777.5|4778.5|4777|4785.5|4784|4768|4766.5|10577
1710145200000|2024-03-11 08:20:00|4780|4779|4793.5|4791|4796|4794.5|4779.5|4778|9525
1710145500000|2024-03-11 08:25:00|4794.5|4791.5|4777|4776.5|4794.5|4793|4776|4775|10861
1710145800000|2024-03-11 08:30:00|4778|4777|4785|4783.5|4786.5|4785|4775.5|4773.5|8322
1710146100000|2024-03-11 08:35:00|4785.5|4784|4770.5|4769|4785.5|4785|4766.5|4765|8835
1710146400000|2024-03-11 08:40:00|4771.5|4770|4761|4760.5|4771.5|4770|4759|4758.5|9588
1710146700000|2024-03-11 08:45:00|4760.5|4760|4756|4754.5|4760.5|4760|4753.5|4752.5|7045
1710147000000|2024-03-11 08:50:00|4756.5|4755.5|4757|4756|4757.5|4757|4751.5|4750.5|10622
1710147300000|2024-03-11 08:55:00|4756.5|4754|4751.5|4750.5|4756.5|4755.5|4749.5|4748.5|26378
1710147600000|2024-03-11 09:00:00|4752.5|4751.5|4753.5|4752.5|4756.5|4755.5|4750|4749.5|11186
1710147900000|2024-03-11 09:05:00|4754|4751|4748.5|4747.5|4754|4752|4746|4745.5|7726
1710148200000|2024-03-11 09:10:00|4748|4747|4743|4742|4750.5|4750|4742.5|4741.5|14034
1710148500000|2024-03-11 09:15:00|4742.5|4740|4745|4743.5|4745|4743.5|4738.5|4738|10167
1710148800000|2024-03-11 09:20:00|4744.5|4744.5|4749.5|4748.5|4752|4751.5|4744|4743.5|31434
1710149100000|2024-03-11 09:25:00|4750|4749.5|4746.5|4745.5|4755|4754.5|4746.5|4745.5|8623
1710149400000|2024-03-11 09:30:00|4745|4743.5|4741|4740.5|4754|4753|4741|4740.5|8803
1710149700000|2024-03-11 09:35:00|4742.5|4742|4747.5|4746.5|4750.5|4749.5|4742.5|4741.5|10870
1710150000000|2024-03-11 09:40:00|4748.5|4747|4748.5|4747.5|4750.5|4750|4747|4746|9097
1710150300000|2024-03-11 09:45:00|4748|4747|4746.5|4745|4750|4748.5|4744.5|4743.5|15807
1710150600000|2024-03-11 09:50:00|4747|4746|4746|4745|4750.5|4749.5|4746|4745|7594
1710150900000|2024-03-11 09:55:00|4746.5|4745.5|4743.5|4743|4747|4746|4743|4742|5836
1710151200000|2024-03-11 10:00:00|4743|4742|4730|4729|4743|4742|4728.5|4727.5|11884
1710151500000|2024-03-11 10:05:00|4729|4728.5|4731|4730|4732.5|4731.5|4728|4727|9355
1710151800000|2024-03-11 10:10:00|4733|4732|4725|4724|4733.5|4733|4721.5|4720.5|12849
1710152100000|2024-03-11 10:15:00|4724.5|4722.5|4724.5|4723.5|4730.5|4730|4719.5|4719|9852
1710152400000|2024-03-11 10:20:00|4726|4725|4720.5|4720|4726|4725|4718.5|4717.5|6606
1710152700000|2024-03-11 10:25:00|4720|4719|4722|4721|4726.5|4725.5|4720|4719|2783
1710153000000|2024-03-11 10:30:00|4722.5|4721.5|4723|4722|4724|4723|4719.5|4718.5|3050
1710153300000|2024-03-11 10:35:00|4723.5|4722.5|4727|4726|4727.5|4726|4721|4720|805495
1710153600000|2024-03-11 10:40:00|4726.5|4725.5|4730|4729|4730.5|4729.5|4726|4725.5|4040
1710153900000|2024-03-11 10:45:00|4730.5|4729.5|4736.5|4736|4737.5|4736.5|4729|4727.5|3213
1710154200000|2024-03-11 10:50:00|4737|4736.5|4727.5|4726|4737|4736.5|4727|4726|4222
1710154500000|2024-03-11 10:55:00|4727|4725.5|4717.5|4716.5|4728.5|4727.5|4717.5|4716.5|4222
1710154800000|2024-03-11 11:00:00|4717|4717|4717|4716|4718|4717|4714|4713.5|10513
1710155100000|2024-03-11 11:05:00|4716|4716.5|4715.5|4715|4720|4719|4714.5|4714|10452
1710155400000|2024-03-11 11:10:00|4715|4714|4716.5|4715.5|4718.5|4717.5|4714.5|4714|7198
1710155700000|2024-03-11 11:15:00|4715|4714.5|4711|4710.5|4718|4717|4711|4710|9869
1710156000000|2024-03-11 11:20:00|4710.5|4709.5|4712|4711|4712|4711|4709|4708.5|6237
1710156300000|2024-03-11 11:25:00|4714|4711.5|4722|4721|4722|4721.5|4713|4711.5|5743
1710156600000|2024-03-11 11:30:00|4722.5|4722|4712.5|4711.5|4722.5|4722|4711|4710|5483
1710156900000|2024-03-11 11:35:00|4711.5|4711|4709.5|4708.5|4712.5|4712|4708|4707|6012
1710157200000|2024-03-11 11:40:00|4709|4708|4713|4712.5|4714.5|4714|4707|4706.5|4864
1710157500000|2024-03-11 11:45:00|4713.5|4713|4708|4707|4715.5|4715|4708|4706.5|3218
1710157800000|2024-03-11 11:50:00|4707.5|4706|4711.5|4710.5|4713|4712|4704.5|4704|4801
1710158100000|2024-03-11 11:55:00|4711|4709.5|4710.5|4709.5|4712.5|4712|4710|4709|2216
1710158400000|2024-03-11 12:00:00|4710|4709|4711|4710|4711.5|4711|4709|4708|2366
1710158700000|2024-03-11 12:05:00|4710.5|4709.5|4709.5|4708.5|4713.5|4713|4708.5|4707.5|8100
1710159000000|2024-03-11 12:10:00|4708|4706.5|4708|4707.5|4708.5|4707.5|4705.5|4704.5|5063
1710159300000|2024-03-11 12:15:00|4709.5|4707|4703.5|4702.5|4709.5|4709|4703|4702|6897
1710159600000|2024-03-11 12:20:00|4704|4703|4704.5|4703.5|4705|4704|4701|4700|6838
1710159900000|2024-03-11 12:25:00|4705|4704|4710|4709.5|4713|4712|4705|4704|4552
1710160200000|2024-03-11 12:30:00|4709|4708.5|4712.5|4711.5|4712.5|4711.5|4707.5|4707|3393
1710160500000|2024-03-11 12:35:00|4711.5|4710.5|4720.5|4719.5|4721.5|4721|4709|4708|6623
1710160800000|2024-03-11 12:40:00|4720|4720|4723.5|4722.5|4724|4723|4719.5|4718.5|3784
1710161100000|2024-03-11 12:45:00|4724.5|4723|4724.5|4724|4726.5|4726|4723.5|4723|3304
1710161400000|2024-03-11 12:50:00|4725.5|4725|4731.5|4730|4732|4730.5|4725.5|4725|3863
1710161700000|2024-03-11 12:55:00|4732|4730.5|4736.5|4735|4736.5|4735|4732|4730.5|2251
1710162000000|2024-03-11 13:00:00|4736|4734.5|4729.5|4728|4736.5|4734.5|4727.5|4726.5|3016
1710162300000|2024-03-11 13:05:00|4730|4728.5|4732|4731|4733.5|4732.5|4729.5|4728|4905
1710162600000|2024-03-11 13:10:00|4733|4731.5|4733|4732|4736|4735|4731.5|4730.5|3062
1710162900000|2024-03-11 13:15:00|4732.5|4731.5|4734.5|4733.5|4735|4734|4730|4729|5598
1710163200000|2024-03-11 13:20:00|4735.5|4734.5|4742.5|4741.5|4742.5|4741.5|4735.5|4734|4866
1710163500000|2024-03-11 13:25:00|4743|4742|4744.5|4744|4750.5|4749|4743|4742|3177
1710163800000|2024-03-11 13:30:00|4743.5|4743|4770.5|4770|4776|4774.5|4740|4739|21528
1710164100000|2024-03-11 13:35:00|4772|4769.5|4768|4767.5|4787.5|4786|4766|4765|16588
1710164400000|2024-03-11 13:40:00|4768.5|4768|4768|4767|4775|4774.5|4762|4760.5|101799
1710164700000|2024-03-11 13:45:00|4766|4767.5|4763|4762|4770|4768.5|4760.5|4759.5|11317
1710165000000|2024-03-11 13:50:00|4762.5|4761.5|4760.5|4759|4765.5|4764.5|4760|4758.5|11739
1710165300000|2024-03-11 13:55:00|4760|4759.5|4759.5|4758.5|4764|4763|4758|4756.5|11833
1710165600000|2024-03-11 14:00:00|4759|4759.5|4752|4751|4760.5|4759.5|4750|4749|9843
1710165900000|2024-03-11 14:05:00|4752.5|4750.5|4755|4754|4758|4757.5|4752.5|4750.5|10582
1710166200000|2024-03-11 14:10:00|4754.5|4753.5|4754|4753.5|4755.5|4754.5|4750|4749|34165
1710166500000|2024-03-11 14:15:00|4754.5|4753|4753|4752.5|4755|4754.5|4751|4750|11446
1710166800000|2024-03-11 14:20:00|4754|4753|4750|4749.5|4755|4754|4747|4746|11033
1710167100000|2024-03-11 14:25:00|4750.5|4748|4749.5|4748|4750.5|4749.5|4745|4744|10278
1710167400000|2024-03-11 14:30:00|4750|4748.5|4753.5|4753|4753.5|4753|4748|4747|14019
1710167700000|2024-03-11 14:35:00|4754|4753.5|4749|4748.5|4754|4753.5|4748.5|4747.5|9668
1710168000000|2024-03-11 14:40:00|4749.5|4749|4750|4749.5|4754|4753.5|4749.5|4749|11528
1710168300000|2024-03-11 14:45:00|4749.5|4748.5|4767.5|4767|4770.5|4769.5|4749.5|4748.5|11790
1710168600000|2024-03-11 14:50:00|4766.5|4765.5|4769|4768|4769|4768|4763|4762.5|8513
1710168900000|2024-03-11 14:55:00|4770|4768.5|4773.5|4772.5|4774|4773|4765.5|4764.5|13219
1710169200000|2024-03-11 15:00:00|4773|4771.5|4772|4771.5|4774.5|4773.5|4769|4768|5921
1710169500000|2024-03-11 15:05:00|4773|4772|4778.5|4777.5|4778.5|4777.5|4773|4772|8159
1710169800000|2024-03-11 15:10:00|4777.5|4777|4773.5|4772.5|4777.5|4777|4771|4769.5|5287
1710170100000|2024-03-11 15:15:00|4773|4773|4781|4780|4782.5|4782|4773|4773|9048
1710170400000|2024-03-11 15:20:00|4780.5|4780.5|4781|4780|4781.5|4780.5|4775.5|4774.5|2063110
1710170700000|2024-03-11 15:25:00|4780|4779.5|4780.5|4780|4782.5|4782|4779.5|4779|5399
1710171000000|2024-03-11 15:30:00|4780|4779.5|4781.5|4781|4783|4782|4775.5|4774.5|8640
1710171300000|2024-03-11 15:35:00|4782.5|4780.5|4786.5|4786|4787.5|4786.5|4781|4780|7868
1710171600000|2024-03-11 15:40:00|4786|4785.5|4786.5|4785.5|4789|4788|4783.5|4782.5|7588
1710171900000|2024-03-11 15:45:00|4787.5|4786|4785|4784|4790|4789.5|4785|4784|13369
1710172200000|2024-03-11 15:50:00|4785.5|4784.5|4790|4789|4790|4789.5|4785.5|4784|7896
1710172500000|2024-03-11 15:55:00|4789.5|4788.5|4790|4789.5|4790|4789.5|4786|4785|202115
1710172800000|2024-03-11 16:00:00|4789.5|4789|4787.5|4786.5|4790|4789.5|4786|4785|9533
1710173100000|2024-03-11 16:05:00|4787|4787|4798.5|4798|4798.5|4798|4787|4787|18075
1710173400000|2024-03-11 16:10:00|4799.5|4799|4801|4800.5|4801.5|4801|4797.5|4796.5|38301
1710173700000|2024-03-11 16:15:00|4801.5|4801|4804|4803|4806.5|4806|4801.5|4801|6545
1710174000000|2024-03-11 16:20:00|4803.5|4803.5|4808|4807.5|4808.5|4808|4803.5|4803|7457
1710174300000|2024-03-11 16:25:00|4807.5|4807|4804|4803|4807.5|4807|4804|4803|13417
1710230400000|2024-03-12 08:00:00|4849.5|4845|4856.5|4853|4867.5|4863.5|4844|4840|46329
1710230700000|2024-03-12 08:05:00|4856|4852|4853|4851|4857|4856|4837.5|4835|13541
1710231000000|2024-03-12 08:10:00|4852|4851.5|4843.5|4842|4852|4851.5|4842|4840.5|5331
1710231300000|2024-03-12 08:15:00|4843|4842.5|4842|4841|4847.5|4846|4842|4841|4538
1710231600000|2024-03-12 08:20:00|4843|4842|4836|4835.5|4843|4842|4835|4834.5|5256
1710231900000|2024-03-12 08:25:00|4837|4836.5|4835|4833.5|4841|4840|4833|4832|8506
1710232200000|2024-03-12 08:30:00|4834|4834|4841|4840|4843|4842|4832.5|4832|5542
1710232500000|2024-03-12 08:35:00|4839.5|4838.5|4850.5|4849.5|4852|4851|4839.5|4838.5|6729
1710232800000|2024-03-12 08:40:00|4850|4849|4851|4850|4856.5|4855|4849|4848|8483
1710233100000|2024-03-12 08:45:00|4853|4852|4850.5|4849.5|4853.5|4852.5|4845|4843.5|7935
1710233400000|2024-03-12 08:50:00|4851.5|4850|4852.5|4851.5|4854.5|4853.5|4850|4849|4653
1710233700000|2024-03-12 08:55:00|4853.5|4852|4860.5|4859.5|4861.5|4860.5|4853.5|4852|7021
1710234000000|2024-03-12 09:00:00|4861|4860|4859|4858|4861|4860.5|4856|4854.5|5060
1710234300000|2024-03-12 09:05:00|4858.5|4858.5|4855.5|4854|4858.5|4858.5|4854|4853.5|125749
1710234600000|2024-03-12 09:10:00|4855|4854.5|4854.5|4853.5|4857|4856|4853|4852.5|7626
1710234900000|2024-03-12 09:15:00|4855|4855.5|4860.5|4859|4862|4860.5|4851.5|4850.5|5486
1710235200000|2024-03-12 09:20:00|4860|4858.5|4860|4859|4864.5|4864|4856.5|4856|36393
1710235500000|2024-03-12 09:25:00|4859|4858|4860|4858.5|4860.5|4859.5|4854.5|4853.5|6392
1710235800000|2024-03-12 09:30:00|4859.5|4858|4865.5|4864.5|4865.5|4864.5|4858.5|4857|4183
1710236100000|2024-03-12 09:35:00|4866|4865|4871.5|4870|4873.5|4872.5|4863.5|4863|8603
1710236400000|2024-03-12 09:40:00|4871|4869.5|4873|4872.5|4873|4872.5|4869.5|4869|5342
1710236700000|2024-03-12 09:45:00|4873.5|4873|4879.5|4879|4880|4879|4871|4870.5|4716
1710237000000|2024-03-12 09:50:00|4880|4879.5|4879.5|4878.5|4882.5|4881.5|4877|4875.5|8393
1710237300000|2024-03-12 09:55:00|4879|4878|4869|4868.5|4879|4878|4868.5|4867.5|6107
1710237600000|2024-03-12 10:00:00|4869.5|4869.5|4881.5|4880.5|4882|4881.5|4869.5|4869.5|7423
1710237900000|2024-03-12 10:05:00|4883|4881|4877.5|4877|4883|4882|4877.5|4876.5|4756
1710238200000|2024-03-12 10:10:00|4878|4877.5|4880|4879|4883.5|4882.5|4877|4876|7535
1710238500000|2024-03-12 10:15:00|4880.5|4879.5|4884|4883.5|4884|4883.5|4879|4878|5250
1710238800000|2024-03-12 10:20:00|4884.5|4884|4890.5|4890|4891.5|4890.5|4884.5|4884|10940
1710239100000|2024-03-12 10:25:00|4891|4890.5|4888|4887.5|4891.5|4890.5|4887.5|4887|3012
1710239400000|2024-03-12 10:30:00|4887.5|4887|4887|4886|4890.5|4889.5|4887|4886|2674
1710239700000|2024-03-12 10:35:00|4886.5|4884|4887.5|4887|4888.5|4887.5|4884|4883|23797
1710240000000|2024-03-12 10:40:00|4887|4886.5|4889|4888.5|4890.5|4889|4886|4885|7275
1710240300000|2024-03-12 10:45:00|4890|4889|4892.5|4891.5|4893.5|4892.5|4889.5|4889|3859
1710240600000|2024-03-12 10:50:00|4892|4890.5|4913.5|4912.5|4913.5|4912.5|4891|4890.5|36661
1710240900000|2024-03-12 10:55:00|4913|4912|4916.5|4916|4924|4922.5|4912.5|4912|15622
1710241200000|2024-03-12 11:00:00|4916|4915.5|4923|4922.5|4924.5|4923.5|4913|4912|12506
1710241500000|2024-03-12 11:05:00|4922.5|4922|4926|4925|4927.5|4926.5|4917.5|4917|9002
1710241800000|2024-03-12 11:10:00|4926.5|4925.5|4933|4931.5|4933|4932|4926|4925|5509
1710242100000|2024-03-12 11:15:00|4933.5|4932.5|4935|4934.5|4936.5|4936|4932.5|4931.5|7870
1710242400000|2024-03-12 11:20:00|4935.5|4935|4939|4938|4939|4938|4934|4933.5|9239
1710242700000|2024-03-12 11:25:00|4939.5|4939|4934|4933|4944.5|4943.5|4934|4933|7853
1710243000000|2024-03-12 11:30:00|4933.5|4932|4934.5|4933.5|4937|4935.5|4932|4931|209149
1710243300000|2024-03-12 11:35:00|4935|4934|4938|4937.5|4947|4945.5|4935|4933.5|8839
1710243600000|2024-03-12 11:40:00|4937.5|4937|4937|4936|4941|4940|4934.5|4933.5|6140
1710243900000|2024-03-12 11:45:00|4938|4936.5|4934|4933|4939.5|4938.5|4933.5|4932.5|604257
1710244200000|2024-03-12 11:50:00|4934.5|4933.5|4942.5|4941.5|4943.5|4942.5|4934.5|4933|4039
1710244500000|2024-03-12 11:55:00|4942|4942|4943|4942|4943.5|4942.5|4941|4940|1817613
1710244800000|2024-03-12 12:00:00|4944.5|4943|4943|4942|4948|4947|4942|4941|8208
1710245100000|2024-03-12 12:05:00|4942|4941|4950|4949.5|4950|4949.5|4941.5|4941|4961
1710245400000|2024-03-12 12:10:00|4949.5|4949|4955|4954|4955.5|4954.5|4949|4948.5|8133
1710245700000|2024-03-12 12:15:00|4954.5|4953.5|4954|4953.5|4954.5|4953.5|4948.5|4948|6496
1710246000000|2024-03-12 12:20:00|4954.5|4954|4960|4958.5|4960.5|4960|4951|4950.5|8630
1710246300000|2024-03-12 12:25:00|4960.5|4959.5|4950|4948|4960.5|4959.5|4947.5|4946.5|11358
1710246600000|2024-03-12 12:30:00|4949.5|4940|4955.5|4954|4962|4960.5|4939.5|4936.5|16348
1710246900000|2024-03-12 12:35:00|4956.5|4954.5|4970.5|4970|4971.5|4970|4956|4954.5|13743
1710247200000|2024-03-12 12:40:00|4971|4969.5|4972.5|4971.5|4975|4974|4970|4969.5|8247
1710247500000|2024-03-12 12:45:00|4973.5|4972.5|4973.5|4972.5|4976.5|4976|4971|4970|6867
1710247800000|2024-03-12 12:50:00|4974|4973|4965.5|4964.5|4974|4973|4964|4963.5|5156
1710248100000|2024-03-12 12:55:00|4964.5|4964|4968|4967|4968.5|4967.5|4962|4961.5|11002
1710248400000|2024-03-12 13:00:00|4968.5|4967.5|4961|4960|4971.5|4970.5|4958.5|4957.5|7570
1710248700000|2024-03-12 13:05:00|4962|4960.5|4956.5|4955.5|4962|4961|4956|4955.5|7947
1710249000000|2024-03-12 13:10:00|4955.5|4955|4950.5|4949.5|4955.5|4955|4940|4939|6743
1710249300000|2024-03-12 13:15:00|4950|4948.5|4950.5|4949|4950.5|4949.5|4947|4946|4886
1710249600000|2024-03-12 13:20:00|4950|4950|4951|4950|4954|4953.5|4949.5|4948.5|7368
1710249900000|2024-03-12 13:25:00|4951.5|4950.5|4959|4958|4962|4961|4951.5|4950|40285
1710250200000|2024-03-12 13:30:00|4958.5|4957|4938.5|4937|4958.5|4957|4936|4935|94009
1710250500000|2024-03-12 13:35:00|4938|4935.5|4923.5|4922|4938|4935.5|4919.5|4918.5|998037
1710250800000|2024-03-12 13:40:00|4922.5|4921.5|4928.5|4927|4932|4931|4917.5|4916|10565
1710251100000|2024-03-12 13:45:00|4929|4927.5|4925.5|4924.5|4929.5|4928|4924|4923.5|8894
1710251400000|2024-03-12 13:50:00|4926|4925.5|4924.5|4924|4928|4927.5|4921.5|4921|9594
1710251700000|2024-03-12 13:55:00|4925|4924.5|4936.5|4936|4936.5|4936|4925|4924|7306
1710252000000|2024-03-12 14:00:00|4936|4935.5|4920.5|4919.5|4938.5|4937.5|4920.5|4919|6993
1710252300000|2024-03-12 14:05:00|4919.5|4919|4917|4916|4921.5|4921|4916|4915.5|7272
1710252600000|2024-03-12 14:10:00|4916.5|4915.5|4909|4908|4916.5|4916|4908|4907|17630
1710252900000|2024-03-12 14:15:00|4908.5|4907.5|4909|4908.5|4914|4913.5|4907.5|4906.5|10747
1710253200000|2024-03-12 14:20:00|4908.5|4908|4916.5|4915.5|4918|4917.5|4904.5|4903.5|13496
1710253500000|2024-03-12 14:25:00|4916|4915|4918.5|4917.5|4921.5|4920.5|4915.5|4915|7499
1710253800000|2024-03-12 14:30:00|4917.5|4917|4914|4913.5|4919.5|4918.5|4911.5|4911|8860
1710254100000|2024-03-12 14:35:00|4915.5|4914|4913.5|4912.5|4917.5|4916|4908|4907.5|6828
1710254400000|2024-03-12 14:40:00|4914.5|4913|4922|4921|4922|4921|4911.5|4910.5|7520
1710254700000|2024-03-12 14:45:00|4921|4920|4921.5|4921|4924|4922.5|4918|4917|6102
1710255000000|2024-03-12 14:50:00|4922|4921.5|4923|4922.5|4928.5|4927|4921.5|4921|5259
1710255300000|2024-03-12 14:55:00|4923.5|4923|4920|4919.5|4924|4923|4919.5|4918.5|8737
1710255600000|2024-03-12 15:00:00|4919.5|4918.5|4915|4914|4921.5|4921|4914|4913.5|7667
1710255900000|2024-03-12 15:05:00|4915.5|4914.5|4911|4910|4915.5|4915|4910|4909.5|8812
1710256200000|2024-03-12 15:10:00|4911.5|4910.5|4915|4914.5|4915|4914.5|4910.5|4909.5|10084
1710256500000|2024-03-12 15:15:00|4914.5|4914|4913|4912|4915|4914.5|4912.5|4911.5|7571
1710256800000|2024-03-12 15:20:00|4913.5|4912.5|4914|4913|4914|4913.5|4911.5|4911|12976
1710257100000|2024-03-12 15:25:00|4914.5|4913.5|4928|4927|4929.5|4928.5|4913.5|4913|9153
1710257400000|2024-03-12 15:30:00|4927|4926.5|4931.5|4931|4934.5|4934|4925|4924.5|10345
1710257700000|2024-03-12 15:35:00|4932|4931.5|4931|4930.5|4936|4934.5|4930.5|4930|7021
1710258000000|2024-03-12 15:40:00|4930.5|4930|4924.5|4923.5|4930.5|4930|4919|4918.5|17259
1710258300000|2024-03-12 15:45:00|4924|4922|4921|4920|4924|4923|4920|4919.5|10870
1710258600000|2024-03-12 15:50:00|4920.5|4919.5|4925|4924|4925|4924.5|4919.5|4919|6860
1710258900000|2024-03-12 15:55:00|4925.5|4924.5|4927.5|4927|4927.5|4927|4924|4923.5|6407
1710259200000|2024-03-12 16:00:00|4928|4927.5|4919.5|4918.5|4928|4927.5|4919|4918|6077
1710259500000|2024-03-12 16:05:00|4920|4919|4915.5|4914.5|4920|4919.5|4914.5|4914|10076
1710259800000|2024-03-12 16:10:00|4916|4915|4912|4911|4917.5|4916.5|4909.5|4908.5|12070
1710260100000|2024-03-12 16:15:00|4911.5|4910.5|4907.5|4907|4911.5|4910.5|4906.5|4906|9496
1710260400000|2024-03-12 16:20:00|4908|4907.5|4909.5|4909|4910.5|4909.5|4908|4907.5|12935
1710260700000|2024-03-12 16:25:00|4909|4908.5|4911.5|4910.5|4914.5|4914|4908.5|4908|11908
1710316800000|2024-03-13 08:00:00|4901|4891.5|4881.5|4878.5|4903.5|4900|4877.5|4873.5|89677
1710317100000|2024-03-13 08:05:00|4883.5|4880.5|4873|4871.5|4887|4884.5|4873|4870.5|6203
1710317400000|2024-03-13 08:10:00|4872|4872|4876|4875|4878|4876.5|4865|4863|14539
1710317700000|2024-03-13 08:15:00|4875.5|4874.5|4874.5|4873.5|4875.5|4874.5|4867.5|4866.5|6929
1710318000000|2024-03-13 08:20:00|4874|4873|4852.5|4851.5|4874.5|4873|4851.5|4850.5|5591
1710318300000|2024-03-13 08:25:00|4853|4852|4856.5|4855|4857.5|4856.5|4847.5|4846|7626
1710318600000|2024-03-13 08:30:00|4857|4856|4866.5|4865|4868.5|4867.5|4855.5|4854|4966
1710318900000|2024-03-13 08:35:00|4866|4865.5|4856.5|4855.5|4866|4865.5|4855.5|4854|2489
1710319200000|2024-03-13 08:40:00|4858.5|4856|4855|4854|4861|4860|4852.5|4852|5536
1710319500000|2024-03-13 08:45:00|4854|4853.5|4858|4857|4858|4857|4852|4851|7211
1710319800000|2024-03-13 08:50:00|4858.5|4858|4860.5|4859|4864|4863|4857|4856.5|4856
1710320100000|2024-03-13 08:55:00|4861|4859.5|4864|4863|4864|4863|4857|4855|3615
1710320400000|2024-03-13 09:00:00|4864.5|4863.5|4860|4859|4865|4864.5|4859.5|4858.5|6026
1710320700000|2024-03-13 09:05:00|4860.5|4859.5|4861.5|4860.5|4862.5|4861.5|4860|4859|2947
1710321000000|2024-03-13 09:10:00|4862|4861|4864.5|4863.5|4864.5|4864|4858.5|4858|4604
1710321300000|2024-03-13 09:15:00|4864|4863|4868|4867|4871|4869.5|4862|4861.5|6193
1710321600000|2024-03-13 09:20:00|4868.5|4867.5|4874|4873.5|4874|4873.5|4867|4866.5|4277
1710321900000|2024-03-13 09:25:00|4874.5|4873|4876|4875|4876.5|4875.5|4871.5|4870.5|10230
1710322200000|2024-03-13 09:30:00|4875.5|4874.5|4869|4868.5|4877|4876.5|4869|4868|40665
1710322500000|2024-03-13 09:35:00|4869.5|4868|4873|4872|4873.5|4873|4866|4865|5844
1710322800000|2024-03-13 09:40:00|4873.5|4872.5|4862.5|4861.5|4874|4873|4861.5|4860|5372
1710323100000|2024-03-13 09:45:00|4862|4861|4861|4860|4862.5|4861.5|4859|4858.5|3190
1710323400000|2024-03-13 09:50:00|4860|4860.5|4857.5|4857|4861|4860.5|4854|4853|4640
1710323700000|2024-03-13 09:55:00|4858.5|4858|4855.5|4855|4861|4860.5|4854.5|4853.5|5074
1710324000000|2024-03-13 10:00:00|4857|4856|4853.5|4852.5|4857.5|4857|4852.5|4851.5|6564
1710324300000|2024-03-13 10:05:00|4854|4853|4854|4853|4854|4853|4851|4850.5|3945
1710324600000|2024-03-13 10:10:00|4853.5|4852.5|4862|4860.5|4862|4861|4852|4851.5|3672
1710324900000|2024-03-13 10:15:00|4861.5|4861|4850.5|4849.5|4862|4861|4849.5|4848|3715
1710325200000|2024-03-13 10:20:00|4851|4850.5|4850.5|4849.5|4858|4857|4849.5|4848.5|23216
1710325500000|2024-03-13 10:25:00|4851|4849|4854|4853.5|4855.5|4855|4850|4849|10086
1710325800000|2024-03-13 10:30:00|4854.5|4854|4850|4849.5|4858|4857.5|4850|4849.5|16806
1710326100000|2024-03-13 10:35:00|4850.5|4849|4852|4851.5|4854|4853|4850.5|4849|5279
1710326400000|2024-03-13 10:40:00|4853|4852|4855.5|4854.5|4856|4855|4851|4849.5|5638
1710326700000|2024-03-13 10:45:00|4855|4855|4847|4846|4855|4855|4847|4846|5447
1710327000000|2024-03-13 10:50:00|4846.5|4845|4841|4840|4847|4845|4839.5|4839|4916
1710327300000|2024-03-13 10:55:00|4842.5|4841|4839|4838|4843|4842|4837.5|4837|3910
1710327600000|2024-03-13 11:00:00|4838.5|4837.5|4838|4837.5|4842.5|4842|4835|4834|3490
1710327900000|2024-03-13 11:05:00|4837.5|4837|4841.5|4841|4842.5|4841|4835.5|4834.5|2734
1710328200000|2024-03-13 11:10:00|4841|4840.5|4842|4841|4843.5|4842.5|4839.5|4839|28372
1710328500000|2024-03-13 11:15:00|4841.5|4840.5|4843|4842.5|4844.5|4843|4839.5|4839|1748
1710328800000|2024-03-13 11:20:00|4842.5|4841.5|4841|4840|4844|4843.5|4841|4840|1020
1710329100000|2024-03-13 11:25:00|4840.5|4839.5|4845|4843.5|4845|4844.5|4840.5|4839.5|1461
1710329400000|2024-03-13 11:30:00|4844.5|4844.5|4849|4848.5|4850|4849|4843.5|4843|2258
1710329700000|2024-03-13 11:35:00|4850|4849|4856|4855|4856|4855|4849.5|4848.5|3579
1710330000000|2024-03-13 11:40:00|4854|4853|4855.5|4854.5|4857|4856|4851.5|4850.5|2776
1710330300000|2024-03-13 11:45:00|4857|4855|4853.5|4852.5|4857.5|4856|4851.5|4850.5|6928
1710330600000|2024-03-13 11:50:00|4852.5|4852|4875|4873.5|4875|4874|4851.5|4851|4112
1710330900000|2024-03-13 11:55:00|4876.5|4875|4876|4875|4879.5|4878|4873.5|4872.5|4995
1710331200000|2024-03-13 12:00:00|4875.5|4874.5|4857.5|4856|4875.5|4874.5|4856.5|4855.5|4678
1710331500000|2024-03-13 12:05:00|4857|4857|4860.5|4859.5|4861|4860|4853|4851.5|4260
1710331800000|2024-03-13 12:10:00|4860|4858|4864|4863|4864|4863.5|4858|4857.5|3734
1710332100000|2024-03-13 12:15:00|4863.5|4862.5|4860|4859.5|4864|4863.5|4858|4856.5|2771
1710332400000|2024-03-13 12:20:00|4860.5|4858.5|4864.5|4863.5|4867|4866|4857|4856.5|5298
1710332700000|2024-03-13 12:25:00|4863.5|4863|4867|4866|4867|4866|4863.5|4862.5|6675
1710333000000|2024-03-13 12:30:00|4866|4865|4857|4856.5|4866|4865|4857|4856.5|3628
1710333300000|2024-03-13 12:35:00|4856.5|4855|4858.5|4858|4859|4858|4855.5|4855|1714
1710333600000|2024-03-13 12:40:00|4858|4857.5|4862|4861|4862|4861.5|4858|4857.5|6393
1710333900000|2024-03-13 12:45:00|4861.5|4860.5|4865.5|4864|4872.5|4871.5|4861|4860|5811
1710334200000|2024-03-13 12:50:00|4865|4862.5|4862.5|4861.5|4865.5|4864.5|4860|4859|3900
1710334500000|2024-03-13 12:55:00|4861.5|4861|4858|4857|4862|4861.5|4854|4853|6279
1710334800000|2024-03-13 13:00:00|4857.5|4859|4856|4854.5|4866.5|4865|4852|4850.5|10089
1710335100000|2024-03-13 13:05:00|4855.5|4855|4854.5|4854|4857.5|4856|4850|4849|30425
1710335400000|2024-03-13 13:10:00|4855.5|4854.5|4851.5|4850.5|4858|4857|4850|4849.5|2787
1710335700000|2024-03-13 13:15:00|4849.5|4849|4850.5|4849.5|4855.5|4855|4848|4846.5|4871
1710336000000|2024-03-13 13:20:00|4851|4850|4851|4850|4851|4850|4848|4846.5|7653
1710336300000|2024-03-13 13:25:00|4850.5|4849.5|4847|4846.5|4850.5|4850|4847|4846|7093
1710336600000|2024-03-13 13:30:00|4849|4847.5|4863|4861.5|4867|4866|4846|4845|35081
1710336900000|2024-03-13 13:35:00|4865.5|4862|4858|4857|4871|4869.5|4854.5|4853|21249
1710337200000|2024-03-13 13:40:00|4859|4858|4861|4859.5|4869|4867.5|4854|4853.5|28836
1710337500000|2024-03-13 13:45:00|4860.5|4858|4860.5|4859.5|4863|4862.5|4855|4854.5|8971
1710337800000|2024-03-13 13:50:00|4859.5|4859|4850.5|4850|4860.5|4859.5|4849.5|4848.5|201720
1710338100000|2024-03-13 13:55:00|4851.5|4850.5|4850.5|4849.5|4852.5|4852|4846.5|4845.5|10495
1710338400000|2024-03-13 14:00:00|4851|4849|4844|4842.5|4854|4853|4843.5|4842.5|14998
1710338700000|2024-03-13 14:05:00|4844.5|4843|4840.5|4839.5|4845|4844|4837.5|4836.5|15351
1710339000000|2024-03-13 14:10:00|4840|4839|4836.5|4835|4841|4840|4835|4834|11106
1710339300000|2024-03-13 14:15:00|4837|4835.5|4829|4828|4837.5|4836.5|4829|4828|20911
1710339600000|2024-03-13 14:20:00|4830|4828.5|4839.5|4838.5|4840|4839|4829|4828|9108
1710339900000|2024-03-13 14:25:00|4839|4839|4848.5|4848|4849|4848|4839|4838.5|9558
1710340200000|2024-03-13 14:30:00|4847|4845.5|4847|4846|4854.5|4853.5|4843.5|4842|9524
1710340500000|2024-03-13 14:35:00|4849|4845.5|4854.5|4854|4854.5|4854|4842.5|4841|13071
1710340800000|2024-03-13 14:40:00|4856.5|4855|4856|4855|4861.5|4861|4853|4852.5|9391
1710341100000|2024-03-13 14:45:00|4856.5|4855.5|4851.5|4851|4857|4856.5|4847|4846.5|17493
1710341400000|2024-03-13 14:50:00|4852|4850.5|4861.5|4860.5|4862.5|4861.5|4851|4850.5|13100
1710341700000|2024-03-13 14:55:00|4861|4858.5|4866|4865|4866|4865|4859.5|4858.5|10977
1710342000000|2024-03-13 15:00:00|4865.5|4864.5|4876.5|4876|4880|4879|4865.5|4864.5|8102
1710342300000|2024-03-13 15:05:00|4878|4876.5|4885.5|4885|4885.5|4885|4877.5|4876.5|6734
1710342600000|2024-03-13 15:10:00|4887.5|4884.5|4903.5|4902.5|4905|4904.5|4886.5|4884|17253
1710342900000|2024-03-13 15:15:00|4902.5|4901.5|4895|4894|4908|4907.5|4893|4892|9850
1710343200000|2024-03-13 15:20:00|4894|4893|4904.5|4903|4904.5|4903|4893|4892|15083
1710343500000|2024-03-13 15:25:00|4904|4902.5|4917.5|4916.5|4917.5|4917|4903.5|4902.5|7589
1710343800000|2024-03-13 15:30:00|4916.5|4916|4935.5|4934.5|4939|4937.5|4915.5|4914.5|12904
1710344100000|2024-03-13 15:35:00|4934.5|4933.5|4907|4906|4934.5|4933.5|4907|4906|39778
1710344400000|2024-03-13 15:40:00|4906.5|4905.5|4904|4903.5|4909.5|4908.5|4902.5|4901.5|59657
1710344700000|2024-03-13 15:45:00|4904.5|4904|4902|4901|4906|4905.5|4902|4901|3867
1710345000000|2024-03-13 15:50:00|4902.5|4902|4905|4904|4906.5|4905.5|4902|4901|65177
1710345300000|2024-03-13 15:55:00|4905.5|4904.5|4908.5|4907.5|4909.5|4908.5|4903|4902.5|8298
1710345600000|2024-03-13 16:00:00|4908|4907|4917|4916|4918|4917.5|4906|4905.5|10667
1710345900000|2024-03-13 16:05:00|4917.5|4916.5|4913.5|4913|4919.5|4918.5|4913.5|4912.5|14416
1710346200000|2024-03-13 16:10:00|4913|4912|4906.5|4905.5|4914|4913.5|4905.5|4904.5|10073
1710346500000|2024-03-13 16:15:00|4906|4905|4908.5|4907.5|4910|4909|4903.5|4902.5|7852
1710346800000|2024-03-13 16:20:00|4908|4907|4903|4902.5|4911.5|4911|4903|4902.5|11066
1710347100000|2024-03-13 16:25:00|4903.5|4903|4908|4907|4908|4907.5|4903.5|4903|10661
1710403200000|2024-03-14 08:00:00|4919|4915|4910|4907.5|4940.5|4931|4902.5|4900|38400
1710403500000|2024-03-14 08:05:00|4910.5|4909|4896.5|4894.5|4912|4910|4892|4891.5|11396
1710403800000|2024-03-14 08:10:00|4897|4893.5|4898.5|4896|4899.5|4898|4881|4880|11182
1710404100000|2024-03-14 08:15:00|4898|4896.5|4876.5|4875.5|4898.5|4896.5|4876.5|4875.5|9109
1710404400000|2024-03-14 08:20:00|4876|4875|4877.5|4876.5|4885|4883.5|4874|4873|7018
1710404700000|2024-03-14 08:25:00|4878|4878|4881.5|4880|4884.5|4883|4874|4872.5|5643
1710405000000|2024-03-14 08:30:00|4882|4880.5|4895.5|4894.5|4898.5|4897.5|4880|4879|2693
1710405300000|2024-03-14 08:35:00|4896|4895|4891|4889.5|4897|4896|4887.5|4885.5|3644
1710405600000|2024-03-14 08:40:00|4891.5|4890.5|4880.5|4879.5|4891.5|4890.5|4876|4875|5220
1710405900000|2024-03-14 08:45:00|4881.5|4880|4880.5|4879.5|4886.5|4884.5|4880|4879|4858
1710406200000|2024-03-14 08:50:00|4880|4879|4880.5|4879.5|4885|4884.5|4880|4878.5|3102
1710406500000|2024-03-14 08:55:00|4880|4880|4884.5|4883|4886|4885|4880|4879.5|2056
1710406800000|2024-03-14 09:00:00|4885|4883.5|4887|4886|4890|4889.5|4884|4883.5|4826
1710407100000|2024-03-14 09:05:00|4886.5|4885.5|4878.5|4878|4887|4886|4878.5|4878|3042
1710407400000|2024-03-14 09:10:00|4881|4877.5|4885|4883.5|4886|4884.5|4878.5|4877.5|3007
1710407700000|2024-03-14 09:15:00|4885.5|4884|4883|4882.5|4886|4884.5|4879|4878|4829
1710408000000|2024-03-14 09:20:00|4883.5|4883|4878|4876.5|4883.5|4883|4875|4874.5|3876
1710408300000|2024-03-14 09:25:00|4878.5|4877|4876.5|4875.5|4879.5|4878.5|4874|4873|4567
1710408600000|2024-03-14 09:30:00|4875.5|4875|4876.5|4875.5|4880.5|4879.5|4875|4874|5703
1710408900000|2024-03-14 09:35:00|4877.5|4876|4868.5|4867.5|4877.5|4876|4868|4867.5|4572
1710409200000|2024-03-14 09:40:00|4868|4867|4862.5|4861.5|4870|4869.5|4862.5|4861.5|6359
1710409500000|2024-03-14 09:45:00|4863|4862|4862|4861|4864|4863|4858.5|4858|3107
1710409800000|2024-03-14 09:50:00|4861.5|4859.5|4859.5|4858.5|4861.5|4861|4858.5|4858|2798
1710410100000|2024-03-14 09:55:00|4858.5|4859|4856.5|4856|4859|4859|4854|4853.5|3224
1710410400000|2024-03-14 10:00:00|4856|4855|4853|4852|4858|4857|4852.5|4852|4356
1710410700000|2024-03-14 10:05:00|4853.5|4852.5|4856.5|4855.5|4859.5|4858.5|4853|4852.5|3201
1710411000000|2024-03-14 10:10:00|4855|4853.5|4862|4861|4862.5|4861.5|4854|4853.5|5213
1710411300000|2024-03-14 10:15:00|4862.5|4861.5|4862|4860.5|4863.5|4863|4861.5|4860.5|3306
1710411600000|2024-03-14 10:20:00|4861.5|4861|4864|4863|4867|4866|4860.5|4860|3770
1710411900000|2024-03-14 10:25:00|4863.5|4862.5|4865|4864|4867.5|4867|4863|4862|4144
1710412200000|2024-03-14 10:30:00|4864|4863|4863|4862.5|4867|4866.5|4862.5|4862|3536
1710412500000|2024-03-14 10:35:00|4863.5|4863|4869|4868|4870.5|4870|4862.5|4862|4511
1710412800000|2024-03-14 10:40:00|4869.5|4868.5|4866|4865|4870|4869|4865.5|4865|4176
1710413100000|2024-03-14 10:45:00|4866.5|4865.5|4866.5|4865.5|4869|4868|4865.5|4864.5|6432
1710413400000|2024-03-14 10:50:00|4866|4865|4861.5|4861|4868|4867|4861|4860|2549
1710413700000|2024-03-14 10:55:00|4861|4860.5|4867|4866|4867|4866|4858|4857.5|3527
1710414000000|2024-03-14 11:00:00|4868|4867.5|4869|4868|4871.5|4870.5|4868|4867|3279
1710414300000|2024-03-14 11:05:00|4870.5|4870|4868.5|4867|4874|4873|4868|4867|4996
1710414600000|2024-03-14 11:10:00|4868|4866.5|4866|4865|4868|4866.5|4862.5|4861.5|2915
1710414900000|2024-03-14 11:15:00|4866.5|4865.5|4866.5|4866|4869|4868|4866|4865|2229
1710415200000|2024-03-14 11:20:00|4867|4866.5|4866.5|4865.5|4869|4868|4866|4865|3643
1710415500000|2024-03-14 11:25:00|4866|4865|4865|4864|4867.5|4866.5|4864|4863.5|1848
1710415800000|2024-03-14 11:30:00|4864.5|4863.5|4863.5|4863|4866.5|4865.5|4863|4862.5|428646
1710416100000|2024-03-14 11:35:00|4864|4863.5|4862|4861.5|4865.5|4864|4861.5|4860.5|5143
1710416400000|2024-03-14 11:40:00|4862.5|4860.5|4858.5|4857.5|4862.5|4860.5|4858.5|4857.5|2518
1710416700000|2024-03-14 11:45:00|4859|4858|4861.5|4860.5|4863|4862|4859|4858|2351
1710417000000|2024-03-14 11:50:00|4860.5|4860|4861.5|4860.5|4862.5|4861.5|4860|4859|3905
1710417300000|2024-03-14 11:55:00|4861|4860|4862.5|4862|4862.5|4862|4860.5|4859.5|2125
1710417600000|2024-03-14 12:00:00|4862|4861.5|4851.5|4851|4862|4861.5|4851.5|4851|9625
1710417900000|2024-03-14 12:05:00|4851|4850.5|4856|4855|4857|4856|4849.5|4848.5|8880
1710418200000|2024-03-14 12:10:00|4855.5|4855.5|4855|4854|4856|4855.5|4854|4853.5|3412
1710418500000|2024-03-14 12:15:00|4854.5|4853.5|4858|4857|4858|4857|4852.5|4851.5|3809
1710418800000|2024-03-14 12:20:00|4857.5|4856.5|4856|4855|4859.5|4858|4856|4855|2679
1710419100000|2024-03-14 12:25:00|4855.5|4854.5|4856|4855|4857|4856|4854.5|4853.5|2822
1710419400000|2024-03-14 12:30:00|4853.5|4854|4860|4859|4863|4861.5|4852.5|4844|6912
1710419700000|2024-03-14 12:35:00|4860.5|4859.5|4856|4855|4860.5|4859.5|4853|4852|4946
1710420000000|2024-03-14 12:40:00|4856.5|4854.5|4857|4856|4861|4859.5|4856|4854.5|2383
1710420300000|2024-03-14 12:45:00|4857.5|4856.5|4857.5|4856.5|4858|4857|4854|4853|2356
1710420600000|2024-03-14 12:50:00|4857|4856|4852|4851|4857|4856|4850.5|4850|3999
1710420900000|2024-03-14 12:55:00|4852.5|4851.5|4853|4852|4853.5|4852.5|4848.5|4848|4966
1710421200000|2024-03-14 13:00:00|4854|4852.5|4861|4860|4862|4860.5|4852.5|4851.5|6629
1710421500000|2024-03-14 13:05:00|4861.5|4860.5|4862.5|4861.5|4866|4865|4860|4859|4148
1710421800000|2024-03-14 13:10:00|4862|4862.5|4860|4858.5|4864.5|4863.5|4859.5|4858.5|3235
1710422100000|2024-03-14 13:15:00|4859.5|4859|4868|4867|4868.5|4867|4859.5|4859|2448
1710422400000|2024-03-14 13:20:00|4869|4868|4881.5|4880.5|4882|4880.5|4869|4868|3808
1710422700000|2024-03-14 13:25:00|4880|4879|4878|4877|4881|4879.5|4876.5|4875.5|4292
1710423000000|2024-03-14 13:30:00|4877.5|4876|4866.5|4866|4887|4885.5|4864|4862.5|11716
1710423300000|2024-03-14 13:35:00|4867|4863.5|4866|4865|4870|4868.5|4864|4863|6281
1710423600000|2024-03-14 13:40:00|4865|4863.5|4855.5|4854.5|4867|4865.5|4855|4854|7831
1710423900000|2024-03-14 13:45:00|4855|4853|4847.5|4846.5|4862|4861|4845.5|4844|11226
1710424200000|2024-03-14 13:50:00|4848.5|4847|4843|4842|4850|4848.5|4841.5|4840|11429
1710424500000|2024-03-14 13:55:00|4843.5|4842.5|4831|4830|4845.5|4844.5|4831|4830|10554
1710424800000|2024-03-14 14:00:00|4829.5|4828.5|4842|4840|4843|4841.5|4827.5|4826|6884
1710425100000|2024-03-14 14:05:00|4841.5|4840.5|4848.5|4847|4848.5|4847.5|4840|4839|2896
1710425400000|2024-03-14 14:10:00|4848|4847.5|4846|4845|4851|4849.5|4845|4844|8215
1710425700000|2024-03-14 14:15:00|4847|4846.5|4844|4843|4855.5|4854|4844|4843|8711
1710426000000|2024-03-14 14:20:00|4844.5|4843.5|4844|4843.5|4846|4844.5|4841|4840|5159
1710426300000|2024-03-14 14:25:00|4843.5|4843|4843.5|4842|4845|4844.5|4840.5|4839|5828
1710426600000|2024-03-14 14:30:00|4844|4843|4844.5|4843.5|4846|4845.5|4841|4840|8012
1710426900000|2024-03-14 14:35:00|4844|4844|4847.5|4847|4852.5|4851.5|4843.5|4842.5|8750
1710427200000|2024-03-14 14:40:00|4847|4846|4845|4844|4849.5|4848.5|4843|4842.5|6154
1710427500000|2024-03-14 14:45:00|4846.5|4844.5|4836.5|4835.5|4846.5|4845.5|4835.5|4835|4783
1710427800000|2024-03-14 14:50:00|4836|4835|4827|4826.5|4836|4835|4825|4824|6662
1710428100000|2024-03-14 14:55:00|4826|4825|4821.5|4821|4828.5|4827.5|4821.5|4821|8813
1710428400000|2024-03-14 15:00:00|4822|4820.5|4829.5|4829|4833|4832.5|4822|4820.5|7265
1710428700000|2024-03-14 15:05:00|4830|4829.5|4828.5|4828|4831|4830|4825.5|4825|4794
1710429000000|2024-03-14 15:10:00|4829|4827.5|4826|4825|4829|4828|4824.5|4824|4725
1710429300000|2024-03-14 15:15:00|4826.5|4825.5|4831|4830.5|4832.5|4831.5|4825.5|4825|4950
1710429600000|2024-03-14 15:20:00|4830.5|4830|4824|4823.5|4830.5|4830|4823.5|4823|10302
1710429900000|2024-03-14 15:25:00|4824.5|4824|4822.5|4821.5|4825|4824|4821|4820|8633
1710430200000|2024-03-14 15:30:00|4823|4822|4828.5|4828|4830|4829|4820.5|4820|6237
1710430500000|2024-03-14 15:35:00|4828|4827|4826.5|4826|4830.5|4829.5|4826|4825.5|6658
1710430800000|2024-03-14 15:40:00|4827|4826.5|4829.5|4829|4829.5|4829|4824|4823|5890
1710431100000|2024-03-14 15:45:00|4830|4829.5|4826.5|4825.5|4830.5|4830|4825.5|4824.5|3519
1710431400000|2024-03-14 15:50:00|4826|4824.5|4825.5|4825|4827|4826|4822|4821.5|7072
1710431700000|2024-03-14 15:55:00|4826|4825.5|4827|4826|4830|4829|4825|4824.5|5668
1710432000000|2024-03-14 16:00:00|4826.5|4826.5|4829.5|4829|4830.5|4830|4825.5|4825|8257
1710432300000|2024-03-14 16:05:00|4831|4830.5|4834|4833.5|4836.5|4835.5|4830|4829.5|6942
1710432600000|2024-03-14 16:10:00|4833.5|4833|4842|4841.5|4843.5|4842.5|4832.5|4832|8115
1710432900000|2024-03-14 16:15:00|4841.5|4841|4843|4842.5|4844|4843|4840.5|4840|8889
1710433200000|2024-03-14 16:20:00|4843.5|4843|4846.5|4846|4849|4848.5|4843|4842.5|6960
1710433500000|2024-03-14 16:25:00|4846|4845.5|4847.5|4846.5|4850|4849.5|4845.5|4844.5|8937
1710489600000|2024-03-15 08:00:00|4848|4845|4838|4834.5|4855|4850.5|4833.5|4831.5|11981
1710489900000|2024-03-15 08:05:00|4840.5|4837|4827.5|4825.5|4840.5|4838.5|4826|4823.5|6663
1710490200000|2024-03-15 08:10:00|4828.5|4827.5|4807.5|4805.5|4832.5|4830.5|4807.5|4805.5|5574
1710490500000|2024-03-15 08:15:00|4808|4806.5|4818.5|4817|4823|4821|4808|4806|5158
1710490800000|2024-03-15 08:20:00|4819|4816|4810|4808.5|4819|4816|4803|4801.5|4251
1710491100000|2024-03-15 08:25:00|4811|4809.5|4805.5|4804.5|4815|4813|4803.5|4801.5|6524
1710491400000|2024-03-15 08:30:00|4805|4803.5|4817|4815.5|4820.5|4819|4803.5|4802|6294
1710491700000|2024-03-15 08:35:00|4815.5|4814.5|4808.5|4807.5|4815.5|4814.5|4802.5|4801|15167
1710492000000|2024-03-15 08:40:00|4808|4807|4814|4813|4817|4815.5|4804|4803|4498
1710492300000|2024-03-15 08:45:00|4813.5|4812.5|4807|4805.5|4816|4815|4805|4804|3166
1710492600000|2024-03-15 08:50:00|4806.5|4804.5|4807.5|4806.5|4810.5|4809|4801.5|4800|4285
1710492900000|2024-03-15 08:55:00|4806|4804.5|4809.5|4808.5|4811|4810|4805|4803.5|3305
1710493200000|2024-03-15 09:00:00|4808|4806.5|4806|4804.5|4812|4811|4805.5|4804.5|2264
1710493500000|2024-03-15 09:05:00|4806.5|4805|4813|4812|4815.5|4814|4806.5|4805|4962
1710493800000|2024-03-15 09:10:00|4814.5|4812.5|4815.5|4814|4818.5|4817.5|4812.5|4811|2482
1710494100000|2024-03-15 09:15:00|4816|4814.5|4828|4827|4829|4828|4815.5|4814|2153
1710494400000|2024-03-15 09:20:00|4828.5|4827.5|4821.5|4820|4829.5|4828.5|4819.5|4818.5|2318
1710494700000|2024-03-15 09:25:00|4822|4820.5|4828|4827|4830.5|4829.5|4819.5|4818.5|1783
1710495000000|2024-03-15 09:30:00|4828.5|4828.5|4832.5|4831.5|4837|4836|4828.5|4828.5|3173
1710495300000|2024-03-15 09:35:00|4833|4832|4832.5|4831.5|4833.5|4832.5|4827|4826|2223
1710495600000|2024-03-15 09:40:00|4833|4832|4830|4829|4834|4833|4830|4829|2127
1710495900000|2024-03-15 09:45:00|4830.5|4829.5|4834|4833|4834|4833|4830.5|4829.5|1315
1710496200000|2024-03-15 09:50:00|4834.5|4834|4838.5|4837.5|4838.5|4837.5|4833.5|4832|3240
1710496500000|2024-03-15 09:55:00|4838|4838|4832.5|4831|4838|4838|4832|4831|4326
1710496800000|2024-03-15 10:00:00|4832|4832|4831.5|4830.5|4832.5|4832|4830.5|4829.5|4585
1710497100000|2024-03-15 10:05:00|4832|4831|4828|4827.5|4832|4831|4824.5|4823|4778
1710497700000|2024-03-15 10:15:00|4827|4825.5|4826.5|4825.5|4832|4831.5|4824|4822.5|5211
1710498000000|2024-03-15 10:20:00|4826|4825|4832|4831|4833|4832.5|4823.5|4823|3411
1710498300000|2024-03-15 10:25:00|4833|4831.5|4839|4838|4840|4839|4832.5|4831.5|4073
1710498600000|2024-03-15 10:30:00|4838.5|4837|4838.5|4837.5|4841.5|4840.5|4835.5|4834.5|4551
1710498900000|2024-03-15 10:35:00|4838|4837|4834|4833.5|4840|4839.5|4830.5|4830|4910
1710499200000|2024-03-15 10:40:00|4833.5|4832.5|4833|4832.5|4836|4834.5|4832.5|4832|3393
1710499500000|2024-03-15 10:45:00|4833.5|4833.5|4831|4830.5|4835.5|4834|4830|4829|3012
1710499800000|2024-03-15 10:50:00|4830.5|4829.5|4829|4828|4831|4830|4825.5|4824.5|14664
1710500100000|2024-03-15 10:55:00|4828.5|4829|4826.5|4826|4829.5|4829|4821.5|4821|14971
1710500400000|2024-03-15 11:00:00|4828|4827|4842.5|4841.5|4846.5|4845|4827.5|4826.5|5904
1710500700000|2024-03-15 11:05:00|4843.5|4842.5|4849|4847.5|4849|4847.5|4840|4839.5|6744
1710501000000|2024-03-15 11:10:00|4848.5|4847|4846|4845|4852.5|4851.5|4845.5|4844|2433
1710501300000|2024-03-15 11:15:00|4845.5|4844.5|4848.5|4847.5|4848.5|4847.5|4845|4844|1920
1710501600000|2024-03-15 11:20:00|4848|4847|4847|4846|4850|4849.5|4844.5|4844|2784
1710501900000|2024-03-15 11:25:00|4847.5|4846.5|4856.5|4855.5|4856.5|4855.5|4846.5|4845.5|3911
1710502200000|2024-03-15 11:30:00|4854|4853.5|4846.5|4845.5|4854|4853.5|4846.5|4845.5|3666
1710502500000|2024-03-15 11:35:00|4847|4846.5|4850|4849|4851|4850|4846|4846.5|2234
1710502800000|2024-03-15 11:40:00|4849.5|4848|4849.5|4849|4851.5|4850.5|4848.5|4847.5|3042
1710503100000|2024-03-15 11:45:00|4850|4849.5|4845|4844|4850|4849.5|4845|4844|2047
1710503400000|2024-03-15 11:50:00|4844.5|4843.5|4844.5|4844|4845.5|4844.5|4842.5|4842|2726
1710503700000|2024-03-15 11:55:00|4844|4843.5|4843.5|4842.5|4844.5|4843.5|4836|4835.5|3646
1710504000000|2024-03-15 12:00:00|4844|4842|4841.5|4840.5|4844|4842|4838|4837|1774
1710504300000|2024-03-15 12:05:00|4841|4841|4833|4832.5|4841|4841|4832.5|4832|1251
1710504600000|2024-03-15 12:10:00|4833.5|4833|4834|4832.5|4834.5|4833|4828|4826.5|3122
1710504900000|2024-03-15 12:15:00|4833.5|4833|4836.5|4835.5|4836.5|4836|4833|4832.5|1092
1710505200000|2024-03-15 12:20:00|4838|4836.5|4835.5|4834.5|4838|4837|4830|4828.5|2576
1710505500000|2024-03-15 12:25:00|4836|4835|4832|4830.5|4836|4835.5|4830.5|4829.5|1717
1710505800000|2024-03-15 12:30:00|4833.5|4831.5|4832|4831|4833.5|4831.5|4827.5|4823.5|3154
1710506100000|2024-03-15 12:35:00|4830.5|4830.5|4828|4826.5|4833.5|4832.5|4828|4826.5|2274
1710506400000|2024-03-15 12:40:00|4827.5|4825.5|4827.5|4826.5|4830|4828.5|4826|4825|2352
1710506700000|2024-03-15 12:45:00|4827|4827.5|4827.5|4826.5|4831|4829.5|4825.5|4824|2382
1710507000000|2024-03-15 12:50:00|4827|4826|4835.5|4834.5|4837|4836|4825.5|4824.5|3514
1710507300000|2024-03-15 12:55:00|4835|4834|4832|4831|4837|4836|4831.5|4830.5|31071
1710507600000|2024-03-15 13:00:00|4831.5|4830.5|4833.5|4832.5|4835.5|4834|4831|4830|3500
1710507900000|2024-03-15 13:05:00|4834|4833|4836|4835|4837|4835.5|4832|4831|2882
1710508200000|2024-03-15 13:10:00|4836.5|4834.5|4838|4837|4838.5|4837|4832|4831|7225
1710508500000|2024-03-15 13:15:00|4837.5|4836.5|4831|4830|4839|4838|4831|4830|3981
1710508800000|2024-03-15 13:20:00|4831.5|4830.5|4827|4825.5|4831.5|4830.5|4826|4824.5|4349
1710509100000|2024-03-15 13:25:00|4826.5|4826.5|4829|4828|4839|4837.5|4826.5|4825.5|5355
1710509400000|2024-03-15 13:30:00|4828.5|4827.5|4824.5|4823.5|4832|4831|4819.5|4818.5|6586
1710509700000|2024-03-15 13:35:00|4825.5|4824.5|4818.5|4817.5|4825.5|4824.5|4817|4816|5145
1710510000000|2024-03-15 13:40:00|4818|4817|4820.5|4820|4827|4825.5|4817|4816|5519
1710510300000|2024-03-15 13:45:00|4821|4820.5|4824|4823|4826.5|4825.5|4818.5|4817.5|5783
1710510600000|2024-03-15 13:50:00|4824.5|4822.5|4822.5|4822|4827.5|4826.5|4821.5|4820.5|6389
1710510900000|2024-03-15 13:55:00|4823|4822.5|4823|4822|4831.5|4831|4823|4822|7944
1710511200000|2024-03-15 14:00:00|4822.5|4821.5|4824.5|4823.5|4827|4826|4821.5|4820.5|4800
1710511500000|2024-03-15 14:05:00|4825|4824.5|4829|4828.5|4830|4829|4825|4823.5|6587
1710511800000|2024-03-15 14:10:00|4829.5|4829|4837|4835.5|4838.5|4837.5|4829.5|4829|4341
1710512100000|2024-03-15 14:15:00|4836.5|4836|4840|4838.5|4841|4840.5|4836.5|4835.5|5075
1710512400000|2024-03-15 14:20:00|4839.5|4838|4840.5|4839.5|4841|4840.5|4835.5|4834.5|5870
1710512700000|2024-03-15 14:25:00|4840|4839|4830.5|4829|4841|4840|4830.5|4829|5710
1710513000000|2024-03-15 14:30:00|4830|4828|4830.5|4829.5|4832|4831.5|4827.5|4826.5|3067
1710513300000|2024-03-15 14:35:00|4832|4830|4831|4830|4835|4834.5|4829|4828.5|124170
1710513600000|2024-03-15 14:40:00|4829|4828|4828|4827|4830.5|4830|4827|4826|4729
1710513900000|2024-03-15 14:45:00|4828.5|4827.5|4835.5|4835|4836.5|4836|4827.5|4826.5|6963
1710514200000|2024-03-15 14:50:00|4836|4835.5|4834.5|4833.5|4839|4838.5|4832.5|4831.5|4518
1710514500000|2024-03-15 14:55:00|4835.5|4834|4830.5|4830|4838.5|4837.5|4826|4825.5|10272
1710514800000|2024-03-15 15:00:00|4831.5|4830.5|4825|4824|4833|4832|4822|4821|9916
1710515100000|2024-03-15 15:05:00|4825.5|4824.5|4827.5|4826.5|4829.5|4828.5|4823.5|4822.5|8651
1710515400000|2024-03-15 15:10:00|4827|4826|4826.5|4825.5|4828.5|4828|4825|4824.5|5518
1710515700000|2024-03-15 15:15:00|4826|4825|4826|4825.5|4831|4830|4825.5|4825|11781
1710516000000|2024-03-15 15:20:00|4826.5|4826|4823.5|4822.5|4826.5|4826|4819.5|4819|6994
1710516300000|2024-03-15 15:25:00|4822.5|4821.5|4825|4824|4826|4825.5|4822|4821.5|6434
1710516600000|2024-03-15 15:30:00|4824.5|4823.5|4827.5|4827|4828|4827.5|4821.5|4821|5822
1710516900000|2024-03-15 15:35:00|4828|4826|4832|4831.5|4832.5|4831.5|4826|4825.5|4348
1710517200000|2024-03-15 15:40:00|4833.5|4832.5|4833.5|4832.5|4834|4833.5|4831|4830|4151
1710517500000|2024-03-15 15:45:00|4834|4833|4836.5|4835.5|4837|4836.5|4833.5|4832.5|6156
1710517800000|2024-03-15 15:50:00|4838.5|4836|4842.5|4842|4842.5|4842|4838.5|4836|8686
1710518100000|2024-03-15 15:55:00|4843|4842.5|4844.5|4844|4844.5|4844|4840|4839.5|7591
1710518400000|2024-03-15 16:00:00|4844|4843.5|4844.5|4844|4849.5|4848.5|4843.5|4843|5864
1710518700000|2024-03-15 16:05:00|4844|4843.5|4847|4846.5|4848.5|4848|4844|4843.5|6355
1710519000000|2024-03-15 16:10:00|4847.5|4847|4844|4843.5|4849|4848.5|4842|4841.5|5665
1710519300000|2024-03-15 16:15:00|4843.5|4843|4845|4844|4847|4846.5|4843|4842.5|47625
1710519600000|2024-03-15 16:20:00|4845.5|4844.5|4845.5|4845|4846.5|4846|4845|4844|3637
1710519900000|2024-03-15 16:25:00|4845|4844.5|4848|4847|4848|4847|4843.5|4843|7593
1710748800000|2024-03-18 08:00:00|4878|4874.5|4908.5|4904.5|4913.5|4908.5|4878|4874|41951
1710749100000|2024-03-18 08:05:00|4911.5|4905.5|4915|4912.5|4927.5|4924.5|4907.5|4903.5|9184
1710749400000|2024-03-18 08:10:00|4914.5|4913|4903|4899.5|4921.5|4919.5|4901|4897.5|5004
1710749700000|2024-03-18 08:15:00|4902.5|4901|4903.5|4901.5|4910.5|4908|4900|4898|2988
1710750000000|2024-03-18 08:20:00|4903|4900.5|4922.5|4920|4924|4921.5|4902|4900|4545
1710750300000|2024-03-18 08:25:00|4920.5|4918.5|4912|4910.5|4922|4920.5|4908.5|4906|6319
1710750600000|2024-03-18 08:30:00|4913.5|4912|4915|4913|4919.5|4918|4904.5|4903|4679
1710750900000|2024-03-18 08:35:00|4916.5|4913.5|4903.5|4901.5|4917.5|4916.5|4903|4901.5|6935
1710751200000|2024-03-18 08:40:00|4903|4902|4900.5|4899|4904.5|4902.5|4896.5|4895.5|3903
1710751500000|2024-03-18 08:45:00|4901|4899.5|4898.5|4897|4901|4899.5|4897|4895.5|3471
1710751800000|2024-03-18 08:50:00|4899.5|4898.5|4905|4903.5|4906.5|4905|4899.5|4898.5|2858
1710752100000|2024-03-18 08:55:00|4905.5|4903|4902.5|4901.5|4907|4905|4899.5|4898.5|3685
1710752400000|2024-03-18 09:00:00|4903.5|4902|4905|4904.5|4909.5|4908.5|4902|4900.5|3584
1710752700000|2024-03-18 09:05:00|4905.5|4904|4896|4894.5|4906|4905|4893.5|4892.5|4984
1710753000000|2024-03-18 09:10:00|4896.5|4895|4898|4896.5|4900.5|4899.5|4896|4895|1711
1710753300000|2024-03-18 09:15:00|4896.5|4895|4891.5|4890|4898.5|4897.5|4891|4890|7842
1710753600000|2024-03-18 09:20:00|4891|4890.5|4898.5|4898|4898.5|4898|4889.5|4889|4570
1710753900000|2024-03-18 09:25:00|4899.5|4898.5|4904|4903.5|4904|4903.5|4899|4898.5|1990
1710754200000|2024-03-18 09:30:00|4904.5|4904|4900|4899|4905|4904|4899.5|4899|4333
1710754500000|2024-03-18 09:35:00|4899.5|4898|4897|4896|4900|4899|4897|4896|1886
1710754800000|2024-03-18 09:40:00|4903|4901.5|4901|4900|4903|4901.5|4898|4897|2645
1710755100000|2024-03-18 09:45:00|4900.5|4899.5|4900.5|4899.5|4901|4900|4897.5|4896.5|3204
1710755400000|2024-03-18 09:50:00|4901.5|4900.5|4894|4893|4902.5|4902|4894|4893|1532
1710755700000|2024-03-18 09:55:00|4894.5|4894|4905|4903|4905|4903.5|4894.5|4894|3163
1710756000000|2024-03-18 10:00:00|4906|4903.5|4904|4902.5|4906.5|4905.5|4901|4900|2097
1710756300000|2024-03-18 10:05:00|4905|4903|4899|4898|4906|4905|4899|4898|2355
1710756600000|2024-03-18 10:10:00|4899.5|4898.5|4899.5|4898|4903|4902|4899|4898|374851
1710756900000|2024-03-18 10:15:00|4899|4897.5|4896.5|4895|4903.5|4902|4895|4894.5|2198
1710757200000|2024-03-18 10:20:00|4897|4895.5|4895.5|4894|4897.5|4896|4894|4893|989
1710757500000|2024-03-18 10:25:00|4896.5|4894.5|4900|4898.5|4900|4898.5|4894|4893|2682
1710757800000|2024-03-18 10:30:00|4901|4900|4896.5|4895|4901|4900|4896|4895|1299
1710758100000|2024-03-18 10:35:00|4897.5|4895.5|4897|4895.5|4899.5|4898.5|4897|4895.5|1454
1710758400000|2024-03-18 10:40:00|4898|4896|4903|4901.5|4903|4902|4897.5|4896|2494
1710758700000|2024-03-18 10:45:00|4903.5|4902|4901|4900|4904.5|4903.5|4900|4898.5|5249
1710759000000|2024-03-18 10:50:00|4901.5|4900.5|4903|4901.5|4904.5|4903.5|4901|4899.5|2646
1710759300000|2024-03-18 10:55:00|4902.5|4901|4903.5|4902.5|4903.5|4902.5|4900|4899|1930
1710759600000|2024-03-18 11:00:00|4902.5|4902|4904.5|4903.5|4904.5|4903.5|4900|4899|2690
1710759900000|2024-03-18 11:05:00|4905.5|4904|4907.5|4906.5|4908.5|4907.5|4904.5|4903|2867
1710760200000|2024-03-18 11:10:00|4908|4907|4907.5|4906.5|4908|4907.5|4905|4904|3430
1710760500000|2024-03-18 11:15:00|4908|4907|4908|4906.5|4909.5|4909|4906.5|4905|2313
1710760800000|2024-03-18 11:20:00|4908.5|4907|4915.5|4914|4915.5|4914|4907.5|4906|3512
1710761100000|2024-03-18 11:25:00|4916|4914.5|4918|4917|4918|4917|4915.5|4914|3857
1710761400000|2024-03-18 11:30:00|4918.5|4916.5|4918.5|4917|4921.5|4921|4918|4916.5|4079
1710761700000|2024-03-18 11:35:00|4918|4917.5|4916.5|4915|4919.5|4918.5|4914|4913|4924
1710762000000|2024-03-18 11:40:00|4916|4914.5|4916|4915|4919.5|4918.5|4915|4914|2669
1710762300000|2024-03-18 11:45:00|4916.5|4915.5|4920|4919|4921.5|4920.5|4913.5|4913|3006
1710762600000|2024-03-18 11:50:00|4919.5|4918.5|4923.5|4922.5|4923.5|4922.5|4919.5|4918|3765
1710762900000|2024-03-18 11:55:00|4921.5|4920.5|4921|4920.5|4923|4922.5|4920|4919|11763
1710763200000|2024-03-18 12:00:00|4921.5|4921|4922|4921|4923.5|4923|4920|4919|10861
1710763500000|2024-03-18 12:05:00|4921.5|4919.5|4915|4913.5|4921.5|4919.5|4915|4913.5|2580
1710763800000|2024-03-18 12:10:00|4914.5|4913|4919.5|4918|4919.5|4918.5|4913|4911.5|206967
1710764100000|2024-03-18 12:15:00|4920.5|4918.5|4927.5|4926|4927.5|4926|4920.5|4918.5|3851
1710764400000|2024-03-18 12:20:00|4927|4925.5|4923|4922.5|4927|4926|4922|4921.5|2911
1710764700000|2024-03-18 12:25:00|4922.5|4921.5|4919.5|4918|4922.5|4921.5|4919.5|4918|3109
1710765000000|2024-03-18 12:30:00|4920|4918.5|4911|4910|4920|4919.5|4911|4910|2983
1710765300000|2024-03-18 12:35:00|4911.5|4910.5|4909.5|4908.5|4914|4913.5|4909.5|4908.5|1280
1710765600000|2024-03-18 12:40:00|4909|4908|4910.5|4909.5|4913|4912|4908.5|4907|1513
1710765900000|2024-03-18 12:45:00|4911|4910|4910|4909|4912.5|4911.5|4908|4906.5|2708
1710766200000|2024-03-18 12:50:00|4909|4908|4912|4910.5|4915|4914|4909|4907.5|1669
1710766500000|2024-03-18 12:55:00|4912.5|4911|4908|4907|4913|4912|4904.5|4903|2416
1710766800000|2024-03-18 13:00:00|4907.5|4906.5|4914|4912.5|4914|4913|4906.5|4905.5|2173
1710767100000|2024-03-18 13:05:00|4916.5|4915.5|4918|4917|4919.5|4918.5|4913.5|4912.5|4110
1710767400000|2024-03-18 13:10:00|4921|4920|4917.5|4917|4921.5|4920.5|4917|4915.5|3678
1710767700000|2024-03-18 13:15:00|4918|4916.5|4917.5|4916.5|4919|4918|4917|4915.5|2924
1710768000000|2024-03-18 13:20:00|4918|4917|4912.5|4911.5|4919.5|4919|4912.5|4911.5|1223
1710768300000|2024-03-18 13:25:00|4913|4914|4927.5|4926|4928|4927|4912.5|4914|14027
1710768600000|2024-03-18 13:30:00|4924.5|4924|4930.5|4929|4933.5|4932|4921|4920|10013
1710768900000|2024-03-18 13:35:00|4928.5|4927.5|4917.5|4916|4932.5|4932|4917.5|4916|5535
1710769200000|2024-03-18 13:40:00|4918.5|4916.5|4911.5|4911|4918.5|4918|4911.5|4910.5|4489
1710769500000|2024-03-18 13:45:00|4910.5|4909.5|4908|4907.5|4911|4909.5|4906|4905|16922
1710769800000|2024-03-18 13:50:00|4908.5|4908|4907|4906|4910.5|4910|4903|4902.5|6857
1710770100000|2024-03-18 13:55:00|4908.5|4906.5|4906|4904.5|4909|4908|4903.5|4903|5107
1710770400000|2024-03-18 14:00:00|4906.5|4905.5|4909|4908.5|4911.5|4910.5|4905.5|4904.5|3776
1710770700000|2024-03-18 14:05:00|4909.5|4909|4915.5|4914.5|4917|4916|4909|4908|3418
1710771000000|2024-03-18 14:10:00|4915|4914|4903.5|4902.5|4915.5|4914|4903|4901.5|6403
1710771300000|2024-03-18 14:15:00|4904|4903|4899.5|4898.5|4904|4903|4898|4897|4615
1710771600000|2024-03-18 14:20:00|4898|4898|4902.5|4902|4902.5|4902|4896.5|4895.5|7949
1710771900000|2024-03-18 14:25:00|4901.5|4901.5|4900.5|4899.5|4903.5|4902.5|4900|4899|3642
1710772200000|2024-03-18 14:30:00|4899.5|4898.5|4897|4896|4901.5|4901|4896|4895.5|6232
1710772500000|2024-03-18 14:35:00|4896.5|4895.5|4901.5|4900.5|4902.5|4901.5|4895|4893.5|6493
1710772800000|2024-03-18 14:40:00|4901|4899.5|4893|4892.5|4902.5|4901.5|4893|4892.5|5926
1710773100000|2024-03-18 14:45:00|4892.5|4891.5|4891.5|4890.5|4892.5|4891.5|4885|4884|4851
1710773400000|2024-03-18 14:50:00|4891|4890|4887.5|4886.5|4892|4891|4884|4883|6019
1710773700000|2024-03-18 14:55:00|4887|4886|4883|4882|4887|4886|4879|4878|6168
1710774000000|2024-03-18 15:00:00|4882.5|4881.5|4881.5|4880.5|4883.5|4883|4879|4878|10466
1710774300000|2024-03-18 15:05:00|4881|4878|4879.5|4878.5|4881|4879|4876.5|4875.5|4809
1710774600000|2024-03-18 15:10:00|4879|4879|4875.5|4875|4880|4879|4874.5|4873.5|4903
1710774900000|2024-03-18 15:15:00|4876|4874.5|4881|4880|4881|4880|4873.5|4873|2576
1710775200000|2024-03-18 15:20:00|4882|4881|4886|4885|4886|4885.5|4882|4880.5|4842
1710775500000|2024-03-18 15:25:00|4885.5|4884.5|4887|4886|4888|4887|4885|4883.5|4028
1710775800000|2024-03-18 15:30:00|4886.5|4885.5|4882|4881|4886.5|4885.5|4880.5|4880|7699
1710776100000|2024-03-18 15:35:00|4881.5|4881.5|4880.5|4879.5|4882.5|4882|4879|4878|5818
1710776400000|2024-03-18 15:40:00|4880|4879|4885|4884|4885.5|4884.5|4879|4878|6722
1710776700000|2024-03-18 15:45:00|4885.5|4884.5|4887|4886|4890|4888.5|4885.5|4884.5|420486
1710777000000|2024-03-18 15:50:00|4887.5|4886.5|4887.5|4886.5|4890|4889|4886.5|4885.5|4670
1710777300000|2024-03-18 15:55:00|4889|4887|4888.5|4888|4891|4890.5|4888.5|4886.5|5808
1710777600000|2024-03-18 16:00:00|4889|4887.5|4887.5|4886.5|4889|4888|4887|4886|7281
1710777900000|2024-03-18 16:05:00|4887|4886|4890.5|4889.5|4892|4891|4886.5|4885.5|8402
1710778200000|2024-03-18 16:10:00|4891|4890|4892.5|4891.5|4892.5|4892|4889.5|4889|8043
1710778500000|2024-03-18 16:15:00|4892|4891|4890|4889.5|4892|4891.5|4890|4889.5|7285
1710778800000|2024-03-18 16:20:00|4890.5|4890|4889|4888|4891.5|4891|4888|4887.5|10086
1710779100000|2024-03-18 16:25:00|4888.5|4888.5|4886|4885|4889.5|4889|4885.5|4885|10953
1710835200000|2024-03-19 08:00:00|4941|4936|4968.5|4966.5|4968.5|4966.5|4941|4936|15816
1710835500000|2024-03-19 08:05:00|4968|4962.5|4944|4942|4968.5|4963.5|4936.5|4934|20052
1710835800000|2024-03-19 08:10:00|4943.5|4942.5|4946.5|4944.5|4947|4945|4940.5|4939|6939
1710836100000|2024-03-19 08:15:00|4944|4942.5|4945|4943|4960|4958|4942|4941|6809
1710836400000|2024-03-19 08:20:00|4944.5|4946.5|4955|4954|4960.5|4959|4944.5|4946.5|20178
1710836700000|2024-03-19 08:25:00|4956|4954.5|4948.5|4947|4956|4954.5|4948.5|4947|4504
1710837000000|2024-03-19 08:30:00|4949.5|4948|4949.5|4948.5|4951.5|4951|4943|4942.5|3303
1710837300000|2024-03-19 08:35:00|4949|4948|4943.5|4942|4949|4948|4941|4940|5087
1710837600000|2024-03-19 08:40:00|4942|4941|4943|4942|4946.5|4945|4940.5|4939|3159
1710837900000|2024-03-19 08:45:00|4943.5|4942.5|4938.5|4937|4943.5|4942.5|4937.5|4936.5|4265
1710838200000|2024-03-19 08:50:00|4938|4937.5|4933.5|4932.5|4940|4939|4933|4932.5|3420
1710838500000|2024-03-19 08:55:00|4934.5|4933|4933.5|4932|4938|4937.5|4932.5|4931.5|4902
1710838800000|2024-03-19 09:00:00|4934|4932.5|4933.5|4932.5|4935|4934|4931|4930|4382
1710839100000|2024-03-19 09:05:00|4934.5|4933.5|4933.5|4933|4934.5|4933.5|4931.5|4931|3225
1710839400000|2024-03-19 09:10:00|4934|4935.5|4932.5|4931.5|4939|4938|4932|4931|5639
1710839700000|2024-03-19 09:15:00|4933.5|4932|4932.5|4931.5|4936|4935.5|4931.5|4930.5|6512
1710840000000|2024-03-19 09:20:00|4934|4933|4941.5|4940.5|4945.5|4944|4932|4931|7336
1710840300000|2024-03-19 09:25:00|4942.5|4941.5|4931.5|4930.5|4942.5|4941.5|4931.5|4930.5|3282
1710840600000|2024-03-19 09:30:00|4932|4931|4931.5|4930|4934.5|4933.5|4931|4930|2909
1710840900000|2024-03-19 09:35:00|4932.5|4930.5|4934.5|4933|4935|4934|4931.5|4930|4083
1710841200000|2024-03-19 09:40:00|4934|4933.5|4931.5|4930.5|4934|4933.5|4931|4930|3477
1710841500000|2024-03-19 09:45:00|4931|4929.5|4925.5|4924|4932|4931|4925|4924|7426
1710841800000|2024-03-19 09:50:00|4925|4924.5|4921.5|4920.5|4928|4927.5|4921.5|4920.5|7440
1710842100000|2024-03-19 09:55:00|4922|4921|4912.5|4909.5|4923|4922|4912|4908.5|7200
1710842400000|2024-03-19 10:00:00|4912|4909|4909.5|4908.5|4914|4913|4907|4905.5|3607
1710842700000|2024-03-19 10:05:00|4909|4908|4913|4911.5|4914|4913|4909|4908|2900
1710843000000|2024-03-19 10:10:00|4912.5|4912|4920.5|4919.5|4921|4919.5|4912.5|4911|2616
1710843300000|2024-03-19 10:15:00|4920|4918.5|4918|4917|4921|4919.5|4915|4914|2483
1710843600000|2024-03-19 10:20:00|4918.5|4917.5|4918|4917|4918.5|4917.5|4915.5|4914.5|2140
1710843900000|2024-03-19 10:25:00|4917.5|4916|4916|4915|4917.5|4916.5|4913.5|4913|2821
1710844200000|2024-03-19 10:30:00|4916.5|4915.5|4915.5|4914.5|4917.5|4917|4914.5|4913.5|3486
1710844500000|2024-03-19 10:35:00|4916|4915|4915.5|4914.5|4916.5|4915.5|4913|4912|4026
1710844800000|2024-03-19 10:40:00|4914.5|4914|4917|4916|4918|4917|4913.5|4912.5|5879
1710845100000|2024-03-19 10:45:00|4918|4916.5|4920|4919|4920.5|4919.5|4915.5|4915|4186
1710845400000|2024-03-19 10:50:00|4919.5|4917.5|4918.5|4917.5|4920|4919|4918|4916.5|5746
1710845700000|2024-03-19 10:55:00|4918|4917|4905|4904|4918.5|4917.5|4898|4896.5|7562
1710846000000|2024-03-19 11:00:00|4906|4905|4903.5|4902|4908.5|4907|4900.5|4899.5|4202
1710846300000|2024-03-19 11:05:00|4903|4901|4903.5|4902|4907.5|4906.5|4900|4899|2873
1710846600000|2024-03-19 11:10:00|4902.5|4901.5|4902.5|4901|4904|4903.5|4899.5|4899|4376
1710846900000|2024-03-19 11:15:00|4902|4900.5|4909.5|4908.5|4910|4909|4900.5|4899.5|2057
1710847200000|2024-03-19 11:20:00|4912|4911|4909|4907.5|4913.5|4912|4908|4907|2709
1710847500000|2024-03-19 11:25:00|4908.5|4905|4907|4906|4908.5|4907|4905|4903.5|2910
1710847800000|2024-03-19 11:30:00|4906|4904.5|4906|4905.5|4908.5|4907|4905|4904|1514
1710848100000|2024-03-19 11:35:00|4905.5|4904.5|4906.5|4905|4910.5|4909|4905|4904|2206
1710848400000|2024-03-19 11:40:00|4906|4908|4909|4907.5|4910.5|4909.5|4906|4904.5|4149
1710848700000|2024-03-19 11:45:00|4908.5|4908|4907|4905.5|4909|4908|4906.5|4905|5174
1710849000000|2024-03-19 11:50:00|4906|4905|4906|4905|4907.5|4906.5|4905.5|4904|2566
1710849300000|2024-03-19 11:55:00|4906.5|4906|4907|4905.5|4907|4906.5|4906|4904.5|1809
1710849600000|2024-03-19 12:00:00|4906.5|4904.5|4903.5|4902.5|4909|4908|4902.5|4901|8251
1710849900000|2024-03-19 12:05:00|4904|4903.5|4904.5|4903|4905|4903.5|4902|4901|4802
1710850200000|2024-03-19 12:10:00|4904|4902.5|4904|4902.5|4906.5|4905.5|4903|4901.5|2850
1710850500000|2024-03-19 12:15:00|4904.5|4903|4906|4904.5|4906.5|4905.5|4901.5|4900.5|2670
1710850800000|2024-03-19 12:20:00|4905|4903.5|4903|4902|4905|4903.5|4901|4900|2498
1710851100000|2024-03-19 12:25:00|4902.5|4901|4906.5|4904|4906.5|4905|4902|4901|1721
1710851400000|2024-03-19 12:30:00|4908|4905.5|4906|4904.5|4912.5|4910.5|4906|4904.5|2636
1710851700000|2024-03-19 12:35:00|4907|4906|4906|4905|4909|4908|4904|4903|2558
1710852000000|2024-03-19 12:40:00|4906.5|4905.5|4905|4904|4907|4906|4902.5|4902|3367
1710852300000|2024-03-19 12:45:00|4905.5|4904.5|4904.5|4903.5|4907|4906|4903|4902|2034
1710852600000|2024-03-19 12:50:00|4905|4904|4905|4903.5|4907.5|4906.5|4903.5|4902.5|2513
1710852900000|2024-03-19 12:55:00|4905.5|4904|4922.5|4921|4922.5|4921|4905|4903.5|10859
1710853200000|2024-03-19 13:00:00|4923.5|4922.5|4924.5|4923|4927.5|4926|4918|4916|11046
1710853500000|2024-03-19 13:05:00|4924|4923.5|4925.5|4924|4926.5|4926|4920|4918.5|4816
1710853800000|2024-03-19 13:10:00|4925|4925.5|4923|4921.5|4927.5|4926|4922.5|4921|6374
1710854100000|2024-03-19 13:15:00|4922.5|4922|4930.5|4929.5|4931.5|4930|4922|4921.5|7061
1710854400000|2024-03-19 13:20:00|4930|4929|4934|4932.5|4935|4934|4928.5|4927.5|4910
1710854700000|2024-03-19 13:25:00|4934.5|4933|4932|4930.5|4935|4933.5|4929|4928|5858
1710855000000|2024-03-19 13:30:00|4931|4929.5|4926.5|4925|4933|4932|4924|4922|7527
1710855300000|2024-03-19 13:35:00|4927|4925.5|4935.5|4934|4935.5|4934|4922.5|4921|350553
1710855600000|2024-03-19 13:40:00|4935|4933.5|4930.5|4929|4943|4941.5|4928.5|4927|3122
1710855900000|2024-03-19 13:45:00|4931|4929.5|4929|4928|4937|4936|4927|4925.5|683210
1710856200000|2024-03-19 13:50:00|4928.5|4927.5|4931.5|4930|4931.5|4930|4927.5|4926.5|4250
1710856500000|2024-03-19 13:55:00|4931|4930.5|4931|4930.5|4933|4932|4928.5|4927.5|3695
1710856800000|2024-03-19 14:00:00|4930.5|4930|4931|4929.5|4934|4933|4929|4928|4358
1710857100000|2024-03-19 14:05:00|4930.5|4930|4930.5|4929.5|4933|4932|4929|4928|4388
1710857400000|2024-03-19 14:10:00|4931|4929|4934.5|4933.5|4935|4933.5|4929.5|4928.5|2760
1710857700000|2024-03-19 14:15:00|4935.5|4933|4932|4931|4937.5|4936.5|4932|4931|5122
1710858000000|2024-03-19 14:20:00|4932.5|4930|4931.5|4930|4932.5|4931.5|4927|4925.5|7789
1710858300000|2024-03-19 14:25:00|4930|4929.5|4929.5|4929|4931|4930|4925.5|4925|557577
1710858600000|2024-03-19 14:30:00|4930|4929.5|4931|4930|4933.5|4932.5|4926.5|4925.5|5072
1710858900000|2024-03-19 14:35:00|4929.5|4928|4933|4931.5|4940|4938.5|4929|4928|4106
1710859200000|2024-03-19 14:40:00|4932.5|4932|4937|4936|4937|4936|4932|4931|4278
1710859500000|2024-03-19 14:45:00|4938.5|4937|4938|4937|4940.5|4939.5|4936|4935|3421
1710859800000|2024-03-19 14:50:00|4938.5|4938|4939|4938|4941|4940|4937.5|4937|504446
1710860100000|2024-03-19 14:55:00|4939.5|4938.5|4936|4935|4944|4943.5|4935.5|4934|4546
1710860400000|2024-03-19 15:00:00|4936.5|4935.5|4935.5|4934.5|4939.5|4938.5|4935|4934.5|9043
1710860700000|2024-03-19 15:05:00|4935|4934|4936.5|4935.5|4936.5|4936|4934|4932.5|10151
1710861000000|2024-03-19 15:10:00|4937|4936|4937.5|4936.5|4938|4937.5|4935|4934.5|7707
1710861300000|2024-03-19 15:15:00|4938|4937|4942|4941|4942.5|4941|4937.5|4936.5|4995
1710861600000|2024-03-19 15:20:00|4942.5|4941.5|4938.5|4938|4943.5|4943|4938|4937|5215
1710861900000|2024-03-19 15:25:00|4938|4937.5|4939|4938|4940|4939.5|4938|4937.5|4479
1710862200000|2024-03-19 15:30:00|4938.5|4937|4936|4935|4939|4937|4935.5|4934.5|4764
1710862500000|2024-03-19 15:35:00|4935.5|4935.5|4934|4933.5|4938|4937.5|4934|4933.5|7240
1710862800000|2024-03-19 15:40:00|4933.5|4933|4934|4933|4936|4935|4930|4929|9844
1710863100000|2024-03-19 15:45:00|4933.5|4932.5|4937.5|4936.5|4937.5|4936.5|4933.5|4932.5|8717
1710863400000|2024-03-19 15:50:00|4937|4937|4935.5|4934.5|4938.5|4938|4935.5|4934.5|4537
1710863700000|2024-03-19 15:55:00|4936.5|4935|4941|4940|4941|4940.5|4936.5|4935|2276
1710864000000|2024-03-19 16:00:00|4940.5|4940.5|4941|4940|4941|4940.5|4936.5|4936|5746
1710864300000|2024-03-19 16:05:00|4941.5|4940.5|4941|4940.5|4942|4941.5|4939.5|4939|4985
1710864600000|2024-03-19 16:10:00|4940.5|4940|4936.5|4935.5|4941.5|4941|4934|4933.5|7699
1710864900000|2024-03-19 16:15:00|4936|4935|4935|4934.5|4938|4937.5|4935|4934.5|6029
1710865200000|2024-03-19 16:20:00|4935.5|4935|4936|4935|4937.5|4937|4935|4934.5|4289
1710865500000|2024-03-19 16:25:00|4935.5|4935.5|4936.5|4935.5|4938|4937|4935.5|4935|5838
1710921600000|2024-03-20 08:00:00|4941.5|4938|4941.5|4937.5|4970.5|4967|4938|4935|17262
1710921900000|2024-03-20 08:05:00|4936.5|4938|4930|4928|4939|4938|4929|4927|4322
1710922200000|2024-03-20 08:10:00|4930.5|4928.5|4928|4926.5|4940|4938|4926.5|4925|6073
1710922500000|2024-03-20 08:15:00|4927.5|4926|4923.5|4922.5|4927.5|4926|4917.5|4916|8214
1710922800000|2024-03-20 08:20:00|4924.5|4922|4931|4929.5|4937|4935.5|4921.5|4920.5|4538
1710923100000|2024-03-20 08:25:00|4932|4930|4923|4921|4932.5|4931|4923|4921|3816
1710923400000|2024-03-20 08:30:00|4922.5|4921.5|4924.5|4923.5|4928.5|4927.5|4922.5|4921.5|2721
1710923700000|2024-03-20 08:35:00|4924|4923|4928.5|4927|4931.5|4930|4920.5|4919|3857
1710924000000|2024-03-20 08:40:00|4928|4928|4922.5|4921.5|4932.5|4930.5|4922.5|4921.5|3724
1710924300000|2024-03-20 08:45:00|4922|4922|4920|4918|4925|4923.5|4917|4916|3011
1710924600000|2024-03-20 08:50:00|4919.5|4918.5|4923|4922|4923|4922|4915.5|4914.5|2442
1710924900000|2024-03-20 08:55:00|4924.5|4923.5|4922|4921|4926|4924.5|4921|4920|2515
1710925200000|2024-03-20 09:00:00|4923.5|4922|4929|4928|4930|4929|4923|4922|10372
1710925500000|2024-03-20 09:05:00|4928.5|4928.5|4929|4928|4929.5|4928.5|4927|4926|3509
1710925800000|2024-03-20 09:10:00|4930.5|4930|4928|4926.5|4934.5|4933.5|4925.5|4924.5|7371
1710926100000|2024-03-20 09:15:00|4927.5|4927|4924.5|4923|4929|4927.5|4921.5|4920|2927
1710926400000|2024-03-20 09:20:00|4925|4923.5|4928|4927|4930.5|4929|4924|4922.5|3997
1710926700000|2024-03-20 09:25:00|4928.5|4928|4933|4931.5|4933|4932|4926.5|4925.5|2783
1710927000000|2024-03-20 09:30:00|4932.5|4930|4926|4924.5|4932.5|4930|4923.5|4922|3111
1710927300000|2024-03-20 09:35:00|4925.5|4925|4926.5|4925.5|4927|4926|4924.5|4923.5|3233
1710927600000|2024-03-20 09:40:00|4927|4926|4913|4912|4927.5|4926|4911.5|4910.5|7101
1710927900000|2024-03-20 09:45:00|4911.5|4911|4917|4916.5|4917|4916.5|4906|4905|4695
1710928200000|2024-03-20 09:50:00|4918|4917|4917|4916|4918|4917|4913.5|4912.5|5712
1710928500000|2024-03-20 09:55:00|4918|4916.5|4916|4914.5|4918|4917|4914.5|4913.5|2669
1710928800000|2024-03-20 10:00:00|4915.5|4914|4914|4913|4917|4915.5|4912.5|4911.5|4498
1710929100000|2024-03-20 10:05:00|4914.5|4913.5|4914.5|4913|4918|4917.5|4913.5|4912.5|2162
1710929400000|2024-03-20 10:10:00|4915.5|4913.5|4916.5|4916|4918.5|4917|4914|4912.5|2307
1710929700000|2024-03-20 10:15:00|4917.5|4915.5|4916.5|4916|4918|4916.5|4911|4910.5|3054
1710930000000|2024-03-20 10:20:00|4918.5|4917|4919.5|4918|4921.5|4920|4918|4917|1553
1710930300000|2024-03-20 10:25:00|4920|4918.5|4920.5|4919.5|4921.5|4920|4918.5|4917.5|68747
1710930600000|2024-03-20 10:30:00|4920|4919|4918.5|4918|4920.5|4920|4916|4915|2292
1710930900000|2024-03-20 10:35:00|4919|4917|4918.5|4917.5|4921|4920|4918|4917|2020
1710931200000|2024-03-20 10:40:00|4918|4918|4919|4918|4920.5|4919|4916.5|4915.5|4528
1710931500000|2024-03-20 10:45:00|4920.5|4919.5|4919|4918|4922|4920.5|4918.5|4918|1823
1710931800000|2024-03-20 10:50:00|4920.5|4918.5|4915.5|4915|4920.5|4919|4913.5|4913|2347
1710932100000|2024-03-20 10:55:00|4916.5|4916|4920.5|4919.5|4920.5|4919.5|4916.5|4916|3458
1710932400000|2024-03-20 11:00:00|4920|4919|4919.5|4918.5|4922|4921|4919.5|4918.5|2917
1710932700000|2024-03-20 11:05:00|4920.5|4919.5|4924.5|4923.5|4925|4924|4920|4919|2751
1710933000000|2024-03-20 11:10:00|4923|4922|4924.5|4923|4925.5|4924|4922|4921.5|2234
1710933300000|2024-03-20 11:15:00|4925.5|4923.5|4923.5|4922.5|4925.5|4924|4922.5|4921.5|2213
1710933600000|2024-03-20 11:20:00|4924.5|4923|4916.5|4915.5|4924.5|4923|4916|4915.5|1756
1710933900000|2024-03-20 11:25:00|4916|4914.5|4923|4922|4923.5|4922|4915|4914|5310
1710934200000|2024-03-20 11:30:00|4922.5|4920.5|4928|4926.5|4928|4927|4920.5|4919.5|2309
1710934500000|2024-03-20 11:35:00|4926.5|4927|4926|4925.5|4927.5|4927|4925|4924.5|69440
1710934800000|2024-03-20 11:40:00|4926.5|4926|4934.5|4933|4936|4935|4926.5|4926|6569
1710935100000|2024-03-20 11:45:00|4935|4933.5|4935|4934|4935|4934|4933|4932|8872
1710935400000|2024-03-20 11:50:00|4934|4933|4935|4934.5|4937|4935.5|4933.5|4932|1233
1710935700000|2024-03-20 11:55:00|4935.5|4935.5|4938|4937|4940.5|4939|4935.5|4935.5|2809
1710936000000|2024-03-20 12:00:00|4937.5|4937.5|4937.5|4936|4940|4939|4937|4936|3452
1710936300000|2024-03-20 12:05:00|4937|4935.5|4939.5|4939|4940.5|4939.5|4936|4935.5|2207
1710936600000|2024-03-20 12:10:00|4940|4939.5|4938.5|4937.5|4940|4939.5|4938|4937|2891
1710936900000|2024-03-20 12:15:00|4940|4938|4940.5|4939|4940.5|4939.5|4938|4937|3168
1710937200000|2024-03-20 12:20:00|4941|4939.5|4944.5|4944|4947.5|4946|4941|4939.5|4797
1710937500000|2024-03-20 12:25:00|4945.5|4945|4955.5|4954.5|4955.5|4954.5|4945.5|4945|2990
1710937800000|2024-03-20 12:30:00|4955|4955|4951.5|4950.5|4955.5|4955|4951.5|4950.5|3523
1710938100000|2024-03-20 12:35:00|4952|4951|4949.5|4948.5|4953.5|4952.5|4949|4948|3047
1710938400000|2024-03-20 12:40:00|4950|4947.5|4948.5|4947.5|4950|4948|4946.5|4945.5|1728
1710938700000|2024-03-20 12:45:00|4948|4945|4946|4944.5|4948|4946.5|4945|4944.5|2671
1710939000000|2024-03-20 12:50:00|4945.5|4945|4948|4947|4948.5|4947.5|4945.5|4945|3289
1710939300000|2024-03-20 12:55:00|4947.5|4946.5|4951|4950|4952|4950.5|4947|4946.5|2706
1710939600000|2024-03-20 13:00:00|4952.5|4950.5|4941.5|4940|4954.5|4953.5|4940|4939|7034
1710939900000|2024-03-20 13:05:00|4941|4940.5|4938|4937|4941.5|4940.5|4936|4935|4108
1710940200000|2024-03-20 13:10:00|4938.5|4936.5|4936|4934.5|4942|4940.5|4934|4933|2568
1710940500000|2024-03-20 13:15:00|4935|4934|4943|4942|4943.5|4942.5|4935|4934|2504
1710940800000|2024-03-20 13:20:00|4941.5|4941|4940|4939.5|4942|4941|4940|4939.5|4913
1710941100000|2024-03-20 13:25:00|4940.5|4940|4941.5|4940|4944|4943|4940.5|4939.5|4509
1710941400000|2024-03-20 13:30:00|4942.5|4941|4942|4941.5|4944|4942.5|4934|4932.5|6427
1710941700000|2024-03-20 13:35:00|4942.5|4940.5|4947|4946|4948.5|4947|4941.5|4940.5|8624
1710942000000|2024-03-20 13:40:00|4946|4944.5|4947.5|4946|4952.5|4951|4944|4943|3314
1710942300000|2024-03-20 13:45:00|4948|4946.5|4945|4943.5|4949.5|4948.5|4944|4942.5|3261
1710942600000|2024-03-20 13:50:00|4944.5|4944.5|4946|4944.5|4946|4945|4942.5|4941.5|2632
1710942900000|2024-03-20 13:55:00|4945.5|4944|4946.5|4945.5|4947|4946|4943.5|4942.5|3597
1710943200000|2024-03-20 14:00:00|4946|4945|4954.5|4953|4954.5|4953.5|4946|4945|3678
1710943500000|2024-03-20 14:05:00|4955.5|4953.5|4955|4953.5|4956|4954.5|4951.5|4950.5|5172
1710943800000|2024-03-20 14:10:00|4954.5|4953|4952|4951|4955.5|4954.5|4951|4950.5|3896
1710944100000|2024-03-20 14:15:00|4953|4951.5|4951|4950.5|4954|4953|4949.5|4948.5|3825
1710944400000|2024-03-20 14:20:00|4951.5|4951|4955|4954|4955.5|4954.5|4950|4948.5|7312
1710944700000|2024-03-20 14:25:00|4953.5|4952.5|4953.5|4952|4955|4954.5|4952.5|4952|3645
1710945000000|2024-03-20 14:30:00|4953|4951.5|4951.5|4950.5|4955.5|4954.5|4947|4945.5|5672
1710945300000|2024-03-20 14:35:00|4950.5|4949.5|4948|4946.5|4950.5|4949.5|4945.5|4945|3583
1710945600000|2024-03-20 14:40:00|4947.5|4946|4939|4938|4947.5|4946|4937.5|4936.5|7228
1710945900000|2024-03-20 14:45:00|4939.5|4939|4935.5|4935|4940.5|4939|4935.5|4935|4615
1710946200000|2024-03-20 14:50:00|4935|4934|4939|4938.5|4941|4940|4933.5|4932.5|5967
1710946500000|2024-03-20 14:55:00|4939.5|4938|4946.5|4946|4948.5|4947.5|4938|4937.5|10602
1710946800000|2024-03-20 15:00:00|4947.5|4946.5|4948|4947.5|4949.5|4948.5|4945|4944|3381
1710947100000|2024-03-20 15:05:00|4948.5|4948|4947|4945.5|4949.5|4948.5|4944.5|4943.5|4606
1710947400000|2024-03-20 15:10:00|4948|4946|4946.5|4946|4949.5|4949|4945.5|4945|3839
1710947700000|2024-03-20 15:15:00|4947|4946.5|4947|4946|4947|4946.5|4946.5|4945.5|1580
1710948000000|2024-03-20 15:20:00|4946.5|4946.5|4944|4943|4949.5|4949|4944|4943|3984
1710948300000|2024-03-20 15:25:00|4945|4944.5|4946|4944.5|4948.5|4947.5|4944|4943.5|2015
1710948600000|2024-03-20 15:30:00|4945.5|4944|4945.5|4944.5|4946|4944.5|4943|4942|1416
1710948900000|2024-03-20 15:35:00|4946|4945|4944|4943|4946|4945|4942.5|4941.5|3017
1710949200000|2024-03-20 15:40:00|4943|4942.5|4943.5|4942.5|4944|4943.5|4943|4942|1906
1710949500000|2024-03-20 15:45:00|4943|4942|4945|4944.5|4945|4944.5|4942|4941|5228
1710949800000|2024-03-20 15:50:00|4944.5|4943.5|4944|4943|4944.5|4943.5|4942|4941.5|3793
1710950100000|2024-03-20 15:55:00|4943.5|4942.5|4946.5|4946|4947.5|4946.5|4943|4942.5|2734
1710950400000|2024-03-20 16:00:00|4946|4945.5|4947|4946.5|4949|4948.5|4945|4944.5|7845
1710950700000|2024-03-20 16:05:00|4948|4947|4944|4943.5|4948.5|4948|4944|4943.5|4260
1710951000000|2024-03-20 16:10:00|4943.5|4943|4943.5|4943|4946|4945.5|4942.5|4942|4392
1710951300000|2024-03-20 16:15:00|4944.5|4943.5|4944.5|4943.5|4946|4945|4943|4942|4275
1710951600000|2024-03-20 16:20:00|4944|4943|4943.5|4943|4944|4943|4942|4941.5|4116
1710951900000|2024-03-20 16:25:00|4943|4942.5|4942|4941|4944|4943.5|4941.5|4941|8031
1711008000000|2024-03-21 08:00:00|5055|5051|5077|5075|5077|5075|5055|5051|10671
1711008300000|2024-03-21 08:05:00|5071|5067|5062|5061|5078|5076|5056|5053|25166
1711008600000|2024-03-21 08:10:00|5063|5060|5050|5046|5067|5063|5038|5035|10470
1711008900000|2024-03-21 08:15:00|5051|5047|5047|5046|5058|5055|5047|5045|11647
1711009200000|2024-03-21 08:20:00|5049|5048|5051|5049|5057|5056|5045|5044|8585
1711009500000|2024-03-21 08:25:00|5048|5050|5043|5041|5051|5050|5035|5033|16012
1711009800000|2024-03-21 08:30:00|5044|5045|5052|5051|5054|5052|5044|5042|7153
1711010100000|2024-03-21 08:35:00|5053|5052|5053|5051|5058|5057|5048|5046|10526
1711010400000|2024-03-21 08:40:00|5054|5052|5051|5049|5054|5052|5044|5042|4477
1711010700000|2024-03-21 08:45:00|5052|5050|5053|5051|5056|5055|5050|5048|5836
1711011000000|2024-03-21 08:50:00|5052|5052|5048|5047|5057|5056|5048|5046|5537
1711011300000|2024-03-21 08:55:00|5049|5048|5049|5047|5049|5048|5044|5042|3658
1711011600000|2024-03-21 09:00:00|5050|5048|5043|5041|5054|5052|5041|5039|4270
1711011900000|2024-03-21 09:05:00|5045|5042|5041|5039|5046|5044|5038|5036|4693
1711012200000|2024-03-21 09:10:00|5042|5040|5033|5031|5046|5044|5032|5030|3519
1711012500000|2024-03-21 09:15:00|5034|5032|5049|5047|5049|5047|5034|5032|3842
1711012800000|2024-03-21 09:20:00|5048|5048|5048|5047|5052|5050|5047|5045|4019
1711013100000|2024-03-21 09:25:00|5047|5046|5040|5039|5048|5046|5039|5038|2384
1711013400000|2024-03-21 09:30:00|5039|5038|5037|5036|5041|5040|5035|5033|5649
1711013700000|2024-03-21 09:35:00|5038|5035|5041|5039|5041|5040|5036|5035|2866
1711014000000|2024-03-21 09:40:00|5042|5040|5051|5049|5051|5049|5042|5039|2172
1711014300000|2024-03-21 09:45:00|5053|5050|5049|5047|5053|5051|5048|5047|2843
1711014600000|2024-03-21 09:50:00|5050|5048|5050|5048|5052|5050|5047|5046|2118
1711014900000|2024-03-21 09:55:00|5051|5049|5048|5046|5052|5050|5044|5043|2035
1711015200000|2024-03-21 10:00:00|5049|5047|5050|5048|5050|5049|5048|5046|2464
1711015500000|2024-03-21 10:05:00|5049|5047|5044|5042|5050|5048|5043|5042|3567
1711015800000|2024-03-21 10:10:00|5043|5041|5041|5040|5043|5041|5037|5036|4952
1711016100000|2024-03-21 10:15:00|5040|5039|5038|5037|5042|5041|5038|5036|30055
1711016400000|2024-03-21 10:20:00|5036|5035|5037|5035|5038|5036|5035|5033|2831
1711016700000|2024-03-21 10:25:00|5039|5037|5039|5037|5040|5038|5036|5035|4104
1711017000000|2024-03-21 10:30:00|5038|5036|5039|5037|5041|5040|5037|5036|3736
1711017300000|2024-03-21 10:35:00|5038|5036|5035|5034|5038|5036|5032|5030|1292
1711017600000|2024-03-21 10:40:00|5036|5035|5036|5034|5039|5037|5034|5033|6780
1711017900000|2024-03-21 10:45:00|5037|5035|5034|5033|5037|5036|5033|5032|1710
1711018200000|2024-03-21 10:50:00|5033|5032|5034|5032|5036|5034|5031|5030|3808
1711018500000|2024-03-21 10:55:00|5035|5033|5033|5032|5038|5036|5033|5032|3970
1711018800000|2024-03-21 11:00:00|5030|5029|5032|5031|5033|5032|5030|5028|2080
1711019100000|2024-03-21 11:05:00|5033|5030|5034|5033|5034|5033|5029|5028|3016
1711019400000|2024-03-21 11:10:00|5032|5032|5036|5034|5036|5034|5031|5030|2595
1711019700000|2024-03-21 11:15:00|5035|5033|5032|5031|5035|5033|5032|5031|2311
1711020000000|2024-03-21 11:20:00|5030|5029|5031|5030|5031|5030|5030|5028|1352
1711020300000|2024-03-21 11:25:00|5030|5029|5034|5032|5034|5032|5030|5028|2703
1711020600000|2024-03-21 11:30:00|5033|5031|5033|5031|5034|5033|5031|5030|2376
1711020900000|2024-03-21 11:35:00|5034|5032|5044|5042|5044|5042|5033|5032|4683
1711021200000|2024-03-21 11:40:00|5045|5043|5050|5048|5050|5048|5045|5043|3637
1711021500000|2024-03-21 11:45:00|5051|5049|5052|5051|5056|5054|5049|5048|3698
1711021800000|2024-03-21 11:50:00|5051|5050|5054|5053|5054|5053|5051|5050|3742
1711022100000|2024-03-21 11:55:00|5053|5052|5057|5054|5057|5055|5053|5052|3510
1711022400000|2024-03-21 12:00:00|5055|5052|5069|5067|5070|5069|5055|5052|9809
1711022700000|2024-03-21 12:05:00|5068|5068|5058|5056|5076|5075|5058|5056|8854
1711023000000|2024-03-21 12:10:00|5059|5057|5061|5059|5063|5061|5058|5057|5773
1711023300000|2024-03-21 12:15:00|5060|5060|5063|5061|5064|5062|5054|5052|31133
1711023600000|2024-03-21 12:20:00|5061|5060|5060|5058|5064|5062|5059|5057|3419
1711023900000|2024-03-21 12:25:00|5061|5059|5063|5062|5063|5062|5058|5056|4968
1711024200000|2024-03-21 12:30:00|5062|5059|5059|5057|5064|5063|5058|5056|4646
1711024500000|2024-03-21 12:35:00|5058|5059|5061|5059|5065|5063|5058|5056|3900
1711024800000|2024-03-21 12:40:00|5060|5060|5060|5059|5066|5065|5057|5056|15614
1711025100000|2024-03-21 12:45:00|5059|5058|5056|5055|5060|5058|5055|5054|2135
1711025400000|2024-03-21 12:50:00|5057|5054|5057|5056|5061|5060|5055|5054|5880
1711025700000|2024-03-21 12:55:00|5058|5057|5055|5054|5060|5059|5055|5054|2435
1711026000000|2024-03-21 13:00:00|5056|5055|5052|5050|5057|5055|5050|5048|5213
1711026300000|2024-03-21 13:05:00|5053|5051|5052|5050|5054|5053|5049|5047|4336
1711026600000|2024-03-21 13:10:00|5053|5051|5050|5048|5053|5052|5048|5046|1554
1711026900000|2024-03-21 13:15:00|5049|5047|5052|5051|5053|5052|5048|5046|3204
1711027200000|2024-03-21 13:20:00|5053|5052|5048|5047|5053|5052|5047|5045|3552
1711027500000|2024-03-21 13:25:00|5047|5046|5056|5055|5057|5056|5047|5045|2800
1711027800000|2024-03-21 13:30:00|5055|5054|5053|5052|5056|5054|5044|5043|7623
1711028100000|2024-03-21 13:35:00|5054|5051|5065|5063|5065|5063|5052|5051|6339
1711028400000|2024-03-21 13:40:00|5064|5064|5065|5063|5066|5065|5058|5057|6752
1711028700000|2024-03-21 13:45:00|5067|5065|5058|5056|5071|5070|5058|5056|10198
1711029000000|2024-03-21 13:50:00|5059|5057|5059|5058|5062|5061|5057|5055|3863
1711029300000|2024-03-21 13:55:00|5060|5059|5066|5064|5066|5065|5058|5057|4846
1711029600000|2024-03-21 14:00:00|5067|5065|5060|5059|5068|5066|5058|5057|6878
1711029900000|2024-03-21 14:05:00|5059|5058|5059|5058|5060|5059|5055|5054|12612
1711030200000|2024-03-21 14:10:00|5062|5060|5055|5053|5062|5061|5053|5052|6365
1711030500000|2024-03-21 14:15:00|5056|5054|5071|5069|5071|5069|5056|5054|4375
1711030800000|2024-03-21 14:20:00|5070|5070|5066|5065|5073|5072|5065|5064|8956
1711031100000|2024-03-21 14:25:00|5067|5066|5066|5064|5069|5068|5063|5062|6462
1711031400000|2024-03-21 14:30:00|5065|5065|5069|5067|5073|5071|5065|5064|9645
1711031700000|2024-03-21 14:35:00|5068|5068|5076|5075|5076|5075|5068|5068|5935
1711032000000|2024-03-21 14:40:00|5075|5074|5079|5078|5082|5080|5074|5073|6373
1711032300000|2024-03-21 14:45:00|5078|5077|5074|5072|5082|5080|5072|5071|8090
1711032600000|2024-03-21 14:50:00|5075|5073|5071|5070|5078|5077|5071|5069|10137
1711032900000|2024-03-21 14:55:00|5072|5071|5067|5065|5074|5072|5065|5064|6762
1711033200000|2024-03-21 15:00:00|5068|5066|5066|5065|5071|5070|5066|5065|3770
1711033500000|2024-03-21 15:05:00|5067|5066|5075|5073|5076|5075|5065|5064|5670
1711033800000|2024-03-21 15:10:00|5076|5074|5074|5073|5078|5077|5073|5072|5058
1711034100000|2024-03-21 15:15:00|5073|5072|5074|5072|5076|5074|5073|5072|5980
1711034400000|2024-03-21 15:20:00|5075|5073|5076|5075|5078|5077|5074|5072|4796
1711034700000|2024-03-21 15:25:00|5077|5076|5076|5075|5081|5080|5076|5075|5014
1711035000000|2024-03-21 15:30:00|5075|5074|5070|5069|5075|5074|5069|5067|9542
1711035300000|2024-03-21 15:35:00|5069|5068|5065|5064|5070|5069|5065|5064|6412
1711035600000|2024-03-21 15:40:00|5066|5065|5066|5065|5069|5068|5065|5064|4486
1711035900000|2024-03-21 15:45:00|5067|5066|5070|5068|5073|5072|5067|5066|19437
1711036200000|2024-03-21 15:50:00|5069|5067|5067|5066|5070|5068|5065|5063|16463
1711036500000|2024-03-21 15:55:00|5068|5067|5065|5064|5069|5068|5065|5064|3028
1711036800000|2024-03-21 16:00:00|5064|5063|5059|5058|5065|5064|5059|5057|7987
1711037100000|2024-03-21 16:05:00|5058|5057|5054|5053|5059|5058|5053|5052|5981
1711037400000|2024-03-21 16:10:00|5053|5052|5058|5057|5060|5058|5053|5051|8412
1711037700000|2024-03-21 16:15:00|5059|5058|5058|5057|5059|5058|5056|5055|3748
1711038000000|2024-03-21 16:20:00|5059|5058|5053|5052|5062|5061|5052|5051|8254
1711038300000|2024-03-21 16:25:00|5054|5053|5053|5051|5054|5053|5050|5049|7479
1711094400000|2024-03-22 08:00:00|5025|5019|5026|5023|5030|5027|5020|5018|9201
1711094700000|2024-03-22 08:05:00|5025|5021|5040|5038|5040|5038|5023|5020|10996
1711095000000|2024-03-22 08:10:00|5041|5039|5039|5038|5045|5044|5033|5031|10040
1711095300000|2024-03-22 08:15:00|5040|5039|5035|5034|5044|5043|5035|5034|9210
1711095600000|2024-03-22 08:20:00|5034|5033|5039|5036|5042|5041|5034|5033|5936
1711095900000|2024-03-22 08:25:00|5040|5038|5050|5049|5054|5052|5038|5037|8160
1711096200000|2024-03-22 08:30:00|5048|5047|5056|5054|5063|5062|5048|5047|8355
1711096500000|2024-03-22 08:35:00|5054|5055|5051|5050|5057|5055|5048|5047|5402
1711096800000|2024-03-22 08:40:00|5052|5049|5051|5050|5054|5052|5051|5049|2443
1711097100000|2024-03-22 08:45:00|5053|5051|5053|5052|5057|5055|5051|5049|38017
1711097400000|2024-03-22 08:50:00|5055|5053|5059|5057|5063|5062|5053|5052|5697
1711097700000|2024-03-22 08:55:00|5058|5058|5059|5057|5061|5059|5054|5052|3379
1711098000000|2024-03-22 09:00:00|5060|5055|5056|5055|5060|5058|5052|5051|3994
1711098300000|2024-03-22 09:05:00|5057|5056|5062|5060|5066|5064|5057|5056|7130
1711098600000|2024-03-22 09:10:00|5063|5061|5063|5061|5069|5068|5062|5061|4746
1711098900000|2024-03-22 09:15:00|5062|5060|5063|5062|5066|5065|5061|5060|3009
1711099200000|2024-03-22 09:20:00|5064|5063|5062|5060|5064|5063|5061|5059|28342
1711099500000|2024-03-22 09:25:00|5061|5061|5064|5063|5064|5063|5061|5060|5251
1711099800000|2024-03-22 09:30:00|5065|5064|5061|5059|5066|5065|5059|5057|4224
1711100100000|2024-03-22 09:35:00|5062|5060|5056|5055|5062|5061|5056|5055|3942
1711100400000|2024-03-22 09:40:00|5055|5054|5060|5059|5060|5059|5054|5052|23394
1711100700000|2024-03-22 09:45:00|5062|5058|5058|5056|5062|5061|5058|5056|4030
1711101000000|2024-03-22 09:50:00|5057|5057|5059|5057|5060|5059|5056|5055|3866
1711101300000|2024-03-22 09:55:00|5060|5058|5056|5055|5061|5060|5056|5055|2843
1711101600000|2024-03-22 10:00:00|5055|5054|5055|5054|5059|5058|5055|5054|4408
1711101900000|2024-03-22 10:05:00|5056|5055|5052|5050|5056|5055|5050|5049|6027
1711102200000|2024-03-22 10:10:00|5050|5049|5048|5047|5052|5051|5048|5047|5419
1711102500000|2024-03-22 10:15:00|5047|5046|5040|5039|5047|5046|5039|5038|6896
1711102800000|2024-03-22 10:20:00|5041|5040|5042|5041|5045|5043|5041|5039|3537
1711103100000|2024-03-22 10:25:00|5041|5040|5040|5039|5042|5041|5040|5038|16676
1711103400000|2024-03-22 10:30:00|5039|5038|5035|5033|5039|5038|5035|5033|2674
1711103700000|2024-03-22 10:35:00|5034|5034|5034|5033|5035|5034|5032|5031|2603
1711104000000|2024-03-22 10:40:00|5035|5034|5034|5033|5036|5034|5032|5031|2720
1711104300000|2024-03-22 10:45:00|5035|5032|5033|5032|5035|5034|5031|5029|2835
1711104600000|2024-03-22 10:50:00|5034|5031|5032|5031|5034|5032|5030|5029|3972
1711104900000|2024-03-22 10:55:00|5031|5030|5031|5030|5032|5030|5030|5028|10129
1711105200000|2024-03-22 11:00:00|5032|5031|5036|5034|5037|5035|5031|5030|3078
1711105500000|2024-03-22 11:05:00|5038|5035|5050|5048|5050|5048|5038|5035|2041
1711105800000|2024-03-22 11:10:00|5049|5047|5046|5044|5051|5049|5045|5043|1787
1711106100000|2024-03-22 11:15:00|5045|5043|5048|5047|5050|5048|5045|5043|1230
1711106400000|2024-03-22 11:20:00|5039|5046|5031|5029|5039|5046|5031|5029|4672
1711106700000|2024-03-22 11:25:00|5032|5030|5028|5026|5034|5033|5027|5026|8857
1711107000000|2024-03-22 11:30:00|5020|5019|5020|5019|5020|5019|5016|5015|11852
1711107300000|2024-03-22 11:35:00|5021|5018|5020|5018|5021|5019|5015|5014|5564
1711107600000|2024-03-22 11:40:00|5019|5017|5012|5010|5019|5017|5011|5010|3429
1711107900000|2024-03-22 11:45:00|5013|5011|4994.5|4993.5|5013|5012|4993.5|4992.5|15843
1711108200000|2024-03-22 11:50:00|4995.5|4994|4998.5|4996.5|5000|4999|4990|4989|11021
1711108500000|2024-03-22 11:55:00|4999|4997|5001|4999.5|5002|5000|4996.5|4995|11541
1711108800000|2024-03-22 12:00:00|5002|5000|5004|5002|5009|5007|5002|5000|3969
1711109100000|2024-03-22 12:05:00|5003|5001|5004|5002|5004|5003|4997|4995.5|4795
1711109400000|2024-03-22 12:10:00|5003|5001|5004|5003|5004|5003|4999.5|4998.5|3273
1711109700000|2024-03-22 12:15:00|5003|5002|5004|5003|5004|5003|5002|5001|2071
1711110000000|2024-03-22 12:20:00|5003|5002|5004|5003|5004|5003|5003|5002|2694
1711110300000|2024-03-22 12:25:00|5005|5002|5002|5000|5005|5003|5001|5000|4172
1711110600000|2024-03-22 12:30:00|5001|5001|5003|5002|5004|5003|5001|4999.5|2688
1711110900000|2024-03-22 12:35:00|5004|5001|5004|5003|5004|5003|5002|5000|2307
1711111200000|2024-03-22 12:40:00|5003|5002|5010|5008|5010|5008|5003|5002|5747
1711111500000|2024-03-22 12:45:00|5009|5007|5005|5003|5009|5007|5004|5003|1663
1711111800000|2024-03-22 12:50:00|5006|5004|5008|5006|5009|5007|5006|5004|1115
1711112100000|2024-03-22 12:55:00|5009|5007|5010|5008|5011|5009|5005|5003|2016
1711112400000|2024-03-22 13:00:00|5009|5009|5010|5008|5012|5010|5008|5006|3222
1711112700000|2024-03-22 13:05:00|5009|5007|5007|5005|5009|5007|5006|5005|638
1711113000000|2024-03-22 13:10:00|5008|5007|5001|5000|5011|5010|5001|5000|1884
1711113300000|2024-03-22 13:15:00|5003|5001|5000|4999.5|5004|5002|4998.5|4998|7847
1711113600000|2024-03-22 13:20:00|5001|5000|5010|5008|5014|5012|5001|5000|4510
1711113900000|2024-03-22 13:25:00|5011|5009|5005|5003|5014|5012|5003|5002|4777
1711114200000|2024-03-22 13:30:00|5004|5000|5014|5013|5016|5014|5000|4999.5|6491
1711114500000|2024-03-22 13:35:00|5012|5012|5008|5006|5016|5014|5008|5006|6432
1711114800000|2024-03-22 13:40:00|5009|5007|5008|5006|5010|5009|5005|5004|12220
1711115100000|2024-03-22 13:45:00|5009|5007|5003|5002|5010|5009|5003|5002|9116
1711115400000|2024-03-22 13:50:00|5004|5003|5007|5005|5010|5008|5002|5000|6870
1711115700000|2024-03-22 13:55:00|5006|5004|5005|5004|5008|5006|5001|5000|4466
1711116000000|2024-03-22 14:00:00|5006|5005|5008|5007|5010|5009|5006|5005|7382
1711116300000|2024-03-22 14:05:00|5009|5008|5008|5006|5010|5009|5007|5006|5395
1711116600000|2024-03-22 14:10:00|5007|5007|5000|4999.5|5008|5007|5000|4999.5|7729
1711116900000|2024-03-22 14:15:00|5001|4999|5004|5003|5004|5003|5001|4999|4572
1711117200000|2024-03-22 14:20:00|5005|5002|5006|5005|5006|5005|5003|5001|5713
1711117500000|2024-03-22 14:25:00|5005|5004|5007|5006|5007|5006|5000|4999|5247
1711117800000|2024-03-22 14:30:00|5008|5005|5006|5004|5009|5007|5005|5004|7695
1711118100000|2024-03-22 14:35:00|5007|5005|5007|5006|5007|5006|5004|5003|5606
1711118400000|2024-03-22 14:40:00|5006|5005|5007|5006|5013|5011|5004|5003|4674
1711118700000|2024-03-22 14:45:00|5009|5008|5008|5007|5010|5009|5006|5004|4439
1711119000000|2024-03-22 14:50:00|5009|5008|5007|5006|5012|5010|5007|5006|4554
1711119300000|2024-03-22 14:55:00|5008|5005|5007|5006|5009|5008|5005|5004|4693
1711119600000|2024-03-22 15:00:00|5006|5005|5012|5010|5012|5011|5003|5002|8133
1711119900000|2024-03-22 15:05:00|5011|5011|5013|5012|5015|5013|5011|5010|5633
1711120200000|2024-03-22 15:10:00|5012|5011|5010|5009|5013|5012|5008|5007|7062
1711120500000|2024-03-22 15:15:00|5011|5010|5013|5012|5013|5012|5009|5008|6290
1711120800000|2024-03-22 15:20:00|5014|5011|5008|5006|5014|5013|5005|5004|5056
1711121100000|2024-03-22 15:25:00|5007|5007|5012|5011|5013|5011|5007|5006|2509
1711121400000|2024-03-22 15:30:00|5011|5010|5011|5010|5014|5012|5010|5009|1925
1711121700000|2024-03-22 15:35:00|5012|5011|5006|5004|5012|5011|5005|5004|3517
1711122000000|2024-03-22 15:40:00|5005|5003|5005|5004|5006|5004|5004|5003|18329
1711122300000|2024-03-22 15:45:00|5006|5003|4998.5|4997.5|5007|5005|4998.5|4997.5|5402
1711122600000|2024-03-22 15:50:00|4997.5|4997|5002|5001|5003|5001|4997.5|4997|5175
1711122900000|2024-03-22 15:55:00|5001|5000|4997.5|4997|5001|5000|4997|4996|5205
1711123200000|2024-03-22 16:00:00|4998|4996.5|5002|5001|5004|5003|4997|4996.5|6995
1711123500000|2024-03-22 16:05:00|5003|5002|5004|5003|5005|5004|5000|4999.5|3615
1711123800000|2024-03-22 16:10:00|5005|5004|5005|5004|5006|5005|5003|5002|7085
1711124100000|2024-03-22 16:15:00|5006|5005|5006|5005|5009|5008|5005|5005|6585
1711124400000|2024-03-22 16:20:00|5007|5006|5004|5003|5007|5006|5004|5003|4900
1711124700000|2024-03-22 16:25:00|5005|5004|5004|5003|5005|5004|5000|4999|8623
1711353600000|2024-03-25 08:00:00|5019|5007|5028|5026|5036|5034|5016|5007|30275
1711353900000|2024-03-25 08:05:00|5030|5027|5034|5032|5045|5043|5026|5024|12409
1711354200000|2024-03-25 08:10:00|5037|5034|5035|5034|5039|5036|5033|5031|8656
1711354500000|2024-03-25 08:15:00|5034|5033|5029|5028|5037|5035|5029|5028|4301
1711354800000|2024-03-25 08:20:00|5028|5027|5026|5025|5029|5027|5025|5023|3386
1711355100000|2024-03-25 08:25:00|5024|5024|5026|5024|5029|5027|5023|5022|4215
1711355400000|2024-03-25 08:30:00|5024|5025|5029|5028|5029|5028|5024|5022|24222
1711355700000|2024-03-25 08:35:00|5028|5027|5023|5022|5029|5028|5021|5019|3057
1711356000000|2024-03-25 08:40:00|5024|5023|5023|5022|5027|5026|5023|5022|2208
1711356300000|2024-03-25 08:45:00|5022|5021|5027|5025|5029|5028|5022|5021|4365
1711356600000|2024-03-25 08:50:00|5026|5026|5024|5023|5029|5027|5024|5023|3490
1711356900000|2024-03-25 08:55:00|5025|5024|5026|5024|5027|5026|5025|5023|1285
1711357200000|2024-03-25 09:00:00|5025|5023|5019|5018|5025|5023|5018|5016|3042
1711357500000|2024-03-25 09:05:00|5018|5017|5024|5023|5025|5024|5016|5015|42312
1711357800000|2024-03-25 09:10:00|5025|5024|5028|5027|5029|5028|5024|5023|4526
1711358100000|2024-03-25 09:15:00|5029|5026|5031|5029|5033|5031|5028|5026|4019
1711358400000|2024-03-25 09:20:00|5032|5030|5030|5029|5033|5032|5030|5028|2128
1711358700000|2024-03-25 09:25:00|5029|5028|5028|5027|5031|5030|5028|5027|1324
1711359000000|2024-03-25 09:30:00|5027|5026|5026|5025|5027|5026|5024|5023|16373
1711359300000|2024-03-25 09:35:00|5025|5024|5024|5022|5025|5025|5020|5019|3136
1711359600000|2024-03-25 09:40:00|5025|5023|5023|5022|5025|5024|5020|5019|8977
1711359900000|2024-03-25 09:45:00|5022|5021|5024|5022|5024|5023|5020|5019|2651
1711360200000|2024-03-25 09:50:00|5026|5023|5023|5021|5026|5024|5022|5021|2579
1711360500000|2024-03-25 09:55:00|5022|5020|5019|5018|5022|5020|5017|5016|4210
1711360800000|2024-03-25 10:00:00|5018|5017|5019|5018|5019|5018|5014|5013|1540
1711361100000|2024-03-25 10:05:00|5020|5017|5015|5014|5020|5018|5015|5014|2227
1711361400000|2024-03-25 10:10:00|5014|5013|5017|5016|5018|5017|5013|5012|6149
1711361700000|2024-03-25 10:15:00|5018|5017|5020|5019|5021|5020|5018|5017|19064
1711362000000|2024-03-25 10:20:00|5019|5018|5019|5017|5020|5019|5018|5017|1358
1711362300000|2024-03-25 10:25:00|5018|5016|5017|5016|5019|5017|5017|5016|9226
1711362600000|2024-03-25 10:30:00|5018|5015|5021|5020|5023|5022|5018|5015|3830
1711362900000|2024-03-25 10:35:00|5020|5019|5018|5017|5021|5019|5017|5016|2261
1711363200000|2024-03-25 10:40:00|5017|5016|5017|5016|5019|5018|5016|5015|3682
1711363500000|2024-03-25 10:45:00|5019|5017|5016|5015|5019|5017|5015|5014|2542
1711363800000|2024-03-25 10:50:00|5017|5016|5017|5016|5019|5018|5017|5016|3233
1711364100000|2024-03-25 10:55:00|5019|5018|5017|5015|5020|5019|5015|5014|3691
1711364400000|2024-03-25 11:00:00|5016|5014|5018|5017|5021|5020|5015|5014|3876
1711364700000|2024-03-25 11:05:00|5019|5018|5013|5012|5019|5018|5013|5011|2272
1711365000000|2024-03-25 11:10:00|5011|5011|5004|5003|5013|5012|5003|5002|4307
1711365300000|2024-03-25 11:15:00|5003|5002|5006|5004|5008|5007|5003|5002|8593
1711365600000|2024-03-25 11:20:00|5005|5003|5002|5001|5005|5003|5002|5001|1703
1711365900000|2024-03-25 11:25:00|5001|5000|5008|5006|5008|5006|5001|5000|3648
1711366200000|2024-03-25 11:30:00|5007|5007|5005|5004|5008|5007|5005|5003|1680
1711366500000|2024-03-25 11:35:00|5006|5005|5007|5005|5008|5006|5005|5004|2060
1711366800000|2024-03-25 11:40:00|5006|5003|5005|5004|5006|5004|5004|5002|2905
1711367100000|2024-03-25 11:45:00|5004|5003|5002|5000|5004|5004|5002|5000|3287
1711367400000|2024-03-25 11:50:00|5001|5001|5001|5000|5003|5001|5001|5000|1163
1711367700000|2024-03-25 11:55:00|5003|5002|5002|5001|5005|5003|5002|5000|2073
1711368000000|2024-03-25 12:00:00|5001|5000|5001|5000|5002|5001|5001|4999.5|3835
1711368300000|2024-03-25 12:05:00|5002|5001|5004|5003|5006|5005|5002|5001|2886
1711368600000|2024-03-25 12:10:00|5005|5005|5004|5003|5007|5005|5004|5002|3860
1711368900000|2024-03-25 12:15:00|5005|5004|5010|5008|5010|5008|5005|5004|3488
1711369200000|2024-03-25 12:20:00|5009|5007|5006|5005|5009|5007|5004|5003|2679
1711369500000|2024-03-25 12:25:00|5005|5004|5004|5003|5005|5004|5003|5002|1445
1711369800000|2024-03-25 12:30:00|5006|5004|5005|5004|5007|5006|5004|5003|1239
1711370100000|2024-03-25 12:35:00|5004|5003|5007|5006|5007|5006|5004|5003|1065
1711370400000|2024-03-25 12:40:00|5006|5005|5008|5007|5008|5007|5005|5004|1464
1711370700000|2024-03-25 12:45:00|5009|5008|5010|5008|5010|5009|5006|5005|1668
1711371000000|2024-03-25 12:50:00|5009|5009|5009|5008|5011|5009|5008|5007|3214
1711371300000|2024-03-25 12:55:00|5011|5007|5011|5010|5011|5010|5010|5007|872
1711371600000|2024-03-25 13:00:00|5014|5012|5016|5015|5017|5015|5014|5012|3095
1711371900000|2024-03-25 13:05:00|5015|5014|5016|5015|5017|5016|5015|5014|2063
1711372200000|2024-03-25 13:10:00|5017|5016|5021|5019|5021|5020|5017|5015|4456
1711372500000|2024-03-25 13:15:00|5020|5018|5023|5021|5024|5022|5017|5016|3937
1711372800000|2024-03-25 13:20:00|5024|5022|5021|5020|5026|5025|5021|5020|86041
1711373100000|2024-03-25 13:25:00|5022|5021|5022|5021|5025|5023|5022|5021|3825
1711373400000|2024-03-25 13:30:00|5023|5022|5039|5038|5039|5038|5022|5021|7366
1711373700000|2024-03-25 13:35:00|5038|5037|5047|5046|5050|5049|5038|5037|11247
1711374000000|2024-03-25 13:40:00|5046|5045|5048|5046|5051|5049|5044|5042|8548
1711374300000|2024-03-25 13:45:00|5047|5045|5037|5036|5047|5045|5035|5034|5077
1711374600000|2024-03-25 13:50:00|5036|5035|5025|5024|5036|5035|5024|5023|5526
1711374900000|2024-03-25 13:55:00|5026|5025|5023|5021|5029|5027|5022|5021|2901
1711375200000|2024-03-25 14:00:00|5022|5022|5029|5028|5032|5031|5022|5021|4227
1711375500000|2024-03-25 14:05:00|5028|5027|5027|5026|5032|5030|5026|5024|3727
1711375800000|2024-03-25 14:10:00|5028|5027|5027|5026|5028|5027|5024|5023|4956
1711376100000|2024-03-25 14:15:00|5028|5027|5025|5024|5030|5029|5024|5023|6404
1711376400000|2024-03-25 14:20:00|5024|5023|5028|5026|5028|5026|5024|5023|3074
1711376700000|2024-03-25 14:25:00|5030|5027|5032|5031|5033|5032|5028|5027|5459
1711377000000|2024-03-25 14:30:00|5031|5030|5025|5023|5032|5030|5025|5023|5909
1711377300000|2024-03-25 14:35:00|5026|5024|5030|5029|5030|5029|5025|5023|3219
1711377600000|2024-03-25 14:40:00|5029|5028|5027|5026|5029|5028|5026|5025|4910
1711377900000|2024-03-25 14:45:00|5026|5025|5021|5020|5027|5026|5021|5019|521180
1711378200000|2024-03-25 14:50:00|5020|5019|5018|5017|5022|5021|5017|5016|4284
1711378500000|2024-03-25 14:55:00|5017|5016|5013|5012|5017|5016|5013|5012|2709
1711378800000|2024-03-25 15:00:00|5012|5011|5012|5011|5014|5013|5010|5009|4943
1711379100000|2024-03-25 15:05:00|5011|5010|5015|5014|5015|5014|5011|5010|279236
1711379400000|2024-03-25 15:10:00|5016|5015|5018|5017|5020|5019|5014|5013|5059
1711379700000|2024-03-25 15:15:00|5017|5016|5016|5015|5018|5017|5015|5014|7665
1711380000000|2024-03-25 15:20:00|5017|5016|5018|5017|5019|5017|5015|5014|3275
1711380300000|2024-03-25 15:25:00|5019|5018|5022|5020|5023|5021|5018|5017|2731
1711380600000|2024-03-25 15:30:00|5021|5018|5018|5016|5021|5020|5018|5016|5309
1711380900000|2024-03-25 15:35:00|5019|5017|5017|5016|5021|5020|5016|5015|4188
1711381200000|2024-03-25 15:40:00|5016|5015|5013|5012|5017|5016|5013|5012|2590
1711381500000|2024-03-25 15:45:00|5012|5010|5007|5006|5012|5011|5007|5006|3510
1711381800000|2024-03-25 15:50:00|5008|5007|5012|5011|5012|5011|5007|5006|2955
1711382100000|2024-03-25 15:55:00|5013|5012|5012|5010|5014|5013|5011|5009|3708
1711382400000|2024-03-25 16:00:00|5013|5011|5015|5013|5016|5015|5012|5011|4540
1711382700000|2024-03-25 16:05:00|5014|5012|5010|5009|5014|5012|5009|5008|5541
1711383000000|2024-03-25 16:10:00|5011|5010|5013|5012|5014|5012|5011|5010|8166
1711383300000|2024-03-25 16:15:00|5014|5013|5016|5015|5016|5015|5013|5012|7295
1711383600000|2024-03-25 16:20:00|5017|5016|5018|5017|5020|5019|5017|5016|6517
1711383900000|2024-03-25 16:25:00|5017|5016|5014|5013|5017|5016|5013|5012|9899
1711440000000|2024-03-26 08:00:00|4979.5|4967|4966|4963|4979.5|4975|4962|4959.5|18356
1711440300000|2024-03-26 08:05:00|4969.5|4966.5|4952.5|4950.5|4969.5|4966.5|4945|4943.5|10905
1711440600000|2024-03-26 08:10:00|4955|4952.5|4953.5|4952.5|4959.5|4957|4946.5|4945|29323
1711440900000|2024-03-26 08:15:00|4953|4952|4949|4947.5|4958.5|4957.5|4947|4946.5|8106
1711441200000|2024-03-26 08:20:00|4948.5|4948.5|4951.5|4950|4954|4953|4947.5|4946|4636
1711441500000|2024-03-26 08:25:00|4951|4951|4958.5|4957|4960|4959|4951|4950|26746
1711441800000|2024-03-26 08:30:00|4958|4956.5|4952.5|4952|4959|4958|4952.5|4952|3115
1711442100000|2024-03-26 08:35:00|4952|4950.5|4950|4949|4953|4952|4946|4944.5|23710
1711442400000|2024-03-26 08:40:00|4951|4949.5|4954|4953.5|4957.5|4956.5|4950.5|4949|5858
1711442700000|2024-03-26 08:45:00|4953.5|4953|4958.5|4957.5|4962|4961.5|4952|4951|7224
1711443000000|2024-03-26 08:50:00|4959|4958|4960|4958.5|4966.5|4965.5|4959|4957.5|3266
1711443300000|2024-03-26 08:55:00|4959.5|4957.5|4956|4955|4959.5|4958|4955|4954|1347
1711443600000|2024-03-26 09:00:00|4956.5|4955.5|4957.5|4957|4958.5|4958|4955.5|4954.5|2505
1711443900000|2024-03-26 09:05:00|4958|4958|4960|4959|4962.5|4961.5|4957.5|4957|3334
1711444200000|2024-03-26 09:10:00|4960.5|4960|4955.5|4954.5|4961|4960|4955.5|4954|6000
1711444500000|2024-03-26 09:15:00|4954.5|4954|4963.5|4962|4963.5|4962.5|4953.5|4952.5|6936
1711444800000|2024-03-26 09:20:00|4964|4962.5|4961.5|4960.5|4964.5|4963|4961|4960.5|2171
1711445100000|2024-03-26 09:25:00|4962.5|4961|4956.5|4955.5|4963.5|4962.5|4956.5|4955.5|1433
1711445400000|2024-03-26 09:30:00|4957|4954.5|4960.5|4959.5|4964|4962.5|4956|4954.5|2931
1711445700000|2024-03-26 09:35:00|4962|4961|4960.5|4959|4964|4962.5|4960.5|4959|2385
1711446000000|2024-03-26 09:40:00|4960|4958.5|4959.5|4958|4960|4958.5|4954|4953.5|3780
1711446300000|2024-03-26 09:45:00|4959|4958.5|4952.5|4951|4959.5|4958.5|4950|4949|2128
1711446600000|2024-03-26 09:50:00|4953|4951.5|4950.5|4950|4953.5|4952|4950.5|4949.5|1528
1711446900000|2024-03-26 09:55:00|4951|4950.5|4956.5|4955.5|4956.5|4955.5|4951|4950|2193
1711447200000|2024-03-26 10:00:00|4957.5|4956|4957|4956|4959|4958|4956.5|4956|1822
1711447500000|2024-03-26 10:05:00|4956|4955.5|4951.5|4950.5|4956|4955.5|4950.5|4949.5|2686
1711447800000|2024-03-26 10:10:00|4952.5|4951.5|4956|4955.5|4958|4957|4950.5|4950|1417
1711448100000|2024-03-26 10:15:00|4955.5|4955|4955|4953.5|4957.5|4956|4951.5|4950|2670
1711448400000|2024-03-26 10:20:00|4955.5|4954|4951|4950|4955.5|4954|4950.5|4950|2404
1711448700000|2024-03-26 10:25:00|4950.5|4949.5|4949.5|4948|4950.5|4949.5|4947|4946.5|2327
1711449000000|2024-03-26 10:30:00|4950|4948.5|4951|4949.5|4953|4952|4949|4948|1794
1711449300000|2024-03-26 10:35:00|4950.5|4951.5|4957.5|4956.5|4957.5|4956.5|4950.5|4951|5120
1711449600000|2024-03-26 10:40:00|4958|4957|4951.5|4950.5|4958|4957.5|4951.5|4950.5|3504
1711449900000|2024-03-26 10:45:00|4953|4952|4956.5|4955.5|4961|4960|4952.5|4951.5|5956
1711450200000|2024-03-26 10:50:00|4957|4956|4955|4954|4959|4957.5|4955|4953.5|2221
1711450500000|2024-03-26 10:55:00|4954.5|4953.5|4954.5|4953|4957.5|4956|4953.5|4952.5|2343
1711450800000|2024-03-26 11:00:00|4955.5|4954.5|4957|4956|4957.5|4956.5|4954|4953|3727
1711451100000|2024-03-26 11:05:00|4958|4955.5|4953|4952.5|4958|4957|4953|4952.5|2203
1711451400000|2024-03-26 11:10:00|4953.5|4952|4954.5|4953.5|4955.5|4955|4953|4952|2980
1711451700000|2024-03-26 11:15:00|4954|4953|4958|4957|4959.5|4958.5|4952.5|4952|2164
1711452000000|2024-03-26 11:20:00|4956.5|4955|4954.5|4953.5|4957.5|4956.5|4954|4953|4022
1711452300000|2024-03-26 11:25:00|4955|4954|4958|4956.5|4959.5|4958.5|4954.5|4954|2664
1711452600000|2024-03-26 11:30:00|4957|4956|4954.5|4953.5|4957|4956|4954|4953|3982
1711452900000|2024-03-26 11:35:00|4953.5|4953|4954|4953.5|4954|4953.5|4953.5|4952|77422
1711453200000|2024-03-26 11:40:00|4954.5|4953|4955.5|4954|4959|4958|4954.5|4953|5390
1711453500000|2024-03-26 11:45:00|4955|4954.5|4956.5|4955|4957.5|4956.5|4954.5|4953.5|1334
1711453800000|2024-03-26 11:50:00|4956|4955.5|4957|4956.5|4957.5|4956.5|4955|4954|2620
1711454100000|2024-03-26 11:55:00|4957.5|4956|4957.5|4956.5|4958.5|4957|4956.5|4955.5|2837
1711454400000|2024-03-26 12:00:00|4957|4956|4957.5|4957|4958|4957.5|4957|4956|3405
1711454700000|2024-03-26 12:05:00|4957|4956|4957|4956|4957|4957|4952.5|4952|3306
1711455000000|2024-03-26 12:10:00|4958|4956.5|4956.5|4956|4958.5|4957|4956|4955.5|2255
1711455300000|2024-03-26 12:15:00|4957|4955.5|4958.5|4957|4958.5|4957|4956|4955.5|1698
1711455600000|2024-03-26 12:20:00|4957.5|4956.5|4957|4956|4958|4957|4955|4954.5|6814
1711455900000|2024-03-26 12:25:00|4956|4955|4965.5|4963.5|4966.5|4964.5|4956|4955|5562
1711456200000|2024-03-26 12:30:00|4965|4964|4964.5|4963.5|4966|4965|4963.5|4962|2757
1711456500000|2024-03-26 12:35:00|4964|4963|4965|4964.5|4967|4966|4963|4962|4760
1711456800000|2024-03-26 12:40:00|4964.5|4963.5|4961.5|4960.5|4965.5|4964.5|4959.5|4959|4842
1711457100000|2024-03-26 12:45:00|4961|4961|4961.5|4960|4962|4961.5|4960|4958.5|2286
1711457400000|2024-03-26 12:50:00|4962|4960.5|4961.5|4960.5|4963|4961.5|4961|4960|4150
1711457700000|2024-03-26 12:55:00|4962|4961|4967|4965.5|4967|4966|4962|4960.5|1782
1711458000000|2024-03-26 13:00:00|4969|4967.5|4969|4968|4970|4969|4968|4967|1798
1711458300000|2024-03-26 13:05:00|4968|4967.5|4962.5|4961.5|4968|4967.5|4962.5|4961.5|1855
1711458600000|2024-03-26 13:10:00|4964|4963|4961|4960|4964|4963|4961|4959.5|1402
1711458900000|2024-03-26 13:15:00|4960.5|4959.5|4962.5|4961.5|4963|4962|4960|4959|3235
1711459200000|2024-03-26 13:20:00|4963|4961|4962.5|4962|4964|4963|4961|4960|5019
1711459500000|2024-03-26 13:25:00|4962|4961.5|4960|4959.5|4962.5|4962|4960|4959|5133
1711459800000|2024-03-26 13:30:00|4960.5|4961.5|4946.5|4945.5|4966|4964.5|4944.5|4944|9281
1711460100000|2024-03-26 13:35:00|4948|4947|4941.5|4941|4948|4947|4941.5|4940|4800
1711460400000|2024-03-26 13:40:00|4937.5|4940.5|4934|4933|4939.5|4940.5|4932.5|4931.5|5911
1711460700000|2024-03-26 13:45:00|4933.5|4933.5|4934|4933|4937|4936|4933.5|4933|2925
1711461000000|2024-03-26 13:50:00|4935|4933.5|4933.5|4932.5|4939|4938|4932.5|4931.5|4966
1711461300000|2024-03-26 13:55:00|4935|4932|4939|4938|4942.5|4941.5|4935|4932|7936
1711461600000|2024-03-26 14:00:00|4939.5|4938.5|4937.5|4936.5|4941|4940|4934.5|4933.5|7106
1711461900000|2024-03-26 14:05:00|4936.5|4935.5|4941|4939.5|4942.5|4941.5|4936.5|4935|6929
1711462200000|2024-03-26 14:10:00|4940.5|4939|4929|4928.5|4940.5|4940.5|4928|4927|6718
1711462500000|2024-03-26 14:15:00|4930|4928|4926|4925|4930|4928|4922.5|4921|7229
1711462800000|2024-03-26 14:20:00|4925.5|4924|4919|4918|4926.5|4925.5|4918.5|4917.5|97032
1711463100000|2024-03-26 14:25:00|4920|4918.5|4918.5|4918|4920.5|4920|4918|4917.5|3416
1711463400000|2024-03-26 14:30:00|4918|4917.5|4913|4912.5|4919.5|4918.5|4913|4911.5|7067
1711463700000|2024-03-26 14:35:00|4913.5|4913|4910|4909|4914|4913.5|4909.5|4908.5|5404
1711464000000|2024-03-26 14:40:00|4910.5|4909.5|4914.5|4913.5|4917.5|4916|4908|4906.5|4758
1711464300000|2024-03-26 14:45:00|4914|4913|4910.5|4910|4916.5|4915.5|4910|4909.5|4495
1711464600000|2024-03-26 14:50:00|4911|4909.5|4911.5|4911|4912.5|4911.5|4908|4907|5537
1711464900000|2024-03-26 14:55:00|4912|4910.5|4919|4918|4921.5|4920.5|4912|4910.5|8581
1711465200000|2024-03-26 15:00:00|4918|4916.5|4930|4929.5|4930|4929.5|4916.5|4915.5|7829
1711465500000|2024-03-26 15:05:00|4929|4929|4926|4924.5|4930.5|4929.5|4924.5|4923.5|6262
1711465800000|2024-03-26 15:10:00|4925.5|4925|4918|4917|4925.5|4925|4915.5|4915|7153
1711466100000|2024-03-26 15:15:00|4918.5|4917.5|4919.5|4918.5|4921.5|4920.5|4917|4916|6606
1711466400000|2024-03-26 15:20:00|4919|4918|4916.5|4916|4919|4918.5|4915|4914.5|282286
1711466700000|2024-03-26 15:25:00|4917|4915|4910.5|4909|4917|4916|4909|4908|4560
1711467000000|2024-03-26 15:30:00|4910|4908|4911|4909.5|4911.5|4911|4909|4907.5|34330
1711467300000|2024-03-26 15:35:00|4910.5|4910|4908.5|4907.5|4911|4910|4907.5|4906|4468
1711467600000|2024-03-26 15:40:00|4909|4908.5|4908.5|4907.5|4909|4908.5|4904|4903.5|6156
1711467900000|2024-03-26 15:45:00|4908|4907|4913|4912|4913.5|4912.5|4906.5|4906|5697
1711468200000|2024-03-26 15:50:00|4914.5|4913.5|4927|4926.5|4927|4926.5|4914|4913.5|4638
1711468500000|2024-03-26 15:55:00|4928|4926|4923.5|4923|4932|4931|4923.5|4923|4384
1711468800000|2024-03-26 16:00:00|4924|4922.5|4920.5|4920|4924|4922.5|4920|4919|7113
1711469100000|2024-03-26 16:05:00|4920|4919.5|4922|4921|4922|4921.5|4918.5|4918|5583
1711469400000|2024-03-26 16:10:00|4921|4920|4922|4921|4923|4922.5|4920|4919.5|9198
1711469700000|2024-03-26 16:15:00|4921.5|4920|4921|4920.5|4921.5|4920.5|4918.5|4917.5|9365
1711470000000|2024-03-26 16:20:00|4921.5|4921|4924.5|4924|4927|4926.5|4921.5|4921|7504
1711470300000|2024-03-26 16:25:00|4924|4923.5|4920.5|4919|4924.5|4924|4916|4915.5|27295
1711526400000|2024-03-27 08:00:00|4906.5|4903.5|4918|4916.5|4918|4916.5|4904.5|4901|8421
1711526700000|2024-03-27 08:05:00|4919|4917.5|4928|4926.5|4928.5|4926.5|4918|4916.5|7346
1711527000000|2024-03-27 08:10:00|4928.5|4927|4920|4919|4929|4928.5|4912|4910|7117
1711527300000|2024-03-27 08:15:00|4918.5|4917.5|4929|4928|4929|4928.5|4915|4913.5|7037
1711527600000|2024-03-27 08:20:00|4930.5|4928.5|4928|4926.5|4930.5|4929|4926|4925.5|5682
1711527900000|2024-03-27 08:25:00|4927.5|4926|4928|4927|4929.5|4928.5|4926|4925.5|6824
1711528200000|2024-03-27 08:30:00|4927|4926|4924|4923.5|4929|4928|4923|4922.5|7476
1711528500000|2024-03-27 08:35:00|4926|4925|4926|4925.5|4927|4925.5|4922.5|4922|6012
1711528800000|2024-03-27 08:40:00|4925.5|4924|4925.5|4924.5|4928|4927.5|4925|4924|3661
1711529100000|2024-03-27 08:45:00|4924.5|4924|4922|4921.5|4926.5|4925.5|4920.5|4920|25388
1711529400000|2024-03-27 08:50:00|4922.5|4922|4926|4925|4926|4925|4922|4921.5|2023
1711529700000|2024-03-27 08:55:00|4926.5|4925.5|4915|4914|4926.5|4925.5|4914.5|4913.5|3925
1711530000000|2024-03-27 09:00:00|4916.5|4914.5|4920.5|4919|4921.5|4920|4915|4914.5|4905
1711530300000|2024-03-27 09:05:00|4920|4919.5|4914.5|4913|4921.5|4920.5|4913.5|4912.5|35461
1711530600000|2024-03-27 09:10:00|4914|4912.5|4911.5|4910|4914.5|4913|4910|4909.5|4660
1711530900000|2024-03-27 09:15:00|4911|4909|4913|4911.5|4914|4912.5|4908.5|4907.5|2989
1711531200000|2024-03-27 09:20:00|4913.5|4912|4914.5|4913|4916.5|4915|4912|4911.5|2731
1711531500000|2024-03-27 09:25:00|4915|4913.5|4905.5|4904.5|4915.5|4914.5|4905.5|4904|2637
1711531800000|2024-03-27 09:30:00|4905|4902.5|4910|4909.5|4911.5|4910.5|4904|4902.5|2848
1711532100000|2024-03-27 09:35:00|4909.5|4908|4906.5|4905|4911|4910|4906.5|4905|4015
1711532400000|2024-03-27 09:40:00|4906|4904.5|4912.5|4911|4914.5|4913.5|4905|4904.5|2837
1711532700000|2024-03-27 09:45:00|4912|4911.5|4907.5|4906.5|4912|4911.5|4907.5|4906.5|1867
1711533000000|2024-03-27 09:50:00|4907|4905.5|4911|4909.5|4911|4910.5|4906.5|4905.5|2666
1711533300000|2024-03-27 09:55:00|4910.5|4908.5|4911|4909.5|4911.5|4910.5|4907.5|4906.5|3768
1711533600000|2024-03-27 10:00:00|4909|4910|4903.5|4902.5|4910.5|4910|4903|4902|3024
1711533900000|2024-03-27 10:05:00|4903|4902|4900.5|4899.5|4904|4903|4899|4898.5|2890
1711534200000|2024-03-27 10:10:00|4900|4898.5|4900.5|4899.5|4900.5|4899.5|4896.5|4895|9416
1711534500000|2024-03-27 10:15:00|4901|4900.5|4906.5|4905.5|4907.5|4906.5|4900|4899.5|1990
1711534800000|2024-03-27 10:20:00|4906|4905|4907.5|4907|4908|4907.5|4905.5|4905|1698
1711535100000|2024-03-27 10:25:00|4908|4907.5|4907.5|4907|4909.5|4909|4907.5|4907|2639
1711535400000|2024-03-27 10:30:00|4908|4907.5|4913|4912.5|4914|4913|4907.5|4906.5|1530
1711535700000|2024-03-27 10:35:00|4913.5|4913.5|4914.5|4914|4916.5|4916|4912.5|4911.5|2863
1711536000000|2024-03-27 10:40:00|4914|4913.5|4916.5|4915|4916.5|4915|4911|4910|2029
1711536300000|2024-03-27 10:45:00|4916|4914.5|4917|4916|4918.5|4918|4915.5|4914.5|2512
1711536600000|2024-03-27 10:50:00|4916.5|4915.5|4914.5|4913.5|4917.5|4916|4914|4912.5|1468
1711536900000|2024-03-27 10:55:00|4913.5|4912.5|4915|4914|4917.5|4917|4913.5|4912.5|1321
1711537200000|2024-03-27 11:00:00|4914.5|4913.5|4914.5|4913.5|4917|4916|4913.5|4913|1516
1711537500000|2024-03-27 11:05:00|4915|4914|4916.5|4915.5|4917.5|4916.5|4915|4914|1835
1711537800000|2024-03-27 11:10:00|4918|4916|4917.5|4916.5|4919.5|4918|4916|4914.5|2365
1711538100000|2024-03-27 11:15:00|4917|4916|4915|4914|4918|4917|4914.5|4914|1516
1711538400000|2024-03-27 11:20:00|4916.5|4915.5|4922.5|4922|4923|4922|4916.5|4915.5|2037
1711538700000|2024-03-27 11:25:00|4923.5|4922.5|4925|4924|4926.5|4926|4923|4922.5|2659
1711539000000|2024-03-27 11:30:00|4925.5|4924.5|4930|4929|4930|4929.5|4925|4923.5|17303
1711539300000|2024-03-27 11:35:00|4929.5|4929.5|4926.5|4925|4929.5|4929.5|4926.5|4925|1777
1711539600000|2024-03-27 11:40:00|4926|4925.5|4927.5|4926.5|4927.5|4926.5|4923.5|4922.5|3127
1711539900000|2024-03-27 11:45:00|4928|4927|4937.5|4936|4938|4936|4928|4927|5160
1711540200000|2024-03-27 11:50:00|4938|4936.5|4933.5|4932.5|4940|4938.5|4932|4930.5|2294
1711540500000|2024-03-27 11:55:00|4932|4931|4925|4924.5|4935|4933.5|4925|4924.5|3731
1711540800000|2024-03-27 12:00:00|4925.5|4924|4926.5|4925.5|4930|4929|4923.5|4923|4330
1711541100000|2024-03-27 12:05:00|4923.5|4922.5|4924|4923|4925|4924.5|4919|4918|4106
1711541400000|2024-03-27 12:10:00|4925|4923.5|4926.5|4925.5|4928|4927|4925|4923.5|2773
1711541700000|2024-03-27 12:15:00|4925|4924|4919|4918.5|4925|4924|4919|4918|867
1711542000000|2024-03-27 12:20:00|4918.5|4918|4919|4918|4919|4918|4916|4914.5|1651
1711542300000|2024-03-27 12:25:00|4919.5|4918.5|4916.5|4915.5|4919.5|4918.5|4915|4913.5|1646
1711542600000|2024-03-27 12:30:00|4916|4915|4914|4913|4917.5|4917|4913|4912.5|1547
1711542900000|2024-03-27 12:35:00|4913|4912.5|4912|4911|4915|4914|4911.5|4910|2004
1711543200000|2024-03-27 12:40:00|4911.5|4910.5|4912|4911.5|4913|4912.5|4910.5|4909.5|2939
1711543500000|2024-03-27 12:45:00|4911.5|4910.5|4910.5|4910|4911.5|4911|4909|4908|4167
1711543800000|2024-03-27 12:50:00|4911|4908.5|4909.5|4909|4911|4909|4908|4907.5|1603
1711544100000|2024-03-27 12:55:00|4910|4909.5|4912|4911.5|4912|4911.5|4908.5|4908|2305
1711544400000|2024-03-27 13:00:00|4912.5|4912|4911.5|4910.5|4915.5|4914|4910.5|4909|3117
1711544700000|2024-03-27 13:05:00|4912.5|4911.5|4913.5|4912|4915.5|4915|4912.5|4911.5|1349
1711545000000|2024-03-27 13:10:00|4913|4911.5|4910.5|4909|4913.5|4912.5|4910|4909|3070
1711545300000|2024-03-27 13:15:00|4911|4909.5|4913|4912.5|4913.5|4913|4911|4909.5|2044
1711545600000|2024-03-27 13:20:00|4913.5|4912|4912.5|4912|4913.5|4913|4912.5|4912|4330
1711545900000|2024-03-27 13:25:00|4911.5|4911|4924|4923|4924|4923|4910.5|4909.5|5101
1711546200000|2024-03-27 13:30:00|4926.5|4926|4931|4930|4939|4938|4923|4921.5|13544
1711546500000|2024-03-27 13:35:00|4931.5|4930.5|4939.5|4938.5|4946.5|4945|4931.5|4930|7099
1711546800000|2024-03-27 13:40:00|4940|4939|4940|4938.5|4941|4940|4935|4934|5096
1711547100000|2024-03-27 13:45:00|4939.5|4939|4945.5|4944.5|4947.5|4946.5|4935.5|4935|4353
1711547400000|2024-03-27 13:50:00|4946.5|4945|4943|4942|4946.5|4946|4941|4940|2606
1711547700000|2024-03-27 13:55:00|4943.5|4942.5|4941|4940|4943.5|4942.5|4939.5|4938.5|4986
1711548000000|2024-03-27 14:00:00|4942|4940.5|4941.5|4940.5|4946|4945|4941|4940|2707
1711548300000|2024-03-27 14:05:00|4942|4941|4948|4947|4950|4949.5|4942|4941|4107
1711548600000|2024-03-27 14:10:00|4948.5|4947.5|4954|4953|4955.5|4954|4947|4946.5|3370
1711548900000|2024-03-27 14:15:00|4955|4953.5|4959.5|4958.5|4960|4959.5|4953.5|4953|4517
1711549200000|2024-03-27 14:20:00|4959|4958|4952.5|4951|4960|4959|4952.5|4951|3997
1711549500000|2024-03-27 14:25:00|4952|4951.5|4957.5|4957|4959.5|4958.5|4952|4950.5|4515
1711549800000|2024-03-27 14:30:00|4958.5|4957.5|4963|4962|4963|4962.5|4957|4956.5|2149
1711550100000|2024-03-27 14:35:00|4962.5|4962.5|4961|4960|4968|4967|4958.5|4957.5|2736
1711550400000|2024-03-27 14:40:00|4962|4960.5|4963.5|4962|4965.5|4965|4961.5|4960|3995
1711550700000|2024-03-27 14:45:00|4962|4961.5|4953|4952|4962|4961.5|4950|4949|5874
1711551000000|2024-03-27 14:50:00|4953.5|4952.5|4961|4960.5|4961.5|4960.5|4952|4951|4963
1711551300000|2024-03-27 14:55:00|4961.5|4961|4958|4957|4962|4961.5|4956.5|4955.5|4964
1711551600000|2024-03-27 15:00:00|4957.5|4956.5|4955.5|4954.5|4960|4959.5|4955.5|4954.5|3341
1711551900000|2024-03-27 15:05:00|4955|4954|4961|4960.5|4961|4960.5|4954.5|4953.5|14189
1711552200000|2024-03-27 15:10:00|4960.5|4960|4963|4962|4963|4962.5|4960.5|4959.5|3182
1711552500000|2024-03-27 15:15:00|4962.5|4962.5|4964|4963.5|4964.5|4964|4961.5|4960.5|15934
1711552800000|2024-03-27 15:20:00|4963|4962.5|4962|4961.5|4963|4962.5|4960.5|4959.5|84982
1711553100000|2024-03-27 15:25:00|4962.5|4962|4965.5|4965|4966|4965.5|4962|4961.5|5332
1711553400000|2024-03-27 15:30:00|4966|4964.5|4962|4961|4967.5|4967|4962|4961|5314
1711553700000|2024-03-27 15:35:00|4959.5|4961.5|4961.5|4960.5|4962|4961.5|4956|4955.5|6634
1711554000000|2024-03-27 15:40:00|4962|4961|4963.5|4963|4964.5|4963.5|4961|4960|3614
1711554300000|2024-03-27 15:45:00|4964|4963.5|4961|4960|4964.5|4963.5|4961|4960|6194
1711554600000|2024-03-27 15:50:00|4960|4959.5|4961.5|4960.5|4961.5|4961|4958.5|4957.5|2755
1711554900000|2024-03-27 15:55:00|4961|4961|4961|4960.5|4962|4961.5|4959.5|4959|2754
1711555200000|2024-03-27 16:00:00|4960.5|4960|4960.5|4960|4963|4962.5|4960.5|4960|3798
1711555500000|2024-03-27 16:05:00|4961|4960.5|4961.5|4960.5|4961.5|4961|4960|4959|4445
1711555800000|2024-03-27 16:10:00|4961|4960|4964|4963|4964.5|4964|4961|4960|3376
1711556100000|2024-03-27 16:15:00|4963.5|4963.5|4963|4962.5|4966|4965.5|4963|4962.5|5600
1711556400000|2024-03-27 16:20:00|4963.5|4963|4966|4965.5|4966|4965.5|4963|4962.5|3705
1711556700000|2024-03-27 16:25:00|4965.5|4965|4969.5|4968|4969.5|4968.5|4965|4964.5|9172
1711612800000|2024-03-28 08:00:00|5022|5015|5026|5023|5038|5034|5022|5015|12806
1711613100000|2024-03-28 08:05:00|5028|5024|5025|5023|5028|5027|5011|5008|10063
1711613400000|2024-03-28 08:10:00|5024|5022|5012|5010|5025|5023|5007|5004|22406
1711613700000|2024-03-28 08:15:00|5011|5007|5015|5013|5017|5015|5003|5001|23443
1711614000000|2024-03-28 08:20:00|5017|5014|5023|5022|5023|5022|5016|5014|5174
1711614300000|2024-03-28 08:25:00|5025|5021|5026|5024|5027|5025|5015|5014|5127
1711614600000|2024-03-28 08:30:00|5027|5025|5017|5016|5027|5026|5017|5015|3739
1711614900000|2024-03-28 08:35:00|5019|5015|5022|5021|5026|5025|5016|5015|6476
1711615200000|2024-03-28 08:40:00|5023|5023|5026|5025|5033|5031|5023|5022|6329
1711615500000|2024-03-28 08:45:00|5025|5024|5035|5033|5035|5033|5022|5021|3033
1711615800000|2024-03-28 08:50:00|5037|5034|5038|5037|5048|5047|5035|5034|8337
1711616100000|2024-03-28 08:55:00|5037|5036|5046|5045|5048|5047|5037|5035|2818
1711616400000|2024-03-28 09:00:00|5044|5044|5045|5044|5045|5044|5038|5036|7389
1711616700000|2024-03-28 09:05:00|5046|5043|5042|5041|5050|5049|5042|5040|3064
1711617000000|2024-03-28 09:10:00|5041|5040|5038|5036|5045|5044|5036|5034|2660
1711617300000|2024-03-28 09:15:00|5039|5037|5034|5032|5041|5040|5034|5032|2392
1711617600000|2024-03-28 09:20:00|5033|5031|5035|5034|5039|5037|5033|5031|3883
1711617900000|2024-03-28 09:25:00|5037|5035|5042|5041|5042|5041|5033|5031|6418
1711618200000|2024-03-28 09:30:00|5043|5040|5038|5036|5047|5046|5034|5032|4997
1711618500000|2024-03-28 09:35:00|5037|5037|5035|5033|5037|5037|5035|5033|3392
1711618800000|2024-03-28 09:40:00|5036|5034|5032|5030|5039|5037|5032|5030|2090
1711619100000|2024-03-28 09:45:00|5033|5031|5030|5029|5035|5034|5030|5029|5671
1711619400000|2024-03-28 09:50:00|5031|5028|5034|5033|5036|5034|5029|5028|5300
1711619700000|2024-03-28 09:55:00|5035|5034|5038|5037|5043|5041|5035|5034|4839
1711620000000|2024-03-28 10:00:00|5037|5036|5038|5036|5038|5037|5035|5034|4462
1711620300000|2024-03-28 10:05:00|5037|5035|5034|5033|5037|5035|5029|5028|3249
1711620600000|2024-03-28 10:10:00|5033|5031|5028|5026|5033|5031|5027|5026|1072
1711620900000|2024-03-28 10:15:00|5030|5028|5029|5028|5031|5029|5029|5028|1822
1711621200000|2024-03-28 10:20:00|5030|5029|5029|5027|5030|5029|5028|5027|2073
1711621500000|2024-03-28 10:25:00|5028|5026|5028|5026|5030|5028|5027|5026|3512
1711621800000|2024-03-28 10:30:00|5027|5027|5029|5028|5031|5029|5027|5027|2652
1711622100000|2024-03-28 10:35:00|5028|5027|5029|5027|5032|5030|5028|5027|2469
1711622400000|2024-03-28 10:40:00|5028|5028|5028|5026|5030|5029|5027|5026|1856
1711622700000|2024-03-28 10:45:00|5027|5024|5025|5024|5028|5025|5025|5024|2993
1711623000000|2024-03-28 10:50:00|5024|5023|5027|5026|5029|5028|5024|5023|4042
1711623300000|2024-03-28 10:55:00|5026|5025|5028|5026|5028|5026|5024|5022|1816
1711623600000|2024-03-28 11:00:00|5027|5027|5027|5025|5028|5027|5027|5025|1849
1711623900000|2024-03-28 11:05:00|5028|5026|5028|5026|5028|5027|5027|5026|2021
1711624200000|2024-03-28 11:10:00|5030|5027|5030|5029|5030|5029|5028|5027|1731
1711624500000|2024-03-28 11:15:00|5029|5028|5034|5033|5036|5035|5029|5028|1935
1711624800000|2024-03-28 11:20:00|5033|5032|5028|5026|5033|5032|5027|5026|4741
1711625100000|2024-03-28 11:25:00|5027|5025|5023|5021|5027|5025|5023|5021|2937
1711625400000|2024-03-28 11:30:00|5022|5020|5019|5018|5022|5020|5019|5018|2667
1711625700000|2024-03-28 11:35:00|5018|5017|5013|5012|5018|5017|5012|5011|2352
1711626000000|2024-03-28 11:40:00|5014|5013|5016|5015|5016|5015|5012|5011|2687
1711626300000|2024-03-28 11:45:00|5015|5014|5014|5013|5016|5015|5013|5012|2235
1711626600000|2024-03-28 11:50:00|5013|5012|5010|5008|5013|5012|5009|5008|1581
1711626900000|2024-03-28 11:55:00|5009|5007|5008|5007|5010|5009|5008|5007|1680
1711627200000|2024-03-28 12:00:00|5009|5008|5011|5010|5011|5010|5009|5008|1101
1711627500000|2024-03-28 12:05:00|5012|5011|5005|5004|5012|5011|5003|5002|9699
1711627800000|2024-03-28 12:10:00|5006|5005|5003|5002|5007|5005|5003|5002|3584
1711628100000|2024-03-28 12:15:00|5004|5003|5009|5008|5014|5013|5003|5002|4834
1711628400000|2024-03-28 12:20:00|5010|5009|5007|5006|5010|5009|5007|5006|1394
1711628700000|2024-03-28 12:25:00|5006|5005|5006|5005|5008|5006|5006|5004|6231
1711629000000|2024-03-28 12:30:00|5008|5004|5003|5002|5008|5005|5002|5000|3333
1711629300000|2024-03-28 12:35:00|5004|5003|5003|5001|5006|5005|5002|5001|3164
1711629600000|2024-03-28 12:40:00|5002|5000|5005|5003|5005|5004|4999|4997.5|4086
1711629900000|2024-03-28 12:45:00|5003|5004|5004|5003|5005|5004|5001|5000|3549
1711630200000|2024-03-28 12:50:00|5002|5001|5002|5000|5003|5002|4999.5|4999|2859
1711630500000|2024-03-28 12:55:00|5001|4998.5|5003|5002|5004|5002|4998.5|4998|4102
1711630800000|2024-03-28 13:00:00|5002|5001|5001|5000|5003|5001|4999.5|4999|3917
1711631100000|2024-03-28 13:05:00|5000|4999.5|5001|4999.5|5003|5001|4999.5|4999|1933
1711631400000|2024-03-28 13:10:00|5002|5000|5001|5000|5003|5001|5000|4999|2094
1711631700000|2024-03-28 13:15:00|5002|4999.5|5004|5002|5004|5002|5000|4999|3085
1711632000000|2024-03-28 13:20:00|5005|5003|5004|5003|5009|5007|5003|5001|2823
1711632300000|2024-03-28 13:25:00|5003|5002|5007|5005|5007|5005|5000|4999.5|3913
1711632600000|2024-03-28 13:30:00|5006|5004|5019|5018|5019|5018|5006|5004|6106
1711632900000|2024-03-28 13:35:00|5018|5017|5015|5014|5019|5017|5013|5012|7706
1711633200000|2024-03-28 13:40:00|5016|5015|5008|5006|5016|5015|5008|5006|3946
1711633500000|2024-03-28 13:45:00|5007|5005|4990|4989|5007|5005|4990|4989|5255
1711633800000|2024-03-28 13:50:00|4990.5|4989.5|4981.5|4981|4991.5|4990|4981.5|4981|7451
1711634100000|2024-03-28 13:55:00|4982|4980|4991.5|4990.5|4991.5|4990.5|4981|4980|5826
1711634400000|2024-03-28 14:00:00|4992|4989|4988.5|4987.5|4992|4990|4985.5|4984.5|4826
1711634700000|2024-03-28 14:05:00|4989.5|4988|4998.5|4997.5|5001|4999.5|4986|4985|5569
1711635000000|2024-03-28 14:10:00|4997.5|4996.5|4993.5|4992|4998.5|4997.5|4992.5|4991|4515
1711635300000|2024-03-28 14:15:00|4994|4992.5|4989|4988.5|4995.5|4994.5|4987.5|4987|4788
1711635600000|2024-03-28 14:20:00|4988.5|4988|4991|4990|4992|4991.5|4988.5|4987.5|6684
1711635900000|2024-03-28 14:25:00|4992|4990.5|4990.5|4990|4992.5|4991.5|4990.5|4990|3214
1711636200000|2024-03-28 14:30:00|4991|4990.5|4993.5|4993|4994|4993|4990.5|4990|5608
1711636500000|2024-03-28 14:35:00|4994|4993.5|4991|4990|4994.5|4994|4990.5|4990|4148
1711636800000|2024-03-28 14:40:00|4990.5|4990.5|4994.5|4993.5|4997.5|4997|4990.5|4990.5|3878
1711637100000|2024-03-28 14:45:00|4995.5|4994|5003|5002|5003|5002|4995.5|4994|4797
1711637400000|2024-03-28 14:50:00|5004|5003|5004|5003|5006|5004|5004|5002|3422
1711637700000|2024-03-28 14:55:00|||||||||1833
1711638000000|2024-03-28 15:00:00|5003|5002|5002|5001|5004|5003|5002|5001|4357
1711638300000|2024-03-28 15:05:00|5003|5000|5002|5000|5005|5004|5000|4999|6749
1711638600000|2024-03-28 15:10:00|5003|5001|5012|5011|5012|5011|5003|5000|7370
1711638900000|2024-03-28 15:15:00|5013|5009|5011|5010|5013|5010|5008|5007|3643
1711639200000|2024-03-28 15:20:00|5012|5011|5016|5015|5017|5016|5012|5011|2595
1711639500000|2024-03-28 15:25:00|5017|5016|5014|5013|5017|5016|5013|5012|3124
1711639800000|2024-03-28 15:30:00|5013|5012|5010|5009|5013|5012|5009|5008|3016
1711640100000|2024-03-28 15:35:00|5009|5008|5011|5010|5011|5010|5009|5008|2476
1711640400000|2024-03-28 15:40:00|5012|5009|5015|5013|5015|5013|5011|5009|2373
1711640700000|2024-03-28 15:45:00|5013|5014|5014|5013|5014|5014|5009|5008|9639
1711641000000|2024-03-28 15:50:00|5015|5012|5016|5015|5016|5015|5013|5011|7050
1711641300000|2024-03-28 15:55:00|5017|5016|5012|5011|5017|5016|5011|5010|5200
1711641600000|2024-03-28 16:00:00|5011|5010|5013|5012|5013|5012|5009|5007|2602
1711641900000|2024-03-28 16:05:00|5014|5013|5009|5008|5015|5014|5009|5007|3965
1711642200000|2024-03-28 16:10:00|5010|5009|5008|5007|5010|5009|5005|5004|9286
1711642500000|2024-03-28 16:15:00|5009|5008|5015|5014|5016|5015|5009|5008|16500
1711642800000|2024-03-28 16:20:00|5016|5015|5017|5016|5018|5017|5015|5014|7703
1711643100000|2024-03-28 16:25:00|5016|5015|5020|5019|5020|5019|5016|5015|14323
1712041200000|2024-04-02 07:00:00|5106|5102|5133|5128|5140|5134|5099|5094|16833
1712041500000|2024-04-02 07:05:00|5135|5131|5146|5142|5160|5156|5124|5121|26969
1712041800000|2024-04-02 07:10:00|5145|5140|5137|5135|5154|5151|5131|5128|25561
1712042100000|2024-04-02 07:15:00|5139|5137|5140|5138|5143|5141|5127|5125|11053
1712042400000|2024-04-02 07:20:00|5141|5139|5134|5131|5141|5140|5129|5128|8691
1712042700000|2024-04-02 07:25:00|5133|5130|5130|5128|5133|5131|5123|5120|18988
1712043000000|2024-04-02 07:30:00|5129|5127|5124|5122|5129|5128|5117|5116|10296
1712043300000|2024-04-02 07:35:00|5127|5125|5115|5113|5127|5125|5111|5110|5432
1712043600000|2024-04-02 07:40:00|5116|5114|5127|5125|5130|5128|5116|5113|5578
1712043900000|2024-04-02 07:45:00|5126|5124|5135|5133|5136|5134|5126|5124|6718
1712044200000|2024-04-02 07:50:00|5134|5132|5138|5136|5139|5137|5129|5127|5571
1712044500000|2024-04-02 07:55:00|5137|5135|5133|5131|5140|5138|5133|5131|11561
1712044800000|2024-04-02 08:00:00|5134|5130|5140|5138|5145|5143|5131|5128|9778
1712045100000|2024-04-02 08:05:00|5139|5139|5146|5145|5146|5145|5136|5134|7269
1712045400000|2024-04-02 08:10:00|5147|5144|5144|5142|5150|5148|5138|5136|9877
1712045700000|2024-04-02 08:15:00|5141|5139|5149|5147|5157|5155|5141|5139|4798
1712046000000|2024-04-02 08:20:00|5150|5148|5145|5143|5154|5153|5145|5143|10160
1712046300000|2024-04-02 08:25:00|5146|5144|5138|5136|5146|5145|5136|5134|6175
1712046600000|2024-04-02 08:30:00|5140|5137|5138|5136|5145|5144|5137|5136|6661
1712046900000|2024-04-02 08:35:00|5141|5139|5141|5139|5145|5143|5137|5136|5569
1712047200000|2024-04-02 08:40:00|5140|5138|5141|5139|5141|5140|5133|5131|10275
1712047500000|2024-04-02 08:45:00|5142|5140|5136|5135|5142|5140|5136|5134|4742
1712047800000|2024-04-02 08:50:00|5135|5134|5137|5135|5139|5138|5135|5133|7873
1712048100000|2024-04-02 08:55:00|5136|5134|5130|5128|5138|5136|5130|5128|8426
1712048400000|2024-04-02 09:00:00|5129|5129|5128|5126|5132|5130|5127|5126|5679
1712048700000|2024-04-02 09:05:00|5127|5122|5120|5119|5129|5127|5120|5118|4329
1712049000000|2024-04-02 09:10:00|5119|5118|5132|5130|5132|5130|5119|5118|5374
1712049300000|2024-04-02 09:15:00|5131|5131|5131|5129|5132|5131|5129|5128|3490
1712049600000|2024-04-02 09:20:00|5130|5128|5132|5130|5133|5132|5129|5128|3151
1712049900000|2024-04-02 09:25:00|5131|5131|5131|5130|5133|5132|5130|5129|3964
1712050200000|2024-04-02 09:30:00|5132|5131|5125|5123|5134|5132|5125|5123|5462
1712050500000|2024-04-02 09:35:00|5124|5124|5117|5115|5126|5124|5117|5115|18518
1712050800000|2024-04-02 09:40:00|5119|5117|5116|5115|5122|5120|5115|5114|4499
1712051100000|2024-04-02 09:45:00|5115|5114|5118|5116|5118|5116|5111|5109|5569
1712051400000|2024-04-02 09:50:00|5116|5115|5109|5108|5116|5115|5109|5107|2125
1712051700000|2024-04-02 09:55:00|5108|5107|5107|5105|5109|5107|5104|5103|6003
1712052000000|2024-04-02 10:00:00|5106|5104|5105|5104|5112|5110|5104|5103|5688
1712052300000|2024-04-02 10:05:00|5104|5103|5102|5101|5105|5104|5100|5099|5787
1712052600000|2024-04-02 10:10:00|5103|5102|5103|5102|5103|5102|5101|5099|4178
1712052900000|2024-04-02 10:15:00|5104|5101|5105|5103|5107|5105|5103|5101|2379
1712053200000|2024-04-02 10:20:00|5104|5104|5102|5101|5104|5104|5101|5099|2786
1712053500000|2024-04-02 10:25:00|5104|5103|5116|5115|5119|5117|5104|5103|3449
1712053800000|2024-04-02 10:30:00|5117|5116|5120|5118|5131|5130|5112|5111|6544
1712054100000|2024-04-02 10:35:00|5119|5117|5112|5110|5119|5117|5111|5109|2823
1712054400000|2024-04-02 10:40:00|5111|5108|5114|5112|5114|5112|5110|5108|2255
1712054700000|2024-04-02 10:45:00|5113|5113|5111|5109|5113|5113|5110|5108|2962
1712055000000|2024-04-02 10:50:00|5110|5108|5115|5114|5115|5114|5109|5108|4687
1712055300000|2024-04-02 10:55:00|5114|5113|5116|5115|5118|5117|5114|5113|1903
1712055600000|2024-04-02 11:00:00|5115|5114|5113|5112|5116|5114|5109|5108|4229
1712055900000|2024-04-02 11:05:00|5114|5113|5114|5113|5114|5113|5111|5109|3998
1712056200000|2024-04-02 11:10:00|5113|5112|5112|5110|5114|5112|5111|5109|3046
1712056500000|2024-04-02 11:15:00|5113|5111|5118|5116|5120|5119|5113|5111|3375
1712056800000|2024-04-02 11:20:00|5116|5115|5112|5111|5116|5115|5111|5110|4866
1712057100000|2024-04-02 11:25:00|5113|5110|5112|5110|5113|5112|5111|5109|2938
1712057400000|2024-04-02 11:30:00|5111|5109|5109|5108|5112|5111|5107|5106|150856
1712057700000|2024-04-02 11:35:00|5110|5109|5113|5112|5114|5112|5109|5108|2328
1712058000000|2024-04-02 11:40:00|5114|5113|5112|5111|5115|5114|5111|5110|3161
1712058300000|2024-04-02 11:45:00|5111|5110|5112|5111|5114|5113|5111|5110|7381
1712058600000|2024-04-02 11:50:00|5113|5112|5115|5113|5115|5114|5111|5109|4874
1712058900000|2024-04-02 11:55:00|5117|5114|5119|5117|5122|5121|5117|5113|7952
1712059200000|2024-04-02 12:00:00|5120|5118|5115|5113|5120|5118|5115|5113|27224
1712059500000|2024-04-02 12:05:00|5114|5114|5116|5115|5116|5115|5112|5111|5805
1712059800000|2024-04-02 12:10:00|5115|5114|5112|5111|5115|5114|5112|5111|8981
1712060100000|2024-04-02 12:15:00|5114|5112|5114|5112|5116|5115|5112|5111|6221
1712060400000|2024-04-02 12:20:00|5112|5111|5115|5114|5117|5115|5112|5111|29095
1712060700000|2024-04-02 12:25:00|5116|5115|5122|5121|5123|5122|5116|5115|3229
1712061000000|2024-04-02 12:30:00|5121|5120|5118|5117|5121|5120|5115|5114|4989
1712061300000|2024-04-02 12:35:00|5117|5116|5117|5115|5117|5116|5112|5111|6463
1712061600000|2024-04-02 12:40:00|5116|5113|5113|5111|5116|5113|5111|5110|2773
1712061900000|2024-04-02 12:45:00|5112|5112|5118|5116|5118|5116|5112|5110|3998
1712062200000|2024-04-02 12:50:00|5117|5115|5114|5113|5117|5116|5112|5111|4108
1712062500000|2024-04-02 12:55:00|5115|5114|5113|5111|5118|5117|5113|5111|2735
1712062800000|2024-04-02 13:00:00|5112|5112|5122|5120|5123|5122|5112|5112|4728
1712063100000|2024-04-02 13:05:00|5121|5121|5121|5119|5124|5122|5119|5118|58424
1712063400000|2024-04-02 13:10:00|5120|5120|5122|5120|5124|5122|5120|5119|4440
1712063700000|2024-04-02 13:15:00|5123|5121|5129|5128|5130|5128|5122|5121|3660
1712064000000|2024-04-02 13:20:00|5130|5129|5133|5132|5134|5133|5122|5120|5351
1712064300000|2024-04-02 13:25:00|5132|5131|5143|5142|5143|5142|5130|5128|8016
1712064600000|2024-04-02 13:30:00|5144|5144|5151|5149|5169|5168|5143|5141|17189
1712064900000|2024-04-02 13:35:00|5150|5147|5143|5142|5152|5151|5133|5131|10818
1712065200000|2024-04-02 13:40:00|5142|5141|5143|5141|5143|5142|5136|5134|47389
1712065500000|2024-04-02 13:45:00|5142|5142|5137|5135|5146|5145|5134|5133|5969
1712065800000|2024-04-02 13:50:00|5136|5134|5142|5141|5143|5142|5133|5131|5322
1712066100000|2024-04-02 13:55:00|5143|5142|5151|5148|5157|5156|5143|5142|7544
1712066400000|2024-04-02 14:00:00|5149|5149|5154|5153|5157|5156|5143|5141|11976
1712066700000|2024-04-02 14:05:00|5153|5152|5152|5150|5154|5152|5147|5145|8647
1712067000000|2024-04-02 14:10:00|5150|5148|5149|5148|5156|5154|5148|5146|18749
1712067300000|2024-04-02 14:15:00|5150|5149|5140|5139|5155|5154|5136|5134|13169
1712067600000|2024-04-02 14:20:00|5141|5140|5151|5149|5152|5151|5138|5137|13429
1712067900000|2024-04-02 14:25:00|5152|5150|5148|5146|5155|5153|5147|5146|8452
1712068200000|2024-04-02 14:30:00|5147|5144|5139|5138|5148|5147|5136|5135|9182
1712068500000|2024-04-02 14:35:00|5140|5137|5144|5143|5144|5143|5136|5135|6576
1712068800000|2024-04-02 14:40:00|5143|5142|5147|5145|5147|5145|5141|5139|6919
1712069100000|2024-04-02 14:45:00|5146|5146|5137|5136|5146|5146|5137|5136|9787
1712069400000|2024-04-02 14:50:00|5138|5137|5132|5131|5142|5141|5132|5130|5948
1712069700000|2024-04-02 14:55:00|5133|5132|5127|5126|5133|5132|5122|5120|6253
1712070000000|2024-04-02 15:00:00|5125|5124|5127|5126|5129|5128|5122|5121|13713
1712070300000|2024-04-02 15:05:00|5126|5125|5129|5128|5130|5129|5125|5124|6639
1712070600000|2024-04-02 15:10:00|5130|5129|5129|5128|5134|5132|5129|5128|5466
1712070900000|2024-04-02 15:15:00|5128|5127|5125|5123|5129|5128|5124|5123|6791
1712071200000|2024-04-02 15:20:00|5124|5124|5125|5124|5128|5127|5124|5123|10534
1712071500000|2024-04-02 15:25:00|5124|5123|5119|5117|5125|5124|5117|5115|1114161
1712127600000|2024-04-03 07:00:00|5118|5112|5079|5076|5118|5113|5071|5067|14734
1712127900000|2024-04-03 07:05:00|5078|5077|5069|5067|5080|5078|5063|5061|11907
1712128200000|2024-04-03 07:10:00|5070|5069|5072|5071|5079|5077|5052|5050|10867
1712128500000|2024-04-03 07:15:00|5071|5070|5073|5071|5073|5071|5064|5063|3838
1712128800000|2024-04-03 07:20:00|5072|5070|5071|5070|5078|5076|5067|5066|5311
1712129100000|2024-04-03 07:25:00|5074|5072|5062|5060|5075|5073|5060|5059|9099
1712129400000|2024-04-03 07:30:00|5065|5063|5064|5063|5068|5067|5062|5060|7110
1712129700000|2024-04-03 07:35:00|5066|5065|5067|5065|5067|5066|5061|5060|5639
1712130000000|2024-04-03 07:40:00|5066|5067|5064|5063|5069|5068|5060|5059|5601
1712130300000|2024-04-03 07:45:00|5062|5060|5062|5061|5067|5066|5060|5059|4427
1712130600000|2024-04-03 07:50:00|5061|5060|5059|5057|5067|5065|5056|5054|5141
1712130900000|2024-04-03 07:55:00|5061|5058|5059|5057|5065|5064|5058|5057|3782
1712131200000|2024-04-03 08:00:00|5058|5058|5067|5065|5067|5066|5058|5056|4019
1712131500000|2024-04-03 08:05:00|5066|5064|5064|5063|5068|5066|5064|5063|6077
1712131800000|2024-04-03 08:10:00|5062|5061|5064|5063|5064|5063|5059|5058|6748
1712132100000|2024-04-03 08:15:00|5065|5062|5054|5052|5066|5065|5054|5052|9597
1712132400000|2024-04-03 08:20:00|5053|5051|5055|5053|5060|5058|5051|5050|3442
1712132700000|2024-04-03 08:25:00|5053|5054|5053|5052|5055|5054|5049|5048|5633
1712133000000|2024-04-03 08:30:00|5052|5051|5047|5045|5053|5051|5046|5045|9769
1712133300000|2024-04-03 08:35:00|5046|5046|5050|5048|5054|5052|5046|5045|3616
1712133600000|2024-04-03 08:40:00|5049|5049|5051|5049|5053|5051|5049|5048|4178
1712133900000|2024-04-03 08:45:00|5052|5050|5055|5053|5056|5055|5052|5050|3858
1712134200000|2024-04-03 08:50:00|5054|5051|5050|5048|5054|5051|5049|5048|3173
1712134500000|2024-04-03 08:55:00|5049|5049|5052|5051|5056|5055|5049|5049|3309
1712134800000|2024-04-03 09:00:00|5051|5050|5055|5053|5058|5056|5050|5049|3396
1712135100000|2024-04-03 09:05:00|5054|5052|5058|5056|5058|5057|5054|5052|2827
1712135400000|2024-04-03 09:10:00|5057|5057|5067|5065|5067|5065|5057|5056|3802
1712135700000|2024-04-03 09:15:00|5066|5066|5072|5070|5073|5072|5066|5066|6240
1712136000000|2024-04-03 09:20:00|5070|5068|5074|5073|5075|5073|5066|5064|5636
1712136300000|2024-04-03 09:25:00|5075|5072|5076|5075|5078|5076|5074|5072|2550
1712136600000|2024-04-03 09:30:00|5077|5076|5074|5073|5077|5076|5073|5071|3947
1712136900000|2024-04-03 09:35:00|5075|5072|5079|5078|5079|5078|5074|5072|2946
1712137200000|2024-04-03 09:40:00|5081|5079|5082|5081|5082|5081|5078|5077|1589
1712137500000|2024-04-03 09:45:00|5081|5080|5076|5074|5083|5082|5076|5074|2326
1712137800000|2024-04-03 09:50:00|5075|5073|5075|5074|5076|5074|5074|5073|1614
1712138100000|2024-04-03 09:55:00|5074|5073|5075|5074|5077|5075|5073|5072|6490
1712138400000|2024-04-03 10:00:00|5074|5073|5074|5073|5074|5073|5072|5071|1982
1712138700000|2024-04-03 10:05:00|5073|5072|5074|5072|5076|5074|5071|5070|1401
1712139000000|2024-04-03 10:10:00|5073|5070|5073|5071|5073|5071|5071|5070|1464
1712139300000|2024-04-03 10:15:00|5072|5072|5076|5075|5078|5076|5072|5072|3598
1712139600000|2024-04-03 10:20:00|5077|5074|5069|5068|5077|5074|5069|5068|1847
1712139900000|2024-04-03 10:25:00|5070|5069|5055|5053|5070|5069|5055|5053|4156
1712140200000|2024-04-03 10:30:00|5054|5052|5052|5050|5056|5054|5051|5050|3189
1712140500000|2024-04-03 10:35:00|5053|5052|5052|5051|5055|5054|5052|5051|7504
1712140800000|2024-04-03 10:40:00|5053|5052|5054|5053|5060|5058|5042|5040|4402
1712141100000|2024-04-03 10:45:00|5053|5052|5053|5052|5056|5054|5052|5050|2027
1712141400000|2024-04-03 10:50:00|5054|5053|5052|5050|5054|5053|5051|5050|2637
1712141700000|2024-04-03 10:55:00|5051|5051|5052|5051|5057|5055|5051|5050|1548
1712142000000|2024-04-03 11:00:00|5053|5052|5048|5047|5054|5053|5048|5047|4636
1712142300000|2024-04-03 11:05:00|5049|5048|5052|5050|5052|5051|5048|5048|3548
1712142600000|2024-04-03 11:10:00|5053|5051|5050|5049|5054|5053|5050|5049|3023
1712142900000|2024-04-03 11:15:00|5049|5048|5054|5052|5054|5053|5049|5048|1707
1712143200000|2024-04-03 11:20:00|5053|5051|5053|5052|5054|5052|5052|5051|407
1712143500000|2024-04-03 11:25:00|5052|5051|5054|5052|5054|5053|5052|5051|1474
1712143800000|2024-04-03 11:30:00|5053|5053|5051|5049|5055|5054|5051|5049|3055
1712144100000|2024-04-03 11:35:00|5052|5050|5047|5045|5053|5051|5047|5045|1935
1712144400000|2024-04-03 11:40:00|5048|5047|5045|5043|5049|5048|5044|5042|3948
1712144700000|2024-04-03 11:45:00|5046|5044|5050|5048|5050|5048|5045|5043|2474
1712145000000|2024-04-03 11:50:00|5049|5047|5051|5050|5051|5050|5048|5047|3662
1712145300000|2024-04-03 11:55:00|5050|5049|5052|5050|5055|5054|5050|5049|2463
1712145600000|2024-04-03 12:00:00|5051|5049|5060|5058|5061|5060|5050|5048|2712
1712145900000|2024-04-03 12:05:00|5059|5059|5066|5064|5066|5065|5059|5058|2214
1712146200000|2024-04-03 12:10:00|5065|5063|5066|5064|5068|5066|5060|5058|2924
1712146500000|2024-04-03 12:15:00|5065|5062|5070|5068|5070|5068|5058|5057|2246
1712146800000|2024-04-03 12:20:00|5069|5069|5070|5068|5078|5076|5068|5066|4778
1712147100000|2024-04-03 12:25:00|5072|5067|5075|5073|5076|5074|5071|5067|6926
1712147400000|2024-04-03 12:30:00|5074|5072|5077|5075|5080|5078|5071|5069|6783
1712147700000|2024-04-03 12:35:00|5078|5076|5072|5071|5081|5079|5072|5071|3165
1712148000000|2024-04-03 12:40:00|5073|5072|5075|5073|5077|5076|5070|5069|21836
1712148300000|2024-04-03 12:45:00|5074|5074|5085|5083|5086|5084|5074|5073|2637
1712148600000|2024-04-03 12:50:00|5086|5084|5077|5075|5086|5084|5075|5073|2075
1712148900000|2024-04-03 12:55:00|5078|5077|5079|5078|5083|5081|5078|5077|2109
1712149200000|2024-04-03 13:00:00|5081|5080|5091|5089|5092|5091|5081|5080|5169
1712149500000|2024-04-03 13:05:00|5090|5088|5096|5094|5098|5096|5090|5088|3900
1712149800000|2024-04-03 13:10:00|5098|5097|5088|5086|5100|5098|5086|5084|6923
1712150100000|2024-04-03 13:15:00|5087|5085|5097|5095|5097|5096|5087|5085|4960
1712150400000|2024-04-03 13:20:00|5099|5098|5105|5103|5105|5103|5095|5093|4430
1712150700000|2024-04-03 13:25:00|5106|5104|5098|5096|5107|5105|5098|5096|5519
1712151000000|2024-04-03 13:30:00|5096|5094|5117|5115|5121|5120|5096|5094|13214
1712151300000|2024-04-03 13:35:00|5115|5114|5123|5121|5123|5121|5107|5106|9356
1712151600000|2024-04-03 13:40:00|5122|5120|5107|5106|5122|5120|5106|5104|8673
1712151900000|2024-04-03 13:45:00|5108|5105|5094|5093|5108|5106|5091|5089|6671
1712152200000|2024-04-03 13:50:00|5093|5092|5100|5098|5100|5099|5090|5089|19976
1712152500000|2024-04-03 13:55:00|5099|5097|5099|5097|5101|5100|5097|5096|5225
1712152800000|2024-04-03 14:00:00|5100|5098|5099|5098|5109|5107|5099|5098|22164
1712153100000|2024-04-03 14:05:00|5100|5099|5103|5102|5109|5107|5098|5097|8471
1712153400000|2024-04-03 14:10:00|5102|5101|5096|5095|5103|5101|5095|5094|4142
1712153700000|2024-04-03 14:15:00|5095|5094|5093|5091|5096|5094|5088|5087|4448
1712154000000|2024-04-03 14:20:00|5092|5092|5062|5060|5093|5092|5054|5052|25768
1712154300000|2024-04-03 14:25:00|5061|5059|5043|5041|5064|5062|5042|5041|27435
1712154600000|2024-04-03 14:30:00|5044|5042|5032|5030|5045|5043|5027|5026|21077
1712154900000|2024-04-03 14:35:00|5033|5031|5036|5035|5041|5040|5031|5030|5636
1712155200000|2024-04-03 14:40:00|5037|5034|5029|5027|5038|5036|5028|5027|5118
1712155500000|2024-04-03 14:45:00|5028|5026|5036|5035|5038|5036|5026|5024|27288
1712155800000|2024-04-03 14:50:00|5037|5036|5042|5041|5045|5043|5036|5035|5464
1712156100000|2024-04-03 14:55:00|5043|5042|5043|5042|5046|5045|5040|5039|4634
1712156400000|2024-04-03 15:00:00|5042|5041|5039|5038|5045|5043|5039|5038|5911
1712156700000|2024-04-03 15:05:00|5038|5037|5055|5053|5057|5055|5038|5037|20671
1712157000000|2024-04-03 15:10:00|5054|5050|5063|5062|5065|5064|5050|5049|4999
1712157300000|2024-04-03 15:15:00|5062|5061|5065|5064|5065|5064|5059|5058|7530
1712157600000|2024-04-03 15:20:00|5066|5065|5069|5068|5070|5068|5062|5061|7925
1712157900000|2024-04-03 15:25:00|5070|5069|5074|5072|5074|5072|5069|5068|10486
1712214000000|2024-04-04 07:00:00|5100|5094|5098|5094|5106|5101|5085|5080|6279
1712214300000|2024-04-04 07:05:00|5097|5093|5075|5072|5098|5094|5072|5068|5249
1712214600000|2024-04-04 07:10:00|5073|5070|5074|5072|5083|5080|5062|5060|7569
1712214900000|2024-04-04 07:15:00|5073|5071|5080|5077|5086|5084|5071|5069|4112
1712215200000|2024-04-04 07:20:00|5078|5076|5093|5091|5094|5092|5078|5076|7887
1712215500000|2024-04-04 07:25:00|5095|5093|5103|5100|5103|5101|5095|5093|3766
1712215800000|2024-04-04 07:30:00|5102|5097|5099|5098|5106|5105|5099|5096|28652
1712216100000|2024-04-04 07:35:00|5100|5099|5110|5109|5112|5111|5100|5099|4969
1712216400000|2024-04-04 07:40:00|5109|5108|5118|5117|5120|5118|5107|5106|3390
1712216700000|2024-04-04 07:45:00|5119|5118|5122|5120|5123|5121|5116|5115|5279
1712217000000|2024-04-04 07:50:00|5120|5118|5132|5131|5134|5132|5119|5118|5209
1712217300000|2024-04-04 07:55:00|5131|5130|5127|5126|5137|5135|5126|5125|10166
1712217600000|2024-04-04 08:00:00|5126|5125|5131|5129|5131|5129|5120|5118|18263
1712217900000|2024-04-04 08:05:00|5132|5130|5131|5130|5134|5133|5129|5127|7433
1712218200000|2024-04-04 08:10:00|5132|5131|5132|5131|5136|5135|5131|5130|4840
1712218500000|2024-04-04 08:15:00|5131|5130|5136|5134|5138|5136|5131|5130|4102
1712218800000|2024-04-04 08:20:00|5138|5135|5137|5135|5141|5139|5134|5133|22711
1712219100000|2024-04-04 08:25:00|5138|5136|5154|5151|5162|5161|5134|5133|9907
1712219400000|2024-04-04 08:30:00|5155|5152|5146|5144|5169|5167|5145|5143|248604
1712219700000|2024-04-04 08:35:00|5147|5145|5153|5152|5155|5154|5147|5145|84875
1712220000000|2024-04-04 08:40:00|5155|5154|5148|5146|5156|5154|5143|5141|7237
1712220300000|2024-04-04 08:45:00|5149|5147|5152|5150|5155|5153|5148|5147|4313
1712220600000|2024-04-04 08:50:00|5153|5151|5160|5158|5171|5170|5152|5150|9749
1712220900000|2024-04-04 08:55:00|5161|5159|5157|5155|5162|5161|5156|5154|4254
1712221200000|2024-04-04 09:00:00|5158|5156|5151|5150|5159|5157|5149|5148|3298
1712221500000|2024-04-04 09:05:00|5152|5149|5159|5157|5161|5160|5148|5147|5666
1712221800000|2024-04-04 09:10:00|5158|5156|5165|5163|5165|5163|5156|5155|4018
1712222100000|2024-04-04 09:15:00|5164|5164|5165|5164|5166|5164|5160|5159|5509
1712222400000|2024-04-04 09:20:00|5163|5161|5167|5166|5169|5168|5162|5161|1439
1712222700000|2024-04-04 09:25:00|5166|5165|5165|5163|5168|5166|5164|5163|3062
1712223000000|2024-04-04 09:30:00|5166|5164|5160|5159|5166|5164|5157|5156|3827
1712223300000|2024-04-04 09:35:00|5159|5158|5155|5154|5163|5161|5152|5150|4850
1712223600000|2024-04-04 09:40:00|5147|5145|5156|5154|5157|5155|5147|5145|2872
1712223900000|2024-04-04 09:45:00|5155|5155|5154|5153|5156|5155|5151|5149|1378
1712224200000|2024-04-04 09:50:00|5155|5152|5153|5152|5155|5152|5150|5149|4432
1712224500000|2024-04-04 09:55:00|5155|5153|5150|5149|5157|5155|5150|5148|2545
1712224800000|2024-04-04 10:00:00|5151|5148|5148|5147|5151|5148|5144|5142|6617
1712225100000|2024-04-04 10:05:00|5147|5146|5144|5143|5148|5147|5144|5143|3033
1712225400000|2024-04-04 10:10:00|5145|5149|5153|5152|5156|5154|5145|5149|4679
1712225700000|2024-04-04 10:15:00|5154|5151|5154|5153|5154|5153|5151|5150|2221
1712226000000|2024-04-04 10:20:00|5152|5151|5145|5143|5153|5151|5143|5141|2596
1712226300000|2024-04-04 10:25:00|5146|5144|5148|5146|5148|5147|5144|5142|3913
1712226600000|2024-04-04 10:30:00|5149|5147|5139|5138|5149|5148|5139|5138|4084
1712226900000|2024-04-04 10:35:00|5138|5137|5139|5137|5140|5138|5136|5135|2059
1712227200000|2024-04-04 10:40:00|5137|5136|5137|5135|5140|5139|5136|5135|2067
1712227500000|2024-04-04 10:45:00|5138|5137|5140|5139|5141|5139|5138|5137|3401
1712227800000|2024-04-04 10:50:00|5141|5138|5135|5134|5141|5138|5135|5133|4392
1712228100000|2024-04-04 10:55:00|5136|5135|5133|5132|5136|5135|5132|5130|6325
1712228400000|2024-04-04 11:00:00|5132|5131|5129|5128|5132|5131|5129|5128|7183
1712228700000|2024-04-04 11:05:00|5130|5129|5127|5126|5130|5129|5127|5126|2625
1712229000000|2024-04-04 11:10:00|5128|5125|5130|5129|5130|5129|5128|5125|28821
1712229300000|2024-04-04 11:15:00|5131|5130|5130|5128|5134|5132|5127|5125|12608
1712229600000|2024-04-04 11:20:00|5131|5129|5130|5128|5133|5132|5130|5128|5407
1712229900000|2024-04-04 11:25:00|5131|5129|5132|5131|5132|5131|5130|5129|1276
1712230200000|2024-04-04 11:30:00|5131|5130|5130|5128|5131|5131|5130|5128|2370
1712230500000|2024-04-04 11:35:00|5129|5127|5122|5121|5129|5127|5122|5120|4137
1712230800000|2024-04-04 11:40:00|5121|5120|5120|5118|5121|5120|5117|5116|4685
1712231100000|2024-04-04 11:45:00|5122|5119|5124|5122|5126|5124|5122|5119|5190
1712231400000|2024-04-04 11:50:00|5123|5123|5124|5123|5124|5123|5123|5122|3105
1712231700000|2024-04-04 11:55:00|5123|5122|5121|5120|5124|5123|5121|5120|2775
1712232000000|2024-04-04 12:00:00|5123|5121|5121|5119|5124|5123|5120|5119|3464
1712232300000|2024-04-04 12:05:00|5120|5118|5124|5123|5124|5123|5119|5118|3174
1712232600000|2024-04-04 12:10:00|5125|5124|5130|5128|5133|5131|5125|5124|6513
1712232900000|2024-04-04 12:15:00|5131|5129|5131|5129|5133|5132|5130|5129|2812
1712233200000|2024-04-04 12:20:00|5130|5130|5132|5131|5132|5131|5127|5125|1677
1712233500000|2024-04-04 12:25:00|5134|5132|5133|5131|5137|5135|5133|5131|3738
1712233800000|2024-04-04 12:30:00|5132|5132|5132|5130|5134|5132|5127|5126|3703
1712234100000|2024-04-04 12:35:00|5131|5129|5132|5130|5133|5132|5130|5129|3698
1712234400000|2024-04-04 12:40:00|5131|5131|5119|5117|5132|5131|5118|5117|3823
1712234700000|2024-04-04 12:45:00|5118|5118|5116|5115|5119|5118|5112|5111|7207
1712235000000|2024-04-04 12:50:00|5115|5113|5123|5121|5123|5121|5115|5113|4152
1712235300000|2024-04-04 12:55:00|5121|5119|5123|5121|5125|5124|5120|5119|1587
1712235600000|2024-04-04 13:00:00|5122|5120|5124|5122|5124|5123|5121|5119|2262
1712235900000|2024-04-04 13:05:00|5125|5123|5126|5124|5127|5125|5122|5121|2764
1712236200000|2024-04-04 13:10:00|5125|5125|5122|5121|5126|5125|5120|5119|1745
1712236500000|2024-04-04 13:15:00|5121|5120|5130|5128|5130|5128|5121|5119|3800
1712236800000|2024-04-04 13:20:00|5129|5127|5125|5123|5130|5129|5124|5123|3132
1712237100000|2024-04-04 13:25:00|5124|5124|5125|5124|5125|5124|5123|5121|2923
1712237400000|2024-04-04 13:30:00|5124|5123|5114|5113|5124|5123|5113|5111|12395
1712237700000|2024-04-04 13:35:00|5112|5110|5104|5103|5114|5113|5098|5096|8140
1712238000000|2024-04-04 13:40:00|5103|5102|5109|5108|5114|5112|5101|5100|10017
1712238300000|2024-04-04 13:45:00|5108|5107|5114|5112|5115|5113|5106|5105|5817
1712238600000|2024-04-04 13:50:00|5113|5113|5109|5108|5117|5115|5109|5108|9425
1712238900000|2024-04-04 13:55:00|5110|5109|5107|5106|5110|5109|5105|5104|43088
1712239200000|2024-04-04 14:00:00|5106|5105|5103|5101|5110|5108|5101|5100|8580
1712239500000|2024-04-04 14:05:00|5102|5100|5102|5100|5104|5103|5099|5098|6672
1712239800000|2024-04-04 14:10:00|5101|5101|5095|5094|5102|5101|5095|5094|44017
1712240100000|2024-04-04 14:15:00|5096|5095|5091|5089|5096|5095|5090|5089|3948
1712240400000|2024-04-04 14:20:00|5092|5091|5094|5092|5095|5094|5091|5089|2181
1712240700000|2024-04-04 14:25:00|5093|5093|5091|5090|5095|5094|5091|5089|6255
1712241000000|2024-04-04 14:30:00|5092|5089|5093|5092|5095|5093|5090|5088|9113
1712241300000|2024-04-04 14:35:00|5092|5091|5089|5088|5093|5091|5089|5088|5493
1712241600000|2024-04-04 14:40:00|5088|5087|5091|5090|5093|5092|5088|5087|4151
1712241900000|2024-04-04 14:45:00|5090|5089|5088|5087|5091|5090|5084|5083|6502
1712242200000|2024-04-04 14:50:00|5089|5088|5086|5085|5089|5088|5085|5084|4603
1712242500000|2024-04-04 14:55:00|5087|5086|5088|5087|5092|5091|5087|5085|5669
1712242800000|2024-04-04 15:00:00|5087|5086|5096|5095|5096|5095|5085|5084|9424
1712243100000|2024-04-04 15:05:00|5097|5096|5097|5095|5101|5100|5096|5095|82700
1712243400000|2024-04-04 15:10:00|5096|5094|5100|5098|5100|5098|5091|5090|7211
1712243700000|2024-04-04 15:15:00|5099|5099|5103|5102|5104|5103|5098|5097|8851
1712244000000|2024-04-04 15:20:00|5102|5101|5097|5096|5103|5101|5097|5096|9443
1712244300000|2024-04-04 15:25:00|5096|5095|5099|5097|5099|5097|5094|5093|9041
1712300400000|2024-04-05 07:00:00|4998.5|4991|5034|5030|5041|5037|4996|4991|12453
1712300700000|2024-04-05 07:05:00|5035|5028|5024|5023|5035|5034|5021|5018|15044
1712301000000|2024-04-05 07:10:00|5025|5024|5020|5018|5042|5040|5020|5018|9530
1712301300000|2024-04-05 07:15:00|5021|5019|5029|5027|5030|5029|5015|5012|7559
1712301600000|2024-04-05 07:20:00|5028|5028|5032|5031|5038|5036|5028|5027|6358
1712301900000|2024-04-05 07:25:00|5031|5030|5029|5027|5038|5036|5027|5026|8158
1712302200000|2024-04-05 07:30:00|5028|5029|5033|5031|5035|5033|5028|5026|5340
1712302500000|2024-04-05 07:35:00|5034|5032|5026|5024|5035|5032|5025|5024|3841
1712302800000|2024-04-05 07:40:00|5025|5023|5024|5022|5028|5026|5022|5021|3039
1712303100000|2024-04-05 07:45:00|5023|5020|5020|5018|5024|5021|5016|5014|3591
1712303400000|2024-04-05 07:50:00|5019|5019|5026|5024|5027|5025|5018|5017|3362
1712303700000|2024-04-05 07:55:00|5027|5026|5036|5035|5036|5035|5026|5024|5969
1712304000000|2024-04-05 08:00:00|5037|5036|5030|5028|5038|5037|5030|5028|7119
1712304300000|2024-04-05 08:05:00|5029|5027|5026|5025|5031|5029|5025|5024|3289
1712304600000|2024-04-05 08:10:00|5027|5024|5021|5019|5028|5027|5020|5019|3756
1712304900000|2024-04-05 08:15:00|5020|5018|5021|5019|5021|5020|5017|5015|6619
1712305200000|2024-04-05 08:20:00|5020|5018|5019|5017|5021|5018|5017|5016|3631
1712305500000|2024-04-05 08:25:00|5018|5018|5024|5023|5024|5023|5017|5016|5356
1712305800000|2024-04-05 08:30:00|5026|5024|5021|5019|5026|5024|5020|5019|4613
1712306100000|2024-04-05 08:35:00|5020|5020|5019|5017|5022|5021|5017|5016|11575
1712306400000|2024-04-05 08:40:00|5018|5016|5013|5011|5018|5016|5012|5011|5192
1712306700000|2024-04-05 08:45:00|5014|5012|5015|5014|5017|5016|5012|5011|9105
1712307000000|2024-04-05 08:50:00|5014|5013|5014|5013|5017|5016|5012|5011|6445
1712307300000|2024-04-05 08:55:00|5013|5012|5017|5015|5017|5015|5011|5010|5743
1712307600000|2024-04-05 09:00:00|5016|5014|5012|5010|5017|5015|5011|5009|3846
1712307900000|2024-04-05 09:05:00|5011|5009|5007|5006|5011|5010|5006|5004|3233
1712308200000|2024-04-05 09:10:00|5008|5005|5014|5013|5015|5013|5005|5004|3029
1712308500000|2024-04-05 09:15:00|5015|5014|5015|5014|5018|5017|5015|5014|5211
1712308800000|2024-04-05 09:20:00|5016|5017|5009|5007|5020|5018|5009|5007|3275
1712309100000|2024-04-05 09:25:00|5008|5008|5008|5006|5009|5008|5005|5004|5306
1712309400000|2024-04-05 09:30:00|5007|5005|5011|5009|5011|5009|5006|5005|5109
1712309700000|2024-04-05 09:35:00|5012|5010|5020|5019|5020|5019|5010|5009|2775
1712310000000|2024-04-05 09:40:00|5021|5018|5015|5014|5021|5018|5013|5012|3898
1712310300000|2024-04-05 09:45:00|5014|5013|5017|5015|5018|5017|5013|5011|2066
1712310600000|2024-04-05 09:50:00|5016|5016|5016|5015|5017|5016|5015|5013|2504
1712310900000|2024-04-05 09:55:00|5017|5016|5016|5014|5017|5016|5014|5013|2944
1712311200000|2024-04-05 10:00:00|5015|5015|5013|5011|5015|5015|5012|5011|4029
1712311500000|2024-04-05 10:05:00|5012|5010|5016|5014|5016|5015|5011|5010|2659
1712311800000|2024-04-05 10:10:00|5015|5015|5010|5008|5016|5015|5010|5008|2605
1712312100000|2024-04-05 10:15:00|5011|5009|5007|5006|5011|5009|5006|5005|2297620
1712312400000|2024-04-05 10:20:00|5006|5005|5006|5005|5007|5005|5003|5002|1728
1712312700000|2024-04-05 10:25:00|5008|5006|5011|5009|5011|5009|5005|5004|2341
1712313000000|2024-04-05 10:30:00|5010|5008|5012|5011|5013|5012|5009|5008|2578
1712313300000|2024-04-05 10:35:00|5011|5010|5003|5002|5011|5010|5003|5002|2910
1712313600000|2024-04-05 10:40:00|5002|5001|4997.5|4997|5002|5001|4995|4994|4748
1712313900000|2024-04-05 10:45:00|4996|4996.5|4995.5|4995|4996.5|4996.5|4993.5|4993|1955
1712314200000|2024-04-05 10:50:00|4996.5|4995.5|4992.5|4992|5001|5000|4992.5|4991.5|5174
1712314500000|2024-04-05 10:55:00|4993|4992.5|4988.5|4987.5|4993|4992.5|4987.5|4987|5239
1712314800000|2024-04-05 11:00:00|4988|4987|4984|4983|4989.5|4988.5|4984|4983|2337
1712315100000|2024-04-05 11:05:00|4983.5|4983.5|4991.5|4990.5|4992|4991|4980|4979.5|4921
1712315400000|2024-04-05 11:10:00|4992|4991|4989.5|4989|4994|4993.5|4988|4986.5|3553
1712315700000|2024-04-05 11:15:00|4990.5|4989.5|4989|4988|4992|4991|4984.5|4983.5|2944
1712316000000|2024-04-05 11:20:00|4988.5|4989|4990.5|4990|4992|4991|4988.5|4988|2637
1712316300000|2024-04-05 11:25:00|4990|4989.5|4989.5|4988|4992.5|4991.5|4988.5|4987.5|3273
1712316600000|2024-04-05 11:30:00|4989|4987.5|4988.5|4987.5|4990.5|4989.5|4987.5|4986.5|3567
1712316900000|2024-04-05 11:35:00|4989|4988|4993|4992|4993|4992|4989|4988|2183
1712317200000|2024-04-05 11:40:00|4994|4992.5|4988.5|4987.5|4994|4993|4987|4986|1839
1712317500000|2024-04-05 11:45:00|4988|4988|4987.5|4986.5|4991|4990|4985.5|4984.5|3926
1712317800000|2024-04-05 11:50:00|4987|4986|4983|4982|4987|4986|4983|4982|3176
1712318100000|2024-04-05 11:55:00|4984|4983.5|4984.5|4983.5|4984.5|4983.5|4983.5|4982.5|3111
1712318400000|2024-04-05 12:00:00|4984|4983|4984.5|4984|4987|4986|4981.5|4981|3458
1712318700000|2024-04-05 12:05:00|4985.5|4984.5|4987.5|4986.5|4989|4988|4983.5|4983|5107
1712319000000|2024-04-05 12:10:00|4987|4987|4989|4988|4989|4988|4985.5|4984.5|3304
1712319300000|2024-04-05 12:15:00|4989.5|4988.5|4985.5|4985|4990|4989|4985.5|4985|7372
1712319600000|2024-04-05 12:20:00|4985|4984|4987|4986|4989.5|4988|4982.5|4982|2394
1712319900000|2024-04-05 12:25:00|4988|4987|4988|4987|4991|4990.5|4987|4986.5|2075
1712320200000|2024-04-05 12:30:00|4987.5|4985.5|4983|4982|4987.5|4985.5|4970|4968.5|7064
1712320500000|2024-04-05 12:35:00|4983.5|4982.5|4981.5|4980.5|4984.5|4983|4975.5|4975|4264
1712320800000|2024-04-05 12:40:00|4981|4980|4985|4984.5|4987.5|4986.5|4978|4977.5|3862
1712321100000|2024-04-05 12:45:00|4984.5|4984|4977.5|4976.5|4987|4986|4976|4975.5|5896
1712321400000|2024-04-05 12:50:00|4978|4977|4980.5|4979.5|4980.5|4979.5|4976|4975|3958
1712321700000|2024-04-05 12:55:00|4982|4980.5|4982.5|4981.5|4984.5|4983.5|4980|4979|4061
1712322000000|2024-04-05 13:00:00|4983.5|4983|4982.5|4982|4987.5|4986.5|4982|4981.5|5079
1712322300000|2024-04-05 13:05:00|4983|4981.5|4983.5|4982.5|4984.5|4983.5|4980|4979|2450
1712322600000|2024-04-05 13:10:00|4983|4981.5|4979.5|4979|4983|4981.5|4978.5|4977.5|4706
1712322900000|2024-04-05 13:15:00|4980.5|4979.5|4986|4985|4986.5|4985|4980|4979|3904
1712323200000|2024-04-05 13:20:00|4985.5|4984|4987|4985.5|4988|4987|4983.5|4982.5|4354
1712323500000|2024-04-05 13:25:00|4986.5|4984.5|4983.5|4982.5|4988.5|4987.5|4983.5|4982.5|9602
1712323800000|2024-04-05 13:30:00|4983|4982|4990|4989|4992.5|4991|4972|4971|7970
1712324100000|2024-04-05 13:35:00|4989|4988|4973|4972|4993|4991.5|4970|4968.5|10458
1712324400000|2024-04-05 13:40:00|4972.5|4971.5|4976.5|4975.5|4978.5|4978|4971.5|4970.5|11628
1712324700000|2024-04-05 13:45:00|4977.5|4977|4979|4978|4983.5|4982.5|4975|4974.5|57115
1712325000000|2024-04-05 13:50:00|4978.5|4977.5|4976|4975|4981|4980|4974.5|4974|8763
1712325300000|2024-04-05 13:55:00|4977|4975.5|4970|4969|4977|4976|4970|4969|8290
1712325600000|2024-04-05 14:00:00|4969.5|4968.5|4972|4971|4973.5|4972.5|4967.5|4967|13801
1712325900000|2024-04-05 14:05:00|4972.5|4971.5|4960|4959|4974.5|4973.5|4956.5|4956|9362
1712326200000|2024-04-05 14:10:00|4961|4960|4970.5|4969|4971.5|4971|4961|4960|7541
1712326500000|2024-04-05 14:15:00|4971.5|4969.5|4968.5|4967.5|4973|4972|4966|4965|7879
1712326800000|2024-04-05 14:20:00|4968|4967|4969.5|4969|4970|4969|4965.5|4965|5712
1712327100000|2024-04-05 14:25:00|4970|4968.5|4970.5|4969.5|4971|4970|4964|4963.5|6848
1712327400000|2024-04-05 14:30:00|4971|4969|4976.5|4976|4978|4977.5|4969.5|4969|5492
1712327700000|2024-04-05 14:35:00|4976|4975.5|4976.5|4976|4980.5|4979.5|4975.5|4975|5852
1712328000000|2024-04-05 14:40:00|4977|4975.5|4974|4973|4977|4976|4973.5|4973|6047
1712328300000|2024-04-05 14:45:00|4974.5|4973.5|4978|4977.5|4978|4977.5|4970|4969.5|5568
1712328600000|2024-04-05 14:50:00|4978.5|4977|4975.5|4975|4979|4978.5|4974.5|4974|5343
1712328900000|2024-04-05 14:55:00|4976|4976|4979|4978|4980|4979.5|4976|4976|6367
1712329200000|2024-04-05 15:00:00|4978.5|4977.5|4970|4969.5|4978.5|4977.5|4969.5|4968.5|8137
1712329500000|2024-04-05 15:05:00|4969.5|4969|4975.5|4975|4976|4975.5|4966.5|4965.5|12247
1712329800000|2024-04-05 15:10:00|4975|4974.5|4972.5|4972|4978|4977.5|4972.5|4972|7659
1712330100000|2024-04-05 15:15:00|4972|4971.5|4971.5|4971|4972|4971.5|4969|4968.5|7698
1712330400000|2024-04-05 15:20:00|4971|4970.5|4969.5|4969|4973.5|4972.5|4969.5|4969|6611
1712330700000|2024-04-05 15:25:00|4970|4969.5|4972.5|4972|4975|4974.5|4970|4969.5|150979
1712559600000|2024-04-08 07:00:00|5070|5062|5068|5064|5100|5095|5064|5060|9221
1712559900000|2024-04-08 07:05:00|5067|5062|5062|5060|5078|5074|5057|5056|12591
1712560200000|2024-04-08 07:10:00|5059|5061|5078|5076|5078|5077|5049|5046|9068
1712560500000|2024-04-08 07:15:00|5077|5075|5094|5091|5096|5094|5076|5075|8415
1712560800000|2024-04-08 07:20:00|5093|5092|5096|5095|5100|5098|5091|5090|10152
1712561100000|2024-04-08 07:25:00|5095|5094|5099|5097|5105|5104|5094|5093|6277
1712561400000|2024-04-08 07:30:00|5098|5096|5100|5098|5100|5098|5091|5090|7292
1712561700000|2024-04-08 07:35:00|5099|5097|5099|5097|5101|5099|5097|5095|4598
1712562000000|2024-04-08 07:40:00|5100|5096|5114|5112|5114|5112|5099|5096|4070
1712562300000|2024-04-08 07:45:00|5113|5111|5151|5149|5151|5150|5112|5110|16431
1712562600000|2024-04-08 07:50:00|5152|5148|5142|5140|5168|5166|5142|5140|13012
1712562900000|2024-04-08 07:55:00|5144|5141|5142|5140|5147|5145|5134|5133|4837
1712563200000|2024-04-08 08:00:00|5143|5142|5143|5140|5147|5145|5140|5137|5897
1712563500000|2024-04-08 08:05:00|5144|5141|5137|5136|5145|5143|5135|5132|8038
1712563800000|2024-04-08 08:10:00|5138|5135|5135|5133|5140|5139|5131|5129|6355
1712564100000|2024-04-08 08:15:00|5136|5134|5134|5133|5142|5140|5132|5130|6385
1712564400000|2024-04-08 08:20:00|5135|5132|5117|5115|5135|5133|5116|5115|9323
1712564700000|2024-04-08 08:25:00|5114|5112|5114|5112|5120|5118|5108|5106|6395
1712565000000|2024-04-08 08:30:00|5113|5111|5122|5120|5122|5120|5112|5110|4590
1712565300000|2024-04-08 08:35:00|5120|5119|5117|5116|5120|5119|5112|5110|4183
1712565600000|2024-04-08 08:40:00|5116|5115|5115|5113|5120|5118|5113|5111|8473
1712565900000|2024-04-08 08:45:00|5114|5112|5114|5113|5118|5116|5112|5111|5597
1712566200000|2024-04-08 08:50:00|5113|5112|5106|5105|5116|5115|5106|5104|5179
1712566500000|2024-04-08 08:55:00|5105|5104|5106|5104|5107|5106|5104|5102|3282
1712566800000|2024-04-08 09:00:00|5105|5103|5109|5107|5110|5109|5103|5101|3985
1712567100000|2024-04-08 09:05:00|5108|5106|5103|5101|5109|5107|5102|5100|2248
1712567400000|2024-04-08 09:10:00|5104|5103|5116|5115|5119|5118|5104|5103|8620
1712567700000|2024-04-08 09:15:00|5117|5114|5112|5110|5117|5114|5111|5110|4785
1712568000000|2024-04-08 09:20:00|5113|5111|5111|5110|5114|5112|5110|5108|2864
1712568300000|2024-04-08 09:25:00|5112|5111|5107|5105|5112|5111|5105|5104|2309
1712568600000|2024-04-08 09:30:00|5106|5106|5118|5117|5119|5117|5106|5106|6884
1712568900000|2024-04-08 09:35:00|5119|5116|5111|5110|5119|5116|5108|5107|6977
1712569200000|2024-04-08 09:40:00|5112|5111|5110|5108|5113|5111|5107|5106|3006
1712569500000|2024-04-08 09:45:00|5111|5109|5111|5109|5114|5113|5110|5109|2089
1712569800000|2024-04-08 09:50:00|5110|5108|5102|5101|5110|5108|5102|5100|6559
1712570100000|2024-04-08 09:55:00|5103|5100|5112|5110|5112|5110|5103|5100|3677
1712570400000|2024-04-08 10:00:00|5111|5108|5100|5098|5111|5108|5100|5098|4180
1712570700000|2024-04-08 10:05:00|5099|5097|5097|5096|5102|5101|5097|5096|3441
1712571000000|2024-04-08 10:10:00|5096|5095|5100|5098|5104|5102|5096|5095|3450
1712571300000|2024-04-08 10:15:00|5099|5099|5100|5099|5103|5102|5099|5098|2630
1712571600000|2024-04-08 10:20:00|5101|5101|5112|5110|5112|5110|5100|5101|3568
1712571900000|2024-04-08 10:25:00|5111|5109|5121|5119|5122|5120|5110|5108|5581
1712572200000|2024-04-08 10:30:00|5122|5120|5124|5122|5128|5126|5120|5119|6640
1712572500000|2024-04-08 10:35:00|5122|5120|5122|5121|5128|5127|5122|5120|2362
1712572800000|2024-04-08 10:40:00|5123|5122|5125|5123|5128|5126|5122|5122|6061
1712573100000|2024-04-08 10:45:00|5126|5124|5124|5122|5126|5124|5122|5121|5752
1712573400000|2024-04-08 10:50:00|5123|5121|5126|5125|5129|5127|5123|5121|3130
1712573700000|2024-04-08 10:55:00|5127|5126|5120|5119|5127|5126|5119|5118|4576
1712574000000|2024-04-08 11:00:00|5121|5118|5128|5126|5128|5126|5120|5118|4401
1712574300000|2024-04-08 11:05:00|5127|5125|5130|5129|5131|5130|5125|5124|24274
1712574600000|2024-04-08 11:10:00|5129|5128|5121|5119|5129|5128|5121|5119|3089
1712574900000|2024-04-08 11:15:00|5120|5120|5119|5117|5122|5121|5117|5116|2904
1712575200000|2024-04-08 11:20:00|5120|5118|5123|5121|5124|5122|5120|5118|3564
1712575500000|2024-04-08 11:25:00|5122|5122|5125|5123|5125|5123|5121|5120|2593
1712575800000|2024-04-08 11:30:00|5124|5124|5123|5122|5126|5125|5122|5121|2041
1712576100000|2024-04-08 11:35:00|5126|5124|5125|5123|5131|5129|5123|5122|4019
1712576400000|2024-04-08 11:40:00|5124|5122|5124|5122|5124|5122|5120|5119|3319
1712576700000|2024-04-08 11:45:00|5123|5123|5123|5121|5126|5124|5122|5121|3256
1712577000000|2024-04-08 11:50:00|5124|5122|5125|5124|5129|5128|5124|5122|3014
1712577300000|2024-04-08 11:55:00|5126|5123|5126|5125|5127|5126|5124|5123|4220
1712577600000|2024-04-08 12:00:00|5127|5124|5132|5130|5133|5132|5123|5122|6312
1712577900000|2024-04-08 12:05:00|5133|5131|5135|5133|5135|5133|5129|5128|4339
1712578200000|2024-04-08 12:10:00|5134|5134|5131|5130|5135|5134|5130|5129|3922
1712578500000|2024-04-08 12:15:00|5130|5129|5131|5129|5132|5131|5130|5129|1745
1712578800000|2024-04-08 12:20:00|5130|5130|5126|5124|5130|5130|5121|5120|5250
1712579100000|2024-04-08 12:25:00|5127|5125|5124|5123|5128|5126|5120|5119|4612
1712579400000|2024-04-08 12:30:00|5126|5124|5130|5128|5130|5128|5125|5123|2065
1712579700000|2024-04-08 12:35:00|5129|5129|5124|5122|5130|5129|5124|5122|1504
1712580000000|2024-04-08 12:40:00|5125|5123|5123|5122|5126|5124|5120|5119|5345
1712580300000|2024-04-08 12:45:00|5124|5121|5129|5128|5131|5130|5124|5121|5708
1712580600000|2024-04-08 12:50:00|5128|5127|5127|5126|5128|5127|5125|5123|2711
1712580900000|2024-04-08 12:55:00|5126|5125|5129|5127|5129|5127|5124|5123|5194
1712581200000|2024-04-08 13:00:00|5130|5128|5134|5133|5136|5135|5129|5128|5625
1712581500000|2024-04-08 13:05:00|5135|5132|5133|5131|5136|5135|5133|5131|3208
1712581800000|2024-04-08 13:10:00|5134|5132|5130|5129|5135|5133|5127|5125|3715
1712582100000|2024-04-08 13:15:00|5131|5130|5134|5133|5138|5137|5131|5130|8805
1712582400000|2024-04-08 13:20:00|5135|5134|5134|5133|5136|5135|5133|5132|4255
1712582700000|2024-04-08 13:25:00|5135|5134|5139|5137|5139|5137|5134|5132|10206
1712583000000|2024-04-08 13:30:00|5140|5138|5172|5170|5172|5170|5140|5138|22955
1712583300000|2024-04-08 13:35:00|5171|5169|5176|5175|5177|5175|5163|5161|8766
1712583600000|2024-04-08 13:40:00|5174|5173|5169|5168|5181|5180|5169|5168|12735
1712583900000|2024-04-08 13:45:00|5171|5170|5173|5171|5187|5186|5171|5170|12525
1712584200000|2024-04-08 13:50:00|5172|5172|5164|5162|5172|5172|5162|5160|7005
1712584500000|2024-04-08 13:55:00|5163|5163|5151|5150|5163|5163|5151|5150|9428
1712584800000|2024-04-08 14:00:00|5152|5149|5142|5141|5152|5149|5142|5140|7118
1712585100000|2024-04-08 14:05:00|5143|5142|5148|5147|5155|5153|5143|5141|9597
1712585400000|2024-04-08 14:10:00|5149|5148|5147|5145|5151|5150|5144|5143|10585
1712585700000|2024-04-08 14:15:00|5149|5146|5148|5146|5153|5152|5148|5145|9921
1712586000000|2024-04-08 14:20:00|5147|5147|5157|5156|5158|5157|5147|5147|7147
1712586300000|2024-04-08 14:25:00|5158|5155|5156|5154|5161|5160|5156|5154|4602
1712586600000|2024-04-08 14:30:00|5154|5153|5155|5154|5155|5154|5146|5145|6595
1712586900000|2024-04-08 14:35:00|5156|5155|5164|5162|5164|5162|5156|5155|5459
1712587200000|2024-04-08 14:40:00|5163|5161|5164|5162|5167|5165|5160|5159|5301
1712587500000|2024-04-08 14:45:00|5163|5160|5168|5167|5169|5168|5162|5160|48165
1712587800000|2024-04-08 14:50:00|5167|5166|5162|5161|5168|5167|5162|5161|16670
1712588100000|2024-04-08 14:55:00|5161|5160|5168|5166|5168|5166|5158|5157|5673
1712588400000|2024-04-08 15:00:00|5169|5168|5166|5164|5170|5168|5164|5163|5463
1712588700000|2024-04-08 15:05:00|5167|5165|5183|5182|5183|5182|5166|5165|6559
1712589000000|2024-04-08 15:10:00|5184|5183|5190|5189|5191|5189|5183|5182|5933
1712589300000|2024-04-08 15:15:00|5189|5188|5187|5185|5191|5190|5186|5185|7220
1712589600000|2024-04-08 15:20:00|5188|5186|5195|5194|5195|5194|5188|5185|14797
1712589900000|2024-04-08 15:25:00|5194|5193|5185|5183|5195|5194|5185|5183|16378
1712646000000|2024-04-09 07:00:00|5225|5220|5260|5256|5260|5256|5216|5211|16314
1712646300000|2024-04-09 07:05:00|5259|5257|5262|5261|5265|5263|5250|5247|20391
1712646600000|2024-04-09 07:10:00|5261|5259|5258|5255|5265|5264|5253|5250|14917
1712646900000|2024-04-09 07:15:00|5259|5257|5257|5255|5263|5261|5252|5250|10594
1712647200000|2024-04-09 07:20:00|5261|5259|5257|5255|5263|5261|5248|5246|6245
1712647500000|2024-04-09 07:25:00|5258|5257|5272|5270|5273|5270|5254|5253|8295
1712647800000|2024-04-09 07:30:00|5273|5271|5282|5279|5282|5280|5272|5270|3194
1712648100000|2024-04-09 07:35:00|5281|5280|5276|5274|5281|5280|5274|5272|6296
1712648400000|2024-04-09 07:40:00|5279|5277|5271|5269|5283|5281|5270|5267|14736
1712648700000|2024-04-09 07:45:00|5270|5268|5279|5277|5281|5279|5268|5267|5026
1712649000000|2024-04-09 07:50:00|5277|5276|5277|5275|5282|5280|5276|5275|7149
1712649300000|2024-04-09 07:55:00|5276|5276|5277|5275|5278|5277|5275|5272|4056
1712649600000|2024-04-09 08:00:00|5276|5274|5276|5275|5277|5276|5267|5265|5449
1712649900000|2024-04-09 08:05:00|5277|5276|5266|5264|5278|5277|5266|5264|5999
1712650200000|2024-04-09 08:10:00|5267|5265|5277|5275|5283|5281|5263|5262|4735
1712650500000|2024-04-09 08:15:00|5279|5278|5288|5286|5291|5290|5279|5277|4695
1712650800000|2024-04-09 08:20:00|5289|5287|5283|5281|5289|5287|5281|5280|3190
1712651100000|2024-04-09 08:25:00|5286|5282|5289|5288|5292|5291|5285|5281|5105
1712651400000|2024-04-09 08:30:00|5290|5289|5296|5295|5297|5296|5290|5289|5143
1712651700000|2024-04-09 08:35:00|5297|5296|5294|5293|5299|5298|5294|5293|4936
1712652000000|2024-04-09 08:40:00|5295|5294|5296|5295|5300|5298|5292|5291|5505
1712652300000|2024-04-09 08:45:00|5297|5296|5293|5291|5297|5296|5290|5288|8610
1712652600000|2024-04-09 08:50:00|5292|5292|5301|5300|5302|5301|5291|5289|8954
1712652900000|2024-04-09 08:55:00|5302|5301|5309|5307|5312|5311|5302|5301|7213
1712653200000|2024-04-09 09:00:00|5307|5308|5307|5305|5312|5311|5306|5304|3040
1712653500000|2024-04-09 09:05:00|5306|5302|5301|5299|5307|5304|5298|5296|5434
1712653800000|2024-04-09 09:10:00|5300|5298|5303|5301|5303|5302|5290|5289|7188
1712654100000|2024-04-09 09:15:00|5304|5302|5303|5302|5304|5303|5299|5297|4189
1712654400000|2024-04-09 09:20:00|5304|5301|5302|5300|5304|5301|5299|5297|4202
1712654700000|2024-04-09 09:25:00|5301|5299|5297|5296|5301|5299|5291|5290|3135
1712655000000|2024-04-09 09:30:00|5298|5295|5297|5295|5298|5297|5292|5291|3782
1712655300000|2024-04-09 09:35:00|5296|5296|5300|5298|5301|5300|5296|5296|4012
1712655600000|2024-04-09 09:40:00|5299|5299|5305|5303|5305|5303|5299|5298|4311
1712655900000|2024-04-09 09:45:00|5304|5302|5301|5299|5305|5302|5297|5296|4002
1712656200000|2024-04-09 09:50:00|5300|5298|5295|5294|5300|5298|5293|5292|2709
1712656500000|2024-04-09 09:55:00|5293|5292|5289|5287|5294|5293|5289|5287|4040
1712656800000|2024-04-09 10:00:00|5288|5288|5296|5295|5299|5298|5288|5287|5854
1712657100000|2024-04-09 10:05:00|5298|5294|5299|5298|5302|5301|5298|5294|3452
1712657400000|2024-04-09 10:10:00|5298|5297|5302|5301|5302|5301|5295|5293|4082
1712657700000|2024-04-09 10:15:00|5301|5300|5297|5296|5302|5301|5294|5292|7925
1712658000000|2024-04-09 10:20:00|5296|5295|5298|5296|5299|5298|5296|5295|7237
1712658300000|2024-04-09 10:25:00|5296|5295|5292|5291|5296|5295|5291|5290|3714
1712658600000|2024-04-09 10:30:00|5291|5290|5288|5287|5291|5290|5288|5287|5014
1712658900000|2024-04-09 10:35:00|5289|5288|5282|5281|5290|5289|5278|5277|9701
1712659200000|2024-04-09 10:40:00|5281|5280|5291|5290|5292|5291|5281|5280|4835
1712659500000|2024-04-09 10:45:00|5288|5287|5280|5279|5288|5287|5279|5278|4115
1712659800000|2024-04-09 10:50:00|5281|5280|5280|5279|5283|5282|5280|5279|2489
1712660100000|2024-04-09 10:55:00|5281|5280|5283|5281|5284|5283|5281|5280|2310830
1712660400000|2024-04-09 11:00:00|5282|5277|5281|5279|5283|5280|5278|5276|2670
1712660700000|2024-04-09 11:05:00|5280|5280|5281|5280|5283|5281|5276|5275|5334
1712661000000|2024-04-09 11:10:00|5280|5279|5278|5277|5280|5279|5274|5272|9114
1712661300000|2024-04-09 11:15:00|5277|5276|5277|5276|5281|5279|5277|5276|1702
1712661600000|2024-04-09 11:20:00|5278|5277|5283|5281|5284|5282|5277|5276|4422
1712661900000|2024-04-09 11:25:00|5282|5282|5281|5280|5283|5282|5280|5279|3032
1712662200000|2024-04-09 11:30:00|5280|5279|5282|5281|5283|5282|5279|5278|3706
1712662500000|2024-04-09 11:35:00|5283|5282|5285|5283|5286|5285|5282|5281|3600
1712662800000|2024-04-09 11:40:00|5286|5285|5289|5288|5291|5290|5284|5283|2806
1712663100000|2024-04-09 11:45:00|5288|5287|5289|5287|5289|5288|5285|5284|4230
1712663400000|2024-04-09 11:50:00|5288|5289|5287|5286|5293|5291|5287|5286|9093
1712663700000|2024-04-09 11:55:00|5286|5285|5286|5285|5289|5288|5286|5284|2077
1712664000000|2024-04-09 12:00:00|5287|5286|5288|5287|5289|5288|5285|5284|1966
1712664300000|2024-04-09 12:05:00|5286|5285|5288|5287|5288|5287|5286|5285|1894
1712664600000|2024-04-09 12:10:00|5289|5288|5291|5289|5296|5294|5289|5288|6372
1712664900000|2024-04-09 12:15:00|5289|5290|5287|5285|5289|5290|5285|5283|4005
1712665200000|2024-04-09 12:20:00|5288|5286|5289|5288|5289|5288|5286|5285|3889
1712665500000|2024-04-09 12:25:00|5290|5289|5285|5284|5290|5289|5283|5282|2601
1712665800000|2024-04-09 12:30:00|5284|5282|5286|5285|5288|5286|5281|5280|6324
1712666100000|2024-04-09 12:35:00|5285|5284|5291|5289|5291|5289|5285|5284|3687
1712666400000|2024-04-09 12:40:00|5290|5287|5290|5289|5291|5289|5286|5285|2427
1712666700000|2024-04-09 12:45:00|5288|5287|5288|5286|5288|5287|5285|5284|2488
1712667000000|2024-04-09 12:50:00|5287|5287|5283|5282|5289|5288|5283|5282|1985
1712667300000|2024-04-09 12:55:00|5284|5281|5276|5275|5284|5283|5273|5272|5297
1712667600000|2024-04-09 13:00:00|5275|5274|5288|5286|5288|5287|5273|5272|5514
1712667900000|2024-04-09 13:05:00|5289|5287|5286|5284|5289|5288|5283|5281|2718
1712668200000|2024-04-09 13:10:00|5285|5285|5282|5281|5286|5285|5282|5281|3299
1712668500000|2024-04-09 13:15:00|5283|5280|5281|5279|5284|5282|5280|5279|4270
1712668800000|2024-04-09 13:20:00|5280|5280|5280|5279|5281|5280|5277|5275|17955
1712669100000|2024-04-09 13:25:00|5281|5280|5291|5290|5292|5291|5281|5280|5392
1712669400000|2024-04-09 13:30:00|5292|5291|5307|5305|5307|5305|5277|5275|18446
1712669700000|2024-04-09 13:35:00|5309|5307|5313|5310|5315|5313|5303|5301|12171
1712670000000|2024-04-09 13:40:00|5314|5312|5306|5305|5314|5312|5300|5298|15507
1712670300000|2024-04-09 13:45:00|5305|5304|5298|5297|5306|5305|5298|5297|34125
1712670600000|2024-04-09 13:50:00|5299|5296|5284|5283|5300|5298|5284|5283|11614
1712670900000|2024-04-09 13:55:00|5283|5282|5286|5284|5286|5284|5280|5279|144689
1712671200000|2024-04-09 14:00:00|5285|5280|5290|5288|5290|5288|5282|5280|9252
1712671500000|2024-04-09 14:05:00|5289|5287|5287|5285|5290|5288|5281|5280|6785
1712671800000|2024-04-09 14:10:00|5286|5284|5281|5279|5289|5287|5280|5278|6632
1712672100000|2024-04-09 14:15:00|5282|5280|5291|5290|5291|5290|5282|5280|3448
1712672400000|2024-04-09 14:20:00|5292|5291|5290|5289|5292|5291|5288|5286|65959
1712672700000|2024-04-09 14:25:00|5289|5288|5282|5281|5293|5292|5282|5281|6311
1712673000000|2024-04-09 14:30:00|5281|5280|5275|5274|5281|5280|5269|5268|7723
1712673300000|2024-04-09 14:35:00|5274|5273|5267|5266|5274|5273|5267|5265|9088
1712673600000|2024-04-09 14:40:00|5268|5267|5261|5259|5268|5267|5256|5255|9937
1712673900000|2024-04-09 14:45:00|5260|5258|5258|5257|5262|5261|5254|5253|8201
1712674200000|2024-04-09 14:50:00|5257|5256|5259|5258|5262|5261|5255|5254|8821
1712674500000|2024-04-09 14:55:00|5258|5257|5260|5259|5264|5263|5258|5257|183899
1712674800000|2024-04-09 15:00:00|5259|5258|5257|5255|5260|5259|5252|5251|8276
1712675100000|2024-04-09 15:05:00|5256|5256|5257|5255|5260|5259|5255|5254|7890
1712675400000|2024-04-09 15:10:00|5256|5256|5252|5250|5258|5256|5251|5250|11493
1712675700000|2024-04-09 15:15:00|5253|5252|5258|5256|5258|5257|5252|5250|8487
1712676000000|2024-04-09 15:20:00|5257|5257|5252|5251|5259|5258|5252|5251|16162
1712676300000|2024-04-09 15:25:00|5253|5252|5251|5250|5254|5253|5250|5248|14896
1712732400000|2024-04-10 07:00:00|5334|5327|5293|5289|5348|5346|5293|5288|18084
1712732700000|2024-04-10 07:05:00|5290|5287|5294|5291|5299|5297|5282|5280|10133
1712733000000|2024-04-10 07:10:00|5291|5289|5311|5307|5313|5311|5289|5287|10334
1712733300000|2024-04-10 07:15:00|5309|5306|5291|5288|5309|5306|5291|5288|8097
1712733600000|2024-04-10 07:20:00|5292|5289|5285|5283|5292|5290|5282|5281|5412
1712733900000|2024-04-10 07:25:00|5286|5284|5290|5287|5291|5289|5272|5271|9124
1712734200000|2024-04-10 07:30:00|5289|5288|5278|5276|5289|5288|5276|5274|9173
1712734500000|2024-04-10 07:35:00|5280|5277|5285|5284|5290|5289|5279|5277|5410
1712734800000|2024-04-10 07:40:00|5284|5283|5282|5280|5293|5291|5279|5278|4217
1712735100000|2024-04-10 07:45:00|5281|5281|5284|5282|5288|5286|5281|5280|5174
1712735400000|2024-04-10 07:50:00|5287|5285|5295|5294|5296|5294|5285|5284|2499
1712735700000|2024-04-10 07:55:00|5294|5293|5301|5299|5302|5300|5291|5290|4939
1712736000000|2024-04-10 08:00:00|5302|5300|5300|5299|5309|5307|5300|5299|18352
1712736300000|2024-04-10 08:05:00|5301|5300|5304|5303|5308|5307|5301|5300|3417
1712736600000|2024-04-10 08:10:00|5305|5304|5296|5294|5305|5304|5292|5291|3740
1712736900000|2024-04-10 08:15:00|5295|5293|5308|5306|5312|5310|5294|5292|5082
1712737200000|2024-04-10 08:20:00|5307|5304|5317|5315|5319|5317|5305|5304|2729
1712737500000|2024-04-10 08:25:00|5315|5314|5319|5317|5322|5320|5315|5314|3503
1712737800000|2024-04-10 08:30:00|5318|5318|5314|5312|5321|5320|5314|5312|3711
1712738100000|2024-04-10 08:35:00|5315|5313|5329|5327|5329|5327|5315|5313|3437
1712738400000|2024-04-10 08:40:00|5331|5329|5328|5326|5334|5332|5325|5324|3675
1712738700000|2024-04-10 08:45:00|5324|5323|5328|5326|5334|5332|5324|5323|4200
1712739000000|2024-04-10 08:50:00|5329|5327|5340|5338|5340|5339|5329|5327|4920
1712739300000|2024-04-10 08:55:00|5337|5335|5334|5332|5338|5337|5332|5331|3635
1712739600000|2024-04-10 09:00:00|5333|5333|5324|5322|5334|5333|5323|5322|4562
1712739900000|2024-04-10 09:05:00|5325|5323|5327|5325|5328|5326|5324|5322|2667
1712740200000|2024-04-10 09:10:00|5326|5324|5327|5326|5328|5327|5321|5320|5947
1712740500000|2024-04-10 09:15:00|5326|5325|5326|5325|5331|5329|5325|5324|2827
1712740800000|2024-04-10 09:20:00|5325|5324|5326|5324|5328|5326|5323|5322|2410
1712741100000|2024-04-10 09:25:00|5327|5326|5320|5319|5327|5326|5319|5318|1648
1712741400000|2024-04-10 09:30:00|5321|5320|5314|5313|5323|5322|5314|5313|3735
1712741700000|2024-04-10 09:35:00|5313|5311|5310|5308|5313|5312|5308|5307|1455
1712742000000|2024-04-10 09:40:00|5311|5309|5309|5308|5311|5310|5308|5306|3283
1712742300000|2024-04-10 09:45:00|5310|5309|5310|5309|5310|5309|5308|5307|2366
1712742600000|2024-04-10 09:50:00|5309|5308|5311|5310|5313|5312|5308|5307|1330
1712742900000|2024-04-10 09:55:00|5312|5311|5309|5308|5312|5311|5309|5308|2628
1712743200000|2024-04-10 10:00:00|5308|5307|5303|5302|5309|5308|5303|5302|4639
1712743500000|2024-04-10 10:05:00|5302|5301|5299|5297|5302|5301|5297|5296|1894
1712743800000|2024-04-10 10:10:00|5298|5298|5283|5281|5298|5298|5283|5281|5122
1712744100000|2024-04-10 10:15:00|5284|5282|5269|5267|5285|5283|5268|5267|4580
1712744400000|2024-04-10 10:20:00|5268|5266|5273|5271|5273|5271|5258|5256|5725
1712744700000|2024-04-10 10:25:00|5272|5268|5255|5254|5272|5268|5255|5253|3367
1712745000000|2024-04-10 10:30:00|5254|5253|5260|5259|5264|5262|5253|5252|3888
1712745300000|2024-04-10 10:35:00|5259|5258|5247|5245|5261|5259|5246|5245|3668
1712745600000|2024-04-10 10:40:00|5246|5246|5255|5253|5259|5257|5246|5245|7468
1712745900000|2024-04-10 10:45:00|5254|5254|5241|5239|5254|5254|5237|5235|7455
1712746200000|2024-04-10 10:50:00|5240|5238|5245|5243|5247|5246|5237|5235|4257
1712746500000|2024-04-10 10:55:00|5244|5242|5249|5247|5249|5247|5242|5241|4309
1712746800000|2024-04-10 11:00:00|5247|5245|5249|5248|5255|5254|5244|5242|60229
1712747100000|2024-04-10 11:05:00|5250|5249|5258|5256|5261|5260|5250|5249|2418
1712747400000|2024-04-10 11:10:00|5257|5257|5265|5263|5267|5266|5256|5254|2529
1712747700000|2024-04-10 11:15:00|5260|5258|5258|5256|5260|5259|5258|5256|2111
1712748000000|2024-04-10 11:20:00|5257|5255|5251|5249|5257|5255|5251|5249|1516
1712748300000|2024-04-10 11:25:00|5250|5248|5250|5249|5252|5250|5247|5246|1356
1712748600000|2024-04-10 11:30:00|5249|5248|5246|5245|5249|5248|5246|5245|1282
1712748900000|2024-04-10 11:35:00|5247|5246|5251|5250|5254|5253|5246|5245|6778
1712749200000|2024-04-10 11:40:00|5250|5249|5251|5249|5252|5251|5249|5248|1993
1712749500000|2024-04-10 11:45:00|5252|5250|5261|5259|5262|5260|5252|5250|2894
1712749800000|2024-04-10 11:50:00|5260|5258|5263|5261|5263|5262|5257|5256|4093
1712750100000|2024-04-10 11:55:00|5262|5262|5261|5260|5265|5264|5261|5260|3641
1712750400000|2024-04-10 12:00:00|5262|5261|5265|5263|5269|5268|5262|5261|3258
1712750700000|2024-04-10 12:05:00|5267|5265|5264|5262|5268|5267|5263|5262|3483
1712751000000|2024-04-10 12:10:00|5265|5263|5263|5262|5269|5267|5263|5262|6894
1712751300000|2024-04-10 12:15:00|5261|5260|5263|5261|5263|5262|5260|5259|3238
1712751600000|2024-04-10 12:20:00|5262|5260|5265|5263|5267|5265|5259|5258|4401
1712751900000|2024-04-10 12:25:00|5264|5264|5269|5265|5271|5269|5264|5263|4794
1712752200000|2024-04-10 12:30:00|5259|5246|5214|5212|5261|5252|5214|5212|14011
1712752500000|2024-04-10 12:35:00|5213|5210|5223|5221|5224|5222|5205|5204|12295
1712752800000|2024-04-10 12:40:00|5222|5220|5239|5238|5247|5245|5219|5218|7905
1712753100000|2024-04-10 12:45:00|5241|5239|5239|5237|5252|5250|5239|5237|7187
1712753400000|2024-04-10 12:50:00|5238|5236|5224|5223|5238|5236|5223|5222|5657
1712753700000|2024-04-10 12:55:00|5225|5224|5232|5230|5238|5236|5225|5224|5122
1712754000000|2024-04-10 13:00:00|5231|5231|5223|5221|5233|5231|5217|5216|9643
1712754300000|2024-04-10 13:05:00|5222|5220|5209|5208|5223|5220|5204|5202|6889
1712754600000|2024-04-10 13:10:00|5208|5206|5197|5195|5214|5212|5196|5195|12661
1712754900000|2024-04-10 13:15:00|5196|5196|5197|5196|5209|5208|5196|5195|10822
1712755200000|2024-04-10 13:20:00|5196|5195|5202|5200|5203|5202|5193|5191|12745
1712755500000|2024-04-10 13:25:00|5201|5199|5203|5201|5209|5207|5200|5198|8353
1712755800000|2024-04-10 13:30:00|5202|5200|5196|5194|5207|5205|5186|5185|13189
1712756100000|2024-04-10 13:35:00|5195|5193|5191|5189|5199|5198|5190|5189|9732
1712756400000|2024-04-10 13:40:00|5190|5191|5211|5210|5212|5211|5188|5187|7632
1712756700000|2024-04-10 13:45:00|5210|5208|5193|5192|5215|5213|5193|5192|10760
1712757000000|2024-04-10 13:50:00|5194|5193|5213|5211|5214|5212|5190|5189|9617
1712757300000|2024-04-10 13:55:00|5212|5210|5221|5220|5225|5224|5211|5210|9302
1712757600000|2024-04-10 14:00:00|5222|5221|5214|5213|5229|5228|5212|5210|12164
1712757900000|2024-04-10 14:05:00|5215|5214|5227|5225|5229|5227|5214|5213|10040
1712758200000|2024-04-10 14:10:00|5226|5224|5226|5225|5227|5226|5219|5218|8258
1712758500000|2024-04-10 14:15:00|5227|5226|5241|5239|5244|5242|5217|5216|7193
1712758800000|2024-04-10 14:20:00|5239|5237|5249|5247|5250|5249|5237|5235|5944
1712759100000|2024-04-10 14:25:00|5248|5248|5242|5241|5253|5252|5242|5241|8156
1712759400000|2024-04-10 14:30:00|5243|5240|5246|5244|5246|5244|5237|5235|10430
1712759700000|2024-04-10 14:35:00|5247|5245|5244|5242|5248|5247|5241|5240|6215
1712760000000|2024-04-10 14:40:00|5245|5243|5241|5240|5245|5243|5236|5235|9913
1712760300000|2024-04-10 14:45:00|5242|5241|5242|5241|5243|5242|5239|5237|6941
1712760600000|2024-04-10 14:50:00|5243|5242|5242|5241|5247|5246|5240|5239|5047
1712760900000|2024-04-10 14:55:00|5243|5242|5242|5241|5244|5243|5237|5236|4951
1712761200000|2024-04-10 15:00:00|5243|5240|5239|5238|5245|5244|5237|5236|7211
1712761500000|2024-04-10 15:05:00|5241|5240|5244|5243|5246|5245|5237|5236|7253
1712761800000|2024-04-10 15:10:00|5243|5242|5234|5233|5243|5242|5233|5232|12994
1712762100000|2024-04-10 15:15:00|5235|5234|5227|5226|5235|5234|5224|5223|11583
1712762400000|2024-04-10 15:20:00|5226|5225|5230|5229|5231|5230|5226|5225|6504
1712762700000|2024-04-10 15:25:00|5229|5228|5234|5232|5234|5232|5227|5225|12699
1712818800000|2024-04-11 07:00:00|5305|5281|5301|5299|5310|5305|5298|5281|72653
1712819100000|2024-04-11 07:05:00|5298|5295|5314|5312|5316|5314|5298|5295|12558
1712819400000|2024-04-11 07:10:00|5313|5313|5328|5326|5330|5328|5313|5312|13815
1712819700000|2024-04-11 07:15:00|5327|5328|5320|5317|5332|5330|5317|5315|12991
1712820000000|2024-04-11 07:20:00|5321|5318|5324|5322|5331|5329|5317|5315|6614
1712820300000|2024-04-11 07:25:00|5325|5323|5326|5325|5329|5326|5323|5322|4015
1712820600000|2024-04-11 07:30:00|5325|5324|5330|5327|5330|5328|5320|5319|4663
1712820900000|2024-04-11 07:35:00|5331|5329|5329|5327|5331|5329|5327|5325|6561
1712821200000|2024-04-11 07:40:00|5328|5326|5322|5321|5328|5326|5318|5317|8241
1712821500000|2024-04-11 07:45:00|5324|5322|5318|5317|5326|5324|5318|5317|4129
1712821800000|2024-04-11 07:50:00|5317|5316|5321|5320|5326|5324|5313|5312|6822
1712822100000|2024-04-11 07:55:00|5320|5319|5313|5312|5321|5319|5310|5309|3880
1712822400000|2024-04-11 08:00:00|5314|5313|5318|5316|5322|5320|5310|5309|8687
1712822700000|2024-04-11 08:05:00|5317|5314|5312|5311|5317|5314|5311|5310|4950
1712823000000|2024-04-11 08:10:00|5311|5310|5309|5308|5314|5312|5309|5308|6785
1712823300000|2024-04-11 08:15:00|5310|5307|5311|5310|5313|5311|5307|5305|4060
1712823600000|2024-04-11 08:20:00|5312|5311|5305|5304|5312|5311|5303|5302|3733
1712823900000|2024-04-11 08:25:00|5304|5303|5303|5302|5306|5305|5303|5302|5465
1712824200000|2024-04-11 08:30:00|5304|5303|5305|5303|5310|5309|5304|5303|5735
1712824500000|2024-04-11 08:35:00|5304|5302|5309|5307|5314|5312|5304|5302|8438
1712824800000|2024-04-11 08:40:00|5310|5309|5313|5312|5321|5319|5310|5309|3891
1712825100000|2024-04-11 08:45:00|5312|5310|5303|5301|5312|5310|5302|5301|2788
1712825400000|2024-04-11 08:50:00|5304|5302|5304|5303|5306|5304|5302|5300|2220
1712825700000|2024-04-11 08:55:00|5305|5304|5302|5300|5308|5306|5302|5300|2745
1712826000000|2024-04-11 09:00:00|5301|5299|5294|5292|5301|5299|5292|5290|3100
1712826300000|2024-04-11 09:05:00|5293|5291|5283|5281|5299|5298|5282|5281|12395
1712826600000|2024-04-11 09:10:00|5282|5280|5286|5284|5286|5284|5279|5278|8296
1712826900000|2024-04-11 09:15:00|5287|5285|5286|5284|5287|5286|5282|5280|5942
1712827200000|2024-04-11 09:20:00|5285|5283|5283|5282|5287|5285|5282|5281|3243
1712827500000|2024-04-11 09:25:00|5282|5281|5267|5266|5282|5281|5267|5266|5267
1712827800000|2024-04-11 09:30:00|5266|5264|5274|5272|5278|5277|5265|5264|5325
1712828100000|2024-04-11 09:35:00|5275|5273|5278|5277|5283|5281|5275|5273|6294
1712828400000|2024-04-11 09:40:00|5277|5276|5273|5272|5278|5276|5273|5272|3427
1712828700000|2024-04-11 09:45:00|5274|5273|5265|5264|5275|5273|5265|5263|7421
1712829000000|2024-04-11 09:50:00|5264|5263|5268|5266|5268|5266|5263|5261|1935
1712829300000|2024-04-11 09:55:00|5269|5267|5273|5271|5274|5273|5265|5263|3085
1712829600000|2024-04-11 10:00:00|5272|5272|5266|5264|5275|5273|5262|5261|3784
1712829900000|2024-04-11 10:05:00|5267|5265|5265|5264|5267|5265|5259|5257|3746
1712830200000|2024-04-11 10:10:00|5266|5263|5262|5261|5266|5264|5262|5261|3456
1712830500000|2024-04-11 10:15:00|5263|5260|5260|5258|5265|5264|5259|5258|2791
1712830800000|2024-04-11 10:20:00|5259|5257|5265|5263|5266|5265|5257|5256|4363
1712831100000|2024-04-11 10:25:00|5264|5264|5268|5267|5272|5271|5264|5264|3603
1712831400000|2024-04-11 10:30:00|5267|5266|5265|5263|5270|5268|5262|5261|4017
1712831700000|2024-04-11 10:35:00|5264|5264|5264|5263|5265|5264|5262|5261|2655
1712832000000|2024-04-11 10:40:00|5265|5264|5264|5263|5266|5265|5263|5262|2021
1712832300000|2024-04-11 10:45:00|5265|5264|5263|5262|5265|5264|5260|5259|2268
1712832600000|2024-04-11 10:50:00|5262|5260|5263|5262|5263|5262|5261|5260|2182
1712832900000|2024-04-11 10:55:00|5262|5261|5262|5261|5263|5262|5261|5259|1986
1712833200000|2024-04-11 11:00:00|5263|5260|5262|5261|5263|5261|5259|5257|2451
1712833500000|2024-04-11 11:05:00|5263|5262|5262|5261|5264|5263|5260|5259|2556
1712833800000|2024-04-11 11:10:00|5263|5262|5266|5264|5266|5265|5263|5261|371607
1712834100000|2024-04-11 11:15:00|5267|5266|5265|5264|5267|5266|5264|5263|1861
1712834400000|2024-04-11 11:20:00|5266|5265|5270|5269|5272|5271|5265|5265|2548
1712834700000|2024-04-11 11:25:00|5271|5270|5267|5266|5271|5270|5267|5266|1658
1712835000000|2024-04-11 11:30:00|5265|5264|5265|5264|5266|5265|5265|5264|1546
1712835300000|2024-04-11 11:35:00|5264|5263|5261|5260|5265|5263|5259|5258|2663
1712835600000|2024-04-11 11:40:00|5260|5259|5259|5257|5262|5261|5258|5257|2862
1712835900000|2024-04-11 11:45:00|5258|5256|5260|5258|5260|5259|5257|5255|1675
1712836200000|2024-04-11 11:50:00|5259|5257|5260|5259|5261|5260|5255|5254|5542
1712836500000|2024-04-11 11:55:00|5259|5257|5257|5256|5263|5261|5257|5255|3569
1712836800000|2024-04-11 12:00:00|5256|5254|5257|5256|5259|5258|5255|5254|2894
1712837100000|2024-04-11 12:05:00|5256|5255|5254|5253|5259|5258|5253|5252|3034
1712837400000|2024-04-11 12:10:00|5253|5252|5253|5251|5256|5255|5251|5250|3492
1712837700000|2024-04-11 12:15:00|5256|5254|5261|5259|5268|5260|5255|5253|5808
1712838000000|2024-04-11 12:20:00|5260|5257|5255|5253|5261|5260|5253|5252|4313
1712838300000|2024-04-11 12:25:00|5254|5254|5252|5250|5257|5256|5252|5250|16706
1712838600000|2024-04-11 12:30:00|5250|5245|5266|5264|5269|5267|5249|5245|9439
1712838900000|2024-04-11 12:35:00|5265|5263|5274|5272|5275|5273|5263|5262|6631
1712839200000|2024-04-11 12:40:00|5273|5271|5264|5262|5277|5275|5263|5261|5922
1712839500000|2024-04-11 12:45:00|5265|5263|5266|5265|5267|5265|5262|5261|12622
1712839800000|2024-04-11 12:50:00|5267|5266|5262|5261|5267|5266|5260|5258|3330
1712840100000|2024-04-11 12:55:00|5263|5260|5261|5259|5264|5262|5257|5256|4682
1712840400000|2024-04-11 13:00:00|5262|5260|5250|5249|5266|5264|5249|5248|7278
1712840700000|2024-04-11 13:05:00|5251|5250|5263|5262|5263|5262|5250|5249|4851
1712841000000|2024-04-11 13:10:00|5264|5263|5269|5268|5273|5272|5264|5263|31716
1712841300000|2024-04-11 13:15:00|5270|5267|5263|5261|5270|5268|5262|5260|2471
1712841600000|2024-04-11 13:20:00|5262|5262|5261|5260|5268|5266|5260|5259|3099
1712841900000|2024-04-11 13:25:00|5262|5259|5265|5264|5265|5264|5260|5259|4175
1712842200000|2024-04-11 13:30:00|5264|5263|5257|5256|5268|5266|5257|5255|9620
1712842500000|2024-04-11 13:35:00|5258|5257|5246|5245|5258|5257|5244|5242|8503
1712842800000|2024-04-11 13:40:00|5245|5244|5248|5246|5250|5248|5241|5239|6163
1712843100000|2024-04-11 13:45:00|5247|5247|5251|5249|5252|5250|5244|5243|5464
1712843400000|2024-04-11 13:50:00|5252|5250|5249|5248|5253|5252|5246|5245|5175
1712843700000|2024-04-11 13:55:00|5250|5249|5242|5241|5250|5249|5239|5238|3694
1712844000000|2024-04-11 14:00:00|5243|5242|5232|5231|5243|5242|5230|5229|6411
1712844300000|2024-04-11 14:05:00|5231|5230|5220|5219|5231|5230|5220|5219|5801
1712844600000|2024-04-11 14:10:00|5221|5220|5217|5216|5223|5222|5214|5213|4302
1712844900000|2024-04-11 14:15:00|5218|5217|5206|5205|5218|5217|5206|5205|8787
1712845200000|2024-04-11 14:20:00|5205|5204|5218|5217|5219|5217|5205|5204|5735
1712845500000|2024-04-11 14:25:00|5219|5216|5206|5205|5219|5218|5204|5203|5027
1712845800000|2024-04-11 14:30:00|5205|5204|5201|5200|5210|5209|5199|5198|4382
1712846100000|2024-04-11 14:35:00|5202|5201|5206|5205|5207|5205|5198|5197|4313
1712846400000|2024-04-11 14:40:00|5207|5206|5203|5202|5208|5207|5201|5200|5745
1712846700000|2024-04-11 14:45:00|5204|5203|5211|5210|5214|5212|5204|5203|4293
1712847000000|2024-04-11 14:50:00|5212|5211|5211|5210|5215|5214|5208|5207|7377
1712847300000|2024-04-11 14:55:00|5212|5211|5216|5214|5216|5215|5211|5210|9569
1712847600000|2024-04-11 15:00:00|5217|5216|5219|5218|5223|5221|5214|5213|8134
1712847900000|2024-04-11 15:05:00|5221|5219|5217|5216|5223|5222|5217|5216|8055
1712848200000|2024-04-11 15:10:00|5218|5217|5229|5228|5229|5228|5217|5216|6770
1712848500000|2024-04-11 15:15:00|5230|5229|5228|5227|5234|5233|5228|5227|6881
1712848800000|2024-04-11 15:20:00|5229|5228|5229|5228|5233|5232|5229|5228|3583
1712849100000|2024-04-11 15:25:00|5228|5227|5233|5231|5233|5232|5227|5226|9511
1712905200000|2024-04-12 07:00:00|5296|5294|5317|5313|5324|5319|5288|5286|10426
1712905500000|2024-04-12 07:05:00|5313|5309|5331|5328|5331|5328|5310|5307|11223
1712905800000|2024-04-12 07:10:00|5330|5323|5334|5331|5337|5336|5324|5323|13829
1712906100000|2024-04-12 07:15:00|5332|5330|5336|5334|5337|5335|5324|5321|13493
1712906400000|2024-04-12 07:20:00|5335|5333|5326|5325|5337|5335|5326|5325|7573
1712906700000|2024-04-12 07:25:00|5325|5324|5329|5327|5329|5328|5320|5319|5893
1712907000000|2024-04-12 07:30:00|5324|5323|5321|5319|5333|5332|5321|5319|7862
1712907300000|2024-04-12 07:35:00|5320|5316|5324|5323|5325|5323|5316|5314|3418
1712907600000|2024-04-12 07:40:00|5323|5322|5330|5328|5330|5328|5320|5319|4578
1712907900000|2024-04-12 07:45:00|5329|5329|5342|5341|5343|5342|5329|5329|53753
1712908200000|2024-04-12 07:50:00|5343|5342|5350|5348|5352|5351|5343|5341|8209
1712908500000|2024-04-12 07:55:00|5349|5349|5358|5357|5358|5357|5348|5347|9462
1712908800000|2024-04-12 08:00:00|5359|5358|5355|5354|5360|5359|5350|5348|7719
1712909100000|2024-04-12 08:05:00|5357|5353|5364|5362|5366|5365|5356|5353|4953
1712909400000|2024-04-12 08:10:00|5365|5364|5372|5370|5372|5371|5365|5364|9202
1712909700000|2024-04-12 08:15:00|5371|5369|5377|5375|5378|5376|5369|5368|3921
1712910000000|2024-04-12 08:20:00|5376|5374|5392|5390|5392|5391|5376|5374|6347
1712910300000|2024-04-12 08:25:00|5391|5392|5386|5384|5393|5392|5384|5383|23253
1712910600000|2024-04-12 08:30:00|5387|5385|5375|5374|5387|5386|5374|5373|6348
1712910900000|2024-04-12 08:35:00|5374|5373|5374|5373|5375|5373|5366|5365|5616
1712911200000|2024-04-12 08:40:00|5373|5372|5360|5359|5374|5372|5360|5358|6725
1712911500000|2024-04-12 08:45:00|5361|5360|5374|5372|5374|5373|5359|5358|8918
1712911800000|2024-04-12 08:50:00|5373|5371|5370|5368|5375|5374|5367|5366|5084
1712912100000|2024-04-12 08:55:00|5369|5367|5369|5367|5371|5370|5363|5362|13168
1712912400000|2024-04-12 09:00:00|5371|5369|5358|5357|5371|5369|5358|5357|9979
1712912700000|2024-04-12 09:05:00|5359|5358|5370|5368|5371|5370|5359|5357|5027
1712913000000|2024-04-12 09:10:00|5369|5369|5370|5368|5371|5370|5367|5366|3170
1712913300000|2024-04-12 09:15:00|5369|5369|5381|5380|5381|5380|5369|5369|4963
1712913600000|2024-04-12 09:20:00|5382|5381|5384|5383|5384|5383|5380|5379|3051
1712913900000|2024-04-12 09:25:00|5382|5381|5381|5379|5384|5383|5381|5379|4330
1712914200000|2024-04-12 09:30:00|5380|5380|5383|5382|5386|5384|5378|5377|6442
1712914500000|2024-04-12 09:35:00|5384|5383|5380|5379|5384|5383|5378|5377|4826
1712914800000|2024-04-12 09:40:00|5381|5380|5393|5392|5393|5392|5381|5379|26854
1712915100000|2024-04-12 09:45:00|5392|5391|5388|5387|5392|5391|5388|5387|4001
1712915400000|2024-04-12 09:50:00|5389|5389|5398|5397|5400|5399|5389|5389|3829
1712915700000|2024-04-12 09:55:00|5397|5396|5393|5392|5397|5396|5392|5391|2974
1712916000000|2024-04-12 10:00:00|5392|5390|5385|5384|5392|5390|5380|5378|6015
1712916300000|2024-04-12 10:05:00|5384|5383|5381|5379|5385|5384|5378|5377|5241
1712916600000|2024-04-12 10:10:00|5380|5378|5385|5384|5385|5384|5378|5377|5907
1712916900000|2024-04-12 10:15:00|5386|5385|5393|5391|5393|5391|5386|5385|5610
1712917200000|2024-04-12 10:20:00|5394|5392|5389|5387|5394|5392|5388|5386|8143
1712917500000|2024-04-12 10:25:00|5390|5388|5391|5390|5394|5393|5389|5388|5368
1712917800000|2024-04-12 10:30:00|5390|5389|5393|5392|5397|5396|5389|5388|3640
1712918100000|2024-04-12 10:35:00|5394|5391|5385|5384|5394|5391|5383|5382|5039
1712918400000|2024-04-12 10:40:00|5386|5385|5390|5389|5391|5389|5383|5381|6822
1712918700000|2024-04-12 10:45:00|5389|5388|5382|5380|5389|5388|5381|5380|4497
1712919000000|2024-04-12 10:50:00|5381|5379|5385|5384|5385|5384|5377|5375|3465
1712919300000|2024-04-12 10:55:00|5386|5383|5383|5381|5387|5385|5382|5381|8299
1712919600000|2024-04-12 11:00:00|5382|5384|5383|5381|5385|5384|5382|5381|5893
1712919900000|2024-04-12 11:05:00|5382|5382|5380|5378|5385|5383|5380|5378|6779
1712920200000|2024-04-12 11:10:00|5381|5379|5385|5383|5385|5383|5380|5379|3092
1712920500000|2024-04-12 11:15:00|5384|5384|5382|5380|5387|5385|5381|5380|3405
1712920800000|2024-04-12 11:20:00|5383|5381|5383|5382|5386|5384|5382|5380|3199
1712921100000|2024-04-12 11:25:00|5382|5381|5385|5384|5386|5384|5381|5380|3484
1712921400000|2024-04-12 11:30:00|5386|5383|5382|5380|5386|5385|5381|5380|3668
1712921700000|2024-04-12 11:35:00|5383|5381|5386|5384|5386|5385|5383|5381|4562
1712922000000|2024-04-12 11:40:00|5385|5383|5395|5393|5395|5393|5385|5383|5274
1712922300000|2024-04-12 11:45:00|5396|5395|5400|5399|5401|5399|5395|5394|3547
1712922600000|2024-04-12 11:50:00|5401|5398|5397|5396|5401|5398|5394|5393|11714
1712922900000|2024-04-12 11:55:00|5398|5395|5397|5396|5398|5397|5394|5393|8733
1712923200000|2024-04-12 12:00:00|5398|5397|5400|5398|5402|5400|5398|5397|7959
1712923500000|2024-04-12 12:05:00|5399|5399|5398|5396|5402|5401|5398|5396|5984
1712923800000|2024-04-12 12:10:00|5399|5397|5404|5402|5404|5403|5397|5396|9213
1712924100000|2024-04-12 12:15:00|5406|5405|5406|5404|5410|5408|5405|5403|3824
1712924400000|2024-04-12 12:20:00|5405|5403|5400|5399|5407|5405|5400|5399|3925
1712924700000|2024-04-12 12:25:00|5399|5398|5400|5399|5403|5402|5397|5395|6642
1712925000000|2024-04-12 12:30:00|5399|5398|5406|5405|5407|5406|5399|5398|8210
1712925300000|2024-04-12 12:35:00|5405|5404|5400|5398|5407|5405|5400|5398|5096
1712925600000|2024-04-12 12:40:00|5399|5399|5394|5393|5404|5402|5394|5392|7828
1712925900000|2024-04-12 12:45:00|5395|5394|5396|5395|5402|5401|5394|5393|5372
1712926200000|2024-04-12 12:50:00|5397|5394|5399|5397|5400|5399|5395|5394|4759
1712926500000|2024-04-12 12:55:00|5400|5398|5388|5387|5400|5399|5388|5387|5467
1712926800000|2024-04-12 13:00:00|5387|5386|5383|5381|5389|5388|5380|5379|4934
1712927100000|2024-04-12 13:05:00|5382|5382|5389|5387|5397|5396|5382|5382|107163
1712927400000|2024-04-12 13:10:00|5388|5386|5395|5393|5398|5396|5386|5385|7774
1712927700000|2024-04-12 13:15:00|5394|5394|5397|5395|5404|5402|5394|5394|9025
1712928000000|2024-04-12 13:20:00|5398|5396|5395|5394|5400|5399|5395|5393|7302
1712928300000|2024-04-12 13:25:00|5394|5393|5405|5403|5406|5404|5393|5392|11701
1712928600000|2024-04-12 13:30:00|5404|5402|5425|5422|5425|5422|5391|5390|11262
1712928900000|2024-04-12 13:35:00|5424|5421|5431|5430|5442|5440|5419|5417|14798
1712929200000|2024-04-12 13:40:00|5430|5429|5434|5432|5434|5432|5419|5417|14181
1712929500000|2024-04-12 13:45:00|5431|5430|5423|5421|5432|5431|5422|5420|9269
1712929800000|2024-04-12 13:50:00|5424|5422|5413|5411|5424|5422|5412|5411|10371
1712930100000|2024-04-12 13:55:00|5412|5412|5415|5414|5415|5414|5407|5405|8850
1712930400000|2024-04-12 14:00:00|5414|5411|5409|5408|5416|5415|5402|5400|14876
1712930700000|2024-04-12 14:05:00|5410|5409|5390|5389|5414|5412|5390|5388|14289
1712931000000|2024-04-12 14:10:00|5392|5390|5405|5403|5405|5403|5390|5389|16648
1712931300000|2024-04-12 14:15:00|5404|5402|5399|5397|5404|5402|5388|5387|20674
1712931600000|2024-04-12 14:20:00|5398|5396|5400|5399|5400|5399|5395|5394|12959
1712931900000|2024-04-12 14:25:00|5399|5398|5394|5393|5400|5399|5391|5390|31999
1712932200000|2024-04-12 14:30:00|5393|5392|5386|5385|5398|5397|5386|5385|12738
1712932500000|2024-04-12 14:35:00|5387|5384|5384|5383|5388|5387|5381|5380|9931
1712932800000|2024-04-12 14:40:00|5383|5382|5382|5381|5388|5387|5379|5378|10810
1712933100000|2024-04-12 14:45:00|5381|5380|5378|5377|5381|5380|5376|5375|7430
1712933400000|2024-04-12 14:50:00|5377|5376|5380|5379|5381|5379|5375|5374|46537
1712933700000|2024-04-12 14:55:00|5381|5380|5381|5380|5386|5384|5380|5379|13412
1712934000000|2024-04-12 15:00:00|5380|5379|5381|5379|5383|5382|5375|5373|12140
1712934300000|2024-04-12 15:05:00|5379|5378|5374|5372|5379|5378|5370|5369|90889
1712934600000|2024-04-12 15:10:00|5373|5371|5369|5367|5375|5374|5369|5367|12035
1712934900000|2024-04-12 15:15:00|5368|5368|5373|5372|5374|5373|5367|5366|7870
1712935200000|2024-04-12 15:20:00|5372|5371|5368|5367|5373|5372|5367|5366|7486
1712935500000|2024-04-12 15:25:00|5367|5366|5369|5367|5369|5368|5364|5363|14125
1713164400000|2024-04-15 07:00:00|5432|5423|5464|5461|5466|5462|5418|5417|13046
1713164700000|2024-04-15 07:05:00|5462|5459|5442|5440|5465|5461|5438|5437|23941
1713165000000|2024-04-15 07:10:00|5441|5443|5453|5451|5455|5453|5432|5431|14768
1713165300000|2024-04-15 07:15:00|5452|5450|5438|5436|5453|5450|5437|5436|13567
1713165600000|2024-04-15 07:20:00|5439|5437|5428|5427|5444|5442|5424|5422|36741
1713165900000|2024-04-15 07:25:00|5430|5428|5437|5436|5439|5437|5428|5427|9091
1713166200000|2024-04-15 07:30:00|5434|5433|5418|5416|5435|5434|5416|5415|8802
1713166500000|2024-04-15 07:35:00|5415|5414|5418|5416|5420|5418|5410|5409|9010
1713166800000|2024-04-15 07:40:00|5420|5418|5391|5389|5421|5418|5391|5389|7949
1713167100000|2024-04-15 07:45:00|5394|5390|5401|5399|5401|5399|5389|5388|5859
1713167400000|2024-04-15 07:50:00|5402|5400|5413|5411|5417|5415|5401|5399|8377
1713167700000|2024-04-15 07:55:00|5414|5412|5418|5416|5419|5417|5414|5412|6146
1713168000000|2024-04-15 08:00:00|5419|5417|5409|5408|5421|5419|5408|5407|4449
1713168300000|2024-04-15 08:05:00|5408|5407|5402|5400|5410|5409|5399|5397|4468
1713168600000|2024-04-15 08:10:00|5401|5399|5401|5400|5405|5403|5395|5393|3057
1713168900000|2024-04-15 08:15:00|5402|5401|5402|5401|5407|5405|5402|5400|3564
1713169200000|2024-04-15 08:20:00|5401|5400|5410|5409|5411|5409|5401|5400|5073
1713169500000|2024-04-15 08:25:00|5411|5410|5396|5395|5412|5410|5396|5394|6949
1713169800000|2024-04-15 08:30:00|5397|5394|5403|5401|5403|5401|5396|5394|4433
1713170100000|2024-04-15 08:35:00|5402|5400|5407|5405|5410|5408|5402|5400|7039
1713170400000|2024-04-15 08:40:00|5408|5406|5410|5408|5412|5411|5406|5405|4969
1713170700000|2024-04-15 08:45:00|5409|5407|5404|5403|5409|5407|5400|5399|3851
1713171000000|2024-04-15 08:50:00|5403|5402|5402|5400|5403|5402|5398|5397|5759
1713171300000|2024-04-15 08:55:00|5401|5399|5402|5401|5402|5401|5398|5397|3752
1713171600000|2024-04-15 09:00:00|5403|5402|5407|5405|5414|5413|5402|5401|6368
1713171900000|2024-04-15 09:05:00|5408|5407|5398|5397|5409|5408|5398|5397|5711
1713172200000|2024-04-15 09:10:00|5397|5396|5399|5398|5402|5400|5396|5395|3654
1713172500000|2024-04-15 09:15:00|5398|5397|5398|5396|5401|5400|5397|5396|3431
1713172800000|2024-04-15 09:20:00|5397|5394|5390|5388|5398|5396|5388|5386|5593
1713173100000|2024-04-15 09:25:00|5391|5389|5399|5397|5402|5399|5388|5387|4363
1713173400000|2024-04-15 09:30:00|5398|5396|5388|5386|5398|5396|5382|5381|4268
1713173700000|2024-04-15 09:35:00|5387|5387|5400|5398|5400|5399|5387|5386|5911
1713174000000|2024-04-15 09:40:00|5399|5397|5396|5394|5400|5399|5396|5394|5317
1713174300000|2024-04-15 09:45:00|5395|5395|5396|5395|5399|5398|5394|5393|2729
1713174600000|2024-04-15 09:50:00|5397|5394|5393|5391|5397|5394|5387|5386|4578
1713174900000|2024-04-15 09:55:00|5394|5392|5395|5394|5399|5397|5393|5392|5434
1713175200000|2024-04-15 10:00:00|5396|5395|5401|5400|5402|5401|5396|5395|4351
1713175500000|2024-04-15 10:05:00|5403|5401|5402|5400|5405|5403|5402|5400|2705
1713175800000|2024-04-15 10:10:00|5401|5399|5403|5402|5404|5402|5400|5399|4346
1713176100000|2024-04-15 10:15:00|5402|5401|5399|5397|5404|5402|5396|5395|3989
1713176400000|2024-04-15 10:20:00|5400|5398|5401|5400|5402|5401|5400|5398|1966
1713176700000|2024-04-15 10:25:00|5402|5399|5400|5399|5404|5402|5399|5398|3015
1713177000000|2024-04-15 10:30:00|5401|5400|5403|5401|5404|5403|5399|5397|3508
1713177300000|2024-04-15 10:35:00|5402|5400|5403|5402|5403|5402|5399|5398|3287
1713177600000|2024-04-15 10:40:00|5405|5403|5406|5405|5407|5405|5402|5401|4429
1713177900000|2024-04-15 10:45:00|5405|5404|5407|5405|5409|5408|5404|5403|6451
1713178200000|2024-04-15 10:50:00|5408|5406|5416|5414|5416|5414|5407|5406|3314
1713178500000|2024-04-15 10:55:00|5415|5413|5421|5420|5422|5420|5414|5412|3947
1713178800000|2024-04-15 11:00:00|5422|5421|5418|5417|5423|5421|5417|5416|2417
1713179100000|2024-04-15 11:05:00|5419|5418|5422|5420|5424|5422|5419|5418|2879
1713179400000|2024-04-15 11:10:00|5421|5421|5420|5418|5423|5422|5419|5418|3261
1713179700000|2024-04-15 11:15:00|5421|5419|5420|5419|5421|5420|5419|5418|3687
1713180000000|2024-04-15 11:20:00|5421|5420|5416|5414|5421|5420|5414|5413|3584
1713180300000|2024-04-15 11:25:00|5417|5415|5415|5414|5417|5415|5414|5413|2374
1713180600000|2024-04-15 11:30:00|5416|5415|5418|5416|5422|5420|5416|5414|3994
1713180900000|2024-04-15 11:35:00|5417|5417|5421|5420|5421|5420|5417|5416|3115
1713181200000|2024-04-15 11:40:00|5422|5417|5422|5420|5422|5420|5418|5417|1570
1713181500000|2024-04-15 11:45:00|5421|5421|5422|5420|5422|5421|5420|5419|1329
1713181800000|2024-04-15 11:50:00|5421|5421|5422|5421|5423|5422|5420|5418|2097
1713182100000|2024-04-15 11:55:00|5421|5420|5420|5418|5421|5421|5419|5417|2722
1713182400000|2024-04-15 12:00:00|5421|5419|5417|5415|5422|5420|5416|5415|1552
1713182700000|2024-04-15 12:05:00|5418|5416|5418|5416|5421|5420|5417|5416|3838
1713183000000|2024-04-15 12:10:00|5417|5417|5421|5420|5422|5420|5417|5416|2798
1713183300000|2024-04-15 12:15:00|5424|5419|5422|5420|5426|5424|5422|5419|2646
1713183600000|2024-04-15 12:20:00|5421|5421|5422|5420|5422|5421|5419|5417|2998
1713183900000|2024-04-15 12:25:00|5423|5421|5426|5424|5427|5425|5423|5420|3058
1713184200000|2024-04-15 12:30:00|5424|5422|5425|5423|5432|5430|5423|5421|4083
1713184500000|2024-04-15 12:35:00|5426|5424|5426|5425|5433|5431|5423|5422|51951
1713184800000|2024-04-15 12:40:00|5427|5424|5427|5425|5436|5434|5427|5424|4923
1713185100000|2024-04-15 12:45:00|5428|5426|5422|5421|5428|5426|5413|5411|4560
1713185400000|2024-04-15 12:50:00|5421|5420|5423|5422|5427|5426|5421|5420|3627
1713185700000|2024-04-15 12:55:00|5424|5423|5425|5424|5428|5426|5424|5422|2228
1713186000000|2024-04-15 13:00:00|5426|5425|5424|5422|5428|5426|5423|5422|2999
1713186300000|2024-04-15 13:05:00|5425|5424|5425|5423|5430|5428|5423|5421|3839
1713186600000|2024-04-15 13:10:00|5424|5422|5423|5422|5424|5423|5420|5418|3045
1713186900000|2024-04-15 13:15:00|5422|5421|5430|5429|5430|5429|5422|5421|5130
1713187200000|2024-04-15 13:20:00|5431|5428|5431|5429|5432|5430|5426|5424|6049
1713187500000|2024-04-15 13:25:00|5430|5428|5434|5432|5434|5432|5429|5427|6825
1713187800000|2024-04-15 13:30:00|5433|5428|5436|5435|5436|5435|5416|5414|19998
1713188100000|2024-04-15 13:35:00|5438|5437|5432|5430|5438|5437|5431|5430|14957
1713188400000|2024-04-15 13:40:00|5433|5431|5429|5428|5435|5433|5423|5422|17166
1713188700000|2024-04-15 13:45:00|5430|5429|5435|5434|5445|5444|5429|5428|14677
1713189000000|2024-04-15 13:50:00|5436|5436|5428|5426|5437|5436|5427|5425|12591
1713189300000|2024-04-15 13:55:00|5429|5428|5433|5431|5433|5431|5423|5422|7223
1713189600000|2024-04-15 14:00:00|5435|5432|5427|5426|5435|5433|5427|5425|9056
1713189900000|2024-04-15 14:05:00|5426|5425|5414|5412|5428|5426|5412|5411|14489
1713190200000|2024-04-15 14:10:00|5413|5411|5416|5414|5416|5414|5406|5405|12902
1713190500000|2024-04-15 14:15:00|5417|5415|5423|5422|5425|5424|5417|5415|7686
1713190800000|2024-04-15 14:20:00|5424|5423|5421|5420|5427|5426|5421|5420|10346
1713191100000|2024-04-15 14:25:00|5422|5422|5420|5419|5426|5424|5420|5419|2393057
1713191400000|2024-04-15 14:30:00|5421|5420|5416|5415|5426|5425|5416|5415|18798
1713191700000|2024-04-15 14:35:00|5415|5414|5412|5411|5420|5419|5412|5411|19489
1713192000000|2024-04-15 14:40:00|5413|5413|5412|5410|5416|5415|5407|5406|22298
1713192300000|2024-04-15 14:45:00|5411|5409|5406|5404|5411|5410|5403|5402|12433
1713192600000|2024-04-15 14:50:00|5405|5405|5411|5410|5411|5410|5402|5401|12748
1713192900000|2024-04-15 14:55:00|5412|5411|5407|5406|5412|5411|5406|5405|12158
1713193200000|2024-04-15 15:00:00|5408|5407|5401|5400|5408|5407|5399|5398|11906
1713193500000|2024-04-15 15:05:00|5402|5401|5398|5397|5402|5401|5397|5396|13277
1713193800000|2024-04-15 15:10:00|5399|5398|5403|5402|5404|5403|5399|5398|14737
1713194100000|2024-04-15 15:15:00|5402|5401|5397|5396|5402|5401|5397|5396|11626
1713194400000|2024-04-15 15:20:00|5396|5395|5394|5392|5396|5395|5389|5388|12516
1713194700000|2024-04-15 15:25:00|5393|5393|5399|5397|5400|5398|5392|5391|19279
1713250800000|2024-04-16 07:00:00|5295|5285|5289|5284|5305|5300|5262|5255|19749
1713251100000|2024-04-16 07:05:00|5286|5280|5290|5287|5303|5298|5280|5274|8368
1713251400000|2024-04-16 07:10:00|5289|5290|5301|5300|5303|5301|5281|5279|11803
1713251700000|2024-04-16 07:15:00|5302|5301|5298|5296|5302|5301|5285|5283|7066
1713252000000|2024-04-16 07:20:00|5299|5297|5303|5301|5307|5305|5290|5289|5839
1713252300000|2024-04-16 07:25:00|5304|5302|5300|5298|5307|5304|5296|5295|5100
1713252600000|2024-04-16 07:30:00|5299|5297|5277|5274|5300|5298|5274|5272|6488
1713252900000|2024-04-16 07:35:00|5276|5273|5281|5280|5283|5280|5274|5272|5836
1713253200000|2024-04-16 07:40:00|5280|5278|5279|5277|5281|5280|5273|5272|31954
1713253500000|2024-04-16 07:45:00|5278|5276|5264|5263|5279|5277|5262|5259|5324
1713253800000|2024-04-16 07:50:00|5263|5262|5268|5266|5269|5267|5257|5256|5336
1713254100000|2024-04-16 07:55:00|5269|5267|5280|5279|5284|5282|5268|5266|6016
1713254400000|2024-04-16 08:00:00|5281|5280|5263|5261|5281|5280|5263|5261|5592
1713254700000|2024-04-16 08:05:00|5262|5262|5277|5275|5278|5277|5262|5260|4205
1713255000000|2024-04-16 08:10:00|5278|5276|5272|5270|5284|5283|5270|5268|6314
1713255300000|2024-04-16 08:15:00|5271|5269|5275|5274|5278|5277|5270|5269|25367
1713255600000|2024-04-16 08:20:00|5274|5273|5274|5272|5274|5273|5271|5270|13940
1713255900000|2024-04-16 08:25:00|5270|5269|5258|5256|5270|5269|5257|5255|7367
1713256200000|2024-04-16 08:30:00|5257|5258|5261|5260|5264|5262|5256|5255|8293
1713256500000|2024-04-16 08:35:00|5258|5257|5257|5256|5261|5259|5251|5250|4085
1713256800000|2024-04-16 08:40:00|5258|5255|5263|5262|5267|5266|5257|5255|3891
1713257100000|2024-04-16 08:45:00|5262|5261|5259|5258|5265|5264|5255|5253|4888
1713257400000|2024-04-16 08:50:00|5260|5259|5263|5261|5265|5263|5259|5257|3518
1713257700000|2024-04-16 08:55:00|5262|5260|5270|5267|5270|5268|5262|5260|2584
1713258000000|2024-04-16 09:00:00|5266|5265|5277|5276|5277|5276|5260|5258|3654
1713258300000|2024-04-16 09:05:00|5278|5274|5281|5279|5284|5283|5274|5273|3187
1713258600000|2024-04-16 09:10:00|5282|5281|5294|5292|5294|5293|5281|5279|4428
1713258900000|2024-04-16 09:15:00|5293|5293|5281|5280|5294|5293|5277|5275|4352
1713259200000|2024-04-16 09:20:00|5282|5281|5264|5263|5282|5281|5264|5263|5297
1713259500000|2024-04-16 09:25:00|5265|5262|5276|5274|5280|5279|5265|5262|4854
1713259800000|2024-04-16 09:30:00|5275|5275|5262|5260|5278|5277|5260|5259|3912
1713260100000|2024-04-16 09:35:00|5263|5262|5270|5268|5270|5268|5258|5257|4654
1713260400000|2024-04-16 09:40:00|5271|5269|5269|5267|5273|5272|5267|5265|4429
1713260700000|2024-04-16 09:45:00|5268|5268|5267|5265|5273|5272|5266|5265|4593
1713261000000|2024-04-16 09:50:00|5266|5266|5260|5259|5269|5268|5256|5255|3798
1713261300000|2024-04-16 09:55:00|5261|5260|5263|5261|5266|5264|5259|5257|6770
1713261600000|2024-04-16 10:00:00|5264|5262|5259|5258|5264|5263|5258|5257|5032
1713261900000|2024-04-16 10:05:00|5260|5259|5261|5260|5263|5261|5254|5253|3582
1713262200000|2024-04-16 10:10:00|5263|5261|5266|5265|5266|5265|5261|5260|4335
1713262500000|2024-04-16 10:15:00|5267|5266|5261|5260|5267|5266|5261|5260|2835
1713262800000|2024-04-16 10:20:00|5260|5259|5260|5258|5260|5259|5256|5255|3931
1713263100000|2024-04-16 10:25:00|5259|5257|5263|5262|5263|5262|5257|5255|12903
1713263400000|2024-04-16 10:30:00|5262|5261|5265|5263|5266|5265|5258|5257|3582
1713263700000|2024-04-16 10:35:00|5264|5262|5263|5262|5267|5266|5263|5261|2080
1713264000000|2024-04-16 10:40:00|5264|5263|5265|5264|5267|5265|5261|5260|3867
1713264300000|2024-04-16 10:45:00|5267|5265|5274|5272|5275|5274|5267|5265|2790
1713264600000|2024-04-16 10:50:00|5275|5273|5267|5266|5275|5273|5267|5266|4244
1713264900000|2024-04-16 10:55:00|5268|5267|5266|5265|5270|5269|5266|5265|4671
1713265200000|2024-04-16 11:00:00|5267|5266|5267|5265|5269|5268|5266|5265|2756
1713265500000|2024-04-16 11:05:00|5268|5267|5264|5262|5268|5267|5262|5261|5939
1713265800000|2024-04-16 11:10:00|5263|5263|5269|5267|5269|5267|5263|5262|4353
1713266100000|2024-04-16 11:15:00|5268|5268|5276|5275|5277|5275|5268|5267|4621
1713266400000|2024-04-16 11:20:00|5277|5276|5279|5277|5281|5279|5277|5276|5197
1713266700000|2024-04-16 11:25:00|5280|5278|5276|5275|5281|5280|5276|5275|5338
1713267000000|2024-04-16 11:30:00|5277|5276|5280|5278|5281|5280|5276|5274|6479
1713267300000|2024-04-16 11:35:00|5278|5276|5281|5280|5282|5281|5277|5275|23061
1713267600000|2024-04-16 11:40:00|5282|5279|5277|5275|5282|5279|5276|5274|5207
1713267900000|2024-04-16 11:45:00|5278|5276|5278|5276|5280|5278|5275|5273|4393
1713268200000|2024-04-16 11:50:00|5279|5277|5290|5289|5290|5289|5278|5276|3585
1713268500000|2024-04-16 11:55:00|5289|5288|5282|5281|5295|5294|5282|5280|3857
1713268800000|2024-04-16 12:00:00|5281|5280|5282|5281|5283|5282|5279|5278|2648
1713269100000|2024-04-16 12:05:00|5283|5282|5275|5274|5285|5284|5275|5274|3659
1713269400000|2024-04-16 12:10:00|5276|5273|5276|5275|5279|5278|5276|5273|3518
1713269700000|2024-04-16 12:15:00|5277|5276|5275|5274|5278|5276|5275|5274|4211
1713270000000|2024-04-16 12:20:00|5276|5275|5269|5268|5276|5275|5269|5268|4443
1713270300000|2024-04-16 12:25:00|5268|5267|5267|5265|5269|5268|5266|5264|5611
1713270600000|2024-04-16 12:30:00|5278|5269|5270|5269|5278|5271|5263|5262|8203
1713270900000|2024-04-16 12:35:00|5271|5270|5267|5265|5273|5271|5266|5265|3131
1713271200000|2024-04-16 12:40:00|5268|5266|5275|5274|5275|5274|5264|5263|5356
1713271500000|2024-04-16 12:45:00|5276|5275|5269|5268|5277|5275|5266|5265|3917
1713271800000|2024-04-16 12:50:00|5268|5267|5263|5262|5271|5270|5263|5262|6769
1713272100000|2024-04-16 12:55:00|5262|5261|5254|5253|5264|5263|5252|5251|11264
1713272400000|2024-04-16 13:00:00|5255|5252|5251|5250|5256|5255|5246|5245|6015
1713272700000|2024-04-16 13:05:00|5252|5251|5251|5249|5253|5252|5240|5239|7665
1713273000000|2024-04-16 13:10:00|5250|5248|5255|5252|5256|5254|5248|5247|4862
1713273300000|2024-04-16 13:15:00|5252|5251|5241|5240|5252|5251|5241|5240|4367
1713273600000|2024-04-16 13:20:00|5242|5241|5253|5251|5253|5251|5241|5240|6607
1713273900000|2024-04-16 13:25:00|5252|5248|5240|5239|5252|5250|5239|5238|5473
1713274200000|2024-04-16 13:30:00|5239|5238|5241|5240|5248|5247|5222|5220|25947
1713274500000|2024-04-16 13:35:00|5240|5239|5207|5206|5240|5239|5207|5206|26380
1713274800000|2024-04-16 13:40:00|5206|5204|5213|5211|5217|5215|5206|5204|23553
1713275100000|2024-04-16 13:45:00|5210|5209|5212|5210|5216|5214|5201|5200|12973
1713275400000|2024-04-16 13:50:00|5211|5209|5204|5202|5215|5214|5203|5202|8033
1713275700000|2024-04-16 13:55:00|5203|5201|5220|5218|5225|5223|5201|5200|10704
1713276000000|2024-04-16 14:00:00|5219|5219|5223|5221|5224|5222|5215|5214|14891
1713276300000|2024-04-16 14:05:00|5222|5220|5217|5216|5224|5222|5215|5214|11163
1713276600000|2024-04-16 14:10:00|5215|5214|5221|5220|5221|5220|5207|5206|12232
1713276900000|2024-04-16 14:15:00|5220|5219|5230|5228|5234|5233|5220|5219|8379
1713277200000|2024-04-16 14:20:00|5231|5229|5226|5225|5235|5233|5226|5224|13505
1713277500000|2024-04-16 14:25:00|5227|5226|5215|5214|5229|5228|5215|5214|10031
1713277800000|2024-04-16 14:30:00|5216|5215|5225|5224|5226|5224|5216|5215|12242
1713278100000|2024-04-16 14:35:00|5226|5225|5221|5219|5226|5225|5220|5219|13589
1713278400000|2024-04-16 14:40:00|5222|5220|5233|5232|5233|5232|5221|5219|9400
1713278700000|2024-04-16 14:45:00|5232|5231|5238|5237|5244|5243|5232|5231|18494
1713279000000|2024-04-16 14:50:00|5237|5236|5236|5235|5238|5237|5231|5229|6501
1713279300000|2024-04-16 14:55:00|5237|5236|5238|5236|5241|5240|5234|5233|8255
1713279600000|2024-04-16 15:00:00|5239|5237|5252|5251|5252|5251|5238|5237|6828
1713279900000|2024-04-16 15:05:00|5253|5252|5256|5254|5259|5257|5251|5250|15896
1713280200000|2024-04-16 15:10:00|5255|5253|5248|5247|5256|5254|5247|5246|11344
1713280500000|2024-04-16 15:15:00|5249|5248|5252|5251|5256|5255|5247|5246|11700
1713280800000|2024-04-16 15:20:00|5250|5249|5243|5242|5250|5249|5242|5241|12374
1713281100000|2024-04-16 15:25:00|5242|5241|5242|5240|5244|5243|5240|5239|10086
1713337200000|2024-04-17 07:00:00|5344|5336|5364|5359|5378|5368|5317|5310|440820
1713337500000|2024-04-17 07:05:00|5363|5358|5325|5322|5364|5359|5323|5320|15857
1713337800000|2024-04-17 07:10:00|5326|5323|5343|5340|5346|5343|5326|5323|13918
1713338100000|2024-04-17 07:15:00|5341|5341|5358|5357|5358|5357|5332|5329|9444
1713338400000|2024-04-17 07:20:00|5359|5356|5349|5347|5361|5359|5349|5347|7602
1713338700000|2024-04-17 07:25:00|5350|5344|5359|5358|5363|5360|5342|5340|7838
1713339000000|2024-04-17 07:30:00|5356|5353|5352|5349|5363|5360|5350|5349|6714
1713339300000|2024-04-17 07:35:00|5348|5346|5353|5351|5356|5355|5346|5345|4985
1713339600000|2024-04-17 07:40:00|5354|5352|5363|5362|5368|5366|5353|5351|6323
1713339900000|2024-04-17 07:45:00|5365|5363|5373|5372|5374|5372|5364|5362|6131
1713340200000|2024-04-17 07:50:00|5372|5370|5379|5377|5386|5384|5370|5369|10833
1713340500000|2024-04-17 07:55:00|5378|5378|5397|5396|5397|5396|5377|5376|8812
1713340800000|2024-04-17 08:00:00|5398|5397|5411|5409|5416|5414|5395|5394|14677
1713341100000|2024-04-17 08:05:00|5410|5408|5413|5411|5413|5412|5408|5407|6687
1713341400000|2024-04-17 08:10:00|5415|5413|5427|5425|5436|5434|5415|5413|6639
1713341700000|2024-04-17 08:15:00|5426|5426|5424|5423|5428|5427|5420|5419|26284
1713342000000|2024-04-17 08:20:00|5421|5420|5429|5427|5430|5428|5420|5418|5274
1713342300000|2024-04-17 08:25:00|5431|5429|5407|5405|5433|5431|5406|5404|3039
1713342600000|2024-04-17 08:30:00|5405|5403|5404|5402|5409|5408|5398|5397|3983
1713342900000|2024-04-17 08:35:00|5402|5400|5401|5399|5403|5401|5398|5396|2876
1713343200000|2024-04-17 08:40:00|5400|5398|5405|5404|5409|5407|5395|5394|7538
1713343500000|2024-04-17 08:45:00|5406|5405|5410|5408|5413|5411|5403|5401|4558
1713343800000|2024-04-17 08:50:00|5407|5406|5408|5406|5408|5406|5400|5398|6081
1713344100000|2024-04-17 08:55:00|5407|5407|5409|5407|5409|5407|5403|5402|3373
1713344400000|2024-04-17 09:00:00|5408|5406|5402|5400|5410|5408|5392|5391|9608
1713344700000|2024-04-17 09:05:00|5404|5402|5409|5407|5410|5408|5404|5402|67660
1713345000000|2024-04-17 09:10:00|5408|5406|5409|5407|5410|5409|5406|5405|5624
1713345300000|2024-04-17 09:15:00|5410|5408|5408|5406|5411|5409|5404|5402|6470
1713345600000|2024-04-17 09:20:00|5407|5405|5410|5408|5411|5409|5407|5405|3478
1713345900000|2024-04-17 09:25:00|5411|5409|5408|5406|5411|5410|5408|5406|2623
1713346200000|2024-04-17 09:30:00|5409|5407|5411|5409|5411|5410|5408|5407|4083
1713346500000|2024-04-17 09:35:00|5410|5408|5411|5409|5412|5411|5409|5407|4175
1713346800000|2024-04-17 09:40:00|5410|5408|5408|5407|5412|5410|5408|5407|2464
1713347100000|2024-04-17 09:45:00|5407|5406|5408|5407|5410|5408|5406|5405|4611
1713347400000|2024-04-17 09:50:00|5409|5408|5412|5410|5413|5412|5409|5407|3367
1713347700000|2024-04-17 09:55:00|5411|5411|5417|5415|5418|5417|5411|5411|2985
1713348000000|2024-04-17 10:00:00|5418|5416|5419|5417|5424|5423|5418|5416|3736
1713348300000|2024-04-17 10:05:00|5418|5416|5422|5420|5426|5424|5415|5413|4861
1713348600000|2024-04-17 10:10:00|5420|5418|5417|5415|5421|5419|5416|5414|4703
1713348900000|2024-04-17 10:15:00|5416|5417|5415|5414|5420|5419|5415|5414|6211
1713349200000|2024-04-17 10:20:00|5416|5415|5416|5414|5420|5419|5412|5410|17354
1713349500000|2024-04-17 10:25:00|5418|5415|5416|5415|5424|5422|5415|5414|5893
1713349800000|2024-04-17 10:30:00|5417|5416|5414|5412|5417|5416|5411|5410|5858
1713350100000|2024-04-17 10:35:00|5413|5411|5412|5411|5415|5414|5410|5408|170802
1713350400000|2024-04-17 10:40:00|5413|5410|5414|5413|5416|5415|5413|5410|2450
1713350700000|2024-04-17 10:45:00|5413|5412|5411|5409|5415|5413|5409|5407|4644
1713351000000|2024-04-17 10:50:00|5410|5408|5413|5411|5414|5413|5410|5408|10723
1713351300000|2024-04-17 10:55:00|5412|5410|5413|5411|5415|5414|5410|5408|1307
1713351600000|2024-04-17 11:00:00|5412|5410|5413|5411|5414|5412|5410|5409|4842
1713351900000|2024-04-17 11:05:00|5411|5410|5410|5409|5412|5411|5408|5406|4432
1713352200000|2024-04-17 11:10:00|5411|5408|5418|5416|5418|5416|5408|5407|3199
1713352500000|2024-04-17 11:15:00|5419|5418|5426|5424|5426|5425|5418|5416|3182
1713352800000|2024-04-17 11:20:00|5425|5423|5425|5423|5428|5426|5422|5420|3026
1713353100000|2024-04-17 11:25:00|5424|5422|5433|5431|5433|5431|5423|5421|14128
1713353400000|2024-04-17 11:30:00|5434|5432|5440|5438|5444|5442|5433|5432|1077610
1713353700000|2024-04-17 11:35:00|5441|5439|5442|5440|5448|5447|5441|5439|3240
1713354000000|2024-04-17 11:40:00|5444|5442|5447|5445|5447|5446|5442|5440|2556
1713354300000|2024-04-17 11:45:00|5446|5444|5444|5442|5449|5448|5441|5440|4173
1713354600000|2024-04-17 11:50:00|5442|5443|5436|5435|5443|5443|5436|5435|3514
1713354900000|2024-04-17 11:55:00|5435|5434|5436|5435|5436|5435|5434|5432|2217
1713355200000|2024-04-17 12:00:00|5435|5434|5427|5425|5438|5436|5425|5424|4977
1713355500000|2024-04-17 12:05:00|5426|5424|5419|5417|5430|5428|5418|5416|2623
1713355800000|2024-04-17 12:10:00|5418|5418|5422|5420|5426|5424|5416|5414|2365
1713356100000|2024-04-17 12:15:00|5423|5421|5428|5426|5428|5426|5422|5420|3076
1713356400000|2024-04-17 12:20:00|5430|5427|5416|5414|5430|5428|5415|5413|3116
1713356700000|2024-04-17 12:25:00|5415|5413|5411|5409|5415|5413|5410|5408|2339
1713357000000|2024-04-17 12:30:00|5410|5410|5412|5410|5413|5411|5407|5405|5981
1713357300000|2024-04-17 12:35:00|5414|5412|5415|5413|5417|5416|5412|5411|2219
1713357600000|2024-04-17 12:40:00|5416|5414|5420|5418|5420|5419|5415|5413|4813
1713357900000|2024-04-17 12:45:00|5419|5417|5419|5418|5424|5423|5419|5417|3154
1713358200000|2024-04-17 12:50:00|5418|5417|5415|5413|5419|5417|5414|5413|842
1713358500000|2024-04-17 12:55:00|5414|5414|5416|5414|5418|5417|5413|5412|4372
1713358800000|2024-04-17 13:00:00|5417|5415|5411|5410|5422|5420|5411|5410|6580
1713359100000|2024-04-17 13:05:00|5410|5409|5414|5412|5415|5413|5407|5406|5817
1713359400000|2024-04-17 13:10:00|5415|5413|5413|5412|5420|5419|5413|5411|47030
1713359700000|2024-04-17 13:15:00|5412|5411|5413|5411|5417|5415|5412|5410|42613
1713360000000|2024-04-17 13:20:00|5414|5412|5416|5414|5419|5418|5413|5411|5050
1713360300000|2024-04-17 13:25:00|5415|5412|5408|5407|5415|5412|5406|5404|6399
1713360600000|2024-04-17 13:30:00|5410|5408|5409|5407|5417|5416|5392|5391|40181
1713360900000|2024-04-17 13:35:00|5408|5408|5434|5432|5436|5434|5408|5407|17517
1713361200000|2024-04-17 13:40:00|5430|5428|5434|5431|5442|5441|5424|5422|11120
1713361500000|2024-04-17 13:45:00|5431|5430|5438|5436|5438|5436|5421|5419|7050
1713361800000|2024-04-17 13:50:00|5440|5437|5426|5424|5443|5442|5425|5424|7124
1713362100000|2024-04-17 13:55:00|5425|5423|5418|5416|5425|5423|5411|5410|9947
1713362400000|2024-04-17 14:00:00|5419|5417|5406|5404|5419|5417|5403|5402|10969
1713362700000|2024-04-17 14:05:00|5407|5406|5403|5401|5409|5407|5396|5395|7948
1713363000000|2024-04-17 14:10:00|5402|5400|5409|5408|5411|5410|5402|5400|10729
1713363300000|2024-04-17 14:15:00|5410|5407|5407|5406|5410|5409|5406|5405|17026
1713363600000|2024-04-17 14:20:00|5406|5405|5398|5397|5406|5405|5388|5387|14227
1713363900000|2024-04-17 14:25:00|5399|5396|5404|5403|5406|5405|5398|5396|7699
1713364200000|2024-04-17 14:30:00|5405|5404|5401|5400|5413|5412|5401|5400|19259
1713364500000|2024-04-17 14:35:00|5403|5399|5406|5404|5408|5406|5397|5396|10046
1713364800000|2024-04-17 14:40:00|5407|5405|5404|5402|5409|5407|5400|5399|7945
1713365100000|2024-04-17 14:45:00|5403|5401|5407|5406|5411|5409|5403|5401|13092
1713365400000|2024-04-17 14:50:00|5406|5405|5400|5398|5407|5406|5396|5394|10604
1713365700000|2024-04-17 14:55:00|5399|5397|5394|5392|5401|5399|5394|5392|7686
1713366000000|2024-04-17 15:00:00|5395|5393|5395|5394|5400|5399|5393|5391|7462
1713366300000|2024-04-17 15:05:00|5394|5393|5386|5385|5394|5393|5384|5383|9173
1713366600000|2024-04-17 15:10:00|5387|5386|5392|5391|5392|5391|5386|5385|8815
1713366900000|2024-04-17 15:15:00|5391|5389|5394|5393|5395|5393|5391|5389|122071
1713367200000|2024-04-17 15:20:00|5393|5392|5394|5393|5396|5395|5390|5389|121820
1713367500000|2024-04-17 15:25:00|5393|5392|5392|5390|5397|5396|5392|5390|10278
1713423600000|2024-04-18 07:00:00|5423|5417|5411|5408|5435|5433|5405|5402|7126
1713423900000|2024-04-18 07:05:00|5404|5402|5401|5398|5407|5405|5395|5393|5618
1713424200000|2024-04-18 07:10:00|5400|5397|5401|5397|5402|5398|5383|5379|5311
1713424500000|2024-04-18 07:15:00|5399|5398|5394|5391|5401|5398|5387|5385|3000
1713424800000|2024-04-18 07:20:00|5393|5390|5399|5397|5400|5397|5390|5388|2720
1713425100000|2024-04-18 07:25:00|5404|5398|5399|5396|5406|5404|5396|5394|4893
1713425400000|2024-04-18 07:30:00|5400|5397|5400|5398|5400|5399|5394|5392|4357
1713425700000|2024-04-18 07:35:00|5402|5401|5391|5390|5406|5404|5390|5389|6556
1713426000000|2024-04-18 07:40:00|5392|5391|5394|5392|5395|5393|5386|5384|4948
1713426300000|2024-04-18 07:45:00|5393|5391|5405|5403|5406|5405|5392|5391|5713
1713426600000|2024-04-18 07:50:00|5403|5402|5415|5413|5416|5415|5403|5401|4311
1713426900000|2024-04-18 07:55:00|5416|5414|5415|5414|5420|5418|5413|5411|6987
1713427200000|2024-04-18 08:00:00|5416|5412|5425|5423|5426|5424|5414|5412|6220
1713427500000|2024-04-18 08:05:00|5424|5424|5424|5422|5426|5425|5418|5416|4071
1713427800000|2024-04-18 08:10:00|5423|5421|5419|5417|5423|5421|5418|5417|5313
1713428100000|2024-04-18 08:15:00|5420|5418|5426|5424|5427|5425|5419|5418|3578
1713428400000|2024-04-18 08:20:00|5425|5422|5416|5414|5427|5425|5416|5414|6027
1713428700000|2024-04-18 08:25:00|5415|5415|5418|5416|5421|5419|5415|5413|5167
1713429000000|2024-04-18 08:30:00|5417|5417|5417|5416|5422|5421|5417|5416|5655
1713429300000|2024-04-18 08:35:00|5419|5417|5411|5410|5419|5418|5411|5410|4012
1713429600000|2024-04-18 08:40:00|5413|5412|5413|5411|5414|5413|5410|5409|5888
1713429900000|2024-04-18 08:45:00|5411|5410|5412|5410|5415|5413|5409|5408|2615
1713430200000|2024-04-18 08:50:00|5409|5407|5398|5397|5409|5408|5398|5397|2525
1713430500000|2024-04-18 08:55:00|5400|5398|5407|5406|5408|5406|5398|5396|4666
1713430800000|2024-04-18 09:00:00|5408|5407|5406|5404|5409|5407|5404|5403|8032
1713431100000|2024-04-18 09:05:00|5405|5405|5403|5401|5407|5406|5400|5399|3274
1713431400000|2024-04-18 09:10:00|5402|5400|5410|5408|5411|5410|5402|5400|3937
1713431700000|2024-04-18 09:15:00|5408|5406|5406|5405|5409|5407|5404|5403|3761
1713432000000|2024-04-18 09:20:00|5407|5404|5403|5402|5408|5407|5399|5398|5022
1713432300000|2024-04-18 09:25:00|5404|5403|5404|5402|5407|5405|5401|5399|4107
1713432600000|2024-04-18 09:30:00|5405|5403|5404|5402|5407|5406|5403|5402|3322
1713432900000|2024-04-18 09:35:00|5405|5404|5407|5405|5409|5407|5404|5403|2576
1713433200000|2024-04-18 09:40:00|5408|5406|5408|5407|5408|5407|5405|5404|4107
1713433500000|2024-04-18 09:45:00|5409|5408|5406|5404|5410|5409|5404|5403|2931
1713433800000|2024-04-18 09:50:00|5405|5405|5407|5405|5407|5406|5403|5401|1651
1713434100000|2024-04-18 09:55:00|5406|5404|5411|5410|5411|5410|5405|5403|3972
1713434400000|2024-04-18 10:00:00|5409|5409|5407|5405|5410|5409|5405|5403|4708
1713434700000|2024-04-18 10:05:00|5408|5406|5408|5406|5408|5407|5406|5404|2247
1713435000000|2024-04-18 10:10:00|5407|5405|5406|5404|5407|5405|5404|5403|1954
1713435300000|2024-04-18 10:15:00|5405|5402|5404|5403|5405|5403|5402|5401|4688
1713435600000|2024-04-18 10:20:00|5403|5402|5405|5403|5405|5404|5403|5401|1946
1713435900000|2024-04-18 10:25:00|5406|5405|5404|5402|5406|5405|5404|5402|2568
1713436200000|2024-04-18 10:30:00|5406|5405|5408|5407|5411|5409|5406|5405|1123
1713436500000|2024-04-18 10:35:00|5409|5408|5412|5410|5412|5410|5408|5407|2942
1713436800000|2024-04-18 10:40:00|5411|5409|5408|5407|5412|5410|5406|5405|4534
1713437100000|2024-04-18 10:45:00|5409|5408|5408|5407|5411|5409|5408|5407|1443
1713437400000|2024-04-18 10:50:00|5406|5406|5405|5404|5407|5406|5405|5404|1817
1713437700000|2024-04-18 10:55:00|5406|5405|5407|5406|5408|5407|5406|5405|2035
1713438000000|2024-04-18 11:00:00|5408|5407|5409|5407|5411|5410|5407|5406|7391
1713438300000|2024-04-18 11:05:00|5410|5408|5409|5407|5410|5409|5408|5407|884
1713438600000|2024-04-18 11:10:00|5408|5406|5404|5402|5409|5407|5402|5400|1998
1713438900000|2024-04-18 11:15:00|5405|5403|5402|5401|5407|5405|5402|5401|1706
1713439200000|2024-04-18 11:20:00|5403|5402|5402|5401|5404|5402|5402|5401|3053
1713439500000|2024-04-18 11:25:00|5401|5400|5405|5403|5405|5403|5400|5399|4489
1713439800000|2024-04-18 11:30:00|5406|5404|5411|5409|5412|5410|5406|5404|2849
1713440100000|2024-04-18 11:35:00|5410|5408|5411|5409|5411|5410|5408|5406|1267
1713440400000|2024-04-18 11:40:00|5412|5410|5411|5410|5414|5412|5410|5408|3887
1713440700000|2024-04-18 11:45:00|5410|5409|5409|5408|5413|5412|5409|5408|1677
1713441000000|2024-04-18 11:50:00|5410|5409|5415|5413|5415|5413|5410|5409|1993
1713441300000|2024-04-18 11:55:00|5414|5412|5413|5412|5414|5413|5412|5411|1535
1713441600000|2024-04-18 12:00:00|5414|5413|5404|5403|5416|5415|5404|5403|4665
1713441900000|2024-04-18 12:05:00|5403|5402|5407|5406|5410|5409|5403|5402|2405
1713442200000|2024-04-18 12:10:00|5406|5405|5408|5406|5408|5406|5403|5402|122746
1713442500000|2024-04-18 12:15:00|5407|5405|5412|5411|5413|5411|5407|5405|1065
1713442800000|2024-04-18 12:20:00|5411|5410|5410|5409|5413|5411|5410|5408|1490
1713443100000|2024-04-18 12:25:00|5409|5408|5409|5407|5411|5410|5409|5407|4081
1713443400000|2024-04-18 12:30:00|5411|5408|5416|5414|5418|5416|5411|5408|2951
1713443700000|2024-04-18 12:35:00|5417|5415|5422|5420|5423|5421|5417|5415|3537
1713444000000|2024-04-18 12:40:00|5421|5421|5421|5419|5426|5424|5418|5417|2533
1713444300000|2024-04-18 12:45:00|5420|5418|5422|5420|5422|5421|5415|5414|2948
1713444600000|2024-04-18 12:50:00|5423|5421|5422|5421|5425|5423|5422|5421|2441
1713444900000|2024-04-18 12:55:00|5424|5422|5425|5424|5425|5424|5421|5419|18271
1713445200000|2024-04-18 13:00:00|5427|5425|5430|5429|5435|5434|5427|5425|9622
1713445500000|2024-04-18 13:05:00|5429|5428|5428|5427|5430|5429|5423|5421|6104
1713445800000|2024-04-18 13:10:00|5429|5428|5426|5425|5434|5432|5426|5425|3483
1713446100000|2024-04-18 13:15:00|5425|5424|5423|5422|5426|5425|5423|5421|3271
1713446400000|2024-04-18 13:20:00|5422|5420|5412|5410|5425|5423|5412|5410|17258
1713446700000|2024-04-18 13:25:00|5413|5412|5419|5417|5420|5418|5413|5412|4573
1713447000000|2024-04-18 13:30:00|5417|5415|5410|5408|5421|5419|5405|5404|13881
1713447300000|2024-04-18 13:35:00|5408|5407|5400|5399|5409|5408|5397|5395|22149
1713447600000|2024-04-18 13:40:00|5401|5400|5395|5394|5402|5400|5387|5385|10831
1713447900000|2024-04-18 13:45:00|5396|5395|5400|5399|5404|5402|5391|5389|49885
1713448200000|2024-04-18 13:50:00|5401|5400|5396|5394|5405|5403|5395|5393|5712
1713448500000|2024-04-18 13:55:00|5397|5395|5406|5404|5408|5406|5395|5394|2941
1713448800000|2024-04-18 14:00:00|5407|5405|5394|5392|5407|5405|5392|5390|8496
1713449100000|2024-04-18 14:05:00|5393|5393|5403|5402|5403|5402|5393|5393|59390
1713449400000|2024-04-18 14:10:00|5402|5401|5406|5405|5406|5405|5400|5398|6423
1713449700000|2024-04-18 14:15:00|5405|5404|5406|5405|5411|5409|5405|5403|6823
1713450000000|2024-04-18 14:20:00|5405|5404|5401|5400|5406|5405|5400|5398|3634
1713450300000|2024-04-18 14:25:00|5400|5399|5398|5397|5400|5399|5397|5396|11175
1713450600000|2024-04-18 14:30:00|5397|5396|5399|5397|5400|5399|5396|5395|9498
1713450900000|2024-04-18 14:35:00|5398|5396|5397|5395|5400|5399|5395|5394|8511
1713451200000|2024-04-18 14:40:00|5396|5396|5390|5389|5397|5396|5390|5388|6115
1713451500000|2024-04-18 14:45:00|5391|5390|5393|5391|5398|5397|5389|5388|23338
1713451800000|2024-04-18 14:50:00|5392|5390|5389|5388|5392|5391|5387|5386|8932
1713452100000|2024-04-18 14:55:00|5388|5387|5388|5386|5392|5391|5387|5385|8868
1713452400000|2024-04-18 15:00:00|5387|5387|5388|5387|5392|5391|5386|5385|7381
1713452700000|2024-04-18 15:05:00|5387|5386|5389|5387|5394|5392|5387|5386|9799
1713453000000|2024-04-18 15:10:00|5388|5388|5376|5374|5389|5388|5376|5374|7528
1713453300000|2024-04-18 15:15:00|5377|5375|5378|5376|5378|5377|5374|5372|6679
1713453600000|2024-04-18 15:20:00|5379|5377|5383|5382|5387|5386|5379|5377|6520
1713453900000|2024-04-18 15:25:00|5384|5383|5385|5384|5387|5386|5382|5380|7662
1713510000000|2024-04-19 07:00:00|5334|5326|5332|5329|5338|5333|5328|5324|9116
1713510300000|2024-04-19 07:05:00|5331|5327|5349|5346|5357|5355|5331|5327|6399
1713510600000|2024-04-19 07:10:00|5346|5345|5350|5348|5352|5350|5342|5340|5744
1713510900000|2024-04-19 07:15:00|5349|5347|5352|5350|5361|5358|5348|5346|8322
1713511200000|2024-04-19 07:20:00|5353|5351|5357|5355|5360|5358|5352|5350|19043
1713511500000|2024-04-19 07:25:00|5356|5354|5366|5364|5370|5368|5356|5354|12582
1713511800000|2024-04-19 07:30:00|5365|5362|5363|5361|5370|5369|5361|5358|8140
1713512100000|2024-04-19 07:35:00|5362|5360|5361|5359|5363|5361|5355|5352|9251
1713512400000|2024-04-19 07:40:00|5360|5358|5357|5355|5362|5361|5355|5353|7739
1713512700000|2024-04-19 07:45:00|5358|5356|5358|5356|5361|5359|5354|5351|3905
1713513000000|2024-04-19 07:50:00|5359|5357|5372|5370|5372|5370|5354|5352|4546
1713513300000|2024-04-19 07:55:00|5369|5371|5367|5364|5375|5373|5366|5364|4185
1713513600000|2024-04-19 08:00:00|5366|5367|5364|5362|5368|5367|5361|5359|2352
1713513900000|2024-04-19 08:05:00|5363|5361|5356|5354|5364|5362|5354|5352|4498
1713514200000|2024-04-19 08:10:00|5355|5353|5349|5347|5357|5355|5348|5346|4951
1713514500000|2024-04-19 08:15:00|5350|5348|5358|5356|5362|5360|5350|5348|2259
1713514800000|2024-04-19 08:20:00|5357|5355|5353|5351|5360|5358|5353|5351|1825
1713515100000|2024-04-19 08:25:00|5354|5352|5351|5349|5358|5357|5350|5349|2113
1713515400000|2024-04-19 08:30:00|5350|5351|5347|5345|5352|5351|5346|5345|2810
1713515700000|2024-04-19 08:35:00|5346|5347|5340|5339|5350|5348|5340|5339|2929
1713516000000|2024-04-19 08:40:00|5341|5338|5330|5329|5341|5339|5330|5328|3415
1713516300000|2024-04-19 08:45:00|5331|5328|5339|5338|5340|5338|5329|5328|2229
1713516600000|2024-04-19 08:50:00|5340|5339|5335|5334|5342|5340|5335|5333|2048
1713516900000|2024-04-19 08:55:00|5336|5335|5337|5335|5341|5339|5335|5334|2636
1713517200000|2024-04-19 09:00:00|5336|5334|5342|5341|5350|5348|5336|5334|2832
1713517500000|2024-04-19 09:05:00|5341|5340|5343|5341|5344|5342|5336|5334|3097
1713518100000|2024-04-19 09:15:00|5344|5338|5336|5335|5345|5343|5331|5330|3406
1713518400000|2024-04-19 09:20:00|5337|5337|5336|5335|5341|5340|5335|5334|1968
1713518700000|2024-04-19 09:25:00|5337|5336|5337|5335|5340|5339|5335|5334|4036
1713519000000|2024-04-19 09:30:00|5336|5336|5345|5343|5345|5343|5335|5334|4175
1713519300000|2024-04-19 09:35:00|5346|5344|5340|5338|5348|5347|5339|5337|2560
1713519600000|2024-04-19 09:40:00|5339|5337|5342|5340|5343|5341|5338|5337|1413
1713519900000|2024-04-19 09:45:00|5343|5341|5341|5340|5345|5344|5340|5339|1514
1713520200000|2024-04-19 09:50:00|5342|5341|5348|5347|5349|5348|5342|5341|9882
1713520500000|2024-04-19 09:55:00|5349|5346|5333|5332|5349|5348|5333|5332|16741
1713520800000|2024-04-19 10:00:00|5334|5333|5331|5330|5334|5333|5326|5324|4216
1713521100000|2024-04-19 10:05:00|5330|5329|5331|5329|5337|5335|5328|5327|3839
1713521400000|2024-04-19 10:10:00|5330|5330|5327|5325|5331|5330|5326|5325|3080
1713521700000|2024-04-19 10:15:00|5326|5326|5327|5325|5332|5331|5326|5324|2389
1713522000000|2024-04-19 10:20:00|5326|5326|5327|5325|5331|5329|5326|5325|1695
1713522300000|2024-04-19 10:25:00|5328|5326|5326|5325|5330|5328|5325|5323|1692
1713522600000|2024-04-19 10:30:00|5325|5324|5326|5325|5326|5325|5321|5319|5189
1713522900000|2024-04-19 10:35:00|5325|5324|5325|5324|5326|5325|5323|5321|3417
1713523200000|2024-04-19 10:40:00|5324|5323|5316|5314|5324|5323|5314|5312|3269
1713523500000|2024-04-19 10:45:00|5315|5315|5316|5315|5318|5317|5315|5314|3753
1713523800000|2024-04-19 10:50:00|5315|5314|5315|5313|5319|5318|5314|5312|2182
1713524100000|2024-04-19 10:55:00|5316|5314|5318|5317|5318|5317|5315|5313|1661
1713524400000|2024-04-19 11:00:00|5319|5316|5320|5319|5322|5321|5316|5315|3259
1713524700000|2024-04-19 11:05:00|5319|5318|5314|5312|5324|5322|5314|5312|1787
1713525000000|2024-04-19 11:10:00|5315|5313|5304|5302|5315|5314|5304|5302|3428
1713525300000|2024-04-19 11:15:00|5303|5301|5306|5305|5308|5306|5301|5299|2989
1713525600000|2024-04-19 11:20:00|5307|5304|5308|5306|5308|5306|5304|5302|1263
1713525900000|2024-04-19 11:25:00|5310|5308|5319|5318|5320|5319|5309|5308|5602
1713526200000|2024-04-19 11:30:00|5320|5320|5322|5321|5324|5323|5319|5318|2254
1713526500000|2024-04-19 11:35:00|5323|5322|5330|5329|5330|5329|5322|5322|1494
1713526800000|2024-04-19 11:40:00|5331|5330|5333|5332|5335|5334|5330|5329|1835
1713527100000|2024-04-19 11:45:00|5332|5331|5329|5328|5335|5334|5329|5327|2137
1713527400000|2024-04-19 11:50:00|5330|5329|5326|5325|5331|5330|5325|5323|4610
1713527700000|2024-04-19 11:55:00|5325|5323|5324|5323|5325|5324|5323|5322|808
1713528000000|2024-04-19 12:00:00|5325|5324|5324|5323|5327|5325|5318|5317|2027
1713528300000|2024-04-19 12:05:00|5326|5324|5324|5322|5330|5328|5323|5321|1639
1713528600000|2024-04-19 12:10:00|5323|5321|5326|5324|5326|5325|5320|5319|3252
1713528900000|2024-04-19 12:15:00|5325|5323|5330|5328|5330|5328|5320|5319|4360
1713529200000|2024-04-19 12:20:00|5329|5329|5332|5331|5333|5331|5327|5326|1102
1713529500000|2024-04-19 12:25:00|5331|5330|5333|5331|5334|5333|5331|5330|704
1713529800000|2024-04-19 12:30:00|5334|5332|5335|5333|5338|5336|5334|5332|2293
1713530100000|2024-04-19 12:35:00|5334|5332|5336|5334|5336|5334|5332|5331|1049
1713530400000|2024-04-19 12:40:00|5335|5333|5332|5330|5335|5334|5332|5330|1330
1713530700000|2024-04-19 12:45:00|5331|5331|5340|5338|5340|5339|5331|5329|2777
1713531000000|2024-04-19 12:50:00|5341|5339|5339|5337|5344|5343|5338|5336|3912
1713531300000|2024-04-19 12:55:00|5340|5338|5343|5341|5343|5341|5339|5337|1800
1713531600000|2024-04-19 13:00:00|5344|5343|5337|5335|5345|5343|5336|5334|1677
1713531900000|2024-04-19 13:05:00|5336|5334|5333|5331|5336|5334|5331|5330|2120
1713532200000|2024-04-19 13:10:00|5334|5332|5332|5331|5336|5334|5332|5331|1387
1713532500000|2024-04-19 13:15:00|5331|5330|5334|5332|5335|5334|5328|5327|3206
1713532800000|2024-04-19 13:20:00|5333|5331|5332|5330|5333|5331|5327|5325|2620
1713533100000|2024-04-19 13:25:00|5330|5329|5333|5331|5335|5333|5327|5326|4123
1713533400000|2024-04-19 13:30:00|5332|5330|5341|5339|5341|5339|5324|5322|20252
1713533700000|2024-04-19 13:35:00|5339|5338|5350|5348|5354|5352|5339|5338|5974
1713534000000|2024-04-19 13:40:00|5349|5347|5353|5351|5355|5353|5347|5345|4447
1713534300000|2024-04-19 13:45:00|5352|5349|5347|5346|5359|5358|5347|5345|4822
1713534600000|2024-04-19 13:50:00|5346|5345|5346|5344|5348|5346|5344|5343|5124
1713534900000|2024-04-19 13:55:00|5345|5345|5342|5340|5348|5346|5342|5340|2964
1713535200000|2024-04-19 14:00:00|5341|5341|5346|5344|5346|5344|5341|5340|5024
1713535500000|2024-04-19 14:05:00|5345|5346|5348|5347|5350|5348|5342|5341|5288
1713535800000|2024-04-19 14:10:00|5347|5346|5355|5354|5355|5354|5344|5343|6976
1713536100000|2024-04-19 14:15:00|5356|5355|5365|5364|5366|5364|5355|5354|4187
1713536400000|2024-04-19 14:20:00|5366|5365|5368|5367|5373|5372|5366|5364|4975
1713536700000|2024-04-19 14:25:00|5369|5368|5383|5381|5383|5381|5365|5364|5515
1713537000000|2024-04-19 14:30:00|5382|5382|5380|5379|5385|5384|5379|5378|3448
1713537300000|2024-04-19 14:35:00|5379|5378|5375|5373|5380|5378|5373|5371|4340
1713537600000|2024-04-19 14:40:00|5376|5375|5382|5381|5382|5381|5374|5373|3748
1713537900000|2024-04-19 14:45:00|5383|5382|5383|5381|5386|5385|5382|5381|2446
1713538200000|2024-04-19 14:50:00|5382|5382|5388|5386|5388|5387|5381|5380|2934
1713538500000|2024-04-19 14:55:00|5386|5385|5388|5387|5390|5389|5384|5382|3546
1713538800000|2024-04-19 15:00:00|5389|5388|5388|5387|5390|5388|5385|5383|8629
1713539100000|2024-04-19 15:05:00|5389|5386|5385|5383|5390|5389|5383|5382|4675
1713539400000|2024-04-19 15:10:00|5384|5384|5385|5384|5388|5387|5382|5380|4064
1713539700000|2024-04-19 15:15:00|5386|5383|5383|5382|5387|5386|5382|5381|5253
1713540000000|2024-04-19 15:20:00|5382|5381|5382|5380|5385|5383|5380|5379|2890
1713540300000|2024-04-19 15:25:00|5381|5379|5385|5383|5385|5384|5381|5379|2844
1713769200000|2024-04-22 07:00:00|5352|5345|5399|5394|5403|5397|5352|5345|9073
1713769500000|2024-04-22 07:05:00|5401|5396|5387|5384|5401|5396|5380|5376|8182
1713769800000|2024-04-22 07:10:00|5386|5386|5395|5392|5395|5392|5385|5383|47978
1713770100000|2024-04-22 07:15:00|5394|5393|5390|5389|5396|5394|5387|5385|21949
1713770400000|2024-04-22 07:20:00|5391|5390|5405|5404|5412|5410|5391|5390|9769
1713770700000|2024-04-22 07:25:00|5404|5403|5404|5403|5405|5404|5395|5393|9084
1713771000000|2024-04-22 07:30:00|5405|5402|5408|5407|5411|5410|5403|5401|4696
1713771300000|2024-04-22 07:35:00|5407|5406|5399|5397|5407|5406|5399|5397|3918
1713771600000|2024-04-22 07:40:00|5397|5396|5404|5403|5404|5403|5396|5394|7067
1713771900000|2024-04-22 07:45:00|5405|5404|5395|5394|5408|5406|5393|5391|28413
1713772200000|2024-04-22 07:50:00|5394|5392|5392|5391|5398|5396|5391|5390|2167
1713772500000|2024-04-22 07:55:00|5391|5390|5395|5393|5396|5394|5391|5390|2596
1713772800000|2024-04-22 08:00:00|5396|5394|5391|5390|5399|5398|5391|5389|4709
1713773100000|2024-04-22 08:05:00|5393|5392|5394|5393|5396|5395|5392|5390|1674
1713773400000|2024-04-22 08:10:00|5393|5391|5395|5394|5397|5395|5391|5390|3330
1713773700000|2024-04-22 08:15:00|5396|5395|5391|5390|5396|5395|5391|5390|2960
1713774000000|2024-04-22 08:20:00|5392|5391|5397|5396|5398|5397|5392|5391|57246
1713774300000|2024-04-22 08:25:00|5400|5398|5443|5442|5444|5442|5398|5397|17306
1713774600000|2024-04-22 08:30:00|5442|5441|5428|5427|5450|5449|5422|5420|14682
1713774900000|2024-04-22 08:35:00|5429|5428|5421|5419|5435|5434|5421|5419|6355
1713775200000|2024-04-22 08:40:00|5422|5420|5418|5416|5423|5421|5414|5412|77749
1713775500000|2024-04-22 08:45:00|5417|5415|5422|5421|5422|5421|5416|5415|3944
1713775800000|2024-04-22 08:50:00|5423|5422|5438|5436|5438|5436|5421|5419|51917
1713776100000|2024-04-22 08:55:00|5439|5437|5443|5442|5448|5446|5438|5436|1894
1713776400000|2024-04-22 09:00:00|5445|5443|5450|5449|5454|5452|5441|5439|5657
1713776700000|2024-04-22 09:05:00|5449|5447|5440|5438|5450|5448|5438|5437|1077
1713777000000|2024-04-22 09:10:00|5439|5439|5445|5443|5445|5444|5436|5435|2692
1713777300000|2024-04-22 09:15:00|5446|5444|5444|5443|5446|5445|5442|5441|1752
1713777600000|2024-04-22 09:20:00|5443|5441|5441|5440|5451|5449|5441|5439|2832
1713777900000|2024-04-22 09:25:00|5442|5441|5439|5438|5442|5441|5437|5436|1796
1713778200000|2024-04-22 09:30:00|5440|5439|5440|5439|5445|5444|5440|5438|3126
1713778500000|2024-04-22 09:35:00|5439|5438|5446|5444|5446|5444|5439|5437|1827
1713778800000|2024-04-22 09:40:00|5444|5443|5442|5441|5446|5445|5440|5439|2444
1713779100000|2024-04-22 09:45:00|5441|5440|5434|5433|5441|5440|5434|5433|990
1713779400000|2024-04-22 09:50:00|5433|5432|5435|5433|5436|5434|5432|5431|1485
1713779700000|2024-04-22 09:55:00|5434|5434|5435|5434|5442|5440|5434|5433|2299
1713780000000|2024-04-22 10:00:00|5436|5435|5435|5433|5437|5436|5432|5431|3290
1713780300000|2024-04-22 10:05:00|5434|5434|5436|5434|5437|5435|5434|5432|1416
1713780600000|2024-04-22 10:10:00|5437|5435|5436|5435|5438|5437|5435|5434|5296
1713780900000|2024-04-22 10:15:00|5437|5436|5436|5435|5443|5441|5436|5434|15029
1713781200000|2024-04-22 10:20:00|5435|5434|5439|5437|5440|5438|5435|5434|28476
1713781500000|2024-04-22 10:25:00|5438|5436|5442|5441|5443|5441|5436|5435|3090
1713781800000|2024-04-22 10:30:00|5443|5442|5436|5434|5443|5442|5436|5434|1806
1713782100000|2024-04-22 10:35:00|5435|5435|5437|5435|5438|5437|5435|5434|1501
1713782400000|2024-04-22 10:40:00|5436|5434|5437|5436|5438|5436|5434|5432|1152
1713782700000|2024-04-22 10:45:00|5435|5435|5439|5438|5439|5438|5430|5428|2181
1713783000000|2024-04-22 10:50:00|5440|5437|5441|5439|5442|5441|5437|5436|2334
1713783300000|2024-04-22 10:55:00|5440|5440|5442|5440|5444|5442|5440|5439|1478
1713783600000|2024-04-22 11:00:00|5441|5439|5448|5446|5448|5446|5440|5439|3585
1713783900000|2024-04-22 11:05:00|5449|5447|5448|5447|5450|5448|5445|5444|7326
1713784200000|2024-04-22 11:10:00|5449|5446|5451|5450|5452|5451|5447|5446|3773
1713784500000|2024-04-22 11:15:00|5450|5448|5451|5450|5451|5450|5448|5446|4703
1713784800000|2024-04-22 11:20:00|5452|5451|5451|5449|5452|5451|5447|5446|3396
1713785100000|2024-04-22 11:25:00|5450|5450|5446|5445|5450|5450|5442|5441|3871
1713785400000|2024-04-22 11:30:00|5445|5444|5443|5442|5448|5446|5441|5440|2372
1713785700000|2024-04-22 11:35:00|5444|5443|5446|5445|5448|5447|5441|5440|3054
1713786000000|2024-04-22 11:40:00|5447|5446|5449|5448|5449|5448|5445|5444|1885
1713786300000|2024-04-22 11:45:00|5448|5447|5446|5444|5453|5452|5446|5444|1784
1713786600000|2024-04-22 11:50:00|5445|5443|5445|5444|5447|5446|5444|5443|454433
1713786900000|2024-04-22 11:55:00|5444|5443|5449|5448|5449|5448|5444|5442|28603
1713787200000|2024-04-22 12:00:00|5448|5447|5448|5446|5448|5447|5445|5444|2870
1713787500000|2024-04-22 12:05:00|5449|5447|5443|5442|5450|5449|5443|5442|2807
1713787800000|2024-04-22 12:10:00|5444|5441|5442|5441|5445|5443|5439|5437|1946
1713788100000|2024-04-22 12:15:00|5443|5442|5444|5442|5444|5443|5439|5438|2662
1713788400000|2024-04-22 12:20:00|5445|5443|5444|5443|5445|5443|5441|5440|4213
1713788700000|2024-04-22 12:25:00|5443|5442|5441|5440|5446|5445|5441|5440|2853
1713789000000|2024-04-22 12:30:00|5443|5439|5444|5443|5444|5443|5440|5439|2067
1713789300000|2024-04-22 12:35:00|5443|5442|5446|5445|5448|5446|5441|5440|3128
1713789600000|2024-04-22 12:40:00|5447|5444|5448|5447|5448|5447|5445|5443|2468
1713789900000|2024-04-22 12:45:00|5447|5446|5448|5447|5448|5447|5446|5445|2378
1713790200000|2024-04-22 12:50:00|5447|5446|5441|5439|5450|5448|5441|5439|2184
1713790500000|2024-04-22 12:55:00|5438|5437|5437|5435|5438|5437|5435|5434|2499
1713790800000|2024-04-22 13:00:00|5435|5434|5440|5439|5441|5439|5435|5434|3659
1713791100000|2024-04-22 13:05:00|5441|5438|5437|5436|5442|5441|5437|5436|2448
1713791400000|2024-04-22 13:10:00|5436|5435|5437|5436|5437|5436|5432|5431|3722
1713791700000|2024-04-22 13:15:00|5440|5438|5436|5435|5441|5440|5436|5434|4619
1713792000000|2024-04-22 13:20:00|5434|5432|5434|5433|5434|5433|5431|5429|6330
1713792300000|2024-04-22 13:25:00|5433|5432|5433|5432|5435|5434|5432|5430|3723
1713792600000|2024-04-22 13:30:00|5432|5430|5400|5398|5432|5430|5398|5396|11909
1713792900000|2024-04-22 13:35:00|5401|5400|5397|5395|5407|5406|5393|5392|12243
1713793200000|2024-04-22 13:40:00|5396|5394|5400|5399|5402|5401|5390|5389|9284
1713793500000|2024-04-22 13:45:00|5399|5398|5397|5396|5404|5403|5395|5393|7129
1713793800000|2024-04-22 13:50:00|5398|5397|5404|5403|5405|5404|5394|5392|4516
1713794100000|2024-04-22 13:55:00|5405|5404|5402|5400|5410|5409|5402|5400|5175
1713794400000|2024-04-22 14:00:00|5401|5402|5410|5409|5414|5412|5401|5401|3292
1713794700000|2024-04-22 14:05:00|5411|5410|5406|5405|5412|5411|5406|5405|4071
1713795000000|2024-04-22 14:10:00|5407|5406|5413|5412|5415|5414|5407|5406|2787
1713795300000|2024-04-22 14:15:00|5412|5411|5420|5418|5420|5418|5410|5409|3784
1713795600000|2024-04-22 14:20:00|5421|5419|5421|5419|5422|5420|5416|5415|2795
1713795900000|2024-04-22 14:25:00|5420|5420|5416|5415|5421|5420|5414|5413|4379
1713796200000|2024-04-22 14:30:00|5415|5414|5423|5421|5423|5422|5413|5411|3003
1713796500000|2024-04-22 14:35:00|5422|5419|5427|5425|5427|5426|5417|5416|3671
1713796800000|2024-04-22 14:40:00|5425|5424|5423|5422|5425|5424|5421|5420|5655
1713797100000|2024-04-22 14:45:00|5422|5421|5421|5419|5422|5421|5417|5415|4255
1713797400000|2024-04-22 14:50:00|5420|5418|5412|5411|5420|5418|5412|5411|4201
1713797700000|2024-04-22 14:55:00|5411|5410|5409|5408|5413|5412|5409|5408|3956
1713798000000|2024-04-22 15:00:00|5408|5407|5398|5397|5408|5407|5397|5396|8324
1713798300000|2024-04-22 15:05:00|5397|5396|5392|5391|5400|5399|5392|5391|4639
1713798600000|2024-04-22 15:10:00|5393|5392|5395|5394|5396|5395|5386|5385|6589
1713798900000|2024-04-22 15:15:00|5396|5395|5394|5393|5396|5395|5390|5389|6956
1713799200000|2024-04-22 15:20:00|5395|5394|5394|5393|5396|5394|5391|5390|4704
1713799500000|2024-04-22 15:25:00|5395|5394|5402|5400|5402|5400|5392|5391|5017
1713855600000|2024-04-23 07:00:00|5351|5343|5326|5323|5353|5348|5315|5310|12710
1713855900000|2024-04-23 07:05:00|5325|5321|5327|5325|5337|5333|5320|5316|6834
1713856200000|2024-04-23 07:10:00|5326|5324|5328|5325|5335|5333|5320|5318|7983
1713856500000|2024-04-23 07:15:00|5330|5327|5322|5321|5331|5329|5321|5319|5264
1713856800000|2024-04-23 07:20:00|5323|5322|5325|5323|5331|5330|5321|5319|7040
1713857100000|2024-04-23 07:25:00|5324|5324|5320|5318|5325|5324|5314|5312|5742
1713857400000|2024-04-23 07:30:00|5317|5319|5301|5299|5317|5319|5300|5299|7198
1713857700000|2024-04-23 07:35:00|5300|5295|5305|5304|5312|5309|5288|5286|11461
1713858000000|2024-04-23 07:40:00|5307|5305|5302|5300|5308|5306|5299|5297|5872
1713858300000|2024-04-23 07:45:00|5300|5298|5307|5305|5310|5308|5300|5298|3179
1713858600000|2024-04-23 07:50:00|5306|5302|5304|5303|5308|5307|5300|5297|5485
1713858900000|2024-04-23 07:55:00|5303|5302|5310|5308|5318|5317|5302|5300|4769
1713859200000|2024-04-23 08:00:00|5311|5309|5299|5297|5312|5310|5296|5294|8037
1713859500000|2024-04-23 08:05:00|5298|5296|5296|5294|5304|5302|5296|5294|5336
1713859800000|2024-04-23 08:10:00|5297|5295|5301|5299|5301|5300|5293|5291|6915
1713860100000|2024-04-23 08:15:00|5299|5298|5298|5296|5300|5299|5291|5290|7513
1713860400000|2024-04-23 08:20:00|5299|5297|5297|5295|5299|5298|5295|5294|3917
1713860700000|2024-04-23 08:25:00|5296|5296|5295|5294|5304|5302|5294|5292|3165
1713861000000|2024-04-23 08:30:00|5294|5293|5292|5291|5296|5294|5290|5289|5205
1713861300000|2024-04-23 08:35:00|5293|5287|5289|5287|5293|5288|5284|5282|4068
1713861600000|2024-04-23 08:40:00|5290|5288|5298|5296|5298|5297|5289|5288|4591
1713861900000|2024-04-23 08:45:00|5299|5297|5296|5294|5302|5300|5295|5294|4522
1713862200000|2024-04-23 08:50:00|5295|5297|5297|5295|5305|5303|5295|5295|2488
1713862500000|2024-04-23 08:55:00|5296|5294|5292|5290|5298|5297|5291|5290|3669
1713862800000|2024-04-23 09:00:00|5290|5289|5282|5280|5290|5289|5282|5280|6315
1713863100000|2024-04-23 09:05:00|5284|5281|5276|5274|5284|5282|5272|5270|2664
1713863400000|2024-04-23 09:10:00|5275|5275|5279|5277|5279|5277|5273|5271|2279
1713863700000|2024-04-23 09:15:00|5278|5276|5284|5282|5287|5286|5278|5276|4659
1713864000000|2024-04-23 09:20:00|5285|5283|5282|5280|5285|5283|5281|5279|2028
1713864300000|2024-04-23 09:25:00|5283|5281|5284|5282|5289|5287|5283|5281|2397
1713864600000|2024-04-23 09:30:00|5285|5284|5290|5288|5291|5290|5283|5282|1808
1713864900000|2024-04-23 09:35:00|5291|5289|5290|5289|5296|5294|5290|5289|3061
1713865200000|2024-04-23 09:40:00|5291|5290|5298|5295|5298|5296|5289|5287|3696
1713865500000|2024-04-23 09:45:00|5297|5294|5289|5287|5297|5294|5288|5286|3683
1713865800000|2024-04-23 09:50:00|5288|5288|5285|5283|5289|5288|5284|5282|1895
1713866100000|2024-04-23 09:55:00|5284|5282|5291|5289|5292|5290|5283|5281|22118
1713866400000|2024-04-23 10:00:00|5290|5290|5295|5294|5295|5294|5290|5288|30549
1713866700000|2024-04-23 10:05:00|5297|5295|5295|5293|5298|5297|5294|5293|2266
1713867000000|2024-04-23 10:10:00|5296|5294|5298|5296|5298|5296|5293|5291|1119
1713867300000|2024-04-23 10:15:00|5296|5294|5299|5297|5300|5299|5294|5293|3720
1713867600000|2024-04-23 10:20:00|5297|5296|5304|5303|5304|5303|5297|5296|3509
1713867900000|2024-04-23 10:25:00|5305|5304|5301|5300|5305|5304|5301|5300|2406
1713868200000|2024-04-23 10:30:00|5302|5301|5303|5302|5304|5302|5300|5299|2734
1713868500000|2024-04-23 10:35:00|5304|5303|5300|5299|5307|5306|5299|5298|1851
1713868800000|2024-04-23 10:40:00|5302|5298|5307|5305|5308|5306|5302|5298|6736
1713869100000|2024-04-23 10:45:00|5308|5306|5316|5314|5316|5315|5308|5306|3033
1713869400000|2024-04-23 10:50:00|5313|5312|5304|5302|5313|5312|5302|5300|3273
1713869700000|2024-04-23 10:55:00|5303|5301|5305|5304|5306|5304|5302|5300|4168
1713870000000|2024-04-23 11:00:00|5306|5305|5300|5299|5307|5306|5300|5299|2750
1713870300000|2024-04-23 11:05:00|5301|5300|5302|5301|5303|5302|5301|5299|5053
1713870600000|2024-04-23 11:10:00|5303|5300|5300|5299|5304|5303|5300|5299|3076
1713870900000|2024-04-23 11:15:00|5299|5298|5294|5292|5299|5298|5293|5291|4025
1713871200000|2024-04-23 11:20:00|5293|5291|5290|5289|5293|5291|5287|5286|2919
1713871500000|2024-04-23 11:25:00|5291|5288|5289|5287|5291|5290|5287|5285|4427
1713871800000|2024-04-23 11:30:00|5288|5286|5298|5296|5298|5296|5288|5286|3227
1713872100000|2024-04-23 11:35:00|5297|5295|5297|5295|5298|5296|5291|5289|6516
1713872400000|2024-04-23 11:40:00|5296|5294|5288|5286|5298|5296|5287|5285|4557
1713872700000|2024-04-23 11:45:00|5287|5287|5282|5280|5288|5287|5280|5278|4644
1713873000000|2024-04-23 11:50:00|5283|5282|5284|5282|5289|5287|5282|5281|3385
1713873300000|2024-04-23 11:55:00|5286|5285|5283|5281|5286|5285|5281|5278|1571
1713873600000|2024-04-23 12:00:00|5282|5280|5282|5280|5285|5284|5281|5280|2323
1713873900000|2024-04-23 12:05:00|5281|5281|5276|5274|5283|5282|5276|5274|2523
1713874200000|2024-04-23 12:10:00|5275|5273|5271|5269|5276|5275|5271|5269|3273
1713874500000|2024-04-23 12:15:00|5270|5268|5272|5270|5272|5271|5267|5265|4308
1713874800000|2024-04-23 12:20:00|5271|5271|5277|5275|5277|5276|5271|5270|3496
1713875100000|2024-04-23 12:25:00|5276|5276|5280|5278|5280|5279|5273|5271|3453
1713875400000|2024-04-23 12:30:00|5281|5279|5284|5283|5284|5283|5274|5272|2316
1713875700000|2024-04-23 12:35:00|5285|5284|5287|5286|5291|5289|5283|5281|3403
1713876000000|2024-04-23 12:40:00|5286|5284|5284|5282|5287|5285|5282|5280|3618
1713876300000|2024-04-23 12:45:00|5283|5281|5282|5280|5284|5282|5278|5276|2901
1713876600000|2024-04-23 12:50:00|5281|5281|5277|5276|5283|5282|5277|5276|1868
1713876900000|2024-04-23 12:55:00|5276|5275|5290|5288|5292|5290|5276|5274|3871
1713877200000|2024-04-23 13:00:00|5289|5287|5280|5278|5289|5287|5279|5277|4605
1713877500000|2024-04-23 13:05:00|5279|5277|5288|5286|5289|5288|5279|5277|2439
1713877800000|2024-04-23 13:10:00|5290|5287|5290|5288|5291|5289|5287|5285|5759
1713878100000|2024-04-23 13:15:00|5291|5289|5290|5288|5293|5292|5289|5288|1139278
1713878400000|2024-04-23 13:20:00|5295|5289|5297|5295|5299|5297|5291|5288|4853
1713878700000|2024-04-23 13:25:00|5296|5296|5301|5300|5305|5304|5296|5294|8475
1713879000000|2024-04-23 13:30:00|5300|5299|5305|5303|5308|5307|5283|5281|15077
1713879300000|2024-04-23 13:35:00|5303|5302|5309|5307|5319|5317|5301|5299|17768
1713879600000|2024-04-23 13:40:00|5310|5308|5311|5310|5316|5314|5306|5304|10407
1713879900000|2024-04-23 13:45:00|5313|5311|5317|5315|5321|5319|5312|5310|12498
1713880200000|2024-04-23 13:50:00|5318|5317|5313|5311|5318|5317|5310|5309|10984
1713880500000|2024-04-23 13:55:00|5312|5310|5307|5306|5314|5313|5306|5304|7647
1713880800000|2024-04-23 14:00:00|5308|5307|5299|5297|5308|5307|5299|5297|8291
1713881100000|2024-04-23 14:05:00|5300|5298|5300|5298|5308|5307|5300|5298|7910
1713881400000|2024-04-23 14:10:00|5301|5299|5299|5297|5304|5303|5298|5297|8214
1713881700000|2024-04-23 14:15:00|5300|5298|5303|5301|5308|5306|5299|5297|48493
1713882000000|2024-04-23 14:20:00|5304|5302|5299|5298|5304|5303|5296|5295|5986
1713882300000|2024-04-23 14:25:00|5298|5297|5306|5305|5308|5307|5298|5297|8162
1713882600000|2024-04-23 14:30:00|5307|5306|5309|5308|5310|5309|5306|5305|4091
1713882900000|2024-04-23 14:35:00|5308|5306|5307|5306|5308|5306|5305|5303|4928
1713883200000|2024-04-23 14:40:00|5306|5305|5302|5300|5308|5306|5301|5300|575561
1713883500000|2024-04-23 14:45:00|5301|5301|5300|5298|5302|5301|5297|5296|13544
1713883800000|2024-04-23 14:50:00|5301|5299|5302|5301|5306|5305|5301|5299|6199
1713884100000|2024-04-23 14:55:00|5303|5302|5303|5301|5306|5305|5302|5300|5670
1713884400000|2024-04-23 15:00:00|5302|5302|5300|5298|5303|5302|5298|5296|5526
1713884700000|2024-04-23 15:05:00|5299|5299|5298|5297|5301|5300|5298|5296|3922
1713885000000|2024-04-23 15:10:00|5299|5298|5307|5305|5307|5305|5298|5298|4366
1713885300000|2024-04-23 15:15:00|5308|5307|5305|5304|5309|5308|5305|5303|13917
1713885600000|2024-04-23 15:20:00|5306|5305|5310|5309|5311|5310|5306|5305|4330
1713885900000|2024-04-23 15:25:00|5311|5310|5315|5313|5315|5313|5310|5309|10470
1713942000000|2024-04-24 07:00:00|5475|5466|5469|5465|5494|5490|5464|5459|31946
1713942300000|2024-04-24 07:05:00|5468|5466|5465|5464|5479|5474|5460|5454|14890
1713942600000|2024-04-24 07:10:00|5468|5465|5457|5454|5470|5468|5457|5454|8996
1713942900000|2024-04-24 07:15:00|5455|5452|5477|5474|5485|5483|5453|5452|8249
1713943200000|2024-04-24 07:20:00|5478|5475|5486|5484|5487|5486|5476|5474|8004
1713943500000|2024-04-24 07:25:00|5485|5483|5483|5481|5491|5489|5482|5479|7021
1713943800000|2024-04-24 07:30:00|5482|5478|5484|5481|5486|5485|5470|5468|7835
1713944100000|2024-04-24 07:35:00|5483|5483|5483|5480|5492|5491|5480|5477|5830
1713944400000|2024-04-24 07:40:00|5482|5479|5477|5475|5482|5480|5475|5474|5055
1713944700000|2024-04-24 07:45:00|5476|5476|5490|5488|5490|5489|5476|5476|6859
1713945000000|2024-04-24 07:50:00|5489|5487|5495|5493|5495|5494|5485|5483|5782
1713945300000|2024-04-24 07:55:00|5494|5494|5499|5497|5505|5502|5494|5493|15023
1713945600000|2024-04-24 08:00:00|5498|5496|5494|5493|5503|5501|5494|5492|6573
1713945900000|2024-04-24 08:05:00|5493|5491|5503|5502|5505|5504|5488|5486|5531
1713946200000|2024-04-24 08:10:00|5502|5501|5513|5512|5514|5512|5502|5501|3608
1713946500000|2024-04-24 08:15:00|5514|5511|5516|5514|5519|5516|5509|5507|57836
1713946800000|2024-04-24 08:20:00|5515|5513|5508|5507|5517|5515|5505|5504|3532
1713947100000|2024-04-24 08:25:00|5509|5508|5506|5504|5510|5508|5504|5502|2098
1713947400000|2024-04-24 08:30:00|5503|5501|5502|5500|5505|5504|5501|5500|2240
1713947700000|2024-04-24 08:35:00|5506|5504|5509|5507|5510|5508|5502|5500|2618
1713948000000|2024-04-24 08:40:00|5511|5508|5502|5500|5511|5509|5498|5497|4228
1713948300000|2024-04-24 08:45:00|5500|5498|5503|5501|5503|5502|5496|5495|3376
1713948600000|2024-04-24 08:50:00|5501|5499|5497|5495|5502|5500|5492|5490|4226
1713948900000|2024-04-24 08:55:00|5496|5493|5499|5498|5500|5499|5493|5491|3797
1713949200000|2024-04-24 09:00:00|5500|5500|5500|5498|5502|5501|5495|5493|2754
1713949500000|2024-04-24 09:05:00|5499|5499|5495|5493|5502|5500|5493|5491|4929
1713949800000|2024-04-24 09:10:00|5496|5494|5493|5492|5496|5494|5490|5489|67384
1713950100000|2024-04-24 09:15:00|5492|5491|5494|5493|5495|5493|5491|5490|3397
1713950400000|2024-04-24 09:20:00|5493|5492|5495|5493|5496|5494|5493|5491|1768
1713950700000|2024-04-24 09:25:00|5494|5494|5494|5492|5497|5496|5494|5492|1966
1713951000000|2024-04-24 09:30:00|5495|5493|5491|5489|5497|5496|5491|5489|4290
1713951300000|2024-04-24 09:35:00|5492|5490|5493|5491|5493|5492|5490|5488|1662
1713951600000|2024-04-24 09:40:00|5494|5492|5494|5493|5496|5494|5493|5492|2995
1713951900000|2024-04-24 09:45:00|5495|5494|5495|5493|5497|5495|5493|5492|2182
1713952200000|2024-04-24 09:50:00|5494|5494|5495|5494|5495|5494|5493|5492|3592
1713952500000|2024-04-24 09:55:00|5496|5495|5499|5497|5500|5498|5496|5495|4062
1713952800000|2024-04-24 10:00:00|5498|5498|5497|5495|5500|5499|5496|5495|3865
1713953100000|2024-04-24 10:05:00|5495|5496|5494|5493|5496|5496|5493|5491|2166
1713953400000|2024-04-24 10:10:00|5495|5494|5501|5500|5501|5500|5494|5493|3937
1713953700000|2024-04-24 10:15:00|5500|5498|5504|5503|5504|5503|5500|5498|4510
1713954000000|2024-04-24 10:20:00|5503|5502|5506|5504|5506|5505|5502|5500|4952
1713954300000|2024-04-24 10:25:00|5507|5505|5506|5505|5508|5507|5504|5502|5162
1713954600000|2024-04-24 10:30:00|5505|5503|5498|5496|5506|5505|5498|5496|3972
1713954900000|2024-04-24 10:35:00|5497|5497|5498|5497|5502|5500|5497|5497|2657
1713955200000|2024-04-24 10:40:00|5496|5495|5497|5495|5498|5497|5493|5492|23595
1713955500000|2024-04-24 10:45:00|5498|5496|5494|5493|5500|5498|5492|5490|2380
1713955800000|2024-04-24 10:50:00|5495|5494|5497|5496|5498|5497|5493|5492|1455
1713956100000|2024-04-24 10:55:00|5498|5495|5503|5501|5503|5501|5497|5495|2688
1713956400000|2024-04-24 11:00:00|5501|5499|5501|5499|5503|5501|5499|5497|174781
1713956700000|2024-04-24 11:05:00|5500|5497|5501|5500|5503|5501|5498|5497|175907
1713957000000|2024-04-24 11:10:00|5502|5501|5504|5502|5506|5505|5502|5501|3677
1713957300000|2024-04-24 11:15:00|5503|5503|5502|5500|5506|5504|5500|5499|4530
1713957600000|2024-04-24 11:20:00|5503|5501|5512|5510|5512|5511|5503|5501|4661
1713957900000|2024-04-24 11:25:00|5511|5511|5517|5516|5517|5516|5510|5509|4597
1713958200000|2024-04-24 11:30:00|5516|5515|5513|5512|5517|5515|5511|5509|6831
1713958500000|2024-04-24 11:35:00|5514|5511|5517|5516|5517|5516|5512|5511|4604
1713958800000|2024-04-24 11:40:00|5518|5517|5519|5518|5520|5519|5516|5515|5271
1713959100000|2024-04-24 11:45:00|5518|5516|5514|5512|5518|5516|5511|5509|4812
1713959400000|2024-04-24 11:50:00|5513|5511|5522|5520|5522|5520|5512|5511|5297
1713959700000|2024-04-24 11:55:00|5521|5519|5519|5517|5522|5521|5516|5514|5729
1713960000000|2024-04-24 12:00:00|5522|5520|5519|5518|5522|5520|5518|5517|3343
1713960300000|2024-04-24 12:05:00|5520|5517|5515|5513|5522|5520|5515|5513|5067
1713960600000|2024-04-24 12:10:00|5514|5514|5494|5492|5517|5516|5488|5486|9750
1713960900000|2024-04-24 12:15:00|5496|5494|5500|5498|5500|5498|5492|5490|2860
1713961200000|2024-04-24 12:20:00|5499|5499|5497|5495|5503|5502|5495|5494|6015
1713961500000|2024-04-24 12:25:00|5496|5494|5493|5490|5497|5495|5492|5490|4326
1713961800000|2024-04-24 12:30:00|5492|5487|5488|5487|5495|5494|5488|5487|5550
1713962100000|2024-04-24 12:35:00|5487|5486|5483|5482|5488|5487|5477|5476|4969
1713962400000|2024-04-24 12:40:00|5484|5481|5483|5481|5488|5486|5482|5481|2941
1713962700000|2024-04-24 12:45:00|5485|5483|5478|5477|5488|5486|5478|5477|4145
1713963000000|2024-04-24 12:50:00|5479|5478|5467|5465|5481|5480|5467|5465|5597
1713963300000|2024-04-24 12:55:00|5466|5464|5473|5472|5475|5473|5463|5462|4436
1713963600000|2024-04-24 13:00:00|5472|5471|5481|5479|5482|5480|5471|5470|6902
1713963900000|2024-04-24 13:05:00|5479|5477|5476|5474|5481|5479|5475|5473|3433
1713964200000|2024-04-24 13:10:00|5472|5470|5467|5465|5472|5470|5461|5459|26586
1713964500000|2024-04-24 13:15:00|5469|5466|5468|5467|5473|5472|5465|5463|4127
1713964800000|2024-04-24 13:20:00|5466|5466|5468|5466|5469|5467|5462|5461|7365
1713965100000|2024-04-24 13:25:00|5469|5468|5484|5482|5484|5483|5460|5459|6208
1713965400000|2024-04-24 13:30:00|5483|5481|5454|5452|5483|5481|5444|5442|94537
1713965700000|2024-04-24 13:35:00|5456|5453|5441|5439|5459|5457|5440|5438|15033
1713966000000|2024-04-24 13:40:00|5442|5440|5453|5451|5454|5452|5439|5437|7590
1713966300000|2024-04-24 13:45:00|5454|5452|5448|5446|5457|5455|5446|5445|6007
1713966600000|2024-04-24 13:50:00|5447|5447|5452|5451|5453|5452|5445|5443|5102
1713966900000|2024-04-24 13:55:00|5451|5450|5438|5436|5451|5450|5437|5436|5465
1713967200000|2024-04-24 14:00:00|5436|5434|5436|5434|5441|5440|5435|5433|10061
1713967500000|2024-04-24 14:05:00|5437|5435|5437|5436|5442|5440|5437|5435|4909
1713967800000|2024-04-24 14:10:00|5438|5435|5426|5424|5439|5437|5426|5424|3434
1713968100000|2024-04-24 14:15:00|5427|5425|5430|5429|5434|5432|5423|5421|4628
1713968400000|2024-04-24 14:20:00|5429|5428|5436|5435|5436|5435|5428|5427|4845
1713968700000|2024-04-24 14:25:00|5437|5434|5433|5431|5437|5435|5431|5429|3929
1713969000000|2024-04-24 14:30:00|5434|5432|5433|5431|5438|5436|5431|5429|5569
1713969300000|2024-04-24 14:35:00|5434|5432|5432|5431|5437|5435|5432|5430|6343
1713969600000|2024-04-24 14:40:00|5433|5432|5431|5429|5435|5434|5431|5429|4921
1713969900000|2024-04-24 14:45:00|5430|5428|5435|5434|5435|5434|5429|5428|4029
1713970200000|2024-04-24 14:50:00|5437|5433|5432|5430|5440|5438|5432|5430|16642
1713970500000|2024-04-24 14:55:00|5431|5429|5430|5428|5434|5433|5428|5426|7481
1713970800000|2024-04-24 15:00:00|5431|5429|5422|5421|5432|5430|5421|5420|10804
1713971100000|2024-04-24 15:05:00|5421|5420|5415|5414|5424|5423|5415|5414|13766
1713971400000|2024-04-24 15:10:00|5414|5413|5427|5426|5427|5426|5414|5412|13847
1713971700000|2024-04-24 15:15:00|5428|5425|5436|5434|5436|5435|5425|5424|8504
1713972000000|2024-04-24 15:20:00|5435|5435|5433|5432|5436|5435|5431|5429|6793
1713972300000|2024-04-24 15:25:00|5432|5431|5436|5434|5437|5436|5428|5427|11410
1714028400000|2024-04-25 07:00:00|5514|5510|5480|5477|5518|5514|5474|5471|14774
1714028700000|2024-04-25 07:05:00|5476|5476|5466|5464|5485|5481|5460|5459|14350
1714029000000|2024-04-25 07:10:00|5465|5463|5452|5451|5469|5466|5446|5444|17354
1714029300000|2024-04-25 07:15:00|5451|5448|5458|5457|5465|5464|5450|5448|11376
1714029600000|2024-04-25 07:20:00|5460|5458|5444|5440|5467|5466|5441|5439|7877
1714029900000|2024-04-25 07:25:00|5443|5436|5421|5419|5443|5437|5418|5417|9188
1714030200000|2024-04-25 07:30:00|5422|5420|5441|5438|5442|5440|5420|5418|5406
1714030500000|2024-04-25 07:35:00|5440|5436|5386|5383|5440|5436|5386|5383|9529
1714030800000|2024-04-25 07:40:00|5385|5384|5394|5392|5404|5401|5378|5376|15281
1714031100000|2024-04-25 07:45:00|5393|5391|5386|5384|5396|5394|5382|5380|9628
1714031400000|2024-04-25 07:50:00|5387|5386|5377|5375|5390|5386|5371|5370|7379
1714031700000|2024-04-25 07:55:00|5372|5370|5365|5363|5373|5371|5361|5360|12782
1714032000000|2024-04-25 08:00:00|5364|5361|5377|5375|5383|5381|5363|5361|11425
1714032300000|2024-04-25 08:05:00|5376|5373|5394|5392|5397|5394|5373|5371|4463
1714032600000|2024-04-25 08:10:00|5393|5391|5396|5394|5401|5398|5386|5384|6151
1714032900000|2024-04-25 08:15:00|5395|5393|5412|5411|5415|5414|5395|5393|4365
1714033200000|2024-04-25 08:20:00|5411|5410|5408|5406|5412|5411|5399|5397|8300
1714033500000|2024-04-25 08:25:00|5407|5405|5406|5404|5412|5411|5404|5402|4551
1714033800000|2024-04-25 08:30:00|5405|5403|5402|5400|5409|5407|5402|5400|4572
1714034100000|2024-04-25 08:35:00|5404|5401|5416|5414|5418|5416|5404|5401|3125
1714034400000|2024-04-25 08:40:00|5415|5413|5408|5406|5418|5416|5407|5406|2404
1714034700000|2024-04-25 08:45:00|5407|5405|5402|5400|5408|5405|5401|5400|3810
1714035000000|2024-04-25 08:50:00|5403|5401|5403|5402|5407|5405|5401|5399|4148
1714035300000|2024-04-25 08:55:00|5404|5401|5410|5408|5410|5408|5401|5400|4214
1714035600000|2024-04-25 09:00:00|5411|5409|5404|5403|5412|5410|5401|5400|3983
1714035900000|2024-04-25 09:05:00|5405|5404|5406|5404|5409|5407|5403|5402|43847
1714036200000|2024-04-25 09:10:00|5407|5405|5394|5392|5407|5405|5393|5391|3883
1714036500000|2024-04-25 09:15:00|5395|5393|5387|5386|5397|5396|5386|5385|4010
1714036800000|2024-04-25 09:20:00|5386|5385|5382|5381|5388|5387|5382|5381|2922
1714037100000|2024-04-25 09:25:00|5383|5382|5399|5398|5399|5398|5383|5382|2749
1714037400000|2024-04-25 09:30:00|5400|5400|5392|5390|5404|5402|5392|5390|5281
1714037700000|2024-04-25 09:35:00|5391|5388|5398|5396|5398|5396|5387|5386|8228
1714038000000|2024-04-25 09:40:00|5396|5394|5401|5399|5403|5402|5393|5392|4148
1714038300000|2024-04-25 09:45:00|5399|5398|5399|5398|5399|5398|5392|5391|5935
1714038600000|2024-04-25 09:50:00|5398|5397|5400|5398|5402|5401|5397|5395|4208
1714038900000|2024-04-25 09:55:00|5399|5396|5406|5405|5406|5405|5397|5395|6452
1714039200000|2024-04-25 10:00:00|5405|5404|5402|5400|5405|5404|5398|5397|3464
1714039500000|2024-04-25 10:05:00|5401|5399|5405|5404|5409|5407|5398|5397|13807
1714039800000|2024-04-25 10:10:00|5404|5403|5405|5403|5408|5406|5402|5400|4019
1714040100000|2024-04-25 10:15:00|5404|5404|5406|5405|5408|5407|5402|5401|3548
1714040400000|2024-04-25 10:20:00|5408|5406|5407|5406|5411|5410|5407|5405|5676
1714040700000|2024-04-25 10:25:00|5406|5405|5403|5402|5410|5408|5402|5401|3228
1714041000000|2024-04-25 10:30:00|5404|5403|5405|5403|5408|5406|5402|5401|10849
1714041300000|2024-04-25 10:35:00|5404|5402|5407|5406|5408|5406|5400|5399|2306
1714041600000|2024-04-25 10:40:00|5408|5407|5405|5404|5408|5407|5404|5403|2425
1714041900000|2024-04-25 10:45:00|5406|5405|5400|5399|5409|5407|5400|5399|5186
1714042200000|2024-04-25 10:50:00|5399|5398|5392|5390|5399|5398|5391|5389|2771
1714042500000|2024-04-25 10:55:00|5391|5389|5390|5389|5395|5393|5389|5387|1799
1714042800000|2024-04-25 11:00:00|5391|5390|5395|5393|5396|5394|5391|5390|1645
1714043100000|2024-04-25 11:05:00|5397|5394|5392|5391|5400|5398|5392|5391|2693
1714043400000|2024-04-25 11:10:00|5394|5392|5394|5393|5400|5398|5393|5392|4797
1714043700000|2024-04-25 11:15:00|5395|5395|5402|5401|5403|5401|5395|5395|1849
1714044000000|2024-04-25 11:20:00|5400|5399|5396|5395|5402|5400|5396|5395|2519
1714044300000|2024-04-25 11:25:00|5397|5394|5393|5392|5397|5395|5392|5391|2846
1714044600000|2024-04-25 11:30:00|5394|5390|5394|5392|5395|5393|5390|5388|2913
1714044900000|2024-04-25 11:35:00|5393|5391|5397|5396|5397|5396|5391|5389|2654
1714045200000|2024-04-25 11:40:00|5398|5397|5395|5393|5398|5397|5392|5391|2346
1714045500000|2024-04-25 11:45:00|5396|5394|5401|5400|5401|5400|5395|5393|3273
1714045800000|2024-04-25 11:50:00|5399|5398|5403|5402|5403|5402|5398|5397|1881
1714046100000|2024-04-25 11:55:00|5404|5401|5406|5405|5408|5406|5403|5401|2073
1714046400000|2024-04-25 12:00:00|5407|5406|5423|5421|5425|5424|5406|5405|4201
1714046700000|2024-04-25 12:05:00|5424|5422|5417|5415|5425|5424|5414|5412|4528
1714047000000|2024-04-25 12:10:00|5416|5414|5415|5413|5418|5417|5414|5413|2770
1714047300000|2024-04-25 12:15:00|5416|5414|5414|5412|5416|5415|5411|5410|2573
1714047600000|2024-04-25 12:20:00|5415|5413|5408|5406|5415|5413|5408|5406|1889
1714047900000|2024-04-25 12:25:00|5407|5405|5415|5413|5415|5414|5407|5405|3058
1714048200000|2024-04-25 12:30:00|5416|5414|5406|5404|5422|5418|5404|5403|5674
1714048500000|2024-04-25 12:35:00|5405|5405|5401|5400|5410|5408|5398|5397|4437
1714048800000|2024-04-25 12:40:00|5402|5399|5396|5395|5402|5399|5391|5390|2396
1714049100000|2024-04-25 12:45:00|5395|5394|5385|5384|5396|5395|5385|5383|4003
1714049400000|2024-04-25 12:50:00|5387|5385|5394|5392|5394|5393|5383|5382|2726
1714049700000|2024-04-25 12:55:00|5395|5393|5391|5390|5395|5393|5391|5390|2376
1714050000000|2024-04-25 13:00:00|5393|5389|5392|5391|5396|5395|5391|5389|3950
1714050300000|2024-04-25 13:05:00|5390|5389|5387|5386|5391|5389|5383|5382|3523
1714050600000|2024-04-25 13:10:00|5388|5385|5383|5381|5390|5388|5376|5374|7358
1714050900000|2024-04-25 13:15:00|5384|5382|5386|5384|5388|5386|5379|5378|8028
1714051200000|2024-04-25 13:20:00|5385|5385|5383|5382|5389|5387|5381|5380|5098
1714051500000|2024-04-25 13:25:00|5382|5381|5382|5380|5389|5387|5379|5378|7666
1714051800000|2024-04-25 13:30:00|5381|5379|5383|5381|5397|5395|5377|5376|12431
1714052100000|2024-04-25 13:35:00|5385|5382|5371|5370|5391|5389|5367|5366|11086
1714052400000|2024-04-25 13:40:00|5370|5368|5371|5369|5371|5370|5361|5360|7290
1714052700000|2024-04-25 13:45:00|5370|5368|5361|5360|5370|5369|5360|5359|8188
1714053000000|2024-04-25 13:50:00|5360|5359|5355|5353|5365|5364|5355|5353|13641
1714053300000|2024-04-25 13:55:00|5354|5352|5358|5356|5359|5358|5353|5352|7684
1714053600000|2024-04-25 14:00:00|5357|5357|5349|5348|5361|5360|5345|5344|11193
1714053900000|2024-04-25 14:05:00|5350|5347|5351|5350|5355|5353|5348|5346|10693
1714054200000|2024-04-25 14:10:00|5352|5351|5369|5368|5370|5368|5352|5351|11304
1714054500000|2024-04-25 14:15:00|5368|5367|5370|5369|5372|5371|5366|5365|5348
1714054800000|2024-04-25 14:20:00|5369|5368|5381|5380|5381|5380|5369|5368|8042
1714055100000|2024-04-25 14:25:00|5383|5381|5379|5378|5390|5389|5377|5376|9483
1714055400000|2024-04-25 14:30:00|5378|5377|5380|5379|5386|5385|5376|5375|11920
1714055700000|2024-04-25 14:35:00|5381|5380|5384|5382|5390|5389|5376|5375|12898
1714056000000|2024-04-25 14:40:00|5385|5383|5380|5379|5386|5385|5377|5376|8943
1714056300000|2024-04-25 14:45:00|5381|5380|5378|5377|5384|5383|5377|5376|7230
1714056600000|2024-04-25 14:50:00|5379|5378|5376|5375|5384|5382|5376|5375|706097
1714056900000|2024-04-25 14:55:00|5377|5376|5378|5377|5381|5380|5376|5375|5892
1714057200000|2024-04-25 15:00:00|5377|5376|5381|5379|5383|5382|5375|5374|5562
1714057500000|2024-04-25 15:05:00|5380|5380|5380|5379|5382|5381|5378|5377|4638
1714057800000|2024-04-25 15:10:00|5381|5380|5387|5386|5388|5387|5381|5380|6668
1714058100000|2024-04-25 15:15:00|5388|5387|5381|5380|5388|5387|5380|5379|13452
1714058400000|2024-04-25 15:20:00|5380|5379|5386|5384|5386|5385|5379|5378|30379
1714058700000|2024-04-25 15:25:00|5385|5385|5385|5384|5386|5385|5382|5381|8570
1714114800000|2024-04-26 07:00:00|5467|5451|5471|5468|5480|5476|5460|5451|67744
1714115100000|2024-04-26 07:05:00|5468|5464|5475|5473|5489|5487|5463|5460|9500
1714115400000|2024-04-26 07:10:00|5476|5474|5473|5470|5481|5479|5469|5467|8554
1714115700000|2024-04-26 07:15:00|5475|5471|5476|5474|5480|5478|5473|5471|14819
1714116000000|2024-04-26 07:20:00|5475|5475|5491|5489|5491|5489|5475|5475|6959
1714116300000|2024-04-26 07:25:00|5490|5490|5482|5481|5491|5490|5479|5477|5387
1714116600000|2024-04-26 07:30:00|5483|5482|5484|5483|5490|5489|5483|5482|7255
1714116900000|2024-04-26 07:35:00|5485|5484|5490|5489|5491|5489|5481|5479|6856
1714117200000|2024-04-26 07:40:00|5491|5490|5491|5489|5493|5491|5487|5485|8464
1714117500000|2024-04-26 07:45:00|5489|5488|5488|5486|5491|5490|5487|5485|2202
1714117800000|2024-04-26 07:50:00|5489|5487|5479|5478|5489|5488|5476|5475|3813
1714118100000|2024-04-26 07:55:00|5480|5477|5475|5474|5480|5478|5474|5473|2494
1714118400000|2024-04-26 08:00:00|5476|5475|5477|5475|5480|5478|5474|5472|3292
1714118700000|2024-04-26 08:05:00|5475|5473|5481|5479|5484|5483|5475|5473|3476
1714119000000|2024-04-26 08:10:00|5478|5477|5480|5478|5481|5479|5478|5476|4366
1714119300000|2024-04-26 08:15:00|5478|5476|5479|5477|5479|5477|5475|5474|4823
1714119600000|2024-04-26 08:20:00|5477|5476|5478|5477|5479|5477|5473|5472|3379
1714119900000|2024-04-26 08:25:00|5477|5475|5469|5467|5477|5475|5469|5467|5824
1714120200000|2024-04-26 08:30:00|5470|5468|5472|5470|5476|5474|5470|5468|2999
1714120500000|2024-04-26 08:35:00|5471|5469|5467|5465|5472|5471|5466|5465|1619
1714120800000|2024-04-26 08:40:00|5466|5464|5466|5465|5467|5465|5459|5457|9069
1714121100000|2024-04-26 08:45:00|5467|5466|5470|5469|5473|5472|5467|5466|5125
1714121400000|2024-04-26 08:50:00|5471|5470|5468|5466|5472|5471|5464|5462|4688
1714121700000|2024-04-26 08:55:00|5467|5468|5470|5468|5473|5471|5467|5467|2664
1714122000000|2024-04-26 09:00:00|5471|5469|5469|5467|5471|5469|5468|5467|2386
1714122300000|2024-04-26 09:05:00|5470|5468|5473|5471|5474|5472|5469|5468|3390
1714122600000|2024-04-26 09:10:00|5472|5470|5467|5465|5473|5472|5466|5465|3492
1714122900000|2024-04-26 09:15:00|5465|5464|5473|5472|5473|5472|5465|5464|4949
1714123200000|2024-04-26 09:20:00|5474|5473|5472|5470|5475|5474|5469|5468|2767
1714123500000|2024-04-26 09:25:00|5473|5471|5472|5470|5474|5472|5472|5470|2986
1714123800000|2024-04-26 09:30:00|5471|5469|5479|5477|5479|5477|5470|5468|6035
1714124100000|2024-04-26 09:35:00|5480|5478|5479|5477|5480|5478|5478|5476|1893
1714124400000|2024-04-26 09:40:00|5478|5476|5475|5474|5479|5478|5472|5471|4443
1714124700000|2024-04-26 09:45:00|5474|5473|5477|5475|5477|5476|5472|5470|4617
1714125000000|2024-04-26 09:50:00|5476|5476|5480|5478|5480|5478|5474|5472|4208
1714125300000|2024-04-26 09:55:00|5481|5479|5476|5475|5482|5481|5475|5474|4059
1714125600000|2024-04-26 10:00:00|5477|5476|5472|5471|5478|5476|5472|5471|4842
1714125900000|2024-04-26 10:05:00|5473|5470|5469|5468|5474|5473|5466|5464|6068
1714126200000|2024-04-26 10:10:00|5470|5469|5470|5468|5472|5471|5468|5466|5228
1714126500000|2024-04-26 10:15:00|5469|5469|5472|5470|5472|5471|5469|5468|2386
1714126800000|2024-04-26 10:20:00|5474|5472|5475|5473|5476|5474|5474|5472|2842
1714127100000|2024-04-26 10:25:00|5476|5474|5479|5478|5480|5478|5475|5474|5845
1714127400000|2024-04-26 10:30:00|5476|5474|5475|5473|5480|5479|5474|5473|6665
1714127700000|2024-04-26 10:35:00|5474|5472|5477|5475|5479|5477|5474|5472|3477
1714128000000|2024-04-26 10:40:00|5476|5474|5486|5484|5487|5486|5476|5474|5447
1714128300000|2024-04-26 10:45:00|5487|5485|5489|5487|5490|5488|5485|5484|7154
1714128600000|2024-04-26 10:50:00|5487|5488|5486|5484|5488|5488|5485|5484|3939
1714128900000|2024-04-26 10:55:00|5485|5485|5487|5485|5487|5486|5485|5485|3598
1714129200000|2024-04-26 11:00:00|5486|5484|5483|5481|5487|5484|5482|5481|5861
1714129500000|2024-04-26 11:05:00|5484|5482|5481|5480|5484|5483|5481|5480|3224
1714129800000|2024-04-26 11:10:00|5479|5478|5483|5482|5483|5482|5477|5475|3175
1714130100000|2024-04-26 11:15:00|5482|5481|5481|5480|5484|5483|5481|5480|2462
1714130400000|2024-04-26 11:20:00|5482|5481|5479|5477|5482|5481|5478|5477|2385
1714130700000|2024-04-26 11:25:00|5478|5476|5476|5474|5478|5476|5471|5470|4438
1714131000000|2024-04-26 11:30:00|5475|5475|5478|5476|5478|5476|5473|5471|3537
1714131300000|2024-04-26 11:35:00|5477|5475|5474|5473|5478|5477|5474|5473|4208
1714131600000|2024-04-26 11:40:00|5475|5472|5476|5474|5476|5475|5472|5471|4401
1714131900000|2024-04-26 11:45:00|5475|5472|5473|5472|5476|5473|5470|5469|3324
1714132200000|2024-04-26 11:50:00|5474|5471|5485|5483|5485|5483|5474|5471|32566
1714132500000|2024-04-26 11:55:00|5484|5482|5482|5480|5484|5482|5477|5476|3755
1714132800000|2024-04-26 12:00:00|5487|5485|5489|5487|5495|5494|5482|5480|11955
1714133100000|2024-04-26 12:05:00|5488|5486|5491|5490|5491|5490|5484|5483|9007
1714133400000|2024-04-26 12:10:00|5492|5491|5487|5485|5492|5491|5485|5483|4891
1714133700000|2024-04-26 12:15:00|5488|5486|5490|5488|5491|5490|5487|5485|6360
1714134000000|2024-04-26 12:20:00|5488|5487|5488|5486|5489|5488|5486|5484|4387
1714134300000|2024-04-26 12:25:00|5491|5487|5480|5476|5491|5489|5479|5476|12173
1714134600000|2024-04-26 12:30:00|5483|5479|5494|5493|5498|5496|5483|5479|6954
1714134900000|2024-04-26 12:35:00|5495|5491|5501|5499|5504|5503|5493|5491|7078
1714135200000|2024-04-26 12:40:00|5499|5497|5500|5498|5500|5498|5494|5492|5244
1714135500000|2024-04-26 12:45:00|5501|5499|5498|5496|5501|5499|5496|5494|4408
1714135800000|2024-04-26 12:50:00|5497|5495|5485|5484|5499|5497|5483|5482|3468
1714136100000|2024-04-26 12:55:00|5487|5486|5489|5487|5490|5489|5484|5482|4568
1714136400000|2024-04-26 13:00:00|5490|5488|5490|5489|5495|5494|5486|5484|5691
1714136700000|2024-04-26 13:05:00|5491|5490|5490|5488|5492|5490|5486|5485|4662
1714137000000|2024-04-26 13:10:00|5491|5489|5495|5493|5496|5495|5491|5489|5398
1714137300000|2024-04-26 13:15:00|5494|5492|5499|5497|5500|5499|5492|5490|3405
1714137600000|2024-04-26 13:20:00|5498|5496|5496|5495|5500|5499|5496|5495|2483
1714137900000|2024-04-26 13:25:00|5497|5496|5496|5494|5499|5498|5495|5494|4901
1714138200000|2024-04-26 13:30:00|5492|5490|5483|5481|5492|5490|5474|5472|14660
1714138500000|2024-04-26 13:35:00|5482|5477|5489|5487|5491|5490|5477|5475|7384
1714138800000|2024-04-26 13:40:00|5490|5488|5482|5481|5491|5490|5482|5480|6150
1714139100000|2024-04-26 13:45:00|5481|5480|5476|5475|5481|5481|5472|5471|8705
1714139400000|2024-04-26 13:50:00|5477|5476|5471|5470|5479|5478|5471|5470|8549
1714139700000|2024-04-26 13:55:00|5469|5468|5472|5470|5473|5472|5468|5467|6287
1714140000000|2024-04-26 14:00:00|5471|5469|5468|5467|5472|5471|5466|5465|8418
1714140300000|2024-04-26 14:05:00|5469|5468|5465|5464|5472|5471|5465|5464|6292
1714140600000|2024-04-26 14:10:00|5464|5463|5461|5460|5466|5465|5458|5457|8322
1714140900000|2024-04-26 14:15:00|5462|5461|5465|5464|5466|5465|5460|5459|4629
1714141200000|2024-04-26 14:20:00|5466|5465|5468|5467|5473|5472|5466|5464|5346
1714141500000|2024-04-26 14:25:00|5469|5468|5464|5463|5469|5468|5461|5459|8113
1714141800000|2024-04-26 14:30:00|5463|5462|5464|5462|5466|5464|5460|5459|6141
1714142100000|2024-04-26 14:35:00|5463|5461|5449|5448|5464|5462|5448|5447|12585
1714142400000|2024-04-26 14:40:00|5448|5447|5450|5448|5457|5456|5448|5447|6660
1714142700000|2024-04-26 14:45:00|5449|5449|5453|5451|5455|5454|5449|5449|4763
1714143000000|2024-04-26 14:50:00|5452|5450|5455|5454|5457|5455|5450|5449|2996
1714143300000|2024-04-26 14:55:00|5454|5453|5453|5451|5457|5455|5451|5449|3183
1714143600000|2024-04-26 15:00:00|5452|5450|5451|5450|5452|5450|5446|5444|10238
1714143900000|2024-04-26 15:05:00|5452|5451|5453|5452|5460|5458|5450|5449|7414
1714144200000|2024-04-26 15:10:00|5452|5451|5449|5448|5452|5451|5447|5445|11970
1714144500000|2024-04-26 15:15:00|5448|5447|5445|5444|5449|5448|5445|5444|6892
1714144800000|2024-04-26 15:20:00|5446|5445|5449|5447|5450|5449|5445|5444|6258
1714145100000|2024-04-26 15:25:00|5448|5448|5451|5449|5453|5452|5447|5446|8487
1714374000000|2024-04-29 07:00:00|5472|5459|5471|5466|5507|5502|5465|5458|6984
1714374300000|2024-04-29 07:05:00|5466|5467|5475|5471|5479|5476|5466|5462|5656
1714374600000|2024-04-29 07:10:00|5474|5470|5474|5471|5478|5476|5467|5463|3253
1714374900000|2024-04-29 07:15:00|5472|5469|5482|5480|5482|5480|5466|5463|35017
1714375200000|2024-04-29 07:20:00|5485|5483|5489|5488|5489|5488|5479|5477|4471
1714375500000|2024-04-29 07:25:00|5487|5486|5477|5475|5487|5486|5477|5474|2965
1714375800000|2024-04-29 07:30:00|5476|5474|5479|5477|5479|5477|5471|5469|2754
1714376100000|2024-04-29 07:35:00|5478|5478|5475|5473|5478|5478|5471|5469|2300
1714376400000|2024-04-29 07:40:00|5474|5474|5473|5470|5478|5477|5470|5469|4219
1714376700000|2024-04-29 07:45:00|5472|5471|5469|5467|5472|5471|5467|5465|2876
1714377000000|2024-04-29 07:50:00|5468|5469|5475|5473|5475|5473|5466|5465|5890
1714377300000|2024-04-29 07:55:00|5473|5472|5480|5478|5480|5478|5472|5470|1037
1714377600000|2024-04-29 08:00:00|5479|5477|5471|5469|5479|5477|5470|5469|3656
1714377900000|2024-04-29 08:05:00|5472|5470|5472|5470|5475|5473|5468|5467|2226
1714378200000|2024-04-29 08:10:00|5470|5468|5471|5469|5473|5472|5469|5468|1968
1714378500000|2024-04-29 08:15:00|5472|5470|5469|5467|5475|5473|5469|5467|2027
1714378800000|2024-04-29 08:20:00|5470|5468|5478|5476|5478|5477|5470|5468|1911
1714379100000|2024-04-29 08:25:00|5479|5477|5471|5470|5481|5479|5470|5469|2831
1714379400000|2024-04-29 08:30:00|5472|5471|5471|5469|5473|5471|5469|5467|5270
1714379700000|2024-04-29 08:35:00|5472|5470|5473|5472|5477|5475|5469|5468|7177
1714380000000|2024-04-29 08:40:00|5474|5471|5475|5473|5482|5480|5473|5471|3034
1714380300000|2024-04-29 08:45:00|5476|5474|5475|5473|5477|5475|5473|5472|1989
1714380600000|2024-04-29 08:50:00|5474|5472|5476|5474|5476|5474|5470|5468|2357
1714380900000|2024-04-29 08:55:00|5475|5473|5472|5470|5476|5474|5469|5468|1720
1714381200000|2024-04-29 09:00:00|5470|5469|5472|5470|5474|5472|5467|5466|3760
1714381500000|2024-04-29 09:05:00|5469|5468|5468|5466|5471|5470|5468|5466|1672
1714381800000|2024-04-29 09:10:00|5469|5467|5469|5467|5470|5468|5468|5466|1286
1714382100000|2024-04-29 09:15:00|5470|5468|5468|5466|5471|5469|5467|5466|1291
1714382400000|2024-04-29 09:20:00|5467|5465|5465|5464|5468|5466|5464|5463|3350
1714382700000|2024-04-29 09:25:00|5466|5465|5468|5466|5470|5469|5466|5465|770
1714383000000|2024-04-29 09:30:00|5467|5465|5466|5464|5471|5469|5465|5464|1936
1714383300000|2024-04-29 09:35:00|5465|5465|5467|5466|5468|5467|5465|5463|3489
1714383600000|2024-04-29 09:40:00|5468|5465|5471|5470|5472|5470|5466|5465|2610
1714383900000|2024-04-29 09:45:00|5472|5471|5468|5467|5473|5471|5468|5467|1524
1714384200000|2024-04-29 09:50:00|5469|5469|5474|5472|5474|5473|5468|5467|2939
1714384500000|2024-04-29 09:55:00|5473|5470|5468|5466|5473|5471|5468|5466|42804
1714384800000|2024-04-29 10:00:00|5469|5467|5467|5466|5469|5468|5466|5465|1634
1714385100000|2024-04-29 10:05:00|5468|5467|5470|5469|5472|5471|5468|5466|4791
1714385400000|2024-04-29 10:10:00|5471|5470|5469|5467|5471|5470|5469|5467|723
1714385700000|2024-04-29 10:15:00|5468|5466|5469|5468|5470|5468|5465|5463|3924
1714386000000|2024-04-29 10:20:00|5471|5469|5469|5467|5472|5470|5469|5467|956
1714386300000|2024-04-29 10:25:00|5468|5468|5468|5466|5469|5468|5467|5466|886
1714386600000|2024-04-29 10:30:00|5469|5467|5468|5466|5471|5469|5468|5466|1300
1714386900000|2024-04-29 10:35:00|5470|5467|5471|5469|5474|5473|5469|5467|1573
1714387200000|2024-04-29 10:40:00|5473|5470|5470|5469|5473|5471|5470|5469|1259
1714387500000|2024-04-29 10:45:00|5471|5470|5471|5469|5471|5470|5470|5469|785
1714387800000|2024-04-29 10:50:00|5473|5470|5472|5470|5474|5472|5472|5470|100600
1714388100000|2024-04-29 10:55:00|5471|5469|5473|5471|5476|5474|5471|5469|1967
1714388400000|2024-04-29 11:00:00|5472|5472|5473|5471|5474|5472|5472|5471|2392
1714388700000|2024-04-29 11:05:00|5474|5472|5471|5470|5475|5473|5470|5469|2761
1714389000000|2024-04-29 11:10:00|5472|5471|5472|5471|5472|5471|5470|5468|2593
1714389300000|2024-04-29 11:15:00|5471|5470|5473|5471|5474|5473|5471|5470|2012
1714389600000|2024-04-29 11:20:00|5472|5470|5475|5474|5475|5474|5471|5470|1418
1714389900000|2024-04-29 11:25:00|5476|5473|5476|5474|5476|5475|5473|5472|1389
1714390200000|2024-04-29 11:30:00|5477|5475|5472|5471|5477|5476|5472|5471|1068
1714390500000|2024-04-29 11:35:00|5471|5470|5472|5471|5472|5471|5470|5469|983
1714390800000|2024-04-29 11:40:00|5470|5469|5466|5465|5471|5470|5466|5464|1811
1714391100000|2024-04-29 11:45:00|5467|5466|5466|5465|5467|5466|5465|5464|1991
1714391400000|2024-04-29 11:50:00|5467|5464|5466|5465|5468|5466|5465|5464|1230
1714391700000|2024-04-29 11:55:00|5465|5464|5468|5466|5468|5467|5465|5464|1808
1714392000000|2024-04-29 12:00:00|5467|5467|5468|5466|5470|5469|5467|5466|855
1714392300000|2024-04-29 12:05:00|5467|5465|5466|5464|5468|5467|5466|5464|1636
1714392600000|2024-04-29 12:10:00|5465|5465|5465|5464|5466|5465|5465|5464|1317
1714392900000|2024-04-29 12:15:00|5466|5462|5462|5461|5466|5463|5461|5460|5182
1714393200000|2024-04-29 12:20:00|5461|5460|5464|5463|5464|5463|5460|5459|2737
1714393500000|2024-04-29 12:25:00|5465|5464|5460|5459|5466|5464|5460|5459|2783
1714393800000|2024-04-29 12:30:00|5458|5457|5455|5454|5459|5458|5452|5451|2306
1714394100000|2024-04-29 12:35:00|5454|5453|5457|5456|5457|5456|5453|5452|1691
1714394400000|2024-04-29 12:40:00|5458|5457|5460|5458|5461|5459|5457|5456|1816
1714394700000|2024-04-29 12:45:00|5459|5459|5460|5459|5462|5461|5459|5458|1520
1714395000000|2024-04-29 12:50:00|5461|5460|5460|5459|5462|5461|5458|5457|1496
1714395300000|2024-04-29 12:55:00|5461|5460|5461|5460|5463|5462|5460|5459|2641
1714395600000|2024-04-29 13:00:00|5462|5461|5469|5468|5469|5468|5462|5461|2105
1714395900000|2024-04-29 13:05:00|5470|5469|5468|5466|5470|5469|5466|5464|2778
1714396200000|2024-04-29 13:10:00|5469|5467|5471|5469|5472|5471|5469|5467|2918
1714396500000|2024-04-29 13:15:00|5470|5470|5474|5472|5476|5475|5470|5470|3546
1714396800000|2024-04-29 13:20:00|5476|5473|5474|5472|5476|5475|5473|5472|451088
1714397100000|2024-04-29 13:25:00|5473|5471|5472|5471|5475|5474|5471|5469|2329
1714397400000|2024-04-29 13:30:00|5473|5469|5466|5465|5475|5474|5466|5464|9580
1714397700000|2024-04-29 13:35:00|5467|5464|5470|5468|5470|5469|5458|5457|7846
1714398000000|2024-04-29 13:40:00|5467|5466|5469|5468|5470|5469|5459|5458|6089
1714398300000|2024-04-29 13:45:00|5470|5466|5471|5470|5474|5473|5466|5465|5836
1714398600000|2024-04-29 13:50:00|5470|5469|5472|5471|5476|5474|5469|5468|5055
1714398900000|2024-04-29 13:55:00|5473|5472|5466|5465|5473|5472|5465|5464|5606
1714399200000|2024-04-29 14:00:00|5467|5466|5468|5466|5474|5472|5467|5465|5785
1714399500000|2024-04-29 14:05:00|5467|5465|5461|5460|5469|5467|5461|5459|4410
1714399800000|2024-04-29 14:10:00|5462|5461|5467|5466|5472|5471|5461|5460|7424
1714400100000|2024-04-29 14:15:00|5469|5467|5468|5466|5470|5469|5467|5466|6266
1714400400000|2024-04-29 14:20:00|5469|5467|5474|5473|5476|5475|5469|5467|4213
1714400700000|2024-04-29 14:25:00|5475|5474|5472|5471|5478|5476|5472|5471|3512
1714401000000|2024-04-29 14:30:00|5473|5470|5475|5473|5475|5474|5470|5469|4125
1714401300000|2024-04-29 14:35:00|5476|5474|5476|5475|5476|5475|5472|5470|7322
1714401600000|2024-04-29 14:40:00|5475|5474|5478|5476|5478|5477|5474|5473|56545
1714401900000|2024-04-29 14:45:00|5477|5477|5475|5474|5477|5477|5471|5470|6167
1714402200000|2024-04-29 14:50:00|5476|5475|5476|5475|5479|5478|5475|5474|3759
1714402500000|2024-04-29 14:55:00|5477|5476|5480|5478|5481|5480|5477|5476|9034
1714402800000|2024-04-29 15:00:00|5478|5477|5475|5474|5480|5479|5475|5474|5952
1714403100000|2024-04-29 15:05:00|5476|5473|5467|5466|5478|5477|5467|5465|9798
1714403400000|2024-04-29 15:10:00|5466|5465|5457|5456|5467|5466|5457|5456|112578
1714403700000|2024-04-29 15:15:00|5456|5455|5456|5455|5458|5457|5455|5454|22042
1714404000000|2024-04-29 15:20:00|5460|5459|5455|5454|5460|5459|5455|5454|5645
1714404300000|2024-04-29 15:25:00|5457|5456|5458|5456|5460|5459|5456|5455|10487
1714460400000|2024-04-30 07:00:00|5469|5461|5469|5467|5471|5468|5451|5448|34048
1714460700000|2024-04-30 07:05:00|5471|5466|5458|5455|5471|5466|5458|5455|10545
1714461000000|2024-04-30 07:10:00|5459|5456|5473|5471|5489|5486|5459|5456|10803
1714461300000|2024-04-30 07:15:00|5475|5472|5466|5465|5476|5474|5466|5465|9364
1714461600000|2024-04-30 07:20:00|5468|5467|5469|5468|5472|5470|5466|5465|58050
1714461900000|2024-04-30 07:25:00|5470|5467|5484|5482|5487|5485|5469|5467|4974
1714462200000|2024-04-30 07:30:00|5482|5483|5478|5476|5483|5483|5478|5476|4480
1714462500000|2024-04-30 07:35:00|5477|5477|5485|5483|5493|5491|5477|5477|3956
1714462800000|2024-04-30 07:40:00|5484|5482|5483|5481|5486|5484|5480|5479|2384
1714463100000|2024-04-30 07:45:00|5485|5482|5486|5484|5489|5487|5479|5477|5419
1714463400000|2024-04-30 07:50:00|5487|5485|5482|5480|5492|5490|5481|5479|6433
1714463700000|2024-04-30 07:55:00|5483|5479|5480|5479|5483|5480|5469|5466|6263
1714464000000|2024-04-30 08:00:00|5481|5480|5479|5477|5482|5480|5473|5472|4677
1714464300000|2024-04-30 08:05:00|5478|5476|5471|5470|5480|5478|5471|5470|3952
1714464600000|2024-04-30 08:10:00|5473|5472|5471|5469|5476|5475|5471|5469|2388
1714464900000|2024-04-30 08:15:00|5470|5470|5476|5474|5476|5475|5470|5470|4199
1714465200000|2024-04-30 08:20:00|5475|5475|5476|5474|5484|5482|5475|5474|3631
1714465500000|2024-04-30 08:25:00|5475|5475|5476|5475|5480|5479|5475|5473|3347
1714465800000|2024-04-30 08:30:00|5475|5474|5478|5477|5482|5481|5473|5472|6890
1714466100000|2024-04-30 08:35:00|5479|5478|5485|5484|5485|5484|5479|5477|3008
1714466400000|2024-04-30 08:40:00|5486|5485|5486|5484|5488|5486|5482|5481|3309
1714466700000|2024-04-30 08:45:00|5487|5485|5497|5495|5497|5495|5487|5485|5050
1714467000000|2024-04-30 08:50:00|5495|5494|5494|5493|5497|5495|5489|5488|4899
1714467300000|2024-04-30 08:55:00|5495|5494|5485|5483|5497|5496|5485|5482|3631
1714467600000|2024-04-30 09:00:00|5486|5484|5474|5472|5486|5485|5474|5472|7177
1714467900000|2024-04-30 09:05:00|5473|5473|5475|5474|5478|5476|5472|5470|4331
1714468200000|2024-04-30 09:10:00|5474|5473|5476|5474|5477|5476|5473|5472|5080
1714468500000|2024-04-30 09:15:00|5475|5475|5482|5480|5483|5481|5475|5475|3677
1714468800000|2024-04-30 09:20:00|5483|5481|5484|5482|5486|5484|5483|5481|2630
1714469100000|2024-04-30 09:25:00|5483|5481|5471|5469|5483|5481|5468|5467|2521
1714469400000|2024-04-30 09:30:00|5472|5470|5475|5474|5477|5475|5471|5469|2237
1714469700000|2024-04-30 09:35:00|5474|5473|5475|5474|5476|5475|5472|5471|3477
1714470000000|2024-04-30 09:40:00|5476|5475|5474|5473|5476|5475|5472|5470|3511
1714470300000|2024-04-30 09:45:00|5475|5475|5472|5470|5478|5476|5472|5470|4287
1714470600000|2024-04-30 09:50:00|5471|5471|5479|5477|5479|5477|5471|5470|3274
1714470900000|2024-04-30 09:55:00|5481|5478|5482|5480|5482|5481|5476|5475|2128
1714471200000|2024-04-30 10:00:00|5481|5481|5478|5477|5481|5481|5475|5474|4355
1714471500000|2024-04-30 10:05:00|5479|5478|5481|5479|5483|5481|5479|5478|1715
1714471800000|2024-04-30 10:10:00|5480|5480|5479|5478|5483|5482|5478|5477|14925
1714472100000|2024-04-30 10:15:00|5480|5479|5485|5484|5485|5484|5480|5479|3969
1714472400000|2024-04-30 10:20:00|5484|5483|5493|5492|5493|5492|5482|5480|4476
1714472700000|2024-04-30 10:25:00|5494|5493|5485|5484|5495|5494|5483|5482|3214
1714473000000|2024-04-30 10:30:00|5484|5483|5482|5481|5484|5483|5481|5480|2815
1714473300000|2024-04-30 10:35:00|5481|5480|5492|5490|5492|5490|5481|5480|3474
1714473600000|2024-04-30 10:40:00|5491|5489|5491|5490|5491|5490|5488|5486|4982
1714473900000|2024-04-30 10:45:00|5492|5491|5493|5492|5496|5495|5490|5489|2930
1714474200000|2024-04-30 10:50:00|5494|5493|5490|5489|5496|5495|5490|5489|3514
1714474500000|2024-04-30 10:55:00|5491|5490|5486|5485|5491|5490|5483|5482|2488
1714474800000|2024-04-30 11:00:00|5487|5486|5488|5487|5492|5490|5487|5485|2464
1714475100000|2024-04-30 11:05:00|5489|5486|5496|5494|5498|5496|5488|5486|2193
1714475400000|2024-04-30 11:10:00|5495|5495|5496|5495|5497|5496|5495|5494|1705
1714475700000|2024-04-30 11:15:00|5495|5494|5496|5495|5498|5497|5494|5493|5418
1714476000000|2024-04-30 11:20:00|5495|5494|5491|5490|5495|5494|5490|5488|2709
1714476300000|2024-04-30 11:25:00|5492|5491|5496|5495|5499|5497|5490|5489|2215
1714476600000|2024-04-30 11:30:00|5497|5494|5493|5492|5498|5496|5493|5491|3659
1714476900000|2024-04-30 11:35:00|5494|5493|5489|5488|5495|5494|5489|5487|1416
1714477200000|2024-04-30 11:40:00|5488|5487|5492|5491|5492|5491|5487|5486|1918
1714477500000|2024-04-30 11:45:00|5493|5490|5490|5489|5493|5491|5490|5488|1764
1714477800000|2024-04-30 11:50:00|5491|5490|5493|5491|5494|5493|5486|5485|4977
1714478100000|2024-04-30 11:55:00|5494|5492|5497|5496|5498|5497|5493|5492|1766
1714478400000|2024-04-30 12:00:00|5498|5495|5503|5501|5503|5501|5496|5495|2924
1714478700000|2024-04-30 12:05:00|5501|5500|5502|5501|5505|5503|5499|5498|5550
1714479000000|2024-04-30 12:10:00|5501|5500|5504|5502|5505|5503|5498|5497|3505
1714479300000|2024-04-30 12:15:00|5505|5503|5503|5502|5506|5505|5502|5501|1548
1714479600000|2024-04-30 12:20:00|5504|5501|5497|5496|5504|5501|5496|5495|2474
1714479900000|2024-04-30 12:25:00|5496|5495|5495|5494|5497|5496|5495|5494|2863
1714480200000|2024-04-30 12:30:00|5494|5491|5491|5489|5494|5491|5484|5483|108948
1714480500000|2024-04-30 12:35:00|5493|5492|5492|5491|5495|5494|5491|5490|5321
1714480800000|2024-04-30 12:40:00|5491|5490|5489|5488|5496|5494|5488|5487|5717
1714481100000|2024-04-30 12:45:00|5488|5487|5487|5486|5489|5488|5486|5484|3231
1714481400000|2024-04-30 12:50:00|5486|5485|5486|5485|5489|5488|5484|5483|6074
1714481700000|2024-04-30 12:55:00|5485|5484|5485|5483|5486|5485|5482|5481|24991
1714482000000|2024-04-30 13:00:00|5484|5482|5481|5480|5486|5484|5481|5480|3847
1714482300000|2024-04-30 13:05:00|5482|5478|5483|5482|5484|5482|5476|5474|104271
1714482600000|2024-04-30 13:10:00|5484|5483|5480|5479|5486|5484|5480|5479|5141
1714482900000|2024-04-30 13:15:00|5482|5481|5484|5483|5485|5483|5482|5480|1652
1714483200000|2024-04-30 13:20:00|5483|5482|5479|5478|5483|5482|5475|5474|6651
1714483500000|2024-04-30 13:25:00|5480|5479|5483|5481|5485|5484|5479|5479|5392
1714483800000|2024-04-30 13:30:00|5479|5477|5475|5474|5482|5480|5471|5470|10067
1714484100000|2024-04-30 13:35:00|5476|5475|5479|5478|5482|5481|5473|5471|9287
1714484400000|2024-04-30 13:40:00|5477|5476|5482|5481|5485|5484|5477|5476|7327
1714484700000|2024-04-30 13:45:00|5483|5480|5473|5472|5484|5482|5471|5470|7883
1714485000000|2024-04-30 13:50:00|5474|5471|5470|5469|5475|5474|5470|5469|15608
1714485300000|2024-04-30 13:55:00|5471|5470|5474|5472|5475|5474|5471|5470|17230
1714485600000|2024-04-30 14:00:00|5473|5473|5470|5469|5475|5473|5469|5468|12317
1714485900000|2024-04-30 14:05:00|5471|5470|5464|5462|5475|5474|5462|5461|10357
1714486200000|2024-04-30 14:10:00|5462|5463|5465|5464|5466|5464|5458|5457|9955
1714486500000|2024-04-30 14:15:00|5468|5467|5471|5469|5474|5472|5466|5465|7110
1714486800000|2024-04-30 14:20:00|5470|5470|5466|5465|5472|5471|5465|5464|7751
1714487100000|2024-04-30 14:25:00|5464|5463|5461|5460|5465|5464|5459|5458|5383
1714487400000|2024-04-30 14:30:00|5462|5461|5465|5463|5466|5465|5461|5461|5549
1714487700000|2024-04-30 14:35:00|5464|5462|5469|5468|5469|5468|5461|5459|5737
1714488000000|2024-04-30 14:40:00|5470|5469|5472|5471|5474|5473|5469|5468|9580
1714488300000|2024-04-30 14:45:00|5473|5472|5469|5467|5473|5472|5468|5467|4410
1714488600000|2024-04-30 14:50:00|5468|5468|5468|5467|5471|5470|5466|5464|19376
1714488900000|2024-04-30 14:55:00|5469|5468|5466|5465|5469|5468|5465|5464|4570
1714489200000|2024-04-30 15:00:00|5465|5464|5460|5459|5466|5465|5460|5459|48408
1714489500000|2024-04-30 15:05:00|5461|5460|5459|5457|5465|5463|5458|5457|7257
1714489800000|2024-04-30 15:10:00|5461|5459|5460|5459|5466|5464|5459|5458|34571
1714490100000|2024-04-30 15:15:00|5461|5460|5471|5470|5471|5470|5460|5459|8558
1714490400000|2024-04-30 15:20:00|5470|5469|5468|5466|5473|5472|5468|5466|9932
1714490700000|2024-04-30 15:25:00|5469|5467|5470|5469|5473|5472|5467|5466|11994
1714546800000|2024-05-01 07:00:00|5422|5416|5439|5435|5440|5438|5414|5409|25898
1714547100000|2024-05-01 07:05:00|5440|5436|5440|5438|5443|5441|5426|5421|6885
1714547400000|2024-05-01 07:10:00|5442|5437|5446|5445|5447|5446|5436|5434|11187
1714547700000|2024-05-01 07:15:00|5447|5446|5447|5446|5452|5451|5438|5436|5650
1714548000000|2024-05-01 07:20:00|5448|5447|5443|5440|5453|5452|5441|5438|4747
1714548300000|2024-05-01 07:25:00|5442|5437|5435|5432|5442|5440|5435|5432|1958
1714548600000|2024-05-01 07:30:00|5434|5431|5438|5436|5442|5440|5429|5427|3501
1714548900000|2024-05-01 07:35:00|5439|5437|5440|5438|5440|5438|5436|5435|4284
1714549200000|2024-05-01 07:40:00|5441|5439|5440|5439|5445|5444|5439|5436|1880
1714549500000|2024-05-01 07:45:00|5441|5437|5442|5441|5442|5441|5441|5437|791
1714549800000|2024-05-01 07:50:00|5443|5443|5444|5442|5447|5445|5442|5441|1372
1714550100000|2024-05-01 07:55:00|5443|5443|5456|5455|5457|5456|5442|5440|2465
1714550400000|2024-05-01 08:00:00|5457|5456|5456|5454|5457|5456|5451|5450|1471
1714550700000|2024-05-01 08:05:00|5455|5453|5451|5450|5455|5454|5449|5447|7602
1714551000000|2024-05-01 08:10:00|5452|5451|5455|5453|5458|5457|5448|5446|7294
1714551300000|2024-05-01 08:15:00|5456|5454|5456|5455|5460|5459|5452|5451|3180
1714551600000|2024-05-01 08:20:00|5455|5453|5449|5448|5456|5455|5449|5448|2430
1714551900000|2024-05-01 08:25:00|5450|5449|5449|5447|5450|5449|5449|5447|1642
1714552200000|2024-05-01 08:30:00|5448|5448|5449|5447|5451|5449|5448|5447|2244
1714552500000|2024-05-01 08:35:00|5448|5448|5449|5447|5450|5449|5447|5445|878
1714552800000|2024-05-01 08:40:00|5450|5448|5448|5447|5451|5450|5447|5446|3429
1714553100000|2024-05-01 08:45:00|5449|5446|5446|5445|5451|5449|5446|5445|1690
1714553400000|2024-05-01 08:50:00|5447|5446|5446|5444|5447|5446|5445|5444|816
1714553700000|2024-05-01 08:55:00|5445|5443|5444|5442|5446|5444|5441|5439|1874
1714554000000|2024-05-01 09:00:00|5443|5440|5440|5439|5444|5442|5439|5437|4121
1714554300000|2024-05-01 09:05:00|5441|5440|5439|5438|5443|5441|5436|5435|4133
1714554600000|2024-05-01 09:10:00|5440|5439|5441|5439|5443|5441|5438|5437|2535
1714554900000|2024-05-01 09:15:00|5442|5440|5446|5444|5446|5444|5440|5439|2486
1714555200000|2024-05-01 09:20:00|5445|5442|5446|5444|5447|5446|5443|5441|1965
1714555500000|2024-05-01 09:25:00|5445|5445|5446|5444|5450|5449|5444|5442|4512
1714555800000|2024-05-01 09:30:00|5445|5442|5443|5441|5446|5443|5442|5440|574
1714556100000|2024-05-01 09:35:00|5444|5442|5442|5440|5444|5442|5441|5440|1668
1714556400000|2024-05-01 09:40:00|5444|5442|5444|5442|5448|5446|5443|5441|1506
1714556700000|2024-05-01 09:45:00|5445|5442|5442|5440|5446|5443|5442|5440|16
1714557000000|2024-05-01 09:50:00|5443|5441|5439|5436|5446|5443|5438|5435|682
1714557300000|2024-05-01 09:55:00|5440|5437|5441|5438|5442|5440|5437|5434|232
1714557600000|2024-05-01 10:00:00|5440|5437|5439|5436|5441|5438|5437|5434|210
1714557900000|2024-05-01 10:05:00|5438|5435|5437|5436|5439|5437|5437|5435|907
1714558200000|2024-05-01 10:10:00|5436|5435|5436|5434|5439|5437|5436|5434|3491
1714558500000|2024-05-01 10:15:00|5435|5435|5435|5434|5435|5435|5433|5431|1202
1714558800000|2024-05-01 10:20:00|5436|5435|5431|5430|5436|5435|5431|5429|3960
1714559100000|2024-05-01 10:25:00|5433|5431|5433|5431|5434|5432|5431|5429|1753
1714559400000|2024-05-01 10:30:00|5434|5432|5428|5427|5434|5432|5427|5426|1530
1714559700000|2024-05-01 10:35:00|5427|5426|5429|5427|5429|5428|5424|5422|3069
1714560000000|2024-05-01 10:40:00|5428|5426|5426|5425|5429|5427|5424|5423|3227
1714560300000|2024-05-01 10:45:00|5427|5426|5431|5429|5436|5434|5427|5425|4547
1714560600000|2024-05-01 10:50:00|5430|5428|5428|5427|5432|5430|5428|5427|1348
1714560900000|2024-05-01 10:55:00|5429|5426|5428|5426|5430|5429|5426|5424|3268
1714561200000|2024-05-01 11:00:00|5427|5427|5432|5430|5432|5431|5427|5427|2651
1714561500000|2024-05-01 11:05:00|5431|5431|5433|5432|5433|5432|5431|5431|485
1714561800000|2024-05-01 11:10:00|5434|5433|5434|5432|5435|5433|5431|5430|1882
1714562100000|2024-05-01 11:15:00|5435|5433|5438|5436|5438|5437|5434|5433|1745
1714562400000|2024-05-01 11:20:00|5439|5437|5434|5433|5440|5439|5434|5433|1840
1714562700000|2024-05-01 11:25:00|5435|5434|5434|5433|5436|5435|5434|5432|1008
1714563000000|2024-05-01 11:30:00|5433|5431|5430|5429|5433|5432|5430|5429|1139
1714563300000|2024-05-01 11:35:00|5431|5430|5432|5431|5432|5431|5430|5429|1453
1714563600000|2024-05-01 11:40:00|5431|5430|5430|5428|5432|5430|5430|5428|710
1714563900000|2024-05-01 11:45:00|5429|5427|5427|5426|5430|5428|5427|5425|549
1714564200000|2024-05-01 11:50:00|5426|5424|5422|5421|5426|5424|5421|5420|1112
1714564500000|2024-05-01 11:55:00|5421|5420|5420|5418|5422|5420|5419|5418|1795
1714564800000|2024-05-01 12:00:00|5419|5419|5424|5422|5424|5423|5419|5419|1802
1714565100000|2024-05-01 12:05:00|5425|5424|5425|5423|5425|5424|5423|5422|1624
1714565400000|2024-05-01 12:10:00|5426|5424|5425|5422|5431|5430|5424|5422|3563
1714565700000|2024-05-01 12:15:00|5424|5419|5423|5421|5425|5424|5421|5419|2804
1714566000000|2024-05-01 12:20:00|5424|5422|5424|5423|5425|5424|5422|5420|1002
1714566300000|2024-05-01 12:25:00|5423|5422|5425|5423|5427|5425|5423|5422|2114
1714566600000|2024-05-01 12:30:00|5426|5424|5431|5429|5432|5431|5426|5424|15516
1714566900000|2024-05-01 12:35:00|5430|5430|5432|5430|5434|5432|5430|5429|1324
1714567200000|2024-05-01 12:40:00|5431|5428|5428|5427|5431|5429|5428|5427|2251
1714567500000|2024-05-01 12:45:00|5429|5428|5425|5424|5430|5428|5425|5424|1243
1714567800000|2024-05-01 12:50:00|5426|5423|5423|5422|5426|5424|5421|5419|19414
1714568100000|2024-05-01 12:55:00|5425|5424|5425|5423|5426|5425|5424|5423|2150
1714568400000|2024-05-01 13:00:00|5424|5424|5428|5426|5429|5427|5424|5424|2376
1714568700000|2024-05-01 13:05:00|5427|5425|5423|5421|5427|5425|5422|5421|4251
1714569000000|2024-05-01 13:10:00|5422|5422|5426|5424|5428|5426|5422|5421|2649
1714569300000|2024-05-01 13:15:00|5427|5425|5425|5424|5428|5427|5425|5424|1954
1714569600000|2024-05-01 13:20:00|5426|5425|5431|5430|5431|5430|5426|5424|3504
1714569900000|2024-05-01 13:25:00|5430|5429|5428|5426|5431|5430|5425|5423|3701
1714570200000|2024-05-01 13:30:00|5429|5427|5436|5434|5440|5439|5428|5427|6651
1714570500000|2024-05-01 13:35:00|5435|5435|5429|5428|5438|5436|5425|5424|6712
1714570800000|2024-05-01 13:40:00|5428|5427|5429|5427|5431|5430|5426|5424|5276
1714571100000|2024-05-01 13:45:00|5430|5428|5434|5432|5434|5432|5429|5427|3803
1714571400000|2024-05-01 13:50:00|5435|5433|5424|5423|5436|5434|5424|5423|4343
1714571700000|2024-05-01 13:55:00|5425|5425|5434|5430|5434|5432|5424|5423|3186
1714572000000|2024-05-01 14:00:00|5432|5431|5429|5428|5437|5435|5428|5426|5415
1714572300000|2024-05-01 14:05:00|5428|5427|5436|5434|5437|5435|5426|5425|5419
1714572600000|2024-05-01 14:10:00|5435|5435|5426|5425|5435|5435|5426|5424|1724
1714572900000|2024-05-01 14:15:00|5425|5424|5427|5426|5429|5427|5425|5423|4914
1714573200000|2024-05-01 14:20:00|5428|5425|5421|5420|5428|5426|5421|5420|7384
1714573500000|2024-05-01 14:25:00|5422|5421|5419|5418|5424|5422|5419|5418|4340
1714573800000|2024-05-01 14:30:00|5418|5417|5418|5417|5420|5418|5415|5414|4873
1714574100000|2024-05-01 14:35:00|5419|5418|5422|5421|5423|5421|5418|5417|3565
1714574400000|2024-05-01 14:40:00|5421|5420|5416|5414|5421|5420|5414|5413|6599
1714574700000|2024-05-01 14:45:00|5417|5415|5422|5421|5422|5421|5417|5415|4610
1714575000000|2024-05-01 14:50:00|5421|5420|5424|5422|5424|5423|5421|5420|7726
1714575300000|2024-05-01 14:55:00|5425|5423|5426|5424|5428|5427|5423|5422|5744
1714575600000|2024-05-01 15:00:00|5425|5425|5428|5426|5428|5426|5425|5424|6415
1714575900000|2024-05-01 15:05:00|5427|5427|5424|5423|5428|5427|5424|5423|6031
1714576200000|2024-05-01 15:10:00|5423|5422|5423|5422|5423|5422|5422|5421|5569
1714576500000|2024-05-01 15:15:00|5424|5423|5416|5415|5424|5423|5416|5415|4209
1714576800000|2024-05-01 15:20:00|5417|5416|5422|5421|5422|5421|5417|5416|3787
1714577100000|2024-05-01 15:25:00|5423|5422|5428|5426|5428|5426|5421|5420|4523
1714633200000|2024-05-02 07:00:00|5438|5432|5444|5442|5447|5445|5433|5431|90632
1714633500000|2024-05-02 07:05:00|5445|5443|5435|5432|5449|5446|5431|5428|7915
1714633800000|2024-05-02 07:10:00|5432|5430|5439|5436|5439|5436|5427|5426|6873
1714634100000|2024-05-02 07:15:00|5437|5435|5436|5433|5437|5435|5430|5429|8358
1714634400000|2024-05-02 07:20:00|5433|5434|5441|5439|5442|5440|5428|5427|4549
1714634700000|2024-05-02 07:25:00|5442|5440|5441|5440|5448|5446|5437|5435|6556
1714635000000|2024-05-02 07:30:00|5442|5441|5440|5439|5449|5447|5436|5435|7392
1714635300000|2024-05-02 07:35:00|5438|5438|5442|5441|5446|5445|5437|5435|4006
1714635600000|2024-05-02 07:40:00|5444|5442|5460|5457|5464|5462|5443|5442|44746
1714635900000|2024-05-02 07:45:00|5459|5458|5455|5453|5461|5459|5452|5450|46402
1714636200000|2024-05-02 07:50:00|5454|5454|5452|5450|5460|5458|5452|5450|4216
1714636500000|2024-05-02 07:55:00|5454|5452|5456|5454|5459|5457|5454|5452|4519
1714636800000|2024-05-02 08:00:00|5455|5453|5451|5449|5456|5454|5450|5449|3952
1714637100000|2024-05-02 08:05:00|5450|5451|5459|5458|5460|5459|5448|5447|7108
1714637400000|2024-05-02 08:10:00|5458|5457|5454|5453|5458|5457|5450|5449|4622
1714637700000|2024-05-02 08:15:00|5456|5454|5448|5447|5456|5454|5447|5446|2853
1714638000000|2024-05-02 08:20:00|5449|5448|5448|5447|5452|5451|5447|5446|3589
1714638300000|2024-05-02 08:25:00|5449|5448|5450|5448|5452|5450|5449|5447|2555
1714638600000|2024-05-02 08:30:00|5449|5447|5445|5444|5452|5451|5445|5444|5055
1714638900000|2024-05-02 08:35:00|5446|5443|5447|5445|5448|5447|5444|5443|3354
1714639200000|2024-05-02 08:40:00|5445|5444|5437|5436|5447|5445|5437|5436|4070
1714639500000|2024-05-02 08:45:00|5439|5438|5439|5438|5441|5440|5437|5436|4914
1714639800000|2024-05-02 08:50:00|5438|5437|5442|5440|5444|5442|5438|5437|2734
1714640100000|2024-05-02 08:55:00|5441|5439|5440|5439|5442|5440|5437|5436|2425
1714640400000|2024-05-02 09:00:00|5438|5437|5437|5436|5439|5438|5436|5435|3207
1714640700000|2024-05-02 09:05:00|5436|5435|5433|5431|5439|5438|5431|5430|2855
1714641000000|2024-05-02 09:10:00|5436|5432|5436|5435|5440|5438|5434|5431|3014
1714641300000|2024-05-02 09:15:00|5435|5434|5440|5439|5440|5439|5435|5434|2145
1714641600000|2024-05-02 09:20:00|5441|5440|5438|5437|5442|5441|5438|5437|1072
1714641900000|2024-05-02 09:25:00|5437|5436|5437|5436|5438|5437|5436|5435|1300
1714642200000|2024-05-02 09:30:00|5438|5437|5439|5438|5440|5439|5437|5436|2505
1714642500000|2024-05-02 09:35:00|5438|5437|5429|5428|5441|5440|5428|5427|6063
1714642800000|2024-05-02 09:40:00|5428|5427|5427|5426|5429|5428|5427|5426|4331
1714643100000|2024-05-02 09:45:00|5428|5425|5430|5428|5431|5430|5426|5425|29037
1714643400000|2024-05-02 09:50:00|5429|5427|5430|5429|5430|5429|5426|5425|2875
1714643700000|2024-05-02 09:55:00|5431|5430|5428|5426|5431|5430|5426|5424|2400
1714644000000|2024-05-02 10:00:00|5427|5427|5427|5425|5430|5429|5426|5425|3688
1714644300000|2024-05-02 10:05:00|5426|5424|5428|5427|5429|5427|5425|5424|3107
1714644600000|2024-05-02 10:10:00|5429|5428|5425|5424|5429|5428|5425|5424|4647
1714644900000|2024-05-02 10:15:00|5423|5421|5422|5421|5426|5425|5422|5421|4144
1714645200000|2024-05-02 10:20:00|5421|5420|5416|5414|5423|5422|5416|5414|3757
1714645500000|2024-05-02 10:25:00|5417|5415|5420|5418|5420|5419|5416|5415|3546
1714645800000|2024-05-02 10:30:00|5419|5417|5418|5416|5420|5418|5417|5416|1441
1714646100000|2024-05-02 10:35:00|5417|5415|5413|5412|5418|5416|5413|5412|2475
1714646400000|2024-05-02 10:40:00|5414|5413|5413|5412|5416|5414|5409|5408|3937
1714646700000|2024-05-02 10:45:00|5412|5410|5413|5411|5414|5413|5411|5409|2857
1714647000000|2024-05-02 10:50:00|5414|5412|5409|5408|5414|5412|5409|5408|1680
1714647300000|2024-05-02 10:55:00|5410|5409|5405|5404|5411|5410|5405|5404|2180
1714647600000|2024-05-02 11:00:00|5406|5405|5402|5400|5409|5407|5401|5400|2029
1714647900000|2024-05-02 11:05:00|5401|5399|5400|5398|5403|5401|5398|5397|6980
1714648200000|2024-05-02 11:10:00|5401|5399|5401|5399|5403|5402|5400|5399|2705
1714648500000|2024-05-02 11:15:00|5400|5398|5398|5397|5400|5398|5397|5396|3641
1714648800000|2024-05-02 11:20:00|5399|5398|5398|5397|5400|5399|5398|5397|3148
1714649100000|2024-05-02 11:25:00|5401|5400|5404|5403|5405|5404|5401|5400|4869
1714649400000|2024-05-02 11:30:00|5405|5402|5403|5402|5405|5402|5399|5398|3311
1714649700000|2024-05-02 11:35:00|5404|5403|5402|5401|5404|5403|5402|5401|1804
1714650000000|2024-05-02 11:40:00|5403|5403|5401|5400|5405|5404|5399|5397|6981
1714650300000|2024-05-02 11:45:00|5402|5401|5402|5400|5404|5403|5398|5396|3285
1714650600000|2024-05-02 11:50:00|5401|5399|5404|5402|5405|5403|5400|5398|4541
1714650900000|2024-05-02 11:55:00|5403|5401|5401|5400|5404|5402|5398|5397|1630
1714651200000|2024-05-02 12:00:00|5400|5399|5402|5400|5406|5405|5400|5399|3024
1714651500000|2024-05-02 12:05:00|5403|5401|5407|5406|5409|5408|5403|5401|1846
1714651800000|2024-05-02 12:10:00|5405|5404|5413|5411|5414|5412|5405|5403|21064
1714652100000|2024-05-02 12:15:00|5412|5412|5406|5404|5412|5412|5406|5404|20403
1714652400000|2024-05-02 12:20:00|5407|5405|5407|5405|5408|5406|5406|5404|27604
1714652700000|2024-05-02 12:25:00|5408|5406|5408|5406|5411|5410|5408|5406|2277
1714653000000|2024-05-02 12:30:00|5407|5405|5410|5409|5410|5409|5406|5404|1730
1714653300000|2024-05-02 12:35:00|5409|5408|5422|5421|5423|5422|5408|5407|2848
1714653600000|2024-05-02 12:40:00|5423|5420|5421|5419|5424|5422|5420|5418|1867
1714653900000|2024-05-02 12:45:00|5420|5418|5416|5415|5420|5418|5416|5415|3844
1714654200000|2024-05-02 12:50:00|5417|5414|5411|5410|5418|5417|5411|5410|4229
1714654500000|2024-05-02 12:55:00|5410|5409|5409|5408|5414|5413|5409|5408|309533
1714654800000|2024-05-02 13:00:00|5410|5409|5415|5413|5415|5414|5407|5405|2470
1714655100000|2024-05-02 13:05:00|5414|5412|5415|5413|5416|5415|5412|5411|2837
1714655400000|2024-05-02 13:10:00|5414|5414|5420|5419|5420|5419|5413|5412|2002
1714655700000|2024-05-02 13:15:00|5421|5418|5421|5419|5422|5421|5419|5417|1486
1714656000000|2024-05-02 13:20:00|5422|5420|5420|5419|5424|5423|5420|5419|2156
1714656300000|2024-05-02 13:25:00|5422|5421|5422|5421|5424|5423|5422|5420|1677
1714656600000|2024-05-02 13:30:00|5421|5420|5420|5418|5431|5430|5419|5417|10532
1714656900000|2024-05-02 13:35:00|5419|5417|5423|5421|5426|5424|5416|5415|7494
1714657200000|2024-05-02 13:40:00|5422|5420|5417|5415|5423|5421|5414|5413|53989
1714657500000|2024-05-02 13:45:00|5418|5416|5418|5416|5423|5421|5415|5413|3563
1714657800000|2024-05-02 13:50:00|5416|5414|5412|5410|5419|5417|5409|5407|5344
1714658100000|2024-05-02 13:55:00|5411|5411|5411|5409|5414|5412|5409|5407|7319
1714658400000|2024-05-02 14:00:00|5410|5408|5417|5415|5417|5416|5410|5408|8109
1714658700000|2024-05-02 14:05:00|5418|5416|5407|5406|5420|5418|5407|5406|9398
1714659000000|2024-05-02 14:10:00|5408|5407|5414|5413|5416|5414|5407|5406|16329
1714659300000|2024-05-02 14:15:00|5415|5414|5421|5419|5422|5420|5415|5413|4597
1714659600000|2024-05-02 14:20:00|5420|5418|5425|5424|5426|5425|5416|5414|8656
1714659900000|2024-05-02 14:25:00|5426|5425|5421|5420|5427|5426|5421|5420|4090
1714660200000|2024-05-02 14:30:00|5420|5419|5430|5429|5430|5429|5420|5418|5400
1714660500000|2024-05-02 14:35:00|5429|5428|5424|5423|5430|5428|5423|5422|4362
1714660800000|2024-05-02 14:40:00|5423|5422|5436|5434|5436|5434|5423|5422|8834
1714661100000|2024-05-02 14:45:00|5435|5433|5443|5442|5445|5444|5434|5433|7058
1714661400000|2024-05-02 14:50:00|5442|5441|5442|5440|5442|5441|5439|5438|2528
1714661700000|2024-05-02 14:55:00|5441|5439|5445|5444|5445|5444|5440|5439|6055
1714662000000|2024-05-02 15:00:00|5446|5445|5438|5436|5447|5446|5437|5436|5699
1714662300000|2024-05-02 15:05:00|5437|5437|5437|5436|5438|5437|5433|5432|8672
1714662600000|2024-05-02 15:10:00|5436|5435|5434|5432|5436|5435|5431|5430|36743
1714662900000|2024-05-02 15:15:00|5433|5431|5431|5430|5435|5434|5429|5428|4833
1714663200000|2024-05-02 15:20:00|5432|5431|5432|5431|5434|5433|5432|5430|5674
1714663500000|2024-05-02 15:25:00|5433|5432|5435|5434|5438|5437|5433|5432|6144
1714719600000|2024-05-03 07:00:00|5469|5458|5478|5476|5494|5488|5467|5458|16005
1714719900000|2024-05-03 07:05:00|5475|5471|5474|5472|5488|5485|5472|5471|84212
1714720200000|2024-05-03 07:10:00|5475|5473|5467|5466|5482|5480|5464|5462|6328
1714720500000|2024-05-03 07:15:00|5468|5464|5464|5462|5469|5467|5456|5455|9483
1714720800000|2024-05-03 07:20:00|5465|5463|5459|5458|5468|5466|5456|5455|5471
1714721100000|2024-05-03 07:25:00|5460|5459|5464|5462|5465|5464|5455|5454|30222
1714721400000|2024-05-03 07:30:00|5462|5461|5464|5463|5469|5468|5462|5461|4103
1714721700000|2024-05-03 07:35:00|5465|5462|5465|5463|5467|5465|5461|5459|3570
1714722000000|2024-05-03 07:40:00|5464|5462|5467|5465|5467|5466|5463|5462|2839
1714722300000|2024-05-03 07:45:00|5468|5466|5469|5467|5469|5468|5463|5462|3970
1714722600000|2024-05-03 07:50:00|5468|5468|5467|5466|5470|5469|5465|5463|4074
1714722900000|2024-05-03 07:55:00|5468|5467|5469|5468|5469|5468|5467|5466|4116
1714723200000|2024-05-03 08:00:00|5467|5467|5470|5468|5471|5469|5467|5466|5182
1714723500000|2024-05-03 08:05:00|5471|5469|5478|5476|5478|5476|5467|5465|2687
1714723800000|2024-05-03 08:10:00|5479|5477|5484|5483|5485|5484|5476|5475|5641
1714724100000|2024-05-03 08:15:00|5483|5482|5476|5475|5483|5482|5470|5469|4991
1714724400000|2024-05-03 08:20:00|5477|5476|5464|5462|5478|5476|5464|5462|54813
1714724700000|2024-05-03 08:25:00|5465|5463|5462|5460|5467|5466|5461|5460|1753
1714725000000|2024-05-03 08:30:00|5461|5459|5467|5465|5468|5467|5460|5459|4504
1714725300000|2024-05-03 08:35:00|5465|5463|5465|5463|5471|5469|5464|5463|4661
1714725600000|2024-05-03 08:40:00|5466|5464|5467|5466|5467|5466|5460|5459|3388
1714725900000|2024-05-03 08:45:00|5468|5467|5468|5466|5468|5467|5465|5464|4161
1714726200000|2024-05-03 08:50:00|5469|5467|5467|5466|5469|5468|5467|5465|2678
1714726500000|2024-05-03 08:55:00|5468|5467|5467|5465|5468|5467|5466|5465|3888
1714726800000|2024-05-03 09:00:00|5466|5466|5470|5469|5471|5470|5466|5464|3226
1714727100000|2024-05-03 09:05:00|5469|5468|5467|5466|5471|5470|5464|5463|2655
1714727400000|2024-05-03 09:10:00|5468|5467|5466|5465|5469|5468|5466|5465|26350
1714727700000|2024-05-03 09:15:00|5465|5463|5471|5470|5471|5470|5465|5463|8714
1714728000000|2024-05-03 09:20:00|5470|5469|5465|5464|5470|5469|5464|5463|2811
1714728300000|2024-05-03 09:25:00|5464|5463|5465|5463|5465|5464|5462|5460|2556
1714728600000|2024-05-03 09:30:00|5464|5462|5468|5467|5469|5468|5464|5462|2922
1714728900000|2024-05-03 09:35:00|5469|5466|5469|5468|5470|5469|5468|5466|1994
1714729200000|2024-05-03 09:40:00|5468|5467|5470|5469|5470|5469|5467|5465|1786
1714729500000|2024-05-03 09:45:00|5469|5468|5468|5467|5470|5469|5468|5466|1105
1714729800000|2024-05-03 09:50:00|5467|5465|5464|5462|5467|5466|5461|5460|1817
1714730100000|2024-05-03 09:55:00|5463|5463|5463|5462|5465|5464|5462|5461|362
1714730400000|2024-05-03 10:00:00|5462|5461|5463|5461|5464|5462|5461|5460|2131
1714730700000|2024-05-03 10:05:00|5462|5462|5466|5464|5467|5466|5461|5460|1254
1714731000000|2024-05-03 10:10:00|5465|5466|5471|5469|5471|5469|5465|5466|2715
1714731300000|2024-05-03 10:15:00|5472|5470|5471|5470|5474|5472|5470|5469|1839
1714731600000|2024-05-03 10:20:00|5472|5471|5466|5464|5474|5473|5466|5464|5226
1714731900000|2024-05-03 10:25:00|5465|5463|5464|5462|5465|5464|5462|5460|2696
1714732200000|2024-05-03 10:30:00|5462|5460|5461|5459|5462|5460|5460|5459|3686
1714732500000|2024-05-03 10:35:00|5463|5460|5465|5463|5465|5464|5461|5460|3203
1714732800000|2024-05-03 10:40:00|5463|5461|5461|5460|5464|5463|5461|5460|1778
1714733100000|2024-05-03 10:45:00|5462|5461|5463|5462|5468|5466|5462|5461|3932
1714733400000|2024-05-03 10:50:00|5462|5461|5466|5464|5469|5467|5461|5460|2673
1714733700000|2024-05-03 10:55:00|5465|5463|5464|5462|5465|5464|5462|5461|1922
1714734000000|2024-05-03 11:00:00|5463|5464|5465|5463|5466|5464|5463|5462|1798
1714734300000|2024-05-03 11:05:00|5466|5464|5461|5459|5466|5464|5460|5459|1526
1714734600000|2024-05-03 11:10:00|5462|5460|5461|5459|5463|5461|5461|5459|1811
1714734900000|2024-05-03 11:15:00|5460|5460|5463|5461|5463|5461|5460|5458|2433
1714735200000|2024-05-03 11:20:00|5462|5460|5462|5460|5463|5462|5460|5459|10780
1714735500000|2024-05-03 11:25:00|5463|5461|5466|5464|5466|5464|5461|5460|28905
1714735800000|2024-05-03 11:30:00|5468|5465|5464|5462|5468|5466|5463|5461|1367
1714736100000|2024-05-03 11:35:00|5463|5461|5463|5461|5466|5465|5461|5459|1278
1714736400000|2024-05-03 11:40:00|5464|5462|5464|5463|5465|5464|5464|5461|3269
1714736700000|2024-05-03 11:45:00|5463|5462|5465|5463|5465|5463|5461|5459|3770
1714737000000|2024-05-03 11:50:00|5466|5464|5465|5463|5467|5465|5465|5463|2260
1714737300000|2024-05-03 11:55:00|5466|5464|5468|5467|5468|5467|5466|5464|1494
1714737600000|2024-05-03 12:00:00|5469|5466|5471|5469|5471|5470|5468|5466|975
1714737900000|2024-05-03 12:05:00|5470|5471|5475|5474|5475|5474|5470|5469|6925
1714738200000|2024-05-03 12:10:00|5474|5473|5474|5473|5477|5476|5472|5471|2332
1714738500000|2024-05-03 12:15:00|5475|5472|5477|5475|5477|5476|5474|5472|2914
1714738800000|2024-05-03 12:20:00|5472|5471|5469|5468|5475|5473|5469|5468|3075
1714739100000|2024-05-03 12:25:00|5470|5470|5469|5466|5473|5471|5468|5466|2819
1714739400000|2024-05-03 12:30:00|5473|5467|5496|5494|5500|5498|5472|5466|11675
1714739700000|2024-05-03 12:35:00|5497|5495|5485|5484|5499|5497|5484|5482|3555
1714740000000|2024-05-03 12:40:00|5486|5485|5469|5467|5488|5486|5469|5467|3866
1714740300000|2024-05-03 12:45:00|5470|5468|5468|5467|5471|5470|5466|5464|1978
1714740600000|2024-05-03 12:50:00|5470|5466|5470|5469|5476|5475|5467|5466|7224
1714740900000|2024-05-03 12:55:00|5471|5470|5482|5480|5483|5481|5471|5470|4560
1714741200000|2024-05-03 13:00:00|5481|5481|5478|5477|5483|5481|5476|5474|10054
1714741500000|2024-05-03 13:05:00|5479|5478|5476|5475|5479|5478|5474|5472|2995
1714741800000|2024-05-03 13:10:00|5478|5476|5479|5478|5480|5479|5476|5474|3685
1714742100000|2024-05-03 13:15:00|5480|5477|5468|5466|5480|5479|5467|5466|4338
1714742400000|2024-05-03 13:20:00|5467|5465|5472|5470|5472|5470|5467|5465|1120
1714742700000|2024-05-03 13:25:00|5473|5471|5476|5475|5477|5475|5472|5470|4580
1714743000000|2024-05-03 13:30:00|5475|5474|5453|5452|5477|5476|5453|5452|11550
1714743300000|2024-05-03 13:35:00|5452|5451|5459|5458|5463|5461|5449|5448|18721
1714743600000|2024-05-03 13:40:00|5458|5456|5471|5468|5471|5469|5458|5456|7704
1714743900000|2024-05-03 13:45:00|5472|5469|5472|5471|5473|5471|5466|5464|5238
1714744200000|2024-05-03 13:50:00|5474|5472|5478|5477|5479|5478|5470|5468|3713
1714744500000|2024-05-03 13:55:00|5477|5476|5476|5473|5478|5477|5474|5472|5690
1714744800000|2024-05-03 14:00:00|5477|5475|5462|5460|5480|5478|5461|5458|10050
1714745100000|2024-05-03 14:05:00|5461|5458|5462|5461|5466|5465|5459|5457|9617
1714745400000|2024-05-03 14:10:00|5463|5460|5461|5459|5465|5463|5458|5456|72468
1714745700000|2024-05-03 14:15:00|5462|5461|5457|5455|5464|5462|5456|5455|4858
1714746000000|2024-05-03 14:20:00|5458|5456|5459|5458|5460|5459|5451|5450|3435
1714746300000|2024-05-03 14:25:00|5460|5457|5462|5461|5467|5465|5457|5456|4177
1714746600000|2024-05-03 14:30:00|5463|5462|5466|5464|5468|5466|5463|5462|3231
1714746900000|2024-05-03 14:35:00|5465|5463|5465|5464|5468|5467|5463|5461|5629
1714747200000|2024-05-03 14:40:00|5464|5463|5462|5461|5467|5466|5457|5456|6066
1714747500000|2024-05-03 14:45:00|5463|5462|5469|5468|5473|5471|5463|5462|10622
1714747800000|2024-05-03 14:50:00|5468|5467|5464|5463|5471|5470|5464|5463|7777
1714748100000|2024-05-03 14:55:00|5465|5464|5463|5461|5466|5465|5460|5459|4022
1714748400000|2024-05-03 15:00:00|5462|5460|5464|5462|5465|5464|5458|5456|7785
1714748700000|2024-05-03 15:05:00|5462|5461|5462|5460|5463|5462|5460|5459|5866
1714749000000|2024-05-03 15:10:00|5463|5461|5460|5459|5464|5463|5459|5458|7462
1714749300000|2024-05-03 15:15:00|5459|5458|5462|5460|5464|5463|5459|5458|6176
1714749600000|2024-05-03 15:20:00|5463|5461|5464|5463|5465|5464|5462|5461|5657
1714749900000|2024-05-03 15:25:00|5465|5464|5466|5464|5466|5464|5462|5461|5024
1715065200000|2024-05-07 07:00:00|5558|5555|5574|5571|5590|5583|5558|5554|19386
1715065500000|2024-05-07 07:05:00|5575|5572|5584|5581|5592|5589|5570|5565|9471
1715065800000|2024-05-07 07:10:00|5581|5579|5588|5586|5603|5600|5579|5577|15909
1715066100000|2024-05-07 07:15:00|5591|5588|5601|5599|5605|5603|5590|5587|7211
1715066400000|2024-05-07 07:20:00|5597|5594|5583|5581|5597|5595|5580|5578|7055
1715066700000|2024-05-07 07:25:00|5584|5582|5584|5582|5588|5586|5581|5580|6371
1715067000000|2024-05-07 07:30:00|5585|5583|5582|5580|5587|5586|5575|5573|6351
1715067300000|2024-05-07 07:35:00|5580|5578|5574|5572|5581|5579|5571|5568|4985
1715067600000|2024-05-07 07:40:00|5573|5571|5572|5571|5575|5574|5569|5567|4240
1715067900000|2024-05-07 07:45:00|5573|5570|5570|5568|5574|5573|5565|5564|1999
1715068200000|2024-05-07 07:50:00|5569|5567|5568|5565|5571|5570|5565|5564|4084
1715068500000|2024-05-07 07:55:00|5567|5566|5567|5565|5571|5569|5565|5563|5232
1715068800000|2024-05-07 08:00:00|5566|5566|5567|5566|5573|5572|5566|5564|5484
1715069100000|2024-05-07 08:05:00|5565|5564|5566|5565|5570|5569|5562|5560|8723
1715069400000|2024-05-07 08:10:00|5567|5566|5572|5571|5573|5572|5567|5565|7056
1715069700000|2024-05-07 08:15:00|5573|5572|5578|5576|5578|5577|5573|5572|4939
1715070000000|2024-05-07 08:20:00|5577|5577|5584|5582|5584|5582|5575|5574|3133
1715070300000|2024-05-07 08:25:00|5581|5579|5579|5578|5584|5582|5577|5576|4147
1715070600000|2024-05-07 08:30:00|5583|5582|5583|5581|5586|5584|5581|5579|5926
1715070900000|2024-05-07 08:35:00|5584|5582|5584|5582|5587|5585|5582|5580|4781
1715071200000|2024-05-07 08:40:00|5583|5583|5596|5595|5596|5595|5583|5582|4019
1715071500000|2024-05-07 08:45:00|5595|5594|5591|5590|5596|5594|5589|5587|4208
1715071800000|2024-05-07 08:50:00|5592|5591|5586|5585|5593|5592|5586|5585|18274
1715072100000|2024-05-07 08:55:00|5587|5586|5590|5588|5591|5589|5586|5585|4553
1715072400000|2024-05-07 09:00:00|5591|5589|5589|5588|5592|5591|5586|5584|4126
1715072700000|2024-05-07 09:05:00|5588|5587|5588|5587|5590|5589|5586|5584|3290
1715073000000|2024-05-07 09:10:00|5587|5586|5587|5586|5589|5588|5584|5583|3666
1715073300000|2024-05-07 09:15:00|5585|5585|5593|5592|5593|5592|5584|5583|5311
1715073600000|2024-05-07 09:20:00|5592|5590|5590|5589|5598|5597|5589|5587|6293
1715073900000|2024-05-07 09:25:00|5591|5590|5584|5582|5592|5591|5583|5582|2562
1715074200000|2024-05-07 09:30:00|5585|5583|5588|5586|5589|5588|5582|5581|3396
1715074500000|2024-05-07 09:35:00|5587|5587|5588|5587|5590|5589|5587|5585|5359
1715074800000|2024-05-07 09:40:00|5587|5586|5584|5583|5587|5586|5582|5581|19045
1715075100000|2024-05-07 09:45:00|5585|5584|5579|5577|5587|5585|5579|5577|2615
1715075400000|2024-05-07 09:50:00|5578|5575|5579|5578|5580|5579|5576|5574|3376
1715075700000|2024-05-07 09:55:00|5580|5579|5580|5579|5581|5580|5577|5576|2659
1715076000000|2024-05-07 10:00:00|5581|5580|5589|5588|5589|5588|5580|5578|3128
1715076300000|2024-05-07 10:05:00|5590|5587|5585|5583|5590|5589|5585|5583|3640
1715076600000|2024-05-07 10:10:00|5586|5584|5584|5583|5588|5587|5581|5580|1780
1715076900000|2024-05-07 10:15:00|5583|5582|5580|5579|5584|5583|5579|5578|2285
1715077200000|2024-05-07 10:20:00|5581|5580|5575|5573|5581|5580|5574|5572|2617
1715077500000|2024-05-07 10:25:00|5574|5572|5571|5570|5574|5573|5569|5567|2250
1715077800000|2024-05-07 10:30:00|5572|5571|5575|5573|5575|5574|5572|5571|2094
1715078100000|2024-05-07 10:35:00|5574|5574|5573|5572|5576|5575|5573|5571|2325
1715078400000|2024-05-07 10:40:00|5574|5573|5577|5576|5577|5576|5574|5572|2432
1715078700000|2024-05-07 10:45:00|5576|5575|5577|5576|5579|5578|5575|5574|4304
1715079000000|2024-05-07 10:50:00|5576|5575|5577|5576|5578|5576|5574|5573|2254
1715079300000|2024-05-07 10:55:00|5576|5575|5575|5574|5576|5576|5573|5572|1477
1715079600000|2024-05-07 11:00:00|5574|5573|5575|5574|5576|5575|5572|5571|2632
1715079900000|2024-05-07 11:05:00|5576|5573|5580|5579|5580|5579|5576|5573|2738
1715080200000|2024-05-07 11:10:00|5581|5580|5573|5571|5581|5580|5573|5571|2688
1715080500000|2024-05-07 11:15:00|5574|5572|5572|5571|5574|5572|5570|5568|2648
1715080800000|2024-05-07 11:20:00|5573|5572|5571|5570|5574|5573|5571|5570|2948
1715081100000|2024-05-07 11:25:00|5572|5571|5568|5567|5572|5571|5567|5566|2668
1715081400000|2024-05-07 11:30:00|5567|5566|5571|5570|5571|5570|5566|5564|18428
1715081700000|2024-05-07 11:35:00|5572|5571|5571|5570|5573|5572|5568|5567|1863
1715082000000|2024-05-07 11:40:00|5570|5569|5570|5569|5573|5572|5570|5568|3258
1715082300000|2024-05-07 11:45:00|5569|5568|5569|5568|5569|5568|5569|5567|1356
1715082600000|2024-05-07 11:50:00|5570|5567|5571|5569|5571|5570|5569|5567|4764
1715082900000|2024-05-07 11:55:00|5569|5570|5571|5570|5572|5571|5569|5567|2995
1715083200000|2024-05-07 12:00:00|5570|5569|5572|5570|5572|5571|5569|5567|1635
1715083500000|2024-05-07 12:05:00|5571|5571|5572|5571|5574|5573|5570|5569|2290
1715083800000|2024-05-07 12:10:00|5573|5572|5574|5572|5574|5573|5572|5571|2153
1715084100000|2024-05-07 12:15:00|5573|5571|5573|5572|5577|5575|5573|5571|2233
1715084400000|2024-05-07 12:20:00|5574|5573|5571|5569|5575|5574|5570|5569|3749
1715084700000|2024-05-07 12:25:00|5570|5570|5570|5569|5573|5572|5569|5568|7989
1715085000000|2024-05-07 12:30:00|5571|5568|5571|5570|5572|5571|5571|5568|1467
1715085300000|2024-05-07 12:35:00|5572|5571|5568|5566|5572|5571|5563|5562|5854
1715085600000|2024-05-07 12:40:00|5567|5565|5568|5566|5568|5566|5565|5564|1882
1715085900000|2024-05-07 12:45:00|5570|5567|5572|5571|5572|5571|5569|5567|1910
1715086200000|2024-05-07 12:50:00|5573|5572|5578|5577|5579|5578|5572|5571|2933
1715086500000|2024-05-07 12:55:00|5577|5576|5583|5582|5584|5583|5576|5575|8057
1715086800000|2024-05-07 13:00:00|5582|5581|5581|5579|5583|5582|5579|5578|8694
1715087100000|2024-05-07 13:05:00|5582|5580|5581|5580|5582|5581|5579|5578|208893
1715087400000|2024-05-07 13:10:00|5582|5581|5579|5577|5582|5581|5576|5575|5071
1715087700000|2024-05-07 13:15:00|5578|5578|5577|5576|5578|5578|5575|5574|3152
1715088000000|2024-05-07 13:20:00|5578|5575|5573|5572|5578|5575|5572|5571|2806
1715088300000|2024-05-07 13:25:00|5572|5571|5566|5565|5573|5572|5566|5565|3791
1715088600000|2024-05-07 13:30:00|5564|5562|5572|5570|5578|5577|5563|5562|5138
1715088900000|2024-05-07 13:35:00|5571|5569|5570|5568|5571|5570|5566|5565|5416
1715089200000|2024-05-07 13:40:00|5571|5569|5585|5584|5585|5584|5571|5569|6086
1715089500000|2024-05-07 13:45:00|5586|5585|5583|5582|5590|5589|5583|5582|3892
1715089800000|2024-05-07 13:50:00|5582|5581|5591|5589|5595|5594|5581|5580|4533
1715090100000|2024-05-07 13:55:00|5592|5590|5585|5583|5592|5591|5583|5582|4047
1715090400000|2024-05-07 14:00:00|5584|5582|5589|5588|5589|5588|5582|5580|6808
1715090700000|2024-05-07 14:05:00|5588|5586|5593|5592|5593|5592|5586|5585|30244
1715091000000|2024-05-07 14:10:00|5594|5591|5595|5594|5596|5594|5591|5589|4000
1715091300000|2024-05-07 14:15:00|5594|5593|5595|5594|5597|5596|5592|5590|4367
1715091600000|2024-05-07 14:20:00|5594|5593|5590|5589|5598|5597|5590|5589|4353
1715091900000|2024-05-07 14:25:00|5589|5588|5590|5589|5593|5592|5588|5587|3409
1715092200000|2024-05-07 14:30:00|5588|5587|5588|5587|5593|5592|5588|5587|2148
1715092500000|2024-05-07 14:35:00|5587|5586|5584|5583|5590|5589|5583|5582|4801
1715092800000|2024-05-07 14:40:00|5585|5584|5589|5588|5589|5588|5585|5584|5117
1715093100000|2024-05-07 14:45:00|5588|5587|5593|5591|5593|5591|5588|5587|3170
1715093400000|2024-05-07 14:50:00|5592|5590|5592|5591|5592|5591|5588|5587|3890
1715093700000|2024-05-07 14:55:00|5591|5590|5584|5583|5591|5590|5583|5582|3667
1715094000000|2024-05-07 15:00:00|5585|5584|5588|5587|5589|5588|5584|5583|4137
1715094300000|2024-05-07 15:05:00|5589|5588|5591|5590|5592|5591|5589|5588|4308
1715094600000|2024-05-07 15:10:00|5592|5591|5592|5591|5593|5592|5590|5589|2877
1715094900000|2024-05-07 15:15:00|5593|5592|5587|5586|5594|5593|5587|5586|18714
1715095200000|2024-05-07 15:20:00|5588|5587|5588|5587|5590|5589|5587|5586|4516
1715095500000|2024-05-07 15:25:00|5587|5586|5592|5589|5593|5592|5587|5586|14804
1715151600000|2024-05-08 07:00:00|5559|5552|5539|5535|5563|5558|5535|5530|33869
1715151900000|2024-05-08 07:05:00|5541|5538|5546|5544|5553|5550|5539|5537|6364
1715152200000|2024-05-08 07:10:00|5547|5545|5561|5558|5571|5570|5542|5540|21694
1715152500000|2024-05-08 07:15:00|5560|5557|5550|5549|5560|5558|5550|5547|5381
1715152800000|2024-05-08 07:20:00|5551|5550|5553|5551|5560|5558|5550|5548|4883
1715153100000|2024-05-08 07:25:00|5552|5552|5552|5549|5555|5553|5551|5549|4980
1715153400000|2024-05-08 07:30:00|5553|5551|5558|5556|5558|5557|5550|5549|7424
1715153700000|2024-05-08 07:35:00|5559|5558|5555|5554|5563|5562|5552|5550|3360
1715154000000|2024-05-08 07:40:00|5554|5553|5554|5552|5555|5554|5553|5551|2121
1715154300000|2024-05-08 07:45:00|5553|5551|5549|5548|5554|5553|5545|5544|5963
1715154600000|2024-05-08 07:50:00|5547|5545|5546|5545|5547|5545|5544|5543|52255
1715154900000|2024-05-08 07:55:00|5542|5540|5539|5538|5545|5544|5538|5537|6456
1715155200000|2024-05-08 08:00:00|5538|5537|5538|5537|5540|5539|5537|5535|3774
1715155500000|2024-05-08 08:05:00|5539|5536|5534|5533|5540|5539|5530|5529|28633
1715155800000|2024-05-08 08:10:00|5536|5535|5538|5537|5543|5542|5535|5534|5242
1715156100000|2024-05-08 08:15:00|5539|5538|5536|5535|5541|5540|5534|5533|3829
1715156400000|2024-05-08 08:20:00|5535|5534|5524|5523|5536|5534|5524|5522|10783
1715156700000|2024-05-08 08:25:00|5523|5522|5527|5525|5529|5527|5520|5519|7687
1715157000000|2024-05-08 08:30:00|5528|5526|5529|5528|5530|5528|5526|5524|4087
1715157300000|2024-05-08 08:35:00|5527|5527|5524|5522|5527|5527|5521|5520|4291
1715157600000|2024-05-08 08:40:00|5523|5523|5521|5519|5524|5523|5518|5517|2910
1715157900000|2024-05-08 08:45:00|5520|5518|5524|5523|5527|5526|5520|5518|3693
1715158200000|2024-05-08 08:50:00|5525|5522|5524|5523|5526|5525|5522|5520|1192
1715158500000|2024-05-08 08:55:00|5525|5524|5526|5525|5527|5526|5523|5522|2262
1715158800000|2024-05-08 09:00:00|5528|5524|5527|5525|5528|5527|5523|5521|3295
1715159100000|2024-05-08 09:05:00|5526|5524|5525|5523|5526|5524|5522|5520|7931
1715159400000|2024-05-08 09:10:00|5524|5521|5525|5523|5525|5523|5517|5516|4949
1715159700000|2024-05-08 09:15:00|5524|5524|5525|5523|5528|5526|5524|5523|1377
1715160000000|2024-05-08 09:20:00|5526|5524|5527|5525|5529|5528|5525|5523|2057
1715160300000|2024-05-08 09:25:00|5526|5526|5526|5525|5529|5528|5525|5524|1696
1715160600000|2024-05-08 09:30:00|5527|5526|5527|5526|5528|5527|5526|5525|1958
1715160900000|2024-05-08 09:35:00|5526|5525|5527|5526|5527|5526|5526|5525|1034
1715161200000|2024-05-08 09:40:00|5526|5525|5526|5525|5527|5526|5523|5521|4370
1715161500000|2024-05-08 09:45:00|5527|5526|5533|5532|5534|5533|5527|5526|3182
1715161800000|2024-05-08 09:50:00|5532|5531|5528|5527|5535|5533|5525|5524|3037
1715162100000|2024-05-08 09:55:00|5529|5528|5526|5524|5529|5528|5524|5523|2122
1715162400000|2024-05-08 10:00:00|5527|5525|5531|5530|5531|5530|5527|5525|2089
1715162700000|2024-05-08 10:05:00|5532|5531|5535|5534|5536|5535|5531|5530|4085
1715163000000|2024-05-08 10:10:00|5534|5533|5533|5532|5535|5534|5530|5529|1217
1715163300000|2024-05-08 10:15:00|5534|5533|5532|5530|5535|5533|5530|5528|2620
1715163600000|2024-05-08 10:20:00|5531|5531|5533|5531|5533|5532|5528|5527|2553
1715163900000|2024-05-08 10:25:00|5532|5530|5532|5530|5534|5533|5531|5530|1603
1715164200000|2024-05-08 10:30:00|5533|5531|5527|5525|5534|5532|5526|5524|3096
1715164500000|2024-05-08 10:35:00|5526|5524|5528|5526|5529|5527|5525|5523|2471
1715164800000|2024-05-08 10:40:00|5526|5525|5527|5525|5527|5526|5526|5525|1030
1715165100000|2024-05-08 10:45:00|5525|5526|5530|5528|5530|5528|5525|5524|1853
1715165400000|2024-05-08 10:50:00|5529|5529|5528|5527|5531|5530|5528|5527|933
1715165700000|2024-05-08 10:55:00|5527|5526|5520|5518|5528|5526|5518|5516|4851
1715166000000|2024-05-08 11:00:00|5521|5519|5524|5522|5524|5523|5517|5516|5106
1715166300000|2024-05-08 11:05:00|5522|5520|5521|5519|5522|5521|5517|5516|8226
1715166600000|2024-05-08 11:10:00|5520|5520|5521|5519|5522|5521|5520|5519|1152
1715166900000|2024-05-08 11:15:00|5520|5517|5521|5520|5521|5520|5519|5517|3445
1715167200000|2024-05-08 11:20:00|5520|5519|5519|5518|5522|5520|5519|5518|5607
1715167500000|2024-05-08 11:25:00|5520|5519|5520|5519|5522|5521|5518|5517|4373
1715167800000|2024-05-08 11:30:00|5519|5518|5521|5519|5521|5520|5519|5518|4238
1715168100000|2024-05-08 11:35:00|5522|5520|5522|5520|5523|5521|5521|5519|1798
1715168400000|2024-05-08 11:40:00|5521|5521|5514|5513|5521|5521|5514|5513|2322
1715168700000|2024-05-08 11:45:00|5512|5511|5515|5513|5517|5516|5512|5511|2575
1715169000000|2024-05-08 11:50:00|5514|5512|5516|5514|5519|5518|5514|5512|1264
1715169300000|2024-05-08 11:55:00|5515|5513|5513|5512|5515|5514|5511|5509|1358
1715169600000|2024-05-08 12:00:00|5514|5513|5515|5513|5518|5516|5514|5512|1272
1715169900000|2024-05-08 12:05:00|5514|5514|5515|5513|5516|5515|5514|5513|2106
1715170200000|2024-05-08 12:10:00|5516|5514|5517|5516|5518|5517|5515|5513|2594
1715170500000|2024-05-08 12:15:00|5518|5515|5512|5511|5518|5516|5511|5509|11378
1715170800000|2024-05-08 12:20:00|5511|5510|5512|5511|5514|5512|5511|5509|3609
1715171100000|2024-05-08 12:25:00|5513|5512|5511|5510|5514|5513|5511|5509|2365
1715171400000|2024-05-08 12:30:00|5512|5511|5513|5512|5513|5512|5511|5509|3961
1715171700000|2024-05-08 12:35:00|5512|5511|5511|5509|5512|5512|5511|5509|1020
1715172000000|2024-05-08 12:40:00|5512|5510|5511|5510|5514|5513|5511|5510|1428
1715172300000|2024-05-08 12:45:00|5512|5511|5514|5512|5514|5513|5512|5510|1868
1715172600000|2024-05-08 12:50:00|5513|5513|5513|5512|5514|5513|5511|5510|18307
1715172900000|2024-05-08 12:55:00|5514|5513|5520|5518|5520|5518|5514|5513|2778
1715173200000|2024-05-08 13:00:00|5521|5519|5528|5527|5529|5528|5521|5518|5404
1715173500000|2024-05-08 13:05:00|5527|5526|5517|5516|5527|5527|5515|5514|2792
1715173800000|2024-05-08 13:10:00|5518|5517|5516|5514|5520|5518|5516|5514|3154
1715174100000|2024-05-08 13:15:00|5515|5513|5515|5514|5518|5517|5513|5512|18456
1715174400000|2024-05-08 13:20:00|5514|5513|5516|5514|5517|5516|5513|5512|3195
1715174700000|2024-05-08 13:25:00|5515|5515|5512|5511|5519|5518|5512|5511|2484
1715175000000|2024-05-08 13:30:00|5511|5509|5515|5514|5518|5517|5509|5507|6615
1715175300000|2024-05-08 13:35:00|5514|5513|5501|5500|5514|5513|5498|5497|11194
1715175600000|2024-05-08 13:40:00|5503|5501|5509|5508|5510|5509|5500|5498|6044
1715175900000|2024-05-08 13:45:00|5510|5509|5503|5501|5511|5509|5503|5501|6273
1715176200000|2024-05-08 13:50:00|5502|5500|5503|5502|5507|5506|5499|5498|3256
1715176500000|2024-05-08 13:55:00|5501|5500|5506|5505|5506|5505|5500|5499|5441
1715176800000|2024-05-08 14:00:00|5507|5506|5515|5514|5515|5514|5505|5503|7018
1715177100000|2024-05-08 14:05:00|5516|5515|5517|5516|5518|5517|5510|5508|7435
1715177400000|2024-05-08 14:10:00|5518|5515|5522|5521|5522|5521|5518|5515|5766
1715177700000|2024-05-08 14:15:00|5524|5523|5526|5525|5526|5525|5523|5522|3448
1715178000000|2024-05-08 14:20:00|5525|5524|5526|5525|5529|5528|5525|5523|4811
1715178300000|2024-05-08 14:25:00|5527|5526|5524|5523|5527|5526|5524|5523|7520
1715178600000|2024-05-08 14:30:00|5525|5524|5524|5523|5527|5526|5523|5522|10981
1715178900000|2024-05-08 14:35:00|5525|5522|5522|5520|5525|5523|5521|5520|4765
1715179200000|2024-05-08 14:40:00|5521|5521|5526|5524|5526|5525|5521|5520|3185
1715179500000|2024-05-08 14:45:00|5525|5525|5530|5528|5530|5529|5524|5523|2426
1715179800000|2024-05-08 14:50:00|5529|5529|5531|5530|5531|5530|5529|5528|5663
1715180100000|2024-05-08 14:55:00|5532|5529|5529|5528|5534|5532|5529|5528|4206
1715180400000|2024-05-08 15:00:00|5530|5529|5533|5531|5533|5532|5529|5528|2898
1715180700000|2024-05-08 15:05:00|5532|5530|5526|5525|5532|5531|5525|5524|4694
1715181000000|2024-05-08 15:10:00|5527|5524|5521|5520|5527|5526|5521|5520|7144
1715181300000|2024-05-08 15:15:00|5520|5519|5522|5521|5522|5521|5520|5519|3269
1715181600000|2024-05-08 15:20:00|5524|5522|5521|5519|5525|5523|5520|5519|4198
1715181900000|2024-05-08 15:25:00|5522|5520|5526|5524|5526|5525|5522|5520|6456
1715238000000|2024-05-09 07:00:00|5540|5531|5537|5534|5545|5542|5537|5531|5463
1715238300000|2024-05-09 07:05:00|5539|5535|5553|5551|5557|5554|5539|5535|9173
1715238600000|2024-05-09 07:10:00|5555|5552|5556|5553|5564|5561|5550|5548|8680
1715238900000|2024-05-09 07:15:00|5555|5554|5554|5552|5558|5555|5553|5551|3673
1715239200000|2024-05-09 07:20:00|5555|5554|5560|5558|5561|5558|5555|5554|5185
1715239500000|2024-05-09 07:25:00|5561|5559|5559|5558|5566|5563|5559|5557|2859
1715239800000|2024-05-09 07:30:00|5561|5557|5562|5560|5564|5561|5558|5557|3780
1715240100000|2024-05-09 07:35:00|5561|5561|5557|5555|5562|5561|5555|5553|5830
1715240400000|2024-05-09 07:40:00|5558|5556|5559|5558|5562|5560|5557|5555|6498
1715240700000|2024-05-09 07:45:00|5561|5560|5562|5560|5563|5562|5557|5556|2962
1715241000000|2024-05-09 07:50:00|5561|5561|5562|5560|5563|5561|5560|5559|2364
1715241300000|2024-05-09 07:55:00|5561|5559|5565|5564|5565|5564|5560|5559|2421
1715241600000|2024-05-09 08:00:00|5564|5563|5565|5564|5566|5565|5564|5563|1706
1715241900000|2024-05-09 08:05:00|5566|5565|5571|5570|5575|5573|5566|5565|2774
1715242200000|2024-05-09 08:10:00|5572|5571|5570|5569|5575|5573|5570|5569|1476
1715242500000|2024-05-09 08:15:00|5569|5568|5570|5569|5573|5571|5569|5567|3585
1715242800000|2024-05-09 08:20:00|5571|5570|5569|5568|5572|5571|5567|5566|2056
1715243100000|2024-05-09 08:25:00|5568|5567|5567|5566|5571|5569|5566|5565|2263
1715243400000|2024-05-09 08:30:00|5568|5567|5570|5569|5572|5571|5567|5566|4387
1715243700000|2024-05-09 08:35:00|5569|5568|5565|5564|5570|5568|5565|5564|6730
1715244000000|2024-05-09 08:40:00|5563|5562|5565|5563|5568|5567|5562|5561|3812
1715244300000|2024-05-09 08:45:00|5564|5564|5563|5562|5565|5564|5560|5559|2412
1715244600000|2024-05-09 08:50:00|5562|5561|5562|5561|5564|5562|5562|5561|1023
1715244900000|2024-05-09 08:55:00|5564|5562|5567|5565|5567|5565|5561|5560|1543
1715245200000|2024-05-09 09:00:00|5568|5566|5567|5566|5570|5568|5566|5565|828
1715245500000|2024-05-09 09:05:00|5568|5567|5569|5567|5572|5571|5568|5567|1211
1715245800000|2024-05-09 09:10:00|5567|5566|5566|5565|5567|5566|5565|5563|1463
1715246100000|2024-05-09 09:15:00|5567|5566|5558|5557|5568|5566|5557|5556|1459
1715246400000|2024-05-09 09:20:00|5559|5558|5563|5562|5563|5562|5559|5558|1452
1715246700000|2024-05-09 09:25:00|5562|5561|5563|5562|5564|5562|5561|5560|1507
1715247000000|2024-05-09 09:30:00|5562|5561|5562|5560|5562|5561|5560|5558|2024
1715247300000|2024-05-09 09:35:00|5561|5559|5561|5560|5563|5561|5561|5559|1613
1715247600000|2024-05-09 09:40:00|5560|5559|5560|5559|5561|5559|5559|5557|1919
1715247900000|2024-05-09 09:45:00|5559|5558|5560|5559|5563|5561|5559|5558|2812
1715248200000|2024-05-09 09:50:00|5563|5561|5560|5558|5563|5562|5559|5558|972
1715248500000|2024-05-09 09:55:00|5558|5557|5561|5559|5561|5559|5558|5556|3136
1715248800000|2024-05-09 10:00:00|5560|5560|5563|5561|5563|5561|5560|5559|2272
1715249100000|2024-05-09 10:05:00|5562|5560|5561|5559|5562|5560|5561|5559|1734
1715249400000|2024-05-09 10:10:00|5560|5560|5560|5559|5562|5561|5559|5558|1427
1715249700000|2024-05-09 10:15:00|5561|5560|5561|5560|5565|5564|5561|5559|1165
1715250000000|2024-05-09 10:20:00|5562|5561|5562|5560|5563|5562|5562|5560|1334
1715250300000|2024-05-09 10:25:00|5563|5561|5561|5560|5563|5562|5561|5560|1373
1715250600000|2024-05-09 10:30:00|5562|5561|5563|5562|5563|5562|5562|5561|2902
1715250900000|2024-05-09 10:35:00|5564|5561|5564|5563|5564|5563|5564|5561|1269
1715251200000|2024-05-09 10:40:00|5565|5564|5566|5565|5566|5565|5564|5563|624
1715251500000|2024-05-09 10:45:00|5568|5566|5566|5564|5569|5567|5566|5564|2331
1715251800000|2024-05-09 10:50:00|5564|5563|5569|5568|5569|5568|5564|5562|1534
1715252100000|2024-05-09 10:55:00|5568|5567|5569|5566|5570|5569|5568|5566|2358
1715252400000|2024-05-09 11:00:00|5573|5564|5573|5571|5577|5575|5569|5564|2929
1715252700000|2024-05-09 11:05:00|5574|5572|5576|5574|5578|5576|5573|5571|4260
1715253000000|2024-05-09 11:10:00|5575|5573|5574|5573|5576|5574|5571|5569|2675
1715253300000|2024-05-09 11:15:00|5575|5572|5576|5574|5577|5576|5574|5572|3978
1715253600000|2024-05-09 11:20:00|5575|5573|5570|5568|5575|5573|5570|5568|1095
1715253900000|2024-05-09 11:25:00|5569|5567|5569|5567|5572|5570|5569|5567|1325
1715254200000|2024-05-09 11:30:00|5568|5566|5566|5564|5568|5566|5565|5564|1431
1715254500000|2024-05-09 11:35:00|5565|5562|5565|5564|5565|5564|5559|5557|1104
1715254800000|2024-05-09 11:40:00|5566|5565|5569|5567|5571|5569|5564|5563|2144
1715255100000|2024-05-09 11:45:00|5568|5566|5572|5570|5573|5571|5565|5564|1270
1715255400000|2024-05-09 11:50:00|5571|5571|5569|5567|5573|5571|5569|5567|893
1715255700000|2024-05-09 11:55:00|5568|5568|5566|5564|5569|5568|5566|5564|1663
1715256000000|2024-05-09 12:00:00|5567|5565|5565|5564|5567|5566|5564|5562|1330
1715256300000|2024-05-09 12:05:00|5566|5565|5568|5567|5569|5567|5565|5564|1667
1715256600000|2024-05-09 12:10:00|5569|5566|5564|5562|5569|5567|5562|5560|2051
1715256900000|2024-05-09 12:15:00|5563|5563|5569|5567|5569|5568|5563|5561|948
1715257200000|2024-05-09 12:20:00|5570|5568|5572|5570|5572|5571|5568|5567|155391
1715257500000|2024-05-09 12:25:00|5573|5571|5569|5567|5575|5573|5568|5566|1311
1715257800000|2024-05-09 12:30:00|5572|5569|5572|5570|5575|5574|5571|5569|2052
1715258100000|2024-05-09 12:35:00|5570|5569|5571|5569|5572|5570|5568|5566|1106
1715258400000|2024-05-09 12:40:00|5573|5571|5573|5571|5574|5572|5572|5570|1563
1715258700000|2024-05-09 12:45:00|5574|5572|5574|5572|5575|5573|5572|5571|1841
1715259000000|2024-05-09 12:50:00|5575|5573|5576|5574|5576|5575|5574|5572|749
1715259300000|2024-05-09 12:55:00|5575|5573|5572|5570|5575|5574|5571|5569|1573
1715259600000|2024-05-09 13:00:00|5573|5572|5572|5571|5574|5573|5571|5569|1794
1715259900000|2024-05-09 13:05:00|5573|5569|5570|5568|5573|5569|5568|5566|1626
1715260200000|2024-05-09 13:10:00|5569|5567|5564|5562|5570|5567|5564|5562|2987
1715260500000|2024-05-09 13:15:00|5563|5561|5563|5561|5565|5564|5562|5560|1415
1715260800000|2024-05-09 13:20:00|5564|5562|5565|5564|5566|5565|5564|5562|2683
1715261100000|2024-05-09 13:25:00|5564|5563|5563|5561|5566|5564|5560|5559|4768
1715261400000|2024-05-09 13:30:00|5565|5563|5570|5568|5570|5568|5555|5554|12079
1715261700000|2024-05-09 13:35:00|5568|5567|5561|5559|5570|5568|5560|5558|9863
1715262000000|2024-05-09 13:40:00|5560|5558|5567|5566|5569|5568|5557|5556|6640
1715262300000|2024-05-09 13:45:00|5566|5565|5569|5567|5570|5569|5564|5562|3613
1715262600000|2024-05-09 13:50:00|5568|5566|5573|5572|5573|5572|5567|5565|5965
1715262900000|2024-05-09 13:55:00|5572|5571|5567|5565|5573|5572|5567|5565|7176
1715263200000|2024-05-09 14:00:00|5566|5566|5575|5574|5575|5574|5566|5565|3969
1715263500000|2024-05-09 14:05:00|5574|5573|5582|5580|5582|5580|5574|5573|4523
1715263800000|2024-05-09 14:10:00|5581|5581|5584|5583|5586|5585|5581|5580|4525
1715264100000|2024-05-09 14:15:00|5583|5582|5587|5586|5590|5589|5583|5581|109246
1715264400000|2024-05-09 14:20:00|5586|5585|5594|5592|5597|5595|5585|5584|13918
1715264700000|2024-05-09 14:25:00|5593|5590|5592|5591|5594|5593|5591|5590|13701
1715265000000|2024-05-09 14:30:00|5591|5590|5593|5592|5594|5593|5590|5589|10037
1715265300000|2024-05-09 14:35:00|5592|5591|5590|5588|5598|5597|5590|5588|8425
1715265600000|2024-05-09 14:40:00|5589|5587|5583|5582|5592|5590|5583|5582|6837
1715265900000|2024-05-09 14:45:00|5584|5583|5584|5583|5588|5586|5583|5582|43540
1715266200000|2024-05-09 14:50:00|5586|5584|5584|5583|5586|5585|5583|5582|7708
1715266500000|2024-05-09 14:55:00|5583|5582|5582|5581|5585|5584|5582|5581|7057
1715266800000|2024-05-09 15:00:00|5581|5580|5580|5579|5581|5580|5579|5578|4033
1715267100000|2024-05-09 15:05:00|5581|5580|5583|5582|5583|5582|5580|5579|7086
1715267400000|2024-05-09 15:10:00|5582|5581|5579|5578|5584|5583|5579|5578|6704
1715267700000|2024-05-09 15:15:00|5580|5579|5580|5578|5580|5579|5578|5577|5576
1715268000000|2024-05-09 15:20:00|5579|5577|5575|5573|5579|5578|5575|5573|23546
1715268300000|2024-05-09 15:25:00|5574|5571|5580|5579|5581|5580|5573|5571|9302
1715324400000|2024-05-10 07:00:00|5599|5590|5627|5623|5630|5624|5598|5590|40444
1715324700000|2024-05-10 07:05:00|5629|5625|5632|5630|5634|5631|5625|5622|10828
1715325000000|2024-05-10 07:10:00|5637|5635|5636|5633|5640|5638|5632|5629|8661
1715325300000|2024-05-10 07:15:00|5635|5632|5648|5646|5650|5649|5633|5631|4302
1715325600000|2024-05-10 07:20:00|5650|5647|5654|5652|5657|5655|5647|5645|13581
1715325900000|2024-05-10 07:25:00|5655|5653|5651|5649|5660|5658|5649|5647|6210
1715326200000|2024-05-10 07:30:00|5653|5650|5649|5647|5653|5650|5644|5642|5017
1715326500000|2024-05-10 07:35:00|5648|5648|5652|5650|5657|5655|5648|5647|4575
1715326800000|2024-05-10 07:40:00|5653|5651|5649|5647|5655|5653|5649|5647|1925
1715327100000|2024-05-10 07:45:00|5646|5644|5644|5642|5646|5644|5641|5639|13396
1715327400000|2024-05-10 07:50:00|5643|5641|5644|5643|5645|5644|5643|5641|2111
1715327700000|2024-05-10 07:55:00|5645|5644|5643|5641|5645|5644|5643|5640|4843
1715328000000|2024-05-10 08:00:00|5644|5642|5645|5644|5646|5645|5644|5642|2440
1715328300000|2024-05-10 08:05:00|5646|5643|5640|5638|5646|5643|5639|5638|1970
1715328600000|2024-05-10 08:10:00|5641|5639|5652|5650|5652|5650|5641|5639|2668
1715328900000|2024-05-10 08:15:00|5653|5651|5660|5659|5660|5659|5651|5649|2432
1715329200000|2024-05-10 08:20:00|5659|5658|5659|5657|5661|5660|5658|5656|5934
1715329500000|2024-05-10 08:25:00|5660|5658|5660|5658|5661|5660|5659|5658|2873
1715329800000|2024-05-10 08:30:00|5659|5656|5653|5652|5659|5656|5652|5650|2670
1715330100000|2024-05-10 08:35:00|5654|5653|5658|5656|5659|5658|5654|5653|2305
1715330400000|2024-05-10 08:40:00|5657|5657|5655|5654|5659|5657|5655|5654|2386
1715330700000|2024-05-10 08:45:00|5654|5653|5651|5650|5656|5655|5647|5645|2603
1715331000000|2024-05-10 08:50:00|5653|5652|5652|5651|5656|5654|5652|5650|4550
1715331300000|2024-05-10 08:55:00|5651|5650|5659|5657|5659|5658|5651|5650|3474
1715331600000|2024-05-10 09:00:00|5658|5658|5665|5663|5665|5664|5658|5658|5980
1715331900000|2024-05-10 09:05:00|5664|5662|5660|5659|5664|5662|5660|5659|5301
1715332200000|2024-05-10 09:10:00|5661|5660|5666|5665|5668|5667|5660|5660|3163
1715332500000|2024-05-10 09:15:00|5668|5666|5656|5655|5669|5668|5656|5655|5935
1715332800000|2024-05-10 09:20:00|5655|5654|5661|5659|5661|5660|5655|5653|12572
1715333100000|2024-05-10 09:25:00|5660|5660|5662|5661|5664|5663|5660|5659|2699
1715333400000|2024-05-10 09:30:00|5663|5662|5666|5665|5669|5668|5662|5660|3706
1715333700000|2024-05-10 09:35:00|5668|5666|5671|5670|5672|5670|5666|5665|6450
1715334000000|2024-05-10 09:40:00|5672|5671|5670|5668|5675|5673|5670|5668|4354
1715334300000|2024-05-10 09:45:00|5668|5666|5671|5669|5672|5671|5668|5666|4004
1715334600000|2024-05-10 09:50:00|5670|5668|5667|5665|5670|5668|5666|5665|4062
1715334900000|2024-05-10 09:55:00|5669|5666|5674|5672|5675|5673|5669|5665|2821
1715335200000|2024-05-10 10:00:00|5673|5673|5675|5673|5677|5675|5672|5671|2769
1715335500000|2024-05-10 10:05:00|5674|5674|5681|5679|5681|5679|5674|5674|3074
1715335800000|2024-05-10 10:10:00|5682|5680|5678|5676|5682|5680|5677|5676|5037
1715336100000|2024-05-10 10:15:00|5677|5677|5680|5678|5681|5680|5676|5675|2622
1715336400000|2024-05-10 10:20:00|5679|5679|5676|5674|5679|5679|5674|5673|12354
1715336700000|2024-05-10 10:25:00|5677|5675|5675|5674|5677|5675|5672|5671|1430
1715337000000|2024-05-10 10:30:00|5676|5675|5673|5672|5677|5675|5673|5672|1280
1715337300000|2024-05-10 10:35:00|5672|5671|5669|5667|5672|5672|5669|5667|53793
1715337600000|2024-05-10 10:40:00|5668|5668|5670|5668|5670|5668|5667|5666|1356
1715337900000|2024-05-10 10:45:00|5669|5667|5669|5667|5670|5669|5668|5667|2111
1715338200000|2024-05-10 10:50:00|5668|5666|5662|5660|5668|5666|5662|5660|2549
1715338500000|2024-05-10 10:55:00|5663|5661|5658|5655|5665|5662|5657|5654|554
1715338800000|2024-05-10 11:00:00|5656|5654|5650|5647|5656|5654|5650|5647|608
1715339100000|2024-05-10 11:05:00|5649|5646|5648|5646|5650|5647|5644|5642|829
1715339400000|2024-05-10 11:10:00|5647|5645|5646|5644|5647|5646|5646|5644|157
1715339700000|2024-05-10 11:15:00|5646|5645|5647|5644|5647|5645|5646|5644|140
1715340000000|2024-05-10 11:20:00|5646|5645|5648|5646|5648|5647|5646|5645|1963
1715340300000|2024-05-10 11:25:00|5646|5647|5645|5644|5646|5647|5644|5643|1779
1715340600000|2024-05-10 11:30:00|5644|5643|5646|5645|5646|5645|5644|5643|1990
1715340900000|2024-05-10 11:35:00|5645|5644|5644|5643|5645|5644|5644|5643|1862
1715341200000|2024-05-10 11:40:00|5645|5644|5651|5649|5651|5650|5644|5643|2941
1715341500000|2024-05-10 11:45:00|5652|5650|5644|5642|5652|5651|5643|5642|2091
1715341800000|2024-05-10 11:50:00|5645|5644|5644|5643|5645|5644|5644|5642|2394
1715342100000|2024-05-10 11:55:00|5643|5642|5644|5643|5644|5643|5640|5639|1811
1715342400000|2024-05-10 12:00:00|5643|5642|5643|5642|5644|5642|5641|5640|1193
1715342700000|2024-05-10 12:05:00|5645|5641|5643|5641|5645|5644|5641|5639|1570
1715343000000|2024-05-10 12:10:00|5644|5642|5642|5641|5647|5646|5642|5640|2290
1715343300000|2024-05-10 12:15:00|5641|5640|5641|5640|5642|5641|5641|5640|662
1715343600000|2024-05-10 12:20:00|5640|5639|5641|5640|5642|5640|5639|5638|3126
1715343900000|2024-05-10 12:25:00|5642|5641|5642|5641|5642|5641|5641|5639|2097
1715344200000|2024-05-10 12:30:00|5643|5640|5642|5640|5644|5643|5642|5640|1896
1715344500000|2024-05-10 12:35:00|5641|5639|5637|5635|5642|5640|5637|5635|3774
1715344800000|2024-05-10 12:40:00|5636|5636|5639|5638|5639|5638|5636|5636|2240
1715345100000|2024-05-10 12:45:00|5638|5637|5639|5637|5639|5637|5637|5636|1401
1715345400000|2024-05-10 12:50:00|5638|5638|5631|5630|5638|5638|5630|5628|2399
1715345700000|2024-05-10 12:55:00|5632|5629|5633|5632|5633|5632|5632|5629|1248
1715346000000|2024-05-10 13:00:00|5634|5631|5632|5630|5634|5631|5630|5628|1938
1715346300000|2024-05-10 13:05:00|5631|5629|5636|5634|5636|5634|5630|5629|1741
1715346600000|2024-05-10 13:10:00|5634|5633|5631|5629|5634|5633|5629|5628|1874
1715346900000|2024-05-10 13:15:00|5630|5628|5633|5631|5633|5631|5630|5628|1388
1715347200000|2024-05-10 13:20:00|5632|5632|5623|5621|5633|5632|5622|5620|3271
1715347500000|2024-05-10 13:25:00|5624|5622|5626|5624|5626|5624|5622|5620|4789
1715347800000|2024-05-10 13:30:00|5625|5626|5621|5620|5628|5626|5620|5619|6939
1715348100000|2024-05-10 13:35:00|5622|5621|5611|5609|5623|5621|5607|5606|6160
1715348400000|2024-05-10 13:40:00|5612|5610|5619|5617|5619|5617|5610|5608|4304
1715348700000|2024-05-10 13:45:00|5618|5618|5613|5612|5619|5618|5612|5611|2855
1715349000000|2024-05-10 13:50:00|5614|5611|5621|5619|5621|5619|5613|5611|3420
1715349300000|2024-05-10 13:55:00|5620|5618|5614|5612|5621|5618|5614|5612|4056
1715349600000|2024-05-10 14:00:00|5613|5611|5609|5608|5613|5612|5603|5602|4338
1715349900000|2024-05-10 14:05:00|5608|5607|5607|5605|5611|5609|5605|5604|4368
1715350200000|2024-05-10 14:10:00|5606|5606|5607|5605|5608|5606|5603|5601|2462
1715350500000|2024-05-10 14:15:00|5606|5604|5606|5604|5608|5606|5603|5602|3599
1715350800000|2024-05-10 14:20:00|5607|5606|5605|5604|5607|5606|5601|5600|4235
1715351100000|2024-05-10 14:25:00|5604|5603|5611|5610|5611|5610|5604|5603|4162
1715351400000|2024-05-10 14:30:00|5612|5611|5619|5618|5620|5618|5612|5611|2946
1715351700000|2024-05-10 14:35:00|5618|5617|5615|5613|5619|5617|5615|5613|3123
1715352000000|2024-05-10 14:40:00|5614|5615|5614|5612|5617|5616|5612|5610|11440
1715352300000|2024-05-10 14:45:00|5613|5611|5614|5612|5614|5612|5611|5609|2416
1715352600000|2024-05-10 14:50:00|5615|5613|5614|5612|5617|5616|5612|5611|3394
1715352900000|2024-05-10 14:55:00|5612|5611|5614|5612|5616|5614|5611|5610|2153
1715353200000|2024-05-10 15:00:00|5613|5611|5609|5608|5613|5611|5609|5608|2797
1715353500000|2024-05-10 15:05:00|5610|5609|5611|5609|5614|5612|5607|5606|4861
1715353800000|2024-05-10 15:10:00|5610|5608|5610|5608|5611|5610|5607|5606|4178
1715354100000|2024-05-10 15:15:00|5609|5607|5609|5608|5611|5609|5608|5607|3023
1715354400000|2024-05-10 15:20:00|5610|5609|5611|5610|5612|5610|5608|5607|4971
1715354700000|2024-05-10 15:25:00|5612|5611|5613|5612|5613|5612|5611|5609|5193
1715583600000|2024-05-13 07:00:00|5544|5543|5540|5535|5548|5543|5527|5524|12857
1715583900000|2024-05-13 07:05:00|5539|5534|5552|5550|5554|5552|5539|5534|21717
1715584200000|2024-05-13 07:10:00|5551|5549|5555|5553|5556|5554|5545|5542|11268
1715584500000|2024-05-13 07:15:00|5554|5552|5551|5549|5559|5557|5549|5546|8772
1715584800000|2024-05-13 07:20:00|5552|5550|5552|5550|5554|5551|5547|5545|3615
1715585100000|2024-05-13 07:25:00|5554|5551|5542|5541|5554|5551|5540|5538|8006
1715585400000|2024-05-13 07:30:00|5541|5539|5549|5547|5549|5547|5540|5538|5560
1715585700000|2024-05-13 07:35:00|5548|5546|5538|5536|5548|5546|5537|5535|5009
1715586000000|2024-05-13 07:40:00|5533|5531|5534|5533|5537|5536|5531|5530|5756
1715586300000|2024-05-13 07:45:00|5533|5531|5529|5528|5534|5533|5528|5527|5956
1715586600000|2024-05-13 07:50:00|5531|5530|5533|5531|5536|5535|5530|5529|6862
1715586900000|2024-05-13 07:55:00|5532|5529|5531|5530|5534|5532|5529|5527|6614
1715587200000|2024-05-13 08:00:00|5530|5529|5534|5532|5535|5533|5530|5529|5100
1715587500000|2024-05-13 08:05:00|5535|5534|5537|5536|5542|5541|5533|5532|5744
1715587800000|2024-05-13 08:10:00|5536|5535|5531|5529|5536|5535|5529|5528|5172
1715588100000|2024-05-13 08:15:00|5530|5528|5533|5532|5534|5533|5529|5528|5829
1715588400000|2024-05-13 08:20:00|5534|5534|5540|5538|5542|5541|5534|5533|2582
1715588700000|2024-05-13 08:25:00|5541|5539|5544|5542|5544|5542|5541|5539|1914
1715589000000|2024-05-13 08:30:00|5545|5543|5548|5546|5548|5546|5544|5543|2547
1715589300000|2024-05-13 08:35:00|5547|5545|5549|5547|5550|5549|5546|5545|2578
1715589600000|2024-05-13 08:40:00|5548|5546|5549|5548|5550|5548|5546|5545|4345
1715589900000|2024-05-13 08:45:00|5550|5549|5552|5550|5553|5552|5549|5548|4364
1715590200000|2024-05-13 08:50:00|5553|5552|5552|5551|5554|5552|5550|5549|1565
1715590500000|2024-05-13 08:55:00|5551|5550|5548|5546|5553|5552|5548|5546|2703
1715590800000|2024-05-13 09:00:00|5547|5545|5555|5554|5556|5554|5546|5545|4137
1715591100000|2024-05-13 09:05:00|5554|5553|5550|5549|5554|5553|5550|5548|1909
1715591400000|2024-05-13 09:10:00|5549|5548|5551|5550|5551|5550|5547|5545|2293
1715591700000|2024-05-13 09:15:00|5550|5549|5553|5551|5556|5554|5550|5549|2236
1715592000000|2024-05-13 09:20:00|5554|5552|5555|5554|5558|5556|5553|5551|1828
1715592300000|2024-05-13 09:25:00|5556|5553|5555|5553|5556|5554|5554|5553|623
1715592600000|2024-05-13 09:30:00|5554|5554|5554|5553|5557|5555|5554|5553|2320
1715592900000|2024-05-13 09:35:00|5555|5554|5563|5561|5565|5564|5555|5554|4514
1715593200000|2024-05-13 09:40:00|5564|5562|5559|5558|5564|5562|5557|5556|3331
1715593500000|2024-05-13 09:45:00|5560|5559|5559|5558|5561|5559|5559|5557|918
1715593800000|2024-05-13 09:50:00|5560|5559|5563|5561|5563|5561|5557|5556|4211
1715594100000|2024-05-13 09:55:00|5562|5562|5561|5559|5563|5562|5559|5558|1832
1715594400000|2024-05-13 10:00:00|5560|5560|5560|5558|5561|5560|5558|5557|1598
1715594700000|2024-05-13 10:05:00|5559|5560|5562|5560|5562|5560|5559|5560|2663
1715595000000|2024-05-13 10:10:00|5561|5559|5564|5563|5564|5563|5560|5559|2364
1715595300000|2024-05-13 10:15:00|5565|5562|5561|5559|5565|5563|5560|5559|1310
1715595600000|2024-05-13 10:20:00|5562|5560|5561|5560|5563|5561|5561|5559|473
1715595900000|2024-05-13 10:25:00|5563|5561|5564|5563|5567|5566|5561|5560|1476
1715596200000|2024-05-13 10:30:00|5563|5562|5561|5559|5564|5562|5561|5559|2252
1715596500000|2024-05-13 10:35:00|5559|5558|5561|5559|5561|5560|5559|5558|2394
1715596800000|2024-05-13 10:40:00|5560|5560|5541|5539|5561|5560|5540|5538|39031
1715597100000|2024-05-13 10:45:00|5542|5541|5545|5543|5549|5547|5541|5540|27543
1715597400000|2024-05-13 10:50:00|5544|5544|5545|5544|5548|5546|5544|5544|5165
1715597700000|2024-05-13 10:55:00|5546|5546|5542|5541|5547|5546|5542|5541|3959
1715598000000|2024-05-13 11:00:00|5543|5542|5543|5542|5545|5543|5541|5540|3075
1715598300000|2024-05-13 11:05:00|5545|5541|5542|5541|5549|5547|5541|5540|4750
1715598600000|2024-05-13 11:10:00|5541|5540|5543|5542|5544|5543|5541|5540|3691
1715598900000|2024-05-13 11:15:00|5544|5544|5549|5547|5555|5553|5544|5544|5535
1715599200000|2024-05-13 11:20:00|5548|5548|5548|5547|5549|5548|5545|5544|3422
1715599500000|2024-05-13 11:25:00|5547|5545|5548|5547|5548|5547|5546|5545|661
1715599800000|2024-05-13 11:30:00|5547|5546|5548|5547|5549|5548|5547|5546|583
1715600100000|2024-05-13 11:35:00|5547|5546|5548|5547|5548|5547|5547|5546|1717
1715600400000|2024-05-13 11:40:00|5549|5546|5548|5547|5549|5548|5548|5546|1242
1715600700000|2024-05-13 11:45:00|5549|5548|5551|5550|5551|5550|5549|5547|802
1715601000000|2024-05-13 11:50:00|5553|5551|5557|5555|5557|5555|5552|5551|2012
1715601300000|2024-05-13 11:55:00|5560|5559|5559|5558|5561|5560|5559|5558|6310
1715601600000|2024-05-13 12:00:00|5560|5559|5562|5561|5564|5563|5559|5559|2661
1715601900000|2024-05-13 12:05:00|5563|5560|5564|5562|5569|5567|5561|5559|2652
1715602200000|2024-05-13 12:10:00|5563|5561|5553|5551|5563|5561|5552|5550|3655
1715602500000|2024-05-13 12:15:00|5552|5550|5548|5546|5553|5551|5545|5544|7503
1715602800000|2024-05-13 12:20:00|5546|5545|5549|5547|5549|5548|5546|5544|2566
1715603100000|2024-05-13 12:25:00|5548|5546|5552|5550|5552|5550|5545|5543|1981
1715603400000|2024-05-13 12:30:00|5551|5549|5559|5557|5563|5561|5549|5548|4189
1715603700000|2024-05-13 12:35:00|5560|5558|5557|5555|5562|5560|5557|5555|4733
1715604000000|2024-05-13 12:40:00|5556|5554|5557|5555|5558|5556|5555|5553|1309
1715604300000|2024-05-13 12:45:00|5558|5554|5551|5549|5558|5555|5550|5548|2643
1715604600000|2024-05-13 12:50:00|5550|5550|5547|5545|5552|5551|5547|5545|2281
1715604900000|2024-05-13 12:55:00|5548|5546|5547|5545|5548|5546|5546|5545|292212
1715605200000|2024-05-13 13:00:00|5546|5544|5548|5547|5549|5548|5546|5544|1249
1715605500000|2024-05-13 13:05:00|5549|5548|5549|5547|5550|5549|5547|5545|3046
1715605800000|2024-05-13 13:10:00|5548|5546|5550|5548|5550|5549|5546|5545|2024
1715606100000|2024-05-13 13:15:00|5549|5547|5546|5544|5550|5548|5545|5543|1121
1715606400000|2024-05-13 13:20:00|5545|5545|5553|5551|5553|5551|5545|5544|3755
1715606700000|2024-05-13 13:25:00|5552|5550|5547|5545|5553|5551|5547|5545|1302
1715607000000|2024-05-13 13:30:00|5548|5547|5560|5558|5560|5558|5547|5546|11449
1715607300000|2024-05-13 13:35:00|5561|5560|5565|5564|5569|5567|5561|5560|7262
1715607600000|2024-05-13 13:40:00|5564|5563|5564|5562|5567|5565|5561|5559|7518
1715607900000|2024-05-13 13:45:00|5563|5561|5569|5568|5570|5568|5563|5561|4440
1715608200000|2024-05-13 13:50:00|5568|5567|5571|5570|5572|5571|5564|5562|7607
1715608500000|2024-05-13 13:55:00|5570|5569|5572|5571|5575|5573|5568|5566|4277
1715608800000|2024-05-13 14:00:00|5573|5569|5575|5573|5575|5574|5570|5569|5827
1715609100000|2024-05-13 14:05:00|5574|5572|5570|5569|5576|5574|5568|5567|3714
1715609400000|2024-05-13 14:10:00|5571|5568|5570|5568|5572|5571|5568|5567|4134
1715609700000|2024-05-13 14:15:00|5569|5569|5568|5566|5572|5570|5566|5565|5009
1715610000000|2024-05-13 14:20:00|5567|5567|5567|5565|5570|5568|5565|5564|5942
1715610300000|2024-05-13 14:25:00|5566|5566|5568|5566|5569|5567|5565|5564|4487
1715610600000|2024-05-13 14:30:00|5566|5565|5566|5564|5567|5566|5564|5562|4318
1715610900000|2024-05-13 14:35:00|5564|5563|5564|5563|5569|5568|5564|5563|4777
1715611200000|2024-05-13 14:40:00|5563|5562|5564|5562|5565|5563|5561|5560|6345
1715611500000|2024-05-13 14:45:00|5563|5563|5567|5566|5568|5566|5563|5562|3659
1715611800000|2024-05-13 14:50:00|5566|5565|5568|5567|5570|5569|5565|5564|14291
1715612100000|2024-05-13 14:55:00|5569|5568|5569|5568|5572|5571|5568|5567|3097
1715612400000|2024-05-13 15:00:00|5568|5567|5562|5560|5569|5567|5561|5560|5785
1715612700000|2024-05-13 15:05:00|5561|5559|5564|5563|5564|5563|5559|5558|6605
1715613000000|2024-05-13 15:10:00|5565|5564|5566|5565|5566|5565|5563|5562|5075
1715613300000|2024-05-13 15:15:00|5565|5564|5566|5564|5567|5566|5564|5563|4943
1715613600000|2024-05-13 15:20:00|5565|5563|5567|5566|5567|5566|5564|5563|7028
1715613900000|2024-05-13 15:25:00|5566|5565|5561|5559|5567|5565|5561|5559|10285
1715670000000|2024-05-14 07:00:00|5505|5500|5486|5481|5506|5502|5477|5473|8374
1715670300000|2024-05-14 07:05:00|5484|5479|5490|5489|5495|5494|5476|5473|9638
1715670600000|2024-05-14 07:10:00|5491|5490|5500|5498|5505|5504|5490|5488|8267
1715670900000|2024-05-14 07:15:00|5501|5499|5494|5492|5506|5504|5494|5491|11572
1715671200000|2024-05-14 07:20:00|5495|5493|5515|5514|5515|5514|5495|5493|5616
1715671500000|2024-05-14 07:25:00|5516|5513|5520|5519|5522|5520|5512|5509|6949
1715671800000|2024-05-14 07:30:00|5521|5520|5525|5523|5527|5525|5519|5517|7358
1715672100000|2024-05-14 07:35:00|5524|5522|5524|5523|5527|5525|5520|5519|5859
1715672400000|2024-05-14 07:40:00|5525|5524|5527|5525|5527|5526|5524|5523|5597
1715672700000|2024-05-14 07:45:00|5526|5524|5531|5529|5538|5536|5526|5524|6534
1715673000000|2024-05-14 07:50:00|5532|5530|5526|5524|5532|5530|5525|5524|6296
1715673300000|2024-05-14 07:55:00|5527|5525|5522|5520|5529|5528|5518|5517|4543
1715673600000|2024-05-14 08:00:00|5521|5519|5518|5517|5521|5519|5511|5510|4683
1715673900000|2024-05-14 08:05:00|5521|5516|5527|5526|5529|5528|5521|5516|4553
1715674200000|2024-05-14 08:10:00|5529|5527|5524|5523|5530|5528|5520|5519|3683
1715674500000|2024-05-14 08:15:00|5523|5521|5529|5527|5529|5528|5522|5521|4659
1715674800000|2024-05-14 08:20:00|5528|5526|5534|5533|5538|5536|5527|5526|2063
1715675100000|2024-05-14 08:25:00|5535|5532|5527|5525|5535|5534|5527|5525|2766
1715675400000|2024-05-14 08:30:00|5528|5526|5530|5528|5530|5529|5528|5526|1674
1715675700000|2024-05-14 08:35:00|5529|5527|5526|5525|5530|5529|5525|5524|2601
1715676000000|2024-05-14 08:40:00|5527|5524|5527|5526|5530|5528|5527|5524|2177
1715676300000|2024-05-14 08:45:00|5526|5525|5526|5524|5529|5528|5526|5524|2649
1715676600000|2024-05-14 08:50:00|5525|5525|5526|5525|5529|5527|5524|5523|4819
1715676900000|2024-05-14 08:55:00|5527|5524|5518|5517|5527|5524|5517|5515|2711
1715677200000|2024-05-14 09:00:00|5519|5518|5530|5528|5531|5529|5518|5516|6494
1715677500000|2024-05-14 09:05:00|5531|5529|5525|5524|5531|5530|5525|5523|3113
1715677800000|2024-05-14 09:10:00|5526|5525|5533|5531|5534|5532|5525|5525|4104
1715678100000|2024-05-14 09:15:00|5532|5532|5532|5531|5535|5534|5531|5529|2670
1715678400000|2024-05-14 09:20:00|5533|5532|5533|5531|5535|5533|5531|5529|3508
1715678700000|2024-05-14 09:25:00|5535|5532|5540|5538|5540|5538|5535|5532|2401
1715679000000|2024-05-14 09:30:00|5542|5540|5543|5542|5548|5546|5542|5540|1619
1715679300000|2024-05-14 09:35:00|5545|5543|5547|5546|5547|5546|5540|5539|2795
1715679600000|2024-05-14 09:40:00|5546|5545|5550|5548|5550|5548|5545|5544|1260
1715679900000|2024-05-14 09:45:00|5549|5546|5548|5546|5549|5548|5547|5545|1533
1715680200000|2024-05-14 09:50:00|5550|5547|5552|5550|5553|5551|5547|5546|3757
1715680500000|2024-05-14 09:55:00|5553|5551|5552|5550|5557|5555|5551|5549|2790
1715680800000|2024-05-14 10:00:00|5551|5549|5554|5552|5555|5553|5550|5549|4235
1715681100000|2024-05-14 10:05:00|5553|5551|5545|5543|5553|5551|5544|5542|2224
1715681400000|2024-05-14 10:10:00|5546|5544|5539|5537|5546|5544|5539|5537|3344
1715681700000|2024-05-14 10:15:00|5538|5538|5539|5537|5539|5538|5538|5537|2328
1715682000000|2024-05-14 10:20:00|5537|5535|5536|5534|5539|5537|5535|5533|109510
1715682300000|2024-05-14 10:25:00|5535|5533|5538|5536|5539|5537|5534|5533|1259
1715682600000|2024-05-14 10:30:00|5539|5537|5538|5537|5539|5538|5537|5535|2154
1715682900000|2024-05-14 10:35:00|5537|5536|5539|5537|5543|5541|5537|5535|3152
1715683200000|2024-05-14 10:40:00|5540|5538|5539|5537|5540|5538|5535|5533|2352
1715683500000|2024-05-14 10:45:00|5538|5536|5535|5533|5539|5537|5534|5533|1381
1715683800000|2024-05-14 10:50:00|5534|5532|5535|5534|5538|5536|5533|5532|2121
1715684100000|2024-05-14 10:55:00|5534|5533|5534|5532|5535|5534|5533|5531|2709
1715684400000|2024-05-14 11:00:00|5533|5531|5533|5532|5535|5534|5532|5530|2214
1715684700000|2024-05-14 11:05:00|5534|5533|5533|5532|5537|5535|5533|5532|7991
1715685000000|2024-05-14 11:10:00|5535|5534|5537|5536|5538|5537|5533|5532|6452
1715685300000|2024-05-14 11:15:00|5538|5535|5537|5536|5539|5538|5536|5534|1836
1715685600000|2024-05-14 11:20:00|5538|5537|5541|5539|5541|5540|5537|5536|2049
1715685900000|2024-05-14 11:25:00|5540|5537|5542|5540|5542|5541|5538|5537|934
1715686200000|2024-05-14 11:30:00|5541|5539|5541|5539|5542|5540|5539|5538|3554
1715686500000|2024-05-14 11:35:00|5542|5540|5544|5542|5544|5542|5540|5538|2591
1715686800000|2024-05-14 11:40:00|5543|5543|5549|5547|5549|5547|5543|5543|2035
1715687100000|2024-05-14 11:45:00|5551|5548|5549|5547|5551|5550|5547|5546|5262
1715687400000|2024-05-14 11:50:00|5550|5548|5547|5545|5550|5549|5546|5544|2200
1715687700000|2024-05-14 11:55:00|5546|5544|5545|5543|5547|5545|5543|5542|2327
1715688000000|2024-05-14 12:00:00|5546|5544|5545|5544|5546|5545|5544|5542|1688
1715688300000|2024-05-14 12:05:00|5546|5545|5544|5542|5551|5550|5543|5542|3290
1715688600000|2024-05-14 12:10:00|5545|5543|5543|5542|5547|5545|5543|5541|2335
1715688900000|2024-05-14 12:15:00|5542|5541|5547|5545|5547|5546|5542|5541|2665
1715689200000|2024-05-14 12:20:00|5548|5546|5551|5549|5551|5549|5546|5545|4465
1715689500000|2024-05-14 12:25:00|5550|5550|5547|5545|5551|5550|5546|5544|6702
1715689800000|2024-05-14 12:30:00|5544|5542|5544|5542|5555|5547|5530|5524|9170
1715690100000|2024-05-14 12:35:00|5543|5541|5544|5542|5545|5544|5542|5540|3219
1715690400000|2024-05-14 12:40:00|5545|5543|5547|5546|5551|5549|5545|5542|3493
1715690700000|2024-05-14 12:45:00|5548|5545|5548|5546|5550|5547|5545|5544|4570
1715691000000|2024-05-14 12:50:00|5547|5545|5551|5549|5551|5550|5546|5545|2077
1715691300000|2024-05-14 12:55:00|5550|5548|5548|5547|5551|5549|5547|5546|3660
1715691600000|2024-05-14 13:00:00|5549|5548|5547|5546|5551|5550|5546|5545|5779
1715691900000|2024-05-14 13:05:00|5548|5545|5546|5545|5548|5547|5544|5543|2660
1715692200000|2024-05-14 13:10:00|5547|5544|5565|5563|5566|5564|5547|5544|33315
1715692500000|2024-05-14 13:15:00|5566|5564|5568|5567|5572|5570|5564|5564|4292
1715692800000|2024-05-14 13:20:00|5562|5561|5565|5564|5565|5564|5557|5556|5158
1715693100000|2024-05-14 13:25:00|5567|5565|5562|5560|5567|5566|5560|5558|5358
1715693400000|2024-05-14 13:30:00|5560|5558|5554|5552|5563|5561|5551|5549|7839
1715693700000|2024-05-14 13:35:00|5552|5551|5541|5539|5552|5551|5541|5539|10766
1715694000000|2024-05-14 13:40:00|5542|5540|5552|5551|5552|5551|5541|5539|5629
1715694300000|2024-05-14 13:45:00|5554|5552|5547|5545|5555|5553|5546|5545|6271
1715694600000|2024-05-14 13:50:00|5545|5544|5548|5547|5555|5554|5544|5543|8873
1715694900000|2024-05-14 13:55:00|5547|5546|5547|5545|5549|5548|5545|5544|6360
1715695200000|2024-05-14 14:00:00|5546|5547|5541|5539|5548|5547|5540|5539|5966
1715695500000|2024-05-14 14:05:00|5539|5538|5536|5535|5541|5540|5534|5533|8664
1715695800000|2024-05-14 14:10:00|5537|5536|5538|5536|5540|5539|5536|5535|7555
1715696100000|2024-05-14 14:15:00|5537|5537|5531|5530|5540|5538|5529|5528|6169
1715696400000|2024-05-14 14:20:00|5532|5531|5538|5537|5539|5538|5532|5530|5393
1715696700000|2024-05-14 14:25:00|5537|5536|5539|5537|5542|5540|5536|5535|5224
1715697000000|2024-05-14 14:30:00|5538|5536|5541|5539|5541|5539|5537|5536|4082
1715697300000|2024-05-14 14:35:00|5539|5540|5536|5535|5542|5540|5536|5535|6729
1715697600000|2024-05-14 14:40:00|5537|5534|5542|5540|5542|5540|5534|5533|8277
1715697900000|2024-05-14 14:45:00|5541|5539|5536|5535|5541|5539|5534|5532|6136
1715698200000|2024-05-14 14:50:00|5537|5536|5543|5542|5543|5542|5536|5535|5540
1715698500000|2024-05-14 14:55:00|5544|5543|5546|5545|5546|5545|5540|5539|4105
1715698800000|2024-05-14 15:00:00|5545|5544|5547|5546|5547|5546|5543|5542|5732
1715699100000|2024-05-14 15:05:00|5548|5547|5553|5552|5554|5553|5547|5547|4079
1715699400000|2024-05-14 15:10:00|5553|5551|5556|5553|5559|5556|5552|5550|1608
1715699700000|2024-05-14 15:15:00|5555|5554|5553|5551|5557|5555|5551|5549|1832
1715700000000|2024-05-14 15:20:00|5552|5550|5550|5548|5554|5551|5549|5547|1207
1715700300000|2024-05-14 15:25:00|5549|5547|5552|5550|5554|5552|5547|5545|983
1715756400000|2024-05-15 07:00:00|5616|5610|5607|5604|5621|5617|5599|5593|8051
1715756700000|2024-05-15 07:05:00|5609|5606|5611|5609|5617|5614|5609|5606|4102
1715757000000|2024-05-15 07:10:00|5612|5610|5607|5605|5614|5611|5604|5601|7755
1715757300000|2024-05-15 07:15:00|5606|5604|5607|5606|5611|5610|5606|5604|4670
1715757600000|2024-05-15 07:20:00|5608|5605|5600|5599|5608|5605|5597|5596|6918
1715757900000|2024-05-15 07:25:00|5599|5596|5601|5599|5601|5599|5593|5592|24931
1715758200000|2024-05-15 07:30:00|5602|5600|5607|5606|5608|5606|5600|5599|2649
1715758500000|2024-05-15 07:35:00|5608|5607|5604|5602|5610|5609|5601|5598|4046
1715758800000|2024-05-15 07:40:00|5603|5603|5599|5598|5606|5604|5599|5598|1648
1715759100000|2024-05-15 07:45:00|5600|5599|5600|5598|5602|5600|5598|5596|1484
1715759400000|2024-05-15 07:50:00|5601|5599|5604|5603|5604|5603|5599|5597|1493
1715759700000|2024-05-15 07:55:00|5602|5601|5601|5600|5603|5602|5599|5597|4480
1715760000000|2024-05-15 08:00:00|5600|5599|5601|5599|5603|5601|5589|5588|5103
1715760300000|2024-05-15 08:05:00|5602|5600|5604|5602|5604|5602|5599|5597|1660
1715760600000|2024-05-15 08:10:00|5603|5601|5606|5604|5606|5605|5603|5601|975
1715760900000|2024-05-15 08:15:00|5605|5605|5605|5603|5608|5607|5603|5602|1322
1715761200000|2024-05-15 08:20:00|5604|5602|5602|5601|5604|5603|5601|5600|9825
1715761500000|2024-05-15 08:25:00|5603|5600|5601|5600|5604|5603|5601|5600|1034
1715761800000|2024-05-15 08:30:00|5602|5601|5604|5603|5605|5604|5601|5600|18704
1715762100000|2024-05-15 08:35:00|5603|5602|5604|5602|5604|5603|5598|5596|5652
1715762400000|2024-05-15 08:40:00|5603|5603|5594|5592|5605|5603|5594|5592|3375
1715762700000|2024-05-15 08:45:00|5595|5594|5593|5591|5596|5595|5592|5591|1826
1715763000000|2024-05-15 08:50:00|5592|5590|5595|5593|5596|5595|5592|5590|1561
1715763300000|2024-05-15 08:55:00|5594|5592|5595|5593|5596|5594|5591|5589|1745
1715763600000|2024-05-15 09:00:00|5596|5594|5593|5591|5597|5595|5593|5591|814
1715763900000|2024-05-15 09:05:00|5592|5592|5587|5586|5593|5592|5587|5585|2230
1715764200000|2024-05-15 09:10:00|5588|5585|5583|5582|5590|5589|5583|5582|2739
1715764500000|2024-05-15 09:15:00|5582|5580|5585|5583|5585|5583|5581|5579|3341
1715764800000|2024-05-15 09:20:00|5587|5585|5580|5578|5587|5586|5579|5578|3758
1715765100000|2024-05-15 09:25:00|5583|5579|5586|5584|5586|5584|5580|5578|3618
1715765400000|2024-05-15 09:30:00|5587|5585|5583|5581|5587|5585|5582|5581|4118
1715765700000|2024-05-15 09:35:00|5582|5580|5585|5583|5585|5583|5581|5580|891
1715766000000|2024-05-15 09:40:00|5584|5582|5586|5584|5586|5584|5582|5581|6743
1715766300000|2024-05-15 09:45:00|5589|5587|5583|5581|5589|5587|5583|5581|1691
1715766600000|2024-05-15 09:50:00|5584|5583|5585|5583|5587|5585|5584|5583|1921
1715766900000|2024-05-15 09:55:00|5584|5582|5585|5583|5585|5583|5584|5582|1820
1715767200000|2024-05-15 10:00:00|5586|5584|5587|5585|5588|5587|5586|5583|3515
1715767500000|2024-05-15 10:05:00|5588|5586|5584|5582|5588|5587|5584|5582|2632
1715767800000|2024-05-15 10:10:00|5585|5583|5587|5585|5587|5585|5584|5582|5487
1715768100000|2024-05-15 10:15:00|5586|5584|5585|5584|5587|5586|5585|5584|1090
1715768400000|2024-05-15 10:20:00|5584|5583|5586|5584|5587|5585|5584|5583|2569
1715768700000|2024-05-15 10:25:00|5585|5585|5586|5584|5587|5586|5585|5584|2705
1715769000000|2024-05-15 10:30:00|5585|5585|5579|5577|5585|5585|5578|5577|4176
1715769300000|2024-05-15 10:35:00|5580|5578|5585|5583|5585|5583|5580|5578|2207
1715769600000|2024-05-15 10:40:00|5584|5582|5581|5579|5584|5582|5580|5579|2187
1715769900000|2024-05-15 10:45:00|5582|5580|5581|5579|5582|5581|5581|5579|3571
1715770200000|2024-05-15 10:50:00|5582|5580|5583|5581|5583|5582|5581|5580|2486
1715770500000|2024-05-15 10:55:00|5582|5580|5583|5582|5583|5582|5581|5580|941
1715770800000|2024-05-15 11:00:00|5584|5581|5583|5581|5584|5583|5582|5581|519
1715771100000|2024-05-15 11:05:00|5582|5580|5587|5585|5587|5585|5582|5580|1695
1715771400000|2024-05-15 11:10:00|5586|5584|5585|5583|5587|5586|5584|5583|3539
1715771700000|2024-05-15 11:15:00|5584|5582|5584|5582|5585|5583|5583|5582|2720
1715772000000|2024-05-15 11:20:00|5585|5583|5587|5585|5587|5586|5585|5583|2805
1715772300000|2024-05-15 11:25:00|5585|5584|5588|5586|5588|5586|5581|5579|16080
1715772600000|2024-05-15 11:30:00|5587|5585|5589|5587|5589|5587|5586|5584|1660
1715772900000|2024-05-15 11:35:00|5588|5588|5587|5586|5589|5588|5586|5585|2137
1715773200000|2024-05-15 11:40:00|5588|5583|5583|5582|5588|5583|5583|5581|7134
1715773500000|2024-05-15 11:45:00|5582|5581|5582|5581|5585|5584|5582|5581|3739
1715773800000|2024-05-15 11:50:00|5583|5580|5585|5583|5585|5584|5582|5580|4210
1715774100000|2024-05-15 11:55:00|5584|5582|5573|5572|5584|5582|5573|5572|3580
1715774400000|2024-05-15 12:00:00|5574|5573|5579|5578|5580|5578|5574|5572|2748
1715774700000|2024-05-15 12:05:00|5580|5579|5585|5583|5585|5584|5579|5578|5793
1715775000000|2024-05-15 12:10:00|5584|5582|5582|5580|5585|5583|5578|5577|6839
1715775300000|2024-05-15 12:15:00|5581|5581|5581|5580|5584|5583|5580|5579|4536
1715775600000|2024-05-15 12:20:00|5582|5581|5587|5585|5587|5585|5581|5580|3897
1715775900000|2024-05-15 12:25:00|5588|5586|5592|5589|5592|5591|5586|5585|2042
1715776200000|2024-05-15 12:30:00|5598|5592|5595|5593|5620|5617|5594|5592|10963
1715776500000|2024-05-15 12:35:00|5596|5594|5593|5591|5606|5603|5591|5590|6540
1715776800000|2024-05-15 12:40:00|5592|5590|5596|5594|5596|5594|5587|5585|4634
1715777100000|2024-05-15 12:45:00|5597|5595|5597|5595|5602|5600|5594|5593|3025
1715777400000|2024-05-15 12:50:00|5598|5596|5594|5592|5598|5596|5593|5591|3001
1715777700000|2024-05-15 12:55:00|5593|5593|5589|5587|5594|5593|5589|5587|2432
1715778000000|2024-05-15 13:00:00|5590|5588|5587|5585|5590|5588|5584|5582|5009
1715778300000|2024-05-15 13:05:00|5588|5586|5588|5586|5591|5590|5587|5586|3160
1715778600000|2024-05-15 13:10:00|5589|5587|5588|5586|5592|5590|5588|5586|4215
1715778900000|2024-05-15 13:15:00|5589|5587|5586|5584|5591|5589|5584|5583|6261
1715779200000|2024-05-15 13:20:00|5585|5583|5581|5579|5586|5584|5579|5578|10510
1715779500000|2024-05-15 13:25:00|5580|5578|5571|5569|5582|5580|5571|5569|5508
1715779800000|2024-05-15 13:30:00|5566|5565|5549|5547|5567|5565|5546|5544|13742
1715780100000|2024-05-15 13:35:00|5547|5546|5550|5548|5559|5556|5545|5544|7633
1715780400000|2024-05-15 13:40:00|5551|5549|5548|5546|5554|5552|5543|5541|5508
1715780700000|2024-05-15 13:45:00|5546|5545|5532|5530|5547|5545|5527|5525|10059
1715781000000|2024-05-15 13:50:00|5531|5527|5516|5514|5531|5528|5515|5514|11867
1715781300000|2024-05-15 13:55:00|5518|5516|5504|5501|5522|5520|5503|5501|15808
1715781600000|2024-05-15 14:00:00|5503|5500|5483|5481|5503|5501|5480|5479|19761
1715781900000|2024-05-15 14:05:00|5481|5480|5475|5474|5490|5488|5475|5474|12408
1715782200000|2024-05-15 14:10:00|5474|5472|5470|5468|5474|5472|5463|5461|9808
1715782500000|2024-05-15 14:15:00|5469|5469|5485|5483|5486|5484|5467|5465|33662
1715782800000|2024-05-15 14:20:00|5486|5485|5488|5486|5490|5488|5485|5484|5821
1715783100000|2024-05-15 14:25:00|5489|5487|5486|5484|5489|5487|5483|5482|5690
1715783400000|2024-05-15 14:30:00|5485|5485|5495|5493|5497|5495|5485|5485|5320
1715783700000|2024-05-15 14:35:00|5494|5492|5500|5498|5502|5500|5493|5491|6189
1715784000000|2024-05-15 14:40:00|5499|5497|5510|5508|5510|5508|5498|5497|5977
1715784300000|2024-05-15 14:45:00|5509|5507|5524|5522|5524|5522|5509|5507|6695
1715784600000|2024-05-15 14:50:00|5523|5523|5523|5521|5526|5524|5518|5517|5707
1715784900000|2024-05-15 14:55:00|5522|5522|5521|5520|5524|5523|5519|5517|5842
1715785200000|2024-05-15 15:00:00|5522|5521|5512|5511|5526|5525|5512|5511|5072
1715785500000|2024-05-15 15:05:00|5513|5512|5521|5520|5522|5520|5512|5510|6864
1715785800000|2024-05-15 15:10:00|5522|5519|5524|5522|5524|5523|5520|5519|5517
1715786100000|2024-05-15 15:15:00|5523|5521|5522|5520|5525|5524|5519|5517|5801
1715786400000|2024-05-15 15:20:00|5521|5521|5514|5513|5521|5521|5511|5510|8663
1715786700000|2024-05-15 15:25:00|5515|5514|5518|5516|5519|5518|5514|5513|14414
1715842800000|2024-05-16 07:00:00|5588|5581|5588|5584|5603|5600|5582|5580|12693
1715843100000|2024-05-16 07:05:00|5585|5582|5568|5566|5588|5585|5565|5563|9954
1715843400000|2024-05-16 07:10:00|5569|5567|5574|5573|5576|5573|5564|5563|6364
1715843700000|2024-05-16 07:15:00|5577|5572|5593|5590|5593|5591|5574|5572|7673
1715844000000|2024-05-16 07:20:00|5592|5591|5594|5592|5597|5596|5586|5584|5172
1715844300000|2024-05-16 07:25:00|5597|5594|5582|5580|5598|5595|5581|5579|3535
1715844600000|2024-05-16 07:30:00|5581|5579|5586|5584|5586|5584|5577|5575|3770
1715844900000|2024-05-16 07:35:00|5585|5583|5593|5591|5595|5593|5585|5583|5155
1715845200000|2024-05-16 07:40:00|5594|5590|5594|5592|5595|5593|5591|5589|2522
1715845500000|2024-05-16 07:45:00|5593|5591|5584|5582|5594|5591|5584|5582|3875
1715845800000|2024-05-16 07:50:00|5582|5580|5587|5586|5589|5587|5581|5579|6243
1715846100000|2024-05-16 07:55:00|5590|5585|5592|5590|5595|5594|5590|5585|4324
1715846400000|2024-05-16 08:00:00|5590|5588|5589|5588|5594|5592|5589|5587|1425
1715846700000|2024-05-16 08:05:00|5588|5587|5588|5586|5596|5594|5588|5586|3877
1715847000000|2024-05-16 08:10:00|5589|5587|5592|5590|5593|5591|5589|5587|3746
1715847300000|2024-05-16 08:15:00|5591|5589|5594|5592|5594|5592|5589|5588|1912
1715847600000|2024-05-16 08:20:00|5593|5591|5591|5589|5594|5592|5590|5589|2894
1715847900000|2024-05-16 08:25:00|5590|5590|5600|5598|5600|5599|5589|5588|6401
1715848200000|2024-05-16 08:30:00|5601|5599|5588|5587|5601|5600|5584|5582|4650
1715848500000|2024-05-16 08:35:00|5589|5586|5587|5585|5591|5589|5586|5585|3538
1715848800000|2024-05-16 08:40:00|5586|5584|5587|5585|5589|5587|5585|5583|3150
1715849100000|2024-05-16 08:45:00|5588|5586|5586|5584|5589|5588|5586|5584|3686
1715849400000|2024-05-16 08:50:00|5585|5583|5586|5584|5588|5586|5583|5581|1632
1715849700000|2024-05-16 08:55:00|5587|5585|5584|5582|5587|5585|5582|5581|3405
1715850000000|2024-05-16 09:00:00|5585|5583|5594|5592|5594|5592|5583|5581|4050
1715850300000|2024-05-16 09:05:00|5593|5593|5600|5599|5600|5599|5593|5592|6901
1715850600000|2024-05-16 09:10:00|5599|5598|5596|5595|5601|5600|5596|5595|7226
1715850900000|2024-05-16 09:15:00|5599|5597|5595|5594|5603|5601|5594|5593|4899
1715851200000|2024-05-16 09:20:00|5596|5593|5596|5594|5596|5595|5594|5592|1254
1715851500000|2024-05-16 09:25:00|5595|5593|5592|5590|5595|5594|5590|5588|4836
1715851800000|2024-05-16 09:30:00|5593|5591|5593|5591|5596|5594|5592|5590|2452
1715852100000|2024-05-16 09:35:00|5592|5590|5589|5587|5592|5590|5588|5587|2472
1715852400000|2024-05-16 09:40:00|5587|5585|5593|5591|5595|5594|5587|5585|2519
1715852700000|2024-05-16 09:45:00|5593|5590|5596|5593|5599|5596|5593|5590|408
1715853000000|2024-05-16 09:50:00|5595|5592|5598|5595|5599|5596|5593|5590|417
1715853300000|2024-05-16 09:55:00|5599|5596|5609|5606|5609|5607|5598|5595|1055
1715853600000|2024-05-16 10:00:00|5609|5607|5610|5608|5611|5610|5607|5606|5173
1715853900000|2024-05-16 10:05:00|5611|5609|5617|5615|5620|5618|5611|5609|6843
1715854200000|2024-05-16 10:10:00|5617|5614|5623|5621|5626|5623|5616|5614|2750
1715854500000|2024-05-16 10:15:00|5622|5620|5623|5621|5628|5625|5621|5619|1939
1715854800000|2024-05-16 10:20:00|5624|5622|5629|5625|5633|5631|5623|5621|1232
1715855100000|2024-05-16 10:25:00|5628|5627|5627|5624|5630|5627|5626|5624|186
1715855400000|2024-05-16 10:30:00|5634|5632|5627|5625|5634|5632|5621|5620|3563
1715855700000|2024-05-16 10:35:00|5628|5626|5633|5631|5635|5633|5627|5626|4075
1715856000000|2024-05-16 10:40:00|5632|5628|5627|5625|5632|5631|5625|5624|3303
1715856300000|2024-05-16 10:45:00|5628|5626|5626|5624|5630|5628|5626|5624|794
1715856600000|2024-05-16 10:50:00|5627|5625|5628|5626|5628|5626|5625|5623|6408
1715856900000|2024-05-16 10:55:00|5627|5627|5620|5618|5629|5627|5620|5618|1923
1715857200000|2024-05-16 11:00:00|5619|5617|5619|5617|5624|5622|5618|5617|5784
1715857500000|2024-05-16 11:05:00|5621|5618|5625|5623|5626|5624|5621|5618|2868
1715857800000|2024-05-16 11:10:00|5624|5621|5622|5620|5624|5623|5622|5620|1666
1715858100000|2024-05-16 11:15:00|5621|5621|5621|5620|5624|5623|5620|5619|1784
1715858400000|2024-05-16 11:20:00|5622|5621|5623|5621|5626|5624|5622|5620|4068
1715858700000|2024-05-16 11:25:00|5624|5622|5624|5622|5624|5623|5622|5621|3009
1715859000000|2024-05-16 11:30:00|5623|5621|5624|5623|5627|5626|5622|5621|3189
1715859300000|2024-05-16 11:35:00|5623|5622|5621|5619|5624|5623|5620|5619|1997
1715859600000|2024-05-16 11:40:00|5620|5618|5622|5621|5623|5622|5617|5615|6238
1715859900000|2024-05-16 11:45:00|5623|5622|5638|5637|5639|5638|5623|5621|5091
1715860200000|2024-05-16 11:50:00|5639|5638|5649|5648|5651|5649|5637|5636|6039
1715860500000|2024-05-16 11:55:00|5648|5647|5647|5646|5655|5653|5647|5646|7279
1715860800000|2024-05-16 12:00:00|5648|5647|5648|5646|5648|5647|5641|5639|3051
1715861100000|2024-05-16 12:05:00|5649|5647|5651|5649|5653|5651|5647|5645|4286
1715861400000|2024-05-16 12:10:00|5652|5650|5652|5650|5652|5650|5649|5648|3783
1715861700000|2024-05-16 12:15:00|5651|5649|5649|5648|5652|5651|5649|5648|5046
1715862000000|2024-05-16 12:20:00|5648|5647|5647|5646|5652|5650|5647|5646|6333
1715862300000|2024-05-16 12:25:00|5646|5645|5652|5649|5652|5650|5646|5644|4215
1715862600000|2024-05-16 12:30:00|5651|5650|5652|5651|5655|5654|5647|5646|6685
1715862900000|2024-05-16 12:35:00|5653|5650|5644|5643|5653|5650|5641|5640|6070
1715863200000|2024-05-16 12:40:00|5642|5641|5641|5639|5643|5642|5635|5633|3750
1715863500000|2024-05-16 12:45:00|5640|5638|5638|5637|5641|5640|5638|5636|2860
1715863800000|2024-05-16 12:50:00|5639|5638|5639|5638|5641|5640|5637|5635|4789
1715864100000|2024-05-16 12:55:00|5640|5639|5637|5636|5643|5642|5636|5635|3238
1715864400000|2024-05-16 13:00:00|5638|5637|5631|5629|5639|5638|5631|5629|5783
1715864700000|2024-05-16 13:05:00|5630|5628|5633|5631|5636|5635|5627|5625|6477
1715865000000|2024-05-16 13:10:00|5632|5630|5628|5626|5632|5630|5628|5626|2955
1715865300000|2024-05-16 13:15:00|5627|5625|5623|5621|5627|5625|5621|5620|5977
1715865600000|2024-05-16 13:20:00|5624|5622|5631|5628|5632|5631|5624|5621|4371
1715865900000|2024-05-16 13:25:00|5628|5629|5618|5616|5629|5629|5617|5615|7404
1715866200000|2024-05-16 13:30:00|5617|5609|5618|5616|5626|5624|5609|5608|15103
1715866500000|2024-05-16 13:35:00|5619|5617|5610|5609|5628|5626|5610|5609|15416
1715866800000|2024-05-16 13:40:00|5609|5607|5606|5605|5612|5611|5602|5600|16720
1715867100000|2024-05-16 13:45:00|5607|5604|5615|5613|5615|5613|5603|5602|12537
1715867400000|2024-05-16 13:50:00|5614|5614|5614|5613|5618|5617|5611|5609|10764
1715867700000|2024-05-16 13:55:00|5612|5612|5618|5617|5621|5620|5612|5610|6668
1715868000000|2024-05-16 14:00:00|5619|5620|5637|5635|5638|5636|5619|5619|8728
1715868300000|2024-05-16 14:05:00|5636|5634|5626|5625|5638|5636|5623|5621|6852
1715868600000|2024-05-16 14:10:00|5625|5624|5625|5624|5628|5627|5624|5622|3519
1715868900000|2024-05-16 14:15:00|5626|5623|5626|5625|5627|5626|5620|5619|4199
1715869200000|2024-05-16 14:20:00|5625|5624|5629|5628|5632|5631|5621|5620|6305
1715869500000|2024-05-16 14:25:00|5630|5627|5623|5621|5630|5628|5621|5619|210415
1715869800000|2024-05-16 14:30:00|5622|5622|5630|5629|5630|5629|5622|5622|3461
1715870100000|2024-05-16 14:35:00|5629|5628|5633|5631|5635|5634|5626|5624|7129
1715870400000|2024-05-16 14:40:00|5634|5632|5640|5638|5640|5638|5633|5631|5750
1715870700000|2024-05-16 14:45:00|5639|5639|5632|5631|5640|5639|5632|5631|7392
1715871000000|2024-05-16 14:50:00|5633|5632|5637|5636|5639|5637|5632|5631|8708
1715871300000|2024-05-16 14:55:00|5636|5635|5644|5643|5644|5643|5634|5633|5225
1715871600000|2024-05-16 15:00:00|5643|5642|5637|5636|5645|5643|5635|5634|7604
1715871900000|2024-05-16 15:05:00|5636|5635|5633|5632|5637|5636|5633|5632|14824
1715872200000|2024-05-16 15:10:00|5634|5633|5629|5628|5635|5634|5626|5625|7495
1715872500000|2024-05-16 15:15:00|5630|5626|5635|5634|5635|5634|5628|5626|10314
1715872800000|2024-05-16 15:20:00|5636|5635|5638|5637|5639|5638|5635|5634|8702
1715873100000|2024-05-16 15:25:00|5640|5639|5637|5635|5645|5643|5637|5635|11635
1715929200000|2024-05-17 07:00:00|5669|5667|5668|5665|5676|5672|5662|5657|6832
1715929500000|2024-05-17 07:05:00|5671|5667|5705|5703|5710|5708|5671|5667|16582
1715929800000|2024-05-17 07:10:00|5706|5705|5718|5716|5718|5717|5704|5703|12924
1715930100000|2024-05-17 07:15:00|5719|5721|5728|5726|5737|5735|5719|5721|16178
1715930400000|2024-05-17 07:20:00|5727|5725|5726|5724|5734|5732|5725|5723|4843
1715930700000|2024-05-17 07:25:00|5724|5723|5727|5724|5730|5729|5724|5723|8113
1715931000000|2024-05-17 07:30:00|5726|5723|5723|5721|5731|5729|5719|5717|5895
1715931300000|2024-05-17 07:35:00|5722|5720|5717|5714|5725|5723|5716|5713|5462
1715931600000|2024-05-17 07:40:00|5718|5715|5720|5718|5723|5721|5717|5715|3613
1715931900000|2024-05-17 07:45:00|5721|5719|5718|5715|5722|5720|5715|5713|5424
1715932200000|2024-05-17 07:50:00|5717|5714|5716|5714|5719|5718|5711|5710|5885
1715932500000|2024-05-17 07:55:00|5714|5712|5716|5714|5716|5715|5707|5706|4940
1715932800000|2024-05-17 08:00:00|5717|5715|5713|5712|5718|5716|5709|5708|4654
1715933100000|2024-05-17 08:05:00|5714|5710|5709|5707|5715|5713|5707|5706|4917
1715933400000|2024-05-17 08:10:00|5710|5709|5710|5708|5713|5712|5708|5706|6336
1715933700000|2024-05-17 08:15:00|5707|5705|5722|5720|5724|5722|5705|5703|9121
1715934000000|2024-05-17 08:20:00|5721|5719|5718|5716|5721|5720|5716|5715|3578
1715934300000|2024-05-17 08:25:00|5717|5717|5712|5710|5719|5717|5709|5707|4008
1715934600000|2024-05-17 08:30:00|5713|5712|5716|5714|5716|5714|5709|5708|6095
1715934900000|2024-05-17 08:35:00|5717|5715|5720|5718|5721|5719|5715|5713|2814
1715935200000|2024-05-17 08:40:00|5719|5717|5717|5715|5719|5717|5715|5713|2781
1715935500000|2024-05-17 08:45:00|5719|5716|5728|5726|5729|5728|5719|5716|8682
1715935800000|2024-05-17 08:50:00|5729|5727|5728|5726|5733|5731|5727|5726|38217
1715936100000|2024-05-17 08:55:00|5729|5727|5724|5723|5729|5728|5722|5721|7862
1715936400000|2024-05-17 09:00:00|5725|5722|5726|5724|5727|5726|5717|5716|9755
1715936700000|2024-05-17 09:05:00|5727|5725|5725|5723|5728|5727|5723|5722|4445
1715937300000|2024-05-17 09:15:00|5734|5732|5732|5731|5738|5737|5732|5730|10474
1715937600000|2024-05-17 09:20:00|5731|5730|5725|5723|5734|5732|5724|5723|6515
1715937900000|2024-05-17 09:25:00|5722|5720|5720|5718|5723|5722|5718|5717|8872
1715938200000|2024-05-17 09:30:00|5719|5717|5719|5717|5721|5719|5716|5715|4801
1715938500000|2024-05-17 09:35:00|5720|5718|5720|5719|5721|5720|5719|5718|10044
1715938800000|2024-05-17 09:40:00|5719|5718|5717|5716|5719|5718|5715|5714|6369
1715939100000|2024-05-17 09:45:00|5716|5715|5717|5716|5717|5716|5711|5709|4256
1715939400000|2024-05-17 09:50:00|5714|5713|5722|5720|5723|5721|5714|5713|19049
1715939700000|2024-05-17 09:55:00|5719|5721|5725|5723|5726|5724|5717|5716|18206
1715940000000|2024-05-17 10:00:00|5726|5721|5723|5721|5726|5725|5720|5718|6081
1715940300000|2024-05-17 10:05:00|5724|5718|5722|5721|5724|5721|5719|5718|3586
1715940600000|2024-05-17 10:10:00|5721|5720|5721|5719|5723|5721|5720|5718|3315
1715940900000|2024-05-17 10:15:00|5720|5720|5722|5721|5722|5721|5720|5719|4403
1715941200000|2024-05-17 10:20:00|5721|5720|5721|5719|5723|5722|5721|5719|2035
1715941500000|2024-05-17 10:25:00|5720|5720|5728|5726|5728|5727|5720|5720|5650
1715941800000|2024-05-17 10:30:00|5726|5724|5732|5730|5732|5730|5724|5722|6818
1715942100000|2024-05-17 10:35:00|5733|5731|5729|5727|5733|5732|5728|5727|3188
1715942400000|2024-05-17 10:40:00|5730|5729|5725|5723|5730|5729|5725|5723|3618
1715942700000|2024-05-17 10:45:00|5724|5722|5726|5724|5726|5725|5722|5720|1661
1715943000000|2024-05-17 10:50:00|5725|5725|5724|5722|5728|5727|5723|5722|3979
1715943300000|2024-05-17 10:55:00|5723|5721|5725|5724|5727|5725|5722|5721|4323
1715943600000|2024-05-17 11:00:00|5724|5723|5728|5726|5733|5731|5723|5722|2072
1715943900000|2024-05-17 11:05:00|5726|5725|5727|5726|5729|5727|5726|5725|1307
1715944200000|2024-05-17 11:10:00|5728|5728|5731|5730|5733|5731|5728|5728|3537
1715944500000|2024-05-17 11:15:00|5730|5729|5732|5730|5732|5730|5729|5727|3138
1715944800000|2024-05-17 11:20:00|5731|5731|5729|5727|5731|5731|5729|5727|1459
1715945100000|2024-05-17 11:25:00|5728|5728|5728|5727|5733|5731|5728|5726|2376
1715945400000|2024-05-17 11:30:00|5729|5726|5726|5725|5729|5727|5723|5722|2394
1715945700000|2024-05-17 11:35:00|5727|5726|5727|5725|5727|5726|5724|5723|2847
1715946000000|2024-05-17 11:40:00|5726|5723|5726|5724|5727|5725|5724|5723|2358
1715946300000|2024-05-17 11:45:00|5727|5726|5728|5726|5728|5726|5724|5722|1742
1715946600000|2024-05-17 11:50:00|5729|5727|5727|5725|5730|5728|5727|5725|1766
1715946900000|2024-05-17 11:55:00|5726|5724|5729|5728|5730|5728|5726|5724|1384
1715947200000|2024-05-17 12:00:00|5728|5727|5729|5727|5734|5733|5728|5726|3721
1715947500000|2024-05-17 12:05:00|5726|5725|5729|5727|5731|5729|5725|5723|2597
1715947800000|2024-05-17 12:10:00|5730|5728|5731|5730|5733|5732|5729|5727|2603
1715948100000|2024-05-17 12:15:00|5732|5729|5731|5730|5732|5731|5731|5729|7300
1715948400000|2024-05-17 12:20:00|5732|5731|5731|5730|5732|5731|5729|5728|2033
1715948700000|2024-05-17 12:25:00|5732|5731|5736|5734|5740|5738|5731|5730|2409
1715949000000|2024-05-17 12:30:00|5735|5736|5737|5735|5738|5737|5735|5734|1795
1715949300000|2024-05-17 12:35:00|5738|5736|5742|5741|5743|5741|5738|5735|2064
1715949600000|2024-05-17 12:40:00|5743|5742|5740|5739|5743|5742|5738|5736|2921
1715949900000|2024-05-17 12:45:00|5738|5738|5739|5738|5740|5739|5738|5737|2855
1715950200000|2024-05-17 12:50:00|5740|5737|5740|5738|5741|5739|5739|5737|4450
1715950500000|2024-05-17 12:55:00|5741|5740|5746|5744|5746|5744|5741|5739|2789
1715950800000|2024-05-17 13:00:00|5745|5743|5751|5750|5755|5754|5745|5743|7234
1715951100000|2024-05-17 13:05:00|5752|5749|5749|5747|5752|5750|5744|5743|2995
1715951400000|2024-05-17 13:10:00|5748|5745|5755|5754|5755|5754|5746|5745|3870
1715951700000|2024-05-17 13:15:00|5757|5755|5767|5766|5767|5766|5756|5755|4657
1715952000000|2024-05-17 13:20:00|5771|5769|5773|5771|5774|5772|5764|5763|6666
1715952300000|2024-05-17 13:25:00|5771|5770|5764|5762|5775|5773|5763|5762|6314
1715952600000|2024-05-17 13:30:00|5765|5763|5782|5781|5782|5781|5756|5755|14428
1715952900000|2024-05-17 13:35:00|5783|5779|5760|5758|5783|5780|5760|5758|7108
1715953200000|2024-05-17 13:40:00|5761|5759|5753|5751|5763|5762|5752|5751|9380
1715953500000|2024-05-17 13:45:00|5754|5753|5759|5757|5761|5759|5752|5750|7641
1715953800000|2024-05-17 13:50:00|5760|5758|5763|5761|5766|5764|5758|5756|7005
1715954100000|2024-05-17 13:55:00|5762|5762|5766|5764|5769|5768|5760|5758|5383
1715954400000|2024-05-17 14:00:00|5768|5766|5774|5772|5774|5773|5768|5766|8983
1715954700000|2024-05-17 14:05:00|5773|5771|5775|5774|5780|5778|5772|5771|6295
1715955000000|2024-05-17 14:10:00|5776|5775|5780|5778|5780|5778|5771|5770|11815
1715955300000|2024-05-17 14:15:00|5781|5779|5789|5788|5790|5788|5780|5779|13127
1715955600000|2024-05-17 14:20:00|5788|5787|5795|5793|5799|5797|5788|5787|12479
1715955900000|2024-05-17 14:25:00|5794|5794|5793|5792|5795|5794|5788|5787|12525
1715956200000|2024-05-17 14:30:00|5794|5793|5790|5788|5797|5796|5788|5787|11326
1715956500000|2024-05-17 14:35:00|5789|5787|5788|5786|5793|5792|5785|5784|8719
1715956800000|2024-05-17 14:40:00|5789|5787|5786|5784|5791|5790|5783|5782|458191
1715957100000|2024-05-17 14:45:00|5787|5785|5792|5791|5793|5791|5786|5785|10142
1715957400000|2024-05-17 14:50:00|5791|5790|5784|5783|5793|5792|5784|5783|10764
1715957700000|2024-05-17 14:55:00|5783|5781|5780|5779|5787|5786|5780|5779|15437
1715958000000|2024-05-17 15:00:00|5778|5777|5783|5781|5783|5781|5775|5774|15535
1715958300000|2024-05-17 15:05:00|5782|5779|5780|5779|5785|5783|5776|5774|19441
1715958600000|2024-05-17 15:10:00|5779|5778|5776|5775|5780|5779|5774|5773|10903
1715958900000|2024-05-17 15:15:00|5775|5774|5778|5776|5778|5776|5769|5768|15237
1715959200000|2024-05-17 15:20:00|5777|5777|5773|5772|5777|5777|5773|5772|7154
1715959500000|2024-05-17 15:25:00|5774|5773|5769|5767|5774|5773|5767|5765|11719
1716188400000|2024-05-20 07:00:00|5844|5839|5810|5808|5854|5849|5810|5807|20857
1716188700000|2024-05-20 07:05:00|5817|5807|5810|5808|5825|5819|5798|5794|8039
1716189000000|2024-05-20 07:10:00|5808|5805|5807|5805|5813|5812|5803|5801|8566
1716189300000|2024-05-20 07:15:00|5809|5807|5796|5794|5809|5808|5794|5791|17265
1716189600000|2024-05-20 07:20:00|5797|5795|5788|5786|5797|5796|5787|5785|3018
1716189900000|2024-05-20 07:25:00|5787|5785|5794|5792|5799|5796|5774|5771|7407
1716190200000|2024-05-20 07:30:00|5793|5791|5796|5794|5798|5795|5791|5789|8665
1716190500000|2024-05-20 07:35:00|5795|5793|5792|5790|5799|5797|5792|5790|6218
1716190800000|2024-05-20 07:40:00|5793|5791|5791|5790|5799|5796|5788|5786|4993
1716191100000|2024-05-20 07:45:00|5793|5791|5797|5795|5803|5800|5790|5789|10854
1716191400000|2024-05-20 07:50:00|5796|5794|5800|5798|5800|5798|5795|5793|5424
1716191700000|2024-05-20 07:55:00|5799|5797|5797|5796|5799|5798|5796|5794|3275
1716192000000|2024-05-20 08:00:00|5798|5797|5811|5809|5811|5809|5798|5797|4274
1716192300000|2024-05-20 08:05:00|5809|5807|5802|5801|5809|5807|5800|5799|5772
1716192600000|2024-05-20 08:10:00|5803|5802|5805|5804|5810|5808|5803|5801|5988
1716192900000|2024-05-20 08:15:00|5806|5800|5804|5803|5806|5805|5800|5799|5156
1716193200000|2024-05-20 08:20:00|5803|5802|5812|5810|5812|5811|5802|5801|5796
1716193500000|2024-05-20 08:25:00|5811|5811|5810|5808|5812|5811|5807|5805|10113
1716193800000|2024-05-20 08:30:00|5809|5809|5802|5800|5812|5810|5802|5800|2231
1716194100000|2024-05-20 08:35:00|5803|5801|5810|5808|5810|5808|5802|5800|2002
1716194400000|2024-05-20 08:40:00|5811|5809|5806|5805|5811|5810|5805|5803|6799
1716194700000|2024-05-20 08:45:00|5807|5806|5801|5800|5807|5806|5801|5800|1771
1716195000000|2024-05-20 08:50:00|5802|5801|5803|5801|5805|5803|5802|5801|2148
1716195300000|2024-05-20 08:55:00|5802|5803|5803|5801|5806|5805|5802|5801|3712
1716195600000|2024-05-20 09:00:00|5802|5800|5803|5801|5803|5802|5800|5798|3592
1716195900000|2024-05-20 09:05:00|5802|5802|5804|5803|5805|5803|5800|5799|3914
1716196200000|2024-05-20 09:10:00|5805|5804|5807|5805|5807|5805|5801|5800|5290
1716196500000|2024-05-20 09:15:00|5808|5806|5806|5804|5811|5810|5805|5804|4322
1716196800000|2024-05-20 09:20:00|5805|5803|5801|5799|5805|5803|5798|5796|3519
1716197100000|2024-05-20 09:25:00|5802|5800|5802|5801|5802|5801|5800|5799|1869
1716197400000|2024-05-20 09:30:00|5803|5800|5802|5800|5805|5803|5801|5799|1789
1716197700000|2024-05-20 09:35:00|5803|5799|5805|5803|5805|5803|5803|5799|1488
1716198000000|2024-05-20 09:40:00|5806|5804|5810|5808|5813|5812|5806|5804|3647
1716198300000|2024-05-20 09:45:00|5809|5807|5808|5806|5809|5808|5808|5806|1430
1716198600000|2024-05-20 09:50:00|5810|5807|5811|5809|5811|5809|5808|5807|2590
1716198900000|2024-05-20 09:55:00|5810|5810|5809|5807|5810|5810|5807|5805|4164
1716199200000|2024-05-20 10:00:00|5810|5808|5809|5808|5811|5809|5806|5805|5016
1716199500000|2024-05-20 10:05:00|5810|5809|5812|5810|5812|5810|5810|5808|2431
1716199800000|2024-05-20 10:10:00|5813|5811|5815|5813|5815|5814|5813|5811|3261
1716200100000|2024-05-20 10:15:00|5814|5814|5814|5812|5814|5814|5811|5809|2334
1716200400000|2024-05-20 10:20:00|5813|5811|5811|5809|5813|5811|5811|5809|2969
1716200700000|2024-05-20 10:25:00|5812|5810|5811|5810|5812|5810|5810|5809|1805
1716201000000|2024-05-20 10:30:00|5812|5809|5809|5808|5812|5811|5809|5808|2719
1716201300000|2024-05-20 10:35:00|5808|5807|5804|5802|5809|5808|5800|5798|8130
1716201600000|2024-05-20 10:40:00|5803|5801|5803|5801|5805|5803|5800|5799|6321
1716201900000|2024-05-20 10:45:00|5804|5802|5802|5800|5805|5804|5801|5799|3181
1716202200000|2024-05-20 10:50:00|5803|5801|5799|5797|5803|5801|5794|5793|3989
1716202500000|2024-05-20 10:55:00|5798|5796|5797|5796|5802|5800|5796|5794|7351
1716202800000|2024-05-20 11:00:00|5798|5797|5803|5801|5805|5803|5798|5797|4991
1716203100000|2024-05-20 11:05:00|5802|5800|5799|5798|5802|5800|5799|5797|2244
1716203400000|2024-05-20 11:10:00|5797|5796|5794|5793|5797|5796|5792|5790|5777
1716203700000|2024-05-20 11:15:00|5793|5792|5796|5795|5796|5795|5793|5791|5069
1716204000000|2024-05-20 11:20:00|5797|5796|5796|5795|5798|5796|5796|5794|1565
1716204300000|2024-05-20 11:25:00|5795|5793|5793|5792|5796|5794|5793|5791|2808
1716204600000|2024-05-20 11:30:00|5796|5795|5795|5794|5798|5796|5795|5794|2543
1716204900000|2024-05-20 11:35:00|5796|5795|5795|5794|5796|5795|5795|5793|1097
1716205200000|2024-05-20 11:40:00|5794|5793|5791|5789|5798|5796|5791|5789|2788
1716205500000|2024-05-20 11:45:00|5792|5790|5781|5779|5792|5791|5779|5778|3526
1716205800000|2024-05-20 11:50:00|5784|5780|5792|5791|5792|5791|5783|5780|3778
1716206100000|2024-05-20 11:55:00|5793|5788|5788|5786|5793|5788|5787|5786|7432
1716206400000|2024-05-20 12:00:00|5789|5787|5783|5781|5789|5787|5781|5779|3475
1716206700000|2024-05-20 12:05:00|5784|5782|5780|5778|5784|5783|5780|5778|1529
1716207000000|2024-05-20 12:10:00|5781|5780|5774|5772|5781|5780|5772|5770|3673
1716207300000|2024-05-20 12:15:00|5773|5774|5777|5775|5780|5778|5773|5772|2599
1716207600000|2024-05-20 12:20:00|5778|5776|5770|5769|5778|5776|5769|5768|40915
1716207900000|2024-05-20 12:25:00|5768|5768|5760|5758|5772|5770|5756|5755|10681
1716208200000|2024-05-20 12:30:00|5758|5757|5764|5763|5771|5770|5758|5757|4168
1716208500000|2024-05-20 12:35:00|5765|5764|5762|5760|5768|5766|5761|5759|2571
1716208800000|2024-05-20 12:40:00|5761|5759|5763|5761|5763|5762|5757|5756|3293
1716209100000|2024-05-20 12:45:00|5764|5762|5769|5767|5770|5768|5764|5762|1707
1716209400000|2024-05-20 12:50:00|5770|5768|5769|5767|5772|5770|5768|5766|3437
1716209700000|2024-05-20 12:55:00|5770|5768|5774|5772|5775|5774|5770|5768|3159
1716210000000|2024-05-20 13:00:00|5772|5771|5772|5770|5774|5773|5770|5769|2089
1716210300000|2024-05-20 13:05:00|5771|5769|5772|5770|5775|5773|5771|5769|2981
1716210600000|2024-05-20 13:10:00|5773|5771|5774|5772|5776|5775|5772|5771|2820
1716210900000|2024-05-20 13:15:00|5773|5773|5778|5777|5778|5777|5770|5768|5483
1716211200000|2024-05-20 13:20:00|5779|5778|5774|5773|5779|5778|5774|5773|2691
1716211500000|2024-05-20 13:25:00|5775|5774|5777|5775|5778|5776|5771|5769|3045
1716211800000|2024-05-20 13:30:00|5772|5771|5771|5770|5774|5773|5763|5762|6275
1716212100000|2024-05-20 13:35:00|5769|5767|5761|5759|5770|5768|5754|5753|6435
1716212400000|2024-05-20 13:40:00|5762|5760|5767|5765|5769|5768|5761|5760|8581
1716212700000|2024-05-20 13:45:00|5764|5763|5762|5760|5766|5764|5758|5756|5401
1716213000000|2024-05-20 13:50:00|5764|5762|5776|5774|5776|5774|5763|5762|3227
1716213300000|2024-05-20 13:55:00|5774|5773|5773|5772|5777|5775|5770|5769|7254
1716213600000|2024-05-20 14:00:00|5775|5773|5776|5774|5780|5778|5772|5771|3668
1716213900000|2024-05-20 14:05:00|5774|5772|5774|5773|5777|5775|5771|5770|7029
1716214200000|2024-05-20 14:10:00|5775|5772|5773|5771|5775|5773|5768|5767|3906
1716214500000|2024-05-20 14:15:00|5772|5770|5764|5762|5772|5770|5763|5761|4248
1716214800000|2024-05-20 14:20:00|5765|5763|5768|5767|5769|5768|5761|5759|6503
1716215100000|2024-05-20 14:25:00|5767|5766|5772|5771|5772|5771|5767|5766|3989
1716215400000|2024-05-20 14:30:00|5773|5770|5771|5769|5776|5774|5771|5769|14390
1716215700000|2024-05-20 14:35:00|5770|5770|5770|5769|5773|5772|5768|5767|5395
1716216000000|2024-05-20 14:40:00|5769|5768|5771|5769|5771|5770|5767|5766|6281
1716216300000|2024-05-20 14:45:00|5770|5770|5773|5771|5774|5772|5770|5769|13395
1716216600000|2024-05-20 14:50:00|5772|5770|5771|5769|5773|5771|5770|5769|4943
1716216900000|2024-05-20 14:55:00|5772|5770|5773|5772|5776|5774|5771|5770|6077
1716217200000|2024-05-20 15:00:00|5774|5773|5771|5769|5775|5774|5770|5769|3926
1716217500000|2024-05-20 15:05:00|5772|5770|5773|5771|5773|5772|5770|5769|4071
1716217800000|2024-05-20 15:10:00|5774|5772|5779|5778|5779|5778|5774|5772|8883
1716218100000|2024-05-20 15:15:00|5780|5777|5782|5781|5783|5782|5778|5776|8543
1716218400000|2024-05-20 15:20:00|5781|5780|5782|5780|5784|5782|5780|5779|9839
1716218700000|2024-05-20 15:25:00|5781|5779|5779|5777|5782|5780|5778|5776|8770
1716274800000|2024-05-21 07:00:00|5725|5722|5747|5745|5761|5757|5725|5722|25232
1716275100000|2024-05-21 07:05:00|5748|5746|5758|5756|5761|5759|5742|5740|17424
1716275400000|2024-05-21 07:10:00|5759|5757|5760|5758|5760|5758|5753|5751|5825
1716275700000|2024-05-21 07:15:00|5763|5760|5798|5797|5815|5813|5763|5760|21032
1716276000000|2024-05-21 07:20:00|5800|5796|5792|5789|5802|5800|5789|5787|7030
1716276300000|2024-05-21 07:25:00|5794|5790|5792|5789|5797|5794|5790|5788|4133
1716276600000|2024-05-21 07:30:00|5801|5790|5797|5795|5803|5801|5795|5790|5761
1716276900000|2024-05-21 07:35:00|5799|5796|5803|5801|5805|5804|5796|5794|4011
1716277200000|2024-05-21 07:40:00|5802|5800|5795|5794|5802|5800|5791|5789|3419
1716277500000|2024-05-21 07:45:00|5797|5795|5792|5791|5800|5798|5789|5788|6656
1716277800000|2024-05-21 07:50:00|5791|5790|5784|5782|5791|5790|5782|5781|3685
1716278100000|2024-05-21 07:55:00|5783|5783|5788|5787|5788|5787|5783|5782|8811
1716278400000|2024-05-21 08:00:00|5787|5785|5790|5789|5792|5791|5786|5784|4220
1716278700000|2024-05-21 08:05:00|5789|5788|5785|5784|5789|5788|5784|5783|4915
1716279000000|2024-05-21 08:10:00|5784|5782|5776|5775|5786|5785|5773|5772|4109
1716279300000|2024-05-21 08:15:00|5777|5774|5788|5786|5788|5787|5776|5774|20177
1716279600000|2024-05-21 08:20:00|5787|5787|5796|5795|5796|5795|5787|5787|3194
1716279900000|2024-05-21 08:25:00|5795|5794|5788|5787|5796|5795|5787|5786|1953
1716280200000|2024-05-21 08:30:00|5787|5786|5791|5789|5791|5789|5785|5784|3879
1716280500000|2024-05-21 08:35:00|5790|5788|5788|5786|5790|5788|5783|5781|4914
1716280800000|2024-05-21 08:40:00|5787|5785|5785|5784|5788|5786|5783|5782|5526
1716281100000|2024-05-21 08:45:00|5784|5783|5791|5790|5792|5791|5784|5783|5000
1716281400000|2024-05-21 08:50:00|5790|5789|5792|5790|5794|5792|5790|5788|1887
1716281700000|2024-05-21 08:55:00|5790|5789|5788|5786|5793|5792|5788|5786|2360
1716282000000|2024-05-21 09:00:00|5787|5785|5792|5790|5793|5791|5786|5785|1386
1716282300000|2024-05-21 09:05:00|5793|5792|5796|5794|5797|5795|5793|5792|1072
1716282600000|2024-05-21 09:10:00|5797|5795|5797|5795|5800|5798|5795|5794|1713
1716282900000|2024-05-21 09:15:00|5796|5794|5797|5796|5799|5797|5796|5794|3856
1716283200000|2024-05-21 09:20:00|5796|5795|5795|5794|5796|5795|5794|5793|3145
1716283500000|2024-05-21 09:25:00|5796|5795|5796|5794|5799|5798|5795|5794|3372
1716283800000|2024-05-21 09:30:00|5795|5793|5790|5788|5795|5794|5789|5788|1613
1716284100000|2024-05-21 09:35:00|5791|5790|5790|5788|5792|5791|5790|5788|2673
1716284400000|2024-05-21 09:40:00|5789|5789|5787|5785|5790|5789|5783|5782|4878
1716284700000|2024-05-21 09:45:00|5786|5784|5782|5781|5787|5785|5782|5780|3626
1716285000000|2024-05-21 09:50:00|5781|5780|5781|5779|5786|5784|5780|5779|6410
1716285300000|2024-05-21 09:55:00|5780|5778|5780|5779|5781|5780|5778|5777|2720
1716285600000|2024-05-21 10:00:00|5781|5777|5780|5778|5783|5781|5778|5777|4696
1716285900000|2024-05-21 10:05:00|5779|5777|5774|5772|5779|5778|5771|5769|3605
1716286200000|2024-05-21 10:10:00|5776|5773|5779|5777|5782|5780|5776|5773|3269
1716286500000|2024-05-21 10:15:00|5778|5776|5775|5774|5778|5776|5775|5774|1242
1716286800000|2024-05-21 10:20:00|5776|5775|5770|5768|5776|5775|5769|5768|3444
1716287100000|2024-05-21 10:25:00|5771|5769|5767|5765|5772|5771|5766|5765|2765
1716287400000|2024-05-21 10:30:00|5768|5766|5774|5772|5774|5772|5768|5766|2946
1716287700000|2024-05-21 10:35:00|5773|5771|5773|5771|5773|5771|5771|5770|877
1716288000000|2024-05-21 10:40:00|5772|5772|5771|5770|5773|5772|5769|5768|1883
1716288300000|2024-05-21 10:45:00|5773|5771|5770|5769|5773|5772|5770|5769|1415
1716288600000|2024-05-21 10:50:00|5771|5770|5771|5769|5773|5772|5771|5769|3118
1716288900000|2024-05-21 10:55:00|5770|5768|5773|5771|5776|5775|5769|5768|2879
1716289200000|2024-05-21 11:00:00|5774|5772|5774|5773|5776|5775|5773|5771|2922
1716289500000|2024-05-21 11:05:00|5776|5774|5773|5772|5776|5775|5773|5772|1868
1716289800000|2024-05-21 11:10:00|5775|5771|5774|5773|5775|5773|5774|5771|2077
1716290100000|2024-05-21 11:15:00|5773|5772|5772|5771|5776|5775|5772|5771|6962
1716290400000|2024-05-21 11:20:00|5771|5770|5776|5775|5776|5775|5770|5769|22138
1716290700000|2024-05-21 11:25:00|5777|5776|5777|5776|5779|5777|5776|5775|3518
1716291000000|2024-05-21 11:30:00|5776|5775|5777|5776|5781|5780|5776|5775|4905
1716291300000|2024-05-21 11:35:00|5778|5777|5779|5777|5780|5779|5777|5776|872
1716291600000|2024-05-21 11:40:00|5780|5778|5788|5786|5788|5787|5779|5778|2512
1716291900000|2024-05-21 11:45:00|5787|5785|5780|5779|5788|5785|5780|5779|3139
1716292200000|2024-05-21 11:50:00|5782|5781|5790|5788|5791|5789|5781|5780|1367
1716292500000|2024-05-21 11:55:00|5789|5787|5784|5783|5789|5787|5784|5783|1707
1716292800000|2024-05-21 12:00:00|5785|5784|5787|5786|5787|5786|5783|5782|1610
1716293100000|2024-05-21 12:05:00|5786|5785|5786|5784|5787|5786|5784|5782|3375
1716293400000|2024-05-21 12:10:00|5785|5785|5789|5788|5790|5789|5785|5785|2846
1716293700000|2024-05-21 12:15:00|5788|5787|5788|5786|5792|5791|5788|5786|2757
1716294000000|2024-05-21 12:20:00|5787|5785|5788|5786|5789|5788|5787|5785|1032
1716294300000|2024-05-21 12:25:00|5787|5787|5785|5784|5790|5789|5785|5784|2239
1716294600000|2024-05-21 12:30:00|5784|5783|5797|5795|5798|5796|5783|5782|4702
1716294900000|2024-05-21 12:35:00|5796|5794|5790|5788|5797|5795|5788|5786|4628
1716295200000|2024-05-21 12:40:00|5789|5787|5793|5791|5793|5791|5789|5787|1481
1716295500000|2024-05-21 12:45:00|5794|5792|5800|5798|5800|5799|5794|5792|4105
1716295800000|2024-05-21 12:50:00|5801|5799|5801|5799|5801|5800|5799|5798|5268
1716296100000|2024-05-21 12:55:00|5800|5800|5800|5799|5801|5800|5799|5798|4446
1716296400000|2024-05-21 13:00:00|5797|5796|5809|5808|5809|5808|5793|5792|16715
1716296700000|2024-05-21 13:05:00|5810|5807|5808|5806|5810|5809|5804|5803|4552
1716297000000|2024-05-21 13:10:00|5807|5807|5804|5803|5809|5807|5804|5803|6084
1716297300000|2024-05-21 13:15:00|5806|5802|5806|5805|5807|5806|5806|5802|2031
1716297600000|2024-05-21 13:20:00|5807|5806|5805|5804|5807|5806|5800|5799|5028
1716297900000|2024-05-21 13:25:00|5804|5803|5790|5788|5804|5803|5790|5788|6723
1716298200000|2024-05-21 13:30:00|5789|5793|5801|5799|5803|5802|5789|5788|8955
1716298500000|2024-05-21 13:35:00|5805|5800|5810|5808|5811|5810|5801|5799|9461
1716298800000|2024-05-21 13:40:00|5809|5809|5811|5809|5815|5813|5807|5805|7680
1716299100000|2024-05-21 13:45:00|5810|5810|5820|5818|5823|5821|5810|5810|4040
1716299400000|2024-05-21 13:50:00|5821|5820|5826|5825|5827|5825|5819|5818|8926
1716299700000|2024-05-21 13:55:00|5827|5824|5827|5826|5830|5829|5825|5824|7933
1716300000000|2024-05-21 14:00:00|5828|5825|5830|5828|5830|5829|5822|5820|6718
1716300300000|2024-05-21 14:05:00|5828|5827|5837|5835|5839|5838|5827|5826|6747
1716300600000|2024-05-21 14:10:00|5834|5832|5829|5828|5834|5832|5827|5826|5833
1716300900000|2024-05-21 14:15:00|5827|5826|5827|5825|5829|5827|5824|5823|8626
1716301200000|2024-05-21 14:20:00|5826|5826|5821|5819|5827|5826|5820|5819|14093
1716301500000|2024-05-21 14:25:00|5822|5820|5820|5819|5822|5820|5816|5814|6439
1716301800000|2024-05-21 14:30:00|5819|5818|5818|5816|5822|5820|5815|5814|4096
1716302100000|2024-05-21 14:35:00|5819|5817|5822|5821|5822|5821|5814|5813|7534
1716302400000|2024-05-21 14:40:00|5823|5822|5827|5826|5829|5828|5822|5820|6575
1716302700000|2024-05-21 14:45:00|5826|5825|5828|5826|5831|5830|5826|5825|4952
1716303000000|2024-05-21 14:50:00|5829|5827|5827|5826|5829|5827|5823|5822|10457
1716303300000|2024-05-21 14:55:00|5826|5825|5825|5823|5827|5826|5821|5820|6450
1716303600000|2024-05-21 15:00:00|5826|5824|5831|5829|5831|5830|5826|5824|5802
1716303900000|2024-05-21 15:05:00|5830|5830|5834|5833|5836|5835|5830|5830|6332
1716304200000|2024-05-21 15:10:00|5835|5832|5838|5837|5838|5837|5834|5832|6100
1716304500000|2024-05-21 15:15:00|5836|5836|5832|5830|5837|5836|5831|5830|9908
1716304800000|2024-05-21 15:20:00|5831|5829|5835|5833|5837|5835|5830|5829|8942
1716305100000|2024-05-21 15:25:00|5836|5834|5833|5831|5838|5837|5833|5831|9096
1716361200000|2024-05-22 07:00:00|5789|5782|5797|5795|5807|5804|5787|5781|11704
1716361500000|2024-05-22 07:05:00|5803|5798|5796|5794|5811|5807|5794|5792|11571
1716361800000|2024-05-22 07:10:00|5797|5795|5795|5793|5801|5800|5792|5791|5555
1716362100000|2024-05-22 07:15:00|5796|5794|5794|5792|5800|5798|5792|5791|6079
1716362400000|2024-05-22 07:20:00|5795|5793|5802|5800|5802|5800|5789|5788|12111
1716362700000|2024-05-22 07:25:00|5801|5799|5801|5799|5804|5802|5798|5797|8137
1716363000000|2024-05-22 07:30:00|5800|5803|5804|5803|5805|5804|5800|5800|10972
1716363300000|2024-05-22 07:35:00|5803|5802|5806|5805|5806|5805|5802|5800|5806
1716363600000|2024-05-22 07:40:00|5807|5806|5808|5807|5811|5810|5806|5805|4153
1716363900000|2024-05-22 07:45:00|5809|5808|5807|5805|5810|5809|5804|5802|4453
1716364200000|2024-05-22 07:50:00|5806|5806|5808|5807|5808|5807|5805|5803|2883
1716364500000|2024-05-22 07:55:00|5809|5806|5808|5807|5814|5812|5808|5806|4903
1716364800000|2024-05-22 08:00:00|5807|5806|5815|5813|5816|5814|5807|5806|4355
1716365100000|2024-05-22 08:05:00|5812|5811|5818|5817|5818|5817|5810|5808|3531
1716365400000|2024-05-22 08:10:00|5817|5816|5833|5831|5833|5831|5815|5814|9031
1716365700000|2024-05-22 08:15:00|5832|5830|5826|5824|5836|5835|5826|5824|9552
1716366000000|2024-05-22 08:20:00|5822|5821|5826|5825|5829|5828|5821|5820|5547
1716366300000|2024-05-22 08:25:00|5825|5824|5826|5825|5831|5830|5825|5824|3950
1716366600000|2024-05-22 08:30:00|5828|5827|5829|5828|5832|5831|5822|5821|6593
1716366900000|2024-05-22 08:35:00|5828|5827|5823|5821|5828|5827|5822|5821|5670
1716367200000|2024-05-22 08:40:00|5822|5822|5825|5824|5825|5824|5821|5819|3168
1716367500000|2024-05-22 08:45:00|5824|5822|5829|5828|5829|5828|5824|5822|6175
1716367800000|2024-05-22 08:50:00|5828|5827|5825|5824|5829|5828|5824|5823|4026
1716368100000|2024-05-22 08:55:00|5826|5823|5818|5816|5827|5826|5818|5816|3497
1716368400000|2024-05-22 09:00:00|5817|5817|5818|5816|5818|5817|5814|5812|4560
1716368700000|2024-05-22 09:05:00|5817|5815|5811|5810|5817|5816|5811|5810|4333
1716369000000|2024-05-22 09:10:00|5810|5809|5809|5807|5813|5812|5809|5807|4614
1716369300000|2024-05-22 09:15:00|5806|5808|5804|5803|5807|5808|5798|5797|7867
1716369600000|2024-05-22 09:20:00|5805|5804|5806|5804|5809|5808|5802|5800|9939
1716369900000|2024-05-22 09:25:00|5805|5803|5803|5802|5805|5803|5801|5799|4832
1716370200000|2024-05-22 09:30:00|5804|5801|5803|5801|5804|5802|5800|5798|5721
1716370500000|2024-05-22 09:35:00|5802|5802|5802|5801|5807|5805|5800|5798|10396
1716370800000|2024-05-22 09:40:00|5805|5800|5802|5800|5805|5803|5800|5799|5799
1716371100000|2024-05-22 09:45:00|5801|5801|5807|5805|5807|5806|5801|5801|5403
1716371400000|2024-05-22 09:50:00|5806|5804|5802|5801|5807|5805|5802|5801|2121
1716371700000|2024-05-22 09:55:00|5803|5802|5806|5805|5807|5806|5803|5802|4201
1716372000000|2024-05-22 10:00:00|5807|5804|5813|5812|5814|5812|5806|5804|5525
1716372300000|2024-05-22 10:05:00|5815|5811|5815|5814|5821|5820|5815|5811|6549
1716372600000|2024-05-22 10:10:00|5816|5815|5816|5815|5821|5819|5815|5814|85452
1716372900000|2024-05-22 10:15:00|5817|5816|5815|5814|5817|5816|5813|5812|5083
1716373200000|2024-05-22 10:20:00|5814|5813|5825|5824|5825|5824|5814|5813|7814
1716373500000|2024-05-22 10:25:00|5826|5825|5818|5817|5826|5825|5818|5817|6617
1716373800000|2024-05-22 10:30:00|5819|5816|5822|5821|5823|5821|5819|5816|5318
1716374100000|2024-05-22 10:35:00|5823|5822|5820|5819|5824|5823|5819|5818|3885
1716374400000|2024-05-22 10:40:00|5821|5820|5822|5821|5823|5822|5821|5819|3532
1716374700000|2024-05-22 10:45:00|5823|5820|5821|5820|5823|5822|5821|5820|2704
1716375000000|2024-05-22 10:50:00|5822|5819|5820|5819|5822|5821|5820|5819|3867
1716375300000|2024-05-22 10:55:00|5821|5820|5821|5819|5822|5821|5820|5819|3527
1716375600000|2024-05-22 11:00:00|5820|5820|5819|5817|5821|5820|5818|5817|3573
1716375900000|2024-05-22 11:05:00|5818|5818|5814|5813|5818|5818|5809|5808|6325
1716376200000|2024-05-22 11:10:00|5816|5815|5816|5815|5819|5818|5813|5812|4214
1716376500000|2024-05-22 11:15:00|5817|5816|5810|5809|5818|5816|5809|5808|4255
1716376800000|2024-05-22 11:20:00|5811|5810|5810|5809|5812|5811|5810|5808|4998
1716377100000|2024-05-22 11:25:00|5811|5810|5810|5808|5811|5810|5809|5808|2622
1716377400000|2024-05-22 11:30:00|5811|5809|5806|5805|5811|5809|5805|5803|19399
1716377700000|2024-05-22 11:35:00|5805|5804|5806|5804|5806|5805|5804|5802|2850
1716378000000|2024-05-22 11:40:00|5805|5805|5808|5807|5809|5808|5805|5804|8366
1716378300000|2024-05-22 11:45:00|5809|5808|5805|5804|5810|5809|5805|5803|5610
1716378600000|2024-05-22 11:50:00|5806|5805|5799|5798|5808|5807|5799|5798|2188
1716378900000|2024-05-22 11:55:00|5798|5797|5795|5794|5798|5797|5792|5790|2647
1716379200000|2024-05-22 12:00:00|5798|5796|5789|5787|5799|5798|5787|5785|7407
1716379500000|2024-05-22 12:05:00|5788|5785|5788|5787|5792|5791|5786|5784|38220
1716379800000|2024-05-22 12:10:00|5787|5786|5778|5777|5787|5786|5774|5772|9360
1716380100000|2024-05-22 12:15:00|5779|5778|5781|5780|5784|5783|5778|5777|7043
1716380400000|2024-05-22 12:20:00|5780|5779|5773|5771|5784|5782|5771|5770|4181
1716380700000|2024-05-22 12:25:00|5771|5770|5766|5764|5774|5773|5765|5763|6150
1716381000000|2024-05-22 12:30:00|5765|5763|5767|5766|5775|5773|5765|5763|3177
1716381300000|2024-05-22 12:35:00|5764|5763|5760|5758|5764|5763|5757|5755|5335
1716381600000|2024-05-22 12:40:00|5762|5761|5762|5761|5764|5763|5761|5759|4244
1716381900000|2024-05-22 12:45:00|5763|5760|5751|5750|5763|5762|5748|5746|13384
1716382200000|2024-05-22 12:50:00|5750|5748|5756|5755|5756|5755|5744|5743|8876
1716382500000|2024-05-22 12:55:00|5757|5753|5755|5753|5757|5755|5754|5752|4893
1716382800000|2024-05-22 13:00:00|5756|5754|5746|5744|5757|5755|5744|5742|5480
1716383100000|2024-05-22 13:05:00|5745|5743|5743|5742|5749|5747|5743|5742|7437
1716383400000|2024-05-22 13:10:00|5744|5743|5729|5728|5746|5744|5727|5726|10450
1716383700000|2024-05-22 13:15:00|5730|5729|5743|5741|5746|5744|5722|5720|17440
1716384000000|2024-05-22 13:20:00|5744|5742|5718|5716|5748|5747|5714|5712|13090
1716384300000|2024-05-22 13:25:00|5719|5717|5731|5729|5735|5733|5714|5712|11150
1716384600000|2024-05-22 13:30:00|5729|5728|5729|5728|5735|5734|5705|5702|16573
1716384900000|2024-05-22 13:35:00|5730|5729|5707|5706|5731|5729|5701|5700|16087
1716385200000|2024-05-22 13:40:00|5702|5700|5702|5700|5713|5711|5696|5694|18425
1716385500000|2024-05-22 13:45:00|5703|5701|5684|5682|5705|5702|5683|5682|12663
1716385800000|2024-05-22 13:50:00|5685|5683|5702|5701|5704|5702|5683|5681|16133
1716386100000|2024-05-22 13:55:00|5703|5700|5697|5695|5703|5700|5695|5693|14827
1716386400000|2024-05-22 14:00:00|5696|5694|5684|5682|5698|5696|5680|5678|19694
1716386700000|2024-05-22 14:05:00|5685|5683|5685|5683|5689|5687|5676|5675|13424
1716387000000|2024-05-22 14:10:00|5686|5684|5677|5675|5692|5690|5677|5675|16155
1716387300000|2024-05-22 14:15:00|5678|5676|5681|5679|5684|5682|5676|5675|38061
1716387600000|2024-05-22 14:20:00|5683|5682|5674|5673|5684|5682|5673|5672|26156
1716387900000|2024-05-22 14:25:00|5675|5674|5676|5675|5678|5676|5670|5669|11306
1716388200000|2024-05-22 14:30:00|5675|5674|5680|5678|5682|5681|5674|5673|9582
1716388500000|2024-05-22 14:35:00|5679|5677|5687|5686|5689|5687|5675|5674|12441
1716388800000|2024-05-22 14:40:00|5688|5687|5686|5685|5692|5691|5686|5685|8921
1716389100000|2024-05-22 14:45:00|5687|5686|5684|5683|5687|5686|5680|5678|7991
1716389400000|2024-05-22 14:50:00|5686|5684|5687|5686|5688|5686|5683|5682|11633
1716389700000|2024-05-22 14:55:00|5689|5687|5687|5686|5692|5690|5684|5683|12797
1716390000000|2024-05-22 15:00:00|5685|5685|5680|5679|5689|5688|5680|5679|13929
1716390300000|2024-05-22 15:05:00|5681|5680|5684|5682|5685|5683|5680|5678|22139
1716390600000|2024-05-22 15:10:00|5682|5681|5678|5677|5682|5681|5676|5675|9626
1716390900000|2024-05-22 15:15:00|5677|5675|5677|5676|5678|5676|5671|5670|12209
1716391200000|2024-05-22 15:20:00|5678|5677|5676|5674|5679|5678|5670|5669|18587
1716391500000|2024-05-22 15:25:00|5677|5675|5682|5680|5682|5681|5674|5673|11683
1716447600000|2024-05-23 07:00:00|5648|5647|5672|5669|5675|5671|5648|5647|8262
1716447900000|2024-05-23 07:05:00|5676|5673|5659|5656|5681|5677|5656|5655|5758
1716448200000|2024-05-23 07:10:00|5658|5655|5657|5654|5658|5656|5643|5641|22685
1716448500000|2024-05-23 07:15:00|5661|5655|5662|5660|5665|5662|5647|5644|11957
1716448800000|2024-05-23 07:20:00|5661|5657|5657|5655|5664|5661|5652|5650|7834
1716449100000|2024-05-23 07:25:00|5656|5653|5658|5656|5660|5659|5652|5650|5044
1716449400000|2024-05-23 07:30:00|5655|5654|5653|5651|5661|5659|5652|5650|12999
1716449700000|2024-05-23 07:35:00|5654|5652|5639|5637|5655|5653|5639|5637|5359
1716450000000|2024-05-23 07:40:00|5640|5638|5638|5635|5644|5643|5634|5632|3783
1716450300000|2024-05-23 07:45:00|5637|5636|5643|5642|5643|5642|5635|5634|2324
1716450600000|2024-05-23 07:50:00|5644|5643|5656|5654|5660|5658|5643|5642|2253
1716450900000|2024-05-23 07:55:00|5655|5653|5661|5660|5662|5661|5655|5653|5533
1716451200000|2024-05-23 08:00:00|5662|5659|5659|5657|5665|5663|5657|5656|4386
1716451500000|2024-05-23 08:05:00|5657|5656|5650|5648|5657|5656|5650|5648|4638
1716451800000|2024-05-23 08:10:00|5648|5647|5653|5651|5654|5652|5645|5643|4796
1716452100000|2024-05-23 08:15:00|5651|5650|5653|5651|5654|5652|5651|5650|2395
1716452400000|2024-05-23 08:20:00|5651|5650|5657|5656|5660|5658|5651|5649|2483
1716452700000|2024-05-23 08:25:00|5656|5654|5668|5666|5668|5666|5656|5654|5087
1716453000000|2024-05-23 08:30:00|5669|5667|5670|5668|5672|5670|5668|5666|7286
1716453300000|2024-05-23 08:35:00|5669|5667|5668|5666|5671|5669|5666|5664|4522
1716453600000|2024-05-23 08:40:00|5672|5670|5681|5679|5697|5694|5672|5670|10813
1716453900000|2024-05-23 08:45:00|5682|5680|5687|5686|5694|5693|5679|5677|12105
1716454200000|2024-05-23 08:50:00|5689|5688|5690|5689|5693|5691|5687|5686|51127
1716454500000|2024-05-23 08:55:00|5688|5687|5687|5685|5689|5688|5683|5681|2954
1716454800000|2024-05-23 09:00:00|5688|5687|5702|5701|5705|5704|5688|5687|8563
1716455100000|2024-05-23 09:05:00|5703|5702|5686|5684|5704|5702|5686|5684|6050
1716455400000|2024-05-23 09:10:00|5685|5682|5688|5686|5690|5689|5684|5682|3556
1716455700000|2024-05-23 09:15:00|5689|5687|5693|5692|5694|5693|5688|5686|4310
1716456000000|2024-05-23 09:20:00|5694|5691|5691|5690|5694|5693|5690|5689|3558
1716456300000|2024-05-23 09:25:00|5692|5689|5691|5690|5693|5692|5689|5688|4494
1716456600000|2024-05-23 09:30:00|5692|5691|5693|5691|5694|5692|5691|5690|1746
1716456900000|2024-05-23 09:35:00|5694|5692|5693|5691|5694|5692|5692|5690|21291
1716457200000|2024-05-23 09:40:00|5692|5690|5692|5690|5693|5691|5689|5688|2012
1716457500000|2024-05-23 09:45:00|5691|5689|5685|5684|5691|5689|5682|5680|5723
1716457800000|2024-05-23 09:50:00|5686|5683|5678|5677|5686|5683|5678|5676|5723
1716458100000|2024-05-23 09:55:00|5677|5676|5686|5684|5686|5684|5677|5676|3670
1716458400000|2024-05-23 10:00:00|5685|5685|5688|5686|5688|5686|5685|5685|2665
1716458700000|2024-05-23 10:05:00|5689|5688|5690|5688|5693|5691|5688|5687|2852
1716459000000|2024-05-23 10:10:00|5691|5689|5693|5691|5693|5691|5689|5688|3859
1716459300000|2024-05-23 10:15:00|5691|5689|5692|5690|5692|5691|5688|5687|4865
1716459600000|2024-05-23 10:20:00|5691|5689|5691|5690|5695|5693|5691|5689|4735
1716459900000|2024-05-23 10:25:00|5690|5689|5695|5693|5696|5695|5690|5689|2856
1716460200000|2024-05-23 10:30:00|5696|5694|5693|5691|5698|5696|5691|5689|3533
1716460500000|2024-05-23 10:35:00|5692|5690|5693|5691|5693|5692|5691|5690|2143
1716460800000|2024-05-23 10:40:00|5694|5692|5697|5695|5697|5695|5694|5692|1729
1716461100000|2024-05-23 10:45:00|5698|5696|5697|5695|5699|5697|5695|5694|2630
1716461400000|2024-05-23 10:50:00|5699|5696|5702|5700|5702|5701|5698|5696|3256
1716461700000|2024-05-23 10:55:00|5701|5699|5702|5700|5702|5701|5699|5697|4604
1716462000000|2024-05-23 11:00:00|5703|5702|5699|5698|5705|5703|5699|5698|9557
1716462300000|2024-05-23 11:05:00|5698|5697|5701|5699|5701|5699|5695|5694|4669
1716462600000|2024-05-23 11:10:00|5700|5698|5698|5697|5700|5698|5698|5697|2895
1716462900000|2024-05-23 11:15:00|5697|5696|5694|5693|5697|5696|5690|5689|3986
1716463200000|2024-05-23 11:20:00|5693|5691|5693|5691|5695|5694|5692|5690|2217
1716463500000|2024-05-23 11:25:00|5692|5690|5694|5692|5694|5693|5691|5690|3340
1716463800000|2024-05-23 11:30:00|5693|5691|5695|5693|5695|5693|5692|5690|1847
1716464100000|2024-05-23 11:35:00|5696|5694|5703|5702|5703|5702|5696|5694|4045
1716464400000|2024-05-23 11:40:00|5702|5701|5702|5700|5702|5701|5701|5700|1659
1716464700000|2024-05-23 11:45:00|5701|5702|5702|5700|5703|5702|5700|5699|3059
1716465000000|2024-05-23 11:50:00|5701|5699|5695|5693|5701|5700|5695|5693|2154
1716465300000|2024-05-23 11:55:00|5696|5694|5697|5695|5697|5696|5693|5692|2781
1716465600000|2024-05-23 12:00:00|5696|5696|5699|5697|5699|5697|5696|5695|1872
1716465900000|2024-05-23 12:05:00|5698|5696|5699|5698|5700|5699|5697|5696|2504
1716466200000|2024-05-23 12:10:00|5698|5697|5698|5697|5700|5698|5698|5697|2051
1716466500000|2024-05-23 12:15:00|5699|5698|5704|5702|5704|5703|5698|5697|3971
1716466800000|2024-05-23 12:20:00|5703|5704|5707|5705|5707|5705|5703|5704|1496
1716467100000|2024-05-23 12:25:00|5708|5707|5705|5703|5711|5710|5705|5703|5701
1716467400000|2024-05-23 12:30:00|5706|5704|5707|5705|5708|5706|5702|5701|3133
1716467700000|2024-05-23 12:35:00|5706|5704|5699|5698|5710|5708|5698|5696|3193
1716468000000|2024-05-23 12:40:00|5700|5697|5705|5704|5706|5705|5700|5697|4756
1716468300000|2024-05-23 12:45:00|5704|5703|5708|5706|5708|5706|5703|5702|4606
1716468600000|2024-05-23 12:50:00|5709|5707|5708|5707|5712|5710|5708|5707|4598
1716468900000|2024-05-23 12:55:00|5709|5708|5710|5708|5712|5710|5708|5707|3364
1716469200000|2024-05-23 13:00:00|5709|5707|5708|5706|5709|5707|5707|5706|4876
1716469500000|2024-05-23 13:05:00|5709|5707|5706|5705|5712|5711|5706|5705|5351
1716469800000|2024-05-23 13:10:00|5707|5706|5708|5706|5711|5710|5701|5700|4282
1716470100000|2024-05-23 13:15:00|5707|5705|5704|5703|5707|5706|5703|5702|3801
1716470400000|2024-05-23 13:20:00|5703|5702|5703|5702|5704|5703|5702|5701|5355
1716470700000|2024-05-23 13:25:00|5702|5701|5704|5703|5705|5704|5702|5701|8537
1716471000000|2024-05-23 13:30:00|5702|5700|5697|5696|5702|5701|5691|5690|13385
1716471300000|2024-05-23 13:35:00|5698|5697|5692|5690|5700|5699|5692|5690|8688
1716471600000|2024-05-23 13:40:00|5691|5689|5707|5705|5707|5705|5688|5687|6716
1716471900000|2024-05-23 13:45:00|5706|5701|5696|5695|5706|5701|5690|5688|12747
1716472200000|2024-05-23 13:50:00|5695|5694|5691|5689|5695|5694|5684|5683|8293
1716472500000|2024-05-23 13:55:00|5692|5691|5693|5692|5697|5696|5691|5690|5463
1716472800000|2024-05-23 14:00:00|5694|5693|5685|5684|5699|5698|5685|5684|8764
1716473100000|2024-05-23 14:05:00|5686|5685|5692|5690|5692|5691|5684|5683|7680
1716473400000|2024-05-23 14:10:00|5691|5689|5693|5692|5697|5696|5689|5688|9263
1716473700000|2024-05-23 14:15:00|5694|5693|5696|5695|5698|5696|5693|5692|12142
1716474000000|2024-05-23 14:20:00|5695|5694|5698|5697|5698|5697|5695|5693|8534
1716474300000|2024-05-23 14:25:00|5699|5698|5695|5693|5700|5699|5693|5692|9679
1716474600000|2024-05-23 14:30:00|5694|5692|5679|5677|5694|5692|5678|5676|8105
1716474900000|2024-05-23 14:35:00|5678|5676|5679|5678|5682|5681|5675|5674|5821
1716475200000|2024-05-23 14:40:00|5677|5676|5674|5673|5680|5678|5674|5672|5027
1716475500000|2024-05-23 14:45:00|5675|5674|5677|5676|5679|5678|5674|5673|5916
1716475800000|2024-05-23 14:50:00|5676|5675|5674|5672|5676|5675|5669|5667|7434
1716476100000|2024-05-23 14:55:00|5673|5673|5673|5672|5676|5674|5672|5670|10161
1716476400000|2024-05-23 15:00:00|5672|5671|5678|5677|5678|5677|5672|5671|9643
1716476700000|2024-05-23 15:05:00|5677|5676|5683|5681|5683|5682|5675|5674|8142
1716477000000|2024-05-23 15:10:00|5684|5682|5674|5673|5685|5684|5674|5672|8479
1716477300000|2024-05-23 15:15:00|5675|5674|5677|5676|5680|5679|5675|5674|13431
1716477600000|2024-05-23 15:20:00|5678|5675|5676|5675|5678|5677|5676|5675|9972
1716477900000|2024-05-23 15:25:00|5677|5676|5680|5678|5680|5678|5676|5675|8288
1716534000000|2024-05-24 07:00:00|5647|5643|5638|5636|5652|5647|5635|5630|8026
1716534300000|2024-05-24 07:05:00|5641|5638|5641|5639|5659|5655|5638|5637|23302
1716534600000|2024-05-24 07:10:00|5651|5649|5619|5617|5653|5651|5619|5617|6220
1716534900000|2024-05-24 07:15:00|5621|5619|5632|5630|5634|5632|5620|5617|7862
1716535200000|2024-05-24 07:20:00|5631|5629|5635|5633|5637|5636|5622|5621|10533
1716535500000|2024-05-24 07:25:00|5634|5632|5646|5644|5648|5645|5633|5632|4473
1716535800000|2024-05-24 07:30:00|5645|5643|5643|5642|5648|5647|5639|5638|7638
1716536100000|2024-05-24 07:35:00|5642|5641|5651|5649|5651|5650|5642|5641|7367
1716536400000|2024-05-24 07:40:00|5652|5650|5648|5646|5656|5654|5646|5644|4577
1716536700000|2024-05-24 07:45:00|5649|5648|5659|5658|5662|5661|5649|5648|5226
1716537000000|2024-05-24 07:50:00|5660|5657|5658|5656|5660|5659|5654|5652|3560
1716537300000|2024-05-24 07:55:00|5659|5657|5663|5661|5663|5662|5659|5657|4509
1716537600000|2024-05-24 08:00:00|5661|5662|5662|5660|5665|5664|5661|5659|6980
1716537900000|2024-05-24 08:05:00|5661|5661|5663|5662|5666|5665|5659|5658|16977
1716538200000|2024-05-24 08:10:00|5662|5661|5663|5662|5667|5666|5662|5660|5033
1716538500000|2024-05-24 08:15:00|5664|5663|5661|5660|5666|5664|5661|5660|3303
1716538800000|2024-05-24 08:20:00|5660|5659|5662|5661|5663|5662|5659|5658|2329
1716539100000|2024-05-24 08:25:00|5663|5660|5659|5658|5663|5660|5659|5657|1565
1716539400000|2024-05-24 08:30:00|5660|5659|5668|5666|5668|5666|5660|5659|3318
1716539700000|2024-05-24 08:35:00|5667|5667|5670|5669|5671|5670|5667|5667|3869
1716540000000|2024-05-24 08:40:00|5669|5668|5669|5667|5670|5668|5667|5666|3739
1716540300000|2024-05-24 08:45:00|5668|5668|5679|5678|5679|5678|5668|5668|3329
1716540600000|2024-05-24 08:50:00|5677|5675|5681|5680|5682|5680|5675|5673|15759
1716540900000|2024-05-24 08:55:00|5682|5681|5682|5681|5684|5682|5680|5679|6337
1716541200000|2024-05-24 09:00:00|5683|5682|5678|5677|5683|5682|5678|5677|6358
1716541500000|2024-05-24 09:05:00|5677|5675|5678|5677|5678|5677|5675|5674|5046
1716541800000|2024-05-24 09:10:00|5679|5676|5677|5676|5679|5677|5677|5676|2563
1716542100000|2024-05-24 09:15:00|5676|5675|5676|5675|5677|5676|5674|5673|2826
1716542400000|2024-05-24 09:20:00|5677|5676|5673|5671|5677|5676|5673|5671|3259
1716542700000|2024-05-24 09:25:00|5672|5672|5671|5670|5672|5672|5671|5670|1952
1716543000000|2024-05-24 09:30:00|5672|5667|5671|5669|5672|5669|5668|5667|2201
1716543300000|2024-05-24 09:35:00|5672|5670|5666|5664|5672|5670|5665|5664|1299
1716543600000|2024-05-24 09:40:00|5668|5666|5674|5672|5675|5673|5668|5666|2324
1716543900000|2024-05-24 09:45:00|5669|5668|5671|5670|5671|5670|5669|5667|1665
1716544200000|2024-05-24 09:50:00|5672|5671|5671|5669|5672|5671|5670|5669|1493
1716544500000|2024-05-24 09:55:00|5669|5670|5668|5667|5669|5670|5668|5667|1300
1716544800000|2024-05-24 10:00:00|5667|5666|5668|5667|5670|5669|5667|5666|1655
1716545100000|2024-05-24 10:05:00|5670|5666|5670|5669|5670|5669|5670|5666|553
1716545400000|2024-05-24 10:10:00|5669|5668|5670|5669|5671|5669|5668|5667|1519
1716545700000|2024-05-24 10:15:00|5671|5670|5670|5669|5674|5673|5670|5669|2106
1716546000000|2024-05-24 10:20:00|5671|5670|5666|5664|5673|5671|5666|5664|3721
1716546300000|2024-05-24 10:25:00|5667|5665|5672|5671|5674|5672|5667|5665|3044
1716546600000|2024-05-24 10:30:00|5671|5670|5670|5669|5671|5670|5669|5667|3344
1716546900000|2024-05-24 10:35:00|5668|5668|5670|5668|5670|5669|5668|5666|1267
1716547200000|2024-05-24 10:40:00|5671|5669|5670|5669|5672|5670|5668|5667|3233
1716547500000|2024-05-24 10:45:00|5671|5670|5672|5670|5672|5670|5669|5668|1717
1716547800000|2024-05-24 10:50:00|5671|5671|5674|5673|5675|5674|5671|5671|4531
1716548100000|2024-05-24 10:55:00|5673|5672|5672|5671|5674|5673|5672|5671|2602
1716548400000|2024-05-24 11:00:00|5673|5672|5675|5673|5675|5674|5673|5672|1088
1716548700000|2024-05-24 11:05:00|5674|5674|5675|5673|5675|5674|5673|5672|2375
1716549000000|2024-05-24 11:10:00|5674|5672|5671|5670|5674|5672|5671|5670|623
1716549300000|2024-05-24 11:15:00|5672|5671|5673|5671|5675|5674|5672|5671|2558
1716549600000|2024-05-24 11:20:00|5672|5672|5675|5674|5675|5674|5672|5672|2936
1716549900000|2024-05-24 11:25:00|5676|5675|5676|5674|5680|5679|5676|5674|3789
1716550200000|2024-05-24 11:30:00|5675|5675|5674|5673|5675|5675|5674|5673|3129
1716550500000|2024-05-24 11:35:00|5673|5672|5674|5673|5674|5673|5673|5671|1731
1716550800000|2024-05-24 11:40:00|5675|5675|5675|5674|5677|5675|5674|5674|1874
1716551100000|2024-05-24 11:45:00|5674|5673|5677|5676|5678|5677|5674|5673|3307
1716551400000|2024-05-24 11:50:00|5678|5677|5679|5677|5679|5678|5678|5677|1707
1716551700000|2024-05-24 11:55:00|5678|5678|5676|5674|5679|5678|5674|5673|2236
1716552000000|2024-05-24 12:00:00|5677|5675|5675|5674|5677|5676|5674|5673|2586
1716552300000|2024-05-24 12:05:00|5674|5673|5675|5674|5675|5674|5673|5672|5561
1716552600000|2024-05-24 12:10:00|5674|5673|5671|5670|5674|5673|5671|5670|4292
1716552900000|2024-05-24 12:15:00|5672|5671|5667|5665|5675|5673|5666|5665|106543
1716553200000|2024-05-24 12:20:00|5668|5666|5671|5670|5674|5672|5668|5665|2233
1716553500000|2024-05-24 12:25:00|5672|5671|5670|5668|5673|5672|5670|5668|1695
1716553800000|2024-05-24 12:30:00|5669|5667|5674|5672|5674|5673|5669|5667|2692
1716554100000|2024-05-24 12:35:00|5675|5673|5672|5671|5675|5674|5672|5670|2319
1716554400000|2024-05-24 12:40:00|5671|5670|5665|5664|5671|5670|5665|5663|2817
1716554700000|2024-05-24 12:45:00|5664|5663|5667|5666|5667|5666|5661|5660|3196
1716555000000|2024-05-24 12:50:00|5668|5667|5661|5659|5671|5669|5661|5659|55573
1716555300000|2024-05-24 12:55:00|5662|5660|5660|5659|5662|5661|5659|5658|926
1716555600000|2024-05-24 13:00:00|5661|5658|5666|5665|5666|5665|5661|5658|2295
1716555900000|2024-05-24 13:05:00|5667|5664|5661|5660|5668|5667|5661|5660|1399
1716556200000|2024-05-24 13:10:00|5663|5661|5667|5666|5667|5666|5662|5661|3663
1716556500000|2024-05-24 13:15:00|5666|5665|5669|5668|5669|5668|5665|5663|1231
1716556800000|2024-05-24 13:20:00|5670|5669|5667|5666|5674|5673|5667|5666|5418
1716557100000|2024-05-24 13:25:00|5666|5665|5672|5671|5672|5671|5665|5664|7503
1716557400000|2024-05-24 13:30:00|5671|5670|5665|5663|5675|5673|5660|5659|7565
1716557700000|2024-05-24 13:35:00|5664|5662|5674|5672|5679|5678|5658|5657|6892
1716558000000|2024-05-24 13:40:00|5673|5670|5671|5669|5674|5672|5666|5664|8005
1716558300000|2024-05-24 13:45:00|5670|5668|5671|5670|5672|5671|5668|5667|8200
1716558600000|2024-05-24 13:50:00|5672|5671|5670|5669|5674|5672|5668|5667|5066
1716558900000|2024-05-24 13:55:00|5671|5670|5666|5664|5673|5671|5666|5664|6010
1716559200000|2024-05-24 14:00:00|5667|5665|5674|5673|5677|5676|5667|5665|10318
1716559500000|2024-05-24 14:05:00|5675|5672|5673|5672|5676|5674|5671|5670|5538
1716559800000|2024-05-24 14:10:00|5675|5673|5672|5670|5681|5680|5671|5670|4545
1716560100000|2024-05-24 14:15:00|5673|5671|5670|5669|5673|5672|5670|5668|3791
1716560400000|2024-05-24 14:20:00|5671|5670|5674|5673|5676|5675|5671|5670|5723
1716560700000|2024-05-24 14:25:00|5673|5672|5675|5674|5681|5680|5672|5671|209528
1716561000000|2024-05-24 14:30:00|5676|5675|5680|5679|5681|5679|5675|5674|5838
1716561300000|2024-05-24 14:35:00|5678|5677|5678|5676|5680|5679|5676|5675|8516
1716561600000|2024-05-24 14:40:00|5677|5675|5673|5671|5679|5678|5671|5670|4833
1716561900000|2024-05-24 14:45:00|5672|5670|5672|5671|5673|5672|5669|5668|6749
1716562200000|2024-05-24 14:50:00|5671|5670|5675|5673|5675|5674|5671|5670|3997
1716562500000|2024-05-24 14:55:00|5674|5672|5668|5667|5675|5673|5668|5667|3008
1716562800000|2024-05-24 15:00:00|5669|5666|5665|5664|5669|5668|5665|5664|5326
1716563100000|2024-05-24 15:05:00|5666|5665|5668|5667|5669|5668|5664|5663|5203
1716563400000|2024-05-24 15:10:00|5667|5666|5668|5667|5669|5668|5666|5665|9276
1716563700000|2024-05-24 15:15:00|5669|5668|5669|5668|5672|5671|5668|5667|12035
1716564000000|2024-05-24 15:20:00|5668|5667|5670|5669|5672|5670|5668|5667|10976
1716564300000|2024-05-24 15:25:00|5669|5668|5661|5659|5670|5668|5661|5659|10258
1716879600000|2024-05-28 07:00:00|5656|5643|5642|5640|5656|5649|5634|5631|39607
1716879900000|2024-05-28 07:05:00|5643|5641|5636|5633|5651|5648|5635|5633|30412
1716880200000|2024-05-28 07:10:00|5635|5632|5612|5609|5635|5632|5612|5609|6878
1716880500000|2024-05-28 07:15:00|5611|5608|5606|5604|5616|5614|5605|5603|20191
1716880800000|2024-05-28 07:20:00|5605|5603|5615|5613|5623|5621|5603|5601|4624
1716881100000|2024-05-28 07:25:00|5614|5614|5619|5616|5619|5616|5609|5607|4899
1716881400000|2024-05-28 07:30:00|5620|5617|5626|5625|5628|5626|5617|5616|3925
1716881700000|2024-05-28 07:35:00|5627|5624|5626|5624|5632|5629|5625|5624|7011
1716882000000|2024-05-28 07:40:00|5624|5621|5626|5624|5629|5628|5621|5619|3440
1716882300000|2024-05-28 07:45:00|5628|5626|5621|5619|5629|5628|5621|5619|14162
1716882600000|2024-05-28 07:50:00|5624|5622|5626|5624|5626|5625|5621|5619|4727
1716882900000|2024-05-28 07:55:00|5627|5625|5622|5620|5629|5628|5622|5620|2618
1716883200000|2024-05-28 08:00:00|5623|5621|5622|5621|5625|5624|5620|5618|6082
1716883500000|2024-05-28 08:05:00|5621|5620|5617|5616|5623|5622|5617|5615|3172
1716883800000|2024-05-28 08:10:00|5618|5614|5615|5614|5618|5615|5614|5612|3839
1716884100000|2024-05-28 08:15:00|5613|5613|5607|5606|5614|5613|5607|5606|4676
1716884400000|2024-05-28 08:20:00|5606|5605|5607|5606|5608|5607|5606|5604|2950
1716884700000|2024-05-28 08:25:00|5608|5605|5607|5605|5609|5608|5607|5605|1950
1716885000000|2024-05-28 08:30:00|5606|5604|5596|5594|5606|5605|5596|5594|7335
1716885300000|2024-05-28 08:35:00|5594|5592|5598|5597|5601|5600|5589|5588|15032
1716885600000|2024-05-28 08:40:00|5599|5596|5602|5600|5603|5601|5599|5596|2870
1716885900000|2024-05-28 08:45:00|5601|5602|5602|5601|5608|5606|5601|5600|3390
1716886200000|2024-05-28 08:50:00|5603|5600|5601|5599|5603|5602|5601|5599|2734
1716886500000|2024-05-28 08:55:00|5600|5600|5601|5599|5602|5600|5595|5594|13001
1716886800000|2024-05-28 09:00:00|5600|5598|5597|5595|5600|5598|5596|5594|1946
1716887100000|2024-05-28 09:05:00|5596|5594|5601|5600|5601|5600|5595|5594|5280
1716887400000|2024-05-28 09:10:00|5602|5601|5599|5598|5602|5601|5599|5597|1566
1716887700000|2024-05-28 09:15:00|5600|5599|5602|5600|5602|5601|5600|5599|1703
1716888000000|2024-05-28 09:20:00|5601|5598|5616|5614|5619|5617|5599|5598|3222
1716888300000|2024-05-28 09:25:00|5615|5615|5611|5609|5615|5615|5604|5603|3062
1716888600000|2024-05-28 09:30:00|5610|5610|5608|5607|5610|5610|5608|5606|2258
1716888900000|2024-05-28 09:35:00|5609|5608|5610|5609|5611|5609|5608|5607|3684
1716889200000|2024-05-28 09:40:00|5611|5610|5607|5605|5611|5610|5606|5605|1928
1716889500000|2024-05-28 09:45:00|5608|5606|5607|5606|5608|5607|5607|5605|1259
1716889800000|2024-05-28 09:50:00|5608|5607|5606|5605|5608|5607|5605|5604|2266
1716890100000|2024-05-28 09:55:00|5607|5604|5608|5607|5608|5607|5606|5604|2822
1716890400000|2024-05-28 10:00:00|5609|5608|5612|5610|5612|5610|5608|5607|2294
1716890700000|2024-05-28 10:05:00|5611|5609|5608|5607|5611|5609|5607|5606|7215
1716891000000|2024-05-28 10:10:00|5607|5606|5612|5610|5615|5614|5607|5606|3566
1716891300000|2024-05-28 10:15:00|5611|5609|5607|5605|5611|5609|5607|5605|6877
1716891600000|2024-05-28 10:20:00|5605|5604|5602|5601|5606|5605|5600|5599|34597
1716891900000|2024-05-28 10:25:00|5603|5602|5610|5609|5614|5612|5603|5602|7621
1716892200000|2024-05-28 10:30:00|5611|5610|5614|5613|5616|5615|5610|5608|4222
1716892500000|2024-05-28 10:35:00|5615|5612|5616|5614|5617|5615|5613|5612|1658
1716892800000|2024-05-28 10:40:00|5615|5615|5620|5618|5620|5618|5613|5612|2242
1716893100000|2024-05-28 10:45:00|5621|5619|5622|5621|5623|5622|5621|5619|1294
1716893400000|2024-05-28 10:50:00|5623|5622|5619|5618|5626|5624|5619|5618|3079
1716893700000|2024-05-28 10:55:00|5620|5617|5619|5617|5621|5619|5619|5617|1024
1716894000000|2024-05-28 11:00:00|5620|5618|5623|5620|5625|5623|5619|5617|14248
1716894300000|2024-05-28 11:05:00|5622|5621|5621|5619|5623|5621|5618|5616|4792
1716894600000|2024-05-28 11:10:00|5620|5618|5620|5619|5620|5619|5619|5617|1448
1716894900000|2024-05-28 11:15:00|5621|5620|5620|5618|5621|5620|5619|5618|601
1716895200000|2024-05-28 11:20:00|5619|5619|5617|5615|5619|5619|5617|5615|2427
1716895500000|2024-05-28 11:25:00|5618|5616|5617|5615|5620|5619|5617|5615|2063
1716895800000|2024-05-28 11:30:00|5618|5616|5620|5619|5622|5620|5618|5616|1955
1716896100000|2024-05-28 11:35:00|5621|5620|5621|5620|5622|5621|5621|5620|1738
1716896400000|2024-05-28 11:40:00|5622|5621|5620|5619|5622|5621|5619|5617|1960
1716896700000|2024-05-28 11:45:00|5621|5620|5625|5623|5626|5625|5621|5620|8259
1716897000000|2024-05-28 11:50:00|5624|5622|5624|5622|5624|5623|5621|5620|2735
1716897300000|2024-05-28 11:55:00|5623|5621|5623|5621|5626|5625|5621|5620|2660
1716897600000|2024-05-28 12:00:00|5624|5622|5621|5620|5625|5623|5621|5620|1490
1716897900000|2024-05-28 12:05:00|5622|5621|5622|5621|5627|5626|5622|5621|3820
1716898200000|2024-05-28 12:10:00|5621|5620|5620|5619|5621|5620|5618|5617|3969
1716898500000|2024-05-28 12:15:00|5621|5621|5621|5619|5623|5622|5618|5617|5013
1716898800000|2024-05-28 12:20:00|5614|5620|5615|5614|5617|5620|5614|5612|4786
1716899100000|2024-05-28 12:25:00|5614|5613|5617|5615|5618|5617|5614|5612|3925
1716899400000|2024-05-28 12:30:00|5616|5614|5611|5609|5616|5615|5610|5608|5614
1716899700000|2024-05-28 12:35:00|5610|5608|5612|5610|5615|5613|5610|5608|10265
1716900000000|2024-05-28 12:40:00|5611|5609|5611|5609|5612|5610|5609|5608|2312
1716900300000|2024-05-28 12:45:00|5609|5608|5605|5604|5609|5608|5603|5601|3280
1716900600000|2024-05-28 12:50:00|5606|5605|5607|5605|5609|5607|5605|5604|6886
1716900900000|2024-05-28 12:55:00|5606|5604|5605|5603|5606|5605|5603|5602|1997
1716901200000|2024-05-28 13:00:00|5604|5602|5613|5611|5613|5611|5604|5602|4121
1716901500000|2024-05-28 13:05:00|5614|5612|5610|5609|5615|5614|5608|5607|2753
1716901800000|2024-05-28 13:10:00|5611|5608|5616|5615|5617|5616|5610|5608|3549
1716902100000|2024-05-28 13:15:00|5617|5616|5625|5623|5625|5624|5616|5615|6382
1716902400000|2024-05-28 13:20:00|5626|5624|5630|5628|5630|5628|5620|5619|5630
1716902700000|2024-05-28 13:25:00|5628|5626|5623|5621|5630|5628|5621|5619|6287
1716903000000|2024-05-28 13:30:00|5626|5624|5611|5610|5629|5627|5610|5609|10438
1716903300000|2024-05-28 13:35:00|5612|5611|5602|5601|5621|5619|5601|5600|10018
1716903600000|2024-05-28 13:40:00|5603|5602|5623|5621|5627|5625|5602|5600|7651
1716903900000|2024-05-28 13:45:00|5622|5622|5618|5616|5624|5622|5615|5614|9150
1716904200000|2024-05-28 13:50:00|5620|5619|5619|5617|5627|5625|5619|5617|10900
1716904500000|2024-05-28 13:55:00|5618|5616|5599|5597|5618|5616|5598|5597|9807
1716904800000|2024-05-28 14:00:00|5598|5596|5593|5591|5598|5596|5591|5589|13800
1716905100000|2024-05-28 14:05:00|5592|5590|5590|5589|5595|5593|5587|5585|12146
1716905400000|2024-05-28 14:10:00|5591|5590|5584|5582|5592|5590|5584|5582|7361
1716905700000|2024-05-28 14:15:00|5585|5583|5592|5591|5595|5594|5582|5581|6931
1716906000000|2024-05-28 14:20:00|5591|5590|5596|5594|5599|5597|5586|5585|5519
1716906300000|2024-05-28 14:25:00|5595|5593|5592|5591|5595|5593|5591|5589|6044
1716906600000|2024-05-28 14:30:00|5591|5590|5595|5593|5596|5594|5590|5588|6056
1716906900000|2024-05-28 14:35:00|5594|5592|5587|5585|5599|5597|5587|5585|6562
1716907200000|2024-05-28 14:40:00|5586|5586|5593|5591|5593|5592|5586|5585|5511
1716907500000|2024-05-28 14:45:00|5592|5589|5591|5590|5593|5592|5589|5588|4281
1716907800000|2024-05-28 14:50:00|5592|5591|5596|5594|5597|5596|5592|5591|8108
1716908100000|2024-05-28 14:55:00|5595|5595|5602|5601|5602|5601|5595|5595|12809
1716908400000|2024-05-28 15:00:00|5603|5600|5588|5587|5603|5600|5588|5587|9532
1716908700000|2024-05-28 15:05:00|5587|5586|5583|5582|5588|5587|5582|5581|6970
1716909000000|2024-05-28 15:10:00|5582|5581|5583|5581|5586|5585|5579|5578|18432
1716909300000|2024-05-28 15:15:00|5581|5582|5593|5592|5595|5593|5580|5579|19069
1716909600000|2024-05-28 15:20:00|5594|5594|5602|5601|5602|5601|5593|5593|14797
1716909900000|2024-05-28 15:25:00|5601|5600|5601|5599|5601|5601|5598|5596|13900
1716966000000|2024-05-29 07:00:00|5567|5557|5538|5535|5582|5576|5537|5533|12270
1716966300000|2024-05-29 07:05:00|5539|5536|5532|5531|5539|5536|5529|5526|10721
1716966600000|2024-05-29 07:10:00|5533|5529|5525|5523|5533|5532|5519|5516|12427
1716966900000|2024-05-29 07:15:00|5528|5524|5537|5536|5541|5539|5528|5524|7329
1716967200000|2024-05-29 07:20:00|5538|5537|5543|5542|5546|5544|5537|5536|72963
1716967500000|2024-05-29 07:25:00|5544|5543|5541|5540|5546|5545|5531|5529|9258
1716967800000|2024-05-29 07:30:00|5543|5542|5548|5546|5549|5547|5536|5535|5038
1716968100000|2024-05-29 07:35:00|5547|5547|5547|5546|5555|5553|5547|5545|4991
1716968400000|2024-05-29 07:40:00|5548|5547|5541|5540|5549|5547|5537|5535|8806
1716968700000|2024-05-29 07:45:00|5537|5535|5543|5541|5547|5546|5536|5535|5827
1716969000000|2024-05-29 07:50:00|5542|5540|5539|5538|5556|5555|5538|5537|19364
1716969300000|2024-05-29 07:55:00|5540|5539|5544|5542|5544|5542|5539|5539|6061
1716969600000|2024-05-29 08:00:00|5545|5543|5541|5540|5546|5545|5539|5538|6460
1716969900000|2024-05-29 08:05:00|5543|5542|5534|5533|5543|5542|5532|5530|9232
1716970200000|2024-05-29 08:10:00|5535|5534|5544|5543|5546|5544|5531|5530|6856
1716970500000|2024-05-29 08:15:00|5542|5541|5548|5546|5548|5547|5540|5539|5581
1716970800000|2024-05-29 08:20:00|5546|5545|5549|5547|5553|5551|5546|5545|3507
1716971100000|2024-05-29 08:25:00|5548|5546|5548|5546|5549|5547|5547|5545|1290
1716971400000|2024-05-29 08:30:00|5547|5545|5547|5545|5550|5548|5547|5545|2958
1716971700000|2024-05-29 08:35:00|5548|5547|5544|5542|5549|5548|5544|5542|4495
1716972000000|2024-05-29 08:40:00|5545|5544|5546|5545|5546|5545|5544|5542|1596
1716972300000|2024-05-29 08:45:00|5547|5546|5549|5547|5549|5547|5547|5545|2196
1716972600000|2024-05-29 08:50:00|5548|5548|5548|5547|5557|5556|5547|5546|8461
1716972900000|2024-05-29 08:55:00|5549|5548|5542|5541|5549|5548|5542|5541|88360
1716973200000|2024-05-29 09:00:00|5543|5542|5537|5536|5545|5543|5536|5535|4455
1716973500000|2024-05-29 09:05:00|5536|5535|5539|5538|5539|5538|5533|5531|10680
1716973800000|2024-05-29 09:10:00|5538|5537|5538|5537|5541|5540|5538|5537|2707
1716974100000|2024-05-29 09:15:00|5536|5535|5547|5546|5551|5550|5528|5526|13058
1716974400000|2024-05-29 09:20:00|5546|5544|5541|5539|5546|5544|5531|5530|4061
1716974700000|2024-05-29 09:25:00|5539|5537|5536|5534|5539|5537|5531|5530|5335
1716975000000|2024-05-29 09:30:00|5535|5535|5539|5537|5539|5538|5535|5534|1983
1716975300000|2024-05-29 09:35:00|5538|5538|5547|5545|5547|5546|5537|5535|6214
1716975600000|2024-05-29 09:40:00|5543|5546|5536|5534|5544|5546|5535|5534|35481
1716975900000|2024-05-29 09:45:00|5535|5533|5536|5535|5541|5540|5534|5532|5128
1716976200000|2024-05-29 09:50:00|5537|5536|5536|5534|5539|5537|5535|5533|1775
1716976500000|2024-05-29 09:55:00|5534|5533|5535|5534|5538|5536|5534|5533|2969
1716976800000|2024-05-29 10:00:00|5534|5533|5541|5540|5541|5540|5534|5533|4501
1716977100000|2024-05-29 10:05:00|5543|5539|5536|5535|5543|5542|5535|5534|4603
1716977400000|2024-05-29 10:10:00|5535|5534|5536|5535|5540|5539|5535|5534|2343
1716977700000|2024-05-29 10:15:00|5535|5534|5542|5540|5542|5540|5535|5534|4984
1716978000000|2024-05-29 10:20:00|5540|5539|5540|5539|5543|5542|5539|5538|2781
1716978300000|2024-05-29 10:25:00|5539|5538|5538|5537|5541|5540|5537|5536|6403
1716978600000|2024-05-29 10:30:00|5539|5536|5538|5537|5540|5539|5536|5535|4144
1716978900000|2024-05-29 10:35:00|5540|5538|5537|5536|5542|5541|5537|5536|3907
1716979200000|2024-05-29 10:40:00|5536|5535|5538|5536|5540|5538|5534|5533|2709
1716979500000|2024-05-29 10:45:00|5537|5537|5538|5537|5538|5537|5536|5535|4354
1716979800000|2024-05-29 10:50:00|5539|5538|5529|5527|5539|5538|5528|5527|2032
1716980100000|2024-05-29 10:55:00|5528|5526|5534|5533|5534|5533|5528|5526|3249
1716980400000|2024-05-29 11:00:00|5533|5532|5529|5528|5535|5534|5527|5526|5882
1716980700000|2024-05-29 11:05:00|5528|5527|5523|5521|5528|5527|5520|5519|105315
1716981000000|2024-05-29 11:10:00|5521|5520|5523|5521|5526|5524|5521|5520|3605
1716981300000|2024-05-29 11:15:00|5522|5522|5521|5519|5525|5523|5520|5519|3391
1716981600000|2024-05-29 11:20:00|5520|5518|5521|5520|5523|5521|5519|5518|2914
1716981900000|2024-05-29 11:25:00|5523|5521|5521|5520|5523|5522|5520|5519|3393
1716982200000|2024-05-29 11:30:00|5522|5521|5519|5517|5524|5522|5514|5513|4652
1716982500000|2024-05-29 11:35:00|5518|5518|5520|5519|5520|5519|5518|5517|2067
1716982800000|2024-05-29 11:40:00|5521|5521|5521|5519|5528|5527|5521|5519|4912
1716983100000|2024-05-29 11:45:00|5520|5518|5522|5521|5524|5523|5519|5518|9227
1716983400000|2024-05-29 11:50:00|5521|5520|5523|5522|5524|5523|5520|5519|2874
1716983700000|2024-05-29 11:55:00|5522|5520|5520|5519|5524|5522|5520|5518|2537
1716984000000|2024-05-29 12:00:00|5519|5518|5514|5512|5521|5520|5513|5511|2764
1716984300000|2024-05-29 12:05:00|5513|5511|5512|5510|5513|5512|5505|5504|10787
1716984600000|2024-05-29 12:10:00|5511|5509|5511|5509|5511|5510|5508|5506|10261
1716984900000|2024-05-29 12:15:00|5510|5510|5516|5515|5516|5515|5509|5508|4104
1716985200000|2024-05-29 12:20:00|5515|5514|5510|5508|5515|5515|5508|5507|4284
1716985500000|2024-05-29 12:25:00|5509|5509|5506|5505|5510|5509|5503|5502|3280
1716985800000|2024-05-29 12:30:00|5507|5506|5507|5505|5509|5508|5505|5504|5300
1716986100000|2024-05-29 12:35:00|5506|5506|5509|5507|5509|5507|5502|5501|7349
1716986400000|2024-05-29 12:40:00|5508|5508|5507|5506|5512|5510|5506|5505|3872
1716986700000|2024-05-29 12:45:00|5509|5508|5501|5500|5512|5510|5500|5498|10956
1716987000000|2024-05-29 12:50:00|5500|5499|5497|5495|5503|5502|5496|5495|5197
1716987300000|2024-05-29 12:55:00|5498|5496|5500|5499|5504|5503|5497|5496|17692
1716987600000|2024-05-29 13:00:00|5499|5498|5499|5498|5501|5499|5498|5496|3702
1716987900000|2024-05-29 13:05:00|5500|5499|5497|5496|5502|5500|5497|5496|2907
1716988200000|2024-05-29 13:10:00|5496|5494|5499|5498|5500|5499|5496|5494|3396
1716988500000|2024-05-29 13:15:00|5497|5496|5492|5491|5498|5497|5491|5490|10428
1716988800000|2024-05-29 13:20:00|5493|5490|5491|5490|5495|5494|5491|5490|4857
1716989100000|2024-05-29 13:25:00|5490|5488|5487|5486|5492|5491|5487|5486|5541
1716989400000|2024-05-29 13:30:00|5488|5487|5473|5472|5492|5491|5472|5470|10347
1716989700000|2024-05-29 13:35:00|5472|5471|5478|5476|5478|5476|5465|5464|16236
1716990000000|2024-05-29 13:40:00|5479|5478|5471|5470|5481|5479|5469|5468|11374
1716990300000|2024-05-29 13:45:00|5470|5469|5465|5464|5478|5476|5463|5462|8363
1716990600000|2024-05-29 13:50:00|5464|5463|5486|5484|5490|5488|5464|5462|8219
1716990900000|2024-05-29 13:55:00|5485|5483|5492|5491|5494|5492|5484|5482|7399
1716991200000|2024-05-29 14:00:00|5491|5489|5491|5490|5498|5496|5489|5488|9689
1716991500000|2024-05-29 14:05:00|5492|5489|5492|5491|5495|5493|5487|5486|4782
1716991800000|2024-05-29 14:10:00|5496|5495|5488|5486|5496|5495|5488|5486|9745
1716992100000|2024-05-29 14:15:00|5489|5487|5487|5485|5492|5491|5487|5485|5357
1716992400000|2024-05-29 14:20:00|5488|5486|5484|5482|5489|5488|5478|5477|8483
1716992700000|2024-05-29 14:25:00|5485|5483|5487|5485|5488|5487|5484|5482|4737
1716993000000|2024-05-29 14:30:00|5486|5486|5485|5483|5491|5489|5482|5481|6110
1716993300000|2024-05-29 14:35:00|5484|5485|5488|5487|5491|5490|5484|5484|3698
1716993600000|2024-05-29 14:40:00|5489|5488|5477|5475|5490|5489|5476|5475|9478
1716993900000|2024-05-29 14:45:00|5478|5476|5480|5479|5480|5479|5472|5471|7144
1716994200000|2024-05-29 14:50:00|5481|5480|5475|5473|5481|5480|5472|5471|23083
1716994500000|2024-05-29 14:55:00|5476|5474|5477|5476|5478|5477|5475|5473|3262
1716994800000|2024-05-29 15:00:00|5476|5475|5470|5468|5477|5476|5469|5467|7910
1716995100000|2024-05-29 15:05:00|5471|5469|5468|5466|5472|5471|5467|5466|8094
1716995400000|2024-05-29 15:10:00|5467|5465|5474|5473|5474|5473|5464|5463|8913
1716995700000|2024-05-29 15:15:00|5473|5472|5489|5487|5492|5491|5473|5472|12872
1716996000000|2024-05-29 15:20:00|5490|5489|5483|5482|5493|5492|5482|5481|9668
1716996300000|2024-05-29 15:25:00|5481|5480|5481|5479|5486|5485|5480|5479|9077
1717052400000|2024-05-30 07:00:00|5366|5358|5380|5376|5381|5379|5355|5351|26697
1717052700000|2024-05-30 07:05:00|5381|5377|5392|5390|5395|5392|5366|5362|24129
1717053000000|2024-05-30 07:10:00|5391|5389|5410|5408|5410|5408|5390|5388|31764
1717053300000|2024-05-30 07:15:00|5409|5407|5410|5408|5412|5410|5409|5407|7450
1717053600000|2024-05-30 07:20:00|5409|5409|5409|5406|5417|5416|5405|5403|4886
1717053900000|2024-05-30 07:25:00|5408|5405|5404|5401|5408|5406|5400|5397|2999
1717054200000|2024-05-30 07:30:00|5405|5403|5406|5404|5410|5408|5402|5401|5823
1717054500000|2024-05-30 07:35:00|5407|5405|5408|5406|5408|5407|5403|5400|4919
1717054800000|2024-05-30 07:40:00|5407|5407|5406|5405|5412|5410|5406|5405|2419
1717055100000|2024-05-30 07:45:00|5405|5404|5415|5413|5416|5415|5405|5403|3842
1717055400000|2024-05-30 07:50:00|5417|5414|5418|5417|5419|5418|5416|5414|3102
1717055700000|2024-05-30 07:55:00|5419|5418|5427|5425|5427|5425|5418|5417|41197
1717056000000|2024-05-30 08:00:00|5428|5426|5431|5429|5431|5429|5426|5425|3031
1717056300000|2024-05-30 08:05:00|5430|5428|5430|5428|5433|5431|5424|5422|6146
1717056600000|2024-05-30 08:10:00|5429|5429|5428|5426|5432|5431|5427|5425|4391
1717056900000|2024-05-30 08:15:00|5427|5427|5434|5433|5436|5435|5427|5425|5612
1717057200000|2024-05-30 08:20:00|5433|5432|5437|5435|5438|5437|5431|5429|3047
1717057500000|2024-05-30 08:25:00|5438|5436|5439|5437|5440|5439|5433|5431|4495
1717057800000|2024-05-30 08:30:00|5438|5436|5447|5446|5449|5447|5437|5435|8157
1717058100000|2024-05-30 08:35:00|5448|5447|5442|5440|5448|5447|5440|5439|8258
1717058400000|2024-05-30 08:40:00|5441|5439|5442|5441|5444|5443|5438|5437|8505
1717058700000|2024-05-30 08:45:00|5444|5442|5452|5450|5452|5450|5439|5438|7629
1717059000000|2024-05-30 08:50:00|5451|5451|5443|5441|5453|5452|5441|5440|42222
1717059300000|2024-05-30 08:55:00|5446|5442|5446|5444|5447|5446|5441|5439|6382
1717059600000|2024-05-30 09:00:00|5449|5445|5445|5444|5449|5448|5442|5440|9347
1717059900000|2024-05-30 09:05:00|5447|5445|5451|5450|5451|5450|5445|5444|11127
1717060200000|2024-05-30 09:10:00|5449|5448|5448|5446|5451|5449|5447|5446|9703
1717060500000|2024-05-30 09:15:00|5449|5447|5450|5449|5451|5450|5446|5444|7198
1717060800000|2024-05-30 09:20:00|5449|5448|5444|5443|5451|5450|5443|5442|4693
1717061100000|2024-05-30 09:25:00|5443|5442|5440|5438|5443|5442|5438|5436|5487
1717061400000|2024-05-30 09:30:00|5439|5437|5430|5429|5440|5439|5430|5429|6653
1717061700000|2024-05-30 09:35:00|5431|5430|5433|5431|5434|5432|5428|5427|4762
1717062000000|2024-05-30 09:40:00|5431|5430|5430|5428|5431|5430|5428|5427|3144
1717062300000|2024-05-30 09:45:00|5429|5427|5425|5424|5430|5427|5425|5423|3997
1717062600000|2024-05-30 09:50:00|5427|5426|5436|5435|5436|5435|5427|5426|2764
1717062900000|2024-05-30 09:55:00|5434|5433|5437|5436|5438|5437|5434|5433|2510
1717063200000|2024-05-30 10:00:00|5438|5437|5443|5442|5445|5444|5438|5436|6311
1717063500000|2024-05-30 10:05:00|5442|5441|5435|5434|5444|5442|5434|5433|9286
1717063800000|2024-05-30 10:10:00|5434|5433|5432|5431|5437|5436|5432|5431|5591
1717064100000|2024-05-30 10:15:00|5433|5432|5430|5429|5436|5435|5430|5429|5315
1717064400000|2024-05-30 10:20:00|5431|5430|5434|5432|5436|5435|5430|5428|4489
1717064700000|2024-05-30 10:25:00|5433|5431|5430|5428|5433|5431|5429|5427|51518
1717065000000|2024-05-30 10:30:00|5431|5429|5428|5426|5431|5430|5425|5423|3495
1717065300000|2024-05-30 10:35:00|5427|5427|5425|5424|5430|5429|5424|5423|3417
1717065600000|2024-05-30 10:40:00|5424|5423|5431|5430|5431|5430|5424|5423|5657
1717065900000|2024-05-30 10:45:00|5432|5431|5433|5432|5436|5435|5431|5430|4663
1717066200000|2024-05-30 10:50:00|5432|5431|5433|5432|5433|5432|5431|5430|3353
1717066500000|2024-05-30 10:55:00|5434|5433|5427|5426|5436|5435|5427|5426|3662
1717066800000|2024-05-30 11:00:00|5429|5428|5427|5425|5431|5430|5426|5425|4416
1717067100000|2024-05-30 11:05:00|5426|5426|5425|5424|5427|5426|5423|5421|4221
1717067400000|2024-05-30 11:10:00|5424|5423|5422|5420|5426|5425|5421|5420|2705
1717067700000|2024-05-30 11:15:00|5421|5421|5426|5425|5426|5425|5421|5421|4357
1717068000000|2024-05-30 11:20:00|5425|5424|5428|5427|5430|5428|5423|5422|6405
1717068300000|2024-05-30 11:25:00|5427|5426|5428|5427|5429|5428|5426|5424|2421
1717068600000|2024-05-30 11:30:00|5429|5426|5438|5437|5438|5437|5427|5426|3130
1717068900000|2024-05-30 11:35:00|5439|5438|5438|5437|5440|5439|5437|5436|5332
1717069200000|2024-05-30 11:40:00|5439|5436|5440|5439|5440|5439|5433|5432|4253
1717069500000|2024-05-30 11:45:00|5439|5438|5440|5439|5440|5439|5437|5436|5382
1717069800000|2024-05-30 11:50:00|5439|5438|5443|5442|5444|5443|5439|5438|1601
1717070100000|2024-05-30 11:55:00|5444|5443|5438|5437|5446|5445|5437|5436|3926
1717070400000|2024-05-30 12:00:00|5439|5436|5434|5433|5441|5440|5434|5433|5010
1717070700000|2024-05-30 12:05:00|5435|5432|5430|5428|5436|5435|5429|5428|3949
1717071000000|2024-05-30 12:10:00|5427|5425|5431|5429|5431|5430|5427|5425|4080
1717071300000|2024-05-30 12:15:00|5430|5428|5433|5431|5433|5431|5428|5426|4649
1717071600000|2024-05-30 12:20:00|5434|5432|5436|5435|5438|5437|5433|5431|3497
1717071900000|2024-05-30 12:25:00|5437|5434|5430|5426|5437|5435|5429|5425|3862
1717072200000|2024-05-30 12:30:00|5432|5429|5439|5437|5443|5441|5431|5429|7481
1717072500000|2024-05-30 12:35:00|5441|5438|5424|5422|5441|5439|5423|5421|6381
1717072800000|2024-05-30 12:40:00|5426|5423|5430|5428|5431|5429|5426|5423|4282
1717073100000|2024-05-30 12:45:00|5431|5429|5430|5428|5434|5433|5429|5427|5969
1717073400000|2024-05-30 12:50:00|5429|5427|5425|5423|5431|5429|5424|5423|5738
1717073700000|2024-05-30 12:55:00|5426|5424|5429|5426|5429|5428|5418|5417|7672
1717074000000|2024-05-30 13:00:00|5428|5425|5432|5431|5434|5432|5425|5423|6074
1717074300000|2024-05-30 13:05:00|5433|5432|5441|5440|5442|5441|5433|5432|5548
1717074600000|2024-05-30 13:10:00|5440|5439|5435|5434|5442|5441|5434|5432|4540
1717074900000|2024-05-30 13:15:00|5436|5435|5434|5433|5436|5435|5433|5432|4170
1717075200000|2024-05-30 13:20:00|5435|5434|5438|5437|5439|5437|5432|5431|6981
1717075500000|2024-05-30 13:25:00|5439|5438|5444|5443|5445|5444|5438|5437|5866
1717075800000|2024-05-30 13:30:00|5445|5442|5449|5448|5452|5450|5438|5437|14373
1717076100000|2024-05-30 13:35:00|5450|5449|5450|5448|5458|5457|5447|5446|13644
1717076400000|2024-05-30 13:40:00|5449|5447|5458|5457|5462|5460|5448|5447|12624
1717076700000|2024-05-30 13:45:00|5459|5456|5464|5463|5466|5464|5459|5456|14165
1717077000000|2024-05-30 13:50:00|5463|5462|5470|5469|5473|5471|5463|5462|14783
1717077300000|2024-05-30 13:55:00|5471|5470|5472|5470|5473|5471|5467|5465|11181
1717077600000|2024-05-30 14:00:00|5473|5471|5479|5477|5479|5477|5470|5467|14441
1717077900000|2024-05-30 14:05:00|5478|5476|5478|5477|5481|5480|5473|5472|10748
1717078200000|2024-05-30 14:10:00|5477|5476|5475|5473|5479|5478|5472|5470|10626
1717078500000|2024-05-30 14:15:00|5474|5474|5480|5479|5481|5479|5470|5469|59901
1717078800000|2024-05-30 14:20:00|5482|5480|5481|5480|5485|5483|5479|5477|10681
1717079100000|2024-05-30 14:25:00|5482|5479|5474|5473|5482|5480|5474|5473|10216
1717079400000|2024-05-30 14:30:00|5473|5472|5474|5472|5474|5473|5468|5467|9472
1717079700000|2024-05-30 14:35:00|5473|5473|5469|5468|5474|5473|5465|5464|10482
1717080000000|2024-05-30 14:40:00|5468|5467|5471|5470|5472|5470|5467|5465|8591
1717080300000|2024-05-30 14:45:00|5472|5471|5475|5474|5477|5476|5471|5471|10950
1717080600000|2024-05-30 14:50:00|5474|5473|5473|5472|5479|5478|5473|5471|7683
1717080900000|2024-05-30 14:55:00|5474|5471|5473|5472|5476|5475|5471|5470|9187
1717081200000|2024-05-30 15:00:00|5472|5471|5467|5466|5474|5473|5467|5466|12167
1717081500000|2024-05-30 15:05:00|5468|5465|5465|5464|5469|5468|5463|5462|10649
1717081800000|2024-05-30 15:10:00|5466|5463|5472|5471|5478|5477|5465|5463|14058
1717082100000|2024-05-30 15:15:00|5471|5470|5468|5467|5476|5475|5468|5467|15220
1717082400000|2024-05-30 15:20:00|5469|5468|5474|5473|5474|5473|5468|5467|15913
1717082700000|2024-05-30 15:25:00|5475|5474|5470|5469|5479|5478|5470|5469|17620
1717138800000|2024-05-31 07:00:00|5519|5513|5507|5505|5527|5525|5503|5500|17056
1717139100000|2024-05-31 07:05:00|5506|5503|5502|5500|5513|5511|5502|5500|11251
1717139400000|2024-05-31 07:10:00|5501|5498|5498|5496|5507|5505|5498|5496|3369
1717139700000|2024-05-31 07:15:00|5496|5493|5496|5494|5498|5496|5490|5488|2135
1717140000000|2024-05-31 07:20:00|5497|5495|5494|5493|5504|5503|5491|5490|5331
1717140300000|2024-05-31 07:25:00|5496|5492|5495|5493|5502|5499|5491|5490|3583
1717140600000|2024-05-31 07:30:00|5493|5492|5484|5482|5493|5492|5479|5477|13861
1717140900000|2024-05-31 07:35:00|5485|5483|5487|5486|5491|5489|5485|5483|5571
1717141200000|2024-05-31 07:40:00|5486|5485|5487|5486|5492|5490|5486|5485|4944
1717141500000|2024-05-31 07:45:00|5486|5485|5491|5490|5491|5490|5485|5484|3324
1717141800000|2024-05-31 07:50:00|5490|5489|5492|5491|5497|5495|5487|5486|3260
1717142100000|2024-05-31 07:55:00|5491|5490|5492|5491|5494|5492|5488|5486|3728
1717142400000|2024-05-31 08:00:00|5495|5494|5493|5492|5496|5495|5492|5491|3283
1717142700000|2024-05-31 08:05:00|5492|5491|5502|5501|5502|5501|5492|5491|6387
1717143000000|2024-05-31 08:10:00|5501|5500|5502|5501|5503|5502|5501|5500|2050
1717143300000|2024-05-31 08:15:00|5501|5499|5505|5504|5505|5504|5500|5498|5990
1717143600000|2024-05-31 08:20:00|5506|5505|5500|5499|5507|5506|5500|5499|7836
1717143900000|2024-05-31 08:25:00|5501|5500|5500|5498|5501|5500|5496|5495|2196
1717144200000|2024-05-31 08:30:00|5499|5496|5501|5499|5504|5503|5498|5496|1870
1717144500000|2024-05-31 08:35:00|5500|5500|5502|5500|5503|5502|5500|5500|3214
1717144800000|2024-05-31 08:40:00|5505|5504|5510|5508|5512|5511|5505|5504|3234
1717145100000|2024-05-31 08:45:00|5511|5509|5506|5505|5511|5510|5504|5503|2989
1717145400000|2024-05-31 08:50:00|5507|5506|5507|5505|5509|5507|5506|5504|2392
1717145700000|2024-05-31 08:55:00|5506|5506|5505|5504|5508|5507|5503|5502|11124
1717146000000|2024-05-31 09:00:00|5504|5503|5506|5504|5508|5506|5503|5502|75991
1717146300000|2024-05-31 09:05:00|5505|5503|5507|5506|5507|5506|5500|5499|3044
1717146600000|2024-05-31 09:10:00|5506|5505|5512|5511|5512|5511|5506|5504|14223
1717146900000|2024-05-31 09:15:00|5511|5510|5508|5507|5512|5511|5506|5505|2789
1717147200000|2024-05-31 09:20:00|5507|5505|5510|5509|5511|5510|5507|5505|4300
1717147500000|2024-05-31 09:25:00|5509|5508|5511|5509|5514|5513|5508|5507|5080
1717147800000|2024-05-31 09:30:00|5510|5510|5507|5506|5510|5510|5506|5504|3200
1717148100000|2024-05-31 09:35:00|5506|5505|5503|5502|5510|5509|5503|5502|19208
1717148400000|2024-05-31 09:40:00|5504|5503|5510|5508|5510|5509|5504|5502|12879
1717148700000|2024-05-31 09:45:00|5509|5509|5509|5508|5509|5509|5506|5505|3139
1717149000000|2024-05-31 09:50:00|5510|5509|5509|5508|5510|5509|5509|5508|146125
1717149300000|2024-05-31 09:55:00|5510|5509|5511|5510|5512|5511|5510|5508|3436
1717149600000|2024-05-31 10:00:00|5510|5509|5511|5510|5511|5510|5510|5509|7297
1717149900000|2024-05-31 10:05:00|5512|5511|5508|5507|5512|5511|5507|5506|6085
1717150200000|2024-05-31 10:10:00|5507|5506|5506|5505|5509|5508|5506|5505|2986
1717150500000|2024-05-31 10:15:00|5505|5504|5508|5507|5508|5507|5505|5504|2744
1717150800000|2024-05-31 10:20:00|5507|5506|5507|5506|5509|5508|5507|5506|2522
1717151100000|2024-05-31 10:25:00|5506|5505|5500|5499|5506|5505|5499|5498|18650
1717151400000|2024-05-31 10:30:00|5501|5498|5502|5501|5502|5501|5499|5498|1931
1717151700000|2024-05-31 10:35:00|5499|5498|5503|5502|5504|5503|5499|5498|3255
1717152000000|2024-05-31 10:40:00|5504|5503|5507|5506|5509|5508|5504|5503|3723
1717152300000|2024-05-31 10:45:00|5508|5507|5507|5506|5508|5507|5507|5506|1927
1717152600000|2024-05-31 10:50:00|5505|5504|5506|5505|5507|5506|5504|5502|4883
1717152900000|2024-05-31 10:55:00|5505|5504|5508|5507|5509|5508|5504|5503|2614
1717153200000|2024-05-31 11:00:00|5507|5506|5502|5501|5508|5507|5502|5501|2952
1717153500000|2024-05-31 11:05:00|5503|5502|5507|5506|5507|5506|5503|5502|4453
1717153800000|2024-05-31 11:10:00|5508|5507|5510|5509|5510|5509|5508|5507|4782
1717154100000|2024-05-31 11:15:00|5506|5505|5504|5502|5506|5505|5503|5502|3444
1717154400000|2024-05-31 11:20:00|5503|5501|5504|5503|5504|5503|5501|5500|2483
1717154700000|2024-05-31 11:25:00|5503|5502|5503|5502|5504|5503|5503|5502|1569
1717155000000|2024-05-31 11:30:00|5502|5501|5501|5500|5502|5501|5500|5499|1470
1717155300000|2024-05-31 11:35:00|5502|5501|5506|5505|5506|5505|5502|5501|1407
1717155600000|2024-05-31 11:40:00|5507|5506|5507|5506|5507|5506|5502|5501|5116
1717155900000|2024-05-31 11:45:00|5506|5505|5504|5503|5507|5505|5504|5503|986
1717156200000|2024-05-31 11:50:00|5503|5502|5508|5507|5508|5507|5503|5502|3342
1717156500000|2024-05-31 11:55:00|5507|5506|5505|5504|5507|5507|5504|5503|1884
1717156800000|2024-05-31 12:00:00|5504|5503|5503|5502|5505|5504|5497|5496|3453
1717157100000|2024-05-31 12:05:00|5502|5501|5501|5500|5502|5501|5500|5499|2640
1717157400000|2024-05-31 12:10:00|5500|5499|5496|5495|5502|5500|5496|5495|5735
1717157700000|2024-05-31 12:15:00|5495|5494|5495|5494|5496|5495|5494|5493|381235
1717158000000|2024-05-31 12:20:00|5496|5495|5500|5499|5502|5501|5495|5494|2766
1717158300000|2024-05-31 12:25:00|5499|5498|5495|5493|5499|5498|5494|5492|4923
1717158600000|2024-05-31 12:30:00|5498|5496|5510|5509|5513|5511|5495|5493|8810
1717158900000|2024-05-31 12:35:00|5511|5508|5511|5510|5512|5511|5506|5505|1751
1717159200000|2024-05-31 12:40:00|5510|5509|5511|5509|5513|5512|5509|5508|3072
1717159500000|2024-05-31 12:45:00|5510|5510|5511|5509|5511|5510|5507|5506|2020
1717159800000|2024-05-31 12:50:00|5512|5510|5512|5511|5513|5512|5510|5509|3994
1717160100000|2024-05-31 12:55:00|5513|5512|5511|5510|5514|5513|5511|5510|3525
1717160400000|2024-05-31 13:00:00|5510|5509|5511|5510|5514|5513|5510|5509|5378
1717160700000|2024-05-31 13:05:00|5512|5511|5509|5508|5514|5512|5507|5506|5945
1717161000000|2024-05-31 13:10:00|5508|5507|5515|5513|5515|5514|5508|5507|5310
1717161300000|2024-05-31 13:15:00|5514|5512|5511|5510|5514|5512|5510|5509|7468
1717161600000|2024-05-31 13:20:00|5510|5509|5511|5510|5511|5510|5506|5505|4298
1717161900000|2024-05-31 13:25:00|5510|5509|5505|5504|5511|5509|5505|5504|7491
1717162200000|2024-05-31 13:30:00|5502|5501|5495|5494|5506|5505|5487|5486|10967
1717162500000|2024-05-31 13:35:00|5497|5496|5506|5504|5509|5508|5497|5496|6112
1717162800000|2024-05-31 13:40:00|5507|5505|5506|5505|5509|5508|5505|5503|6240
1717163100000|2024-05-31 13:45:00|5507|5506|5504|5502|5509|5507|5498|5497|7137
1717163400000|2024-05-31 13:50:00|5503|5501|5495|5494|5510|5509|5495|5494|6250
1717163700000|2024-05-31 13:55:00|5494|5493|5494|5492|5494|5493|5489|5488|7390
1717164000000|2024-05-31 14:00:00|5495|5494|5491|5489|5498|5496|5489|5488|7050
1717164300000|2024-05-31 14:05:00|5492|5490|5494|5492|5496|5495|5490|5489|10278
1717164600000|2024-05-31 14:10:00|5495|5493|5484|5482|5495|5494|5483|5482|6780
1717164900000|2024-05-31 14:15:00|5483|5483|5491|5489|5491|5490|5483|5482|4182
1717165200000|2024-05-31 14:20:00|5490|5488|5488|5486|5491|5490|5487|5486|5007
1717165500000|2024-05-31 14:25:00|5489|5487|5480|5478|5489|5488|5479|5478|7043
1717165800000|2024-05-31 14:30:00|5479|5477|5475|5473|5480|5479|5473|5472|5472
1717166100000|2024-05-31 14:35:00|5474|5472|5474|5472|5474|5473|5471|5470|5471
1717166400000|2024-05-31 14:40:00|5473|5471|5472|5471|5475|5474|5472|5470|16546
1717166700000|2024-05-31 14:45:00|5473|5472|5472|5471|5475|5473|5470|5469|10650
1717167000000|2024-05-31 14:50:00|5473|5472|5471|5470|5473|5472|5469|5468|4429
1717167300000|2024-05-31 14:55:00|5472|5471|5477|5475|5478|5477|5471|5470|7830
1717167600000|2024-05-31 15:00:00|5476|5476|5471|5470|5479|5478|5471|5469|7010
1717167900000|2024-05-31 15:05:00|5472|5471|5476|5474|5476|5474|5469|5467|5577
1717168200000|2024-05-31 15:10:00|5475|5475|5470|5469|5478|5476|5469|5468|61910
1717168500000|2024-05-31 15:15:00|5471|5468|5470|5468|5471|5470|5467|5466|16619
1717168800000|2024-05-31 15:20:00|5469|5467|5470|5468|5470|5469|5467|5466|9433
1717169100000|2024-05-31 15:25:00|5469|5467|5472|5471|5473|5471|5464|5463|8709
1717398000000|2024-06-03 07:00:00|5518|5514|5494|5491|5524|5520|5492|5489|22035
1717398300000|2024-06-03 07:05:00|5492|5488|5484|5480|5505|5501|5483|5480|9001
1717398600000|2024-06-03 07:10:00|5483|5478|5485|5482|5490|5489|5475|5473|8641
1717398900000|2024-06-03 07:15:00|5483|5481|5469|5467|5483|5481|5469|5467|8115
1717399200000|2024-06-03 07:20:00|5468|5469|5476|5473|5480|5479|5468|5467|4389
1717399500000|2024-06-03 07:25:00|5477|5474|5462|5461|5477|5475|5462|5461|7221
1717399800000|2024-06-03 07:30:00|5460|5460|5460|5458|5465|5464|5456|5454|10099
1717400100000|2024-06-03 07:35:00|5459|5456|5451|5450|5461|5460|5450|5448|10352
1717400400000|2024-06-03 07:40:00|5452|5451|5459|5456|5461|5459|5452|5451|8672
1717400700000|2024-06-03 07:45:00|5458|5457|5459|5458|5460|5458|5454|5452|6773
1717401000000|2024-06-03 07:50:00|5460|5459|5455|5453|5460|5459|5452|5450|4379
1717401300000|2024-06-03 07:55:00|5456|5454|5446|5444|5457|5455|5446|5444|3403
1717401600000|2024-06-03 08:00:00|5445|5443|5455|5454|5455|5454|5445|5443|7068
1717401900000|2024-06-03 08:05:00|5454|5453|5458|5456|5462|5461|5454|5453|6182
1717402200000|2024-06-03 08:10:00|5459|5457|5464|5463|5464|5463|5458|5456|4525
1717402500000|2024-06-03 08:15:00|5465|5464|5461|5459|5465|5464|5460|5458|5067
1717402800000|2024-06-03 08:20:00|5459|5457|5459|5458|5461|5460|5458|5456|7471
1717403100000|2024-06-03 08:25:00|5460|5457|5461|5459|5464|5462|5458|5456|4460
1717403400000|2024-06-03 08:30:00|5460|5460|5456|5454|5463|5462|5456|5454|8358
1717403700000|2024-06-03 08:35:00|5457|5455|5449|5447|5457|5455|5448|5447|8263
1717404000000|2024-06-03 08:40:00|5450|5448|5453|5451|5453|5451|5449|5448|8030
1717404300000|2024-06-03 08:45:00|5452|5452|5454|5453|5455|5453|5446|5445|4276
1717404600000|2024-06-03 08:50:00|5455|5454|5450|5448|5455|5454|5446|5444|8399
1717404900000|2024-06-03 08:55:00|5449|5449|5449|5447|5449|5449|5443|5442|8397
1717405200000|2024-06-03 09:00:00|5448|5448|5442|5441|5448|5448|5441|5440|3055
1717405500000|2024-06-03 09:05:00|5441|5440|5445|5443|5446|5445|5441|5440|12101
1717405800000|2024-06-03 09:10:00|5446|5444|5441|5439|5446|5444|5440|5439|4603
1717406100000|2024-06-03 09:15:00|5442|5440|5444|5442|5446|5445|5441|5440|4152
1717406400000|2024-06-03 09:20:00|5443|5439|5439|5438|5443|5442|5438|5436|2671
1717406700000|2024-06-03 09:25:00|5440|5439|5437|5435|5440|5439|5436|5435|3369
1717407000000|2024-06-03 09:30:00|5436|5436|5437|5436|5440|5438|5436|5435|2516
1717407300000|2024-06-03 09:35:00|5438|5437|5438|5437|5438|5437|5434|5432|2117
1717407600000|2024-06-03 09:40:00|5440|5436|5440|5438|5443|5442|5440|5436|3055
1717407900000|2024-06-03 09:45:00|5441|5440|5445|5444|5446|5444|5436|5435|4650
1717408200000|2024-06-03 09:50:00|5446|5443|5448|5446|5449|5447|5444|5443|1842
1717408500000|2024-06-03 09:55:00|5447|5445|5453|5451|5455|5454|5446|5445|3123
1717408800000|2024-06-03 10:00:00|5454|5452|5452|5450|5455|5453|5451|5450|1485
1717409100000|2024-06-03 10:05:00|5453|5451|5451|5450|5454|5453|5451|5450|2085
1717409400000|2024-06-03 10:10:00|5452|5451|5455|5454|5456|5454|5451|5451|1829
1717409700000|2024-06-03 10:15:00|5453|5453|5453|5451|5457|5456|5453|5451|5372
1717410000000|2024-06-03 10:20:00|5452|5452|5456|5455|5459|5457|5452|5451|2374
1717410300000|2024-06-03 10:25:00|5455|5454|5459|5457|5459|5458|5455|5454|2661
1717410600000|2024-06-03 10:30:00|5457|5456|5452|5451|5459|5457|5451|5450|1567
1717410900000|2024-06-03 10:35:00|5453|5450|5455|5454|5457|5455|5453|5450|1868
1717411200000|2024-06-03 10:40:00|5454|5453|5455|5453|5457|5456|5454|5453|2267
1717411500000|2024-06-03 10:45:00|5454|5452|5452|5451|5454|5453|5452|5450|1895
1717411800000|2024-06-03 10:50:00|5453|5452|5451|5450|5453|5452|5450|5449|3032
1717412100000|2024-06-03 10:55:00|5450|5449|5450|5449|5452|5450|5450|5448|2995
1717412400000|2024-06-03 11:00:00|5451|5450|5468|5466|5468|5466|5451|5450|32476
1717412700000|2024-06-03 11:05:00|5467|5465|5459|5457|5468|5465|5458|5457|2491
1717413000000|2024-06-03 11:10:00|5460|5458|5461|5460|5463|5461|5459|5458|1711
1717413300000|2024-06-03 11:15:00|5462|5461|5462|5460|5463|5462|5460|5458|2285
1717413600000|2024-06-03 11:20:00|5461|5462|5464|5463|5467|5466|5461|5462|1910
1717413900000|2024-06-03 11:25:00|5465|5462|5462|5461|5465|5463|5460|5458|4195
1717414200000|2024-06-03 11:30:00|5463|5462|5466|5465|5467|5465|5463|5462|1249
1717414500000|2024-06-03 11:35:00|5467|5464|5464|5462|5467|5466|5463|5462|4243
1717414800000|2024-06-03 11:40:00|5463|5463|5462|5461|5465|5463|5462|5461|1214
1717415100000|2024-06-03 11:45:00|5463|5462|5464|5463|5464|5463|5461|5460|1499
1717415400000|2024-06-03 11:50:00|5463|5462|5461|5459|5464|5462|5460|5458|1469
1717415700000|2024-06-03 11:55:00|5462|5460|5464|5462|5465|5464|5461|5460|3236
1717416000000|2024-06-03 12:00:00|5463|5459|5452|5451|5463|5459|5451|5450|3505
1717416300000|2024-06-03 12:05:00|5453|5452|5451|5450|5454|5452|5450|5448|3899
1717416600000|2024-06-03 12:10:00|5450|5449|5451|5450|5452|5451|5450|5449|2181
1717416900000|2024-06-03 12:15:00|5452|5449|5457|5455|5457|5456|5452|5449|2906
1717417200000|2024-06-03 12:20:00|5458|5456|5459|5458|5459|5458|5455|5454|2568
1717417500000|2024-06-03 12:25:00|5460|5457|5459|5457|5462|5461|5459|5457|1964
1717417800000|2024-06-03 12:30:00|5458|5456|5456|5455|5458|5456|5455|5454|1686
1717418100000|2024-06-03 12:35:00|5457|5456|5458|5457|5460|5459|5457|5456|3937
1717418400000|2024-06-03 12:40:00|5457|5456|5458|5457|5459|5457|5457|5456|2681
1717418700000|2024-06-03 12:45:00|5459|5458|5462|5461|5462|5461|5459|5458|3252
1717419000000|2024-06-03 12:50:00|5464|5463|5470|5469|5472|5470|5464|5463|6708
1717419300000|2024-06-03 12:55:00|5471|5470|5466|5465|5472|5471|5466|5465|1920
1717419600000|2024-06-03 13:00:00|5465|5464|5468|5467|5469|5467|5465|5463|2285
1717419900000|2024-06-03 13:05:00|5467|5466|5468|5466|5468|5467|5465|5463|4288
1717420200000|2024-06-03 13:10:00|5466|5465|5463|5461|5467|5465|5460|5458|243342
1717420500000|2024-06-03 13:15:00|5462|5460|5466|5464|5468|5466|5462|5460|243519
1717420800000|2024-06-03 13:20:00|5464|5463|5470|5469|5470|5469|5464|5462|3717
1717421100000|2024-06-03 13:25:00|5471|5470|5464|5463|5471|5470|5464|5463|5389
1717421400000|2024-06-03 13:30:00|5465|5462|5460|5459|5468|5466|5459|5457|5296
1717421700000|2024-06-03 13:35:00|5461|5460|5455|5453|5466|5465|5454|5453|5308
1717422000000|2024-06-03 13:40:00|5456|5454|5451|5449|5460|5458|5451|5449|5142
1717422300000|2024-06-03 13:45:00|5450|5448|5444|5442|5452|5450|5442|5441|4995
1717422600000|2024-06-03 13:50:00|5443|5443|5442|5441|5445|5444|5436|5434|8312
1717422900000|2024-06-03 13:55:00|5441|5440|5443|5441|5450|5448|5436|5434|8561
1717423200000|2024-06-03 14:00:00|5444|5443|5437|5436|5458|5449|5436|5435|7366
1717423500000|2024-06-03 14:05:00|5436|5435|5433|5431|5441|5439|5432|5431|7904
1717423800000|2024-06-03 14:10:00|5434|5432|5442|5441|5445|5444|5432|5431|5105
1717424100000|2024-06-03 14:15:00|5443|5442|5440|5439|5444|5443|5436|5435|3484
1717424400000|2024-06-03 14:20:00|5441|5440|5437|5435|5441|5440|5435|5433|3055
1717424700000|2024-06-03 14:25:00|5438|5436|5441|5439|5442|5440|5438|5436|2966
1717425000000|2024-06-03 14:30:00|5442|5440|5433|5431|5442|5440|5433|5431|2554
1717425300000|2024-06-03 14:35:00|5434|5432|5431|5430|5434|5432|5428|5427|4736
1717425600000|2024-06-03 14:40:00|5432|5431|5436|5434|5436|5434|5431|5430|4482
1717425900000|2024-06-03 14:45:00|5435|5435|5442|5441|5446|5444|5435|5434|4453
1717426200000|2024-06-03 14:50:00|5443|5442|5444|5442|5446|5445|5439|5438|3241
1717426500000|2024-06-03 14:55:00|5443|5443|5443|5442|5445|5444|5441|5440|4136
1717426800000|2024-06-03 15:00:00|5444|5441|5436|5435|5444|5441|5434|5433|5440
1717427100000|2024-06-03 15:05:00|5435|5434|5438|5437|5442|5441|5431|5430|8238
1717427400000|2024-06-03 15:10:00|5439|5438|5442|5441|5442|5441|5438|5436|4429
1717427700000|2024-06-03 15:15:00|5441|5440|5440|5439|5443|5442|5439|5438|5539
1717428000000|2024-06-03 15:20:00|5441|5440|5439|5437|5441|5440|5438|5436|5974
1717428300000|2024-06-03 15:25:00|5438|5438|5439|5438|5439|5438|5437|5436|7651
1717484400000|2024-06-04 07:00:00|5419|5413|5379|5376|5419|5415|5379|5376|11954
1717484700000|2024-06-04 07:05:00|5378|5375|5362|5360|5378|5375|5352|5349|11191
1717485000000|2024-06-04 07:10:00|5360|5357|5373|5370|5375|5372|5359|5357|7804
1717485300000|2024-06-04 07:15:00|5372|5367|5366|5365|5376|5373|5366|5363|3586
1717485600000|2024-06-04 07:20:00|5367|5364|5360|5359|5370|5368|5360|5359|5074
1717485900000|2024-06-04 07:25:00|5361|5356|5362|5360|5362|5360|5358|5356|3162
1717486200000|2024-06-04 07:30:00|5359|5361|5354|5353|5362|5361|5353|5352|26536
1717486500000|2024-06-04 07:35:00|5355|5354|5357|5355|5360|5359|5354|5353|7093
1717486800000|2024-06-04 07:40:00|5356|5356|5357|5356|5361|5360|5355|5354|4797
1717487100000|2024-06-04 07:45:00|5358|5357|5356|5354|5358|5357|5353|5352|6757
1717487400000|2024-06-04 07:50:00|5357|5355|5357|5355|5359|5357|5356|5355|4717
1717487700000|2024-06-04 07:55:00|5358|5356|5340|5339|5358|5356|5337|5336|10282
1717488000000|2024-06-04 08:00:00|5339|5338|5334|5333|5341|5339|5332|5331|8400
1717488300000|2024-06-04 08:05:00|5333|5332|5333|5331|5337|5336|5330|5329|3263
1717488600000|2024-06-04 08:10:00|5332|5332|5332|5330|5336|5335|5329|5328|5388
1717488900000|2024-06-04 08:15:00|5331|5331|5334|5333|5338|5337|5327|5326|5324
1717489200000|2024-06-04 08:20:00|5333|5331|5326|5324|5335|5334|5326|5324|6345
1717489500000|2024-06-04 08:25:00|5325|5323|5326|5325|5330|5329|5324|5322|6506
1717489800000|2024-06-04 08:30:00|5327|5326|5332|5331|5334|5332|5327|5326|3558
1717490100000|2024-06-04 08:35:00|5331|5330|5326|5325|5332|5330|5324|5322|4882
1717490400000|2024-06-04 08:40:00|5327|5324|5335|5333|5338|5336|5327|5324|4624
1717490700000|2024-06-04 08:45:00|5336|5335|5334|5333|5337|5336|5334|5333|3326
1717491000000|2024-06-04 08:50:00|5333|5332|5337|5335|5337|5335|5330|5329|22852
1717491300000|2024-06-04 08:55:00|5335|5334|5336|5334|5339|5337|5334|5333|6184
1717491600000|2024-06-04 09:00:00|5337|5335|5338|5336|5340|5339|5332|5330|10674
1717491900000|2024-06-04 09:05:00|5337|5337|5340|5338|5341|5339|5334|5333|5755
1717492200000|2024-06-04 09:10:00|5339|5337|5337|5336|5339|5338|5336|5335|4009
1717492500000|2024-06-04 09:15:00|5339|5337|5325|5324|5339|5338|5325|5324|5787
1717492800000|2024-06-04 09:20:00|5324|5323|5336|5335|5336|5335|5324|5323|1858
1717493100000|2024-06-04 09:25:00|5335|5334|5327|5325|5336|5334|5326|5324|3563
1717493400000|2024-06-04 09:30:00|5326|5326|5330|5328|5331|5330|5326|5326|3681
1717493700000|2024-06-04 09:35:00|5331|5329|5331|5329|5331|5330|5326|5325|3688
1717494000000|2024-06-04 09:40:00|5332|5330|5329|5328|5335|5334|5328|5327|16889
1717494300000|2024-06-04 09:45:00|5328|5327|5329|5327|5330|5329|5327|5326|3903
1717494600000|2024-06-04 09:50:00|5330|5328|5324|5323|5330|5328|5320|5319|3841
1717494900000|2024-06-04 09:55:00|5323|5322|5322|5321|5324|5323|5322|5321|3327
1717495200000|2024-06-04 10:00:00|5321|5320|5320|5318|5326|5325|5319|5318|177252
1717495500000|2024-06-04 10:05:00|5321|5319|5325|5323|5325|5324|5320|5318|2734
1717495800000|2024-06-04 10:10:00|5323|5324|5326|5325|5326|5325|5320|5319|3874
1717496100000|2024-06-04 10:15:00|5327|5326|5328|5327|5329|5327|5326|5325|3705
1717496400000|2024-06-04 10:20:00|5327|5326|5327|5326|5329|5328|5326|5325|3424
1717496700000|2024-06-04 10:25:00|5328|5325|5328|5326|5328|5326|5324|5323|4282
1717497000000|2024-06-04 10:30:00|5327|5327|5328|5326|5331|5330|5327|5326|3473
1717497300000|2024-06-04 10:35:00|5331|5327|5333|5332|5335|5333|5331|5327|4559
1717497600000|2024-06-04 10:40:00|5334|5333|5333|5331|5338|5336|5332|5331|4934
1717497900000|2024-06-04 10:45:00|5334|5332|5335|5333|5337|5336|5334|5332|1965
1717498200000|2024-06-04 10:50:00|5336|5334|5336|5334|5339|5337|5335|5334|3593
1717498500000|2024-06-04 10:55:00|5335|5335|5325|5324|5335|5335|5324|5323|5353
1717498800000|2024-06-04 11:00:00|5328|5326|5336|5334|5336|5334|5326|5325|8409
1717499100000|2024-06-04 11:05:00|5335|5335|5333|5331|5339|5338|5332|5331|20693
1717499400000|2024-06-04 11:10:00|5334|5332|5337|5335|5337|5335|5333|5332|1839
1717499700000|2024-06-04 11:15:00|5336|5334|5337|5335|5337|5336|5335|5334|2650
1717500000000|2024-06-04 11:20:00|5336|5334|5338|5336|5338|5337|5336|5334|2756
1717500300000|2024-06-04 11:25:00|5339|5337|5337|5336|5342|5340|5337|5336|5955
1717500600000|2024-06-04 11:30:00|5338|5337|5340|5339|5341|5340|5337|5336|2693
1717500900000|2024-06-04 11:35:00|5342|5340|5343|5341|5343|5341|5338|5337|4115
1717501200000|2024-06-04 11:40:00|5344|5342|5342|5340|5344|5343|5340|5338|3077
1717501500000|2024-06-04 11:45:00|5341|5338|5336|5334|5342|5339|5336|5334|1899
1717501800000|2024-06-04 11:50:00|5335|5335|5336|5335|5337|5336|5335|5335|3794
1717502100000|2024-06-04 11:55:00|5335|5334|5339|5338|5340|5338|5335|5334|3714
1717502400000|2024-06-04 12:00:00|5340|5339|5338|5337|5343|5341|5338|5337|2090
1717502700000|2024-06-04 12:05:00|5337|5335|5338|5337|5340|5338|5336|5334|90256
1717503000000|2024-06-04 12:10:00|5337|5336|5339|5338|5341|5340|5336|5335|3554
1717503300000|2024-06-04 12:15:00|5340|5339|5338|5337|5340|5339|5335|5334|324869
1717503600000|2024-06-04 12:20:00|5337|5336|5339|5338|5343|5342|5337|5336|1250
1717503900000|2024-06-04 12:25:00|5340|5339|5338|5337|5342|5340|5338|5337|1245
1717504200000|2024-06-04 12:30:00|5340|5339|5341|5339|5341|5340|5338|5337|4016
1717504500000|2024-06-04 12:35:00|5340|5338|5342|5340|5342|5341|5335|5334|4896
1717504800000|2024-06-04 12:40:00|5341|5339|5337|5335|5341|5339|5335|5334|3432
1717505100000|2024-06-04 12:45:00|5335|5334|5341|5339|5341|5339|5335|5334|1624
1717505400000|2024-06-04 12:50:00|5340|5338|5341|5339|5342|5341|5339|5338|1796
1717505700000|2024-06-04 12:55:00|5340|5338|5339|5338|5343|5342|5339|5337|1326
1717506000000|2024-06-04 13:00:00|5340|5339|5338|5337|5340|5339|5337|5335|1937
1717506300000|2024-06-04 13:05:00|5339|5336|5336|5335|5339|5338|5335|5333|5360
1717506600000|2024-06-04 13:10:00|5337|5336|5343|5342|5346|5344|5337|5336|2717
1717506900000|2024-06-04 13:15:00|5342|5341|5341|5339|5344|5343|5339|5337|7122
1717507200000|2024-06-04 13:20:00|5342|5340|5348|5346|5348|5347|5341|5340|4654
1717507500000|2024-06-04 13:25:00|5349|5347|5350|5348|5352|5351|5348|5347|5510
1717507800000|2024-06-04 13:30:00|5349|5347|5334|5332|5349|5347|5333|5331|11263
1717508100000|2024-06-04 13:35:00|5333|5333|5321|5319|5336|5335|5321|5319|9106
1717508400000|2024-06-04 13:40:00|5320|5320|5323|5322|5323|5322|5316|5315|8245
1717508700000|2024-06-04 13:45:00|5324|5321|5326|5324|5329|5328|5320|5319|4663
1717509000000|2024-06-04 13:50:00|5327|5325|5323|5321|5327|5325|5320|5319|7842
1717509300000|2024-06-04 13:55:00|5324|5323|5333|5331|5333|5331|5324|5323|5426
1717509600000|2024-06-04 14:00:00|5339|5332|5339|5337|5346|5344|5337|5332|11297
1717509900000|2024-06-04 14:05:00|5338|5336|5336|5334|5341|5339|5334|5333|7848
1717510200000|2024-06-04 14:10:00|5334|5333|5345|5343|5345|5343|5334|5333|5218
1717510500000|2024-06-04 14:15:00|5343|5342|5353|5352|5353|5352|5343|5341|5301
1717510800000|2024-06-04 14:20:00|5352|5351|5349|5347|5355|5354|5347|5346|5546
1717511100000|2024-06-04 14:25:00|5351|5349|5355|5353|5355|5353|5351|5349|4133
1717511400000|2024-06-04 14:30:00|5356|5354|5346|5345|5356|5354|5346|5345|8420
1717511700000|2024-06-04 14:35:00|5347|5344|5342|5340|5347|5344|5340|5339|8026
1717512000000|2024-06-04 14:40:00|5343|5342|5344|5342|5346|5344|5340|5339|21643
1717512300000|2024-06-04 14:45:00|5343|5343|5343|5341|5344|5343|5339|5337|8004
1717512600000|2024-06-04 14:50:00|5342|5342|5352|5351|5353|5351|5340|5339|22021
1717512900000|2024-06-04 14:55:00|5351|5350|5346|5345|5352|5350|5344|5342|7713
1717513200000|2024-06-04 15:00:00|5349|5347|5348|5347|5354|5352|5347|5346|9923
1717513500000|2024-06-04 15:05:00|5349|5346|5340|5338|5351|5350|5339|5337|9232
1717513800000|2024-06-04 15:10:00|5341|5339|5343|5341|5346|5344|5339|5338|8679
1717514100000|2024-06-04 15:15:00|5344|5342|5350|5348|5350|5349|5344|5342|5810
1717514400000|2024-06-04 15:20:00|5349|5349|5350|5348|5351|5349|5348|5346|9951
1717514700000|2024-06-04 15:25:00|5351|5349|5351|5349|5352|5350|5349|5347|13171
1717570800000|2024-06-05 07:00:00|5344|5339|5332|5330|5345|5340|5330|5326|7470
1717571100000|2024-06-05 07:05:00|5331|5331|5347|5345|5348|5345|5331|5331|26831
1717571400000|2024-06-05 07:10:00|5348|5343|5340|5337|5351|5348|5336|5334|4508
1717571700000|2024-06-05 07:15:00|5338|5336|5341|5339|5344|5341|5332|5330|4135
1717572000000|2024-06-05 07:20:00|5342|5340|5346|5344|5346|5344|5340|5339|7173
1717572300000|2024-06-05 07:25:00|5345|5345|5341|5339|5345|5345|5336|5335|8938
1717572600000|2024-06-05 07:30:00|5342|5340|5349|5348|5349|5348|5340|5339|5015
1717572900000|2024-06-05 07:35:00|5351|5349|5346|5345|5351|5350|5346|5345|3944
1717573200000|2024-06-05 07:40:00|5347|5346|5351|5349|5351|5350|5347|5346|5088
1717573500000|2024-06-05 07:45:00|5349|5348|5357|5356|5358|5357|5349|5348|4642
1717573800000|2024-06-05 07:50:00|5356|5355|5352|5350|5357|5356|5352|5350|4680
1717574100000|2024-06-05 07:55:00|5353|5352|5354|5352|5354|5353|5351|5350|2308
1717574400000|2024-06-05 08:00:00|5353|5353|5355|5353|5358|5356|5353|5351|3788
1717574700000|2024-06-05 08:05:00|5354|5352|5357|5356|5360|5358|5352|5351|2960
1717575000000|2024-06-05 08:10:00|5359|5357|5358|5356|5360|5358|5354|5353|4357
1717575300000|2024-06-05 08:15:00|5357|5355|5355|5354|5357|5355|5353|5351|3666
1717575600000|2024-06-05 08:20:00|5354|5353|5347|5345|5354|5353|5346|5345|4310
1717575900000|2024-06-05 08:25:00|5348|5346|5352|5351|5353|5351|5348|5345|3238
1717576200000|2024-06-05 08:30:00|5351|5350|5353|5352|5353|5352|5347|5346|4695
1717576500000|2024-06-05 08:35:00|5354|5351|5355|5353|5356|5354|5352|5351|3624
1717576800000|2024-06-05 08:40:00|5354|5354|5354|5353|5355|5354|5352|5351|1258
1717577100000|2024-06-05 08:45:00|5355|5354|5350|5348|5358|5357|5348|5346|4849
1717577400000|2024-06-05 08:50:00|5349|5349|5346|5345|5350|5349|5346|5344|5622
1717577700000|2024-06-05 08:55:00|5345|5344|5346|5345|5346|5345|5345|5344|1989
1717578000000|2024-06-05 09:00:00|5347|5346|5348|5347|5349|5347|5345|5344|3582
1717578300000|2024-06-05 09:05:00|5347|5346|5340|5338|5349|5348|5340|5338|4570
1717578600000|2024-06-05 09:10:00|5339|5340|5331|5330|5342|5340|5330|5329|7462
1717578900000|2024-06-05 09:15:00|5330|5329|5336|5335|5338|5337|5330|5329|5775
1717579200000|2024-06-05 09:20:00|5337|5336|5340|5339|5340|5339|5336|5335|1580
1717579500000|2024-06-05 09:25:00|5341|5340|5341|5339|5342|5341|5340|5339|1058
1717579800000|2024-06-05 09:30:00|5342|5340|5345|5343|5345|5343|5342|5340|1921
1717580100000|2024-06-05 09:35:00|5344|5342|5342|5340|5344|5343|5340|5339|6115
1717580400000|2024-06-05 09:40:00|5341|5341|5341|5340|5342|5341|5339|5338|1884
1717580700000|2024-06-05 09:45:00|5340|5339|5338|5337|5341|5340|5337|5335|2392
1717581000000|2024-06-05 09:50:00|5337|5336|5335|5334|5337|5336|5335|5334|2850
1717581300000|2024-06-05 09:55:00|5336|5335|5340|5338|5340|5339|5335|5333|6262
1717581600000|2024-06-05 10:00:00|5338|5337|5336|5335|5338|5337|5336|5335|6313
1717581900000|2024-06-05 10:05:00|5335|5334|5337|5336|5337|5336|5335|5334|2566
1717582200000|2024-06-05 10:10:00|5338|5337|5343|5342|5343|5342|5338|5337|2907
1717582500000|2024-06-05 10:15:00|5344|5343|5337|5335|5344|5343|5337|5335|7254
1717582800000|2024-06-05 10:20:00|5339|5336|5336|5334|5339|5338|5333|5332|1749
1717583100000|2024-06-05 10:25:00|5334|5332|5335|5333|5336|5334|5330|5329|4025
1717583400000|2024-06-05 10:30:00|5334|5332|5332|5330|5334|5333|5332|5330|5052
1717583700000|2024-06-05 10:35:00|5330|5329|5324|5322|5330|5329|5323|5322|4637
1717584000000|2024-06-05 10:40:00|5323|5323|5329|5328|5330|5329|5321|5319|5101
1717584300000|2024-06-05 10:45:00|5330|5329|5328|5327|5332|5330|5328|5327|2218
1717584600000|2024-06-05 10:50:00|5330|5328|5330|5329|5330|5329|5329|5328|916
1717584900000|2024-06-05 10:55:00|5327|5326|5328|5327|5331|5329|5327|5326|3183
1717585200000|2024-06-05 11:00:00|5327|5326|5325|5324|5328|5326|5324|5322|8742
1717585500000|2024-06-05 11:05:00|5324|5323|5320|5319|5325|5323|5320|5319|3200
1717585800000|2024-06-05 11:10:00|5321|5318|5323|5322|5324|5323|5321|5318|5418
1717586100000|2024-06-05 11:15:00|5324|5321|5328|5326|5328|5327|5324|5321|6394
1717586400000|2024-06-05 11:20:00|5327|5327|5329|5327|5329|5328|5327|5326|2843
1717586700000|2024-06-05 11:25:00|5327|5326|5329|5327|5329|5328|5327|5326|3062
1717587000000|2024-06-05 11:30:00|5330|5328|5337|5335|5337|5336|5329|5328|4519
1717587300000|2024-06-05 11:35:00|5336|5336|5336|5335|5337|5336|5333|5332|4528
1717587600000|2024-06-05 11:40:00|5337|5336|5338|5336|5338|5336|5335|5334|1203
1717587900000|2024-06-05 11:45:00|5337|5337|5341|5340|5344|5343|5337|5337|2999
1717588200000|2024-06-05 11:50:00|5342|5341|5338|5336|5342|5341|5338|5336|2038
1717588500000|2024-06-05 11:55:00|5339|5337|5337|5335|5339|5337|5336|5335|3055
1717588800000|2024-06-05 12:00:00|5336|5336|5333|5332|5338|5337|5332|5331|4405
1717589100000|2024-06-05 12:05:00|5334|5334|5338|5336|5339|5337|5334|5334|2442
1717589400000|2024-06-05 12:10:00|5339|5337|5333|5331|5339|5338|5332|5331|3135
1717589700000|2024-06-05 12:15:00|5334|5332|5334|5332|5335|5333|5333|5331|3478
1717590000000|2024-06-05 12:20:00|5333|5333|5332|5330|5335|5334|5329|5328|2520
1717590300000|2024-06-05 12:25:00|5331|5329|5329|5328|5332|5329|5329|5327|1805
1717590600000|2024-06-05 12:30:00|5328|5327|5334|5332|5334|5332|5327|5325|3656
1717590900000|2024-06-05 12:35:00|5333|5333|5337|5336|5337|5336|5330|5329|3969
1717591200000|2024-06-05 12:40:00|5338|5337|5349|5347|5349|5347|5338|5337|6036
1717591500000|2024-06-05 12:45:00|5348|5346|5340|5338|5348|5346|5338|5336|6693
1717591800000|2024-06-05 12:50:00|5339|5337|5341|5339|5341|5340|5339|5337|2531
1717592100000|2024-06-05 12:55:00|5340|5338|5333|5331|5340|5338|5333|5331|26705
1717592400000|2024-06-05 13:00:00|5334|5333|5341|5340|5342|5341|5334|5333|7117
1717592700000|2024-06-05 13:05:00|5340|5339|5336|5334|5341|5340|5334|5333|9723
1717593000000|2024-06-05 13:10:00|5335|5335|5334|5332|5337|5336|5334|5332|7019
1717593300000|2024-06-05 13:15:00|5333|5333|5335|5334|5336|5334|5333|5332|3324
1717593600000|2024-06-05 13:20:00|5334|5333|5332|5331|5334|5333|5328|5326|31862
1717593900000|2024-06-05 13:25:00|5331|5330|5332|5330|5336|5335|5331|5330|3761
1717594200000|2024-06-05 13:30:00|5335|5331|5349|5348|5349|5348|5330|5329|10685
1717594500000|2024-06-05 13:35:00|5350|5347|5344|5342|5352|5350|5341|5339|15500
1717594800000|2024-06-05 13:40:00|5347|5343|5351|5349|5352|5350|5344|5342|7526
1717595100000|2024-06-05 13:45:00|5352|5350|5344|5343|5352|5351|5344|5343|9146
1717595400000|2024-06-05 13:50:00|5343|5342|5344|5343|5351|5350|5343|5341|8283
1717595700000|2024-06-05 13:55:00|5345|5344|5346|5344|5346|5344|5340|5338|8095
1717596000000|2024-06-05 14:00:00|5347|5343|5334|5333|5347|5345|5333|5332|12291
1717596300000|2024-06-05 14:05:00|5333|5332|5322|5320|5333|5332|5321|5319|11375
1717596600000|2024-06-05 14:10:00|5323|5321|5311|5310|5323|5321|5311|5310|15526
1717596900000|2024-06-05 14:15:00|5310|5309|5309|5307|5315|5313|5307|5306|11611
1717597200000|2024-06-05 14:20:00|5311|5308|5321|5320|5321|5320|5310|5308|15530
1717597500000|2024-06-05 14:25:00|5322|5321|5316|5315|5324|5323|5316|5314|22925
1717597800000|2024-06-05 14:30:00|5317|5314|5332|5330|5337|5336|5317|5314|7105
1717598100000|2024-06-05 14:35:00|5333|5332|5330|5328|5333|5332|5329|5327|6693
1717598400000|2024-06-05 14:40:00|5331|5329|5330|5328|5333|5332|5328|5327|4331
1717598700000|2024-06-05 14:45:00|5331|5329|5316|5315|5331|5329|5315|5314|22441
1717599000000|2024-06-05 14:50:00|5315|5314|5321|5319|5321|5320|5315|5314|7286
1717599300000|2024-06-05 14:55:00|5320|5318|5316|5315|5322|5320|5316|5314|5169
1717599600000|2024-06-05 15:00:00|5317|5316|5327|5326|5328|5326|5317|5316|8948
1717599900000|2024-06-05 15:05:00|5325|5325|5324|5322|5326|5325|5321|5319|26307
1717600200000|2024-06-05 15:10:00|5323|5323|5325|5323|5325|5324|5320|5318|10374
1717600500000|2024-06-05 15:15:00|5327|5324|5339|5338|5340|5339|5327|5324|8553
1717600800000|2024-06-05 15:20:00|5338|5337|5329|5327|5338|5337|5328|5327|10114
1717601100000|2024-06-05 15:25:00|5328|5328|5323|5322|5329|5328|5323|5321|17732
1717657200000|2024-06-06 07:00:00|5337|5333|5336|5335|5347|5345|5336|5333|10481
1717657500000|2024-06-06 07:05:00|5343|5339|5328|5326|5343|5339|5328|5325|6583
1717657800000|2024-06-06 07:10:00|5329|5327|5333|5331|5333|5332|5327|5325|4493
1717658100000|2024-06-06 07:15:00|5332|5332|5338|5336|5338|5336|5330|5329|3598
1717658400000|2024-06-06 07:20:00|5339|5337|5334|5332|5345|5343|5332|5331|7405
1717658700000|2024-06-06 07:25:00|5333|5331|5336|5334|5337|5336|5333|5331|2397
1717659000000|2024-06-06 07:30:00|5337|5335|5336|5334|5337|5336|5334|5332|3466
1717659300000|2024-06-06 07:35:00|5337|5335|5347|5345|5348|5346|5337|5335|1780
1717659600000|2024-06-06 07:40:00|5348|5346|5337|5336|5348|5346|5337|5336|3133
1717659900000|2024-06-06 07:45:00|5338|5335|5343|5341|5343|5341|5336|5334|2569
1717660200000|2024-06-06 07:50:00|5342|5339|5345|5344|5346|5345|5340|5339|3631
1717660500000|2024-06-06 07:55:00|5346|5343|5347|5346|5348|5346|5344|5343|2044
1717660800000|2024-06-06 08:00:00|5348|5347|5347|5346|5350|5349|5344|5343|2861
1717661100000|2024-06-06 08:05:00|5346|5345|5346|5345|5348|5347|5344|5342|3936
1717661400000|2024-06-06 08:10:00|5347|5346|5348|5347|5350|5349|5346|5345|3501
1717661700000|2024-06-06 08:15:00|5349|5349|5351|5349|5353|5351|5349|5347|3647
1717662000000|2024-06-06 08:20:00|5350|5350|5353|5351|5355|5353|5350|5349|2350
1717662300000|2024-06-06 08:25:00|5352|5350|5351|5350|5353|5352|5350|5349|1888
1717662600000|2024-06-06 08:30:00|5350|5349|5348|5347|5351|5350|5346|5344|4289
1717662900000|2024-06-06 08:35:00|5347|5346|5351|5349|5351|5349|5346|5345|2525
1717663200000|2024-06-06 08:40:00|5350|5348|5351|5350|5353|5352|5349|5348|1927
1717663500000|2024-06-06 08:45:00|5352|5351|5346|5345|5354|5352|5344|5343|4050
1717663800000|2024-06-06 08:50:00|5347|5346|5347|5346|5347|5346|5346|5345|2221
1717664100000|2024-06-06 08:55:00|5344|5345|5344|5342|5344|5345|5341|5340|3383
1717664400000|2024-06-06 09:00:00|5342|5343|5345|5344|5345|5344|5342|5340|1704
1717664700000|2024-06-06 09:05:00|5346|5345|5347|5346|5347|5346|5344|5343|2342
1717665000000|2024-06-06 09:10:00|5348|5347|5348|5347|5349|5348|5347|5346|1936
1717665300000|2024-06-06 09:15:00|5347|5345|5345|5344|5349|5347|5344|5343|4240
1717665600000|2024-06-06 09:20:00|5344|5343|5340|5338|5344|5343|5339|5338|828
1717665900000|2024-06-06 09:25:00|5339|5337|5339|5338|5340|5338|5337|5335|3092
1717666200000|2024-06-06 09:30:00|5340|5339|5347|5345|5347|5345|5340|5339|1494
1717666500000|2024-06-06 09:35:00|5346|5346|5345|5344|5347|5346|5345|5343|5245
1717666800000|2024-06-06 09:40:00|5344|5343|5348|5346|5348|5346|5344|5342|2144
1717667100000|2024-06-06 09:45:00|5349|5348|5348|5347|5355|5353|5348|5347|2343
1717667400000|2024-06-06 09:50:00|5347|5346|5349|5347|5349|5347|5346|5344|967
1717667700000|2024-06-06 09:55:00|5350|5348|5350|5348|5351|5350|5349|5348|7154
1717668000000|2024-06-06 10:00:00|5349|5349|5352|5351|5352|5351|5348|5347|1344
1717668300000|2024-06-06 10:05:00|5353|5352|5354|5352|5355|5353|5352|5351|4281
1717668600000|2024-06-06 10:10:00|5352|5351|5348|5347|5352|5351|5347|5345|4855
1717668900000|2024-06-06 10:15:00|5349|5346|5347|5346|5350|5348|5347|5346|3769
1717669200000|2024-06-06 10:20:00|5346|5345|5345|5344|5346|5345|5344|5343|2436
1717669500000|2024-06-06 10:25:00|5344|5343|5347|5346|5347|5346|5344|5343|1228
1717669800000|2024-06-06 10:30:00|5348|5347|5345|5344|5348|5347|5344|5343|1792
1717670100000|2024-06-06 10:35:00|5344|5343|5345|5344|5345|5344|5343|5342|2141
1717670400000|2024-06-06 10:40:00|5344|5343|5342|5341|5344|5343|5342|5341|1789
1717670700000|2024-06-06 10:45:00|5340|5339|5338|5336|5346|5345|5338|5336|15574
1717671000000|2024-06-06 10:50:00|5339|5337|5340|5339|5340|5339|5336|5335|1672
1717671300000|2024-06-06 10:55:00|5341|5340|5339|5337|5342|5340|5337|5336|3917
1717671600000|2024-06-06 11:00:00|5338|5338|5345|5344|5346|5344|5338|5337|2264
1717671900000|2024-06-06 11:05:00|5346|5345|5342|5341|5347|5346|5341|5339|7831
1717672200000|2024-06-06 11:10:00|5341|5340|5341|5339|5343|5341|5340|5338|7948
1717672500000|2024-06-06 11:15:00|5340|5341|5340|5339|5343|5341|5340|5339|4649
1717672800000|2024-06-06 11:20:00|5342|5341|5343|5341|5345|5343|5340|5338|5192
1717673100000|2024-06-06 11:25:00|5344|5342|5340|5339|5344|5343|5340|5339|2999
1717673400000|2024-06-06 11:30:00|5339|5338|5344|5343|5345|5344|5338|5337|3066
1717673700000|2024-06-06 11:35:00|5342|5341|5344|5342|5346|5345|5342|5341|2966
1717674000000|2024-06-06 11:40:00|5342|5341|5343|5342|5346|5345|5340|5339|7164
1717674300000|2024-06-06 11:45:00|5344|5343|5347|5346|5347|5346|5343|5343|21189
1717674600000|2024-06-06 11:50:00|5349|5345|5348|5346|5349|5347|5344|5343|47703
1717674900000|2024-06-06 11:55:00|5347|5347|5349|5347|5355|5353|5347|5347|10493
1717675200000|2024-06-06 12:00:00|5348|5348|5344|5342|5350|5348|5342|5341|2092
1717675500000|2024-06-06 12:05:00|5343|5341|5337|5336|5343|5341|5337|5336|2188
1717675800000|2024-06-06 12:10:00|5338|5337|5342|5340|5343|5340|5338|5337|1575
1717676100000|2024-06-06 12:15:00|5341|5339|5336|5334|5342|5339|5335|5334|2030
1717676400000|2024-06-06 12:20:00|5335|5333|5333|5331|5336|5334|5332|5330|2419
1717676700000|2024-06-06 12:25:00|5334|5332|5336|5333|5336|5334|5331|5330|1970
1717677000000|2024-06-06 12:30:00|5338|5334|5333|5331|5339|5337|5332|5331|2813
1717677300000|2024-06-06 12:35:00|5332|5330|5328|5326|5332|5330|5328|5326|3416
1717677600000|2024-06-06 12:40:00|5327|5325|5326|5324|5328|5326|5325|5324|4419
1717677900000|2024-06-06 12:45:00|5324|5323|5326|5324|5327|5326|5324|5323|2677
1717678200000|2024-06-06 12:50:00|5325|5323|5325|5324|5327|5325|5324|5323|2050
1717678500000|2024-06-06 12:55:00|5328|5323|5328|5326|5328|5326|5325|5323|2272
1717678800000|2024-06-06 13:00:00|5329|5327|5327|5325|5329|5327|5326|5324|3750
1717679100000|2024-06-06 13:05:00|5326|5326|5325|5323|5326|5326|5324|5322|3023
1717679400000|2024-06-06 13:10:00|5326|5324|5326|5324|5330|5328|5324|5322|4215
1717679700000|2024-06-06 13:15:00|5325|5323|5332|5330|5332|5330|5325|5323|3243
1717680000000|2024-06-06 13:20:00|5331|5331|5336|5335|5336|5335|5331|5329|2573
1717680300000|2024-06-06 13:25:00|5337|5336|5343|5341|5343|5341|5337|5336|3121
1717680600000|2024-06-06 13:30:00|5342|5340|5340|5338|5342|5340|5331|5329|6872
1717680900000|2024-06-06 13:35:00|5341|5339|5342|5340|5348|5347|5337|5335|6513
1717681200000|2024-06-06 13:40:00|5341|5339|5351|5349|5351|5349|5341|5339|2761
1717681500000|2024-06-06 13:45:00|5350|5348|5351|5349|5356|5354|5350|5348|3182
1717681800000|2024-06-06 13:50:00|5349|5347|5352|5351|5352|5351|5346|5345|2401
1717682100000|2024-06-06 13:55:00|5353|5352|5361|5360|5364|5363|5353|5351|8339
1717682400000|2024-06-06 14:00:00|5363|5361|5357|5355|5364|5362|5355|5353|9307
1717682700000|2024-06-06 14:05:00|5356|5354|5359|5358|5359|5358|5352|5351|7102
1717683000000|2024-06-06 14:10:00|5358|5357|5359|5358|5362|5361|5357|5356|7208
1717683300000|2024-06-06 14:15:00|5360|5359|5361|5360|5361|5360|5358|5357|7360
1717683600000|2024-06-06 14:20:00|5362|5361|5372|5370|5372|5370|5362|5360|5174
1717683900000|2024-06-06 14:25:00|5371|5371|5365|5363|5373|5371|5365|5363|7845
1717684200000|2024-06-06 14:30:00|5364|5362|5364|5362|5366|5365|5360|5359|5250
1717684500000|2024-06-06 14:35:00|5363|5363|5368|5366|5368|5366|5363|5362|2808
1717684800000|2024-06-06 14:40:00|5367|5365|5368|5366|5371|5369|5366|5365|28302
1717685100000|2024-06-06 14:45:00|5369|5367|5373|5372|5374|5373|5368|5367|7386
1717685400000|2024-06-06 14:50:00|5372|5371|5377|5376|5377|5376|5370|5369|4219
1717685700000|2024-06-06 14:55:00|5376|5375|5378|5377|5380|5379|5376|5374|6392
1717686000000|2024-06-06 15:00:00|5377|5376|5381|5379|5382|5380|5377|5376|5977
1717686300000|2024-06-06 15:05:00|5380|5378|5383|5381|5383|5381|5379|5378|7427
1717686600000|2024-06-06 15:10:00|5382|5380|5392|5390|5395|5394|5381|5380|14270
1717686900000|2024-06-06 15:15:00|5393|5391|5399|5398|5399|5398|5393|5391|10427
1717687200000|2024-06-06 15:20:00|5400|5397|5407|5406|5408|5407|5400|5397|13255
1717687500000|2024-06-06 15:25:00|5408|5407|5406|5405|5410|5409|5406|5405|12661
1717743600000|2024-06-07 07:00:00|5404|5395|5394|5392|5405|5403|5391|5389|5397
1717743900000|2024-06-07 07:05:00|5396|5393|5393|5391|5403|5399|5393|5391|3910
1717744200000|2024-06-07 07:10:00|5391|5389|5404|5401|5406|5405|5390|5389|3386
1717744500000|2024-06-07 07:15:00|5403|5398|5399|5397|5403|5401|5397|5396|4334
1717744800000|2024-06-07 07:20:00|5398|5396|5399|5397|5400|5398|5397|5395|1500
1717745100000|2024-06-07 07:25:00|5400|5398|5399|5398|5401|5399|5395|5393|1875
1717745400000|2024-06-07 07:30:00|5398|5396|5399|5398|5400|5399|5397|5396|3038
1717745700000|2024-06-07 07:35:00|5398|5397|5402|5400|5403|5402|5398|5397|4095
1717746000000|2024-06-07 07:40:00|5403|5401|5412|5410|5417|5416|5403|5400|3547
1717746300000|2024-06-07 07:45:00|5413|5411|5414|5412|5414|5412|5411|5410|2261
1717746600000|2024-06-07 07:50:00|5415|5413|5407|5405|5415|5414|5405|5404|24283
1717746900000|2024-06-07 07:55:00|5408|5406|5409|5407|5411|5409|5408|5405|3227
1717747200000|2024-06-07 08:00:00|5408|5406|5403|5402|5408|5406|5397|5396|9224
1717747500000|2024-06-07 08:05:00|5402|5401|5399|5398|5402|5402|5395|5393|6762
1717747800000|2024-06-07 08:10:00|5400|5399|5401|5400|5403|5401|5398|5396|11867
1717748100000|2024-06-07 08:15:00|5400|5399|5398|5396|5400|5400|5393|5391|10766
1717748400000|2024-06-07 08:20:00|5399|5397|5396|5394|5399|5397|5394|5392|3375
1717748700000|2024-06-07 08:25:00|5397|5395|5390|5389|5398|5397|5388|5386|3902
1717749000000|2024-06-07 08:30:00|5389|5388|5394|5393|5396|5394|5389|5388|3607
1717749300000|2024-06-07 08:35:00|5392|5391|5394|5393|5398|5397|5392|5391|14314
1717749600000|2024-06-07 08:40:00|5393|5391|5385|5384|5394|5393|5384|5382|11435
1717749900000|2024-06-07 08:45:00|5387|5385|5388|5386|5391|5389|5385|5384|4248
1717750200000|2024-06-07 08:50:00|5387|5385|5381|5379|5387|5385|5381|5379|2113
1717750500000|2024-06-07 08:55:00|5380|5381|5384|5382|5385|5384|5380|5380|4240
1717750800000|2024-06-07 09:00:00|5385|5383|5385|5383|5386|5384|5382|5381|17698
1717751100000|2024-06-07 09:05:00|5384|5382|5385|5383|5385|5384|5383|5382|3569
1717751400000|2024-06-07 09:10:00|5386|5384|5389|5387|5389|5387|5384|5383|3043
1717751700000|2024-06-07 09:15:00|5387|5386|5376|5374|5387|5386|5376|5374|3129
1717752000000|2024-06-07 09:20:00|5375|5373|5374|5373|5375|5373|5373|5371|1748
1717752300000|2024-06-07 09:25:00|5373|5372|5376|5374|5376|5374|5372|5370|1127
1717752600000|2024-06-07 09:30:00|5377|5375|5377|5375|5377|5375|5374|5372|2082
1717752900000|2024-06-07 09:35:00|5376|5374|5377|5376|5378|5376|5374|5373|1871
1717753200000|2024-06-07 09:40:00|5376|5375|5376|5375|5377|5376|5375|5373|3659
1717753500000|2024-06-07 09:45:00|5377|5376|5379|5378|5379|5378|5377|5375|8709
1717753800000|2024-06-07 09:50:00|5378|5377|5373|5372|5378|5377|5373|5372|2455
1717754100000|2024-06-07 09:55:00|5374|5373|5380|5378|5380|5378|5373|5372|5324
1717754400000|2024-06-07 10:00:00|5379|5379|5385|5383|5386|5385|5379|5379|2101
1717754700000|2024-06-07 10:05:00|5386|5384|5385|5384|5387|5386|5385|5383|13875
1717755000000|2024-06-07 10:10:00|5386|5385|5386|5384|5387|5385|5383|5381|1020
1717755300000|2024-06-07 10:15:00|5385|5385|5386|5384|5386|5385|5385|5383|1779
1717755600000|2024-06-07 10:20:00|5387|5385|5383|5381|5387|5386|5381|5380|1840
1717755900000|2024-06-07 10:25:00|5381|5379|5382|5380|5383|5382|5380|5378|1721
1717756200000|2024-06-07 10:30:00|5381|5381|5380|5378|5385|5384|5380|5378|1091
1717756500000|2024-06-07 10:35:00|5381|5379|5383|5381|5383|5382|5381|5379|1613
1717756800000|2024-06-07 10:40:00|5382|5380|5382|5380|5383|5381|5379|5378|1137
1717757100000|2024-06-07 10:45:00|5381|5379|5373|5371|5382|5380|5371|5370|2742
1717757400000|2024-06-07 10:50:00|5372|5370|5372|5370|5374|5373|5371|5369|1694
1717757700000|2024-06-07 10:55:00|5371|5371|5376|5374|5376|5374|5371|5371|1787
1717758000000|2024-06-07 11:00:00|5374|5373|5373|5371|5374|5373|5371|5369|1115
1717758300000|2024-06-07 11:05:00|5372|5370|5373|5371|5374|5372|5371|5369|1353
1717758600000|2024-06-07 11:10:00|5372|5372|5374|5373|5376|5375|5372|5372|1154
1717758900000|2024-06-07 11:15:00|5375|5374|5379|5378|5380|5379|5374|5373|2089
1717759200000|2024-06-07 11:20:00|5380|5377|5379|5377|5380|5377|5378|5377|704
1717759500000|2024-06-07 11:25:00|5378|5378|5385|5383|5385|5384|5378|5377|2009
1717759800000|2024-06-07 11:30:00|5384|5382|5380|5378|5384|5383|5379|5377|1133
1717760100000|2024-06-07 11:35:00|5379|5377|5380|5378|5381|5379|5377|5376|912
1717760400000|2024-06-07 11:40:00|5381|5379|5378|5376|5383|5381|5378|5376|1554
1717760700000|2024-06-07 11:45:00|5377|5377|5369|5367|5379|5377|5368|5367|2437
1717761000000|2024-06-07 11:50:00|5370|5368|5370|5368|5372|5370|5369|5367|1378
1717761300000|2024-06-07 11:55:00|5369|5367|5365|5363|5369|5367|5363|5361|3488
1717761600000|2024-06-07 12:00:00|5364|5364|5367|5365|5370|5368|5364|5362|2159
1717761900000|2024-06-07 12:05:00|5366|5363|5373|5371|5373|5371|5364|5362|5345
1717762200000|2024-06-07 12:10:00|5374|5372|5368|5367|5374|5372|5368|5367|2563
1717762500000|2024-06-07 12:15:00|5367|5365|5371|5370|5371|5370|5365|5363|3691
1717762800000|2024-06-07 12:20:00|5372|5371|5379|5378|5379|5378|5372|5370|3087
1717763100000|2024-06-07 12:25:00|5380|5377|5379|5377|5380|5379|5376|5374|4017
1717763400000|2024-06-07 12:30:00|5381|5375|5357|5355|5381|5375|5351|5345|6090
1717763700000|2024-06-07 12:35:00|5356|5357|5371|5369|5371|5370|5356|5356|2609
1717764000000|2024-06-07 12:40:00|5370|5368|5357|5355|5371|5368|5357|5355|4974
1717764300000|2024-06-07 12:45:00|5356|5354|5364|5362|5364|5362|5353|5352|3750
1717764600000|2024-06-07 12:50:00|5365|5363|5355|5353|5365|5364|5355|5353|2976
1717764900000|2024-06-07 12:55:00|5354|5352|5358|5357|5361|5360|5354|5352|3559
1717765200000|2024-06-07 13:00:00|5360|5358|5369|5367|5370|5368|5358|5357|3159
1717765500000|2024-06-07 13:05:00|5370|5368|5368|5366|5370|5369|5365|5364|2589
1717765800000|2024-06-07 13:10:00|5367|5367|5372|5370|5373|5371|5366|5365|3906
1717766100000|2024-06-07 13:15:00|5373|5371|5382|5380|5383|5381|5372|5370|2596
1717766400000|2024-06-07 13:20:00|5381|5381|5383|5381|5383|5381|5380|5379|3355
1717766700000|2024-06-07 13:25:00|5384|5382|5381|5379|5385|5384|5380|5378|3943
1717767000000|2024-06-07 13:30:00|5380|5378|5362|5361|5380|5378|5362|5360|7799
1717767300000|2024-06-07 13:35:00|5363|5359|5371|5369|5371|5370|5352|5351|4067
1717767600000|2024-06-07 13:40:00|5370|5368|5374|5373|5379|5377|5368|5366|2924
1717767900000|2024-06-07 13:45:00|5375|5374|5378|5377|5379|5378|5373|5372|4279
1717768200000|2024-06-07 13:50:00|5379|5378|5376|5374|5379|5378|5375|5373|2151
1717768500000|2024-06-07 13:55:00|5375|5373|5374|5373|5376|5374|5369|5368|5079
1717768800000|2024-06-07 14:00:00|5375|5372|5379|5377|5380|5378|5373|5371|6427
1717769100000|2024-06-07 14:05:00|5378|5378|5381|5379|5381|5379|5372|5371|2631
1717769400000|2024-06-07 14:10:00|5380|5380|5379|5378|5382|5380|5376|5375|55584
1717769700000|2024-06-07 14:15:00|5378|5377|5377|5375|5379|5377|5369|5368|5391
1717770000000|2024-06-07 14:20:00|5376|5374|5376|5375|5378|5377|5374|5373|5170
1717770300000|2024-06-07 14:25:00|5377|5376|5379|5378|5379|5378|5373|5372|3675
1717770600000|2024-06-07 14:30:00|5378|5377|5373|5371|5380|5378|5373|5371|4350
1717770900000|2024-06-07 14:35:00|5372|5372|5375|5374|5377|5376|5371|5370|3479
1717771200000|2024-06-07 14:40:00|5376|5375|5374|5373|5378|5376|5373|5372|3130
1717771500000|2024-06-07 14:45:00|5375|5374|5373|5372|5376|5375|5373|5372|8782
1717771800000|2024-06-07 14:50:00|5374|5373|5373|5372|5374|5373|5371|5370|4357
1717772100000|2024-06-07 14:55:00|5374|5371|5372|5371|5374|5372|5368|5367|5387
1717772400000|2024-06-07 15:00:00|5371|5370|5366|5364|5371|5370|5363|5362|8834
1717772700000|2024-06-07 15:05:00|5367|5365|5367|5366|5368|5366|5365|5364|5653
1717773000000|2024-06-07 15:10:00|5366|5365|5365|5364|5366|5365|5362|5361|8348
1717773300000|2024-06-07 15:15:00|5367|5363|5366|5365|5368|5367|5363|5362|7745
1717773600000|2024-06-07 15:20:00|5365|5364|5363|5362|5366|5365|5363|5362|8710
1717773900000|2024-06-07 15:25:00|5362|5361|5359|5357|5363|5361|5356|5355|9971
1718002800000|2024-06-10 07:00:00|5341|5326|5314|5311|5341|5329|5306|5300|7676
1718003100000|2024-06-10 07:05:00|5312|5309|5330|5327|5330|5327|5312|5309|6136
1718003400000|2024-06-10 07:10:00|5332|5328|5337|5334|5340|5338|5327|5324|2991
1718003700000|2024-06-10 07:15:00|5340|5337|5349|5347|5352|5350|5340|5337|5685
1718004000000|2024-06-10 07:20:00|5348|5344|5353|5351|5354|5352|5346|5344|2468
1718004300000|2024-06-10 07:25:00|5351|5348|5349|5347|5353|5351|5344|5341|1955
1718004600000|2024-06-10 07:30:00|5348|5346|5343|5341|5349|5347|5343|5341|3454
1718004900000|2024-06-10 07:35:00|5345|5342|5331|5329|5345|5343|5330|5329|3747
1718005200000|2024-06-10 07:40:00|5330|5326|5328|5327|5331|5327|5327|5326|3439
1718005500000|2024-06-10 07:45:00|5329|5326|5327|5326|5329|5327|5326|5325|3784
1718005800000|2024-06-10 07:50:00|5326|5325|5326|5325|5328|5326|5324|5323|5160
1718006100000|2024-06-10 07:55:00|5327|5328|5337|5335|5337|5336|5327|5328|4193
1718006400000|2024-06-10 08:00:00|5339|5337|5341|5340|5346|5344|5339|5337|2136
1718006700000|2024-06-10 08:05:00|5342|5341|5335|5333|5343|5341|5334|5332|2668
1718007000000|2024-06-10 08:10:00|5334|5332|5327|5325|5334|5332|5325|5323|3887
1718007300000|2024-06-10 08:15:00|5326|5326|5327|5325|5330|5328|5326|5324|1116
1718007600000|2024-06-10 08:20:00|5328|5326|5336|5335|5336|5335|5327|5325|4931
1718007900000|2024-06-10 08:25:00|5335|5334|5333|5331|5337|5335|5332|5331|2418
1718008200000|2024-06-10 08:30:00|5332|5332|5333|5331|5333|5332|5330|5328|1406
1718008500000|2024-06-10 08:35:00|5332|5330|5330|5328|5332|5331|5328|5326|2601
1718008800000|2024-06-10 08:40:00|5331|5329|5323|5322|5331|5330|5321|5320|12282
1718009100000|2024-06-10 08:45:00|5324|5323|5328|5327|5328|5327|5324|5322|3140
1718009400000|2024-06-10 08:50:00|5329|5326|5320|5318|5329|5326|5320|5318|2751
1718009700000|2024-06-10 08:55:00|5319|5319|5320|5319|5320|5319|5319|5318|2489
1718010000000|2024-06-10 09:00:00|5324|5323|5320|5319|5325|5324|5320|5319|3150
1718010300000|2024-06-10 09:05:00|5321|5320|5322|5320|5328|5326|5320|5320|2581
1718010600000|2024-06-10 09:10:00|5321|5319|5325|5323|5326|5324|5321|5319|1688
1718010900000|2024-06-10 09:15:00|5326|5324|5326|5324|5326|5324|5325|5323|1313
1718011200000|2024-06-10 09:20:00|5327|5325|5323|5321|5327|5326|5321|5319|2340
1718011500000|2024-06-10 09:25:00|5322|5322|5327|5326|5327|5326|5322|5322|1345
1718011800000|2024-06-10 09:30:00|5328|5328|5332|5331|5332|5331|5327|5328|1397
1718012100000|2024-06-10 09:35:00|5333|5330|5330|5328|5333|5331|5326|5325|2951
1718012400000|2024-06-10 09:40:00|5329|5327|5328|5326|5329|5327|5325|5323|2303
1718012700000|2024-06-10 09:45:00|5327|5325|5330|5329|5330|5329|5326|5325|1397
1718013000000|2024-06-10 09:50:00|5331|5330|5331|5330|5333|5331|5330|5329|1386
1718013300000|2024-06-10 09:55:00|5332|5329|5330|5329|5332|5329|5330|5329|4798
1718013600000|2024-06-10 10:00:00|5331|5330|5332|5331|5332|5331|5330|5328|1102
1718013900000|2024-06-10 10:05:00|5333|5332|5337|5336|5337|5336|5333|5332|1280
1718014200000|2024-06-10 10:10:00|5336|5335|5334|5333|5336|5335|5332|5330|1652
1718014500000|2024-06-10 10:15:00|5335|5334|5338|5337|5339|5337|5334|5333|1198
1718014800000|2024-06-10 10:20:00|5337|5336|5338|5336|5339|5337|5337|5335|2573
1718015100000|2024-06-10 10:25:00|5335|5334|5332|5330|5336|5334|5332|5330|2600
1718015400000|2024-06-10 10:30:00|5331|5331|5339|5337|5339|5338|5331|5331|1188
1718015700000|2024-06-10 10:35:00|5340|5338|5335|5333|5340|5338|5334|5332|1887
1718016000000|2024-06-10 10:40:00|5334|5334|5333|5332|5336|5334|5333|5332|1010
1718016300000|2024-06-10 10:45:00|5334|5333|5337|5335|5337|5335|5333|5333|2007
1718016600000|2024-06-10 10:50:00|5338|5336|5334|5332|5338|5336|5333|5332|1778
1718016900000|2024-06-10 10:55:00|5333|5331|5336|5335|5340|5339|5332|5331|3048
1718017200000|2024-06-10 11:00:00|5337|5336|5336|5335|5340|5338|5336|5335|2116
1718017500000|2024-06-10 11:05:00|5337|5336|5337|5335|5339|5337|5336|5335|1016
1718017800000|2024-06-10 11:10:00|5336|5336|5340|5339|5340|5339|5336|5336|1310
1718018100000|2024-06-10 11:15:00|5339|5338|5341|5340|5343|5342|5338|5337|2615
1718018400000|2024-06-10 11:20:00|5342|5341|5342|5341|5343|5342|5340|5339|3489
1718018700000|2024-06-10 11:25:00|5343|5340|5341|5340|5343|5341|5340|5339|1666
1718019000000|2024-06-10 11:30:00|5342|5339|5338|5337|5342|5339|5336|5334|1674
1718019300000|2024-06-10 11:35:00|5337|5336|5335|5333|5337|5336|5335|5333|1241
1718019600000|2024-06-10 11:40:00|5334|5334|5333|5332|5336|5335|5332|5331|1597
1718019900000|2024-06-10 11:45:00|5332|5331|5333|5331|5333|5332|5330|5329|1917
1718020200000|2024-06-10 11:50:00|5332|5330|5327|5326|5333|5330|5326|5324|41281
1718020500000|2024-06-10 11:55:00|5328|5327|5329|5328|5330|5329|5327|5327|2827
1718020800000|2024-06-10 12:00:00|5330|5329|5340|5338|5340|5338|5330|5329|1914
1718021100000|2024-06-10 12:05:00|5339|5339|5338|5336|5340|5339|5337|5336|1852
1718021400000|2024-06-10 12:10:00|5339|5337|5341|5340|5343|5341|5338|5337|1824
1718021700000|2024-06-10 12:15:00|5342|5339|5342|5341|5343|5342|5341|5339|1318
1718022000000|2024-06-10 12:20:00|5343|5342|5344|5342|5344|5343|5342|5341|1523
1718022300000|2024-06-10 12:25:00|5343|5341|5341|5339|5343|5341|5341|5339|638
1718022600000|2024-06-10 12:30:00|5340|5340|5341|5339|5341|5340|5340|5339|1507
1718022900000|2024-06-10 12:35:00|5342|5340|5338|5337|5342|5340|5338|5337|1547
1718023200000|2024-06-10 12:40:00|5339|5338|5344|5343|5345|5344|5339|5337|2267
1718023500000|2024-06-10 12:45:00|5345|5344|5348|5347|5349|5348|5345|5344|870
1718023800000|2024-06-10 12:50:00|5347|5346|5346|5344|5349|5348|5345|5344|14431
1718024100000|2024-06-10 12:55:00|5347|5345|5346|5345|5347|5346|5344|5343|1902
1718024400000|2024-06-10 13:00:00|5347|5346|5345|5343|5349|5347|5344|5343|2028
1718024700000|2024-06-10 13:05:00|5344|5341|5344|5343|5345|5343|5342|5341|937
1718025000000|2024-06-10 13:10:00|5345|5344|5339|5338|5346|5344|5339|5338|3156
1718025300000|2024-06-10 13:15:00|5340|5339|5341|5340|5341|5340|5340|5339|1716
1718025600000|2024-06-10 13:20:00|5340|5339|5341|5339|5341|5340|5339|5338|1820
1718025900000|2024-06-10 13:25:00|5340|5340|5338|5336|5342|5341|5336|5335|2160
1718026200000|2024-06-10 13:30:00|5339|5337|5330|5329|5344|5342|5328|5326|13977
1718026500000|2024-06-10 13:35:00|5331|5330|5333|5331|5337|5335|5328|5327|5641
1718026800000|2024-06-10 13:40:00|5332|5330|5331|5329|5333|5332|5327|5325|6404
1718027100000|2024-06-10 13:45:00|5330|5330|5331|5329|5337|5335|5329|5328|4334
1718027400000|2024-06-10 13:50:00|5332|5330|5333|5331|5334|5333|5331|5330|3427
1718027700000|2024-06-10 13:55:00|5334|5332|5337|5335|5339|5337|5333|5331|4307
1718028000000|2024-06-10 14:00:00|5338|5336|5337|5335|5343|5342|5336|5335|3050
1718028300000|2024-06-10 14:05:00|5336|5336|5343|5341|5344|5342|5336|5335|4952
1718028600000|2024-06-10 14:10:00|5342|5342|5339|5337|5344|5342|5338|5337|3333
1718028900000|2024-06-10 14:15:00|5340|5339|5345|5343|5347|5345|5339|5337|4871
1718029200000|2024-06-10 14:20:00|5346|5344|5347|5345|5348|5347|5345|5343|6082
1718029500000|2024-06-10 14:25:00|5348|5346|5348|5346|5349|5347|5346|5344|2257
1718029800000|2024-06-10 14:30:00|5347|5345|5350|5348|5350|5348|5345|5344|4948
1718030100000|2024-06-10 14:35:00|5351|5350|5352|5350|5352|5350|5350|5348|2953
1718030400000|2024-06-10 14:40:00|5351|5351|5357|5355|5357|5355|5351|5350|4090
1718030700000|2024-06-10 14:45:00|5356|5354|5352|5351|5359|5358|5351|5350|2807
1718031000000|2024-06-10 14:50:00|5353|5350|5352|5350|5353|5351|5351|5350|1578
1718031300000|2024-06-10 14:55:00|5351|5351|5347|5345|5352|5351|5347|5345|5578
1718031600000|2024-06-10 15:00:00|5348|5346|5343|5341|5349|5347|5341|5339|5066
1718031900000|2024-06-10 15:05:00|5342|5342|5343|5342|5344|5343|5342|5341|2533
1718032200000|2024-06-10 15:10:00|5344|5343|5347|5345|5348|5346|5341|5340|5522
1718032500000|2024-06-10 15:15:00|5346|5346|5350|5348|5350|5349|5346|5345|4264
1718032800000|2024-06-10 15:20:00|5349|5347|5354|5353|5355|5353|5349|5347|5613
1718033100000|2024-06-10 15:25:00|5353|5352|5352|5350|5357|5356|5352|5350|11055
1718089200000|2024-06-11 07:00:00|5248|5241|5253|5250|5267|5264|5245|5241|9423
1718089500000|2024-06-11 07:05:00|5252|5246|5251|5248|5255|5252|5248|5244|9739
1718089800000|2024-06-11 07:10:00|5247|5246|5237|5235|5251|5248|5234|5233|11356
1718090100000|2024-06-11 07:15:00|5239|5237|5254|5251|5254|5252|5237|5235|7354
1718090400000|2024-06-11 07:20:00|5252|5250|5253|5252|5253|5252|5247|5245|43702
1718090700000|2024-06-11 07:25:00|5254|5251|5256|5255|5256|5255|5251|5250|3104
1718091000000|2024-06-11 07:30:00|5257|5254|5246|5244|5257|5255|5244|5243|6255
1718091300000|2024-06-11 07:35:00|5245|5243|5247|5246|5249|5248|5241|5239|6756
1718091600000|2024-06-11 07:40:00|5246|5245|5250|5248|5250|5249|5246|5244|5261
1718091900000|2024-06-11 07:45:00|5251|5250|5256|5254|5256|5255|5248|5246|24869
1718092200000|2024-06-11 07:50:00|5255|5255|5250|5248|5255|5255|5249|5248|52680
1718092500000|2024-06-11 07:55:00|5249|5247|5246|5245|5249|5247|5245|5244|4450
1718092800000|2024-06-11 08:00:00|5245|5244|5239|5237|5245|5244|5231|5230|7672
1718093100000|2024-06-11 08:05:00|5238|5239|5243|5242|5243|5242|5238|5238|4642
1718093400000|2024-06-11 08:10:00|5245|5243|5247|5245|5249|5248|5244|5243|8427
1718093700000|2024-06-11 08:15:00|5246|5244|5241|5240|5247|5245|5241|5240|7602
1718094000000|2024-06-11 08:20:00|5242|5243|5239|5238|5244|5243|5237|5236|6782
1718094300000|2024-06-11 08:25:00|5241|5239|5244|5243|5245|5244|5240|5239|3689
1718094600000|2024-06-11 08:30:00|5245|5244|5238|5236|5245|5244|5238|5236|6137
1718094900000|2024-06-11 08:35:00|5237|5237|5242|5240|5243|5241|5237|5237|6697
1718095200000|2024-06-11 08:40:00|5241|5239|5239|5237|5241|5240|5238|5237|7945
1718095500000|2024-06-11 08:45:00|5237|5236|5231|5229|5237|5236|5224|5223|30838
1718095800000|2024-06-11 08:50:00|5230|5231|5239|5238|5240|5238|5230|5231|7200
1718096100000|2024-06-11 08:55:00|5240|5239|5239|5237|5242|5240|5239|5237|4079
1718096400000|2024-06-11 09:00:00|5238|5236|5232|5230|5238|5236|5230|5229|8141
1718096700000|2024-06-11 09:05:00|5233|5232|5227|5226|5233|5232|5227|5226|2946
1718097000000|2024-06-11 09:10:00|5225|5224|5217|5216|5225|5224|5217|5216|7155
1718097300000|2024-06-11 09:15:00|5216|5215|5212|5211|5216|5215|5208|5207|7487
1718097600000|2024-06-11 09:20:00|5213|5212|5216|5214|5217|5216|5212|5211|5234
1718097900000|2024-06-11 09:25:00|5218|5215|5213|5211|5219|5217|5211|5210|8202
1718098200000|2024-06-11 09:30:00|5214|5213|5208|5206|5214|5213|5204|5202|46131
1718098500000|2024-06-11 09:35:00|5207|5207|5207|5206|5212|5210|5207|5205|5742
1718098800000|2024-06-11 09:40:00|5206|5205|5209|5208|5209|5208|5206|5205|2816
1718099100000|2024-06-11 09:45:00|5210|5209|5213|5211|5214|5213|5209|5208|4873
1718099400000|2024-06-11 09:50:00|5212|5212|5210|5209|5213|5212|5207|5206|5342
1718099700000|2024-06-11 09:55:00|5211|5208|5208|5207|5214|5212|5208|5207|3733
1718100000000|2024-06-11 10:00:00|5209|5206|5216|5214|5216|5215|5206|5205|5285
1718100300000|2024-06-11 10:05:00|5215|5213|5212|5210|5216|5214|5211|5210|55600
1718100600000|2024-06-11 10:10:00|5211|5209|5215|5213|5216|5215|5210|5209|5431
1718100900000|2024-06-11 10:15:00|5214|5214|5216|5215|5218|5217|5214|5213|30765
1718101200000|2024-06-11 10:20:00|5217|5216|5219|5217|5220|5219|5215|5214|3004
1718101500000|2024-06-11 10:25:00|5220|5218|5219|5218|5223|5222|5219|5218|4375
1718101800000|2024-06-11 10:30:00|5218|5217|5224|5222|5224|5222|5218|5216|2170
1718102100000|2024-06-11 10:35:00|5223|5223|5226|5225|5227|5226|5223|5222|4615
1718102400000|2024-06-11 10:40:00|5225|5224|5226|5224|5228|5227|5225|5224|2882
1718102700000|2024-06-11 10:45:00|5225|5225|5225|5224|5228|5227|5224|5223|5678
1718103000000|2024-06-11 10:50:00|5226|5225|5229|5227|5229|5228|5225|5224|2697
1718103300000|2024-06-11 10:55:00|5228|5226|5231|5230|5231|5230|5227|5226|2278
1718103600000|2024-06-11 11:00:00|5232|5229|5226|5224|5232|5230|5226|5224|6624
1718103900000|2024-06-11 11:05:00|5225|5225|5224|5223|5227|5225|5224|5223|9561
1718104200000|2024-06-11 11:10:00|5225|5224|5224|5223|5226|5225|5224|5223|5648
1718104500000|2024-06-11 11:15:00|5223|5222|5224|5223|5225|5224|5223|5221|4000
1718104800000|2024-06-11 11:20:00|5225|5224|5224|5223|5226|5225|5224|5223|3027
1718105100000|2024-06-11 11:25:00|5225|5224|5227|5226|5227|5226|5224|5224|2987
1718105400000|2024-06-11 11:30:00|5228|5227|5229|5227|5233|5232|5227|5226|3451
1718105700000|2024-06-11 11:35:00|5230|5228|5228|5226|5231|5229|5227|5226|4445
1718106000000|2024-06-11 11:40:00|5227|5227|5236|5235|5237|5235|5227|5227|2525
1718106300000|2024-06-11 11:45:00|5237|5234|5239|5238|5239|5238|5235|5234|12258
1718106600000|2024-06-11 11:50:00|5238|5237|5236|5234|5238|5237|5236|5234|3849
1718106900000|2024-06-11 11:55:00|5237|5235|5237|5236|5239|5237|5236|5235|2832
1718107200000|2024-06-11 12:00:00|5238|5237|5239|5237|5241|5240|5237|5236|4414
1718107500000|2024-06-11 12:05:00|5238|5236|5240|5238|5240|5238|5235|5234|3682
1718107800000|2024-06-11 12:10:00|5239|5237|5238|5236|5239|5237|5235|5234|39774
1718108100000|2024-06-11 12:15:00|5237|5235|5236|5234|5238|5235|5235|5234|3625
1718108400000|2024-06-11 12:20:00|5237|5235|5233|5232|5237|5236|5233|5232|1297
1718108700000|2024-06-11 12:25:00|5234|5233|5230|5229|5234|5233|5230|5229|4094
1718109000000|2024-06-11 12:30:00|5229|5228|5226|5225|5230|5229|5226|5225|6419
1718109300000|2024-06-11 12:35:00|5227|5226|5229|5228|5230|5229|5226|5225|4067
1718109600000|2024-06-11 12:40:00|5230|5229|5233|5232|5234|5233|5230|5229|2658
1718109900000|2024-06-11 12:45:00|5235|5234|5235|5234|5238|5237|5230|5229|9309
1718110200000|2024-06-11 12:50:00|5234|5233|5230|5229|5235|5234|5228|5227|4324
1718110500000|2024-06-11 12:55:00|5229|5228|5230|5229|5230|5229|5227|5226|5190
1718110800000|2024-06-11 13:00:00|5231|5230|5233|5231|5234|5232|5230|5229|4515
1718111100000|2024-06-11 13:05:00|5232|5232|5235|5233|5236|5235|5232|5232|1384
1718111400000|2024-06-11 13:10:00|5236|5235|5228|5226|5238|5237|5227|5226|130396
1718111700000|2024-06-11 13:15:00|5227|5227|5230|5228|5230|5229|5227|5227|2784
1718112000000|2024-06-11 13:20:00|5232|5229|5227|5226|5233|5232|5227|5226|3570
1718112300000|2024-06-11 13:25:00|5228|5227|5224|5222|5229|5228|5224|5222|5643
1718112600000|2024-06-11 13:30:00|5223|5221|5224|5222|5224|5223|5215|5213|10481
1718112900000|2024-06-11 13:35:00|5223|5221|5225|5223|5227|5225|5215|5213|10692
1718113200000|2024-06-11 13:40:00|5224|5222|5223|5222|5225|5223|5219|5218|12348
1718113500000|2024-06-11 13:45:00|5224|5221|5210|5209|5224|5223|5206|5204|10120
1718113800000|2024-06-11 13:50:00|5211|5210|5225|5224|5226|5225|5210|5208|10310
1718114100000|2024-06-11 13:55:00|5226|5223|5226|5225|5228|5227|5220|5219|9516
1718114400000|2024-06-11 14:00:00|5224|5223|5225|5224|5228|5226|5222|5220|17580
1718114700000|2024-06-11 14:05:00|5226|5225|5235|5233|5235|5234|5225|5224|8637
1718115000000|2024-06-11 14:10:00|5234|5232|5232|5231|5236|5235|5227|5226|8180
1718115300000|2024-06-11 14:15:00|5233|5232|5226|5225|5234|5232|5226|5224|8820
1718115600000|2024-06-11 14:20:00|5227|5226|5228|5227|5229|5227|5225|5223|7793
1718115900000|2024-06-11 14:25:00|5229|5228|5223|5222|5230|5229|5222|5221|6247
1718116200000|2024-06-11 14:30:00|5222|5221|5231|5230|5232|5230|5222|5221|4718
1718116500000|2024-06-11 14:35:00|5232|5229|5234|5233|5236|5235|5229|5227|5484
1718116800000|2024-06-11 14:40:00|5235|5232|5239|5237|5240|5239|5235|5232|4692
1718117100000|2024-06-11 14:45:00|5238|5236|5235|5234|5239|5238|5235|5234|7330
1718117400000|2024-06-11 14:50:00|5234|5233|5231|5229|5234|5233|5229|5228|14337
1718117700000|2024-06-11 14:55:00|5232|5231|5231|5229|5236|5234|5230|5229|5399
1718118000000|2024-06-11 15:00:00|5232|5230|5235|5233|5237|5236|5232|5230|7557
1718118300000|2024-06-11 15:05:00|5234|5231|5233|5232|5235|5232|5229|5228|108059
1718118600000|2024-06-11 15:10:00|5232|5231|5224|5223|5232|5231|5224|5223|7352
1718118900000|2024-06-11 15:15:00|5225|5224|5229|5227|5230|5228|5224|5223|8581
1718119200000|2024-06-11 15:20:00|5230|5228|5233|5232|5235|5234|5229|5228|15774
1718119500000|2024-06-11 15:25:00|5234|5231|5235|5234|5235|5234|5232|5231|12985
1718175600000|2024-06-12 07:00:00|5261|5255|5265|5260|5281|5278|5257|5252|12231
1718175900000|2024-06-12 07:05:00|5266|5261|5258|5255|5274|5271|5258|5254|7602
1718176200000|2024-06-12 07:10:00|5259|5256|5268|5265|5271|5269|5252|5248|4435
1718176500000|2024-06-12 07:15:00|5269|5266|5263|5262|5269|5267|5261|5258|1974
1718176800000|2024-06-12 07:20:00|5265|5264|5261|5259|5266|5265|5260|5258|1957
1718177100000|2024-06-12 07:25:00|5260|5258|5261|5260|5261|5260|5256|5254|4764
1718177400000|2024-06-12 07:30:00|5263|5261|5264|5262|5267|5266|5261|5259|2858
1718177700000|2024-06-12 07:35:00|5265|5263|5269|5267|5269|5267|5263|5261|2536
1718178000000|2024-06-12 07:40:00|5268|5268|5262|5261|5268|5268|5259|5258|3428
1718178300000|2024-06-12 07:45:00|5261|5260|5265|5263|5266|5264|5261|5259|1320
1718178600000|2024-06-12 07:50:00|5266|5265|5269|5268|5271|5269|5266|5264|2866
1718178900000|2024-06-12 07:55:00|5270|5269|5268|5266|5271|5269|5264|5262|2212
1718179200000|2024-06-12 08:00:00|5267|5265|5263|5261|5267|5266|5260|5258|20036
1718179500000|2024-06-12 08:05:00|5261|5260|5265|5263|5267|5265|5261|5260|1238
1718179800000|2024-06-12 08:10:00|5266|5264|5274|5272|5274|5272|5265|5264|1553
1718180100000|2024-06-12 08:15:00|5273|5271|5273|5272|5274|5273|5272|5270|2745
1718180400000|2024-06-12 08:20:00|5271|5269|5273|5271|5275|5274|5269|5268|2171
1718180700000|2024-06-12 08:25:00|5272|5270|5269|5268|5274|5273|5268|5267|5698
1718181000000|2024-06-12 08:30:00|5268|5267|5273|5271|5273|5271|5268|5267|1480
1718181300000|2024-06-12 08:35:00|5272|5270|5277|5275|5279|5277|5272|5270|1039
1718181600000|2024-06-12 08:40:00|5276|5274|5279|5277|5283|5281|5275|5274|1975
1718181900000|2024-06-12 08:45:00|5278|5276|5281|5280|5281|5280|5278|5276|2467
1718182200000|2024-06-12 08:50:00|5279|5278|5281|5280|5283|5281|5279|5278|831
1718182500000|2024-06-12 08:55:00|5282|5279|5276|5275|5282|5281|5276|5275|2696
1718182800000|2024-06-12 09:00:00|5277|5274|5283|5281|5284|5282|5275|5274|3533
1718183100000|2024-06-12 09:05:00|5282|5280|5280|5278|5283|5280|5280|5278|1954
1718183400000|2024-06-12 09:10:00|5279|5279|5281|5279|5287|5286|5279|5279|2347
1718183700000|2024-06-12 09:15:00|5280|5278|5281|5279|5284|5282|5280|5278|3018
1718184000000|2024-06-12 09:20:00|5282|5280|5286|5284|5286|5284|5282|5280|2177
1718184300000|2024-06-12 09:25:00|5287|5285|5285|5283|5289|5288|5285|5283|2324
1718184600000|2024-06-12 09:30:00|5286|5284|5283|5282|5286|5285|5283|5282|1529
1718184900000|2024-06-12 09:35:00|5284|5281|5283|5282|5284|5282|5281|5279|3537
1718185200000|2024-06-12 09:40:00|5284|5283|5292|5290|5292|5290|5284|5283|11390
1718185500000|2024-06-12 09:45:00|5290|5288|5289|5288|5291|5290|5288|5286|1337
1718185800000|2024-06-12 09:50:00|5290|5289|5288|5287|5292|5290|5288|5287|1854
1718186100000|2024-06-12 09:55:00|5289|5286|5289|5287|5290|5288|5287|5286|1012
1718186400000|2024-06-12 10:00:00|5288|5286|5288|5286|5289|5287|5285|5284|3110
1718186700000|2024-06-12 10:05:00|5289|5287|5288|5286|5290|5288|5286|5285|952
1718187000000|2024-06-12 10:10:00|5289|5287|5285|5283|5289|5287|5284|5283|1002
1718187300000|2024-06-12 10:15:00|5286|5284|5287|5285|5288|5287|5285|5283|4472
1718187600000|2024-06-12 10:20:00|5286|5284|5288|5286|5288|5286|5283|5282|1948
1718187900000|2024-06-12 10:25:00|5287|5285|5285|5284|5288|5287|5285|5284|1658
1718188200000|2024-06-12 10:30:00|5284|5283|5286|5284|5288|5287|5284|5283|722
1718188500000|2024-06-12 10:35:00|5285|5285|5285|5284|5286|5285|5285|5284|3094
1718188800000|2024-06-12 10:40:00|5286|5285|5279|5278|5286|5285|5278|5276|3495
1718189100000|2024-06-12 10:45:00|5280|5279|5281|5279|5281|5280|5280|5279|2367
1718189400000|2024-06-12 10:50:00|5282|5280|5277|5275|5282|5280|5277|5275|1091
1718189700000|2024-06-12 10:55:00|5278|5276|5275|5273|5279|5277|5274|5273|1322
1718190000000|2024-06-12 11:00:00|5274|5274|5271|5269|5276|5274|5271|5269|2082
1718190300000|2024-06-12 11:05:00|5272|5270|5273|5271|5273|5271|5271|5269|1606
1718190600000|2024-06-12 11:10:00|5274|5272|5276|5275|5276|5275|5273|5271|1313
1718190900000|2024-06-12 11:15:00|5275|5273|5274|5272|5276|5274|5273|5271|2817
1718191200000|2024-06-12 11:20:00|5275|5273|5277|5275|5277|5275|5275|5273|1332
1718191500000|2024-06-12 11:25:00|5276|5276|5277|5275|5277|5276|5274|5273|1698
1718191800000|2024-06-12 11:30:00|5279|5276|5278|5276|5280|5278|5276|5275|2064
1718192100000|2024-06-12 11:35:00|5277|5277|5275|5274|5279|5278|5275|5274|1459
1718192400000|2024-06-12 11:40:00|5277|5275|5276|5275|5279|5277|5274|5272|1294
1718192700000|2024-06-12 11:45:00|5277|5276|5278|5276|5279|5277|5277|5276|3011
1718193000000|2024-06-12 11:50:00|5277|5275|5274|5273|5277|5275|5273|5271|8556
1718193300000|2024-06-12 11:55:00|5275|5274|5279|5278|5279|5278|5275|5274|3258
1718193600000|2024-06-12 12:00:00|5280|5277|5280|5279|5280|5279|5277|5275|1141
1718193900000|2024-06-12 12:05:00|5279|5278|5284|5283|5285|5283|5279|5278|6478
1718194200000|2024-06-12 12:10:00|5285|5282|5285|5284|5287|5286|5284|5282|1560
1718194500000|2024-06-12 12:15:00|5286|5283|5286|5284|5287|5285|5284|5283|1238
1718194800000|2024-06-12 12:20:00|5285|5285|5278|5276|5285|5285|5277|5275|2754
1718195100000|2024-06-12 12:25:00|5277|5277|5270|5267|5277|5277|5270|5267|3830
1718195400000|2024-06-12 12:30:00|5273|5268|5297|5295|5303|5301|5273|5267|10776
1718195700000|2024-06-12 12:35:00|5294|5292|5284|5282|5296|5294|5284|5282|4487
1718196000000|2024-06-12 12:40:00|5285|5283|5282|5280|5288|5286|5278|5276|6586
1718196300000|2024-06-12 12:45:00|5283|5281|5285|5283|5285|5283|5280|5278|3632
1718196600000|2024-06-12 12:50:00|5283|5282|5285|5283|5288|5286|5282|5280|3566
1718196900000|2024-06-12 12:55:00|5283|5281|5287|5286|5291|5290|5282|5280|5037
1718197200000|2024-06-12 13:00:00|5288|5287|5304|5302|5304|5302|5288|5286|5016
1718197500000|2024-06-12 13:05:00|5303|5301|5304|5302|5309|5307|5300|5299|6370
1718197800000|2024-06-12 13:10:00|5303|5301|5305|5303|5306|5304|5300|5298|4070
1718198100000|2024-06-12 13:15:00|5306|5304|5298|5296|5306|5304|5296|5294|3198
1718198400000|2024-06-12 13:20:00|5299|5297|5298|5296|5301|5299|5297|5296|3066
1718198700000|2024-06-12 13:25:00|5300|5297|5299|5297|5300|5299|5296|5295|6584
1718199000000|2024-06-12 13:30:00|5300|5298|5287|5285|5303|5302|5285|5283|8936
1718199300000|2024-06-12 13:35:00|5288|5286|5274|5272|5290|5289|5273|5272|7068
1718199600000|2024-06-12 13:40:00|5273|5271|5281|5279|5282|5280|5270|5268|6661
1718199900000|2024-06-12 13:45:00|5282|5281|5275|5273|5282|5281|5271|5270|7027
1718200200000|2024-06-12 13:50:00|5276|5274|5272|5270|5278|5277|5270|5268|10003
1718200500000|2024-06-12 13:55:00|5273|5272|5275|5273|5281|5280|5271|5270|5720
1718200800000|2024-06-12 14:00:00|5276|5274|5271|5270|5276|5274|5269|5268|7717
1718201100000|2024-06-12 14:05:00|5272|5268|5257|5256|5272|5268|5256|5254|8609
1718201400000|2024-06-12 14:10:00|5256|5255|5272|5271|5274|5272|5256|5255|7339
1718201700000|2024-06-12 14:15:00|5271|5270|5270|5269|5272|5270|5266|5264|3841
1718202000000|2024-06-12 14:20:00|5268|5268|5271|5270|5271|5270|5264|5263|11340
1718202300000|2024-06-12 14:25:00|5270|5269|5266|5265|5272|5270|5265|5264|8071
1718202600000|2024-06-12 14:30:00|5264|5264|5256|5254|5264|5264|5255|5254|6921
1718202900000|2024-06-12 14:35:00|5255|5253|5247|5245|5255|5254|5247|5245|7159
1718203200000|2024-06-12 14:40:00|5248|5246|5253|5252|5255|5254|5246|5244|5426
1718203500000|2024-06-12 14:45:00|5252|5250|5252|5250|5254|5253|5248|5247|8110
1718203800000|2024-06-12 14:50:00|5251|5249|5251|5249|5253|5252|5247|5245|10647
1718204100000|2024-06-12 14:55:00|5252|5250|5249|5247|5253|5251|5248|5246|7514
1718204400000|2024-06-12 15:00:00|5248|5246|5252|5251|5255|5253|5247|5246|11231
1718204700000|2024-06-12 15:05:00|5251|5250|5257|5255|5257|5255|5251|5250|5695
1718205000000|2024-06-12 15:10:00|5256|5258|5271|5269|5271|5269|5256|5257|10596
1718205300000|2024-06-12 15:15:00|5270|5268|5270|5269|5273|5272|5270|5268|7283
1718205600000|2024-06-12 15:20:00|5271|5270|5270|5269|5273|5271|5269|5268|7204
1718205900000|2024-06-12 15:25:00|5269|5268|5264|5263|5271|5270|5264|5263|5805
1718262000000|2024-06-13 07:00:00|5231|5224|5227|5223|5231|5224|5218|5215|4199
1718262300000|2024-06-13 07:05:00|5226|5224|5228|5225|5229|5227|5225|5223|2808
1718262600000|2024-06-13 07:10:00|5226|5224|5229|5227|5229|5228|5223|5221|2720
1718262900000|2024-06-13 07:15:00|5231|5228|5231|5229|5231|5230|5228|5226|1725
1718263200000|2024-06-13 07:20:00|5230|5230|5228|5226|5232|5230|5227|5225|2396
1718263500000|2024-06-13 07:25:00|5227|5225|5223|5221|5228|5226|5222|5220|5460
1718263800000|2024-06-13 07:30:00|5221|5219|5224|5222|5226|5225|5220|5218|5732
1718264100000|2024-06-13 07:35:00|5230|5223|5226|5224|5231|5230|5225|5223|4838
1718264400000|2024-06-13 07:40:00|5228|5226|5236|5234|5238|5236|5227|5226|2715
1718264700000|2024-06-13 07:45:00|5234|5233|5237|5235|5238|5236|5232|5230|2235
1718265000000|2024-06-13 07:50:00|5238|5236|5239|5237|5242|5241|5234|5232|3610
1718265300000|2024-06-13 07:55:00|5238|5236|5238|5237|5240|5238|5236|5235|6749
1718265600000|2024-06-13 08:00:00|5237|5235|5235|5233|5237|5235|5232|5231|3759
1718265900000|2024-06-13 08:05:00|5236|5234|5230|5228|5237|5235|5229|5227|2358
1718266200000|2024-06-13 08:10:00|5231|5229|5229|5227|5233|5231|5228|5227|3224
1718266500000|2024-06-13 08:15:00|5228|5228|5234|5233|5234|5233|5228|5227|2911
1718266800000|2024-06-13 08:20:00|5233|5232|5230|5229|5235|5233|5229|5227|2716
1718267100000|2024-06-13 08:25:00|5231|5230|5229|5228|5231|5230|5228|5226|571449
1718267400000|2024-06-13 08:30:00|5228|5227|5229|5227|5230|5228|5225|5224|6488
1718267700000|2024-06-13 08:35:00|5228|5228|5227|5225|5232|5230|5226|5224|4759
1718268000000|2024-06-13 08:40:00|5226|5224|5224|5222|5226|5225|5220|5218|3554
1718268300000|2024-06-13 08:45:00|5223|5221|5225|5224|5226|5225|5221|5220|2140
1718268600000|2024-06-13 08:50:00|5226|5223|5226|5224|5229|5228|5225|5223|2970
1718268900000|2024-06-13 08:55:00|5227|5225|5224|5222|5228|5227|5223|5222|2997
1718269200000|2024-06-13 09:00:00|5225|5223|5228|5226|5229|5228|5223|5222|2862
1718269500000|2024-06-13 09:05:00|5227|5227|5222|5220|5228|5227|5222|5220|4654
1718269800000|2024-06-13 09:10:00|5221|5221|5221|5220|5224|5223|5221|5220|1787
1718270100000|2024-06-13 09:15:00|5222|5221|5222|5221|5222|5221|5218|5217|2890
1718270400000|2024-06-13 09:20:00|5221|5220|5221|5219|5222|5221|5220|5219|2154
1718270700000|2024-06-13 09:25:00|5220|5217|5220|5218|5221|5220|5219|5217|2163
1718271000000|2024-06-13 09:30:00|5221|5219|5219|5217|5221|5219|5218|5217|2296
1718271300000|2024-06-13 09:35:00|5218|5216|5217|5216|5218|5217|5216|5214|4568
1718271600000|2024-06-13 09:40:00|5216|5215|5216|5214|5216|5215|5215|5214|2573
1718271900000|2024-06-13 09:45:00|5215|5215|5217|5215|5218|5217|5214|5213|1583
1718272200000|2024-06-13 09:50:00|5218|5216|5219|5218|5219|5218|5217|5215|2517
1718272500000|2024-06-13 09:55:00|5220|5217|5220|5218|5220|5219|5218|5217|3599
1718272800000|2024-06-13 10:00:00|5221|5219|5219|5217|5223|5221|5219|5217|1491
1718273100000|2024-06-13 10:05:00|5222|5218|5217|5216|5222|5221|5217|5216|2584
1718273400000|2024-06-13 10:10:00|5216|5215|5218|5217|5219|5218|5216|5215|1854
1718273700000|2024-06-13 10:15:00|5219|5216|5211|5210|5219|5216|5209|5208|45714
1718274000000|2024-06-13 10:20:00|5210|5209|5211|5210|5211|5210|5210|5209|2057
1718274300000|2024-06-13 10:25:00|5210|5209|5210|5209|5211|5210|5209|5208|2356
1718274600000|2024-06-13 10:30:00|5211|5210|5210|5209|5211|5210|5208|5206|2067
1718274900000|2024-06-13 10:35:00|5209|5208|5211|5210|5211|5210|5208|5207|7264
1718275200000|2024-06-13 10:40:00|5210|5209|5212|5211|5212|5211|5210|5209|5467
1718275500000|2024-06-13 10:45:00|5211|5210|5218|5217|5218|5217|5211|5210|6646
1718275800000|2024-06-13 10:50:00|5217|5216|5215|5214|5220|5218|5215|5214|4130
1718276100000|2024-06-13 10:55:00|5217|5216|5213|5212|5218|5216|5213|5212|2232
1718276400000|2024-06-13 11:00:00|5214|5213|5215|5214|5215|5214|5211|5210|5857
1718276700000|2024-06-13 11:05:00|5214|5213|5218|5216|5218|5217|5213|5212|4563
1718277000000|2024-06-13 11:10:00|5217|5217|5221|5219|5221|5220|5217|5216|983
1718277300000|2024-06-13 11:15:00|5222|5220|5222|5220|5224|5222|5220|5219|3261
1718277600000|2024-06-13 11:20:00|5221|5221|5221|5219|5223|5221|5220|5219|2726
1718277900000|2024-06-13 11:25:00|5220|5220|5226|5225|5226|5225|5220|5219|1499
1718278200000|2024-06-13 11:30:00|5225|5224|5224|5222|5226|5224|5223|5221|1210
1718278500000|2024-06-13 11:35:00|5223|5221|5218|5216|5225|5224|5217|5216|1844
1718278800000|2024-06-13 11:40:00|5219|5218|5222|5220|5222|5221|5219|5217|5583
1718279100000|2024-06-13 11:45:00|5224|5221|5228|5226|5228|5227|5224|5220|3532
1718279400000|2024-06-13 11:50:00|5227|5227|5226|5224|5227|5227|5225|5224|2455
1718279700000|2024-06-13 11:55:00|5225|5223|5226|5224|5226|5224|5223|5221|5177
1718280000000|2024-06-13 12:00:00|5227|5225|5230|5228|5232|5230|5227|5225|36929
1718280300000|2024-06-13 12:05:00|5229|5229|5232|5230|5232|5231|5228|5227|1664
1718280600000|2024-06-13 12:10:00|5231|5229|5231|5229|5233|5231|5230|5229|2121
1718280900000|2024-06-13 12:15:00|5230|5230|5225|5224|5230|5230|5225|5224|2115
1718281200000|2024-06-13 12:20:00|5226|5225|5228|5226|5229|5227|5225|5223|1413
1718281500000|2024-06-13 12:25:00|5227|5225|5229|5227|5229|5227|5227|5225|652
1718281800000|2024-06-13 12:30:00|5230|5228|5236|5234|5239|5236|5230|5228|4061
1718282100000|2024-06-13 12:35:00|5235|5235|5233|5232|5237|5236|5233|5232|971
1718282400000|2024-06-13 12:40:00|5232|5231|5233|5232|5235|5234|5231|5230|1564
1718282700000|2024-06-13 12:45:00|5232|5231|5232|5230|5237|5236|5231|5229|1856
1718283000000|2024-06-13 12:50:00|5231|5229|5232|5230|5232|5230|5228|5227|1653
1718283300000|2024-06-13 12:55:00|5233|5231|5226|5224|5233|5231|5226|5224|1706
1718283600000|2024-06-13 13:00:00|5227|5225|5224|5222|5231|5230|5223|5221|3011
1718283900000|2024-06-13 13:05:00|5223|5221|5225|5223|5225|5224|5223|5221|1213
1718284200000|2024-06-13 13:10:00|5224|5224|5229|5227|5230|5228|5224|5223|1574
1718284500000|2024-06-13 13:15:00|5230|5228|5228|5226|5230|5228|5226|5224|2580
1718284800000|2024-06-13 13:20:00|5227|5228|5227|5226|5230|5228|5227|5226|2757
1718285100000|2024-06-13 13:25:00|5228|5227|5228|5227|5232|5231|5227|5227|1926
1718285400000|2024-06-13 13:30:00|5229|5229|5239|5237|5240|5239|5229|5229|8256
1718285700000|2024-06-13 13:35:00|5241|5238|5231|5229|5244|5242|5229|5227|4417
1718286000000|2024-06-13 13:40:00|5232|5230|5228|5226|5235|5233|5227|5225|5104
1718286300000|2024-06-13 13:45:00|5227|5225|5232|5231|5233|5232|5223|5222|10152
1718286600000|2024-06-13 13:50:00|5231|5230|5231|5229|5233|5232|5228|5226|5472
1718286900000|2024-06-13 13:55:00|5232|5230|5233|5232|5234|5233|5230|5229|6880
1718287200000|2024-06-13 14:00:00|5231|5231|5235|5233|5237|5235|5229|5228|12385
1718287500000|2024-06-13 14:05:00|5236|5234|5242|5240|5242|5240|5234|5233|6153
1718287800000|2024-06-13 14:10:00|5241|5239|5228|5226|5242|5240|5228|5226|9211
1718288100000|2024-06-13 14:15:00|5227|5225|5230|5228|5232|5231|5225|5224|4667
1718288400000|2024-06-13 14:20:00|5229|5227|5221|5219|5230|5229|5221|5219|5617
1718288700000|2024-06-13 14:25:00|5222|5220|5222|5220|5222|5221|5219|5217|4419
1718289000000|2024-06-13 14:30:00|5223|5221|5220|5219|5223|5222|5217|5216|7387
1718289300000|2024-06-13 14:35:00|5221|5220|5230|5228|5231|5229|5221|5219|4487
1718289600000|2024-06-13 14:40:00|5229|5227|5231|5229|5231|5229|5223|5221|4944
1718289900000|2024-06-13 14:45:00|5230|5230|5227|5225|5233|5231|5225|5224|3640
1718290200000|2024-06-13 14:50:00|5228|5226|5228|5226|5228|5227|5226|5224|2154
1718290500000|2024-06-13 14:55:00|5227|5225|5230|5228|5230|5228|5226|5225|4216
1718290800000|2024-06-13 15:00:00|5229|5227|5227|5225|5231|5229|5226|5225|5858
1718291100000|2024-06-13 15:05:00|5228|5227|5226|5224|5230|5229|5225|5224|3763
1718291400000|2024-06-13 15:10:00|5225|5223|5223|5222|5225|5224|5221|5220|6295
1718291700000|2024-06-13 15:15:00|5224|5221|5228|5226|5228|5227|5221|5220|10899
1718292000000|2024-06-13 15:20:00|5227|5227|5233|5232|5233|5232|5226|5225|46407
1718292300000|2024-06-13 15:25:00|5234|5233|5232|5230|5235|5233|5230|5229|7700
1718348400000|2024-06-14 07:00:00|5223|5220|5214|5210|5232|5229|5214|5210|12047
1718348700000|2024-06-14 07:05:00|5213|5213|5208|5205|5219|5217|5205|5204|2592
1718349000000|2024-06-14 07:10:00|5207|5206|5201|5200|5212|5210|5201|5200|3342
1718349300000|2024-06-14 07:15:00|5202|5201|5203|5202|5206|5204|5202|5201|2065
1718349600000|2024-06-14 07:20:00|5204|5201|5207|5205|5213|5211|5204|5201|1708
1718349900000|2024-06-14 07:25:00|5206|5204|5216|5214|5216|5214|5204|5202|3726
1718350200000|2024-06-14 07:30:00|5217|5215|5214|5213|5221|5218|5211|5209|1554
1718350500000|2024-06-14 07:35:00|5213|5211|5215|5214|5222|5220|5212|5210|7205
1718350800000|2024-06-14 07:40:00|5214|5213|5212|5210|5215|5214|5211|5209|2744
1718351100000|2024-06-14 07:45:00|5211|5209|5203|5201|5212|5210|5202|5200|1511
1718351400000|2024-06-14 07:50:00|5204|5202|5214|5212|5214|5213|5203|5201|10152
1718351700000|2024-06-14 07:55:00|5213|5211|5207|5205|5213|5211|5205|5203|2674
1718352000000|2024-06-14 08:00:00|5206|5204|5204|5202|5209|5208|5204|5201|1788
1718352300000|2024-06-14 08:05:00|5205|5203|5207|5206|5208|5207|5201|5200|4024
1718352600000|2024-06-14 08:10:00|5208|5205|5211|5209|5211|5209|5203|5201|3759
1718352900000|2024-06-14 08:15:00|5212|5210|5209|5207|5215|5214|5209|5207|2346
1718353200000|2024-06-14 08:20:00|5208|5206|5209|5207|5210|5209|5207|5205|1248
1718353500000|2024-06-14 08:25:00|5208|5208|5212|5211|5212|5211|5207|5206|4660
1718353800000|2024-06-14 08:30:00|5213|5212|5211|5209|5216|5214|5211|5209|2869
1718354100000|2024-06-14 08:35:00|5210|5210|5212|5211|5213|5211|5210|5208|748
1718354400000|2024-06-14 08:40:00|5213|5212|5212|5210|5215|5214|5211|5210|4553
1718354700000|2024-06-14 08:45:00|5211|5209|5207|5205|5211|5210|5205|5204|4413
1718355000000|2024-06-14 08:50:00|5208|5206|5207|5205|5208|5206|5205|5203|1540
1718355300000|2024-06-14 08:55:00|5208|5206|5206|5205|5210|5208|5206|5205|1728
1718355600000|2024-06-14 09:00:00|5207|5206|5209|5207|5209|5207|5204|5203|1590
1718355900000|2024-06-14 09:05:00|5208|5208|5208|5206|5208|5208|5205|5204|4515
1718356200000|2024-06-14 09:10:00|5207|5207|5204|5202|5208|5207|5203|5202|2674
1718356500000|2024-06-14 09:15:00|5203|5201|5196|5195|5204|5203|5192|5190|22937
1718356800000|2024-06-14 09:20:00|5197|5196|5203|5202|5204|5202|5197|5195|6430
1718357100000|2024-06-14 09:25:00|5204|5203|5202|5200|5204|5203|5201|5200|1973
1718357400000|2024-06-14 09:30:00|5201|5201|5204|5203|5205|5204|5199|5198|7057
1718357700000|2024-06-14 09:35:00|5205|5204|5196|5195|5206|5204|5196|5194|5963
1718358000000|2024-06-14 09:40:00|5197|5196|5190|5188|5197|5196|5188|5187|3500
1718358300000|2024-06-14 09:45:00|5189|5189|5190|5188|5193|5192|5187|5186|2828
1718358600000|2024-06-14 09:50:00|5189|5187|5185|5184|5191|5190|5185|5184|1831
1718358900000|2024-06-14 09:55:00|5184|5183|5182|5180|5185|5184|5182|5180|2686
1718359200000|2024-06-14 10:00:00|5181|5179|5177|5176|5182|5181|5177|5176|3568
1718359500000|2024-06-14 10:05:00|5178|5177|5184|5182|5186|5184|5177|5177|2367
1718359800000|2024-06-14 10:10:00|5185|5183|5181|5180|5185|5184|5180|5178|2680
1718360100000|2024-06-14 10:15:00|5182|5179|5168|5167|5182|5180|5168|5166|4977
1718360400000|2024-06-14 10:20:00|5169|5168|5172|5170|5172|5171|5169|5167|7286
1718360700000|2024-06-14 10:25:00|5170|5168|5176|5174|5176|5175|5169|5167|5003
1718361000000|2024-06-14 10:30:00|5175|5173|5181|5179|5182|5181|5174|5172|3141
1718361300000|2024-06-14 10:35:00|5182|5180|5186|5184|5187|5185|5182|5180|906
1718361600000|2024-06-14 10:40:00|5185|5185|5190|5188|5190|5188|5185|5184|1977
1718361900000|2024-06-14 10:45:00|5191|5189|5185|5183|5191|5189|5185|5183|2360
1718362200000|2024-06-14 10:50:00|5183|5182|5181|5179|5183|5182|5179|5178|3869
1718362500000|2024-06-14 10:55:00|5182|5180|5183|5181|5184|5182|5179|5177|3625
1718362800000|2024-06-14 11:00:00|5184|5182|5183|5181|5185|5183|5181|5179|2964
1718363100000|2024-06-14 11:05:00|5182|5180|5180|5178|5182|5180|5178|5176|2309
1718363400000|2024-06-14 11:10:00|5181|5180|5178|5176|5184|5182|5177|5175|2801
1718363700000|2024-06-14 11:15:00|5181|5179|5183|5181|5184|5183|5179|5178|1658
1718364000000|2024-06-14 11:20:00|5184|5182|5187|5185|5188|5187|5184|5182|2233
1718364300000|2024-06-14 11:25:00|5188|5186|5190|5189|5191|5189|5186|5185|3568
1718364600000|2024-06-14 11:30:00|5191|5190|5197|5195|5198|5196|5188|5187|5473
1718364900000|2024-06-14 11:35:00|5196|5196|5194|5193|5203|5202|5194|5192|7025
1718365200000|2024-06-14 11:40:00|5195|5194|5194|5193|5196|5195|5194|5193|4733
1718365500000|2024-06-14 11:45:00|5193|5192|5194|5192|5197|5196|5189|5188|9737
1718365800000|2024-06-14 11:50:00|5193|5191|5196|5194|5196|5195|5193|5191|5361
1718366100000|2024-06-14 11:55:00|5195|5193|5192|5190|5196|5194|5191|5189|4312
1718366400000|2024-06-14 12:00:00|5193|5191|5191|5190|5195|5194|5191|5189|4075
1718366700000|2024-06-14 12:05:00|5190|5189|5192|5190|5193|5191|5188|5186|3287
1718367000000|2024-06-14 12:10:00|5193|5191|5194|5193|5196|5194|5193|5191|1898
1718367300000|2024-06-14 12:15:00|5195|5192|5195|5193|5198|5197|5192|5190|4034
1718367600000|2024-06-14 12:20:00|5194|5192|5195|5193|5197|5195|5194|5192|6046
1718367900000|2024-06-14 12:25:00|5196|5194|5200|5198|5200|5198|5195|5193|3443
1718368200000|2024-06-14 12:30:00|5201|5199|5204|5202|5206|5205|5201|5199|2953
1718368500000|2024-06-14 12:35:00|5203|5203|5207|5205|5209|5208|5203|5202|2238
1718368800000|2024-06-14 12:40:00|5208|5206|5206|5205|5208|5206|5204|5202|1158
1718369100000|2024-06-14 12:45:00|5207|5206|5207|5206|5209|5208|5207|5206|287
1718369400000|2024-06-14 12:50:00|5209|5207|5207|5205|5210|5208|5204|5202|2408
1718369700000|2024-06-14 12:55:00|5205|5204|5203|5201|5207|5205|5203|5201|1399
1718370000000|2024-06-14 13:00:00|5202|5203|5197|5195|5207|5205|5192|5190|7429
1718370300000|2024-06-14 13:05:00|5196|5198|5200|5199|5201|5200|5196|5196|2505
1718370600000|2024-06-14 13:10:00|5199|5198|5200|5199|5202|5201|5198|5196|4995
1718370900000|2024-06-14 13:15:00|5201|5200|5202|5200|5203|5202|5200|5199|6374
1718371200000|2024-06-14 13:20:00|5201|5201|5202|5200|5204|5202|5201|5199|3967
1718371500000|2024-06-14 13:25:00|5203|5201|5201|5199|5203|5201|5197|5195|4793
1718371800000|2024-06-14 13:30:00|5203|5201|5206|5205|5208|5207|5199|5197|10967
1718372100000|2024-06-14 13:35:00|5207|5206|5212|5211|5216|5215|5202|5201|8826
1718372400000|2024-06-14 13:40:00|5213|5212|5214|5212|5218|5217|5211|5209|8787
1718372700000|2024-06-14 13:45:00|5216|5213|5211|5209|5216|5214|5207|5205|3962
1718373000000|2024-06-14 13:50:00|5210|5210|5207|5206|5212|5210|5206|5204|3404
1718373300000|2024-06-14 13:55:00|5209|5207|5212|5210|5213|5211|5206|5204|2510
1718373600000|2024-06-14 14:00:00|5211|5208|5200|5198|5213|5212|5196|5194|7549
1718373900000|2024-06-14 14:05:00|5201|5199|5207|5205|5210|5208|5200|5198|6736
1718374200000|2024-06-14 14:10:00|5208|5206|5203|5201|5208|5207|5202|5200|5034
1718374500000|2024-06-14 14:15:00|5205|5204|5208|5206|5212|5211|5204|5203|5201
1718374800000|2024-06-14 14:20:00|5209|5207|5212|5210|5215|5214|5209|5207|4111
1718375100000|2024-06-14 14:25:00|5213|5211|5213|5211|5214|5212|5209|5208|6002
1718375400000|2024-06-14 14:30:00|5214|5212|5208|5206|5214|5212|5205|5204|6337
1718375700000|2024-06-14 14:35:00|5207|5205|5204|5203|5209|5208|5204|5203|7177
1718376000000|2024-06-14 14:40:00|5203|5202|5203|5201|5205|5203|5201|5200|4783
1718376300000|2024-06-14 14:45:00|5204|5203|5206|5204|5208|5206|5200|5198|9763
1718376600000|2024-06-14 14:50:00|5207|5205|5214|5212|5215|5214|5207|5204|3990
1718376900000|2024-06-14 14:55:00|5215|5213|5215|5213|5216|5215|5213|5212|2886
1718377200000|2024-06-14 15:00:00|5214|5214|5217|5215|5219|5217|5214|5213|5367
1718377500000|2024-06-14 15:05:00|5216|5214|5217|5215|5219|5218|5212|5210|5661
1718377800000|2024-06-14 15:10:00|5218|5216|5222|5220|5226|5224|5218|5216|7584
1718378100000|2024-06-14 15:15:00|5221|5221|5223|5221|5224|5223|5219|5218|7905
1718378400000|2024-06-14 15:20:00|5222|5222|5224|5223|5226|5224|5222|5221|4589
1718378700000|2024-06-14 15:25:00|5225|5222|5224|5222|5225|5224|5222|5221|9816
1718607600000|2024-06-17 07:00:00|5144|5136|5151|5147|5154|5152|5129|5125|35149
1718607900000|2024-06-17 07:05:00|5152|5148|5150|5147|5155|5152|5145|5143|8662
1718608200000|2024-06-17 07:10:00|5149|5148|5146|5144|5149|5148|5141|5139|6492
1718608500000|2024-06-17 07:15:00|5145|5143|5152|5150|5152|5151|5145|5143|4351
1718608800000|2024-06-17 07:20:00|5153|5151|5160|5158|5163|5162|5153|5151|5487
1718609100000|2024-06-17 07:25:00|5159|5157|5163|5161|5166|5164|5154|5152|2738
1718609400000|2024-06-17 07:30:00|5164|5162|5164|5162|5166|5164|5161|5159|6548
1718609700000|2024-06-17 07:35:00|5163|5161|5164|5162|5164|5162|5158|5156|5733
1718610000000|2024-06-17 07:40:00|5162|5160|5160|5158|5164|5163|5159|5158|2871
1718610300000|2024-06-17 07:45:00|5158|5156|5163|5161|5166|5164|5158|5156|2817
1718610600000|2024-06-17 07:50:00|5162|5159|5156|5155|5162|5160|5156|5155|4794
1718610900000|2024-06-17 07:55:00|5158|5156|5158|5157|5158|5157|5155|5153|2377
1718611200000|2024-06-17 08:00:00|5159|5156|5148|5147|5159|5158|5147|5145|3126
1718611500000|2024-06-17 08:05:00|5147|5146|5143|5142|5148|5147|5142|5141|3582
1718611800000|2024-06-17 08:10:00|5144|5143|5145|5144|5146|5145|5142|5141|5245
1718612100000|2024-06-17 08:15:00|5146|5143|5148|5147|5148|5147|5145|5143|3685
1718612400000|2024-06-17 08:20:00|5147|5146|5145|5144|5147|5146|5142|5140|3627
1718612700000|2024-06-17 08:25:00|5144|5143|5144|5143|5146|5145|5143|5142|2120
1718613000000|2024-06-17 08:30:00|5143|5142|5137|5136|5144|5142|5136|5135|9041
1718613300000|2024-06-17 08:35:00|5139|5137|5144|5142|5150|5149|5139|5137|6114
1718613600000|2024-06-17 08:40:00|5142|5141|5137|5135|5144|5142|5136|5134|3183
1718613900000|2024-06-17 08:45:00|5138|5137|5135|5133|5140|5138|5133|5131|1830
1718614200000|2024-06-17 08:50:00|5136|5134|5135|5134|5139|5138|5134|5132|1953
1718614500000|2024-06-17 08:55:00|5136|5135|5140|5138|5140|5138|5134|5133|4251
1718614800000|2024-06-17 09:00:00|5138|5137|5142|5141|5142|5141|5138|5137|2411
1718615100000|2024-06-17 09:05:00|5141|5140|5147|5145|5148|5147|5141|5140|4313
1718615400000|2024-06-17 09:10:00|5146|5143|5142|5141|5149|5148|5142|5141|3989
1718615700000|2024-06-17 09:15:00|5140|5140|5144|5142|5144|5142|5140|5138|1984
1718616000000|2024-06-17 09:20:00|5143|5141|5145|5143|5145|5144|5141|5140|1795
1718616300000|2024-06-17 09:25:00|5144|5144|5147|5145|5147|5145|5144|5143|1298
1718616600000|2024-06-17 09:30:00|5148|5146|5144|5142|5149|5148|5144|5142|1190
1718616900000|2024-06-17 09:35:00|5143|5143|5144|5142|5145|5143|5143|5142|1042
1718617200000|2024-06-17 09:40:00|5143|5141|5141|5139|5143|5142|5138|5137|2801
1718617500000|2024-06-17 09:45:00|5140|5138|5142|5140|5143|5142|5140|5138|2108
1718617800000|2024-06-17 09:50:00|5141|5141|5141|5140|5147|5145|5141|5139|2186
1718618100000|2024-06-17 09:55:00|5142|5139|5142|5140|5143|5141|5139|5138|2190
1718618400000|2024-06-17 10:00:00|5141|5139|5141|5139|5144|5142|5140|5139|3348
1718618700000|2024-06-17 10:05:00|5140|5138|5139|5138|5142|5141|5139|5138|2896
1718619000000|2024-06-17 10:10:00|5140|5137|5126|5125|5140|5137|5125|5124|4864
1718619300000|2024-06-17 10:15:00|5125|5124|5123|5122|5127|5126|5123|5122|4120
1718619600000|2024-06-17 10:20:00|5122|5120|5127|5125|5127|5126|5122|5120|2874
1718619900000|2024-06-17 10:25:00|5128|5126|5131|5130|5131|5130|5126|5125|3135
1718620200000|2024-06-17 10:30:00|5132|5131|5133|5132|5137|5136|5132|5131|1927
1718620500000|2024-06-17 10:35:00|5134|5131|5134|5132|5135|5134|5131|5129|2139
1718620800000|2024-06-17 10:40:00|5133|5133|5135|5133|5135|5134|5132|5131|2204
1718621100000|2024-06-17 10:45:00|5134|5132|5139|5137|5139|5137|5133|5132|2434
1718621400000|2024-06-17 10:50:00|5140|5138|5139|5138|5140|5138|5137|5136|1236
1718621700000|2024-06-17 10:55:00|5140|5136|5138|5137|5140|5137|5137|5136|1624
1718622000000|2024-06-17 11:00:00|5139|5138|5141|5140|5142|5141|5138|5137|3744
1718622300000|2024-06-17 11:05:00|5140|5139|5141|5139|5141|5139|5138|5137|7554
1718622600000|2024-06-17 11:10:00|5140|5138|5143|5141|5143|5141|5138|5137|2534
1718622900000|2024-06-17 11:15:00|5142|5140|5142|5140|5143|5140|5142|5140|1497
1718623200000|2024-06-17 11:20:00|5143|5141|5145|5143|5145|5143|5141|5140|1378
1718623500000|2024-06-17 11:25:00|5143|5142|5145|5144|5148|5147|5143|5142|2502
1718623800000|2024-06-17 11:30:00|5146|5145|5144|5142|5147|5146|5142|5141|2760
1718624100000|2024-06-17 11:35:00|5143|5143|5150|5148|5152|5151|5143|5142|2323
1718624400000|2024-06-17 11:40:00|5149|5147|5151|5150|5153|5151|5149|5147|1979
1718624700000|2024-06-17 11:45:00|5150|5149|5149|5148|5150|5149|5149|5148|2049
1718625000000|2024-06-17 11:50:00|5150|5149|5151|5149|5153|5151|5150|5149|1947
1718625300000|2024-06-17 11:55:00|5152|5150|5158|5156|5158|5156|5151|5149|2654
1718625600000|2024-06-17 12:00:00|5157|5155|5155|5153|5159|5158|5153|5151|3832
1718625900000|2024-06-17 12:05:00|5154|5152|5158|5156|5158|5156|5154|5152|2037
1718626200000|2024-06-17 12:10:00|5159|5157|5160|5159|5160|5159|5158|5156|1389
1718626500000|2024-06-17 12:15:00|5161|5158|5161|5160|5161|5160|5160|5158|2042
1718626800000|2024-06-17 12:20:00|5160|5159|5159|5157|5161|5160|5158|5156|2542
1718627100000|2024-06-17 12:25:00|5160|5158|5158|5156|5161|5159|5157|5156|1112
1718627400000|2024-06-17 12:30:00|5157|5155|5156|5155|5160|5158|5154|5152|2281
1718627700000|2024-06-17 12:35:00|5157|5156|5154|5153|5158|5156|5154|5153|1284
1718628000000|2024-06-17 12:40:00|5155|5155|5157|5156|5158|5157|5154|5152|3020
1718628300000|2024-06-17 12:45:00|5156|5155|5157|5155|5159|5158|5156|5155|1654
1718628600000|2024-06-17 12:50:00|5156|5156|5158|5156|5158|5157|5156|5154|2804
1718628900000|2024-06-17 12:55:00|5159|5157|5161|5160|5164|5162|5159|5157|2157
1718629200000|2024-06-17 13:00:00|5162|5161|5161|5159|5164|5162|5160|5158|1356
1718629500000|2024-06-17 13:05:00|5160|5160|5160|5159|5161|5160|5160|5158|2250
1718629800000|2024-06-17 13:10:00|5161|5158|5167|5166|5168|5166|5161|5158|339874
1718630100000|2024-06-17 13:15:00|5166|5165|5161|5159|5167|5165|5159|5158|3617
1718630400000|2024-06-17 13:20:00|5164|5160|5164|5163|5164|5163|5162|5159|338932
1718630700000|2024-06-17 13:25:00|5163|5162|5162|5160|5164|5163|5161|5159|2132
1718631000000|2024-06-17 13:30:00|5163|5161|5160|5158|5174|5172|5156|5154|12897
1718631300000|2024-06-17 13:35:00|5162|5159|5158|5157|5166|5164|5157|5155|7623
1718631600000|2024-06-17 13:40:00|5155|5156|5159|5158|5165|5163|5150|5149|7562
1718631900000|2024-06-17 13:45:00|5160|5161|5178|5176|5180|5178|5160|5160|11266
1718632200000|2024-06-17 13:50:00|5179|5177|5171|5169|5180|5178|5170|5168|8539
1718632500000|2024-06-17 13:55:00|5170|5168|5164|5162|5172|5170|5163|5161|2857
1718632800000|2024-06-17 14:00:00|5165|5164|5156|5155|5165|5164|5154|5153|5622
1718633100000|2024-06-17 14:05:00|5157|5154|5158|5157|5159|5157|5150|5149|4686
1718633400000|2024-06-17 14:10:00|5159|5156|5154|5153|5160|5159|5153|5151|4486
1718633700000|2024-06-17 14:15:00|5155|5154|5159|5158|5160|5158|5153|5152|3107
1718634000000|2024-06-17 14:20:00|5160|5159|5159|5157|5161|5160|5157|5156|9627
1718634300000|2024-06-17 14:25:00|5158|5158|5160|5159|5161|5159|5157|5156|3019
1718634600000|2024-06-17 14:30:00|5161|5160|5165|5163|5165|5164|5159|5158|3971
1718634900000|2024-06-17 14:35:00|5164|5164|5161|5160|5165|5164|5159|5158|5747
1718635200000|2024-06-17 14:40:00|5162|5161|5159|5157|5162|5161|5158|5157|3292
1718635500000|2024-06-17 14:45:00|5158|5156|5159|5157|5161|5159|5157|5156|3741
1718635800000|2024-06-17 14:50:00|5158|5156|5159|5157|5159|5158|5157|5155|5395
1718636100000|2024-06-17 14:55:00|5157|5158|5164|5162|5166|5164|5157|5156|5063
1718636400000|2024-06-17 15:00:00|5165|5163|5175|5173|5176|5174|5165|5163|6443
1718636700000|2024-06-17 15:05:00|5176|5174|5171|5170|5177|5175|5169|5167|8420
1718637000000|2024-06-17 15:10:00|5172|5169|5178|5176|5178|5176|5171|5169|5613
1718637300000|2024-06-17 15:15:00|5179|5177|5173|5172|5179|5177|5173|5172|4846
1718637600000|2024-06-17 15:20:00|5172|5171|5179|5178|5179|5178|5172|5171|35256
1718637900000|2024-06-17 15:25:00|5178|5177|5179|5177|5182|5180|5178|5176|13324
1718694000000|2024-06-18 07:00:00|5189|5183|5192|5190|5195|5192|5184|5180|16124
1718694300000|2024-06-18 07:05:00|5193|5192|5188|5186|5196|5194|5187|5184|7715
1718694600000|2024-06-18 07:10:00|5190|5187|5194|5192|5194|5193|5189|5186|4389
1718694900000|2024-06-18 07:15:00|5195|5193|5189|5187|5200|5199|5184|5183|9566
1718695200000|2024-06-18 07:20:00|5190|5188|5187|5186|5195|5193|5187|5186|4103
1718695500000|2024-06-18 07:25:00|5188|5185|5184|5182|5189|5188|5182|5180|1962
1718695800000|2024-06-18 07:30:00|5185|5183|5183|5181|5185|5183|5178|5176|2645
1718696100000|2024-06-18 07:35:00|5184|5182|5180|5178|5184|5183|5177|5175|2816
1718696400000|2024-06-18 07:40:00|5179|5177|5183|5181|5184|5182|5177|5175|1622
1718696700000|2024-06-18 07:45:00|5184|5182|5181|5179|5185|5184|5181|5179|1340
1718697000000|2024-06-18 07:50:00|5180|5178|5174|5172|5180|5178|5174|5172|1371
1718697300000|2024-06-18 07:55:00|5173|5171|5167|5166|5174|5172|5166|5165|2199
1718697600000|2024-06-18 08:00:00|5166|5165|5162|5160|5166|5166|5161|5160|3285
1718697900000|2024-06-18 08:05:00|5161|5159|5157|5155|5163|5162|5157|5155|2348
1718698200000|2024-06-18 08:10:00|5159|5158|5154|5153|5159|5158|5154|5152|2220
1718698500000|2024-06-18 08:15:00|5149|5148|5145|5144|5151|5149|5145|5144|2532
1718698800000|2024-06-18 08:20:00|5144|5143|5141|5140|5149|5147|5140|5138|3422
1718699100000|2024-06-18 08:25:00|5140|5139|5142|5140|5148|5146|5138|5137|4770
1718699400000|2024-06-18 08:30:00|5143|5141|5144|5142|5144|5143|5141|5139|1647
1718699700000|2024-06-18 08:35:00|5143|5141|5145|5144|5145|5144|5139|5138|16767
1718700000000|2024-06-18 08:40:00|5144|5143|5149|5148|5152|5150|5142|5140|2534
1718700300000|2024-06-18 08:45:00|5148|5146|5148|5147|5153|5152|5148|5146|2016
1718700600000|2024-06-18 08:50:00|5150|5149|5155|5154|5158|5156|5150|5149|3567
1718700900000|2024-06-18 08:55:00|5154|5153|5150|5148|5156|5154|5148|5146|1042
1718701200000|2024-06-18 09:00:00|5151|5149|5153|5152|5154|5153|5150|5148|4310
1718701500000|2024-06-18 09:05:00|5151|5151|5151|5150|5154|5153|5150|5149|1823
1718701800000|2024-06-18 09:10:00|5153|5152|5151|5150|5154|5153|5151|5149|1895
1718702100000|2024-06-18 09:15:00|5152|5151|5152|5151|5155|5153|5150|5148|2544
1718702400000|2024-06-18 09:20:00|5153|5152|5156|5155|5157|5155|5152|5151|2279
1718702700000|2024-06-18 09:25:00|5157|5154|5152|5150|5157|5155|5151|5150|729
1718703000000|2024-06-18 09:30:00|5153|5151|5151|5149|5157|5155|5150|5148|2025
1718703300000|2024-06-18 09:35:00|5150|5150|5152|5151|5152|5151|5150|5149|1650
1718703600000|2024-06-18 09:40:00|5151|5150|5150|5149|5152|5151|5150|5148|2874
1718703900000|2024-06-18 09:45:00|5152|5151|5152|5151|5154|5153|5149|5148|3435
1718704200000|2024-06-18 09:50:00|5153|5152|5152|5151|5154|5153|5151|5150|1707
1718704500000|2024-06-18 09:55:00|5151|5149|5146|5145|5151|5150|5146|5144|2053
1718704800000|2024-06-18 10:00:00|5145|5144|5150|5148|5150|5149|5145|5144|5999
1718705100000|2024-06-18 10:05:00|5149|5147|5149|5147|5150|5149|5148|5147|3385
1718705400000|2024-06-18 10:10:00|5148|5148|5150|5148|5150|5149|5148|5146|2646
1718705700000|2024-06-18 10:15:00|5151|5149|5149|5148|5151|5150|5149|5148|8298
1718706000000|2024-06-18 10:20:00|5148|5147|5150|5148|5151|5150|5148|5147|1555
1718706300000|2024-06-18 10:25:00|5151|5149|5151|5149|5151|5150|5149|5148|2229
1718706600000|2024-06-18 10:30:00|5150|5150|5149|5148|5154|5152|5149|5147|2670
1718706900000|2024-06-18 10:35:00|5150|5149|5149|5148|5151|5149|5149|5148|1694
1718707200000|2024-06-18 10:40:00|5150|5147|5149|5148|5150|5148|5148|5147|3059
1718707500000|2024-06-18 10:45:00|5150|5147|5150|5149|5151|5150|5148|5147|1857
1718707800000|2024-06-18 10:50:00|5151|5150|5148|5147|5152|5150|5148|5147|2455
1718708100000|2024-06-18 10:55:00|5149|5148|5149|5147|5150|5148|5148|5147|1278
1718708400000|2024-06-18 11:00:00|5151|5149|5148|5147|5151|5149|5148|5147|2637
1718708700000|2024-06-18 11:05:00|5149|5148|5151|5149|5151|5150|5149|5147|2327
1718709000000|2024-06-18 11:10:00|5150|5148|5153|5151|5153|5151|5148|5147|8003
1718709300000|2024-06-18 11:15:00|5152|5152|5150|5149|5153|5152|5150|5149|1029
1718709600000|2024-06-18 11:20:00|5149|5148|5150|5148|5151|5150|5149|5147|2223
1718709900000|2024-06-18 11:25:00|5149|5147|5149|5148|5150|5148|5148|5147|2000
1718710200000|2024-06-18 11:30:00|5150|5147|5149|5147|5150|5149|5148|5147|1744
1718710500000|2024-06-18 11:35:00|5148|5148|5147|5146|5150|5149|5147|5146|1771
1718710800000|2024-06-18 11:40:00|5148|5147|5149|5148|5149|5148|5146|5144|2850
1718711100000|2024-06-18 11:45:00|5150|5149|5150|5149|5151|5150|5150|5148|8570
1718711400000|2024-06-18 11:50:00|5149|5148|5150|5148|5152|5151|5149|5148|1804
1718711700000|2024-06-18 11:55:00|5151|5149|5148|5146|5151|5149|5147|5145|2014
1718712000000|2024-06-18 12:00:00|5147|5148|5149|5148|5150|5149|5147|5145|1517
1718712300000|2024-06-18 12:05:00|5150|5149|5152|5150|5152|5151|5149|5147|2637
1718712600000|2024-06-18 12:10:00|5153|5151|5153|5151|5154|5152|5153|5150|995
1718712900000|2024-06-18 12:15:00|5154|5152|5157|5156|5158|5157|5153|5152|3067
1718713200000|2024-06-18 12:20:00|5158|5157|5159|5157|5159|5157|5155|5153|3271
1718713500000|2024-06-18 12:25:00|5160|5158|5160|5158|5160|5159|5159|5158|1729
1718713800000|2024-06-18 12:30:00|5164|5160|5159|5157|5168|5166|5157|5155|5920
1718714100000|2024-06-18 12:35:00|5158|5158|5179|5176|5179|5177|5157|5155|4576
1718714400000|2024-06-18 12:40:00|5178|5174|5169|5168|5178|5174|5169|5168|1565
1718714700000|2024-06-18 12:45:00|5168|5167|5167|5166|5168|5168|5164|5162|3506
1718715000000|2024-06-18 12:50:00|5166|5165|5169|5167|5169|5168|5166|5164|2233
1718715300000|2024-06-18 12:55:00|5168|5166|5164|5163|5168|5166|5164|5162|2417
1718715600000|2024-06-18 13:00:00|5165|5162|5164|5162|5165|5163|5161|5159|2218
1718715900000|2024-06-18 13:05:00|5165|5163|5166|5165|5166|5165|5165|5163|2828
1718716200000|2024-06-18 13:10:00|5167|5164|5169|5167|5170|5168|5165|5164|1551
1718716500000|2024-06-18 13:15:00|5168|5168|5169|5168|5169|5168|5165|5163|2325
1718716800000|2024-06-18 13:20:00|5170|5169|5167|5165|5173|5172|5164|5162|3520
1718717100000|2024-06-18 13:25:00|5168|5166|5170|5168|5170|5168|5166|5165|1570
1718717400000|2024-06-18 13:30:00|5172|5170|5172|5171|5181|5180|5170|5168|11323
1718717700000|2024-06-18 13:35:00|5173|5172|5187|5185|5187|5185|5171|5169|12792
1718718000000|2024-06-18 13:40:00|5186|5184|5193|5191|5197|5196|5185|5183|8150
1718718300000|2024-06-18 13:45:00|5194|5192|5204|5202|5207|5205|5194|5192|6740
1718718600000|2024-06-18 13:50:00|5205|5203|5210|5209|5214|5212|5205|5203|9672
1718718900000|2024-06-18 13:55:00|5209|5208|5203|5202|5210|5209|5202|5200|10479
1718719200000|2024-06-18 14:00:00|5204|5201|5198|5196|5204|5203|5195|5193|5991
1718719500000|2024-06-18 14:05:00|5197|5195|5201|5199|5208|5207|5197|5195|8695
1718719800000|2024-06-18 14:10:00|5202|5201|5188|5186|5204|5202|5188|5186|5485
1718720100000|2024-06-18 14:15:00|5189|5187|5198|5197|5198|5197|5189|5187|5436
1718720400000|2024-06-18 14:20:00|5199|5198|5194|5193|5200|5199|5194|5193|3683
1718720700000|2024-06-18 14:25:00|5195|5192|5199|5197|5199|5197|5194|5192|651861
1718721000000|2024-06-18 14:30:00|5200|5198|5203|5202|5204|5203|5200|5197|5355
1718721300000|2024-06-18 14:35:00|5202|5201|5204|5202|5207|5206|5199|5198|2897
1718721600000|2024-06-18 14:40:00|5203|5203|5197|5195|5203|5203|5196|5194|3553
1718721900000|2024-06-18 14:45:00|5196|5196|5200|5199|5202|5201|5196|5196|5144
1718722200000|2024-06-18 14:50:00|5199|5198|5202|5200|5202|5201|5198|5197|4766
1718722500000|2024-06-18 14:55:00|5201|5199|5203|5202|5203|5202|5199|5198|12918
1718722800000|2024-06-18 15:00:00|5202|5201|5199|5198|5203|5202|5198|5196|8437
1718723100000|2024-06-18 15:05:00|5198|5197|5201|5200|5202|5201|5198|5197|6573
1718723400000|2024-06-18 15:10:00|5202|5201|5205|5204|5206|5205|5201|5200|12579
1718723700000|2024-06-18 15:15:00|5206|5205|5208|5207|5210|5209|5205|5204|5721
1718724000000|2024-06-18 15:20:00|5209|5208|5207|5206|5209|5208|5205|5204|6884
1718724300000|2024-06-18 15:25:00|5208|5207|5204|5203|5208|5207|5204|5202|13027
1718780400000|2024-06-19 07:00:00|5214|5210|5206|5203|5220|5219|5204|5201|17899
1718780700000|2024-06-19 07:05:00|5205|5202|5222|5219|5224|5221|5204|5202|2412
1718781000000|2024-06-19 07:10:00|5223|5220|5220|5218|5223|5220|5215|5213|18480
1718781300000|2024-06-19 07:15:00|5223|5220|5216|5215|5225|5223|5216|5215|1203
1718781600000|2024-06-19 07:20:00|5218|5216|5222|5220|5228|5225|5218|5216|3955
1718781900000|2024-06-19 07:25:00|5220|5218|5220|5218|5221|5219|5217|5215|1589
1718782200000|2024-06-19 07:30:00|5221|5220|5223|5221|5224|5222|5220|5218|2552
1718782500000|2024-06-19 07:35:00|5224|5222|5217|5215|5224|5222|5217|5215|2331
1718782800000|2024-06-19 07:40:00|5218|5216|5215|5213|5218|5216|5215|5213|3741
1718783100000|2024-06-19 07:45:00|5214|5212|5212|5210|5214|5212|5210|5209|4049
1718783400000|2024-06-19 07:50:00|5211|5211|5212|5210|5212|5211|5210|5209|1781
1718783700000|2024-06-19 07:55:00|5213|5211|5220|5218|5222|5220|5213|5211|2065
1718784000000|2024-06-19 08:00:00|5221|5220|5216|5214|5221|5220|5215|5213|2693
1718784300000|2024-06-19 08:05:00|5217|5215|5214|5212|5220|5218|5213|5211|1466
1718784600000|2024-06-19 08:10:00|5215|5213|5217|5215|5217|5215|5214|5213|1904
1718784900000|2024-06-19 08:15:00|5218|5216|5222|5220|5223|5222|5217|5215|3179
1718785200000|2024-06-19 08:20:00|5223|5221|5224|5222|5224|5223|5221|5220|2308
1718785500000|2024-06-19 08:25:00|5225|5223|5224|5222|5225|5223|5222|5220|1509
1718785800000|2024-06-19 08:30:00|5223|5221|5221|5219|5223|5221|5219|5218|3288
1718786100000|2024-06-19 08:35:00|5220|5218|5217|5215|5221|5219|5217|5215|1102
1718786400000|2024-06-19 08:40:00|5216|5213|5210|5209|5217|5213|5210|5209|1168
1718786700000|2024-06-19 08:45:00|5209|5207|5214|5212|5215|5213|5208|5207|2082
1718787000000|2024-06-19 08:50:00|5213|5211|5214|5212|5214|5213|5212|5210|4721
1718787300000|2024-06-19 08:55:00|5215|5213|5213|5211|5216|5214|5213|5211|2092
1718787600000|2024-06-19 09:00:00|5212|5210|5213|5212|5214|5213|5212|5210|2338
1718787900000|2024-06-19 09:05:00|5214|5211|5212|5210|5214|5213|5212|5210|1643
1718788200000|2024-06-19 09:10:00|5213|5211|5217|5215|5217|5215|5213|5211|2250
1718788500000|2024-06-19 09:15:00|5216|5214|5215|5213|5216|5214|5213|5212|1434
1718788800000|2024-06-19 09:20:00|5214|5214|5215|5213|5216|5215|5214|5213|677
1718789100000|2024-06-19 09:25:00|5214|5212|5210|5208|5214|5212|5210|5208|4867
1718789400000|2024-06-19 09:30:00|5209|5207|5213|5211|5213|5211|5205|5203|2778
1718789700000|2024-06-19 09:35:00|5214|5212|5217|5215|5218|5216|5214|5212|1627
1718790000000|2024-06-19 09:40:00|5218|5216|5221|5220|5221|5220|5217|5215|3119
1718790300000|2024-06-19 09:45:00|5223|5222|5221|5219|5226|5225|5221|5219|3577
1718790600000|2024-06-19 09:50:00|5222|5220|5220|5219|5222|5220|5220|5218|701
1718790900000|2024-06-19 09:55:00|5219|5218|5215|5214|5220|5218|5215|5213|1289
1718791200000|2024-06-19 10:00:00|5214|5213|5217|5216|5217|5216|5213|5212|1348
1718791500000|2024-06-19 10:05:00|5216|5215|5221|5220|5221|5220|5216|5215|3729
1718791800000|2024-06-19 10:10:00|5222|5221|5226|5224|5226|5225|5222|5221|1508
1718792100000|2024-06-19 10:15:00|5227|5225|5228|5227|5228|5227|5227|5225|7600
1718792400000|2024-06-19 10:20:00|5227|5226|5231|5229|5231|5229|5227|5226|1729
1718792700000|2024-06-19 10:25:00|5230|5230|5231|5229|5231|5230|5230|5229|2217
1718793000000|2024-06-19 10:30:00|5230|5230|5236|5234|5236|5235|5230|5230|2932
1718793300000|2024-06-19 10:35:00|5235|5233|5236|5235|5238|5236|5234|5233|2729
1718793600000|2024-06-19 10:40:00|5237|5236|5239|5238|5240|5238|5237|5236|45233
1718793900000|2024-06-19 10:45:00|5242|5241|5236|5235|5244|5242|5236|5234|3480
1718794200000|2024-06-19 10:50:00|5237|5236|5239|5237|5239|5237|5235|5233|2167
1718794500000|2024-06-19 10:55:00|5238|5235|5239|5237|5239|5237|5236|5235|135
1718794800000|2024-06-19 11:00:00|5237|5238|5244|5243|5245|5244|5237|5235|1609
1718795100000|2024-06-19 11:05:00|5245|5241|5241|5239|5245|5242|5240|5239|2432
1718795400000|2024-06-19 11:10:00|5242|5240|5243|5241|5245|5244|5242|5240|4089
1718795700000|2024-06-19 11:15:00|5242|5240|5240|5239|5243|5241|5240|5239|845
1718796000000|2024-06-19 11:20:00|5241|5240|5241|5240|5241|5240|5241|5239|423
1718796300000|2024-06-19 11:25:00|5242|5241|5242|5241|5242|5241|5240|5239|1243
1718796600000|2024-06-19 11:30:00|5243|5242|5244|5243|5244|5243|5243|5241|755
1718796900000|2024-06-19 11:35:00|5245|5242|5245|5244|5246|5245|5244|5242|425
1718797200000|2024-06-19 11:40:00|5246|5243|5243|5242|5246|5245|5243|5242|978
1718797500000|2024-06-19 11:45:00|5244|5243|5245|5244|5246|5245|5244|5243|1273
1718797800000|2024-06-19 11:50:00|5246|5245|5248|5247|5250|5248|5245|5244|13232
1718798100000|2024-06-19 11:55:00|5247|5246|5245|5243|5247|5246|5243|5241|1517
1718798400000|2024-06-19 12:00:00|5244|5244|5242|5241|5245|5244|5242|5241|1101
1718798700000|2024-06-19 12:05:00|5241|5240|5239|5237|5241|5240|5237|5236|1895
1718799000000|2024-06-19 12:10:00|5238|5238|5238|5237|5238|5238|5238|5237|1993
1718799300000|2024-06-19 12:15:00|5237|5236|5235|5233|5239|5237|5235|5233|3551
1718799600000|2024-06-19 12:20:00|5234|5232|5232|5231|5234|5232|5229|5227|1779
1718799900000|2024-06-19 12:25:00|5233|5230|5235|5234|5235|5234|5233|5230|999
1718800200000|2024-06-19 12:30:00|5236|5235|5238|5236|5238|5237|5236|5234|2287
1718800500000|2024-06-19 12:35:00|5239|5237|5242|5240|5242|5241|5239|5236|902
1718800800000|2024-06-19 12:40:00|5243|5241|5246|5245|5248|5247|5243|5241|3386
1718801100000|2024-06-19 12:45:00|5244|5244|5243|5242|5245|5244|5242|5241|2537
1718801400000|2024-06-19 12:50:00|5244|5243|5244|5242|5248|5247|5244|5242|2172
1718801700000|2024-06-19 12:55:00|5242|5243|5242|5241|5244|5243|5242|5241|865
1718802000000|2024-06-19 13:00:00|5243|5242|5237|5236|5243|5242|5236|5235|4285
1718802300000|2024-06-19 13:05:00|5238|5237|5240|5239|5241|5240|5238|5236|1814
1718802600000|2024-06-19 13:10:00|5241|5240|5242|5241|5245|5243|5241|5239|1459
1718802900000|2024-06-19 13:15:00|5243|5242|5244|5243|5244|5243|5239|5237|2124
1718803200000|2024-06-19 13:20:00|5245|5244|5245|5243|5245|5244|5244|5243|885
1718803500000|2024-06-19 13:25:00|5246|5244|5235|5234|5246|5244|5235|5234|6980
1718803800000|2024-06-19 13:30:00|5234|5233|5239|5238|5241|5239|5233|5232|4361
1718804100000|2024-06-19 13:35:00|5238|5237|5240|5239|5241|5240|5238|5237|1831
1718804400000|2024-06-19 13:40:00|5241|5238|5241|5239|5241|5240|5236|5235|2094
1718804700000|2024-06-19 13:45:00|5239|5238|5244|5242|5245|5243|5239|5238|6763
1718805000000|2024-06-19 13:50:00|5245|5243|5245|5244|5247|5246|5245|5242|1814
1718805300000|2024-06-19 13:55:00|5244|5243|5247|5246|5247|5246|5244|5243|2223
1718805600000|2024-06-19 14:00:00|5245|5245|5244|5243|5245|5245|5242|5241|2434
1718805900000|2024-06-19 14:05:00|5242|5241|5241|5240|5242|5241|5241|5239|2707
1718806200000|2024-06-19 14:10:00|5242|5239|5241|5239|5242|5241|5239|5237|1842
1718806500000|2024-06-19 14:15:00|5240|5240|5238|5236|5241|5240|5237|5236|2864
1718806800000|2024-06-19 14:20:00|5237|5235|5236|5235|5237|5236|5235|5234|1930
1718807100000|2024-06-19 14:25:00|5237|5234|5238|5237|5238|5237|5237|5234|2440
1718807400000|2024-06-19 14:30:00|5236|5235|5234|5233|5237|5235|5231|5230|8987
1718807700000|2024-06-19 14:35:00|5233|5232|5231|5230|5236|5234|5231|5230|2969
1718808000000|2024-06-19 14:40:00|5230|5229|5227|5226|5231|5230|5227|5226|1084
1718808300000|2024-06-19 14:45:00|5228|5227|5231|5230|5231|5230|5228|5226|2846
1718808600000|2024-06-19 14:50:00|5230|5229|5230|5228|5231|5230|5229|5228|3130
1718808900000|2024-06-19 14:55:00|5229|5229|5231|5230|5231|5230|5228|5227|5159
1718809200000|2024-06-19 15:00:00|5232|5231|5235|5234|5237|5236|5232|5230|1609
1718809500000|2024-06-19 15:05:00|5236|5235|5237|5236|5237|5236|5235|5234|2198
1718809800000|2024-06-19 15:10:00|5236|5235|5239|5238|5239|5238|5236|5235|2113
1718810100000|2024-06-19 15:15:00|5238|5237|5232|5231|5238|5237|5232|5231|5099
1718810400000|2024-06-19 15:20:00|5233|5232|5235|5234|5235|5234|5233|5232|5267
1718810700000|2024-06-19 15:25:00|5237|5236|5237|5236|5239|5237|5236|5235|6238
1718866800000|2024-06-20 07:00:00|5232|5224|5231|5227|5236|5229|5221|5217|3698
1718867100000|2024-06-20 07:05:00|5233|5228|5237|5235|5240|5237|5232|5227|4193
1718867400000|2024-06-20 07:10:00|5238|5234|5238|5236|5238|5237|5231|5229|2802
1718867700000|2024-06-20 07:15:00|5236|5235|5240|5238|5244|5243|5236|5233|2996
1718868000000|2024-06-20 07:20:00|5238|5236|5237|5235|5241|5240|5235|5233|2575
1718868300000|2024-06-20 07:25:00|5239|5234|5243|5240|5243|5241|5237|5234|2176
1718868600000|2024-06-20 07:30:00|5246|5241|5246|5244|5251|5249|5245|5241|4118
1718868900000|2024-06-20 07:35:00|5245|5245|5246|5244|5247|5246|5244|5242|2781
1718869200000|2024-06-20 07:40:00|5245|5243|5240|5238|5248|5247|5239|5238|1793
1718869500000|2024-06-20 07:45:00|5239|5240|5236|5234|5241|5240|5235|5233|2874
1718869800000|2024-06-20 07:50:00|5238|5236|5244|5242|5244|5242|5238|5236|2885
1718870100000|2024-06-20 07:55:00|5245|5243|5257|5255|5259|5257|5245|5243|3486
1718870400000|2024-06-20 08:00:00|5256|5254|5246|5244|5256|5254|5246|5244|4244
1718870700000|2024-06-20 08:05:00|5245|5243|5247|5245|5250|5249|5245|5243|2151
1718871000000|2024-06-20 08:10:00|5248|5246|5241|5239|5248|5247|5241|5239|2469
1718871300000|2024-06-20 08:15:00|5240|5238|5239|5237|5240|5238|5235|5233|2769
1718871600000|2024-06-20 08:20:00|5238|5238|5236|5235|5238|5238|5235|5233|2088
1718871900000|2024-06-20 08:25:00|5237|5236|5228|5226|5237|5236|5228|5226|1161
1718872200000|2024-06-20 08:30:00|5227|5225|5232|5230|5233|5231|5227|5225|2378
1718872500000|2024-06-20 08:35:00|5231|5228|5228|5226|5232|5230|5228|5226|6980
1718872800000|2024-06-20 08:40:00|5227|5225|5232|5230|5232|5231|5227|5225|2219
1718873100000|2024-06-20 08:45:00|5233|5231|5237|5236|5237|5236|5232|5231|2271
1718873400000|2024-06-20 08:50:00|5236|5235|5231|5230|5236|5235|5231|5230|2257
1718873700000|2024-06-20 08:55:00|5232|5231|5231|5230|5232|5231|5228|5226|2713
1718874000000|2024-06-20 09:00:00|5232|5231|5229|5228|5232|5231|5228|5226|2888
1718874300000|2024-06-20 09:05:00|5228|5227|5217|5215|5228|5227|5206|5204|9078
1718874600000|2024-06-20 09:10:00|5216|5214|5218|5216|5220|5219|5216|5214|2671
1718874900000|2024-06-20 09:15:00|5219|5217|5219|5217|5220|5218|5212|5211|1940
1718875200000|2024-06-20 09:20:00|5218|5216|5224|5223|5224|5223|5218|5216|2352
1718875500000|2024-06-20 09:25:00|5226|5222|5223|5222|5228|5227|5221|5220|1393
1718875800000|2024-06-20 09:30:00|5224|5223|5229|5228|5231|5230|5222|5221|1653
1718876100000|2024-06-20 09:35:00|5230|5227|5230|5228|5230|5228|5226|5225|2231
1718876400000|2024-06-20 09:40:00|5229|5229|5234|5232|5234|5232|5229|5228|1543
1718876700000|2024-06-20 09:45:00|5229|5227|5231|5230|5233|5231|5229|5227|2095
1718877000000|2024-06-20 09:50:00|5233|5232|5230|5229|5235|5234|5230|5229|5579
1718877300000|2024-06-20 09:55:00|5231|5228|5230|5228|5231|5229|5229|5227|1951
1718877600000|2024-06-20 10:00:00|5231|5229|5226|5225|5231|5229|5225|5224|2021
1718877900000|2024-06-20 10:05:00|5225|5223|5222|5221|5225|5223|5220|5218|1522
1718878200000|2024-06-20 10:10:00|5224|5223|5226|5225|5228|5226|5224|5223|4310
1718878500000|2024-06-20 10:15:00|5225|5224|5220|5218|5225|5224|5220|5218|2470
1718878800000|2024-06-20 10:20:00|5221|5219|5222|5220|5223|5221|5219|5218|3334
1718879100000|2024-06-20 10:25:00|5223|5221|5222|5221|5223|5222|5220|5219|2810
1718879400000|2024-06-20 10:30:00|5223|5220|5225|5223|5226|5224|5221|5220|1861
1718879700000|2024-06-20 10:35:00|5224|5224|5221|5219|5225|5224|5220|5219|1780
1718880000000|2024-06-20 10:40:00|5220|5218|5224|5222|5225|5223|5219|5218|1912
1718880300000|2024-06-20 10:45:00|5223|5221|5218|5216|5224|5222|5217|5216|12515
1718880600000|2024-06-20 10:50:00|5219|5217|5219|5217|5219|5218|5218|5217|1866
1718880900000|2024-06-20 10:55:00|5218|5218|5221|5219|5221|5220|5218|5217|3482
1718881200000|2024-06-20 11:00:00|5220|5218|5228|5227|5232|5230|5219|5218|4742
1718881500000|2024-06-20 11:05:00|5229|5228|5230|5228|5235|5234|5229|5228|2123
1718881800000|2024-06-20 11:10:00|5231|5229|5232|5231|5233|5231|5228|5226|2940
1718882100000|2024-06-20 11:15:00|5233|5232|5234|5232|5235|5233|5232|5231|2654
1718882400000|2024-06-20 11:20:00|5233|5231|5233|5232|5234|5232|5230|5228|1584
1718882700000|2024-06-20 11:25:00|5234|5233|5237|5236|5242|5240|5233|5233|2587
1718883000000|2024-06-20 11:30:00|5236|5234|5236|5235|5237|5236|5234|5232|2758
1718883300000|2024-06-20 11:35:00|5237|5236|5238|5236|5243|5242|5237|5236|3466
1718883600000|2024-06-20 11:40:00|5237|5237|5235|5234|5238|5237|5235|5234|1324
1718883900000|2024-06-20 11:45:00|5234|5233|5230|5229|5236|5234|5230|5229|1251
1718884200000|2024-06-20 11:50:00|5231|5228|5230|5229|5231|5230|5229|5228|2264
1718884500000|2024-06-20 11:55:00|5229|5228|5234|5232|5235|5234|5229|5228|3424
1718884800000|2024-06-20 12:00:00|5235|5233|5241|5239|5242|5240|5235|5233|3636
1718885100000|2024-06-20 12:05:00|5240|5238|5244|5242|5244|5242|5239|5238|1338
1718885400000|2024-06-20 12:10:00|5245|5243|5241|5239|5245|5244|5241|5239|1029
1718885700000|2024-06-20 12:15:00|5242|5240|5245|5244|5245|5244|5239|5238|3102
1718886000000|2024-06-20 12:20:00|5247|5243|5249|5247|5249|5248|5247|5243|4133
1718886300000|2024-06-20 12:25:00|5251|5250|5253|5250|5254|5253|5251|5249|1032
1718886600000|2024-06-20 12:30:00|5252|5247|5256|5254|5258|5257|5251|5247|2315
1718886900000|2024-06-20 12:35:00|5257|5255|5256|5254|5258|5257|5256|5254|1130
1718887200000|2024-06-20 12:40:00|5255|5255|5251|5250|5255|5255|5251|5250|1173
1718887500000|2024-06-20 12:45:00|5252|5251|5253|5252|5253|5252|5251|5249|1783
1718887800000|2024-06-20 12:50:00|5251|5251|5253|5252|5256|5255|5249|5248|1355
1718888100000|2024-06-20 12:55:00|5252|5251|5250|5248|5253|5251|5247|5245|1754
1718888400000|2024-06-20 13:00:00|5251|5249|5254|5253|5255|5253|5251|5249|2174
1718888700000|2024-06-20 13:05:00|5256|5255|5256|5254|5257|5256|5254|5253|1538
1718889000000|2024-06-20 13:10:00|5255|5253|5251|5250|5255|5253|5250|5248|1147
1718889300000|2024-06-20 13:15:00|5252|5249|5251|5250|5252|5251|5250|5248|2599
1718889600000|2024-06-20 13:20:00|5250|5249|5251|5250|5251|5250|5248|5246|2819
1718889900000|2024-06-20 13:25:00|5252|5251|5249|5248|5252|5251|5248|5246|4886
1718890200000|2024-06-20 13:30:00|5246|5247|5242|5240|5247|5248|5233|5231|10497
1718890500000|2024-06-20 13:35:00|5241|5239|5241|5239|5247|5246|5238|5236|34959
1718890800000|2024-06-20 13:40:00|5242|5240|5246|5245|5248|5246|5240|5239|6895
1718891100000|2024-06-20 13:45:00|5247|5246|5253|5252|5255|5253|5242|5240|27658
1718891400000|2024-06-20 13:50:00|5252|5251|5253|5251|5256|5254|5252|5250|5180
1718891700000|2024-06-20 13:55:00|5252|5252|5249|5247|5254|5253|5248|5246|5596
1718892000000|2024-06-20 14:00:00|5250|5249|5259|5257|5259|5258|5250|5248|7574
1718892300000|2024-06-20 14:05:00|5260|5258|5260|5259|5260|5259|5257|5255|5462
1718892600000|2024-06-20 14:10:00|5261|5260|5258|5257|5263|5262|5255|5254|4180
1718892900000|2024-06-20 14:15:00|5259|5258|5262|5261|5263|5262|5259|5257|3721
1718893200000|2024-06-20 14:20:00|5263|5262|5266|5265|5266|5265|5263|5261|3809
1718893500000|2024-06-20 14:25:00|5269|5267|5270|5268|5271|5270|5267|5266|4036
1718893800000|2024-06-20 14:30:00|5271|5269|5269|5268|5274|5273|5268|5266|4845
1718894100000|2024-06-20 14:35:00|5270|5269|5271|5270|5272|5271|5268|5267|2463
1718894400000|2024-06-20 14:40:00|5272|5271|5276|5275|5276|5275|5268|5267|6772
1718894700000|2024-06-20 14:45:00|5275|5274|5274|5272|5275|5275|5271|5270|6103
1718895000000|2024-06-20 14:50:00|5273|5273|5274|5272|5275|5274|5269|5268|4427
1718895300000|2024-06-20 14:55:00|5275|5273|5280|5278|5280|5278|5274|5273|7411
1718895600000|2024-06-20 15:00:00|5281|5279|5284|5282|5284|5282|5280|5279|6494
1718895900000|2024-06-20 15:05:00|5282|5283|5280|5278|5282|5283|5279|5277|6536
1718896200000|2024-06-20 15:10:00|5279|5277|5278|5276|5280|5278|5277|5275|6824
1718896500000|2024-06-20 15:15:00|5277|5277|5272|5270|5278|5277|5270|5269|13218
1718896800000|2024-06-20 15:20:00|5273|5271|5273|5271|5274|5273|5270|5269|9018
1718897100000|2024-06-20 15:25:00|5272|5272|5274|5273|5275|5274|5270|5269|13700
1718953200000|2024-06-21 07:00:00|5250|5246|5252|5250|5253|5250|5245|5240|3855
1718953500000|2024-06-21 07:05:00|5257|5253|5254|5252|5258|5255|5247|5245|8249
1718953800000|2024-06-21 07:10:00|5255|5253|5255|5253|5264|5262|5254|5253|3716
1718954100000|2024-06-21 07:15:00|5257|5255|5256|5254|5259|5257|5248|5246|6959
1718954400000|2024-06-21 07:20:00|5259|5256|5254|5252|5263|5261|5254|5252|6232
1718954700000|2024-06-21 07:25:00|5252|5251|5260|5258|5260|5258|5252|5251|711
1718955000000|2024-06-21 07:30:00|5261|5260|5248|5246|5267|5265|5248|5246|4086
1718955300000|2024-06-21 07:35:00|5249|5247|5249|5247|5250|5249|5242|5240|4720
1718955600000|2024-06-21 07:40:00|5250|5248|5254|5252|5254|5252|5247|5246|4598
1718955900000|2024-06-21 07:45:00|5253|5251|5247|5246|5253|5251|5247|5246|3092
1718956200000|2024-06-21 07:50:00|5246|5245|5247|5245|5248|5247|5245|5244|1689
1718956500000|2024-06-21 07:55:00|5248|5246|5254|5252|5256|5255|5248|5246|2505
1718956800000|2024-06-21 08:00:00|5255|5253|5272|5271|5272|5271|5255|5253|1595
1718957100000|2024-06-21 08:05:00|5271|5270|5264|5263|5271|5270|5264|5263|1544
1718957400000|2024-06-21 08:10:00|5265|5264|5266|5264|5267|5266|5264|5262|1687
1718957700000|2024-06-21 08:15:00|5267|5265|5268|5267|5269|5268|5265|5264|1818
1718958000000|2024-06-21 08:20:00|5269|5268|5272|5270|5275|5273|5268|5268|2661
1718958300000|2024-06-21 08:25:00|5274|5271|5270|5268|5274|5273|5269|5267|1079
1718958600000|2024-06-21 08:30:00|5271|5269|5267|5266|5271|5269|5264|5263|989
1718958900000|2024-06-21 08:35:00|5266|5265|5269|5267|5269|5267|5263|5261|1357
1718959200000|2024-06-21 08:40:00|5267|5265|5268|5267|5271|5270|5267|5265|1470
1718959500000|2024-06-21 08:45:00|5267|5266|5267|5265|5268|5266|5266|5265|661
1718959800000|2024-06-21 08:50:00|5268|5266|5270|5268|5270|5268|5268|5266|3108
1718960100000|2024-06-21 08:55:00|5269|5267|5269|5267|5270|5268|5269|5267|1806
1718960400000|2024-06-21 09:00:00|5268|5266|5266|5265|5269|5267|5266|5265|1351
1718960700000|2024-06-21 09:05:00|5265|5263|5260|5258|5265|5263|5258|5257|3705
1718961300000|2024-06-21 09:15:00|5243|5235|5249|5248|5250|5249|5239|5235|13371
1718961600000|2024-06-21 09:20:00|5248|5246|5247|5246|5250|5249|5240|5239|6206
1718961900000|2024-06-21 09:25:00|5246|5245|5249|5248|5250|5249|5245|5243|2356
1718962200000|2024-06-21 09:30:00|5250|5247|5245|5243|5252|5250|5244|5243|3685
1718962500000|2024-06-21 09:35:00|5246|5245|5244|5242|5251|5249|5242|5241|2552
1718962800000|2024-06-21 09:40:00|5243|5243|5238|5236|5246|5245|5238|5236|1855
1718963100000|2024-06-21 09:45:00|5239|5237|5239|5238|5242|5240|5233|5232|6730
1718963400000|2024-06-21 09:50:00|5238|5236|5204|5203|5238|5236|5202|5201|39732
1718963700000|2024-06-21 09:55:00|5203|5202|5213|5212|5221|5219|5202|5201|38639
1718964000000|2024-06-21 10:00:00|5212|5210|5219|5218|5220|5218|5210|5209|10243
1718964300000|2024-06-21 10:05:00|5220|5219|5217|5216|5221|5219|5215|5214|1708
1718964600000|2024-06-21 10:10:00|5215|5214|5226|5225|5226|5225|5215|5214|2532
1718964900000|2024-06-21 10:15:00|5228|5226|5222|5220|5230|5229|5222|5220|1693
1718965200000|2024-06-21 10:20:00|5221|5219|5225|5224|5225|5224|5216|5214|2214
1718965500000|2024-06-21 10:25:00|5224|5222|5226|5225|5226|5225|5221|5220|1725
1718965800000|2024-06-21 10:30:00|5227|5224|5226|5225|5229|5227|5226|5224|2554
1718966100000|2024-06-21 10:35:00|5227|5226|5228|5226|5230|5228|5226|5225|1649
1718966400000|2024-06-21 10:40:00|5229|5227|5229|5227|5234|5232|5229|5227|2264
1718966700000|2024-06-21 10:45:00|5228|5226|5227|5225|5231|5230|5227|5225|1239
1718967000000|2024-06-21 10:50:00|5228|5226|5228|5226|5234|5232|5227|5225|1966
1718967300000|2024-06-21 10:55:00|5229|5227|5231|5230|5233|5231|5229|5227|2675
1718967600000|2024-06-21 11:00:00|5232|5229|5236|5234|5237|5235|5230|5229|1839
1718967900000|2024-06-21 11:05:00|5237|5235|5238|5236|5239|5238|5234|5233|2679
1718968200000|2024-06-21 11:10:00|5237|5238|5237|5235|5240|5239|5236|5235|2413
1718968500000|2024-06-21 11:15:00|5234|5236|5236|5234|5236|5236|5234|5233|5198
1718968800000|2024-06-21 11:20:00|5235|5233|5239|5238|5239|5238|5234|5232|3154
1718969100000|2024-06-21 11:25:00|5240|5239|5237|5235|5242|5240|5236|5235|2975
1718969400000|2024-06-21 11:30:00|5236|5234|5237|5235|5238|5236|5235|5234|1170
1718969700000|2024-06-21 11:35:00|5238|5236|5239|5238|5239|5238|5237|5235|2655
1718970000000|2024-06-21 11:40:00|5238|5236|5236|5234|5238|5236|5233|5231|2649
1718970300000|2024-06-21 11:45:00|5235|5235|5236|5234|5236|5235|5235|5234|9854
1718970600000|2024-06-21 11:50:00|5235|5233|5230|5229|5235|5233|5230|5229|1607
1718970900000|2024-06-21 11:55:00|5231|5228|5232|5230|5232|5230|5230|5228|1532
1718971200000|2024-06-21 12:00:00|5231|5231|5238|5237|5242|5240|5231|5231|3498
1718971500000|2024-06-21 12:05:00|5240|5238|5239|5237|5241|5240|5239|5237|3538
1718971800000|2024-06-21 12:10:00|5238|5236|5236|5235|5238|5236|5235|5233|1235
1718972100000|2024-06-21 12:15:00|5237|5234|5236|5234|5239|5237|5236|5234|1215
1718972400000|2024-06-21 12:20:00|5235|5233|5230|5228|5235|5233|5230|5228|2027
1718972700000|2024-06-21 12:25:00|5231|5229|5229|5227|5231|5229|5224|5223|3002
1718973000000|2024-06-21 12:30:00|5227|5226|5227|5226|5230|5228|5227|5226|3480
1718973300000|2024-06-21 12:35:00|5228|5228|5226|5225|5229|5228|5226|5225|3451
1718973600000|2024-06-21 12:40:00|5227|5224|5225|5223|5227|5224|5223|5222|1636
1718973900000|2024-06-21 12:45:00|5226|5224|5229|5227|5230|5229|5226|5224|4267
1718974200000|2024-06-21 12:50:00|5228|5226|5227|5226|5229|5227|5226|5225|1480
1718974500000|2024-06-21 12:55:00|5226|5225|5229|5227|5229|5227|5226|5225|2273
1718974800000|2024-06-21 13:00:00|5230|5229|5230|5229|5233|5231|5230|5229|2477
1718975100000|2024-06-21 13:05:00|5229|5228|5222|5221|5230|5228|5221|5220|4654
1718975400000|2024-06-21 13:10:00|5223|5222|5224|5222|5227|5226|5223|5222|3110
1718975700000|2024-06-21 13:15:00|5223|5223|5217|5216|5225|5223|5217|5216|4566
1718976000000|2024-06-21 13:20:00|5218|5215|5214|5212|5220|5218|5213|5212|3937
1718976300000|2024-06-21 13:25:00|5213|5211|5215|5213|5215|5213|5210|5209|19336
1718976600000|2024-06-21 13:30:00|5214|5214|5225|5224|5230|5229|5214|5213|12778
1718976900000|2024-06-21 13:35:00|5224|5223|5226|5225|5232|5231|5220|5219|4108
1718977200000|2024-06-21 13:40:00|5227|5224|5226|5225|5228|5227|5220|5219|3753
1718977500000|2024-06-21 13:45:00|5224|5223|5226|5224|5226|5225|5219|5217|4913
1718977800000|2024-06-21 13:50:00|5227|5225|5223|5221|5228|5227|5221|5220|5133
1718978100000|2024-06-21 13:55:00|5222|5220|5227|5225|5229|5227|5221|5220|5320
1718978400000|2024-06-21 14:00:00|5226|5224|5229|5227|5232|5231|5222|5221|10210
1718978700000|2024-06-21 14:05:00|5228|5228|5232|5231|5232|5231|5228|5227|4391
1718979000000|2024-06-21 14:10:00|5231|5230|5231|5230|5233|5232|5228|5226|3762
1718979300000|2024-06-21 14:15:00|5230|5229|5230|5228|5232|5231|5224|5222|4071
1718979600000|2024-06-21 14:20:00|5229|5229|5235|5233|5240|5239|5229|5229|3473
1718979900000|2024-06-21 14:25:00|5233|5232|5233|5232|5236|5234|5231|5229|4593
1718980200000|2024-06-21 14:30:00|5234|5233|5229|5228|5235|5233|5229|5228|2725
1718980500000|2024-06-21 14:35:00|5230|5229|5231|5229|5235|5233|5230|5228|4954
1718980800000|2024-06-21 14:40:00|5232|5230|5232|5230|5232|5230|5228|5227|3355
1718981100000|2024-06-21 14:45:00|5231|5229|5231|5229|5232|5231|5228|5226|3895
1718981400000|2024-06-21 14:50:00|5230|5230|5234|5232|5236|5234|5230|5229|4088
1718981700000|2024-06-21 14:55:00|5235|5233|5235|5234|5238|5237|5234|5232|4507
1718982000000|2024-06-21 15:00:00|5236|5235|5234|5233|5237|5236|5234|5232|3778
1718982300000|2024-06-21 15:05:00|5235|5234|5235|5233|5237|5235|5232|5231|5006
1718982600000|2024-06-21 15:10:00|5236|5234|5235|5234|5239|5238|5235|5234|3625
1718982900000|2024-06-21 15:15:00|5234|5233|5235|5233|5235|5234|5231|5230|43809
1718983200000|2024-06-21 15:20:00|5234|5232|5230|5229|5236|5234|5229|5228|44526
1718983500000|2024-06-21 15:25:00|5229|5228|5228|5227|5231|5229|5227|5225|10592
1719212400000|2024-06-24 07:00:00|5213|5208|5199|5196|5213|5208|5194|5192|14940
1719212700000|2024-06-24 07:05:00|5198|5194|5188|5186|5200|5196|5188|5186|9799
1719213000000|2024-06-24 07:10:00|5189|5187|5181|5179|5189|5187|5181|5179|16459
1719213300000|2024-06-24 07:15:00|5179|5177|5176|5173|5179|5177|5169|5167|6845
1719213600000|2024-06-24 07:20:00|5179|5174|5180|5178|5187|5185|5179|5174|11206
1719213900000|2024-06-24 07:25:00|5179|5176|5179|5178|5185|5183|5174|5173|8121
1719214200000|2024-06-24 07:30:00|5178|5176|5176|5175|5178|5177|5171|5169|12476
1719214500000|2024-06-24 07:35:00|5175|5174|5195|5193|5196|5193|5174|5173|5930
1719214800000|2024-06-24 07:40:00|5196|5194|5195|5193|5196|5194|5190|5188|3483
1719215100000|2024-06-24 07:45:00|5197|5194|5203|5201|5203|5201|5195|5194|4569
1719215400000|2024-06-24 07:50:00|5204|5202|5200|5198|5206|5205|5196|5194|4709
1719215700000|2024-06-24 07:55:00|5202|5200|5214|5212|5214|5212|5202|5200|7560
1719216000000|2024-06-24 08:00:00|5215|5213|5217|5215|5224|5222|5215|5213|4999
1719216300000|2024-06-24 08:05:00|5220|5218|5219|5217|5221|5219|5215|5213|170092
1719216600000|2024-06-24 08:10:00|5217|5215|5218|5217|5220|5218|5217|5215|4226
1719216900000|2024-06-24 08:15:00|5219|5218|5214|5212|5222|5221|5214|5212|6099
1719217200000|2024-06-24 08:20:00|5215|5213|5215|5213|5216|5214|5211|5210|6516
1719217500000|2024-06-24 08:25:00|5214|5214|5222|5220|5222|5220|5214|5214|2772
1719217800000|2024-06-24 08:30:00|5223|5221|5211|5210|5223|5222|5210|5209|8223
1719218100000|2024-06-24 08:35:00|5210|5209|5214|5212|5214|5212|5210|5208|8141
1719218400000|2024-06-24 08:40:00|5212|5210|5215|5214|5217|5215|5212|5210|4543
1719218700000|2024-06-24 08:45:00|5213|5212|5215|5213|5216|5215|5212|5210|2925
1719219000000|2024-06-24 08:50:00|5216|5214|5215|5214|5216|5215|5213|5212|2315
1719219300000|2024-06-24 08:55:00|5216|5215|5218|5216|5218|5216|5216|5214|1933
1719219600000|2024-06-24 09:00:00|5217|5217|5215|5213|5218|5217|5214|5213|2949
1719219900000|2024-06-24 09:05:00|5214|5212|5213|5212|5214|5213|5212|5210|3590
1719220200000|2024-06-24 09:10:00|5214|5213|5205|5203|5214|5213|5205|5203|2433
1719220500000|2024-06-24 09:15:00|5204|5202|5206|5205|5206|5205|5203|5202|2500
1719220800000|2024-06-24 09:20:00|5207|5206|5211|5209|5211|5210|5207|5205|1015
1719221100000|2024-06-24 09:25:00|5212|5210|5211|5209|5213|5211|5211|5209|4577
1719221400000|2024-06-24 09:30:00|5210|5208|5206|5204|5210|5208|5204|5203|2374
1719221700000|2024-06-24 09:35:00|5207|5205|5206|5205|5208|5207|5206|5204|2012
1719222000000|2024-06-24 09:40:00|5207|5204|5206|5204|5207|5204|5205|5203|3383
1719222300000|2024-06-24 09:45:00|5205|5203|5205|5203|5206|5205|5202|5201|3559
1719222600000|2024-06-24 09:50:00|5204|5202|5204|5202|5205|5204|5203|5202|1183
1719222900000|2024-06-24 09:55:00|5203|5201|5206|5204|5206|5204|5202|5201|2197
1719223200000|2024-06-24 10:00:00|5207|5205|5206|5205|5207|5205|5203|5202|1468
1719223500000|2024-06-24 10:05:00|5207|5206|5208|5207|5209|5207|5205|5204|2100
1719223800000|2024-06-24 10:10:00|5207|5205|5208|5206|5209|5207|5206|5205|1301
1719224100000|2024-06-24 10:15:00|5209|5207|5210|5208|5211|5209|5209|5206|1518
1719224400000|2024-06-24 10:20:00|5209|5209|5207|5206|5211|5209|5204|5203|1651
1719224700000|2024-06-24 10:25:00|5208|5205|5208|5207|5208|5207|5208|5205|1607
1719225000000|2024-06-24 10:30:00|5210|5208|5208|5207|5211|5210|5208|5207|2699
1719225300000|2024-06-24 10:35:00|5209|5208|5208|5206|5212|5210|5207|5206|4375
1719225600000|2024-06-24 10:40:00|5207|5207|5211|5209|5211|5209|5207|5207|1010
1719225900000|2024-06-24 10:45:00|5210|5210|5211|5209|5211|5210|5210|5209|2138
1719226200000|2024-06-24 10:50:00|5210|5210|5217|5216|5217|5216|5210|5209|4023
1719226500000|2024-06-24 10:55:00|5219|5215|5219|5217|5219|5218|5217|5215|2236
1719226800000|2024-06-24 11:00:00|5220|5218|5223|5222|5224|5222|5220|5218|4608
1719227100000|2024-06-24 11:05:00|5224|5223|5223|5222|5225|5224|5222|5221|8905
1719227400000|2024-06-24 11:10:00|5224|5223|5223|5221|5225|5224|5222|5221|5223
1719227700000|2024-06-24 11:15:00|5222|5222|5222|5220|5223|5222|5222|5220|1736
1719228000000|2024-06-24 11:20:00|5223|5221|5222|5221|5224|5222|5221|5220|1234
1719228300000|2024-06-24 11:25:00|5223|5220|5225|5224|5227|5225|5223|5220|3687
1719228600000|2024-06-24 11:30:00|5224|5223|5221|5219|5225|5223|5219|5218|3008
1719228900000|2024-06-24 11:35:00|5220|5220|5226|5225|5226|5225|5218|5216|3342
1719229200000|2024-06-24 11:40:00|5225|5224|5225|5223|5226|5224|5224|5223|4355
1719229500000|2024-06-24 11:45:00|5226|5224|5225|5224|5228|5227|5225|5223|1918
1719229800000|2024-06-24 11:50:00|5226|5223|5224|5222|5227|5225|5223|5222|1095
1719230100000|2024-06-24 11:55:00|5225|5223|5226|5225|5226|5225|5225|5223|1720
1719230400000|2024-06-24 12:00:00|5225|5224|5222|5221|5225|5225|5220|5219|5930
1719230700000|2024-06-24 12:05:00|5223|5222|5222|5220|5224|5223|5221|5220|1456
1719231000000|2024-06-24 12:10:00|5223|5221|5218|5216|5223|5221|5218|5216|1153
1719231300000|2024-06-24 12:15:00|5219|5217|5221|5219|5221|5220|5218|5217|908
1719231600000|2024-06-24 12:20:00|5222|5220|5227|5226|5227|5226|5222|5220|1247
1719231900000|2024-06-24 12:25:00|5226|5225|5223|5221|5226|5225|5223|5221|2024
1719232200000|2024-06-24 12:30:00|5224|5222|5226|5224|5227|5226|5224|5222|1175
1719232500000|2024-06-24 12:35:00|5227|5225|5225|5223|5227|5226|5222|5221|3652
1719232800000|2024-06-24 12:40:00|5226|5224|5230|5229|5230|5229|5226|5224|5164
1719233100000|2024-06-24 12:45:00|5231|5230|5232|5230|5234|5233|5230|5229|4629
1719233400000|2024-06-24 12:50:00|5231|5229|5234|5232|5235|5234|5231|5229|3059
1719233700000|2024-06-24 12:55:00|5235|5234|5235|5233|5236|5234|5234|5232|4617
1719234000000|2024-06-24 13:00:00|5236|5234|5236|5235|5237|5236|5234|5233|19397
1719234300000|2024-06-24 13:05:00|5237|5234|5236|5235|5237|5236|5235|5234|1915
1719234600000|2024-06-24 13:10:00|5237|5236|5235|5233|5237|5236|5234|5233|926
1719234900000|2024-06-24 13:15:00|5234|5232|5233|5231|5235|5233|5232|5230|2680
1719235200000|2024-06-24 13:20:00|5234|5232|5233|5232|5235|5234|5232|5231|2171
1719235500000|2024-06-24 13:25:00|5234|5231|5237|5235|5237|5236|5234|5231|4834
1719235800000|2024-06-24 13:30:00|5241|5239|5243|5241|5251|5250|5239|5237|11506
1719236100000|2024-06-24 13:35:00|5245|5242|5256|5254|5256|5255|5244|5242|4791
1719236400000|2024-06-24 13:40:00|5257|5255|5249|5248|5258|5256|5249|5247|5531
1719236700000|2024-06-24 13:45:00|5250|5249|5263|5261|5263|5261|5249|5247|4069
1719237000000|2024-06-24 13:50:00|5264|5262|5272|5270|5274|5273|5263|5261|18563
1719237300000|2024-06-24 13:55:00|5271|5271|5271|5269|5272|5271|5270|5269|7819
1719237600000|2024-06-24 14:00:00|5270|5270|5269|5268|5272|5271|5269|5268|14491
1719237900000|2024-06-24 14:05:00|5270|5269|5273|5272|5274|5272|5270|5269|5111
1719238200000|2024-06-24 14:10:00|5274|5273|5270|5268|5276|5275|5265|5264|10793
1719238500000|2024-06-24 14:15:00|5269|5269|5268|5267|5271|5270|5267|5265|3814
1719238800000|2024-06-24 14:20:00|5269|5268|5271|5269|5272|5271|5269|5268|3007
1719239100000|2024-06-24 14:25:00|5270|5270|5265|5263|5270|5270|5263|5261|5593
1719239400000|2024-06-24 14:30:00|5266|5264|5266|5265|5268|5266|5263|5261|10684
1719239700000|2024-06-24 14:35:00|5265|5264|5269|5267|5270|5269|5264|5263|5383
1719240000000|2024-06-24 14:40:00|5268|5266|5270|5269|5271|5269|5266|5265|6735
1719240300000|2024-06-24 14:45:00|5271|5270|5264|5263|5271|5270|5264|5263|5404
1719240600000|2024-06-24 14:50:00|5263|5262|5263|5261|5264|5263|5260|5259|7368
1719240900000|2024-06-24 14:55:00|5261|5260|5260|5259|5262|5261|5259|5258|6771
1719241200000|2024-06-24 15:00:00|5261|5260|5256|5255|5261|5260|5253|5252|6343
1719241500000|2024-06-24 15:05:00|5257|5256|5253|5252|5257|5256|5251|5249|10113
1719241800000|2024-06-24 15:10:00|5252|5251|5249|5247|5254|5252|5248|5247|9605
1719242100000|2024-06-24 15:15:00|5247|5246|5246|5245|5248|5247|5243|5242|5024
1719242400000|2024-06-24 15:20:00|5245|5244|5244|5243|5247|5246|5244|5243|7207
1719242700000|2024-06-24 15:25:00|5245|5244|5251|5249|5251|5250|5245|5244|11532
1719298800000|2024-06-25 07:00:00|5272|5258|5269|5265|5279|5275|5261|5256|16328
1719299100000|2024-06-25 07:05:00|5265|5264|5286|5283|5288|5287|5265|5264|23988
1719299400000|2024-06-25 07:10:00|5287|5285|5272|5269|5289|5287|5270|5268|5286
1719299700000|2024-06-25 07:15:00|5273|5270|5279|5277|5283|5281|5273|5270|1792
1719300000000|2024-06-25 07:20:00|5278|5276|5292|5290|5292|5290|5277|5276|1627
1719300300000|2024-06-25 07:25:00|5290|5289|5290|5287|5291|5289|5283|5281|1736
1719300600000|2024-06-25 07:30:00|5292|5288|5289|5288|5292|5290|5287|5285|1408
1719300900000|2024-06-25 07:35:00|5290|5287|5277|5276|5291|5290|5277|5275|2550
1719301200000|2024-06-25 07:40:00|5276|5275|5272|5270|5278|5276|5272|5270|1763
1719301500000|2024-06-25 07:45:00|5271|5269|5275|5273|5275|5273|5269|5267|1754
1719301800000|2024-06-25 07:50:00|5274|5272|5281|5279|5283|5281|5273|5271|1479
1719302100000|2024-06-25 07:55:00|5280|5278|5281|5280|5283|5281|5276|5274|1454
1719302400000|2024-06-25 08:00:00|5280|5278|5280|5278|5280|5278|5275|5273|1602
1719302700000|2024-06-25 08:05:00|5279|5277|5274|5272|5280|5278|5274|5272|2396
1719303000000|2024-06-25 08:10:00|5273|5271|5271|5269|5274|5272|5270|5268|2467
1719303300000|2024-06-25 08:15:00|5272|5270|5272|5270|5275|5273|5270|5269|1008
1719303600000|2024-06-25 08:20:00|5273|5271|5273|5272|5273|5272|5270|5268|1123
1719303900000|2024-06-25 08:25:00|5272|5271|5271|5269|5275|5274|5269|5267|1369
1719304200000|2024-06-25 08:30:00|5270|5268|5269|5267|5271|5268|5268|5266|663
1719304500000|2024-06-25 08:35:00|5268|5266|5265|5263|5269|5268|5265|5263|1397
1719304800000|2024-06-25 08:40:00|5264|5261|5264|5262|5265|5263|5262|5261|1655
1719305100000|2024-06-25 08:45:00|5262|5260|5265|5263|5266|5264|5262|5260|1949
1719305400000|2024-06-25 08:50:00|5266|5264|5264|5262|5266|5264|5263|5261|3114
1719305700000|2024-06-25 08:55:00|5263|5263|5268|5266|5268|5266|5263|5261|3189
1719306000000|2024-06-25 09:00:00|5267|5265|5262|5260|5268|5266|5262|5260|3226
1719306300000|2024-06-25 09:05:00|5261|5257|5252|5251|5262|5257|5252|5250|14244
1719306600000|2024-06-25 09:10:00|5251|5249|5257|5256|5257|5256|5250|5249|1825
1719306900000|2024-06-25 09:15:00|5255|5253|5253|5252|5256|5255|5253|5252|5120
1719307200000|2024-06-25 09:20:00|5254|5253|5261|5260|5264|5262|5254|5252|2450
1719307500000|2024-06-25 09:25:00|5262|5261|5262|5260|5264|5262|5260|5258|4008
1719307800000|2024-06-25 09:30:00|5261|5259|5258|5256|5261|5259|5257|5256|2501
1719308100000|2024-06-25 09:35:00|5259|5258|5257|5255|5260|5259|5257|5255|1577
1719308400000|2024-06-25 09:40:00|5256|5256|5255|5253|5257|5256|5255|5253|3653
1719308700000|2024-06-25 09:45:00|5257|5254|5258|5257|5260|5258|5257|5254|3866
1719309000000|2024-06-25 09:50:00|5257|5256|5254|5252|5258|5257|5254|5252|2703
1719309300000|2024-06-25 09:55:00|5253|5254|5255|5253|5258|5256|5253|5253|3032
1719309600000|2024-06-25 10:00:00|5256|5254|5259|5257|5260|5258|5255|5254|1605
1719309900000|2024-06-25 10:05:00|5258|5256|5257|5255|5260|5258|5256|5255|1171
1719310200000|2024-06-25 10:10:00|5259|5257|5269|5267|5269|5267|5259|5257|2366
1719310500000|2024-06-25 10:15:00|5270|5268|5268|5266|5270|5269|5266|5264|4447
1719310800000|2024-06-25 10:20:00|5267|5265|5265|5263|5267|5265|5264|5262|999
1719311100000|2024-06-25 10:25:00|5264|5262|5264|5262|5267|5265|5263|5262|614
1719311400000|2024-06-25 10:30:00|5263|5261|5259|5257|5264|5263|5259|5257|680
1719311700000|2024-06-25 10:35:00|5258|5256|5261|5259|5263|5261|5257|5255|2690
1719312000000|2024-06-25 10:40:00|5262|5260|5259|5258|5262|5260|5257|5255|2229
1719312300000|2024-06-25 10:45:00|5258|5257|5260|5258|5261|5259|5258|5257|1145
1719312600000|2024-06-25 10:50:00|5261|5259|5266|5265|5266|5265|5261|5259|1743
1719312900000|2024-06-25 10:55:00|5267|5266|5267|5266|5269|5267|5265|5264|5221
1719313200000|2024-06-25 11:00:00|5268|5267|5268|5267|5268|5267|5267|5265|2032
1719313500000|2024-06-25 11:05:00|5267|5266|5256|5254|5268|5267|5256|5254|5777
1719313800000|2024-06-25 11:10:00|5255|5253|5256|5254|5257|5256|5253|5252|3078
1719314100000|2024-06-25 11:15:00|5257|5255|5260|5258|5261|5260|5257|5255|1846
1719314400000|2024-06-25 11:20:00|5261|5259|5255|5254|5261|5259|5255|5254|3616
1719314700000|2024-06-25 11:25:00|5254|5253|5255|5253|5256|5254|5253|5252|4825
1719315000000|2024-06-25 11:30:00|5254|5252|5260|5258|5260|5258|5253|5252|3444
1719315300000|2024-06-25 11:35:00|5259|5257|5254|5252|5259|5257|5254|5252|1037
1719315600000|2024-06-25 11:40:00|5253|5251|5254|5252|5256|5254|5251|5249|3589
1719315900000|2024-06-25 11:45:00|5253|5251|5250|5248|5253|5251|5248|5247|2788
1719316200000|2024-06-25 11:50:00|5249|5249|5248|5246|5251|5250|5248|5246|980
1719316500000|2024-06-25 11:55:00|5249|5247|5247|5245|5249|5247|5246|5244|1930
1719316800000|2024-06-25 12:00:00|5246|5244|5245|5243|5248|5247|5244|5243|2887
1719317100000|2024-06-25 12:05:00|5244|5244|5245|5243|5245|5244|5243|5241|1975
1719317400000|2024-06-25 12:10:00|5247|5245|5245|5244|5247|5245|5242|5240|2337
1719317700000|2024-06-25 12:15:00|5244|5243|5246|5244|5247|5245|5244|5243|1639
1719318000000|2024-06-25 12:20:00|5247|5245|5254|5252|5257|5256|5245|5244|3746
1719318300000|2024-06-25 12:25:00|5255|5253|5257|5255|5258|5256|5253|5252|2147
1719318600000|2024-06-25 12:30:00|5256|5254|5261|5259|5261|5259|5253|5252|6757
1719318900000|2024-06-25 12:35:00|5262|5260|5261|5259|5263|5261|5261|5259|1926
1719319200000|2024-06-25 12:40:00|5260|5260|5258|5257|5262|5261|5257|5256|1274
1719319500000|2024-06-25 12:45:00|5257|5256|5253|5251|5257|5256|5253|5251|1870
1719319800000|2024-06-25 12:50:00|5252|5252|5252|5250|5254|5253|5250|5248|1497
1719320100000|2024-06-25 12:55:00|5251|5251|5251|5249|5253|5252|5251|5249|2499
1719320400000|2024-06-25 13:00:00|5252|5250|5250|5248|5252|5250|5246|5244|5133
1719320700000|2024-06-25 13:05:00|5249|5246|5245|5243|5249|5246|5245|5243|5455
1719321000000|2024-06-25 13:10:00|5246|5244|5248|5246|5249|5247|5246|5244|3068
1719321300000|2024-06-25 13:15:00|5249|5247|5250|5248|5252|5250|5248|5247|2647
1719321600000|2024-06-25 13:20:00|5251|5249|5252|5251|5252|5251|5250|5249|1992
1719321900000|2024-06-25 13:25:00|5251|5250|5252|5251|5252|5251|5248|5247|2914
1719322200000|2024-06-25 13:30:00|5249|5248|5258|5256|5258|5256|5246|5245|11634
1719322500000|2024-06-25 13:35:00|5257|5255|5262|5260|5267|5265|5251|5249|10189
1719322800000|2024-06-25 13:40:00|5263|5261|5257|5255|5265|5263|5255|5253|5192
1719323100000|2024-06-25 13:45:00|5256|5254|5258|5257|5258|5257|5253|5252|9595
1719323400000|2024-06-25 13:50:00|5257|5256|5262|5260|5267|5265|5257|5256|10327
1719323700000|2024-06-25 13:55:00|5261|5259|5258|5256|5262|5259|5257|5256|43668
1719324000000|2024-06-25 14:00:00|5259|5255|5253|5252|5260|5258|5252|5251|10831
1719324300000|2024-06-25 14:05:00|5252|5251|5249|5248|5254|5253|5249|5248|196587
1719324600000|2024-06-25 14:10:00|5248|5247|5255|5253|5255|5253|5248|5246|3940
1719324900000|2024-06-25 14:15:00|5256|5254|5256|5254|5256|5255|5253|5252|5332
1719325200000|2024-06-25 14:20:00|5255|5253|5257|5256|5261|5259|5252|5250|3482
1719325500000|2024-06-25 14:25:00|5256|5255|5251|5250|5256|5255|5248|5247|4535
1719325800000|2024-06-25 14:30:00|5250|5249|5250|5249|5254|5252|5250|5248|4542
1719326100000|2024-06-25 14:35:00|5249|5248|5246|5244|5249|5248|5245|5244|3922
1719326400000|2024-06-25 14:40:00|5245|5245|5246|5245|5248|5247|5245|5244|6468
1719326700000|2024-06-25 14:45:00|5245|5244|5240|5238|5246|5245|5239|5238|6040
1719327000000|2024-06-25 14:50:00|5239|5239|5241|5239|5242|5241|5239|5238|12354
1719327300000|2024-06-25 14:55:00|5242|5240|5242|5240|5244|5243|5241|5240|5416
1719327600000|2024-06-25 15:00:00|5241|5238|5250|5248|5250|5249|5239|5238|4788
1719327900000|2024-06-25 15:05:00|5251|5249|5251|5249|5252|5251|5250|5249|4499
1719328200000|2024-06-25 15:10:00|5250|5248|5252|5250|5252|5250|5248|5247|5047
1719328500000|2024-06-25 15:15:00|5251|5249|5246|5245|5251|5250|5246|5245|4850
1719328800000|2024-06-25 15:20:00|5247|5246|5249|5247|5249|5248|5246|5245|6544
1719329100000|2024-06-25 15:25:00|5250|5248|5251|5249|5251|5249|5248|5247|9959
1719385200000|2024-06-26 07:00:00|5319|5314|5299|5297|5325|5322|5298|5293|18611
1719385500000|2024-06-26 07:05:00|5300|5298|5302|5301|5303|5301|5293|5290|33860
1719385800000|2024-06-26 07:10:00|5304|5302|5307|5305|5313|5311|5302|5300|9306
1719386100000|2024-06-26 07:15:00|5306|5306|5317|5315|5318|5317|5306|5306|5850
1719386400000|2024-06-26 07:20:00|5316|5314|5315|5313|5318|5316|5313|5311|3796
1719386700000|2024-06-26 07:25:00|5314|5314|5317|5316|5317|5316|5313|5311|5321
1719387000000|2024-06-26 07:30:00|5316|5314|5319|5317|5319|5317|5315|5314|1946
1719387300000|2024-06-26 07:35:00|5318|5318|5318|5316|5320|5318|5317|5316|10575
1719387600000|2024-06-26 07:40:00|5320|5318|5320|5318|5320|5318|5319|5317|920
1719387900000|2024-06-26 07:45:00|5319|5319|5315|5314|5319|5319|5313|5312|2090
1719388200000|2024-06-26 07:50:00|5316|5316|5318|5316|5319|5317|5316|5315|2054
1719388500000|2024-06-26 07:55:00|5317|5315|5324|5322|5324|5323|5316|5314|3285
1719388800000|2024-06-26 08:00:00|5325|5323|5328|5327|5331|5329|5325|5323|1310
1719389100000|2024-06-26 08:05:00|5329|5328|5332|5330|5332|5330|5328|5327|3004
1719389400000|2024-06-26 08:10:00|5331|5329|5330|5328|5335|5333|5329|5328|1349
1719389700000|2024-06-26 08:15:00|5329|5329|5327|5325|5331|5329|5326|5324|2243
1719390000000|2024-06-26 08:20:00|5326|5326|5329|5327|5330|5329|5326|5326|3786
1719390300000|2024-06-26 08:25:00|5328|5328|5326|5324|5330|5329|5322|5321|5095
1719390600000|2024-06-26 08:30:00|5325|5323|5334|5332|5334|5332|5324|5322|6851
1719390900000|2024-06-26 08:35:00|5335|5333|5339|5337|5341|5339|5335|5333|4913
1719391200000|2024-06-26 08:40:00|5338|5338|5341|5339|5341|5340|5338|5336|2919
1719391500000|2024-06-26 08:45:00|5340|5341|5338|5336|5344|5342|5338|5336|34336
1719391800000|2024-06-26 08:50:00|5337|5335|5334|5332|5337|5336|5332|5331|4035
1719392100000|2024-06-26 08:55:00|5333|5331|5327|5325|5333|5331|5326|5325|4321
1719392400000|2024-06-26 09:00:00|5326|5324|5324|5323|5326|5324|5324|5323|1644
1719392700000|2024-06-26 09:05:00|5326|5324|5331|5329|5332|5331|5326|5324|3601
1719393000000|2024-06-26 09:10:00|5332|5330|5330|5328|5332|5331|5330|5328|3021
1719393300000|2024-06-26 09:15:00|5329|5329|5328|5326|5330|5329|5328|5326|1393
1719393600000|2024-06-26 09:20:00|5327|5327|5326|5324|5328|5327|5325|5324|1594
1719393900000|2024-06-26 09:25:00|5325|5323|5324|5322|5325|5323|5321|5319|3441
1719394200000|2024-06-26 09:30:00|5323|5321|5321|5319|5324|5322|5320|5319|2491
1719394500000|2024-06-26 09:35:00|5320|5320|5315|5313|5320|5320|5315|5313|5307
1719394800000|2024-06-26 09:40:00|5314|5314|5317|5315|5317|5315|5313|5312|8160
1719395100000|2024-06-26 09:45:00|5320|5319|5317|5316|5321|5320|5316|5314|2045
1719395400000|2024-06-26 09:50:00|5316|5315|5321|5319|5321|5319|5316|5314|5196
1719395700000|2024-06-26 09:55:00|5320|5318|5320|5319|5321|5319|5319|5317|2326
1719396000000|2024-06-26 10:00:00|5319|5318|5319|5317|5320|5319|5315|5314|2837
1719396300000|2024-06-26 10:05:00|5318|5318|5321|5319|5322|5320|5316|5315|2779
1719396600000|2024-06-26 10:10:00|5322|5320|5324|5322|5324|5322|5322|5320|2083
1719396900000|2024-06-26 10:15:00|5325|5323|5326|5324|5326|5324|5324|5322|1317
1719397200000|2024-06-26 10:20:00|5325|5323|5314|5312|5325|5323|5312|5310|6953
1719397500000|2024-06-26 10:25:00|5313|5311|5315|5313|5315|5313|5311|5310|7393
1719397800000|2024-06-26 10:30:00|5316|5314|5316|5314|5316|5315|5312|5311|3756
1719398100000|2024-06-26 10:35:00|5315|5313|5307|5306|5316|5313|5307|5305|4655
1719398400000|2024-06-26 10:40:00|5308|5307|5313|5311|5313|5312|5307|5306|1749
1719398700000|2024-06-26 10:45:00|5312|5310|5310|5308|5312|5310|5309|5308|2369
1719399000000|2024-06-26 10:50:00|5309|5309|5308|5307|5309|5309|5308|5306|1664
1719399300000|2024-06-26 10:55:00|5309|5308|5306|5305|5310|5309|5306|5305|2652
1719399600000|2024-06-26 11:00:00|5307|5306|5303|5302|5307|5306|5301|5300|1845
1719399900000|2024-06-26 11:05:00|5302|5301|5302|5300|5303|5301|5300|5299|1237
1719400200000|2024-06-26 11:10:00|5301|5299|5306|5304|5308|5307|5300|5299|13188
1719400500000|2024-06-26 11:15:00|5307|5305|5305|5304|5307|5306|5303|5302|1957
1719400800000|2024-06-26 11:20:00|5304|5303|5303|5301|5304|5303|5300|5299|3794
1719401100000|2024-06-26 11:25:00|5302|5300|5299|5297|5302|5301|5299|5297|4335
1719401400000|2024-06-26 11:30:00|5298|5298|5299|5298|5302|5300|5298|5298|1669
1719401700000|2024-06-26 11:35:00|5300|5300|5297|5296|5301|5300|5296|5294|2307
1719402000000|2024-06-26 11:40:00|5298|5297|5297|5295|5299|5297|5295|5294|2110
1719402300000|2024-06-26 11:45:00|5296|5294|5298|5296|5301|5300|5295|5293|4336
1719402600000|2024-06-26 11:50:00|5299|5298|5297|5296|5300|5298|5296|5294|6346
1719402900000|2024-06-26 11:55:00|5296|5295|5297|5296|5298|5296|5294|5292|2260
1719403200000|2024-06-26 12:00:00|5298|5297|5301|5299|5301|5300|5298|5296|1966
1719403500000|2024-06-26 12:05:00|5300|5298|5298|5296|5301|5298|5296|5295|1324
1719403800000|2024-06-26 12:10:00|5297|5295|5298|5296|5300|5298|5295|5294|2863
1719404100000|2024-06-26 12:15:00|5297|5295|5301|5299|5303|5302|5296|5295|2078
1719404400000|2024-06-26 12:20:00|5300|5300|5302|5300|5302|5301|5300|5299|2276
1719404700000|2024-06-26 12:25:00|5301|5299|5296|5294|5302|5299|5296|5294|2457
1719405000000|2024-06-26 12:30:00|5295|5293|5297|5295|5298|5296|5295|5293|965
1719405300000|2024-06-26 12:35:00|5296|5296|5298|5296|5300|5298|5296|5295|1710
1719405600000|2024-06-26 12:40:00|5297|5295|5300|5298|5300|5298|5295|5293|5265
1719405900000|2024-06-26 12:45:00|5299|5297|5295|5293|5299|5297|5294|5293|2778
1719406200000|2024-06-26 12:50:00|5294|5292|5296|5294|5297|5296|5293|5292|3760
1719406500000|2024-06-26 12:55:00|5295|5295|5291|5290|5296|5295|5289|5288|4021
1719406800000|2024-06-26 13:00:00|5290|5289|5289|5288|5290|5289|5289|5288|3115
1719407100000|2024-06-26 13:05:00|5290|5289|5288|5287|5291|5290|5288|5287|3800
1719407400000|2024-06-26 13:10:00|5287|5286|5291|5290|5292|5291|5287|5286|3184
1719407700000|2024-06-26 13:15:00|5292|5291|5294|5293|5298|5296|5291|5290|3121
1719408000000|2024-06-26 13:20:00|5293|5292|5288|5287|5293|5292|5288|5287|3178
1719408300000|2024-06-26 13:25:00|5287|5285|5285|5284|5287|5286|5282|5281|2235
1719408600000|2024-06-26 13:30:00|5287|5286|5284|5283|5287|5286|5273|5272|9451
1719408900000|2024-06-26 13:35:00|5286|5284|5281|5279|5286|5285|5278|5276|6387
1719409200000|2024-06-26 13:40:00|5280|5280|5283|5281|5289|5287|5280|5280|4350
1719409500000|2024-06-26 13:45:00|5282|5282|5283|5281|5283|5282|5277|5275|7807
1719409800000|2024-06-26 13:50:00|5281|5279|5279|5277|5284|5282|5276|5274|6316
1719410100000|2024-06-26 13:55:00|5280|5278|5276|5274|5281|5279|5275|5274|5304
1719410400000|2024-06-26 14:00:00|5274|5275|5281|5280|5283|5281|5274|5273|4890
1719410700000|2024-06-26 14:05:00|5282|5281|5281|5279|5285|5284|5281|5279|4106
1719411000000|2024-06-26 14:10:00|5282|5280|5289|5287|5289|5287|5282|5280|2359
1719411300000|2024-06-26 14:15:00|5291|5288|5289|5287|5291|5290|5287|5286|2732
1719411600000|2024-06-26 14:20:00|5288|5288|5292|5290|5292|5291|5288|5287|3593
1719411900000|2024-06-26 14:25:00|5293|5291|5289|5287|5295|5293|5288|5287|3594
1719412200000|2024-06-26 14:30:00|5288|5286|5281|5280|5289|5287|5281|5280|3747
1719412500000|2024-06-26 14:35:00|5282|5279|5279|5278|5282|5279|5277|5276|4904
1719412800000|2024-06-26 14:40:00|5280|5279|5280|5278|5282|5280|5279|5277|7747
1719413100000|2024-06-26 14:45:00|5279|5277|5279|5277|5280|5279|5278|5277|15693
1719413400000|2024-06-26 14:50:00|5280|5278|5286|5284|5286|5284|5280|5277|8421
1719413700000|2024-06-26 14:55:00|5285|5285|5286|5285|5288|5287|5285|5283|6489
1719414000000|2024-06-26 15:00:00|5287|5286|5287|5285|5287|5286|5283|5281|8820
1719414300000|2024-06-26 15:05:00|5288|5286|5286|5285|5288|5287|5285|5284|6528
1719414600000|2024-06-26 15:10:00|5287|5286|5286|5285|5287|5286|5285|5283|9143
1719414900000|2024-06-26 15:15:00|5285|5284|5284|5283|5287|5286|5284|5283|8288
1719415200000|2024-06-26 15:20:00|5285|5284|5284|5283|5286|5285|5282|5281|10990
1719415500000|2024-06-26 15:25:00|5285|5284|5290|5288|5291|5290|5285|5284|17255
1719471600000|2024-06-27 07:00:00|5249|5237|5250|5248|5258|5253|5242|5237|9602
1719471900000|2024-06-27 07:05:00|5251|5249|5240|5237|5251|5250|5236|5233|4574
1719472200000|2024-06-27 07:10:00|5242|5239|5252|5249|5252|5249|5242|5239|4650
1719472500000|2024-06-27 07:15:00|5251|5248|5239|5237|5252|5248|5239|5237|4020
1719472800000|2024-06-27 07:20:00|5238|5236|5231|5229|5240|5239|5231|5229|3017
1719473100000|2024-06-27 07:25:00|5232|5230|5236|5234|5236|5235|5228|5227|2482
1719473400000|2024-06-27 07:30:00|5235|5235|5234|5232|5235|5235|5234|5232|2339
1719473700000|2024-06-27 07:35:00|5236|5235|5230|5228|5243|5240|5228|5227|7676
1719474000000|2024-06-27 07:40:00|5229|5227|5226|5224|5229|5228|5225|5224|4749
1719474300000|2024-06-27 07:45:00|5225|5223|5228|5226|5232|5230|5224|5223|2666
1719474600000|2024-06-27 07:50:00|5227|5227|5222|5220|5227|5227|5221|5220|1444
1719474900000|2024-06-27 07:55:00|5223|5221|5229|5227|5232|5230|5222|5221|8264
1719475200000|2024-06-27 08:00:00|5228|5226|5222|5220|5228|5226|5222|5220|3637
1719475500000|2024-06-27 08:05:00|5221|5221|5224|5222|5225|5223|5218|5217|3788
1719475800000|2024-06-27 08:10:00|5223|5223|5221|5219|5223|5223|5220|5218|5176
1719476100000|2024-06-27 08:15:00|5220|5218|5217|5215|5220|5219|5217|5215|3368
1719476400000|2024-06-27 08:20:00|5218|5216|5217|5216|5218|5217|5216|5214|1703
1719476700000|2024-06-27 08:25:00|5218|5217|5213|5211|5219|5218|5213|5211|1729
1719477000000|2024-06-27 08:30:00|5212|5210|5210|5208|5212|5211|5210|5208|1246
1719477300000|2024-06-27 08:35:00|5209|5209|5205|5203|5209|5209|5205|5203|7170
1719477600000|2024-06-27 08:40:00|5204|5202|5209|5207|5209|5208|5203|5201|5474
1719477900000|2024-06-27 08:45:00|5208|5205|5217|5215|5217|5215|5207|5205|5547
1719478200000|2024-06-27 08:50:00|5216|5216|5214|5213|5217|5216|5214|5212|2074
1719478500000|2024-06-27 08:55:00|5217|5216|5220|5218|5220|5218|5215|5213|3114
1719478800000|2024-06-27 09:00:00|5219|5217|5215|5214|5219|5217|5215|5213|1871
1719479100000|2024-06-27 09:05:00|5214|5213|5212|5210|5214|5213|5211|5210|1523
1719479400000|2024-06-27 09:10:00|5211|5212|5219|5217|5219|5218|5211|5211|2773
1719479700000|2024-06-27 09:15:00|5220|5218|5229|5228|5230|5228|5220|5218|3120
1719480000000|2024-06-27 09:20:00|5228|5227|5225|5223|5228|5227|5224|5223|1519
1719480300000|2024-06-27 09:25:00|5223|5222|5219|5217|5223|5222|5218|5217|2383
1719480600000|2024-06-27 09:30:00|5220|5218|5221|5219|5222|5221|5220|5218|2674
1719480900000|2024-06-27 09:35:00|5220|5220|5221|5219|5222|5221|5219|5217|2992
1719481200000|2024-06-27 09:40:00|5220|5218|5220|5218|5222|5220|5219|5218|3252
1719481500000|2024-06-27 09:45:00|5219|5217|5218|5216|5219|5218|5216|5215|2925
1719481800000|2024-06-27 09:50:00|5219|5217|5217|5215|5219|5217|5216|5215|2858
1719482100000|2024-06-27 09:55:00|5216|5216|5216|5215|5219|5218|5216|5215|2178
1719482400000|2024-06-27 10:00:00|5217|5214|5219|5218|5220|5219|5216|5214|2648
1719482700000|2024-06-27 10:05:00|5220|5219|5217|5215|5222|5221|5217|5215|3009
1719483000000|2024-06-27 10:10:00|5216|5214|5214|5212|5219|5217|5214|5212|2064
1719483300000|2024-06-27 10:15:00|5215|5213|5216|5214|5217|5216|5214|5212|16517
1719483600000|2024-06-27 10:20:00|5215|5213|5217|5215|5217|5215|5212|5211|7017
1719483900000|2024-06-27 10:25:00|5216|5216|5218|5217|5219|5218|5216|5215|2487
1719484200000|2024-06-27 10:30:00|5220|5218|5219|5218|5220|5218|5218|5217|1537
1719484500000|2024-06-27 10:35:00|5218|5217|5217|5216|5218|5217|5217|5216|2022
1719484800000|2024-06-27 10:40:00|5216|5215|5216|5214|5217|5215|5216|5214|2150
1719485100000|2024-06-27 10:45:00|5215|5213|5213|5212|5215|5214|5212|5210|2650
1719485400000|2024-06-27 10:50:00|5214|5211|5212|5211|5214|5211|5211|5210|8848
1719485700000|2024-06-27 10:55:00|5211|5210|5214|5212|5216|5215|5211|5210|2219
1719486000000|2024-06-27 11:00:00|5215|5213|5211|5209|5215|5213|5211|5209|2460
1719486300000|2024-06-27 11:05:00|5210|5208|5208|5206|5210|5209|5208|5206|2751
1719486600000|2024-06-27 11:10:00|5207|5205|5206|5205|5207|5205|5205|5204|6089
1719486900000|2024-06-27 11:15:00|5207|5206|5209|5207|5209|5208|5206|5204|3539
1719487200000|2024-06-27 11:20:00|5208|5206|5208|5207|5208|5207|5207|5206|1605
1719487500000|2024-06-27 11:25:00|5209|5206|5209|5208|5209|5208|5209|5206|3025
1719487800000|2024-06-27 11:30:00|5208|5207|5208|5206|5209|5208|5206|5205|4959
1719488100000|2024-06-27 11:35:00|5207|5204|5206|5205|5207|5206|5206|5204|3155
1719488400000|2024-06-27 11:40:00|5207|5204|5204|5203|5207|5204|5204|5203|1283
1719488700000|2024-06-27 11:45:00|5205|5202|5203|5202|5205|5202|5203|5202|5993
1719489000000|2024-06-27 11:50:00|5209|5207|5208|5207|5209|5207|5207|5205|4438
1719489300000|2024-06-27 11:55:00|5212|5210|5209|5208|5212|5211|5209|5208|2327
1719489600000|2024-06-27 12:00:00|5210|5209|5211|5210|5214|5212|5210|5209|3882
1719489900000|2024-06-27 12:05:00|5212|5211|5212|5211|5213|5212|5211|5210|4095
1719490200000|2024-06-27 12:10:00|5213|5212|5215|5214|5216|5215|5213|5212|1531
1719490500000|2024-06-27 12:15:00|5214|5213|5214|5213|5214|5213|5213|5212|2880
1719490800000|2024-06-27 12:20:00|5213|5212|5212|5210|5214|5212|5211|5210|2277
1719491100000|2024-06-27 12:25:00|5211|5211|5213|5211|5213|5212|5211|5210|1582
1719491400000|2024-06-27 12:30:00|5221|5215|5217|5215|5221|5216|5214|5212|2879
1719491700000|2024-06-27 12:35:00|5216|5214|5218|5216|5219|5218|5216|5214|2932
1719492000000|2024-06-27 12:40:00|5219|5217|5220|5219|5220|5219|5218|5216|1331
1719492300000|2024-06-27 12:45:00|5219|5218|5212|5211|5219|5218|5212|5211|3010
1719492600000|2024-06-27 12:50:00|5213|5212|5218|5216|5218|5216|5212|5212|3786
1719492900000|2024-06-27 12:55:00|5217|5215|5216|5214|5218|5215|5215|5214|1280
1719493200000|2024-06-27 13:00:00|5215|5213|5214|5212|5216|5215|5213|5212|2129
1719493500000|2024-06-27 13:05:00|5213|5211|5213|5211|5214|5213|5213|5211|1003
1719493800000|2024-06-27 13:10:00|5212|5212|5214|5212|5214|5213|5211|5210|1997
1719494100000|2024-06-27 13:15:00|5213|5211|5208|5206|5214|5211|5208|5206|3455
1719494400000|2024-06-27 13:20:00|5207|5205|5208|5207|5209|5208|5207|5205|2763
1719494700000|2024-06-27 13:25:00|5209|5206|5208|5207|5209|5207|5207|5205|4919
1719495000000|2024-06-27 13:30:00|5210|5209|5203|5202|5222|5220|5199|5197|9839
1719495300000|2024-06-27 13:35:00|5206|5204|5207|5206|5212|5210|5204|5202|6331
1719495600000|2024-06-27 13:40:00|5206|5205|5201|5199|5206|5205|5200|5198|8074
1719495900000|2024-06-27 13:45:00|5200|5197|5195|5193|5200|5198|5195|5193|4778
1719496200000|2024-06-27 13:50:00|5194|5192|5201|5199|5201|5199|5191|5190|11808
1719496500000|2024-06-27 13:55:00|5199|5197|5200|5198|5205|5203|5198|5196|4214
1719496800000|2024-06-27 14:00:00|5199|5199|5198|5196|5207|5205|5196|5195|7270
1719497100000|2024-06-27 14:05:00|5197|5197|5200|5198|5202|5200|5197|5195|3828
1719497400000|2024-06-27 14:10:00|5199|5197|5198|5197|5200|5199|5197|5196|3664
1719497700000|2024-06-27 14:15:00|5197|5196|5193|5191|5197|5196|5193|5191|4759
1719498000000|2024-06-27 14:20:00|5194|5192|5192|5191|5194|5192|5189|5188|8464
1719498300000|2024-06-27 14:25:00|5193|5193|5187|5185|5194|5193|5186|5185|5385
1719498600000|2024-06-27 14:30:00|5188|5187|5192|5191|5192|5191|5188|5186|4057
1719498900000|2024-06-27 14:35:00|5193|5190|5193|5192|5193|5192|5192|5190|7755
1719499200000|2024-06-27 14:40:00|5192|5191|5194|5192|5194|5193|5190|5189|3665
1719499500000|2024-06-27 14:45:00|5193|5193|5192|5190|5194|5193|5191|5189|5246
1719499800000|2024-06-27 14:50:00|5191|5189|5189|5187|5192|5191|5188|5187|5120
1719500100000|2024-06-27 14:55:00|5188|5188|5186|5185|5191|5190|5185|5184|7643
1719500400000|2024-06-27 15:00:00|5187|5184|5183|5182|5189|5188|5183|5182|5924
1719500700000|2024-06-27 15:05:00|5184|5183|5181|5180|5184|5183|5180|5179|5971
1719501000000|2024-06-27 15:10:00|5180|5179|5181|5180|5182|5181|5179|5178|11413
1719501300000|2024-06-27 15:15:00|5180|5179|5184|5183|5186|5185|5179|5178|8617
1719501600000|2024-06-27 15:20:00|5183|5182|5182|5181|5185|5184|5180|5179|15823
1719501900000|2024-06-27 15:25:00|5181|5180|5185|5184|5185|5184|5179|5177|13123
1719558000000|2024-06-28 07:00:00|5178|5175|5198|5195|5201|5195|5178|5175|7324
1719558300000|2024-06-28 07:05:00|5203|5198|5209|5206|5209|5207|5201|5198|7854
1719558600000|2024-06-28 07:10:00|5208|5207|5209|5208|5214|5213|5205|5203|4606
1719558900000|2024-06-28 07:15:00|5208|5207|5206|5204|5213|5211|5205|5204|3320
1719559200000|2024-06-28 07:20:00|5207|5205|5199|5198|5209|5207|5196|5195|3344
1719559500000|2024-06-28 07:25:00|5200|5200|5209|5207|5209|5207|5199|5200|3510
1719559800000|2024-06-28 07:30:00|5208|5206|5213|5211|5214|5212|5207|5206|5291
1719560100000|2024-06-28 07:35:00|5212|5212|5214|5212|5214|5212|5209|5208|3113
1719560400000|2024-06-28 07:40:00|5213|5211|5222|5220|5222|5220|5212|5211|3676
1719560700000|2024-06-28 07:45:00|5221|5218|5222|5220|5222|5220|5217|5215|1490
1719561000000|2024-06-28 07:50:00|5223|5221|5224|5222|5225|5223|5223|5221|6093
1719561300000|2024-06-28 07:55:00|5223|5223|5218|5216|5224|5223|5218|5216|3971
1719561600000|2024-06-28 08:00:00|5217|5217|5214|5212|5220|5218|5212|5210|1676
1719561900000|2024-06-28 08:05:00|5213|5211|5210|5209|5215|5213|5210|5208|1520
1719562200000|2024-06-28 08:10:00|5211|5208|5213|5211|5214|5212|5209|5208|3503
1719562500000|2024-06-28 08:15:00|5212|5212|5213|5212|5215|5213|5212|5211|1412
1719562800000|2024-06-28 08:20:00|5214|5213|5216|5214|5216|5215|5214|5213|8524
1719563100000|2024-06-28 08:25:00|5215|5215|5223|5222|5223|5222|5214|5213|2163
1719563400000|2024-06-28 08:30:00|5222|5220|5218|5217|5222|5220|5217|5215|2879
1719563700000|2024-06-28 08:35:00|5222|5220|5221|5220|5223|5222|5221|5219|2039
1719564000000|2024-06-28 08:40:00|5222|5221|5227|5225|5227|5225|5222|5221|2903
1719564300000|2024-06-28 08:45:00|5226|5224|5224|5223|5226|5224|5222|5221|2861
1719564600000|2024-06-28 08:50:00|5225|5224|5223|5222|5225|5224|5223|5222|2869
1719564900000|2024-06-28 08:55:00|5224|5221|5220|5219|5224|5223|5220|5219|1556
1719565200000|2024-06-28 09:00:00|5221|5220|5225|5224|5228|5226|5221|5220|2400
1719565500000|2024-06-28 09:05:00|5226|5225|5222|5221|5226|5225|5220|5219|2746
1719565800000|2024-06-28 09:10:00|5224|5222|5227|5226|5227|5226|5222|5221|1863
1719566100000|2024-06-28 09:15:00|5229|5227|5233|5232|5235|5233|5229|5227|3090
1719566400000|2024-06-28 09:20:00|5234|5233|5233|5232|5235|5234|5233|5232|3330
1719566700000|2024-06-28 09:25:00|5232|5231|5234|5233|5234|5233|5232|5231|2152
1719567000000|2024-06-28 09:30:00|5235|5234|5238|5236|5238|5236|5235|5234|1448
1719567300000|2024-06-28 09:35:00|5236|5235|5240|5238|5241|5240|5235|5234|1682
1719567600000|2024-06-28 09:40:00|5239|5237|5242|5241|5246|5245|5239|5237|2586
1719567900000|2024-06-28 09:45:00|5243|5242|5245|5243|5245|5243|5241|5240|1509
1719568200000|2024-06-28 09:50:00|5244|5242|5242|5241|5245|5242|5242|5240|945
1719568500000|2024-06-28 09:55:00|5243|5242|5240|5239|5243|5242|5239|5237|2126
1719568800000|2024-06-28 10:00:00|5241|5240|5239|5238|5245|5244|5239|5237|2297
1719569100000|2024-06-28 10:05:00|5240|5239|5238|5237|5240|5239|5238|5237|856
1719569400000|2024-06-28 10:10:00|5237|5236|5239|5238|5239|5238|5237|5236|1135
1719569700000|2024-06-28 10:15:00|5240|5239|5240|5239|5244|5243|5239|5238|4156
1719570000000|2024-06-28 10:20:00|5239|5238|5238|5237|5240|5239|5238|5237|1532
1719570300000|2024-06-28 10:25:00|5237|5235|5239|5238|5241|5240|5237|5235|2248
1719570600000|2024-06-28 10:30:00|5237|5237|5238|5237|5238|5237|5237|5235|1204
1719570900000|2024-06-28 10:35:00|5239|5238|5241|5240|5243|5242|5239|5238|3506
1719571200000|2024-06-28 10:40:00|5242|5241|5240|5239|5244|5243|5239|5238|1554
1719571500000|2024-06-28 10:45:00|5241|5238|5240|5238|5241|5239|5239|5238|1768
1719571800000|2024-06-28 10:50:00|5239|5240|5241|5240|5242|5241|5239|5240|1401
1719572100000|2024-06-28 10:55:00|5242|5241|5242|5241|5242|5241|5241|5240|384
1719572400000|2024-06-28 11:00:00|5243|5240|5246|5245|5247|5245|5243|5240|2114
1719572700000|2024-06-28 11:05:00|5247|5246|5248|5246|5248|5246|5243|5242|1621
1719573000000|2024-06-28 11:10:00|5247|5247|5244|5243|5248|5247|5244|5243|5282
1719573300000|2024-06-28 11:15:00|5243|5242|5241|5240|5243|5242|5241|5240|624
1719573600000|2024-06-28 11:20:00|5242|5241|5242|5240|5246|5244|5240|5239|3321
1719573900000|2024-06-28 11:25:00|5241|5239|5240|5239|5242|5240|5239|5237|1472
1719574200000|2024-06-28 11:30:00|5239|5238|5239|5238|5240|5239|5237|5235|1141
1719574500000|2024-06-28 11:35:00|5238|5237|5238|5236|5239|5237|5235|5233|1842
1719574800000|2024-06-28 11:40:00|5237|5235|5234|5232|5237|5235|5233|5232|2659
1719575100000|2024-06-28 11:45:00|5233|5231|5233|5232|5234|5233|5233|5231|6048
1719575400000|2024-06-28 11:50:00|5232|5231|5233|5231|5234|5233|5232|5230|1901
1719575700000|2024-06-28 11:55:00|5232|5232|5235|5233|5235|5234|5232|5231|1126
1719576000000|2024-06-28 12:00:00|5236|5234|5234|5233|5239|5237|5233|5232|1657
1719576300000|2024-06-28 12:05:00|5233|5232|5233|5232|5234|5233|5231|5230|2171
1719576600000|2024-06-28 12:10:00|5234|5231|5232|5230|5234|5232|5231|5230|1730
1719576900000|2024-06-28 12:15:00|5231|5231|5232|5231|5234|5232|5231|5230|1287
1719577200000|2024-06-28 12:20:00|5233|5232|5223|5222|5233|5232|5223|5222|2351
1719577500000|2024-06-28 12:25:00|5224|5223|5226|5224|5226|5225|5221|5220|2066
1719577800000|2024-06-28 12:30:00|5229|5223|5224|5223|5232|5230|5222|5220|4871
1719578100000|2024-06-28 12:35:00|5225|5224|5223|5222|5227|5225|5223|5222|2745
1719578400000|2024-06-28 12:40:00|5220|5221|5220|5219|5221|5221|5216|5215|3397
1719578700000|2024-06-28 12:45:00|5221|5220|5220|5219|5223|5221|5219|5218|2101
1719579000000|2024-06-28 12:50:00|5219|5218|5220|5219|5220|5219|5216|5215|1429
1719579300000|2024-06-28 12:55:00|5222|5220|5218|5216|5223|5221|5217|5216|2810
1719579600000|2024-06-28 13:00:00|5219|5218|5227|5226|5227|5226|5217|5216|9806
1719579900000|2024-06-28 13:05:00|5226|5225|5225|5224|5227|5225|5224|5223|2199
1719580200000|2024-06-28 13:10:00|5226|5225|5230|5228|5230|5229|5226|5225|2617
1719580500000|2024-06-28 13:15:00|5229|5227|5231|5230|5231|5230|5227|5226|1967
1719580800000|2024-06-28 13:20:00|5230|5229|5224|5223|5231|5229|5224|5223|2506
1719581100000|2024-06-28 13:25:00|5223|5222|5223|5221|5225|5224|5221|5220|4098
1719581400000|2024-06-28 13:30:00|5225|5224|5236|5234|5236|5234|5225|5224|7380
1719581700000|2024-06-28 13:35:00|5238|5235|5239|5237|5244|5243|5237|5235|4609
1719582000000|2024-06-28 13:40:00|5240|5239|5233|5231|5243|5241|5233|5231|4590
1719582300000|2024-06-28 13:45:00|5234|5232|5219|5218|5234|5233|5218|5217|4896
1719582600000|2024-06-28 13:50:00|5220|5217|5218|5216|5221|5219|5217|5216|4535
1719582900000|2024-06-28 13:55:00|5217|5217|5212|5210|5219|5217|5210|5208|4002
1719583200000|2024-06-28 14:00:00|5213|5211|5208|5207|5214|5212|5208|5207|4954
1719583500000|2024-06-28 14:05:00|5207|5206|5213|5211|5215|5213|5207|5205|5909
1719583800000|2024-06-28 14:10:00|5211|5210|5215|5213|5216|5215|5209|5208|4430
1719584100000|2024-06-28 14:15:00|5214|5214|5212|5211|5218|5217|5212|5211|4454
1719584400000|2024-06-28 14:20:00|5213|5212|5215|5213|5219|5217|5212|5212|2164
1719584700000|2024-06-28 14:25:00|5216|5214|5220|5218|5222|5221|5216|5214|5198
1719585000000|2024-06-28 14:30:00|5221|5219|5217|5216|5221|5220|5216|5215|4226
1719585300000|2024-06-28 14:35:00|5216|5215|5217|5216|5221|5220|5216|5215|3859
1719585600000|2024-06-28 14:40:00|5218|5217|5212|5211|5218|5217|5210|5209|5037
1719585900000|2024-06-28 14:45:00|5213|5212|5214|5212|5216|5215|5212|5211|3692
1719586200000|2024-06-28 14:50:00|5213|5213|5208|5207|5215|5214|5207|5206|8779
1719586500000|2024-06-28 14:55:00|5209|5208|5205|5204|5209|5208|5205|5203|9107
1719586800000|2024-06-28 15:00:00|5206|5203|5205|5204|5206|5205|5199|5198|7406
1719587100000|2024-06-28 15:05:00|5206|5205|5204|5203|5209|5207|5203|5202|6377
1719587400000|2024-06-28 15:10:00|5203|5202|5206|5205|5207|5206|5203|5202|4934
1719587700000|2024-06-28 15:15:00|5207|5206|5208|5207|5209|5208|5205|5204|4873
1719588000000|2024-06-28 15:20:00|5207|5206|5211|5209|5211|5210|5205|5204|5806
1719588300000|2024-06-28 15:25:00|5210|5208|5209|5207|5213|5212|5209|5207|5118
1719817200000|2024-07-01 07:00:00|5235|5227|5251|5248|5253|5250|5231|5224|9989
1719817500000|2024-07-01 07:05:00|5253|5251|5255|5252|5259|5256|5249|5245|2770
1719817800000|2024-07-01 07:10:00|5257|5253|5263|5261|5263|5261|5255|5252|1998
1719818100000|2024-07-01 07:15:00|5264|5262|5257|5254|5267|5264|5254|5253|3472
1719818400000|2024-07-01 07:20:00|5258|5255|5248|5246|5258|5257|5247|5246|1379
1719818700000|2024-07-01 07:25:00|5247|5245|5245|5243|5248|5246|5243|5242|5912
1719819000000|2024-07-01 07:30:00|5243|5241|5242|5240|5248|5246|5236|5234|6057
1719819300000|2024-07-01 07:35:00|5241|5241|5240|5238|5245|5243|5240|5238|2113
1719819600000|2024-07-01 07:40:00|5239|5237|5244|5242|5244|5243|5238|5235|1485
1719819900000|2024-07-01 07:45:00|5245|5243|5244|5242|5250|5248|5243|5241|1742
1719820200000|2024-07-01 07:50:00|5243|5241|5236|5234|5243|5242|5235|5232|968
1719820500000|2024-07-01 07:55:00|5237|5235|5234|5233|5237|5236|5230|5228|3695
1719820800000|2024-07-01 08:00:00|5235|5232|5244|5242|5248|5246|5234|5232|2160
1719821100000|2024-07-01 08:05:00|5246|5243|5257|5255|5258|5257|5245|5243|2368
1719821400000|2024-07-01 08:10:00|5256|5256|5255|5254|5256|5256|5249|5248|5316
1719821700000|2024-07-01 08:15:00|5256|5255|5261|5260|5263|5261|5254|5252|4294
1719822000000|2024-07-01 08:20:00|5262|5261|5260|5258|5263|5261|5259|5258|1231
1719822300000|2024-07-01 08:25:00|5259|5259|5265|5263|5269|5267|5259|5257|3425
1719822600000|2024-07-01 08:30:00|5266|5264|5262|5260|5268|5266|5262|5260|2616
1719822900000|2024-07-01 08:35:00|5260|5259|5253|5251|5261|5259|5253|5251|858
1719823200000|2024-07-01 08:40:00|5252|5250|5254|5252|5254|5253|5249|5248|1309
1719823500000|2024-07-01 08:45:00|5255|5253|5255|5253|5258|5257|5255|5253|1204
1719823800000|2024-07-01 08:50:00|5254|5252|5255|5254|5258|5257|5254|5252|3314
1719824100000|2024-07-01 08:55:00|5254|5252|5255|5253|5257|5256|5252|5250|1793
1719824400000|2024-07-01 09:00:00|5254|5252|5252|5250|5254|5253|5249|5247|1504
1719824700000|2024-07-01 09:05:00|5253|5251|5251|5249|5253|5251|5251|5249|366
1719825000000|2024-07-01 09:10:00|5250|5248|5249|5247|5251|5250|5249|5247|883
1719825300000|2024-07-01 09:15:00|5248|5246|5251|5249|5252|5250|5246|5244|5040
1719825600000|2024-07-01 09:20:00|5250|5250|5246|5245|5252|5250|5244|5242|5258
1719825900000|2024-07-01 09:25:00|5245|5243|5247|5245|5252|5251|5245|5243|3390
1719826200000|2024-07-01 09:30:00|5246|5244|5254|5253|5255|5253|5244|5242|6661
1719826500000|2024-07-01 09:35:00|5253|5252|5249|5248|5253|5253|5246|5244|3563
1719826800000|2024-07-01 09:40:00|5248|5247|5246|5244|5248|5247|5245|5244|1718
1719827100000|2024-07-01 09:45:00|5245|5243|5245|5244|5246|5245|5240|5239|5644
1719827400000|2024-07-01 09:50:00|5249|5243|5252|5250|5252|5250|5248|5243|2594
1719827700000|2024-07-01 09:55:00|5251|5251|5256|5255|5259|5258|5251|5251|2543
1719828000000|2024-07-01 10:00:00|5255|5254|5254|5252|5255|5254|5253|5252|2238
1719828300000|2024-07-01 10:05:00|5253|5253|5251|5250|5255|5254|5251|5249|5429
1719828600000|2024-07-01 10:10:00|5252|5249|5252|5250|5254|5253|5252|5249|3089
1719828900000|2024-07-01 10:15:00|5251|5249|5252|5250|5252|5250|5249|5247|2799
1719829200000|2024-07-01 10:20:00|5251|5249|5251|5250|5252|5250|5249|5248|2239
1719829500000|2024-07-01 10:25:00|5250|5249|5249|5248|5251|5250|5249|5248|1675
1719829800000|2024-07-01 10:30:00|5248|5247|5248|5247|5252|5251|5248|5247|2084
1719830100000|2024-07-01 10:35:00|5249|5248|5250|5249|5252|5251|5249|5248|2226
1719830400000|2024-07-01 10:40:00|5251|5250|5250|5249|5252|5250|5250|5249|2307
1719830700000|2024-07-01 10:45:00|5249|5248|5248|5247|5250|5248|5246|5245|7995
1719831000000|2024-07-01 10:50:00|5247|5246|5245|5244|5248|5246|5244|5243|3057
1719831300000|2024-07-01 10:55:00|5244|5243|5246|5244|5250|5249|5244|5243|3884
1719831600000|2024-07-01 11:00:00|5245|5245|5247|5245|5250|5249|5245|5245|1421
1719831900000|2024-07-01 11:05:00|5249|5246|5249|5248|5252|5250|5249|5245|1386
1719832200000|2024-07-01 11:10:00|5250|5249|5254|5253|5255|5254|5250|5248|2213
1719832500000|2024-07-01 11:15:00|5255|5254|5252|5250|5255|5254|5250|5249|3460
1719832800000|2024-07-01 11:20:00|5251|5251|5252|5251|5252|5251|5251|5250|1140
1719833100000|2024-07-01 11:25:00|5251|5250|5252|5251|5252|5251|5251|5250|1328
1719833400000|2024-07-01 11:30:00|5251|5250|5251|5250|5252|5251|5251|5249|3945
1719833700000|2024-07-01 11:35:00|5252|5251|5250|5249|5252|5251|5250|5249|2805
1719834000000|2024-07-01 11:40:00|5251|5250|5251|5249|5252|5250|5250|5249|1972
1719834300000|2024-07-01 11:45:00|5250|5250|5250|5248|5256|5255|5250|5248|3158
1719834600000|2024-07-01 11:50:00|5249|5249|5250|5249|5251|5250|5248|5247|1733
1719834900000|2024-07-01 11:55:00|5249|5248|5248|5247|5249|5248|5248|5246|560
1719835200000|2024-07-01 12:00:00|5247|5246|5249|5248|5249|5248|5247|5246|1331
1719835500000|2024-07-01 12:05:00|5248|5247|5245|5244|5249|5247|5245|5244|1837
1719835800000|2024-07-01 12:10:00|5246|5245|5248|5247|5249|5247|5245|5244|2459
1719836100000|2024-07-01 12:15:00|5249|5245|5244|5242|5249|5245|5244|5242|2265
1719836400000|2024-07-01 12:20:00|5246|5243|5249|5248|5249|5248|5246|5243|1444
1719836700000|2024-07-01 12:25:00|5248|5247|5246|5245|5248|5247|5244|5243|1778
1719837000000|2024-07-01 12:30:00|5248|5244|5245|5244|5248|5246|5243|5241|2475
1719837300000|2024-07-01 12:35:00|5244|5243|5242|5240|5246|5245|5242|5240|1880
1719837600000|2024-07-01 12:40:00|5241|5241|5239|5238|5242|5241|5238|5236|2450
1719837900000|2024-07-01 12:45:00|5238|5237|5241|5240|5241|5240|5237|5236|1131
1719838200000|2024-07-01 12:50:00|5240|5239|5236|5234|5240|5239|5234|5233|2000
1719838500000|2024-07-01 12:55:00|5235|5233|5233|5231|5235|5234|5232|5231|2565
1719838800000|2024-07-01 13:00:00|5232|5232|5234|5233|5234|5233|5231|5230|2802
1719839100000|2024-07-01 13:05:00|5233|5232|5226|5225|5233|5232|5226|5225|8720
1719839400000|2024-07-01 13:10:00|5225|5224|5223|5221|5225|5224|5219|5218|10389
1719839700000|2024-07-01 13:15:00|5224|5222|5221|5219|5224|5223|5218|5217|5434
1719840000000|2024-07-01 13:20:00|5220|5218|5220|5218|5221|5220|5217|5216|3525
1719840300000|2024-07-01 13:25:00|5219|5219|5227|5226|5227|5226|5217|5215|4121
1719840600000|2024-07-01 13:30:00|5228|5227|5245|5244|5248|5246|5228|5227|9419
1719840900000|2024-07-01 13:35:00|5246|5245|5252|5251|5260|5258|5241|5240|5848
1719841200000|2024-07-01 13:40:00|5253|5252|5250|5248|5256|5254|5249|5248|12993
1719841500000|2024-07-01 13:45:00|5253|5251|5263|5261|5265|5264|5251|5249|7967
1719841800000|2024-07-01 13:50:00|5264|5263|5260|5259|5269|5267|5260|5258|5563
1719842100000|2024-07-01 13:55:00|5259|5258|5254|5250|5260|5259|5254|5250|3960
1719842400000|2024-07-01 14:00:00|5257|5253|5254|5252|5267|5263|5250|5248|12031
1719842700000|2024-07-01 14:05:00|5255|5253|5245|5243|5255|5253|5245|5243|11667
1719843000000|2024-07-01 14:10:00|5244|5242|5235|5233|5244|5243|5233|5232|7611
1719843300000|2024-07-01 14:15:00|5233|5234|5233|5231|5235|5234|5228|5226|3811
1719843600000|2024-07-01 14:20:00|5231|5230|5227|5226|5232|5231|5223|5221|7946
1719843900000|2024-07-01 14:25:00|5228|5227|5230|5229|5231|5229|5225|5224|4233
1719844200000|2024-07-01 14:30:00|5231|5230|5229|5228|5232|5231|5227|5225|4028
1719844500000|2024-07-01 14:35:00|5228|5227|5221|5220|5229|5228|5221|5220|19063
1719844800000|2024-07-01 14:40:00|5222|5219|5220|5219|5224|5222|5219|5218|3766
1719845100000|2024-07-01 14:45:00|5219|5218|5223|5221|5223|5222|5217|5216|9944
1719845400000|2024-07-01 14:50:00|5222|5222|5223|5221|5226|5225|5221|5220|3824
1719845700000|2024-07-01 14:55:00|5222|5220|5225|5224|5230|5228|5221|5220|4606
1719846000000|2024-07-01 15:00:00|5224|5223|5230|5228|5231|5229|5224|5223|7913
1719846300000|2024-07-01 15:05:00|5231|5229|5234|5232|5234|5233|5228|5227|7102
1719846600000|2024-07-01 15:10:00|5233|5233|5234|5233|5240|5239|5233|5232|7127
1719846900000|2024-07-01 15:15:00|5235|5234|5241|5240|5242|5241|5235|5234|7785
1719847200000|2024-07-01 15:20:00|5240|5239|5237|5236|5242|5240|5236|5235|13603
1719847500000|2024-07-01 15:25:00|5238|5237|5238|5237|5240|5239|5237|5235|7884
1719903600000|2024-07-02 07:00:00|5234|5210|5210|5206|5234|5220|5206|5201|2459
1719903900000|2024-07-02 07:05:00|5213|5205|5197|5194|5214|5209|5197|5194|1333
1719904200000|2024-07-02 07:10:00|5196|5193|5192|5189|5198|5195|5188|5186|1324
1719904500000|2024-07-02 07:15:00|5194|5188|5186|5182|5195|5193|5185|5182|2502
1719904800000|2024-07-02 07:20:00|5182|5182|5179|5177|5183|5182|5177|5175|3313
1719905100000|2024-07-02 07:25:00|5180|5178|5175|5173|5180|5178|5169|5167|4327
1719905400000|2024-07-02 07:30:00|5174|5172|5174|5173|5180|5178|5171|5170|2987
1719905700000|2024-07-02 07:35:00|5175|5171|5176|5175|5177|5176|5170|5169|4204
1719906000000|2024-07-02 07:40:00|5175|5173|5177|5176|5179|5177|5174|5172|1959
1719906300000|2024-07-02 07:45:00|5176|5174|5177|5175|5177|5175|5172|5171|3888
1719906600000|2024-07-02 07:50:00|5176|5177|5179|5178|5184|5182|5176|5177|3229
1719906900000|2024-07-02 07:55:00|5180|5180|5183|5181|5187|5186|5179|5180|4857
1719907200000|2024-07-02 08:00:00|5184|5182|5178|5176|5187|5185|5178|5176|3736
1719907500000|2024-07-02 08:05:00|5177|5175|5182|5181|5182|5181|5177|5175|4463
1719907800000|2024-07-02 08:10:00|5181|5180|5182|5181|5183|5182|5179|5178|4098
1719908100000|2024-07-02 08:15:00|5181|5180|5185|5184|5186|5184|5181|5180|2557
1719908400000|2024-07-02 08:20:00|5186|5185|5187|5185|5189|5188|5183|5181|2747
1719908700000|2024-07-02 08:25:00|5186|5184|5188|5186|5189|5188|5185|5184|3176
1719909000000|2024-07-02 08:30:00|5187|5185|5185|5183|5188|5187|5181|5180|4890
1719909300000|2024-07-02 08:35:00|5186|5184|5194|5192|5194|5192|5185|5183|2673
1719909600000|2024-07-02 08:40:00|5195|5193|5199|5198|5200|5198|5195|5193|3350
1719909900000|2024-07-02 08:45:00|5200|5199|5201|5200|5202|5201|5200|5199|1905
1719910200000|2024-07-02 08:50:00|5202|5199|5205|5203|5207|5206|5201|5199|3219
1719910500000|2024-07-02 08:55:00|5204|5202|5206|5204|5207|5205|5204|5202|998
1719910800000|2024-07-02 09:00:00|5207|5205|5204|5202|5207|5206|5203|5202|2539
1719911100000|2024-07-02 09:05:00|5203|5201|5207|5205|5208|5206|5199|5198|2685
1719911400000|2024-07-02 09:10:00|5206|5204|5211|5209|5211|5209|5204|5202|3649
1719911700000|2024-07-02 09:15:00|5212|5210|5213|5211|5214|5212|5210|5209|3930
1719912000000|2024-07-02 09:20:00|5214|5212|5207|5206|5214|5212|5206|5204|2655
1719912300000|2024-07-02 09:25:00|5208|5207|5214|5212|5214|5213|5207|5206|2971
1719912600000|2024-07-02 09:30:00|5213|5211|5202|5200|5213|5211|5202|5200|3716
1719912900000|2024-07-02 09:35:00|5201|5202|5203|5202|5206|5204|5201|5202|1638
1719913200000|2024-07-02 09:40:00|5204|5201|5199|5198|5204|5201|5199|5198|4082
1719913500000|2024-07-02 09:45:00|5200|5199|5203|5201|5203|5202|5198|5196|3047
1719913800000|2024-07-02 09:50:00|5204|5202|5206|5205|5207|5206|5202|5201|1519
1719914100000|2024-07-02 09:55:00|5207|5206|5204|5202|5207|5206|5204|5202|1718
1719914400000|2024-07-02 10:00:00|5203|5201|5201|5200|5203|5202|5201|5200|2308
1719914700000|2024-07-02 10:05:00|5202|5199|5199|5197|5204|5202|5199|5197|1358
1719915000000|2024-07-02 10:10:00|5200|5198|5196|5194|5200|5199|5193|5191|2127
1719915300000|2024-07-02 10:15:00|5195|5195|5198|5197|5200|5198|5195|5194|1860
1719915600000|2024-07-02 10:20:00|5197|5196|5194|5192|5197|5196|5194|5192|2518
1719915900000|2024-07-02 10:25:00|5192|5193|5191|5189|5194|5193|5190|5188|6261
1719916200000|2024-07-02 10:30:00|5192|5191|5194|5193|5195|5193|5191|5190|2700
1719916500000|2024-07-02 10:35:00|5193|5191|5190|5188|5195|5193|5190|5188|2363
1719916800000|2024-07-02 10:40:00|5189|5187|5193|5191|5193|5191|5186|5184|8305
1719917100000|2024-07-02 10:45:00|5192|5192|5190|5188|5195|5193|5188|5187|2177
1719917400000|2024-07-02 10:50:00|5189|5187|5191|5189|5192|5190|5188|5187|2123
1719917700000|2024-07-02 10:55:00|5190|5190|5192|5190|5193|5192|5190|5189|1015
1719918000000|2024-07-02 11:00:00|5191|5191|5189|5187|5191|5191|5187|5186|4120
1719918300000|2024-07-02 11:05:00|5190|5188|5185|5184|5190|5189|5185|5184|4704
1719918600000|2024-07-02 11:10:00|5186|5183|5180|5179|5186|5183|5180|5179|4150
1719918900000|2024-07-02 11:15:00|5179|5178|5178|5176|5179|5178|5176|5174|2276
1719919200000|2024-07-02 11:20:00|5177|5174|5178|5176|5179|5178|5174|5173|2089
1719919500000|2024-07-02 11:25:00|5177|5175|5177|5175|5179|5177|5176|5175|1481
1719919800000|2024-07-02 11:30:00|5176|5176|5178|5176|5178|5177|5176|5175|1804
1719920100000|2024-07-02 11:35:00|5176|5175|5175|5174|5178|5176|5175|5173|1887
1719920400000|2024-07-02 11:40:00|5176|5175|5173|5172|5176|5175|5172|5171|1819
1719920700000|2024-07-02 11:45:00|5175|5174|5171|5170|5175|5174|5169|5168|2729
1719921000000|2024-07-02 11:50:00|5170|5168|5166|5164|5170|5168|5165|5164|4086
1719921300000|2024-07-02 11:55:00|5167|5165|5165|5164|5167|5166|5165|5163|2701
1719921600000|2024-07-02 12:00:00|5166|5165|5167|5165|5170|5169|5165|5163|2843
1719921900000|2024-07-02 12:05:00|5168|5167|5171|5169|5171|5170|5167|5166|2348
1719922200000|2024-07-02 12:10:00|5170|5168|5169|5167|5170|5169|5168|5166|6096
1719922500000|2024-07-02 12:15:00|5168|5166|5169|5168|5170|5168|5167|5165|841
1719922800000|2024-07-02 12:20:00|5168|5167|5166|5165|5168|5167|5166|5165|2004
1719923100000|2024-07-02 12:25:00|5167|5166|5167|5166|5169|5168|5166|5165|3194
1719923400000|2024-07-02 12:30:00|5166|5165|5168|5166|5170|5169|5166|5165|4162
1719923700000|2024-07-02 12:35:00|5167|5165|5162|5160|5167|5165|5162|5160|1453
1719924000000|2024-07-02 12:40:00|5161|5159|5160|5158|5164|5163|5160|5158|1718
1719924300000|2024-07-02 12:45:00|5159|5157|5164|5162|5165|5164|5159|5157|3027
1719924600000|2024-07-02 12:50:00|5163|5163|5169|5167|5171|5170|5163|5163|6614
1719924900000|2024-07-02 12:55:00|5168|5166|5166|5164|5169|5167|5164|5162|1932
1719925200000|2024-07-02 13:00:00|5165|5163|5162|5160|5168|5166|5161|5160|3517
1719925500000|2024-07-02 13:05:00|5161|5159|5162|5161|5163|5162|5160|5159|2477
1719925800000|2024-07-02 13:10:00|5163|5160|5160|5158|5163|5161|5159|5157|3072
1719926100000|2024-07-02 13:15:00|5159|5157|5160|5158|5160|5159|5156|5155|1885
1719926400000|2024-07-02 13:20:00|5159|5159|5158|5157|5164|5162|5158|5157|2815
1719926700000|2024-07-02 13:25:00|5159|5158|5156|5155|5161|5160|5156|5155|3285
1719927000000|2024-07-02 13:30:00|5159|5158|5157|5155|5164|5163|5150|5149|8790
1719927300000|2024-07-02 13:35:00|5156|5154|5160|5158|5164|5162|5155|5153|6342
1719927600000|2024-07-02 13:40:00|5161|5160|5166|5165|5168|5167|5161|5159|6550
1719927900000|2024-07-02 13:45:00|5165|5164|5175|5173|5178|5177|5163|5161|4733
1719928200000|2024-07-02 13:50:00|5174|5172|5186|5184|5186|5185|5174|5172|7327
1719928500000|2024-07-02 13:55:00|5187|5185|5183|5181|5187|5186|5179|5178|6186
1719928800000|2024-07-02 14:00:00|5184|5182|5181|5180|5189|5188|5180|5179|6795
1719929100000|2024-07-02 14:05:00|5182|5182|5173|5171|5185|5183|5172|5171|5611
1719929400000|2024-07-02 14:10:00|5172|5170|5165|5164|5172|5170|5165|5163|6117
1719929700000|2024-07-02 14:15:00|5164|5163|5159|5158|5165|5164|5159|5158|10481
1719930000000|2024-07-02 14:20:00|5158|5157|5155|5154|5158|5158|5154|5153|9624
1719930300000|2024-07-02 14:25:00|5156|5155|5157|5156|5157|5156|5155|5154|19876
1719930600000|2024-07-02 14:30:00|5158|5157|5157|5156|5159|5157|5156|5154|13412
1719930900000|2024-07-02 14:35:00|5156|5155|5154|5153|5157|5156|5154|5153|5959
1719931200000|2024-07-02 14:40:00|5153|5152|5146|5145|5154|5152|5145|5144|28824
1719931500000|2024-07-02 14:45:00|5147|5146|5150|5148|5151|5150|5147|5146|5223
1719931800000|2024-07-02 14:50:00|5149|5149|5147|5146|5154|5153|5146|5145|6629
1719932100000|2024-07-02 14:55:00|5148|5145|5151|5149|5152|5150|5145|5144|9491
1719932400000|2024-07-02 15:00:00|5150|5148|5157|5156|5157|5156|5149|5148|5432
1719932700000|2024-07-02 15:05:00|5158|5158|5161|5160|5164|5163|5157|5157|5498
1719933000000|2024-07-02 15:10:00|5162|5159|5162|5161|5163|5162|5160|5159|5775
1719933300000|2024-07-02 15:15:00|5163|5162|5169|5168|5170|5168|5162|5161|7665
1719933600000|2024-07-02 15:20:00|5168|5167|5170|5169|5171|5170|5167|5166|5119
1719933900000|2024-07-02 15:25:00|5169|5168|5167|5165|5171|5169|5165|5164|10828
1719990000000|2024-07-03 07:00:00|5272|5265|5296|5292|5301|5296|5272|5265|9287
1719990300000|2024-07-03 07:05:00|5299|5293|5281|5278|5299|5296|5281|5278|8063
1719990600000|2024-07-03 07:10:00|5283|5279|5285|5283|5288|5285|5280|5278|6731
1719990900000|2024-07-03 07:15:00|5286|5284|5289|5286|5289|5287|5284|5282|6007
1719991200000|2024-07-03 07:20:00|5288|5285|5284|5281|5288|5286|5283|5280|6752
1719991500000|2024-07-03 07:25:00|5283|5282|5286|5284|5287|5286|5283|5281|12594
1719991800000|2024-07-03 07:30:00|5287|5285|5296|5295|5299|5297|5283|5281|4781
1719992100000|2024-07-03 07:35:00|5298|5296|5298|5296|5300|5299|5289|5287|6852
1719992400000|2024-07-03 07:40:00|5299|5297|5296|5295|5300|5299|5294|5292|6178
1719992700000|2024-07-03 07:45:00|5295|5294|5291|5290|5296|5295|5291|5289|4652
1719993000000|2024-07-03 07:50:00|5292|5291|5294|5292|5296|5295|5292|5291|3780
1719993300000|2024-07-03 07:55:00|5295|5293|5295|5294|5296|5294|5290|5289|67886
1719993600000|2024-07-03 08:00:00|5294|5293|5296|5294|5297|5294|5293|5292|3260
1719993900000|2024-07-03 08:05:00|5295|5295|5290|5288|5297|5295|5289|5287|8283
1719994200000|2024-07-03 08:10:00|5289|5286|5288|5286|5290|5289|5285|5284|4265
1719994500000|2024-07-03 08:15:00|5286|5285|5286|5285|5289|5287|5283|5282|3717
1719994800000|2024-07-03 08:20:00|5287|5286|5287|5286|5288|5286|5286|5284|2165
1719995100000|2024-07-03 08:25:00|5288|5285|5286|5285|5288|5287|5286|5284|4454
1719995400000|2024-07-03 08:30:00|5285|5284|5289|5287|5292|5290|5285|5284|30895
1719995700000|2024-07-03 08:35:00|5288|5286|5289|5287|5289|5288|5286|5285|3297
1719996000000|2024-07-03 08:40:00|5288|5288|5285|5283|5288|5288|5282|5280|4267
1719996300000|2024-07-03 08:45:00|5284|5284|5284|5282|5286|5285|5283|5281|2447
1719996600000|2024-07-03 08:50:00|5285|5283|5282|5280|5285|5284|5280|5279|2825
1719996900000|2024-07-03 08:55:00|5281|5279|5283|5281|5283|5281|5279|5278|2878
1719997200000|2024-07-03 09:00:00|5282|5282|5281|5280|5284|5283|5280|5278|5025
1719997500000|2024-07-03 09:05:00|5280|5279|5277|5275|5281|5280|5277|5275|3152
1719997800000|2024-07-03 09:10:00|5276|5276|5278|5277|5279|5278|5275|5273|4863
1719998100000|2024-07-03 09:15:00|5279|5278|5281|5279|5281|5280|5278|5277|2366
1719998400000|2024-07-03 09:20:00|5280|5278|5282|5280|5282|5281|5279|5277|2131
1719998700000|2024-07-03 09:25:00|5284|5282|5276|5274|5284|5282|5276|5274|5953
1719999000000|2024-07-03 09:30:00|5275|5273|5275|5274|5277|5275|5271|5270|4664
1719999300000|2024-07-03 09:35:00|5276|5275|5283|5282|5283|5282|5275|5274|5367
1719999600000|2024-07-03 09:40:00|5284|5283|5274|5273|5284|5283|5274|5273|5470
1719999900000|2024-07-03 09:45:00|5273|5272|5272|5271|5273|5272|5269|5268|2757
1720000200000|2024-07-03 09:50:00|5271|5270|5266|5264|5272|5271|5264|5262|2662
1720000500000|2024-07-03 09:55:00|5264|5265|5268|5267|5269|5268|5264|5262|1538
1720000800000|2024-07-03 10:00:00|5269|5268|5272|5270|5273|5272|5269|5267|3375
1720001100000|2024-07-03 10:05:00|5271|5271|5275|5274|5275|5274|5271|5269|2216
1720001400000|2024-07-03 10:10:00|5274|5273|5272|5270|5274|5273|5270|5269|4308
1720001700000|2024-07-03 10:15:00|5273|5271|5276|5275|5276|5275|5271|5269|3907
1720002000000|2024-07-03 10:20:00|5277|5277|5281|5279|5281|5279|5277|5275|1918
1720002300000|2024-07-03 10:25:00|5279|5277|5282|5280|5282|5280|5278|5277|499
1720002600000|2024-07-03 10:30:00|5281|5279|5284|5283|5284|5283|5281|5279|1980
1720002900000|2024-07-03 10:35:00|5285|5284|5292|5290|5292|5290|5285|5284|2947
1720003200000|2024-07-03 10:40:00|5291|5289|5291|5289|5294|5292|5289|5288|4009
1720003500000|2024-07-03 10:45:00|5292|5290|5293|5292|5295|5294|5292|5290|3285
1720003800000|2024-07-03 10:50:00|5294|5293|5291|5290|5295|5294|5290|5289|2131
1720004100000|2024-07-03 10:55:00|5292|5291|5296|5294|5296|5295|5292|5291|4696
1720004400000|2024-07-03 11:00:00|5294|5292|5290|5288|5295|5294|5289|5287|6097
1720004700000|2024-07-03 11:05:00|5291|5289|5292|5290|5292|5291|5289|5288|3594
1720005000000|2024-07-03 11:10:00|5291|5291|5292|5291|5292|5291|5291|5289|2366
1720005300000|2024-07-03 11:15:00|5291|5290|5292|5291|5292|5291|5290|5289|2090
1720005600000|2024-07-03 11:20:00|5293|5292|5294|5292|5296|5294|5292|5291|3911
1720005900000|2024-07-03 11:25:00|5293|5291|5292|5291|5293|5292|5292|5290|1203
1720006200000|2024-07-03 11:30:00|5293|5292|5295|5294|5295|5294|5293|5292|7313
1720006500000|2024-07-03 11:35:00|5294|5293|5295|5294|5295|5294|5294|5293|2161
1720006800000|2024-07-03 11:40:00|5294|5293|5294|5293|5296|5295|5294|5293|2698
1720007100000|2024-07-03 11:45:00|5295|5294|5294|5292|5297|5295|5292|5290|6762
1720007400000|2024-07-03 11:50:00|5295|5293|5295|5294|5296|5294|5293|5291|2844
1720007700000|2024-07-03 11:55:00|5294|5293|5295|5294|5295|5294|5294|5293|2255
1720008000000|2024-07-03 12:00:00|5294|5293|5296|5294|5296|5295|5294|5292|4480
1720008300000|2024-07-03 12:05:00|5295|5295|5298|5296|5299|5298|5295|5294|4964
1720008600000|2024-07-03 12:10:00|5297|5295|5294|5293|5298|5297|5294|5293|4336
1720008900000|2024-07-03 12:15:00|5295|5292|5296|5294|5296|5295|5294|5292|1572
1720009200000|2024-07-03 12:20:00|5295|5293|5293|5292|5296|5294|5293|5292|2366
1720009500000|2024-07-03 12:25:00|5292|5291|5294|5292|5294|5292|5291|5289|2781
1720009800000|2024-07-03 12:30:00|5295|5293|5297|5295|5297|5296|5292|5290|5284
1720010100000|2024-07-03 12:35:00|5296|5296|5295|5294|5296|5296|5294|5293|1750
1720010400000|2024-07-03 12:40:00|5296|5293|5300|5299|5301|5300|5296|5293|4078
1720010700000|2024-07-03 12:45:00|5301|5300|5299|5297|5304|5303|5299|5297|2588
1720011000000|2024-07-03 12:50:00|5300|5298|5304|5302|5304|5303|5298|5297|2641
1720011300000|2024-07-03 12:55:00|5305|5303|5302|5300|5306|5304|5301|5299|1860
1720011600000|2024-07-03 13:00:00|5303|5301|5302|5301|5304|5303|5299|5298|7819
1720011900000|2024-07-03 13:05:00|5301|5300|5301|5299|5303|5301|5300|5298|1626
1720012200000|2024-07-03 13:10:00|5302|5300|5303|5301|5303|5301|5298|5297|3236
1720012500000|2024-07-03 13:15:00|5302|5300|5302|5300|5303|5301|5301|5300|4332
1720012800000|2024-07-03 13:20:00|5301|5301|5302|5300|5302|5301|5301|5299|2479
1720013100000|2024-07-03 13:25:00|5303|5301|5308|5307|5308|5307|5302|5301|3272
1720013400000|2024-07-03 13:30:00|5310|5308|5316|5314|5317|5315|5310|5308|5982
1720013700000|2024-07-03 13:35:00|5318|5315|5322|5320|5324|5322|5318|5315|8079
1720014000000|2024-07-03 13:40:00|5321|5322|5326|5324|5326|5324|5318|5317|7645
1720014300000|2024-07-03 13:45:00|5325|5323|5329|5327|5329|5327|5323|5321|10983
1720014600000|2024-07-03 13:50:00|5328|5326|5326|5324|5330|5329|5324|5322|8662
1720014900000|2024-07-03 13:55:00|5327|5326|5324|5321|5328|5326|5323|5321|69069
1720015200000|2024-07-03 14:00:00|5329|5320|5335|5333|5335|5334|5327|5320|10698
1720015500000|2024-07-03 14:05:00|5336|5334|5333|5331|5338|5336|5332|5330|13220
1720015800000|2024-07-03 14:10:00|5332|5330|5337|5336|5339|5337|5332|5330|6496
1720016100000|2024-07-03 14:15:00|5338|5337|5327|5325|5341|5340|5325|5324|10028
1720016400000|2024-07-03 14:20:00|5326|5326|5342|5341|5343|5342|5326|5326|7344
1720016700000|2024-07-03 14:25:00|5343|5342|5338|5336|5343|5342|5335|5334|11644
1720017000000|2024-07-03 14:30:00|5337|5337|5350|5348|5350|5349|5337|5337|9967
1720017300000|2024-07-03 14:35:00|5349|5349|5348|5346|5353|5352|5348|5346|11472
1720017600000|2024-07-03 14:40:00|5347|5345|5351|5349|5353|5352|5347|5345|7429
1720017900000|2024-07-03 14:45:00|5350|5350|5346|5345|5352|5350|5345|5344|12457
1720018200000|2024-07-03 14:50:00|5347|5346|5350|5349|5353|5351|5346|5345|8236
1720018500000|2024-07-03 14:55:00|5352|5350|5347|5345|5355|5354|5347|5345|38289
1720018800000|2024-07-03 15:00:00|5346|5346|5347|5345|5347|5346|5342|5340|8769
1720019100000|2024-07-03 15:05:00|5346|5344|5337|5336|5347|5346|5337|5336|3968
1720019400000|2024-07-03 15:10:00|5338|5337|5334|5332|5339|5338|5332|5331|7467
1720019700000|2024-07-03 15:15:00|5333|5331|5324|5323|5333|5331|5324|5322|10941
1720020000000|2024-07-03 15:20:00|5323|5322|5328|5327|5330|5329|5323|5322|8810
1720020300000|2024-07-03 15:25:00|5327|5326|5324|5323|5329|5327|5324|5323|15147
1720076400000|2024-07-04 07:00:00|5367|5358|5350|5347|5383|5376|5350|5346|8549
1720076700000|2024-07-04 07:05:00|5353|5348|5352|5349|5358|5356|5348|5345|3160
1720077000000|2024-07-04 07:10:00|5354|5352|5358|5355|5359|5358|5352|5349|6108
1720077300000|2024-07-04 07:15:00|5357|5357|5355|5354|5360|5358|5349|5348|6986
1720077600000|2024-07-04 07:20:00|5354|5353|5355|5354|5361|5359|5352|5350|5987
1720077900000|2024-07-04 07:25:00|5354|5353|5348|5346|5355|5354|5348|5346|2828
1720078200000|2024-07-04 07:30:00|5347|5345|5347|5345|5347|5346|5344|5342|2188
1720078500000|2024-07-04 07:35:00|5346|5343|5347|5345|5349|5347|5344|5342|4988
1720078800000|2024-07-04 07:40:00|5348|5346|5347|5345|5350|5348|5343|5342|2152
1720079100000|2024-07-04 07:45:00|5348|5346|5351|5349|5351|5349|5346|5344|1112
1720079400000|2024-07-04 07:50:00|5350|5348|5349|5347|5350|5348|5346|5344|1075
1720079700000|2024-07-04 07:55:00|5347|5345|5344|5342|5347|5346|5343|5341|1799
1720080000000|2024-07-04 08:00:00|5345|5343|5354|5352|5356|5355|5345|5343|3467
1720080300000|2024-07-04 08:05:00|5353|5353|5356|5354|5358|5356|5353|5353|1177
1720080600000|2024-07-04 08:10:00|5357|5355|5353|5351|5358|5356|5353|5351|1620
1720080900000|2024-07-04 08:15:00|5354|5352|5368|5366|5368|5366|5353|5352|5393
1720081200000|2024-07-04 08:20:00|5369|5367|5375|5374|5375|5374|5368|5366|3761
1720081500000|2024-07-04 08:25:00|5376|5375|5370|5367|5377|5376|5369|5367|3061
1720081800000|2024-07-04 08:30:00|5371|5368|5373|5371|5373|5371|5369|5367|2689
1720082100000|2024-07-04 08:35:00|5372|5370|5368|5367|5373|5371|5366|5364|4333
1720082400000|2024-07-04 08:40:00|5369|5368|5370|5368|5370|5368|5367|5366|3141
1720082700000|2024-07-04 08:45:00|5369|5367|5365|5363|5369|5367|5364|5363|2508
1720083000000|2024-07-04 08:50:00|5366|5364|5368|5366|5368|5366|5366|5364|1836
1720083300000|2024-07-04 08:55:00|5367|5365|5364|5362|5368|5367|5362|5360|1754
1720083600000|2024-07-04 09:00:00|5363|5361|5364|5363|5364|5363|5359|5357|1960
1720083900000|2024-07-04 09:05:00|5367|5365|5364|5362|5368|5367|5363|5361|2013
1720084200000|2024-07-04 09:10:00|5365|5363|5365|5363|5365|5364|5364|5362|1682
1720084500000|2024-07-04 09:15:00|5364|5364|5363|5361|5365|5364|5363|5361|1474
1720084800000|2024-07-04 09:20:00|5362|5360|5361|5360|5362|5360|5361|5360|1042
1720085100000|2024-07-04 09:25:00|5359|5359|5350|5348|5360|5359|5350|5348|4571
1720085400000|2024-07-04 09:30:00|5349|5347|5348|5346|5351|5349|5345|5343|1358
1720085700000|2024-07-04 09:35:00|5345|5343|5348|5347|5348|5347|5345|5343|2454
1720086000000|2024-07-04 09:40:00|5349|5348|5346|5344|5352|5351|5345|5343|3179
1720086300000|2024-07-04 09:45:00|5347|5345|5355|5353|5356|5354|5345|5344|3137
1720086600000|2024-07-04 09:50:00|5356|5355|5356|5354|5358|5356|5356|5354|1020
1720086900000|2024-07-04 09:55:00|5355|5355|5356|5354|5357|5355|5353|5352|1487
1720087200000|2024-07-04 10:00:00|5355|5353|5358|5356|5358|5357|5355|5353|1887
1720087500000|2024-07-04 10:05:00|5359|5357|5360|5358|5360|5359|5358|5356|2391
1720087800000|2024-07-04 10:10:00|5358|5356|5357|5356|5359|5358|5355|5353|2863
1720088100000|2024-07-04 10:15:00|5358|5357|5358|5356|5359|5357|5356|5355|1600
1720088400000|2024-07-04 10:20:00|5356|5355|5355|5353|5359|5358|5355|5353|4822
1720088700000|2024-07-04 10:25:00|5354|5358|5356|5355|5360|5358|5354|5354|5534
1720089000000|2024-07-04 10:30:00|5357|5356|5357|5355|5359|5358|5356|5355|2263
1720089300000|2024-07-04 10:35:00|5358|5356|5361|5359|5361|5359|5358|5356|1292
1720089600000|2024-07-04 10:40:00|5362|5360|5361|5359|5363|5362|5360|5358|2456
1720089900000|2024-07-04 10:45:00|5362|5360|5362|5360|5363|5361|5362|5360|1148
1720090200000|2024-07-04 10:50:00|5363|5361|5366|5364|5369|5368|5363|5360|2570
1720090500000|2024-07-04 10:55:00|5365|5363|5364|5363|5366|5364|5362|5361|2390
1720090800000|2024-07-04 11:00:00|5365|5362|5366|5364|5366|5364|5363|5361|1368
1720091100000|2024-07-04 11:05:00|5365|5363|5366|5365|5367|5366|5365|5363|2052
1720091400000|2024-07-04 11:10:00|5365|5364|5364|5363|5367|5366|5362|5361|1724
1720091700000|2024-07-04 11:15:00|5363|5362|5366|5364|5366|5365|5363|5362|972
1720092000000|2024-07-04 11:20:00|5367|5365|5366|5365|5367|5366|5365|5364|1546
1720092300000|2024-07-04 11:25:00|5365|5364|5364|5363|5366|5365|5364|5363|2713
1720092600000|2024-07-04 11:30:00|5363|5362|5367|5365|5367|5366|5363|5361|967
1720092900000|2024-07-04 11:35:00|5366|5366|5367|5366|5367|5366|5366|5364|1151
1720093200000|2024-07-04 11:40:00|5366|5365|5366|5365|5368|5367|5365|5364|1601
1720093500000|2024-07-04 11:45:00|5367|5364|5370|5368|5371|5370|5367|5364|2871
1720093800000|2024-07-04 11:50:00|5369|5369|5367|5366|5370|5369|5367|5366|1147
1720094100000|2024-07-04 11:55:00|5368|5367|5368|5367|5369|5368|5367|5366|3348
1720094400000|2024-07-04 12:00:00|5369|5368|5369|5367|5371|5370|5367|5366|1639
1720094700000|2024-07-04 12:05:00|5368|5368|5369|5368|5370|5368|5366|5365|1723
1720095000000|2024-07-04 12:10:00|5368|5367|5366|5365|5369|5368|5366|5364|1393
1720095300000|2024-07-04 12:15:00|5367|5364|5369|5368|5370|5368|5366|5364|819
1720095600000|2024-07-04 12:20:00|5368|5367|5364|5363|5369|5367|5364|5362|798
1720095900000|2024-07-04 12:25:00|5365|5362|5360|5359|5365|5362|5360|5358|1121
1720096200000|2024-07-04 12:30:00|5361|5360|5364|5363|5365|5363|5361|5360|2802
1720096500000|2024-07-04 12:35:00|5363|5361|5367|5365|5368|5367|5363|5361|2058
1720096800000|2024-07-04 12:40:00|5366|5366|5363|5361|5366|5366|5362|5361|2245
1720097100000|2024-07-04 12:45:00|5362|5362|5365|5364|5365|5364|5362|5361|3092
1720097400000|2024-07-04 12:50:00|5366|5363|5366|5365|5368|5366|5366|5363|1931
1720097700000|2024-07-04 12:55:00|5365|5364|5366|5365|5367|5366|5365|5364|1637
1720098000000|2024-07-04 13:00:00|5367|5366|5363|5362|5367|5366|5362|5360|1515
1720098300000|2024-07-04 13:05:00|5364|5363|5364|5363|5364|5363|5362|5361|978
1720098600000|2024-07-04 13:10:00|5363|5362|5362|5361|5364|5363|5362|5361|2685
1720098900000|2024-07-04 13:15:00|5360|5360|5361|5360|5362|5361|5360|5359|2102
1720099200000|2024-07-04 13:20:00|5362|5361|5362|5360|5364|5363|5361|5359|4529
1720099500000|2024-07-04 13:25:00|5361|5361|5362|5360|5362|5361|5361|5360|1660
1720099800000|2024-07-04 13:30:00|5361|5361|5353|5352|5362|5361|5353|5352|2752
1720100100000|2024-07-04 13:35:00|5352|5351|5357|5356|5358|5357|5352|5351|2404
1720100400000|2024-07-04 13:40:00|5356|5355|5358|5356|5358|5357|5356|5355|1643
1720100700000|2024-07-04 13:45:00|5359|5357|5360|5358|5360|5359|5358|5356|1408
1720101000000|2024-07-04 13:50:00|5359|5359|5358|5357|5359|5359|5356|5355|2716
1720101300000|2024-07-04 13:55:00|5357|5356|5358|5356|5358|5357|5356|5354|1505
1720101600000|2024-07-04 14:00:00|5357|5357|5352|5350|5357|5357|5352|5350|1280
1720101900000|2024-07-04 14:05:00|5353|5351|5358|5357|5358|5357|5353|5350|2018
1720102200000|2024-07-04 14:10:00|5359|5356|5357|5356|5359|5358|5357|5356|30991
1720102500000|2024-07-04 14:15:00|5356|5355|5361|5359|5361|5359|5355|5354|2198
1720102800000|2024-07-04 14:20:00|5362|5360|5359|5357|5362|5360|5357|5355|2092
1720103100000|2024-07-04 14:25:00|5360|5358|5358|5356|5361|5359|5358|5356|1221
1720103400000|2024-07-04 14:30:00|5357|5357|5358|5357|5358|5357|5356|5354|1105
1720103700000|2024-07-04 14:35:00|5359|5356|5355|5353|5359|5357|5355|5353|1800
1720104000000|2024-07-04 14:40:00|5354|5354|5355|5353|5358|5357|5354|5353|2968
1720104300000|2024-07-04 14:45:00|5354|5354|5356|5354|5357|5356|5353|5352|5064
1720104600000|2024-07-04 14:50:00|5359|5355|5358|5357|5360|5358|5357|5355|4434
1720104900000|2024-07-04 14:55:00|5357|5356|5362|5360|5362|5360|5356|5354|3114
1720105200000|2024-07-04 15:00:00|5363|5361|5367|5366|5368|5367|5363|5361|5362
1720105500000|2024-07-04 15:05:00|5366|5365|5370|5369|5370|5369|5366|5364|2342
1720105800000|2024-07-04 15:10:00|5369|5368|5369|5368|5371|5370|5368|5367|3520
1720106100000|2024-07-04 15:15:00|5368|5367|5370|5369|5370|5369|5367|5365|4707
1720106400000|2024-07-04 15:20:00|5371|5370|5367|5366|5371|5370|5365|5364|4015
1720106700000|2024-07-04 15:25:00|5368|5367|5371|5369|5371|5369|5367|5366|5210
1720162800000|2024-07-05 07:00:00|5356|5349|5353|5349|5366|5361|5340|5335|12427
1720163100000|2024-07-05 07:05:00|5352|5352|5350|5348|5357|5352|5343|5341|9001
1720163400000|2024-07-05 07:10:00|5349|5347|5348|5346|5352|5349|5348|5346|2531
1720163700000|2024-07-05 07:15:00|5347|5348|5344|5342|5352|5349|5343|5341|2646
1720164000000|2024-07-05 07:20:00|5345|5343|5324|5322|5345|5343|5323|5320|5858
1720164300000|2024-07-05 07:25:00|5326|5324|5323|5321|5334|5332|5323|5321|2959
1720164600000|2024-07-05 07:30:00|5322|5320|5324|5322|5324|5322|5314|5312|6931
1720164900000|2024-07-05 07:35:00|5325|5323|5330|5327|5331|5329|5325|5323|3039
1720165200000|2024-07-05 07:40:00|5328|5326|5322|5320|5328|5326|5321|5320|2773
1720165500000|2024-07-05 07:45:00|5321|5321|5313|5311|5321|5321|5311|5309|2314
1720165800000|2024-07-05 07:50:00|5314|5312|5313|5311|5317|5314|5312|5311|2374
1720166100000|2024-07-05 07:55:00|5312|5309|5304|5302|5312|5309|5303|5301|1932
1720166400000|2024-07-05 08:00:00|5303|5299|5304|5302|5309|5307|5301|5299|2581
1720166700000|2024-07-05 08:05:00|5303|5301|5304|5302|5304|5302|5297|5295|2066
1720167000000|2024-07-05 08:10:00|5305|5303|5311|5309|5312|5310|5304|5302|4164
1720167300000|2024-07-05 08:15:00|5312|5310|5309|5308|5312|5311|5308|5306|1677
1720167600000|2024-07-05 08:20:00|5308|5307|5302|5300|5308|5307|5301|5299|1759
1720167900000|2024-07-05 08:25:00|5301|5301|5301|5299|5304|5302|5300|5298|2668
1720168200000|2024-07-05 08:30:00|5302|5300|5300|5299|5303|5302|5300|5299|1337
1720168500000|2024-07-05 08:35:00|5299|5298|5301|5300|5302|5301|5299|5297|1600
1720168800000|2024-07-05 08:40:00|5303|5301|5300|5298|5305|5304|5300|5298|3653
1720169100000|2024-07-05 08:45:00|5299|5297|5300|5298|5302|5301|5298|5297|2558
1720169400000|2024-07-05 08:50:00|5301|5299|5303|5301|5304|5303|5301|5298|2389
1720169700000|2024-07-05 08:55:00|5302|5302|5304|5302|5304|5302|5301|5299|3788
1720170000000|2024-07-05 09:00:00|5302|5300|5301|5300|5302|5301|5299|5297|1162
1720170300000|2024-07-05 09:05:00|5302|5301|5306|5304|5306|5305|5301|5299|3546
1720170600000|2024-07-05 09:10:00|5304|5303|5303|5301|5305|5304|5302|5300|1483
1720170900000|2024-07-05 09:15:00|5302|5300|5300|5298|5302|5300|5295|5293|2427
1720171200000|2024-07-05 09:20:00|5301|5299|5303|5302|5303|5302|5300|5299|1751
1720171500000|2024-07-05 09:25:00|5304|5303|5304|5302|5304|5303|5302|5300|1294
1720171800000|2024-07-05 09:30:00|5303|5303|5302|5300|5305|5304|5302|5300|1511
1720172100000|2024-07-05 09:35:00|5301|5299|5304|5303|5304|5303|5300|5298|2792
1720172400000|2024-07-05 09:40:00|5305|5304|5300|5298|5305|5304|5299|5298|2067
1720172700000|2024-07-05 09:45:00|5299|5296|5302|5300|5302|5301|5297|5295|1553
1720173000000|2024-07-05 09:50:00|5301|5299|5301|5300|5301|5300|5300|5299|1596
1720173300000|2024-07-05 09:55:00|5302|5301|5305|5303|5305|5303|5302|5301|3644
1720173600000|2024-07-05 10:00:00|5304|5304|5306|5305|5307|5305|5304|5303|2073
1720173900000|2024-07-05 10:05:00|5305|5304|5306|5305|5307|5305|5305|5304|2441
1720174200000|2024-07-05 10:10:00|5305|5304|5304|5303|5306|5305|5304|5303|2972
1720174500000|2024-07-05 10:15:00|5303|5302|5307|5306|5308|5307|5303|5301|2883
1720174800000|2024-07-05 10:20:00|5306|5305|5305|5304|5307|5306|5305|5304|1041
1720175100000|2024-07-05 10:25:00|5304|5303|5309|5307|5309|5307|5304|5302|4614
1720175400000|2024-07-05 10:30:00|5308|5308|5306|5304|5313|5312|5306|5304|2813
1720175700000|2024-07-05 10:35:00|5305|5303|5306|5304|5306|5305|5305|5303|1163
1720176000000|2024-07-05 10:40:00|5305|5303|5304|5303|5305|5303|5303|5302|2630
1720176300000|2024-07-05 10:45:00|5305|5304|5305|5304|5307|5306|5305|5304|1774
1720176600000|2024-07-05 10:50:00|5306|5305|5306|5304|5307|5306|5304|5303|1799
1720176900000|2024-07-05 10:55:00|5307|5305|5303|5302|5307|5306|5303|5302|2600
1720177200000|2024-07-05 11:00:00|5304|5303|5306|5304|5307|5305|5303|5302|3130
1720177500000|2024-07-05 11:05:00|5307|5305|5305|5303|5308|5306|5303|5302|3925
1720177800000|2024-07-05 11:10:00|5304|5304|5300|5298|5304|5304|5298|5296|2314
1720178100000|2024-07-05 11:15:00|5299|5297|5299|5297|5300|5298|5298|5296|1864
1720178400000|2024-07-05 11:20:00|5298|5296|5298|5296|5300|5298|5296|5294|2368
1720178700000|2024-07-05 11:25:00|5297|5297|5299|5297|5300|5298|5297|5297|2027
1720179000000|2024-07-05 11:30:00|5300|5298|5299|5298|5303|5301|5299|5298|3633
1720179300000|2024-07-05 11:35:00|5298|5297|5300|5298|5300|5299|5298|5297|5262
1720179600000|2024-07-05 11:40:00|5299|5299|5298|5296|5299|5299|5297|5296|655
1720179900000|2024-07-05 11:45:00|5297|5295|5295|5293|5297|5295|5294|5293|2696
1720180200000|2024-07-05 11:50:00|5296|5294|5299|5297|5299|5298|5296|5293|1014
1720180500000|2024-07-05 11:55:00|5305|5303|5302|5301|5310|5309|5302|5301|15941
1720180800000|2024-07-05 12:00:00|5303|5302|5302|5301|5303|5302|5300|5299|2654
1720181100000|2024-07-05 12:05:00|5301|5299|5302|5300|5302|5301|5301|5299|799
1720181400000|2024-07-05 12:10:00|5301|5299|5294|5292|5301|5299|5294|5292|3874
1720181700000|2024-07-05 12:15:00|5295|5293|5290|5288|5295|5293|5286|5284|5161
1720182000000|2024-07-05 12:20:00|5288|5286|5282|5280|5288|5286|5279|5278|2196
1720182300000|2024-07-05 12:25:00|5283|5281|5287|5278|5287|5282|5280|5278|5183
1720182600000|2024-07-05 12:30:00|5285|5277|5283|5282|5288|5287|5277|5276|6036
1720182900000|2024-07-05 12:35:00|5285|5283|5276|5274|5288|5286|5274|5273|6830
1720183200000|2024-07-05 12:40:00|5275|5273|5286|5285|5286|5285|5274|5273|2960
1720183500000|2024-07-05 12:45:00|5288|5286|5285|5283|5290|5289|5282|5280|3649
1720183800000|2024-07-05 12:50:00|5286|5284|5289|5287|5289|5287|5285|5283|2481
1720184100000|2024-07-05 12:55:00|5290|5288|5283|5281|5290|5288|5282|5280|2517
1720184400000|2024-07-05 13:00:00|5282|5280|5282|5280|5285|5284|5281|5279|5478
1720184700000|2024-07-05 13:05:00|5281|5281|5279|5277|5281|5281|5278|5276|2755
1720185000000|2024-07-05 13:10:00|5278|5278|5284|5283|5285|5284|5278|5277|2994
1720185300000|2024-07-05 13:15:00|5285|5284|5281|5280|5287|5286|5281|5280|1901
1720185600000|2024-07-05 13:20:00|5280|5279|5280|5279|5280|5279|5278|5276|3844
1720185900000|2024-07-05 13:25:00|5279|5278|5282|5281|5286|5284|5279|5277|4807
1720186200000|2024-07-05 13:30:00|5280|5280|5277|5275|5290|5288|5272|5269|10494
1720186500000|2024-07-05 13:35:00|5278|5276|5272|5270|5285|5284|5267|5266|7298
1720186800000|2024-07-05 13:40:00|5273|5271|5266|5264|5278|5276|5266|5264|7351
1720187100000|2024-07-05 13:45:00|5265|5263|5237|5235|5266|5264|5236|5235|7936
1720187400000|2024-07-05 13:50:00|5236|5234|5238|5237|5240|5238|5231|5229|11162
1720187700000|2024-07-05 13:55:00|5237|5236|5246|5244|5248|5247|5235|5233|11336
1720188000000|2024-07-05 14:00:00|5247|5245|5243|5241|5252|5250|5240|5239|13608
1720188300000|2024-07-05 14:05:00|5242|5242|5243|5241|5246|5245|5239|5237|6833
1720188600000|2024-07-05 14:10:00|5242|5240|5243|5241|5244|5243|5237|5236|6235
1720188900000|2024-07-05 14:15:00|5242|5240|5240|5238|5243|5242|5235|5234|5292
1720189200000|2024-07-05 14:20:00|5241|5239|5239|5238|5242|5240|5237|5236|6029
1720189500000|2024-07-05 14:25:00|5240|5239|5240|5238|5242|5241|5239|5238|7127
1720189800000|2024-07-05 14:30:00|5239|5237|5248|5246|5253|5252|5237|5236|8120
1720190100000|2024-07-05 14:35:00|5247|5245|5244|5242|5248|5246|5243|5242|7006
1720190400000|2024-07-05 14:40:00|5243|5241|5247|5245|5247|5246|5241|5239|6639
1720190700000|2024-07-05 14:45:00|5246|5246|5248|5246|5252|5250|5245|5244|20982
1720191000000|2024-07-05 14:50:00|5252|5250|5255|5253|5256|5254|5251|5250|4299
1720191300000|2024-07-05 14:55:00|5254|5252|5252|5250|5255|5254|5251|5249|2970
1720191600000|2024-07-05 15:00:00|5253|5251|5255|5254|5255|5254|5250|5249|19846
1720191900000|2024-07-05 15:05:00|5254|5253|5254|5252|5257|5256|5253|5252|9995
1720192200000|2024-07-05 15:10:00|5255|5253|5254|5253|5256|5254|5250|5249|7851
1720192500000|2024-07-05 15:15:00|5253|5252|5260|5259|5261|5259|5252|5251|13310
1720192800000|2024-07-05 15:20:00|5261|5260|5257|5256|5264|5263|5256|5254|7854
1720193100000|2024-07-05 15:25:00|5258|5255|5255|5253|5258|5256|5254|5253|7740
1720422000000|2024-07-08 07:00:00|5206|5201|5202|5199|5214|5208|5196|5190|11878
1720422300000|2024-07-08 07:05:00|5199|5197|5201|5199|5207|5205|5198|5196|8675
1720422600000|2024-07-08 07:10:00|5200|5198|5195|5193|5201|5198|5191|5190|3874
1720422900000|2024-07-08 07:15:00|5194|5191|5195|5192|5199|5197|5194|5191|2705
1720423200000|2024-07-08 07:20:00|5194|5193|5200|5199|5200|5199|5194|5192|2650
1720423500000|2024-07-08 07:25:00|5201|5200|5202|5200|5202|5200|5194|5192|2186
1720423800000|2024-07-08 07:30:00|5200|5198|5205|5203|5205|5203|5200|5198|5667
1720424100000|2024-07-08 07:35:00|5203|5201|5199|5197|5205|5204|5196|5194|4521
1720424400000|2024-07-08 07:40:00|5202|5198|5202|5200|5203|5201|5199|5198|2777
1720424700000|2024-07-08 07:45:00|5203|5201|5201|5200|5204|5203|5200|5198|2956
1720425000000|2024-07-08 07:50:00|5200|5199|5202|5201|5204|5202|5200|5199|3475
1720425300000|2024-07-08 07:55:00|5201|5200|5205|5204|5205|5204|5201|5200|1571
1720425600000|2024-07-08 08:00:00|5206|5205|5207|5205|5213|5211|5206|5205|3844
1720425900000|2024-07-08 08:05:00|5205|5204|5208|5206|5210|5208|5204|5203|2072
1720426200000|2024-07-08 08:10:00|5210|5207|5211|5209|5212|5211|5209|5207|3252
1720426500000|2024-07-08 08:15:00|5210|5208|5210|5208|5210|5209|5206|5204|2844
1720426800000|2024-07-08 08:20:00|5209|5207|5212|5211|5213|5212|5209|5207|1456
1720427100000|2024-07-08 08:25:00|5211|5210|5217|5215|5220|5218|5211|5210|4040
1720427400000|2024-07-08 08:30:00|5216|5214|5218|5216|5220|5218|5215|5213|2366
1720427700000|2024-07-08 08:35:00|5217|5215|5212|5210|5218|5216|5212|5210|2053
1720428000000|2024-07-08 08:40:00|5211|5209|5211|5210|5212|5210|5209|5207|2051
1720428300000|2024-07-08 08:45:00|5210|5209|5207|5206|5210|5210|5206|5204|3981
1720428600000|2024-07-08 08:50:00|5208|5205|5207|5206|5210|5208|5206|5205|3833
1720428900000|2024-07-08 08:55:00|5206|5205|5205|5203|5208|5207|5205|5203|1682
1720429200000|2024-07-08 09:00:00|5204|5202|5198|5197|5204|5202|5198|5196|1563
1720429500000|2024-07-08 09:05:00|5200|5198|5200|5199|5201|5200|5196|5195|1077
1720429800000|2024-07-08 09:10:00|5199|5198|5202|5200|5203|5201|5198|5197|777
1720430100000|2024-07-08 09:15:00|5201|5199|5206|5204|5207|5205|5201|5199|1543
1720430400000|2024-07-08 09:20:00|5207|5205|5209|5207|5210|5208|5207|5205|1183
1720430700000|2024-07-08 09:25:00|5208|5208|5210|5209|5211|5210|5208|5208|3568
1720431000000|2024-07-08 09:30:00|5211|5210|5211|5209|5214|5212|5211|5209|2288
1720431300000|2024-07-08 09:35:00|5209|5208|5203|5202|5209|5208|5203|5202|1966
1720431600000|2024-07-08 09:40:00|5204|5203|5205|5204|5206|5205|5203|5201|1572
1720431900000|2024-07-08 09:45:00|5206|5205|5210|5209|5210|5209|5206|5205|1680
1720432200000|2024-07-08 09:50:00|5209|5208|5208|5207|5210|5208|5207|5205|1678
1720432500000|2024-07-08 09:55:00|5207|5206|5207|5206|5208|5207|5207|5205|702
1720432800000|2024-07-08 10:00:00|5206|5205|5202|5200|5206|5205|5202|5200|1530
1720433100000|2024-07-08 10:05:00|5201|5201|5202|5200|5202|5201|5201|5199|1656
1720433400000|2024-07-08 10:10:00|5201|5201|5201|5199|5204|5202|5200|5199|1993
1720433700000|2024-07-08 10:15:00|5200|5200|5202|5201|5202|5201|5199|5197|6888
1720434000000|2024-07-08 10:20:00|5205|5203|5201|5199|5205|5203|5199|5198|6445
1720434300000|2024-07-08 10:25:00|5202|5201|5201|5199|5203|5202|5200|5198|1722
1720434600000|2024-07-08 10:30:00|5200|5198|5200|5199|5201|5200|5198|5197|2944
1720434900000|2024-07-08 10:35:00|5201|5200|5202|5200|5203|5201|5200|5199|1956
1720435200000|2024-07-08 10:40:00|5201|5199|5197|5195|5202|5199|5196|5194|4595
1720435500000|2024-07-08 10:45:00|5198|5196|5196|5194|5198|5196|5194|5193|88907
1720435800000|2024-07-08 10:50:00|5195|5195|5195|5194|5195|5195|5191|5190|2986
1720436100000|2024-07-08 10:55:00|5194|5193|5194|5193|5194|5193|5192|5190|2300
1720436400000|2024-07-08 11:00:00|5195|5194|5195|5193|5196|5195|5194|5192|5124
1720436700000|2024-07-08 11:05:00|5196|5194|5199|5197|5201|5199|5196|5194|3150
1720437000000|2024-07-08 11:10:00|5200|5198|5200|5198|5200|5199|5199|5197|1332
1720437300000|2024-07-08 11:15:00|5199|5197|5200|5198|5200|5199|5198|5197|2141
1720437600000|2024-07-08 11:20:00|5199|5197|5199|5197|5200|5197|5199|5197|2645
1720437900000|2024-07-08 11:25:00|5200|5198|5199|5198|5200|5198|5199|5198|1658
1720438200000|2024-07-08 11:30:00|5200|5196|5197|5196|5200|5197|5195|5194|1291
1720438500000|2024-07-08 11:35:00|5198|5197|5198|5197|5199|5198|5196|5195|3144
1720438800000|2024-07-08 11:40:00|5199|5196|5200|5199|5200|5199|5199|5196|1811
1720439100000|2024-07-08 11:45:00|5199|5198|5203|5201|5204|5202|5198|5197|2576
1720439400000|2024-07-08 11:50:00|5202|5200|5205|5203|5205|5203|5202|5200|24496
1720439700000|2024-07-08 11:55:00|5204|5204|5202|5201|5204|5204|5202|5200|1253
1720440000000|2024-07-08 12:00:00|5203|5202|5200|5198|5204|5203|5200|5198|2636
1720440300000|2024-07-08 12:05:00|5199|5197|5197|5196|5200|5197|5197|5195|2609
1720440600000|2024-07-08 12:10:00|5198|5197|5196|5194|5198|5197|5194|5192|1550
1720440900000|2024-07-08 12:15:00|5197|5195|5200|5199|5200|5199|5197|5194|1203
1720441200000|2024-07-08 12:20:00|5201|5198|5197|5195|5201|5199|5196|5194|750
1720441500000|2024-07-08 12:25:00|5196|5196|5201|5199|5201|5199|5196|5196|732
1720441800000|2024-07-08 12:30:00|5200|5198|5204|5203|5206|5205|5200|5198|2870
1720442100000|2024-07-08 12:35:00|5203|5202|5207|5206|5207|5206|5203|5202|1932
1720442400000|2024-07-08 12:40:00|5208|5207|5212|5210|5212|5210|5206|5205|1114
1720442700000|2024-07-08 12:45:00|5211|5211|5210|5208|5211|5211|5209|5207|1299
1720443000000|2024-07-08 12:50:00|5211|5209|5211|5209|5213|5211|5211|5209|2745
1720443300000|2024-07-08 12:55:00|5210|5208|5212|5210|5212|5210|5210|5208|1780
1720443600000|2024-07-08 13:00:00|5213|5211|5217|5215|5218|5216|5213|5211|2900
1720443900000|2024-07-08 13:05:00|5216|5214|5217|5215|5217|5215|5213|5211|1958
1720444200000|2024-07-08 13:10:00|5215|5214|5216|5215|5217|5216|5215|5213|3347
1720444500000|2024-07-08 13:15:00|5217|5216|5218|5216|5218|5216|5216|5214|4137
1720444800000|2024-07-08 13:20:00|5217|5215|5218|5217|5219|5218|5216|5215|3901
1720445100000|2024-07-08 13:25:00|5220|5216|5223|5222|5226|5224|5220|5216|3915
1720445400000|2024-07-08 13:30:00|5226|5224|5234|5232|5235|5233|5221|5219|9619
1720445700000|2024-07-08 13:35:00|5233|5231|5232|5231|5234|5233|5223|5222|7377
1720446000000|2024-07-08 13:40:00|5231|5229|5231|5229|5232|5231|5228|5226|6006
1720446300000|2024-07-08 13:45:00|5230|5230|5231|5229|5235|5234|5229|5227|11310
1720446600000|2024-07-08 13:50:00|5230|5230|5225|5224|5232|5230|5225|5224|3946
1720446900000|2024-07-08 13:55:00|5226|5223|5229|5227|5229|5227|5223|5222|9435
1720447200000|2024-07-08 14:00:00|5230|5228|5225|5223|5231|5230|5225|5223|4225
1720447500000|2024-07-08 14:05:00|5226|5224|5223|5221|5228|5226|5223|5221|6952
1720447800000|2024-07-08 14:10:00|5224|5222|5221|5220|5225|5224|5220|5219|7326
1720448100000|2024-07-08 14:15:00|5220|5219|5215|5214|5221|5220|5214|5213|3406
1720448400000|2024-07-08 14:20:00|5216|5213|5214|5212|5217|5215|5212|5210|6268
1720448700000|2024-07-08 14:25:00|5213|5211|5209|5207|5213|5212|5209|5207|12236
1720449000000|2024-07-08 14:30:00|5208|5206|5207|5205|5209|5207|5206|5204|3981
1720449300000|2024-07-08 14:35:00|5206|5206|5207|5205|5209|5207|5205|5204|2601
1720449600000|2024-07-08 14:40:00|5208|5206|5201|5199|5208|5207|5200|5199|2614
1720449900000|2024-07-08 14:45:00|5200|5198|5197|5195|5200|5199|5197|5195|3260
1720450200000|2024-07-08 14:50:00|5198|5196|5196|5195|5200|5198|5196|5194|7399
1720450500000|2024-07-08 14:55:00|5195|5194|5194|5192|5196|5195|5191|5190|5677
1720450800000|2024-07-08 15:00:00|5193|5191|5200|5198|5201|5200|5193|5191|6731
1720451100000|2024-07-08 15:05:00|5201|5199|5202|5201|5202|5201|5199|5197|18264
1720451400000|2024-07-08 15:10:00|5204|5203|5207|5206|5208|5207|5204|5203|3277
1720451700000|2024-07-08 15:15:00|5208|5207|5210|5209|5211|5210|5207|5206|10819
1720452000000|2024-07-08 15:20:00|5211|5210|5208|5207|5211|5210|5206|5205|6201
1720452300000|2024-07-08 15:25:00|5207|5206|5205|5204|5207|5206|5205|5203|4149
1720508400000|2024-07-09 07:00:00|5262|5252|5263|5260|5271|5267|5257|5252|6820
1720508700000|2024-07-09 07:05:00|5262|5261|5263|5261|5271|5269|5260|5259|10401
1720509000000|2024-07-09 07:10:00|5262|5262|5259|5257|5267|5265|5258|5257|3337
1720509300000|2024-07-09 07:15:00|5260|5259|5263|5261|5266|5264|5260|5259|3385
1720509600000|2024-07-09 07:20:00|5262|5262|5268|5266|5271|5270|5261|5259|3029
1720509900000|2024-07-09 07:25:00|5267|5265|5274|5272|5274|5273|5265|5264|3296
1720510200000|2024-07-09 07:30:00|5275|5274|5274|5273|5276|5274|5269|5268|4554
1720510500000|2024-07-09 07:35:00|5273|5272|5281|5279|5281|5279|5269|5268|1805
1720510800000|2024-07-09 07:40:00|5282|5280|5279|5278|5285|5283|5277|5275|2788
1720511100000|2024-07-09 07:45:00|5277|5276|5274|5272|5278|5276|5271|5269|2670
1720511400000|2024-07-09 07:50:00|5273|5273|5272|5271|5277|5275|5272|5271|5218
1720511700000|2024-07-09 07:55:00|5273|5270|5273|5272|5274|5273|5273|5270|2033
1720512000000|2024-07-09 08:00:00|5274|5273|5268|5267|5275|5274|5265|5264|3803
1720512300000|2024-07-09 08:05:00|5269|5266|5264|5263|5270|5268|5264|5263|2597
1720512600000|2024-07-09 08:10:00|5263|5262|5256|5254|5263|5262|5255|5254|4345
1720512900000|2024-07-09 08:15:00|5257|5255|5257|5255|5259|5258|5255|5254|2797
1720513200000|2024-07-09 08:20:00|5259|5257|5255|5253|5259|5257|5254|5252|3685
1720513500000|2024-07-09 08:25:00|5254|5252|5253|5251|5254|5253|5252|5250|2935
1720513800000|2024-07-09 08:30:00|5251|5250|5253|5251|5255|5254|5251|5250|3478
1720514100000|2024-07-09 08:35:00|5252|5250|5253|5251|5256|5255|5252|5250|4352
1720514400000|2024-07-09 08:40:00|5252|5252|5255|5253|5255|5253|5250|5249|3205
1720514700000|2024-07-09 08:45:00|5254|5252|5251|5250|5255|5253|5251|5249|4775
1720515000000|2024-07-09 08:50:00|5252|5249|5250|5249|5252|5249|5250|5248|1371
1720515300000|2024-07-09 08:55:00|5249|5248|5249|5248|5249|5249|5247|5246|2523
1720515600000|2024-07-09 09:00:00|5251|5249|5251|5249|5251|5250|5251|5249|5658
1720515900000|2024-07-09 09:05:00|5249|5248|5249|5248|5250|5249|5246|5245|3845
1720516200000|2024-07-09 09:10:00|5251|5250|5251|5250|5252|5250|5248|5246|9314
1720516500000|2024-07-09 09:15:00|5250|5249|5246|5245|5250|5249|5246|5245|3527
1720516800000|2024-07-09 09:20:00|5245|5244|5243|5241|5246|5245|5242|5241|2306
1720517100000|2024-07-09 09:25:00|5242|5240|5239|5238|5242|5240|5239|5238|1748
1720517400000|2024-07-09 09:30:00|5238|5237|5239|5238|5239|5238|5237|5236|2178
1720517700000|2024-07-09 09:35:00|5238|5237|5236|5235|5238|5237|5236|5235|2888
1720518000000|2024-07-09 09:40:00|5238|5236|5243|5241|5243|5242|5238|5236|2588
1720518300000|2024-07-09 09:45:00|5244|5242|5241|5239|5244|5243|5240|5239|4143
1720518600000|2024-07-09 09:50:00|5242|5240|5243|5242|5243|5242|5241|5239|2888
1720518900000|2024-07-09 09:55:00|5244|5241|5242|5241|5248|5246|5242|5241|1316
1720519200000|2024-07-09 10:00:00|5243|5242|5245|5244|5246|5244|5242|5241|2301
1720519500000|2024-07-09 10:05:00|5244|5243|5240|5238|5244|5243|5240|5238|2537
1720519800000|2024-07-09 10:10:00|5239|5237|5240|5239|5242|5241|5239|5237|1712
1720520100000|2024-07-09 10:15:00|5242|5240|5241|5240|5242|5241|5239|5238|2104
1720520400000|2024-07-09 10:20:00|5242|5239|5242|5241|5242|5241|5240|5239|6271
1720520700000|2024-07-09 10:25:00|5243|5242|5237|5235|5243|5242|5235|5233|2893
1720521000000|2024-07-09 10:30:00|5238|5236|5238|5237|5238|5237|5235|5233|1297
1720521300000|2024-07-09 10:35:00|5237|5236|5238|5236|5241|5239|5237|5236|919
1720521600000|2024-07-09 10:40:00|5237|5237|5232|5230|5237|5237|5232|5230|1855
1720521900000|2024-07-09 10:45:00|5231|5229|5232|5230|5233|5232|5231|5229|4356
1720522200000|2024-07-09 10:50:00|5233|5231|5234|5233|5234|5233|5233|5231|488
1720522500000|2024-07-09 10:55:00|5235|5234|5232|5230|5235|5234|5232|5230|562
1720522800000|2024-07-09 11:00:00|5233|5231|5233|5232|5233|5232|5233|5231|129550
1720523100000|2024-07-09 11:05:00|5232|5231|5224|5222|5232|5231|5224|5222|1888
1720523400000|2024-07-09 11:10:00|5223|5221|5226|5225|5228|5226|5220|5219|3060
1720523700000|2024-07-09 11:15:00|5225|5224|5221|5219|5225|5224|5220|5219|1769
1720524000000|2024-07-09 11:20:00|5220|5218|5218|5217|5221|5220|5218|5217|3462
1720524300000|2024-07-09 11:25:00|5216|5215|5216|5214|5218|5217|5215|5214|3642
1720524600000|2024-07-09 11:30:00|5218|5215|5226|5225|5226|5225|5218|5215|2163
1720524900000|2024-07-09 11:35:00|5227|5226|5225|5224|5229|5228|5222|5221|2177
1720525200000|2024-07-09 11:40:00|5226|5225|5224|5222|5228|5227|5223|5222|1459
1720525500000|2024-07-09 11:45:00|5225|5223|5225|5223|5227|5225|5222|5221|1147
1720525800000|2024-07-09 11:50:00|5224|5222|5226|5225|5226|5225|5224|5222|418
1720526100000|2024-07-09 11:55:00|5227|5226|5229|5227|5230|5229|5227|5226|1226
1720526400000|2024-07-09 12:00:00|5228|5226|5227|5225|5228|5226|5226|5225|1018
1720526700000|2024-07-09 12:05:00|5226|5226|5226|5225|5226|5226|5224|5222|1656
1720527000000|2024-07-09 12:10:00|5225|5224|5223|5222|5225|5224|5219|5218|1121
1720527300000|2024-07-09 12:15:00|5224|5223|5218|5216|5224|5223|5218|5216|922
1720527600000|2024-07-09 12:20:00|5219|5217|5213|5211|5219|5218|5213|5211|731
1720527900000|2024-07-09 12:25:00|5212|5210|5214|5213|5214|5213|5209|5207|1948
1720528200000|2024-07-09 12:30:00|5216|5214|5213|5211|5216|5215|5211|5210|3150
1720528500000|2024-07-09 12:35:00|5212|5212|5212|5211|5214|5213|5212|5211|1489
1720528800000|2024-07-09 12:40:00|5213|5212|5211|5209|5216|5214|5211|5209|1243
1720529100000|2024-07-09 12:45:00|5210|5210|5215|5214|5215|5214|5210|5209|7545
1720529400000|2024-07-09 12:50:00|5214|5213|5216|5214|5217|5215|5213|5211|1747
1720529700000|2024-07-09 12:55:00|5217|5215|5219|5217|5219|5217|5215|5213|3101
1720530000000|2024-07-09 13:00:00|5221|5219|5219|5217|5222|5221|5218|5217|2025
1720530300000|2024-07-09 13:05:00|5220|5218|5221|5220|5221|5220|5219|5217|705
1720530600000|2024-07-09 13:10:00|5223|5221|5220|5218|5223|5221|5219|5217|4630
1720530900000|2024-07-09 13:15:00|5221|5219|5218|5216|5222|5220|5217|5216|1805
1720531200000|2024-07-09 13:20:00|5217|5217|5218|5216|5218|5217|5217|5216|1226
1720531500000|2024-07-09 13:25:00|5217|5213|5214|5213|5217|5215|5213|5211|6415
1720531800000|2024-07-09 13:30:00|5216|5215|5208|5207|5220|5219|5208|5206|6207
1720532100000|2024-07-09 13:35:00|5211|5209|5223|5221|5224|5222|5211|5209|5331
1720532400000|2024-07-09 13:40:00|5222|5220|5224|5222|5224|5222|5219|5217|4519
1720532700000|2024-07-09 13:45:00|5223|5223|5233|5231|5233|5232|5223|5222|2294
1720533000000|2024-07-09 13:50:00|5232|5232|5231|5229|5233|5232|5224|5223|4071
1720533300000|2024-07-09 13:55:00|5232|5230|5229|5227|5236|5235|5229|5227|3015
1720533600000|2024-07-09 14:00:00|5230|5228|5229|5227|5233|5231|5225|5224|4987
1720533900000|2024-07-09 14:05:00|5228|5226|5223|5221|5228|5226|5220|5218|7770
1720534200000|2024-07-09 14:10:00|5222|5220|5226|5224|5228|5226|5221|5219|6636
1720534500000|2024-07-09 14:15:00|5227|5225|5229|5227|5230|5229|5226|5224|5915
1720534800000|2024-07-09 14:20:00|5228|5226|5220|5218|5228|5226|5219|5217|6353
1720535100000|2024-07-09 14:25:00|5219|5217|5226|5224|5226|5224|5218|5216|4865
1720535400000|2024-07-09 14:30:00|5225|5223|5230|5229|5230|5229|5225|5223|5432
1720535700000|2024-07-09 14:35:00|5231|5228|5229|5228|5232|5231|5229|5227|3117
1720536000000|2024-07-09 14:40:00|5228|5227|5227|5226|5229|5228|5226|5224|7457
1720536300000|2024-07-09 14:45:00|5228|5225|5228|5226|5229|5228|5225|5223|5784
1720536600000|2024-07-09 14:50:00|5227|5225|5222|5221|5227|5225|5222|5220|5108
1720536900000|2024-07-09 14:55:00|5223|5222|5218|5217|5223|5222|5218|5216|4458
1720537200000|2024-07-09 15:00:00|5217|5216|5220|5218|5222|5220|5217|5216|9070
1720537500000|2024-07-09 15:05:00|5221|5219|5217|5216|5222|5221|5215|5214|5238
1720537800000|2024-07-09 15:10:00|5216|5215|5213|5212|5217|5215|5212|5211|8391
1720538100000|2024-07-09 15:15:00|5214|5211|5210|5209|5215|5214|5210|5209|6574
1720538400000|2024-07-09 15:20:00|5211|5208|5211|5210|5212|5211|5206|5205|7174
1720538700000|2024-07-09 15:25:00|5210|5209|5214|5212|5214|5213|5209|5207|8616
1720594800000|2024-07-10 07:00:00|5188|5182|5170|5166|5189|5185|5170|5166|10865
1720595100000|2024-07-10 07:05:00|5172|5167|5180|5179|5189|5185|5168|5163|56554
1720595400000|2024-07-10 07:10:00|5181|5174|5184|5181|5184|5183|5176|5174|20511
1720595700000|2024-07-10 07:15:00|5182|5180|5181|5179|5184|5183|5177|5176|1979
1720596000000|2024-07-10 07:20:00|5182|5180|5188|5187|5188|5187|5182|5180|46535
1720596300000|2024-07-10 07:25:00|5187|5186|5190|5188|5190|5189|5184|5183|5244
1720596600000|2024-07-10 07:30:00|5189|5187|5190|5189|5192|5191|5186|5185|1522
1720596900000|2024-07-10 07:35:00|5191|5190|5195|5193|5195|5194|5190|5189|3378
1720597200000|2024-07-10 07:40:00|5194|5190|5186|5184|5194|5190|5185|5184|2268
1720597500000|2024-07-10 07:45:00|5187|5185|5187|5185|5191|5190|5187|5184|2978
1720597800000|2024-07-10 07:50:00|5186|5186|5173|5172|5186|5186|5171|5169|3814
1720598100000|2024-07-10 07:55:00|5174|5171|5177|5175|5177|5175|5172|5171|2716
1720598400000|2024-07-10 08:00:00|5178|5176|5171|5169|5178|5176|5170|5169|3963
1720598700000|2024-07-10 08:05:00|5172|5170|5172|5171|5175|5174|5169|5168|3068
1720599000000|2024-07-10 08:10:00|5173|5172|5175|5173|5176|5174|5172|5171|1063
1720599300000|2024-07-10 08:15:00|5174|5172|5170|5168|5174|5172|5169|5168|2255
1720599600000|2024-07-10 08:20:00|5169|5166|5173|5171|5173|5171|5167|5166|1944
1720599900000|2024-07-10 08:25:00|5174|5173|5177|5176|5178|5177|5174|5172|2072
1720600200000|2024-07-10 08:30:00|5176|5175|5177|5175|5179|5178|5175|5174|2216
1720600500000|2024-07-10 08:35:00|5179|5177|5178|5176|5180|5179|5178|5176|1366
1720600800000|2024-07-10 08:40:00|5177|5175|5180|5179|5180|5179|5176|5175|825
1720601100000|2024-07-10 08:45:00|5183|5182|5179|5178|5185|5184|5178|5177|5318
1720601400000|2024-07-10 08:50:00|5180|5177|5182|5180|5182|5181|5180|5177|913
1720601700000|2024-07-10 08:55:00|5183|5181|5181|5180|5184|5183|5180|5179|1665
1720602000000|2024-07-10 09:00:00|5182|5179|5187|5185|5187|5186|5181|5179|3756
1720602300000|2024-07-10 09:05:00|5186|5186|5193|5191|5193|5191|5184|5183|2633
1720602600000|2024-07-10 09:10:00|5192|5192|5192|5191|5193|5192|5189|5188|1526
1720602900000|2024-07-10 09:15:00|5191|5190|5195|5194|5196|5194|5191|5190|3640
1720603200000|2024-07-10 09:20:00|5196|5195|5197|5195|5202|5200|5196|5195|53302
1720603500000|2024-07-10 09:25:00|5196|5193|5196|5195|5196|5195|5194|5193|641
1720603800000|2024-07-10 09:30:00|5197|5196|5204|5203|5204|5203|5197|5196|15088
1720604100000|2024-07-10 09:35:00|5203|5202|5202|5200|5204|5203|5200|5198|1282
1720604400000|2024-07-10 09:40:00|5201|5201|5201|5200|5202|5201|5200|5199|3548
1720604700000|2024-07-10 09:45:00|5202|5201|5198|5197|5205|5203|5198|5196|3308
1720605000000|2024-07-10 09:50:00|5199|5198|5204|5203|5206|5205|5199|5198|1533
1720605300000|2024-07-10 09:55:00|5203|5202|5207|5205|5207|5205|5203|5202|52295
1720605600000|2024-07-10 10:00:00|5208|5206|5208|5206|5211|5209|5207|5206|10994
1720605900000|2024-07-10 10:05:00|5207|5207|5207|5205|5207|5207|5205|5203|1368
1720606200000|2024-07-10 10:10:00|5208|5206|5208|5207|5208|5207|5206|5205|792
1720606500000|2024-07-10 10:15:00|5206|5205|5206|5205|5207|5205|5203|5202|3319
1720606800000|2024-07-10 10:20:00|5208|5206|5206|5204|5208|5207|5205|5204|798
1720607100000|2024-07-10 10:25:00|5205|5205|5203|5202|5205|5205|5203|5202|1806
1720607400000|2024-07-10 10:30:00|5204|5203|5206|5205|5208|5206|5204|5203|1611
1720607700000|2024-07-10 10:35:00|5207|5204|5207|5206|5212|5210|5207|5204|2113
1720608000000|2024-07-10 10:40:00|5208|5207|5206|5205|5209|5208|5206|5205|725
1720608300000|2024-07-10 10:45:00|5207|5206|5205|5204|5207|5206|5203|5202|1393
1720608600000|2024-07-10 10:50:00|5204|5203|5206|5205|5206|5205|5203|5202|1549
1720608900000|2024-07-10 10:55:00|5205|5204|5207|5205|5207|5205|5203|5201|1586
1720609200000|2024-07-10 11:00:00|5208|5206|5207|5206|5211|5209|5207|5206|3121
1720609500000|2024-07-10 11:05:00|5209|5207|5209|5208|5209|5208|5208|5207|2854
1720609800000|2024-07-10 11:10:00|5207|5206|5203|5202|5208|5207|5203|5202|2181
1720610100000|2024-07-10 11:15:00|5202|5201|5203|5202|5203|5202|5202|5201|1719
1720610400000|2024-07-10 11:20:00|5202|5201|5203|5201|5203|5202|5200|5199|1776
1720610700000|2024-07-10 11:25:00|5202|5200|5207|5205|5207|5206|5200|5199|8062
1720611000000|2024-07-10 11:30:00|5206|5204|5209|5207|5209|5208|5206|5204|641
1720611300000|2024-07-10 11:35:00|5210|5209|5207|5206|5210|5209|5206|5205|8064
1720611600000|2024-07-10 11:40:00|5208|5207|5206|5205|5209|5208|5205|5204|2882
1720611900000|2024-07-10 11:45:00|5207|5206|5206|5205|5207|5206|5206|5205|1497
1720612200000|2024-07-10 11:50:00|5205|5204|5209|5207|5213|5211|5205|5204|11512
1720612500000|2024-07-10 11:55:00|5208|5208|5211|5209|5213|5212|5208|5208|2290
1720612800000|2024-07-10 12:00:00|5210|5208|5209|5208|5210|5209|5209|5208|690
1720613100000|2024-07-10 12:05:00|5210|5209|5211|5210|5211|5210|5209|5208|6542
1720613400000|2024-07-10 12:10:00|5212|5209|5212|5211|5212|5211|5212|5209|950
1720613700000|2024-07-10 12:15:00|5211|5210|5214|5212|5214|5213|5211|5210|2081
1720614000000|2024-07-10 12:20:00|5213|5213|5212|5211|5214|5213|5211|5210|9356
1720614300000|2024-07-10 12:25:00|5211|5210|5208|5207|5212|5211|5208|5207|1183
1720614600000|2024-07-10 12:30:00|5207|5206|5209|5208|5209|5208|5207|5206|5337
1720614900000|2024-07-10 12:35:00|5208|5207|5205|5204|5208|5207|5205|5204|2326
1720615200000|2024-07-10 12:40:00|5206|5205|5207|5206|5207|5206|5206|5204|2253
1720615500000|2024-07-10 12:45:00|5206|5205|5205|5204|5206|5205|5204|5202|1657
1720615800000|2024-07-10 12:50:00|5206|5203|5204|5203|5206|5203|5204|5202|1284
1720616100000|2024-07-10 12:55:00|5203|5202|5205|5203|5206|5205|5203|5202|3756
1720616400000|2024-07-10 13:00:00|5204|5202|5209|5208|5210|5209|5203|5202|9679
1720616700000|2024-07-10 13:05:00|5207|5207|5209|5208|5209|5208|5207|5206|2692
1720617000000|2024-07-10 13:10:00|5210|5209|5208|5207|5211|5210|5208|5207|2627
1720617300000|2024-07-10 13:15:00|5209|5208|5209|5208|5209|5208|5208|5207|1277
1720617600000|2024-07-10 13:20:00|5210|5209|5212|5211|5213|5211|5210|5209|2581
1720617900000|2024-07-10 13:25:00|5213|5210|5210|5209|5213|5212|5209|5208|3608
1720618200000|2024-07-10 13:30:00|5211|5210|5202|5200|5211|5210|5197|5196|13421
1720618500000|2024-07-10 13:35:00|5203|5201|5203|5202|5210|5209|5202|5200|8460
1720618800000|2024-07-10 13:40:00|5202|5201|5193|5192|5205|5204|5193|5192|7375
1720619100000|2024-07-10 13:45:00|5194|5193|5198|5196|5199|5197|5194|5193|4585
1720619400000|2024-07-10 13:50:00|5197|5195|5204|5202|5204|5203|5197|5195|4081
1720619700000|2024-07-10 13:55:00|5205|5203|5208|5207|5209|5207|5202|5201|3429
1720620000000|2024-07-10 14:00:00|5209|5206|5213|5212|5215|5214|5208|5206|2336
1720620300000|2024-07-10 14:05:00|5212|5211|5213|5212|5214|5213|5209|5207|3835
1720620600000|2024-07-10 14:10:00|5212|5211|5209|5208|5213|5212|5209|5208|6120
1720620900000|2024-07-10 14:15:00|5208|5207|5207|5206|5209|5208|5207|5205|3748
1720621200000|2024-07-10 14:20:00|5208|5207|5208|5206|5209|5207|5206|5205|2857
1720621500000|2024-07-10 14:25:00|5209|5207|5209|5208|5210|5208|5208|5206|2880
1720621800000|2024-07-10 14:30:00|5208|5207|5210|5208|5210|5209|5207|5205|6341
1720622100000|2024-07-10 14:35:00|5209|5209|5208|5207|5211|5210|5206|5204|5694
1720622400000|2024-07-10 14:40:00|5207|5206|5205|5203|5208|5206|5204|5203|7221
1720622700000|2024-07-10 14:45:00|5204|5204|5206|5205|5206|5205|5203|5201|6330
1720623000000|2024-07-10 14:50:00|5205|5204|5208|5207|5208|5207|5205|5204|3566
1720623300000|2024-07-10 14:55:00|5209|5208|5207|5206|5213|5211|5207|5206|5138
1720623600000|2024-07-10 15:00:00|5206|5205|5208|5207|5213|5212|5206|5205|8738
1720623900000|2024-07-10 15:05:00|5207|5206|5210|5208|5211|5210|5207|5206|4564
1720624200000|2024-07-10 15:10:00|5208|5209|5211|5210|5211|5210|5208|5207|4502
1720624500000|2024-07-10 15:15:00|5210|5209|5211|5210|5211|5210|5208|5207|3211
1720624800000|2024-07-10 15:20:00|5210|5209|5215|5214|5216|5215|5210|5209|5804
1720625100000|2024-07-10 15:25:00|5216|5213|5214|5213|5216|5214|5213|5212|6665
1720681200000|2024-07-11 07:00:00|5241|5233|5243|5241|5246|5244|5233|5232|8636
1720681500000|2024-07-11 07:05:00|5242|5240|5246|5244|5246|5244|5240|5239|6050
1720681800000|2024-07-11 07:10:00|5245|5243|5239|5238|5246|5243|5236|5235|7548
1720682100000|2024-07-11 07:15:00|5238|5237|5241|5240|5245|5242|5233|5232|4686
1720682400000|2024-07-11 07:20:00|5243|5239|5246|5243|5247|5246|5240|5239|4950
1720682700000|2024-07-11 07:25:00|5245|5242|5243|5241|5246|5244|5241|5240|6957
1720683000000|2024-07-11 07:30:00|5244|5242|5258|5257|5258|5257|5244|5242|7397
1720683300000|2024-07-11 07:35:00|5257|5256|5259|5258|5264|5262|5257|5256|3255
1720683600000|2024-07-11 07:40:00|5260|5259|5266|5264|5268|5266|5260|5259|7317
1720683900000|2024-07-11 07:45:00|5267|5265|5273|5271|5274|5272|5265|5264|9429
1720684200000|2024-07-11 07:50:00|5272|5272|5272|5271|5274|5273|5269|5267|4242
1720684500000|2024-07-11 07:55:00|5273|5272|5273|5271|5274|5273|5271|5270|2490
1720684800000|2024-07-11 08:00:00|5272|5270|5273|5272|5274|5273|5271|5270|1845
1720685100000|2024-07-11 08:05:00|5274|5273|5276|5275|5277|5275|5274|5273|3310
1720685400000|2024-07-11 08:10:00|5275|5274|5272|5271|5276|5274|5272|5271|2831
1720685700000|2024-07-11 08:15:00|5273|5272|5273|5271|5276|5275|5273|5271|3100
1720686000000|2024-07-11 08:20:00|5272|5272|5271|5270|5274|5272|5269|5268|5855
1720686300000|2024-07-11 08:25:00|5274|5272|5276|5275|5279|5277|5274|5272|3235
1720686600000|2024-07-11 08:30:00|5277|5276|5278|5277|5278|5277|5277|5276|932
1720686900000|2024-07-11 08:35:00|5280|5278|5279|5278|5280|5278|5277|5275|3777
1720687200000|2024-07-11 08:40:00|5280|5279|5289|5287|5289|5287|5280|5279|10612
1720687500000|2024-07-11 08:45:00|5287|5288|5286|5285|5288|5288|5283|5282|11033
1720687800000|2024-07-11 08:50:00|5284|5283|5283|5282|5286|5285|5281|5280|2677
1720688100000|2024-07-11 08:55:00|5282|5281|5283|5282|5284|5282|5280|5279|4166
1720688400000|2024-07-11 09:00:00|5284|5281|5285|5284|5285|5284|5282|5281|996
1720688700000|2024-07-11 09:05:00|5284|5283|5285|5284|5285|5284|5283|5282|2346
1720689000000|2024-07-11 09:10:00|5286|5285|5286|5285|5287|5286|5285|5284|2326
1720689300000|2024-07-11 09:15:00|5287|5286|5285|5284|5287|5286|5283|5282|3289
1720689600000|2024-07-11 09:20:00|5286|5285|5286|5285|5289|5288|5286|5285|1842
1720689900000|2024-07-11 09:25:00|5285|5284|5285|5284|5286|5285|5285|5284|3080
1720690200000|2024-07-11 09:30:00|5284|5283|5280|5278|5284|5283|5279|5277|2413
1720690500000|2024-07-11 09:35:00|5279|5279|5277|5276|5280|5279|5275|5274|1381
1720690800000|2024-07-11 09:40:00|5279|5277|5281|5280|5282|5281|5278|5277|19987
1720691100000|2024-07-11 09:45:00|5282|5281|5280|5279|5283|5281|5280|5279|2817
1720691400000|2024-07-11 09:50:00|5281|5280|5282|5281|5283|5282|5281|5279|1941
1720691700000|2024-07-11 09:55:00|5281|5280|5281|5279|5287|5286|5280|5279|2189
1720692000000|2024-07-11 10:00:00|5280|5278|5278|5276|5280|5278|5276|5274|1398
1720692300000|2024-07-11 10:05:00|5279|5277|5280|5279|5280|5279|5278|5276|651
1720692600000|2024-07-11 10:10:00|5279|5278|5281|5279|5282|5280|5276|5275|6445
1720692900000|2024-07-11 10:15:00|5280|5280|5277|5276|5281|5280|5277|5275|5531
1720693200000|2024-07-11 10:20:00|5275|5274|5274|5273|5275|5274|5273|5272|17958
1720693500000|2024-07-11 10:25:00|5275|5274|5272|5271|5275|5274|5271|5270|2290
1720693800000|2024-07-11 10:30:00|5271|5270|5266|5264|5271|5270|5264|5263|2675
1720694100000|2024-07-11 10:35:00|5265|5263|5263|5262|5265|5263|5262|5260|1844
1720694400000|2024-07-11 10:40:00|5262|5260|5259|5257|5262|5260|5256|5255|1288
1720694700000|2024-07-11 10:45:00|5258|5256|5261|5260|5262|5261|5257|5256|2006
1720695000000|2024-07-11 10:50:00|5260|5259|5258|5257|5262|5260|5257|5256|2742
1720695300000|2024-07-11 10:55:00|5259|5258|5262|5261|5263|5261|5259|5257|2327
1720695600000|2024-07-11 11:00:00|5261|5260|5262|5261|5262|5261|5260|5259|4128
1720695900000|2024-07-11 11:05:00|5261|5260|5259|5258|5262|5260|5257|5256|2961
1720696200000|2024-07-11 11:10:00|5260|5259|5256|5254|5260|5259|5255|5254|4985
1720696500000|2024-07-11 11:15:00|5254|5252|5252|5250|5254|5253|5252|5250|1529
1720696800000|2024-07-11 11:20:00|5251|5249|5254|5253|5254|5253|5249|5248|4174
1720697100000|2024-07-11 11:25:00|5253|5252|5254|5253|5254|5253|5250|5249|1966
1720697400000|2024-07-11 11:30:00|5253|5252|5256|5254|5257|5256|5253|5252|1546
1720697700000|2024-07-11 11:35:00|5257|5255|5259|5257|5259|5257|5257|5255|175
1720698000000|2024-07-11 11:40:00|5258|5258|5255|5254|5260|5258|5255|5254|1660
1720698300000|2024-07-11 11:45:00|5256|5255|5250|5248|5256|5255|5249|5247|2144
1720698600000|2024-07-11 11:50:00|5249|5249|5247|5245|5249|5249|5246|5244|1150
1720698900000|2024-07-11 11:55:00|5246|5246|5250|5248|5251|5249|5244|5243|1805
1720699200000|2024-07-11 12:00:00|5251|5249|5252|5251|5253|5252|5251|5249|1580
1720699500000|2024-07-11 12:05:00|5251|5250|5252|5250|5252|5251|5250|5249|1518
1720699800000|2024-07-11 12:10:00|5250|5251|5255|5254|5255|5254|5250|5248|1930
1720700100000|2024-07-11 12:15:00|5256|5255|5251|5249|5258|5257|5250|5249|1229
1720700400000|2024-07-11 12:20:00|5250|5250|5250|5249|5252|5251|5250|5249|2490
1720700700000|2024-07-11 12:25:00|5251|5250|5258|5255|5258|5256|5251|5250|2684
1720701000000|2024-07-11 12:30:00|5261|5256|5279|5277|5279|5277|5259|5256|37614
1720701300000|2024-07-11 12:35:00|5278|5276|5293|5291|5296|5294|5272|5271|8236
1720701600000|2024-07-11 12:40:00|5294|5290|5280|5278|5294|5291|5280|5278|4813
1720701900000|2024-07-11 12:45:00|5281|5279|5277|5275|5282|5280|5273|5271|3591
1720702200000|2024-07-11 12:50:00|5278|5276|5273|5271|5279|5277|5271|5270|5103
1720702500000|2024-07-11 12:55:00|5274|5272|5271|5270|5274|5272|5270|5269|2484
1720702800000|2024-07-11 13:00:00|5270|5269|5267|5265|5276|5274|5265|5264|2307
1720703100000|2024-07-11 13:05:00|5266|5264|5273|5271|5273|5271|5263|5261|3580
1720703400000|2024-07-11 13:10:00|5272|5270|5265|5263|5273|5271|5265|5263|3876
1720703700000|2024-07-11 13:15:00|5264|5267|5267|5265|5268|5267|5263|5262|3566
1720704000000|2024-07-11 13:20:00|5265|5264|5270|5269|5270|5269|5265|5264|7356
1720704300000|2024-07-11 13:25:00|5269|5267|5275|5273|5275|5273|5261|5260|4594
1720704600000|2024-07-11 13:30:00|5277|5274|5262|5261|5278|5276|5260|5259|10652
1720704900000|2024-07-11 13:35:00|5263|5260|5267|5265|5267|5265|5259|5258|4893
1720705200000|2024-07-11 13:40:00|5266|5264|5261|5260|5267|5266|5261|5259|4633
1720705500000|2024-07-11 13:45:00|5262|5261|5264|5263|5266|5265|5259|5258|3807
1720705800000|2024-07-11 13:50:00|5266|5264|5262|5260|5268|5267|5262|5260|4031
1720706100000|2024-07-11 13:55:00|5261|5261|5254|5252|5262|5261|5252|5250|6782
1720706400000|2024-07-11 14:00:00|5253|5251|5262|5261|5263|5261|5253|5251|5094
1720706700000|2024-07-11 14:05:00|5263|5262|5267|5266|5269|5268|5263|5262|12512
1720707000000|2024-07-11 14:10:00|5268|5267|5267|5266|5272|5271|5266|5265|4728
1720707300000|2024-07-11 14:15:00|5268|5267|5262|5261|5271|5269|5260|5259|8870
1720707600000|2024-07-11 14:20:00|5261|5260|5263|5261|5265|5264|5261|5260|4428
1720707900000|2024-07-11 14:25:00|5261|5259|5263|5262|5266|5265|5261|5259|3993
1720708200000|2024-07-11 14:30:00|5262|5261|5266|5265|5273|5271|5262|5261|4468
1720708500000|2024-07-11 14:35:00|5265|5264|5270|5269|5273|5272|5263|5262|86878
1720708800000|2024-07-11 14:40:00|5271|5270|5273|5272|5276|5275|5269|5268|6907
1720709100000|2024-07-11 14:45:00|5274|5273|5272|5271|5275|5274|5270|5269|5047
1720709400000|2024-07-11 14:50:00|5273|5272|5270|5269|5274|5273|5270|5269|6049
1720709700000|2024-07-11 14:55:00|5269|5268|5270|5269|5271|5270|5269|5268|6732
1720710000000|2024-07-11 15:00:00|5271|5270|5264|5263|5271|5270|5262|5261|6125
1720710300000|2024-07-11 15:05:00|5263|5262|5262|5261|5263|5262|5260|5259|5029
1720710600000|2024-07-11 15:10:00|5263|5262|5257|5256|5263|5262|5254|5253|10498
1720710900000|2024-07-11 15:15:00|5258|5257|5256|5255|5258|5257|5251|5250|5240
1720711200000|2024-07-11 15:20:00|5255|5254|5255|5254|5259|5258|5255|5254|9053
1720711500000|2024-07-11 15:25:00|5254|5253|5261|5260|5262|5261|5254|5253|7048
1720767600000|2024-07-12 07:00:00|5266|5262|5284|5282|5288|5286|5266|5262|11929
1720767900000|2024-07-12 07:05:00|5285|5283|5272|5271|5288|5284|5272|5271|12755
1720768200000|2024-07-12 07:10:00|5270|5270|5274|5272|5276|5275|5266|5264|5394
1720768500000|2024-07-12 07:15:00|5272|5271|5268|5266|5272|5271|5267|5266|2745
1720768800000|2024-07-12 07:20:00|5269|5268|5269|5267|5271|5269|5264|5263|5149
1720769100000|2024-07-12 07:25:00|5271|5269|5270|5268|5274|5272|5265|5264|2550
1720769400000|2024-07-12 07:30:00|5271|5269|5284|5282|5284|5283|5271|5269|1843
1720769700000|2024-07-12 07:35:00|5283|5281|5279|5278|5284|5282|5278|5275|1173
1720770000000|2024-07-12 07:40:00|5280|5279|5291|5290|5292|5291|5280|5279|1961
1720770300000|2024-07-12 07:45:00|5290|5289|5296|5295|5298|5296|5285|5283|6183
1720770600000|2024-07-12 07:50:00|5294|5293|5294|5293|5299|5297|5293|5292|2474
1720770900000|2024-07-12 07:55:00|5292|5292|5294|5292|5296|5294|5290|5287|1332
1720771200000|2024-07-12 08:00:00|5295|5293|5303|5302|5305|5304|5294|5292|4358
1720771500000|2024-07-12 08:05:00|5302|5301|5309|5307|5312|5310|5302|5301|3999
1720771800000|2024-07-12 08:10:00|5308|5306|5299|5298|5309|5307|5299|5298|2923
1720772100000|2024-07-12 08:15:00|5301|5297|5271|5270|5301|5298|5265|5263|14425
1720772400000|2024-07-12 08:20:00|5270|5268|5268|5265|5275|5273|5247|5245|28778
1720772700000|2024-07-12 08:25:00|5270|5266|5227|5225|5270|5267|5220|5217|16729
1720773000000|2024-07-12 08:30:00|5230|5224|5248|5245|5251|5248|5216|5213|15846
1720773300000|2024-07-12 08:35:00|5249|5250|5261|5258|5262|5258|5247|5246|6430
1720773600000|2024-07-12 08:40:00|5260|5264|5253|5251|5274|5272|5253|5251|12349
1720773900000|2024-07-12 08:45:00|5252|5252|5268|5266|5272|5270|5252|5250|4428
1720774200000|2024-07-12 08:50:00|5269|5267|5265|5263|5273|5271|5262|5261|57227
1720774500000|2024-07-12 08:55:00|5263|5262|5262|5260|5264|5262|5257|5255|2741
1720774800000|2024-07-12 09:00:00|5261|5259|5254|5253|5263|5261|5254|5253|4352
1720775100000|2024-07-12 09:05:00|5255|5256|5254|5253|5260|5259|5251|5250|6385
1720775400000|2024-07-12 09:10:00|5255|5254|5257|5255|5257|5255|5252|5250|3752
1720775700000|2024-07-12 09:15:00|5256|5253|5246|5244|5256|5253|5246|5244|27829
1720776000000|2024-07-12 09:20:00|5245|5245|5241|5240|5247|5245|5241|5240|6088
1720776300000|2024-07-12 09:25:00|5242|5239|5242|5240|5243|5242|5240|5238|2156
1720776600000|2024-07-12 09:30:00|5243|5241|5242|5240|5243|5241|5241|5240|1049
1720776900000|2024-07-12 09:35:00|5243|5241|5244|5243|5248|5246|5243|5241|2888
1720777200000|2024-07-12 09:40:00|5245|5244|5251|5249|5251|5250|5244|5243|3657
1720777500000|2024-07-12 09:45:00|5250|5248|5252|5251|5252|5251|5249|5248|4230
1720777800000|2024-07-12 09:50:00|5251|5250|5253|5252|5255|5254|5251|5250|11042
1720778100000|2024-07-12 09:55:00|5254|5253|5253|5252|5254|5253|5249|5248|3107
1720778400000|2024-07-12 10:00:00|5254|5253|5255|5253|5258|5256|5253|5252|7637
1720778700000|2024-07-12 10:05:00|5256|5254|5254|5253|5257|5255|5254|5253|1019
1720779000000|2024-07-12 10:10:00|5255|5252|5249|5248|5256|5254|5246|5244|3379
1720779300000|2024-07-12 10:15:00|5251|5249|5243|5241|5253|5251|5242|5240|14158
1720779600000|2024-07-12 10:20:00|5242|5242|5240|5239|5245|5243|5239|5238|2779
1720779900000|2024-07-12 10:25:00|5239|5238|5242|5241|5242|5241|5238|5237|2279
1720780200000|2024-07-12 10:30:00|5241|5240|5242|5241|5243|5241|5241|5240|1469
1720780500000|2024-07-12 10:35:00|5241|5240|5237|5236|5241|5240|5235|5234|4116
1720780800000|2024-07-12 10:40:00|5238|5234|5234|5232|5238|5235|5234|5232|1978
1720781100000|2024-07-12 10:45:00|5233|5231|5229|5228|5234|5232|5229|5227|2907
1720781400000|2024-07-12 10:50:00|5230|5229|5233|5231|5236|5234|5228|5226|4109
1720781700000|2024-07-12 10:55:00|5232|5229|5236|5234|5236|5234|5231|5229|3566
1720782000000|2024-07-12 11:00:00|5235|5233|5238|5236|5240|5239|5235|5233|1696
1720782300000|2024-07-12 11:05:00|5237|5235|5232|5231|5238|5235|5232|5230|1799
1720782600000|2024-07-12 11:10:00|5233|5230|5231|5229|5233|5231|5230|5229|2745
1720782900000|2024-07-12 11:15:00|5230|5230|5236|5234|5236|5234|5230|5230|807
1720783200000|2024-07-12 11:20:00|5235|5235|5233|5231|5237|5236|5233|5231|1774
1720783500000|2024-07-12 11:25:00|5232|5232|5235|5233|5235|5233|5232|5231|3078
1720783800000|2024-07-12 11:30:00|5237|5234|5238|5237|5238|5237|5236|5234|2708
1720784100000|2024-07-12 11:35:00|5241|5239|5241|5240|5241|5240|5240|5238|6377
1720784400000|2024-07-12 11:40:00|5240|5239|5240|5239|5242|5240|5237|5236|23005
1720784700000|2024-07-12 11:45:00|5242|5240|5242|5241|5242|5241|5238|5236|21496
1720785000000|2024-07-12 11:50:00|5243|5242|5245|5243|5248|5247|5243|5242|5615
1720785300000|2024-07-12 11:55:00|5244|5242|5246|5244|5246|5245|5243|5242|2094
1720785600000|2024-07-12 12:00:00|5245|5243|5250|5249|5250|5249|5244|5243|5711
1720785900000|2024-07-12 12:05:00|5249|5248|5248|5247|5251|5249|5245|5244|45988
1720786200000|2024-07-12 12:10:00|5247|5246|5250|5249|5252|5251|5247|5246|1877
1720786500000|2024-07-12 12:15:00|5251|5247|5249|5247|5251|5248|5245|5244|1661
1720786800000|2024-07-12 12:20:00|5250|5248|5244|5243|5250|5248|5244|5243|6483
1720787100000|2024-07-12 12:25:00|5245|5244|5252|5250|5254|5252|5245|5243|4140
1720787400000|2024-07-12 12:30:00|5249|5243|5251|5249|5252|5250|5244|5243|2828
1720787700000|2024-07-12 12:35:00|5252|5250|5254|5252|5255|5253|5250|5248|3981
1720788000000|2024-07-12 12:40:00|5253|5253|5256|5254|5257|5256|5253|5252|1956
1720788300000|2024-07-12 12:45:00|5255|5253|5254|5252|5256|5254|5252|5250|3015
1720788600000|2024-07-12 12:50:00|5256|5253|5259|5256|5260|5258|5252|5251|2826
1720788900000|2024-07-12 12:55:00|5258|5257|5256|5254|5259|5257|5255|5253|1015
1720789200000|2024-07-12 13:00:00|5257|5255|5248|5246|5258|5256|5247|5246|2952
1720789500000|2024-07-12 13:05:00|5247|5247|5252|5251|5253|5252|5247|5246|1680
1720789800000|2024-07-12 13:10:00|5251|5250|5250|5249|5254|5253|5249|5247|4483
1720790100000|2024-07-12 13:15:00|5249|5248|5250|5248|5252|5250|5248|5246|2526
1720790400000|2024-07-12 13:20:00|5251|5249|5260|5258|5260|5258|5251|5249|1641
1720790700000|2024-07-12 13:25:00|5258|5257|5259|5258|5265|5263|5258|5256|9459
1720791000000|2024-07-12 13:30:00|5260|5259|5266|5265|5278|5277|5260|5258|8872
1720791300000|2024-07-12 13:35:00|5265|5263|5265|5263|5271|5270|5265|5263|5684
1720791600000|2024-07-12 13:40:00|5264|5262|5261|5259|5265|5263|5256|5254|10598
1720791900000|2024-07-12 13:45:00|5260|5257|5263|5261|5267|5265|5259|5256|3087
1720792200000|2024-07-12 13:50:00|5262|5260|5265|5263|5266|5265|5259|5257|6288
1720792500000|2024-07-12 13:55:00|5266|5264|5268|5265|5268|5266|5265|5263|4716
1720792800000|2024-07-12 14:00:00|5270|5264|5266|5265|5270|5267|5261|5259|8369
1720793100000|2024-07-12 14:05:00|5267|5264|5260|5259|5268|5266|5259|5258|10079
1720793400000|2024-07-12 14:10:00|5261|5260|5267|5266|5268|5267|5261|5260|7702
1720793700000|2024-07-12 14:15:00|5266|5265|5271|5270|5271|5270|5266|5265|3210
1720794000000|2024-07-12 14:20:00|5270|5269|5267|5266|5271|5270|5266|5265|11217
1720794300000|2024-07-12 14:25:00|5268|5265|5269|5267|5269|5268|5265|5264|3924
1720794600000|2024-07-12 14:30:00|5270|5268|5265|5264|5272|5270|5265|5264|3865
1720794900000|2024-07-12 14:35:00|5264|5263|5266|5264|5268|5267|5264|5263|4571
1720795200000|2024-07-12 14:40:00|5265|5263|5261|5260|5265|5264|5259|5258|3452
1720795500000|2024-07-12 14:45:00|5260|5258|5261|5260|5262|5261|5258|5257|4049
1720795800000|2024-07-12 14:50:00|5260|5259|5261|5259|5262|5260|5259|5258|2215
1720796100000|2024-07-12 14:55:00|5260|5257|5260|5259|5260|5259|5258|5257|2196
1720796400000|2024-07-12 15:00:00|5261|5260|5272|5271|5272|5271|5261|5260|6913
1720796700000|2024-07-12 15:05:00|5273|5270|5267|5266|5273|5271|5267|5266|4338
1720797000000|2024-07-12 15:10:00|5268|5267|5269|5267|5269|5268|5266|5264|8710
1720797300000|2024-07-12 15:15:00|5268|5266|5267|5265|5268|5266|5265|5264|11052
1720797600000|2024-07-12 15:20:00|5266|5266|5260|5258|5267|5266|5259|5258|4775
1720797900000|2024-07-12 15:25:00|5261|5259|5259|5258|5262|5261|5258|5257|6501
1721026800000|2024-07-15 07:00:00|5254|5250|5215|5211|5254|5250|5210|5206|5174
1721027100000|2024-07-15 07:05:00|5217|5210|5201|5200|5223|5221|5200|5199|6280
1721027400000|2024-07-15 07:10:00|5199|5198|5200|5197|5206|5203|5189|5187|6595
1721027700000|2024-07-15 07:15:00|5201|5199|5203|5201|5210|5209|5200|5198|3223
1721028000000|2024-07-15 07:20:00|5202|5202|5203|5201|5208|5207|5201|5199|3126
1721028300000|2024-07-15 07:25:00|5205|5202|5204|5202|5215|5213|5204|5202|3767
1721028600000|2024-07-15 07:30:00|5205|5203|5208|5206|5210|5207|5204|5202|10157
1721028900000|2024-07-15 07:35:00|5209|5207|5217|5215|5217|5215|5206|5204|1074
1721029200000|2024-07-15 07:40:00|5216|5216|5212|5211|5219|5218|5212|5211|3946
1721029500000|2024-07-15 07:45:00|5210|5208|5203|5201|5211|5208|5200|5198|4863
1721029800000|2024-07-15 07:50:00|5205|5204|5205|5204|5209|5208|5203|5202|2877
1721030100000|2024-07-15 07:55:00|5206|5205|5212|5210|5213|5211|5206|5204|1435
1721030400000|2024-07-15 08:00:00|5214|5211|5215|5213|5218|5217|5213|5211|4836
1721030700000|2024-07-15 08:05:00|5216|5214|5216|5215|5217|5216|5213|5211|3123
1721031000000|2024-07-15 08:10:00|5215|5214|5218|5216|5219|5218|5215|5213|2035
1721031300000|2024-07-15 08:15:00|5220|5217|5217|5215|5222|5220|5216|5214|3513
1721031600000|2024-07-15 08:20:00|5216|5214|5216|5215|5216|5215|5214|5212|2010
1721031900000|2024-07-15 08:25:00|5217|5216|5216|5214|5219|5218|5216|5214|1640
1721032200000|2024-07-15 08:30:00|5215|5215|5217|5215|5218|5216|5215|5215|2409
1721032500000|2024-07-15 08:35:00|5218|5216|5225|5223|5226|5224|5214|5212|5813
1721032800000|2024-07-15 08:40:00|5224|5224|5222|5220|5227|5225|5222|5220|2562
1721033100000|2024-07-15 08:45:00|5221|5221|5222|5221|5222|5221|5221|5219|2983
1721033400000|2024-07-15 08:50:00|5221|5220|5221|5219|5224|5222|5220|5218|3036
1721033700000|2024-07-15 08:55:00|5220|5218|5222|5220|5223|5221|5216|5214|5777
1721034000000|2024-07-15 09:00:00|5223|5221|5229|5227|5230|5228|5223|5220|3623
1721034300000|2024-07-15 09:05:00|5228|5226|5229|5228|5229|5228|5226|5224|3199
1721034600000|2024-07-15 09:10:00|5228|5227|5226|5225|5229|5228|5226|5225|2172
1721034900000|2024-07-15 09:15:00|5227|5226|5233|5232|5233|5232|5227|5226|742
1721035200000|2024-07-15 09:20:00|5234|5231|5228|5226|5234|5231|5228|5226|4556
1721035500000|2024-07-15 09:25:00|5229|5227|5233|5231|5234|5232|5229|5227|2204
1721035800000|2024-07-15 09:30:00|5234|5232|5233|5231|5235|5234|5233|5231|1517
1721036100000|2024-07-15 09:35:00|5232|5230|5229|5228|5232|5230|5228|5225|1485
1721036400000|2024-07-15 09:40:00|5228|5226|5228|5226|5229|5227|5224|5222|5901
1721036700000|2024-07-15 09:45:00|5229|5227|5233|5231|5233|5232|5228|5227|3431
1721037000000|2024-07-15 09:50:00|5232|5230|5232|5230|5232|5231|5230|5228|1185
1721037300000|2024-07-15 09:55:00|5231|5229|5226|5224|5232|5230|5224|5222|6371
1721037600000|2024-07-15 10:00:00|5225|5223|5219|5218|5226|5223|5219|5217|2840
1721037900000|2024-07-15 10:05:00|5220|5219|5221|5219|5224|5222|5220|5218|2455
1721038200000|2024-07-15 10:10:00|5222|5220|5228|5226|5228|5226|5221|5218|1018
1721038500000|2024-07-15 10:15:00|5230|5227|5232|5230|5232|5230|5229|5226|1129
1721038800000|2024-07-15 10:20:00|5231|5229|5233|5231|5233|5231|5231|5229|1615
1721039100000|2024-07-15 10:25:00|5234|5232|5236|5234|5237|5234|5233|5232|2708
1721039400000|2024-07-15 10:30:00|5237|5235|5237|5235|5237|5236|5234|5232|737
1721039700000|2024-07-15 10:35:00|5236|5232|5229|5227|5236|5233|5226|5224|3981
1721040000000|2024-07-15 10:40:00|5230|5228|5232|5230|5232|5230|5229|5228|570
1721040300000|2024-07-15 10:45:00|5231|5229|5229|5227|5231|5229|5229|5227|692
1721040600000|2024-07-15 10:50:00|5228|5226|5230|5228|5230|5228|5226|5225|546
1721040900000|2024-07-15 10:55:00|5231|5229|5231|5229|5232|5230|5229|5228|2011
1721041200000|2024-07-15 11:00:00|5232|5230|5232|5231|5233|5231|5230|5228|1065
1721041500000|2024-07-15 11:05:00|5233|5230|5234|5233|5234|5233|5232|5230|746
1721041800000|2024-07-15 11:10:00|5233|5232|5232|5230|5233|5232|5231|5230|4772
1721042100000|2024-07-15 11:15:00|5233|5231|5236|5234|5236|5234|5233|5230|1491
1721042400000|2024-07-15 11:20:00|5237|5233|5236|5235|5237|5235|5234|5233|854
1721042700000|2024-07-15 11:25:00|5237|5233|5233|5232|5237|5233|5233|5231|919
1721043000000|2024-07-15 11:30:00|5232|5231|5234|5233|5235|5233|5231|5229|1967
1721043300000|2024-07-15 11:35:00|5236|5234|5236|5235|5237|5235|5234|5233|1379
1721043600000|2024-07-15 11:40:00|5237|5234|5236|5235|5240|5238|5235|5234|2036
1721043900000|2024-07-15 11:45:00|5237|5236|5241|5239|5243|5242|5236|5235|3223
1721044200000|2024-07-15 11:50:00|5240|5238|5238|5237|5240|5239|5237|5235|1793
1721044500000|2024-07-15 11:55:00|5237|5236|5238|5236|5238|5236|5234|5232|1359
1721044800000|2024-07-15 12:00:00|5239|5237|5238|5236|5239|5238|5237|5235|996
1721045100000|2024-07-15 12:05:00|5239|5237|5241|5239|5243|5241|5239|5237|1985
1721045400000|2024-07-15 12:10:00|5242|5240|5241|5239|5243|5241|5240|5239|1074
1721045700000|2024-07-15 12:15:00|5240|5237|5237|5235|5240|5237|5237|5235|931
1721046000000|2024-07-15 12:20:00|5236|5233|5234|5232|5236|5233|5233|5232|1976
1721046300000|2024-07-15 12:25:00|5233|5234|5233|5232|5235|5234|5232|5230|1156
1721046600000|2024-07-15 12:30:00|5234|5231|5226|5225|5234|5231|5224|5223|2157
1721046900000|2024-07-15 12:35:00|5227|5226|5224|5221|5230|5228|5224|5221|497247
1721047200000|2024-07-15 12:40:00|5223|5220|5220|5219|5223|5220|5218|5217|1980
1721047500000|2024-07-15 12:45:00|5217|5216|5214|5212|5217|5216|5214|5212|4705
1721047800000|2024-07-15 12:50:00|5213|5211|5209|5207|5213|5212|5209|5207|2599
1721048100000|2024-07-15 12:55:00|5208|5206|5211|5210|5211|5210|5207|5205|4408
1721048400000|2024-07-15 13:00:00|5212|5211|5215|5214|5218|5217|5212|5211|4570
1721048700000|2024-07-15 13:05:00|5214|5213|5211|5209|5215|5214|5210|5208|2690
1721049000000|2024-07-15 13:10:00|5212|5210|5206|5204|5212|5210|5205|5203|3503
1721049300000|2024-07-15 13:15:00|5205|5205|5202|5200|5207|5205|5202|5200|4843
1721049600000|2024-07-15 13:20:00|5203|5201|5201|5199|5204|5202|5200|5199|3597
1721049900000|2024-07-15 13:25:00|5202|5200|5198|5196|5203|5202|5198|5196|48674
1721050200000|2024-07-15 13:30:00|5196|5194|5187|5185|5203|5201|5186|5184|15174
1721050500000|2024-07-15 13:35:00|5188|5186|5199|5198|5200|5199|5187|5184|10062
1721050800000|2024-07-15 13:40:00|5198|5196|5178|5177|5198|5196|5177|5176|36613
1721051100000|2024-07-15 13:45:00|5179|5178|5186|5184|5186|5184|5173|5171|10145
1721051400000|2024-07-15 13:50:00|5184|5183|5187|5185|5188|5187|5180|5178|3667
1721051700000|2024-07-15 13:55:00|5186|5186|5180|5179|5188|5187|5179|5178|4455
1721052000000|2024-07-15 14:00:00|5178|5178|5181|5179|5189|5187|5178|5176|7750
1721052300000|2024-07-15 14:05:00|5182|5180|5186|5185|5186|5185|5180|5179|5547
1721052600000|2024-07-15 14:10:00|5187|5186|5177|5175|5188|5186|5177|5175|10278
1721052900000|2024-07-15 14:15:00|5176|5176|5191|5190|5192|5190|5176|5176|6235
1721053200000|2024-07-15 14:20:00|5192|5188|5186|5185|5192|5189|5186|5185|5451
1721053500000|2024-07-15 14:25:00|5187|5186|5189|5187|5189|5187|5185|5184|5522
1721053800000|2024-07-15 14:30:00|5190|5188|5192|5190|5193|5192|5188|5187|3874
1721054100000|2024-07-15 14:35:00|5191|5189|5190|5189|5192|5191|5188|5186|3388
1721054400000|2024-07-15 14:40:00|5191|5190|5193|5192|5193|5192|5189|5188|4171
1721054700000|2024-07-15 14:45:00|5195|5194|5194|5193|5196|5195|5190|5189|4706
1721055000000|2024-07-15 14:50:00|5195|5194|5199|5198|5200|5199|5192|5191|5076
1721055300000|2024-07-15 14:55:00|5200|5199|5206|5204|5206|5204|5198|5197|7926
1721055600000|2024-07-15 15:00:00|5205|5203|5211|5210|5215|5214|5205|5203|8996
1721055900000|2024-07-15 15:05:00|5212|5211|5213|5212|5214|5213|5210|5208|6601
1721056200000|2024-07-15 15:10:00|5212|5211|5208|5206|5213|5212|5206|5205|6140
1721056500000|2024-07-15 15:15:00|5207|5205|5202|5200|5208|5207|5202|5200|4407
1721056800000|2024-07-15 15:20:00|5201|5201|5198|5197|5202|5201|5198|5197|3636
1721057100000|2024-07-15 15:25:00|5199|5198|5202|5200|5203|5202|5199|5197|6403
1721113200000|2024-07-16 07:00:00|5113|5102|5113|5109|5120|5118|5100|5096|18371
1721113500000|2024-07-16 07:05:00|5110|5108|5086|5083|5113|5109|5085|5083|10446
1721113800000|2024-07-16 07:10:00|5085|5082|5080|5077|5085|5082|5068|5065|14343
1721114100000|2024-07-16 07:15:00|5081|5078|5072|5070|5097|5094|5072|5070|10021
1721114400000|2024-07-16 07:20:00|5071|5068|5077|5075|5082|5081|5071|5068|15013
1721114700000|2024-07-16 07:25:00|5076|5076|5072|5071|5078|5077|5072|5070|17716
1721115000000|2024-07-16 07:30:00|5074|5072|5081|5079|5089|5087|5073|5071|8984
1721115300000|2024-07-16 07:35:00|5082|5081|5086|5084|5088|5086|5080|5078|8899
1721115600000|2024-07-16 07:40:00|5085|5083|5080|5078|5090|5088|5075|5074|10974
1721115900000|2024-07-16 07:45:00|5079|5079|5078|5077|5080|5079|5072|5070|6733
1721116200000|2024-07-16 07:50:00|5077|5075|5074|5073|5078|5077|5073|5072|6193
1721116500000|2024-07-16 07:55:00|5075|5074|5075|5074|5079|5077|5074|5073|8146
1721116800000|2024-07-16 08:00:00|5076|5075|5066|5064|5077|5075|5065|5064|6793
1721117100000|2024-07-16 08:05:00|5065|5063|5056|5054|5066|5065|5054|5053|9942
1721117400000|2024-07-16 08:10:00|5057|5055|5049|5047|5064|5061|5048|5047|10107
1721117700000|2024-07-16 08:15:00|5048|5045|5051|5050|5054|5052|5045|5044|4621
1721118000000|2024-07-16 08:20:00|5052|5051|5061|5059|5062|5060|5052|5051|8169
1721118300000|2024-07-16 08:25:00|5060|5058|5056|5054|5060|5058|5055|5054|4246
1721118600000|2024-07-16 08:30:00|5057|5055|5057|5055|5062|5060|5054|5053|3290
1721118900000|2024-07-16 08:35:00|5056|5054|5062|5060|5062|5060|5053|5052|3600
1721119200000|2024-07-16 08:40:00|5061|5061|5065|5064|5065|5064|5061|5059|15094
1721119500000|2024-07-16 08:45:00|5064|5063|5057|5055|5064|5063|5054|5053|5797
1721119800000|2024-07-16 08:50:00|5056|5054|5059|5057|5063|5061|5054|5053|3890
1721120100000|2024-07-16 08:55:00|5058|5058|5056|5054|5061|5060|5055|5054|11242
1721120400000|2024-07-16 09:00:00|5059|5057|5059|5057|5060|5058|5054|5053|4676
1721120700000|2024-07-16 09:05:00|5058|5056|5057|5056|5058|5057|5053|5052|3309
1721121000000|2024-07-16 09:10:00|5058|5057|5059|5057|5063|5061|5057|5056|5130
1721121300000|2024-07-16 09:15:00|5060|5058|5062|5060|5063|5061|5057|5055|4545
1721121600000|2024-07-16 09:20:00|5063|5061|5062|5061|5065|5064|5061|5059|4492
1721121900000|2024-07-16 09:25:00|5063|5060|5059|5057|5063|5061|5057|5056|6770
1721122200000|2024-07-16 09:30:00|5058|5058|5060|5058|5060|5059|5057|5056|1736
1721122500000|2024-07-16 09:35:00|5059|5057|5049|5048|5059|5057|5049|5048|6510
1721122800000|2024-07-16 09:40:00|5048|5047|5047|5045|5052|5050|5045|5043|7984
1721123100000|2024-07-16 09:45:00|5048|5046|5048|5047|5051|5049|5047|5045|3170
1721123400000|2024-07-16 09:50:00|5047|5046|5045|5043|5049|5048|5045|5043|4565
1721123700000|2024-07-16 09:55:00|5043|5042|5045|5043|5047|5046|5043|5041|3961
1721124000000|2024-07-16 10:00:00|5046|5044|5042|5041|5046|5045|5040|5038|8437
1721124300000|2024-07-16 10:05:00|5043|5042|5044|5042|5046|5044|5043|5042|3416
1721124600000|2024-07-16 10:10:00|5043|5043|5034|5033|5044|5043|5032|5031|5178
1721124900000|2024-07-16 10:15:00|5033|5032|5030|5028|5033|5032|5024|5023|12944
1721125200000|2024-07-16 10:20:00|5031|5029|5029|5028|5031|5029|5023|5022|7730
1721125500000|2024-07-16 10:25:00|5030|5027|5036|5035|5039|5038|5029|5027|6922
1721125800000|2024-07-16 10:30:00|5035|5034|5023|5021|5035|5034|5023|5021|3427
1721126100000|2024-07-16 10:35:00|5022|5025|5027|5025|5028|5027|5022|5023|3454
1721126400000|2024-07-16 10:40:00|5028|5026|5021|5019|5028|5026|5020|5019|5777
1721126700000|2024-07-16 10:45:00|5020|5018|5016|5014|5021|5020|5015|5014|6288
1721127000000|2024-07-16 10:50:00|5017|5015|5024|5022|5024|5023|5017|5015|3400
1721127300000|2024-07-16 10:55:00|5023|5021|5025|5024|5027|5025|5022|5020|5897
1721127600000|2024-07-16 11:00:00|5024|5023|5035|5034|5040|5038|5024|5023|6620
1721127900000|2024-07-16 11:05:00|5036|5033|5039|5038|5044|5042|5035|5033|5274
1721128200000|2024-07-16 11:10:00|5038|5037|5034|5032|5039|5038|5034|5032|3813
1721128500000|2024-07-16 11:15:00|5033|5031|5030|5029|5036|5035|5030|5028|8171
1721128800000|2024-07-16 11:20:00|5031|5030|5023|5022|5031|5030|5022|5021|4750
1721129100000|2024-07-16 11:25:00|5025|5024|5024|5022|5025|5024|5019|5018|6950
1721129400000|2024-07-16 11:30:00|5025|5023|5020|5018|5029|5028|5020|5018|5522
1721129700000|2024-07-16 11:35:00|5021|5020|5014|5013|5023|5022|5014|5013|3255
1721130000000|2024-07-16 11:40:00|5016|5015|5016|5015|5017|5016|5015|5013|5868
1721130300000|2024-07-16 11:45:00|5015|5014|5014|5013|5015|5014|5013|5012|4568
1721130600000|2024-07-16 11:50:00|5016|5012|5014|5013|5017|5016|5011|5010|2979
1721130900000|2024-07-16 11:55:00|5017|5012|5015|5014|5017|5016|5013|5012|8861
1721131200000|2024-07-16 12:00:00|5014|5013|5017|5016|5017|5016|5013|5012|3132
1721131500000|2024-07-16 12:05:00|5016|5015|5012|5010|5016|5015|5011|5010|6425
1721131800000|2024-07-16 12:10:00|5013|5011|5012|5011|5013|5011|5010|5009|5185
1721132100000|2024-07-16 12:15:00|5015|5013|5015|5013|5016|5014|5012|5010|3700
1721132400000|2024-07-16 12:20:00|5016|5014|5009|5007|5020|5018|5007|5006|4844
1721132700000|2024-07-16 12:25:00|5007|5006|5009|5007|5010|5007|5006|5004|2821
1721133000000|2024-07-16 12:30:00|5008|5006|5003|5002|5014|5013|5003|5002|5658
1721133300000|2024-07-16 12:35:00|5004|5003|4982|4980|5005|5004|4980|4978.5|14974
1721133600000|2024-07-16 12:40:00|4982.5|4980.5|4988.5|4987.5|4992|4991|4979.5|4979|9874
1721133900000|2024-07-16 12:45:00|4989|4988|4980|4979.5|4989.5|4988|4979.5|4978|19288
1721134200000|2024-07-16 12:50:00|4982.5|4981.5|4984|4983|4995|4994|4982.5|4981|6273
1721134500000|2024-07-16 12:55:00|4983.5|4982.5|4983|4982|4985.5|4984.5|4981.5|4980.5|6392
1721134800000|2024-07-16 13:00:00|4983.5|4982.5|4995|4994|4995|4994|4983|4982|8900
1721135100000|2024-07-16 13:05:00|4998.5|4994.5|5001|4999|5001|5000|4994.5|4993.5|5150
1721135400000|2024-07-16 13:10:00|5000|4999.5|4998|4996.5|5004|5002|4996.5|4995.5|6417
1721135700000|2024-07-16 13:15:00|4999.5|4997|4997|4996|5001|4999.5|4996.5|4995.5|7798
1721136000000|2024-07-16 13:20:00|4997.5|4996.5|4995|4994|4999|4998|4993|4991.5|5959
1721136300000|2024-07-16 13:25:00|4996.5|4995.5|5005|5003|5011|5010|4996.5|4995|10665
1721136600000|2024-07-16 13:30:00|5006|5004|4988.5|4986.5|5017|5015|4982|4980|19789
1721136900000|2024-07-16 13:35:00|4989|4987.5|4987|4985.5|4995.5|4994|4982|4980.5|11889
1721137200000|2024-07-16 13:40:00|4985|4984|5003|5001|5006|5004|4981.5|4980|12653
1721137500000|2024-07-16 13:45:00|5002|4999.5|4992|4991|5006|5004|4991.5|4990.5|20878
1721137800000|2024-07-16 13:50:00|4991|4990.5|4988.5|4987|4999.5|4998|4986.5|4985.5|10309
1721138100000|2024-07-16 13:55:00|4988|4988|4996.5|4995.5|4997|4996|4986.5|4985.5|13441
1721138400000|2024-07-16 14:00:00|4997.5|4996|5005|5003|5013|5012|4995.5|4995|12839
1721138700000|2024-07-16 14:05:00|5004|5002|4995|4994|5009|5007|4995|4994|7511
1721139000000|2024-07-16 14:10:00|4995.5|4994.5|4994|4993|4998|4996.5|4990.5|4989.5|8628
1721139300000|2024-07-16 14:15:00|4994.5|4993.5|5001|5000|5001|5000|4987|4986|11434
1721139600000|2024-07-16 14:20:00|4999.5|4999.5|5011|5010|5011|5010|4997.5|4996.5|7203
1721139900000|2024-07-16 14:25:00|5013|5012|5027|5026|5027|5026|5013|5012|5962
1721140200000|2024-07-16 14:30:00|5026|5025|5024|5022|5027|5025|5017|5015|8271
1721140500000|2024-07-16 14:35:00|5025|5023|5023|5022|5030|5029|5018|5017|8634
1721140800000|2024-07-16 14:40:00|5024|5024|5025|5023|5028|5027|5022|5020|11153
1721141100000|2024-07-16 14:45:00|5024|5022|5033|5031|5033|5032|5021|5019|8738
1721141400000|2024-07-16 14:50:00|5034|5032|5039|5038|5039|5038|5029|5028|22116
1721141700000|2024-07-16 14:55:00|5040|5039|5049|5047|5052|5050|5040|5039|13346
1721142000000|2024-07-16 15:00:00|5048|5048|5051|5050|5051|5050|5043|5042|8137
1721142300000|2024-07-16 15:05:00|5052|5049|5055|5053|5058|5057|5049|5048|19472
1721142600000|2024-07-16 15:10:00|5054|5054|5058|5057|5058|5057|5053|5051|7782
1721142900000|2024-07-16 15:15:00|5059|5056|5066|5064|5066|5064|5054|5053|12707
1721143200000|2024-07-16 15:20:00|5067|5065|5062|5061|5067|5065|5059|5058|12504
1721143500000|2024-07-16 15:25:00|5063|5062|5070|5068|5071|5069|5061|5060|13019
1721199600000|2024-07-17 07:00:00|5024|5018|5006|5003|5031|5026|5005|5001|24817
1721199900000|2024-07-17 07:05:00|5005|5002|5022|5019|5029|5026|5005|5002|12721
1721200200000|2024-07-17 07:10:00|5021|5020|5032|5029|5033|5031|5020|5018|7443
1721200500000|2024-07-17 07:15:00|5031|5028|5032|5031|5035|5032|5029|5026|5131
1721200800000|2024-07-17 07:20:00|5036|5030|5036|5034|5044|5041|5035|5030|6749
1721201100000|2024-07-17 07:25:00|5037|5035|5035|5033|5041|5039|5035|5033|4177
1721201400000|2024-07-17 07:30:00|5034|5034|5033|5031|5034|5034|5026|5024|3967
1721201700000|2024-07-17 07:35:00|5032|5030|5050|5048|5053|5051|5032|5030|2623
1721202000000|2024-07-17 07:40:00|5049|5047|5051|5049|5052|5050|5046|5045|2330
1721202300000|2024-07-17 07:45:00|5052|5050|5053|5052|5054|5053|5050|5048|4579
1721202600000|2024-07-17 07:50:00|5054|5051|5061|5059|5062|5060|5048|5047|5397
1721202900000|2024-07-17 07:55:00|5062|5060|5063|5061|5065|5063|5058|5057|9318
1721203200000|2024-07-17 08:00:00|5061|5060|5062|5060|5067|5066|5054|5052|6447
1721203500000|2024-07-17 08:05:00|5063|5062|5062|5061|5067|5066|5060|5059|7536
1721203800000|2024-07-17 08:10:00|5063|5062|5055|5053|5063|5062|5053|5052|5518
1721204100000|2024-07-17 08:15:00|5054|5054|5063|5061|5064|5062|5054|5053|5020
1721204400000|2024-07-17 08:20:00|5061|5059|5074|5072|5074|5073|5061|5059|6576
1721204700000|2024-07-17 08:25:00|5076|5073|5074|5072|5081|5079|5071|5069|4345
1721205000000|2024-07-17 08:30:00|5077|5075|5074|5072|5077|5076|5073|5072|4108
1721205300000|2024-07-17 08:35:00|5073|5070|5076|5074|5077|5075|5069|5067|5150
1721205600000|2024-07-17 08:40:00|5077|5075|5073|5071|5079|5078|5072|5070|2895
1721205900000|2024-07-17 08:45:00|5072|5072|5080|5079|5080|5079|5072|5072|1824
1721206200000|2024-07-17 08:50:00|5079|5078|5080|5078|5084|5083|5077|5076|4463
1721206500000|2024-07-17 08:55:00|5079|5076|5078|5076|5083|5081|5075|5074|3099
1721206800000|2024-07-17 09:00:00|5077|5075|5088|5086|5089|5087|5073|5071|1972
1721207100000|2024-07-17 09:05:00|5087|5085|5085|5084|5088|5086|5081|5080|3513
1721207400000|2024-07-17 09:10:00|5084|5083|5087|5086|5089|5087|5082|5081|5048
1721207700000|2024-07-17 09:15:00|5088|5087|5087|5086|5090|5089|5086|5085|2889
1721208000000|2024-07-17 09:20:00|5088|5087|5087|5086|5093|5092|5087|5085|3948
1721208300000|2024-07-17 09:25:00|5089|5087|5090|5089|5092|5091|5089|5087|7465
1721208600000|2024-07-17 09:30:00|5089|5088|5091|5089|5091|5090|5087|5086|2696
1721208900000|2024-07-17 09:35:00|5090|5088|5094|5092|5094|5093|5090|5088|2017
1721209200000|2024-07-17 09:40:00|5093|5091|5086|5084|5093|5091|5085|5084|4261
1721209500000|2024-07-17 09:45:00|5085|5085|5086|5084|5088|5086|5084|5083|7144
1721209800000|2024-07-17 09:50:00|5085|5085|5083|5082|5088|5087|5083|5082|7409
1721210100000|2024-07-17 09:55:00|5084|5083|5085|5083|5086|5085|5083|5082|19197
1721210400000|2024-07-17 10:00:00|5087|5086|5095|5094|5095|5094|5087|5086|1580
1721210700000|2024-07-17 10:05:00|5094|5093|5096|5095|5098|5097|5093|5092|1789
1721211000000|2024-07-17 10:10:00|5097|5096|5096|5095|5098|5097|5094|5093|2147
1721211300000|2024-07-17 10:15:00|5097|5096|5096|5095|5099|5098|5095|5094|1678
1721211600000|2024-07-17 10:20:00|5097|5096|5096|5095|5100|5099|5096|5094|3788
1721211900000|2024-07-17 10:25:00|5097|5097|5099|5098|5100|5099|5097|5097|1393
1721212200000|2024-07-17 10:30:00|5100|5099|5099|5097|5100|5099|5096|5095|2538
1721212500000|2024-07-17 10:35:00|5098|5092|5090|5089|5098|5092|5090|5089|5727
1721212800000|2024-07-17 10:40:00|5089|5088|5081|5080|5089|5089|5081|5080|2698
1721213100000|2024-07-17 10:45:00|5085|5084|5080|5079|5085|5084|5080|5078|1306
1721213400000|2024-07-17 10:50:00|5079|5078|5076|5075|5081|5080|5076|5075|3475
1721213700000|2024-07-17 10:55:00|5075|5074|5075|5074|5075|5074|5072|5070|4106
1721214000000|2024-07-17 11:00:00|5074|5073|5064|5063|5076|5075|5064|5063|1278
1721214300000|2024-07-17 11:05:00|5063|5062|5062|5060|5066|5064|5062|5060|2304
1721214600000|2024-07-17 11:10:00|5061|5059|5062|5061|5065|5063|5058|5057|2257
1721214900000|2024-07-17 11:15:00|5061|5060|5063|5062|5063|5062|5055|5054|2135
1721215200000|2024-07-17 11:20:00|5064|5061|5066|5065|5067|5065|5062|5060|1760
1721215500000|2024-07-17 11:25:00|5067|5067|5071|5070|5073|5071|5066|5066|1861
1721215800000|2024-07-17 11:30:00|5072|5071|5072|5071|5073|5072|5068|5067|3967
1721216100000|2024-07-17 11:35:00|5073|5072|5080|5078|5080|5078|5073|5072|2215
1721216400000|2024-07-17 11:40:00|5081|5079|5082|5081|5085|5083|5079|5078|5203
1721216700000|2024-07-17 11:45:00|5083|5080|5086|5084|5088|5087|5083|5080|1017
1721217000000|2024-07-17 11:50:00|5085|5085|5090|5088|5090|5088|5085|5085|2837
1721217300000|2024-07-17 11:55:00|5089|5087|5091|5090|5091|5090|5087|5086|5619
1721217600000|2024-07-17 12:00:00|5089|5088|5088|5086|5091|5090|5087|5085|2042
1721217900000|2024-07-17 12:05:00|5087|5085|5091|5090|5092|5091|5086|5085|2336
1721218200000|2024-07-17 12:10:00|5092|5091|5097|5096|5097|5096|5092|5091|2402
1721218500000|2024-07-17 12:15:00|5098|5097|5102|5101|5103|5102|5098|5097|3240
1721218800000|2024-07-17 12:20:00|5100|5098|5100|5099|5101|5100|5098|5097|2646
1721219100000|2024-07-17 12:25:00|5099|5098|5098|5096|5099|5098|5096|5095|2699
1721219400000|2024-07-17 12:30:00|5099|5097|5100|5099|5102|5101|5099|5096|2094
1721219700000|2024-07-17 12:35:00|5101|5100|5100|5099|5102|5101|5100|5099|9029
1721220000000|2024-07-17 12:40:00|5101|5100|5103|5102|5104|5103|5100|5100|2142
1721220300000|2024-07-17 12:45:00|5104|5103|5105|5103|5106|5105|5103|5101|2097
1721220600000|2024-07-17 12:50:00|5103|5102|5105|5104|5105|5104|5101|5099|3378
1721220900000|2024-07-17 12:55:00|5102|5101|5101|5100|5103|5102|5099|5098|2645
1721221200000|2024-07-17 13:00:00|5102|5101|5103|5102|5108|5106|5100|5099|2596
1721221500000|2024-07-17 13:05:00|5102|5101|5102|5101|5102|5101|5099|5098|2834
1721221800000|2024-07-17 13:10:00|5103|5102|5092|5090|5104|5103|5091|5089|2410
1721222100000|2024-07-17 13:15:00|5093|5091|5097|5095|5098|5097|5091|5089|2811
1721222400000|2024-07-17 13:20:00|5098|5096|5097|5095|5099|5097|5096|5095|1482
1721222700000|2024-07-17 13:25:00|5096|5094|5093|5092|5096|5094|5090|5088|2276
1721223000000|2024-07-17 13:30:00|5098|5091|5106|5104|5116|5115|5097|5091|370308
1721223300000|2024-07-17 13:35:00|5109|5105|5094|5093|5113|5111|5094|5093|6963
1721223600000|2024-07-17 13:40:00|5095|5094|5088|5087|5096|5095|5084|5083|8204
1721223900000|2024-07-17 13:45:00|5089|5088|5085|5084|5093|5091|5084|5082|6375
1721224200000|2024-07-17 13:50:00|5086|5085|5094|5093|5096|5095|5084|5083|6684
1721224500000|2024-07-17 13:55:00|5095|5092|5093|5092|5095|5093|5090|5089|3505
1721224800000|2024-07-17 14:00:00|5092|5091|5082|5081|5096|5094|5081|5079|8888
1721225100000|2024-07-17 14:05:00|5081|5080|5072|5070|5086|5084|5071|5070|4276
1721225400000|2024-07-17 14:10:00|5070|5068|5085|5083|5086|5085|5067|5066|6107
1721225700000|2024-07-17 14:15:00|5084|5082|5080|5078|5086|5085|5078|5077|9269
1721226000000|2024-07-17 14:20:00|5079|5077|5078|5077|5081|5080|5077|5076|5026
1721226300000|2024-07-17 14:25:00|5077|5075|5082|5080|5086|5085|5076|5075|3665
1721226600000|2024-07-17 14:30:00|5080|5079|5083|5082|5085|5084|5079|5078|3882
1721226900000|2024-07-17 14:35:00|5084|5083|5077|5075|5084|5083|5074|5072|7839
1721227200000|2024-07-17 14:40:00|5076|5076|5079|5077|5081|5079|5076|5075|6286
1721227500000|2024-07-17 14:45:00|5080|5078|5080|5079|5082|5081|5077|5076|9442
1721227800000|2024-07-17 14:50:00|5081|5080|5077|5075|5084|5083|5077|5075|7188
1721228100000|2024-07-17 14:55:00|5076|5076|5078|5077|5079|5077|5075|5074|6240
1721228400000|2024-07-17 15:00:00|5077|5076|5073|5072|5077|5076|5073|5072|5935
1721228700000|2024-07-17 15:05:00|5074|5073|5075|5073|5077|5076|5072|5071|7508
1721229000000|2024-07-17 15:10:00|5074|5074|5073|5072|5076|5075|5073|5071|15532
1721229300000|2024-07-17 15:15:00|5072|5071|5067|5066|5073|5072|5064|5062|9433
1721229600000|2024-07-17 15:20:00|5068|5067|5071|5070|5073|5072|5068|5067|6241
1721229900000|2024-07-17 15:25:00|5070|5069|5070|5068|5071|5070|5069|5068|8929
1721286000000|2024-07-18 07:00:00|5081|5075|5114|5110|5115|5110|5080|5075|6482
1721286300000|2024-07-18 07:05:00|5113|5111|5124|5121|5124|5121|5107|5104|7052
1721286600000|2024-07-18 07:10:00|5123|5119|5126|5123|5130|5129|5120|5117|3837
1721286900000|2024-07-18 07:15:00|5125|5124|5129|5126|5129|5126|5123|5121|1378
1721287200000|2024-07-18 07:20:00|5128|5127|5117|5115|5133|5130|5117|5115|3599
1721287500000|2024-07-18 07:25:00|5116|5114|5111|5109|5116|5114|5108|5107|3250
1721287800000|2024-07-18 07:30:00|5112|5110|5117|5115|5119|5118|5111|5110|3079
1721288100000|2024-07-18 07:35:00|5116|5114|5105|5103|5117|5114|5102|5100|2216
1721288400000|2024-07-18 07:40:00|5106|5104|5117|5115|5117|5115|5106|5104|2312
1721288700000|2024-07-18 07:45:00|5115|5113|5109|5107|5115|5113|5108|5106|3395
1721289000000|2024-07-18 07:50:00|5108|5108|5108|5106|5110|5108|5107|5106|1888
1721289300000|2024-07-18 07:55:00|5106|5104|5110|5108|5110|5108|5102|5101|1605
1721289600000|2024-07-18 08:00:00|5109|5107|5104|5102|5112|5111|5101|5100|5704
1721289900000|2024-07-18 08:05:00|5102|5100|5099|5097|5105|5103|5098|5097|3546
1721290200000|2024-07-18 08:10:00|5098|5098|5098|5097|5102|5101|5096|5094|1714
1721290500000|2024-07-18 08:15:00|5099|5096|5097|5096|5100|5099|5096|5094|2036
1721290800000|2024-07-18 08:20:00|5096|5095|5101|5099|5104|5103|5096|5095|3041
1721291100000|2024-07-18 08:25:00|5099|5098|5096|5095|5099|5098|5096|5095|1916
1721291400000|2024-07-18 08:30:00|5097|5096|5103|5102|5104|5103|5097|5096|3566
1721291700000|2024-07-18 08:35:00|5104|5103|5105|5103|5111|5109|5103|5102|2229
1721292000000|2024-07-18 08:40:00|5106|5104|5103|5101|5108|5107|5103|5101|2782
1721292300000|2024-07-18 08:45:00|5102|5102|5107|5106|5107|5106|5101|5099|3087
1721292600000|2024-07-18 08:50:00|5106|5105|5105|5104|5109|5108|5105|5104|2611
1721292900000|2024-07-18 08:55:00|5106|5105|5107|5106|5107|5106|5104|5103|6543
1721293200000|2024-07-18 09:00:00|5108|5107|5104|5103|5108|5107|5103|5102|1623
1721293500000|2024-07-18 09:05:00|5105|5104|5109|5108|5109|5108|5104|5102|2269
1721293800000|2024-07-18 09:10:00|5110|5107|5106|5104|5110|5109|5106|5104|4531
1721294100000|2024-07-18 09:15:00|5107|5105|5106|5105|5107|5106|5104|5103|4034
1721294400000|2024-07-18 09:20:00|5107|5106|5102|5101|5107|5106|5102|5101|3763
1721294700000|2024-07-18 09:25:00|5103|5102|5103|5102|5106|5104|5098|5096|5243
1721295000000|2024-07-18 09:30:00|5104|5101|5099|5098|5105|5104|5099|5098|2348
1721295300000|2024-07-18 09:35:00|5100|5099|5096|5095|5100|5099|5093|5092|5099
1721295600000|2024-07-18 09:40:00|5097|5096|5097|5096|5100|5099|5097|5096|1320
1721295900000|2024-07-18 09:45:00|5096|5095|5095|5094|5097|5095|5093|5092|2832
1721296200000|2024-07-18 09:50:00|5094|5093|5095|5093|5098|5097|5094|5093|1707
1721296500000|2024-07-18 09:55:00|5093|5091|5094|5092|5094|5092|5090|5088|3745
1721296800000|2024-07-18 10:00:00|5095|5093|5088|5087|5095|5094|5087|5086|4175
1721297100000|2024-07-18 10:05:00|5089|5088|5090|5088|5090|5089|5088|5087|660
1721297400000|2024-07-18 10:10:00|5089|5089|5087|5085|5090|5089|5086|5085|1667
1721297700000|2024-07-18 10:15:00|5088|5086|5085|5083|5089|5088|5084|5082|3445
1721298000000|2024-07-18 10:20:00|5084|5082|5079|5078|5085|5082|5078|5077|1373
1721298300000|2024-07-18 10:25:00|5081|5079|5080|5078|5082|5081|5079|5078|993
1721298600000|2024-07-18 10:30:00|5078|5077|5075|5074|5079|5078|5074|5073|3450
1721298900000|2024-07-18 10:35:00|5074|5073|5077|5076|5077|5076|5073|5072|2449
1721299200000|2024-07-18 10:40:00|5076|5075|5072|5071|5077|5076|5072|5071|1892
1721299500000|2024-07-18 10:45:00|5073|5072|5077|5076|5077|5076|5073|5072|3128
1721299800000|2024-07-18 10:50:00|5078|5077|5073|5072|5080|5079|5073|5072|2241
1721300100000|2024-07-18 10:55:00|5072|5071|5073|5072|5073|5072|5069|5068|3740
1721300400000|2024-07-18 11:00:00|5072|5071|5069|5068|5072|5071|5068|5066|1860
1721300700000|2024-07-18 11:05:00|5070|5069|5071|5070|5071|5070|5069|5067|1759
1721301000000|2024-07-18 11:10:00|5070|5068|5073|5071|5073|5071|5067|5065|2744
1721301300000|2024-07-18 11:15:00|5074|5072|5071|5070|5074|5072|5070|5069|3506
1721301600000|2024-07-18 11:20:00|5072|5071|5071|5070|5073|5072|5071|5070|2200
1721301900000|2024-07-18 11:25:00|5070|5069|5062|5061|5071|5070|5062|5060|3661
1721302200000|2024-07-18 11:30:00|5063|5062|5070|5069|5072|5070|5061|5060|4704
1721302500000|2024-07-18 11:35:00|5071|5070|5077|5076|5077|5076|5070|5069|2459
1721302800000|2024-07-18 11:40:00|5078|5075|5073|5072|5078|5075|5072|5070|3763
1721303100000|2024-07-18 11:45:00|5074|5073|5076|5074|5077|5075|5073|5072|2121
1721303400000|2024-07-18 11:50:00|5075|5072|5072|5071|5075|5072|5071|5070|1280
1721303700000|2024-07-18 11:55:00|5073|5070|5070|5069|5073|5071|5069|5068|2009
1721304000000|2024-07-18 12:00:00|5069|5068|5071|5069|5071|5070|5069|5068|1908
1721304300000|2024-07-18 12:05:00|5070|5067|5068|5066|5070|5068|5067|5066|666
1721304600000|2024-07-18 12:10:00|5066|5065|5062|5060|5066|5065|5061|5060|3489
1721304900000|2024-07-18 12:15:00|5061|5061|5067|5065|5067|5066|5061|5061|1933
1721305200000|2024-07-18 12:20:00|5066|5066|5071|5070|5071|5070|5066|5065|3717
1721305500000|2024-07-18 12:25:00|5072|5069|5070|5068|5072|5071|5070|5068|1958
1721305800000|2024-07-18 12:30:00|5072|5069|5069|5067|5075|5071|5069|5067|2181
1721306100000|2024-07-18 12:35:00|5068|5068|5069|5067|5069|5068|5066|5064|1594
1721306400000|2024-07-18 12:40:00|5068|5066|5069|5068|5069|5068|5064|5063|3060
1721306700000|2024-07-18 12:45:00|5070|5067|5074|5073|5074|5073|5070|5067|6678
1721307000000|2024-07-18 12:50:00|5073|5072|5068|5066|5073|5072|5067|5065|4048
1721307300000|2024-07-18 12:55:00|5067|5068|5071|5070|5071|5070|5067|5068|2610
1721307600000|2024-07-18 13:00:00|5072|5071|5072|5071|5077|5075|5071|5070|51031
1721307900000|2024-07-18 13:05:00|5073|5070|5066|5065|5073|5071|5066|5065|3156
1721308200000|2024-07-18 13:10:00|5065|5064|5066|5064|5066|5065|5065|5063|3091
1721308500000|2024-07-18 13:15:00|5068|5065|5067|5065|5068|5067|5065|5064|3155
1721308800000|2024-07-18 13:20:00|5066|5064|5062|5060|5066|5065|5062|5060|3929
1721309100000|2024-07-18 13:25:00|5063|5061|5064|5062|5064|5063|5061|5060|4719
1721309400000|2024-07-18 13:30:00|5067|5063|5045|5043|5067|5066|5045|5043|9999
1721309700000|2024-07-18 13:35:00|5046|5044|5060|5058|5062|5060|5044|5043|9333
1721310000000|2024-07-18 13:40:00|5059|5057|5040|5038|5059|5057|5040|5038|6881
1721310300000|2024-07-18 13:45:00|5041|5039|5032|5030|5042|5041|5032|5030|7935
1721310600000|2024-07-18 13:50:00|5031|5031|5029|5028|5034|5032|5027|5025|8603
1721310900000|2024-07-18 13:55:00|5030|5029|5033|5031|5035|5033|5027|5026|7325
1721311200000|2024-07-18 14:00:00|5032|5032|5030|5029|5036|5035|5029|5027|6354
1721311500000|2024-07-18 14:05:00|5031|5030|5031|5030|5032|5031|5030|5028|4917
1721311800000|2024-07-18 14:10:00|5030|5029|5035|5034|5036|5035|5030|5029|5965
1721312100000|2024-07-18 14:15:00|5036|5035|5040|5039|5043|5042|5036|5034|5319
1721312400000|2024-07-18 14:20:00|5041|5040|5041|5040|5043|5041|5035|5033|7203
1721312700000|2024-07-18 14:25:00|5040|5039|5031|5030|5040|5039|5031|5030|7164
1721313000000|2024-07-18 14:30:00|5032|5031|5026|5024|5034|5033|5025|5024|13417
1721313300000|2024-07-18 14:35:00|5025|5023|5017|5016|5026|5024|5017|5015|8632
1721313600000|2024-07-18 14:40:00|5016|5015|5008|5007|5016|5015|5006|5005|12046
1721313900000|2024-07-18 14:45:00|5009|5008|5014|5013|5014|5013|5005|5004|10715
1721314200000|2024-07-18 14:50:00|5013|5012|5022|5021|5022|5021|5010|5009|7497
1721314500000|2024-07-18 14:55:00|5023|5022|5023|5021|5026|5025|5021|5020|9399
1721314800000|2024-07-18 15:00:00|5022|5020|5025|5023|5028|5026|5016|5015|9094
1721315100000|2024-07-18 15:05:00|5026|5024|5016|5015|5027|5025|5015|5014|9260
1721315400000|2024-07-18 15:10:00|5014|5014|5011|5010|5016|5015|5011|5009|9402
1721315700000|2024-07-18 15:15:00|5012|5011|5007|5006|5012|5011|5006|5005|8582
1721316000000|2024-07-18 15:20:00|5006|5005|5004|5003|5008|5007|5003|5002|7441
1721316300000|2024-07-18 15:25:00|5003|5002|5011|5010|5011|5010|5003|5002|33033
1721372400000|2024-07-19 07:00:00|4970|4962.5|4934.5|4931.5|4970|4962.5|4931.5|4928|11736
1721372700000|2024-07-19 07:05:00|4933.5|4932|4937|4935|4942|4938|4933.5|4930.5|10280
1721373000000|2024-07-19 07:10:00|4936.5|4934.5|4937|4935|4937.5|4935|4927.5|4925|9245
1721373300000|2024-07-19 07:15:00|4937.5|4935.5|4934.5|4932.5|4943.5|4941.5|4931|4929.5|4132
1721373600000|2024-07-19 07:20:00|4936|4934|4935|4933|4943|4940.5|4930|4929|23309
1721373900000|2024-07-19 07:25:00|4934.5|4931|4925.5|4924|4935|4933|4922.5|4920.5|5978
1721374200000|2024-07-19 07:30:00|4926|4923.5|4916.5|4914.5|4926|4923.5|4912|4910.5|8141
1721374500000|2024-07-19 07:35:00|4917.5|4916|4912.5|4911|4917.5|4916|4909.5|4908|7323
1721374800000|2024-07-19 07:40:00|4912|4911.5|4898.5|4897|4912|4911.5|4897.5|4896.5|8026
1721375100000|2024-07-19 07:45:00|4898|4896.5|4911.5|4910|4913|4911|4898|4896.5|6271
1721375400000|2024-07-19 07:50:00|4912.5|4910.5|4919|4917.5|4919|4917.5|4912.5|4910.5|5786
1721375700000|2024-07-19 07:55:00|4920.5|4918|4922.5|4920.5|4923.5|4922|4915.5|4914.5|2999
1721376000000|2024-07-19 08:00:00|4922|4920|4928.5|4927|4928.5|4927|4920|4918.5|5942
1721376300000|2024-07-19 08:05:00|4930.5|4927.5|4924.5|4923|4932.5|4931.5|4924.5|4923|7153
1721376600000|2024-07-19 08:10:00|4924|4922.5|4921.5|4920|4925.5|4924|4920|4919|4745
1721376900000|2024-07-19 08:15:00|4921|4920.5|4918.5|4917.5|4921|4920.5|4917|4916|4868
1721377200000|2024-07-19 08:20:00|4919.5|4918.5|4922.5|4921.5|4922.5|4921.5|4918.5|4917|7633
1721377500000|2024-07-19 08:25:00|4922|4921|4920.5|4919.5|4925|4924|4918|4917|6857
1721377800000|2024-07-19 08:30:00|4922|4920|4913.5|4911.5|4922|4921|4912|4911|4581
1721378100000|2024-07-19 08:35:00|4913|4912.5|4917|4915.5|4917|4916|4912.5|4911.5|4678
1721378400000|2024-07-19 08:40:00|4918|4916.5|4916|4915.5|4918.5|4917|4912.5|4911.5|5502
1721378700000|2024-07-19 08:45:00|4915.5|4914|4914.5|4914|4918|4917|4914|4913|6548
1721379000000|2024-07-19 08:50:00|4915.5|4914.5|4921|4919.5|4921|4920|4915|4914.5|4153
1721379300000|2024-07-19 08:55:00|4920.5|4918|4916.5|4915.5|4920.5|4918|4913.5|4912|2330
1721379600000|2024-07-19 09:00:00|4916|4915|4916.5|4915.5|4919|4918|4913|4912|4796
1721379900000|2024-07-19 09:05:00|4917|4916.5|4915|4913.5|4918|4916.5|4914|4913|4602
1721380500000|2024-07-19 09:15:00|4909.5|4908|4917|4916|4922.5|4921|4909.5|4908|19297
1721380800000|2024-07-19 09:20:00|4918|4916.5|4908|4906.5|4919.5|4918|4905|4904|6992
1721381100000|2024-07-19 09:25:00|4907.5|4906|4917|4915.5|4917|4916|4904.5|4903|3806
1721381400000|2024-07-19 09:30:00|4916.5|4915|4909|4907.5|4923.5|4922|4909|4907.5|5790
1721381700000|2024-07-19 09:35:00|4908.5|4906|4905|4903.5|4908.5|4906|4903.5|4901.5|3460
1721382000000|2024-07-19 09:40:00|4904.5|4903|4911|4909.5|4912|4911|4903.5|4902.5|2285
1721382300000|2024-07-19 09:45:00|4910.5|4909|4908.5|4907.5|4913.5|4913|4908|4907|4995
1721382600000|2024-07-19 09:50:00|4909|4908|4915|4913.5|4915|4913.5|4907.5|4906|18241
1721382900000|2024-07-19 09:55:00|4916|4914|4922|4921.5|4925|4923.5|4916|4914|25150
1721383200000|2024-07-19 10:00:00|4923.5|4921|4926.5|4925.5|4928.5|4927|4920|4919|3285
1721383500000|2024-07-19 10:05:00|4927.5|4926|4920|4918.5|4929|4928.5|4920|4918.5|2518
1721383800000|2024-07-19 10:10:00|4919|4917|4912.5|4911|4920|4919|4910.5|4909|2435
1721384100000|2024-07-19 10:15:00|4912|4911.5|4915|4913.5|4916|4915|4909.5|4908|6084
1721384400000|2024-07-19 10:20:00|4914.5|4912|4909|4908|4914.5|4912|4907|4905.5|5481
1721384700000|2024-07-19 10:25:00|4911|4909.5|4914.5|4914|4915.5|4914.5|4909.5|4908|3681
1721385000000|2024-07-19 10:30:00|4914|4913.5|4911.5|4910|4916|4915|4911.5|4910|5190
1721385300000|2024-07-19 10:35:00|4911|4909.5|4911.5|4910|4912.5|4911.5|4910|4908.5|4235
1721385600000|2024-07-19 10:40:00|4911|4909.5|4913.5|4912|4914.5|4914|4910|4908.5|4031
1721385900000|2024-07-19 10:45:00|4914|4912.5|4910.5|4909|4914.5|4913.5|4907|4905.5|5834
1721386200000|2024-07-19 10:50:00|4911.5|4909.5|4911.5|4910.5|4911.5|4910.5|4909|4908|3893
1721386500000|2024-07-19 10:55:00|4911|4910|4909.5|4908|4911|4910|4909|4907.5|4499
1721386800000|2024-07-19 11:00:00|4910|4909|4914|4912.5|4914|4913|4910|4909|3350
1721387100000|2024-07-19 11:05:00|4914.5|4913|4914|4913|4917.5|4916|4914|4912.5|1817
1721387400000|2024-07-19 11:10:00|4913.5|4912.5|4919|4918.5|4919|4918.5|4910.5|4910|5180
1721387700000|2024-07-19 11:15:00|4918.5|4918|4924|4923|4924|4923|4917.5|4917|3446
1721388000000|2024-07-19 11:20:00|4923.5|4922|4925.5|4924.5|4925.5|4925|4923|4922|3958
1721388300000|2024-07-19 11:25:00|4926|4925|4927.5|4926|4930.5|4929|4926|4924.5|4898
1721388600000|2024-07-19 11:30:00|4927|4929|4929|4927.5|4931.5|4930|4927|4927|5252
1721388900000|2024-07-19 11:35:00|4928.5|4927|4931|4929.5|4931|4929.5|4923.5|4922|4583
1721389200000|2024-07-19 11:40:00|4930.5|4929|4925|4923.5|4931.5|4930.5|4924.5|4922.5|3940
1721389500000|2024-07-19 11:45:00|4925.5|4923|4919.5|4918|4926|4924.5|4919|4917.5|1955
1721389800000|2024-07-19 11:50:00|4918.5|4917|4920|4918.5|4920|4918.5|4915.5|4914.5|4659
1721390100000|2024-07-19 11:55:00|4919.5|4919.5|4927|4925.5|4927.5|4926|4919.5|4919.5|3521
1721390400000|2024-07-19 12:00:00|4927.5|4926.5|4927|4926|4929|4927.5|4923.5|4922|3349
1721390700000|2024-07-19 12:05:00|4927.5|4926.5|4928|4926.5|4928.5|4927.5|4927|4926|2134
1721391000000|2024-07-19 12:10:00|4927.5|4926|4926|4925.5|4927.5|4926.5|4926|4924.5|14736
1721391300000|2024-07-19 12:15:00|4927|4925|4920.5|4919.5|4927|4925.5|4920.5|4919.5|3408
1721391600000|2024-07-19 12:20:00|4920|4918.5|4916.5|4916|4920|4918.5|4915|4914|3460
1721391900000|2024-07-19 12:25:00|4917|4915.5|4920.5|4919.5|4922|4921|4916|4914.5|2848
1721392200000|2024-07-19 12:30:00|4919.5|4918.5|4917|4916.5|4920|4918.5|4916.5|4915|2860
1721392500000|2024-07-19 12:35:00|4918|4917|4922.5|4922|4922.5|4922|4917.5|4917|2583
1721392800000|2024-07-19 12:40:00|4923.5|4921.5|4923|4921.5|4925.5|4925|4923|4921.5|45976
1721393100000|2024-07-19 12:45:00|4923.5|4922|4925|4924|4925|4924|4920|4919.5|3155
1721393400000|2024-07-19 12:50:00|4924.5|4923.5|4924|4922.5|4927|4925.5|4921|4919.5|2145
1721393700000|2024-07-19 12:55:00|4923.5|4923|4924.5|4922.5|4929|4928|4921|4920|2664
1721394000000|2024-07-19 13:00:00|4924|4923|4912.5|4911|4929|4928|4912.5|4911|6180
1721394300000|2024-07-19 13:05:00|4912|4911.5|4911|4910|4916|4914.5|4911|4910|2541
1721394600000|2024-07-19 13:10:00|4910.5|4909.5|4908.5|4907|4912.5|4911|4907|4905.5|3531
1721394900000|2024-07-19 13:15:00|4908|4906.5|4905.5|4904|4908|4907|4903.5|4902|6887
1721395200000|2024-07-19 13:20:00|4906|4904.5|4906.5|4905.5|4910.5|4909|4905|4904|5346
1721395500000|2024-07-19 13:25:00|4907|4906|4915.5|4915|4915.5|4915|4905.5|4905|3580
1721395800000|2024-07-19 13:30:00|4916.5|4915.5|4899.5|4898.5|4917.5|4916.5|4899.5|4898.5|9886
1721396100000|2024-07-19 13:35:00|4899|4898|4902.5|4901|4904|4902|4895|4894.5|13426
1721396400000|2024-07-19 13:40:00|4903.5|4901.5|4907.5|4906.5|4915.5|4914|4903.5|4901.5|8361
1721396700000|2024-07-19 13:45:00|4907|4906|4918.5|4917.5|4921.5|4920|4907|4906|6781
1721397000000|2024-07-19 13:50:00|4917.5|4916.5|4917|4916|4920|4918.5|4913|4912|6603
1721397300000|2024-07-19 13:55:00|4916|4914.5|4924|4923|4925|4923.5|4915|4913.5|6870
1721397600000|2024-07-19 14:00:00|4923.5|4922.5|4919.5|4918.5|4924.5|4923|4915.5|4914.5|7976
1721397900000|2024-07-19 14:05:00|4919|4917.5|4919|4918|4921|4920|4911.5|4910.5|6894
1721398200000|2024-07-19 14:10:00|4918|4917|4912|4911|4921.5|4921|4912|4911|7169
1721398500000|2024-07-19 14:15:00|4913|4912|4913|4912|4915.5|4915|4911.5|4910.5|5150
1721398800000|2024-07-19 14:20:00|4914|4912.5|4912.5|4911.5|4914.5|4913.5|4910.5|4909.5|5685
1721399100000|2024-07-19 14:25:00|4911.5|4910.5|4905|4904|4912.5|4911.5|4904.5|4903.5|7307
1721399400000|2024-07-19 14:30:00|4905.5|4904.5|4904|4903|4909.5|4908.5|4904|4903|5590
1721399700000|2024-07-19 14:35:00|4904.5|4903.5|4907.5|4906.5|4909|4908.5|4904|4903|6651
1721400000000|2024-07-19 14:40:00|4907|4906|4900.5|4900|4907|4906.5|4900.5|4900|7411
1721400300000|2024-07-19 14:45:00|4901|4900.5|4904.5|4903|4905|4904|4901|4900|6782
1721400600000|2024-07-19 14:50:00|4903.5|4902.5|4906|4905|4907.5|4906.5|4901|4900.5|10565
1721400900000|2024-07-19 14:55:00|4907|4906|4910.5|4910|4911|4910.5|4904.5|4903.5|5134
1721401200000|2024-07-19 15:00:00|4911|4910.5|4916.5|4916|4917|4916.5|4911|4910|5806
1721401500000|2024-07-19 15:05:00|4916|4915.5|4912.5|4912|4916.5|4915.5|4909|4908.5|5049
1721401800000|2024-07-19 15:10:00|4913|4912.5|4908.5|4908|4913.5|4913|4908|4907.5|14878
1721402100000|2024-07-19 15:15:00|4909|4908.5|4915|4914.5|4917|4916|4906.5|4906|7869
1721402400000|2024-07-19 15:20:00|4915.5|4914|4910.5|4910|4915.5|4914.5|4910.5|4909.5|6897
1721402700000|2024-07-19 15:25:00|4910|4909.5|4907.5|4906.5|4911|4910.5|4907|4906.5|11710
1721631600000|2024-07-22 07:00:00|4928|4920.5|4929|4926|4930.5|4926|4919.5|4917|6314
1721631900000|2024-07-22 07:05:00|4928.5|4926.5|4908|4907|4928.5|4926.5|4908|4906|7439
1721632200000|2024-07-22 07:10:00|4909|4907.5|4921|4919.5|4923|4921.5|4907.5|4906.5|7339
1721632500000|2024-07-22 07:15:00|4921.5|4920|4921|4918.5|4928.5|4927|4921|4918.5|5655
1721632800000|2024-07-22 07:20:00|4922.5|4919|4922|4921|4923|4922|4917|4915|4689
1721633100000|2024-07-22 07:25:00|4923|4923|4917.5|4916|4926|4924|4917.5|4916|7946
1721633400000|2024-07-22 07:30:00|4918|4916.5|4908|4907|4919|4917.5|4907.5|4906.5|3981
1721633700000|2024-07-22 07:35:00|4907.5|4906.5|4911|4909.5|4915.5|4913.5|4907.5|4906.5|3464
1721634000000|2024-07-22 07:40:00|4912|4909|4917.5|4916.5|4918.5|4917|4912|4909|2801
1721634300000|2024-07-22 07:45:00|4916|4915|4918.5|4917|4918.5|4917|4913.5|4912.5|3045
1721634600000|2024-07-22 07:50:00|4918|4917.5|4921|4919|4922|4920.5|4917|4915.5|2706
1721634900000|2024-07-22 07:55:00|4920.5|4919.5|4920|4918.5|4925.5|4924|4919.5|4918.5|3845
1721635200000|2024-07-22 08:00:00|4919.5|4918|4921.5|4920.5|4924|4923|4918.5|4917|4993
1721635500000|2024-07-22 08:05:00|4922|4921|4924|4922.5|4925.5|4924.5|4921.5|4920.5|4666
1721635800000|2024-07-22 08:10:00|4924.5|4923|4924.5|4923|4928|4926.5|4920.5|4919|4177
1721636100000|2024-07-22 08:15:00|4925|4923.5|4924.5|4923.5|4925.5|4924.5|4922|4921|4314
1721636400000|2024-07-22 08:20:00|4925|4924|4933.5|4932.5|4933.5|4932.5|4925|4924|2979
1721636700000|2024-07-22 08:25:00|4934|4933|4930|4929.5|4935.5|4934.5|4930|4929.5|9256
1721637000000|2024-07-22 08:30:00|4930.5|4930|4928.5|4927.5|4932.5|4931.5|4928|4926.5|5062
1721637300000|2024-07-22 08:35:00|4928|4926.5|4929.5|4928.5|4929.5|4928.5|4924.5|4923.5|3893
1721637600000|2024-07-22 08:40:00|4929|4928|4929.5|4928.5|4931.5|4930.5|4929|4928|3607
1721637900000|2024-07-22 08:45:00|4930|4929|4930|4929|4932|4930.5|4926.5|4926|3455
1721638200000|2024-07-22 08:50:00|4929|4929.5|4926|4925|4929.5|4929.5|4925.5|4924.5|5924
1721638500000|2024-07-22 08:55:00|4925.5|4924.5|4926|4925|4926|4925.5|4923.5|4922.5|3162
1721638800000|2024-07-22 09:00:00|4926.5|4925.5|4926|4924.5|4926.5|4925.5|4924|4923|4592
1721639100000|2024-07-22 09:05:00|4925|4923.5|4925|4924|4926|4924|4924|4923|1211
1721639400000|2024-07-22 09:10:00|4924.5|4924.5|4924|4923|4926.5|4926|4923.5|4922.5|2492
1721639700000|2024-07-22 09:15:00|4923|4922.5|4921.5|4921|4924|4923|4919.5|4919|3246
1721640000000|2024-07-22 09:20:00|4922|4922|4925.5|4924.5|4927.5|4926.5|4922|4922|5175
1721640300000|2024-07-22 09:25:00|4926|4925|4924.5|4924|4926|4925|4922.5|4922|4086
1721640600000|2024-07-22 09:30:00|4925|4924.5|4931|4930|4931.5|4930|4925|4924|2926
1721640900000|2024-07-22 09:35:00|4931.5|4930.5|4929|4928.5|4932.5|4931.5|4929|4928.5|2097
1721641200000|2024-07-22 09:40:00|4929.5|4928|4928.5|4927.5|4932|4931|4927.5|4926.5|2815
1721641500000|2024-07-22 09:45:00|4928|4926.5|4933|4931.5|4933|4932|4927|4926.5|4154
1721641800000|2024-07-22 09:50:00|4932.5|4932|4937|4936|4937.5|4937|4931.5|4930.5|2667
1721642100000|2024-07-22 09:55:00|4937.5|4936.5|4937|4936|4938.5|4938|4936|4935|8228
1721642400000|2024-07-22 10:00:00|4936.5|4937|4933|4932.5|4941|4940|4933|4932.5|4524
1721642700000|2024-07-22 10:05:00|4934|4932|4935|4934.5|4935.5|4935|4934|4932|3553
1721643000000|2024-07-22 10:10:00|4934|4933.5|4934.5|4933.5|4934.5|4933.5|4933|4932|5314
1721643300000|2024-07-22 10:15:00|4934|4933|4932|4931|4934|4933.5|4932|4931|3445
1721643600000|2024-07-22 10:20:00|4931.5|4930.5|4927.5|4926.5|4931.5|4930.5|4927.5|4926.5|2776
1721643900000|2024-07-22 10:25:00|4927|4926|4926|4925|4927|4926|4924.5|4923.5|1416
1721644200000|2024-07-22 10:30:00|4926.5|4925.5|4928|4927|4929.5|4929|4926.5|4925|5273
1721644500000|2024-07-22 10:35:00|4927.5|4926.5|4923.5|4922.5|4927.5|4926.5|4923.5|4922.5|3242
1721644800000|2024-07-22 10:40:00|4924.5|4923|4925|4924.5|4925.5|4925|4923.5|4922.5|2207
1721645100000|2024-07-22 10:45:00|4924.5|4924|4924.5|4924|4925|4924|4922|4921|3824
1721645400000|2024-07-22 10:50:00|4925|4923.5|4922.5|4921.5|4925|4924.5|4922|4921|3913
1721645700000|2024-07-22 10:55:00|4923|4922.5|4923|4922|4925|4924|4922|4921.5|3654
1721646000000|2024-07-22 11:00:00|4924|4923|4925|4924|4926.5|4926|4923.5|4923|3823
1721646300000|2024-07-22 11:05:00|4925.5|4924.5|4928.5|4928|4929.5|4928.5|4925.5|4924.5|702750
1721646600000|2024-07-22 11:10:00|4929|4927.5|4929.5|4929|4930.5|4930|4928|4927|6250
1721646900000|2024-07-22 11:15:00|4930|4929.5|4932|4931|4933|4932|4928|4927.5|4226
1721647200000|2024-07-22 11:20:00|4932.5|4932|4929.5|4929|4932.5|4932|4928|4927.5|3257
1721647500000|2024-07-22 11:25:00|4928.5|4928.5|4926|4925|4929|4928.5|4926|4925|2430
1721647800000|2024-07-22 11:30:00|4928|4927.5|4931|4930|4932.5|4931.5|4928|4927.5|2063
1721648100000|2024-07-22 11:35:00|4930.5|4929.5|4928.5|4928|4931|4930|4928.5|4927.5|2358
1721648400000|2024-07-22 11:40:00|4927.5|4927.5|4927.5|4926.5|4931.5|4930.5|4927|4926.5|9117
1721648700000|2024-07-22 11:45:00|4927|4926|4928|4927|4929|4928.5|4927|4926|2832
1721649000000|2024-07-22 11:50:00|4928.5|4927.5|4927.5|4926.5|4930|4929|4927.5|4926.5|1820
1721649300000|2024-07-22 11:55:00|4928|4927|4926.5|4925.5|4928|4927|4923.5|4923|1936
1721649600000|2024-07-22 12:00:00|4926|4925|4932|4931|4935|4934|4926|4925|8854
1721649900000|2024-07-22 12:05:00|4931.5|4930.5|4931.5|4931|4933.5|4932.5|4931|4930|15198
1721650200000|2024-07-22 12:10:00|4932|4930.5|4930.5|4929.5|4932.5|4931.5|4930.5|4929.5|2863
1721650500000|2024-07-22 12:15:00|4931.5|4930.5|4930.5|4929.5|4931.5|4930.5|4929.5|4928.5|1465
1721650800000|2024-07-22 12:20:00|4931|4930|4934|4933|4934|4933.5|4931|4930|1909
1721651100000|2024-07-22 12:25:00|4933.5|4932.5|4934.5|4933|4934.5|4933.5|4932.5|4931.5|1859
1721651400000|2024-07-22 12:30:00|4935|4933.5|4931.5|4930.5|4936.5|4935|4931.5|4930.5|1116
1721651700000|2024-07-22 12:35:00|4932.5|4931.5|4934|4933|4934|4933|4932|4931|1858
1721652000000|2024-07-22 12:40:00|4933.5|4932.5|4933.5|4932.5|4935|4934|4932|4931|1875
1721652300000|2024-07-22 12:45:00|4933|4932|4932.5|4931.5|4933.5|4932.5|4931.5|4930.5|1367
1721652600000|2024-07-22 12:50:00|4933|4932.5|4932.5|4931.5|4933.5|4933|4932|4931|828
1721652900000|2024-07-22 12:55:00|4933|4932|4931.5|4930|4933.5|4932.5|4931|4930|1464
1721653200000|2024-07-22 13:00:00|4932|4931.5|4932.5|4932|4933.5|4933|4932|4931|3640
1721653500000|2024-07-22 13:05:00|4933.5|4932.5|4937|4936|4939.5|4938.5|4932.5|4932|2159
1721653800000|2024-07-22 13:10:00|4936.5|4935.5|4931.5|4930.5|4936.5|4935.5|4931|4930|1480
1721654100000|2024-07-22 13:15:00|4931|4930|4930|4929.5|4932.5|4931.5|4927|4926|3750
1721654400000|2024-07-22 13:20:00|4931|4930|4933.5|4932.5|4933.5|4932.5|4930.5|4929.5|1395
1721654700000|2024-07-22 13:25:00|4934|4933|4931|4930|4934.5|4933.5|4930.5|4930|2116
1721655000000|2024-07-22 13:30:00|4930.5|4929|4941.5|4940.5|4946.5|4945|4930|4929|10223
1721655300000|2024-07-22 13:35:00|4942|4941|4942.5|4941.5|4945|4944|4937|4936|6327
1721655600000|2024-07-22 13:40:00|4943.5|4942.5|4942.5|4941.5|4951.5|4950.5|4941.5|4940|3793
1721655900000|2024-07-22 13:45:00|4943.5|4942|4933|4932.5|4944.5|4944|4932|4931|4092
1721656200000|2024-07-22 13:50:00|4934|4932|4928.5|4927|4935|4934.5|4928|4927|4294
1721656500000|2024-07-22 13:55:00|4928|4926|4923|4922.5|4928|4926.5|4921|4920.5|3270
1721656800000|2024-07-22 14:00:00|4923.5|4923|4926.5|4925.5|4928.5|4928|4921.5|4920.5|4891
1721657100000|2024-07-22 14:05:00|4927.5|4926|4929.5|4929|4930|4929.5|4926.5|4925.5|4793
1721657400000|2024-07-22 14:10:00|4930.5|4929.5|4931.5|4931|4937|4936|4930.5|4929|3439
1721657700000|2024-07-22 14:15:00|4930|4929|4930|4929|4932|4931.5|4927.5|4927|5539
1721658000000|2024-07-22 14:20:00|4930.5|4929.5|4933|4932.5|4937.5|4936.5|4930.5|4929.5|4109
1721658300000|2024-07-22 14:25:00|4932.5|4932|4930|4929|4933.5|4932.5|4929.5|4928.5|4206
1721658600000|2024-07-22 14:30:00|4929|4927.5|4930|4929.5|4930.5|4929.5|4926.5|4925.5|5314
1721658900000|2024-07-22 14:35:00|4928|4927|4932.5|4931.5|4932.5|4932|4926.5|4925.5|3955
1721659200000|2024-07-22 14:40:00|4933|4932|4937.5|4936.5|4940.5|4939.5|4932|4931|4717
1721659500000|2024-07-22 14:45:00|4937|4937|4934.5|4933.5|4937|4937|4932.5|4932|6407
1721659800000|2024-07-22 14:50:00|4933|4932|4935|4934.5|4935.5|4934.5|4931.5|4930.5|3975
1721660100000|2024-07-22 14:55:00|4936|4935|4937|4936|4939|4938|4936|4935|3855
1721660400000|2024-07-22 15:00:00|4936.5|4935.5|4940.5|4940|4942.5|4941.5|4936|4935.5|5021
1721660700000|2024-07-22 15:05:00|4941|4939.5|4940|4939|4943.5|4943|4939|4938|4539
1721661000000|2024-07-22 15:10:00|4941|4939.5|4943.5|4943|4945|4944|4941|4939.5|5000
1721661300000|2024-07-22 15:15:00|4944|4943.5|4940|4939.5|4944|4943.5|4939.5|4939|5173
1721661600000|2024-07-22 15:20:00|4939.5|4939|4937|4936.5|4940.5|4940|4937|4936.5|10944
1721661900000|2024-07-22 15:25:00|4936.5|4936|4937.5|4936.5|4937.5|4937|4935|4934.5|17110
1721718000000|2024-07-23 07:00:00|4889.5|4883|4882.5|4881|4895|4883|4867.5|4864|13295
1721718300000|2024-07-23 07:05:00|4883.5|4880.5|4886.5|4885|4902.5|4899|4881.5|4877.5|8232
1721718600000|2024-07-23 07:10:00|4886|4884|4881.5|4880|4896|4894.5|4881.5|4880|15367
1721718900000|2024-07-23 07:15:00|4880|4879.5|4876.5|4876|4880.5|4879.5|4874.5|4873|6811
1721719200000|2024-07-23 07:20:00|4876|4875|4877.5|4876|4877.5|4876|4867.5|4866.5|9349
1721719500000|2024-07-23 07:25:00|4877|4875.5|4875.5|4873.5|4881.5|4880.5|4873|4871.5|5186
1721719800000|2024-07-23 07:30:00|4877|4874|4881.5|4880|4886.5|4884.5|4875.5|4873.5|7367
1721720100000|2024-07-23 07:35:00|4883.5|4880.5|4875.5|4875|4884.5|4882.5|4875.5|4873.5|5691
1721720400000|2024-07-23 07:40:00|4876|4874.5|4879|4878|4880.5|4879.5|4872.5|4871|7188
1721720700000|2024-07-23 07:45:00|4880|4877.5|4874.5|4873.5|4880.5|4879|4871|4870|5885
1721721000000|2024-07-23 07:50:00|4874|4873|4874|4872.5|4880.5|4878.5|4872.5|4872|7146
1721721300000|2024-07-23 07:55:00|4873.5|4872|4874.5|4873|4878.5|4877|4871.5|4870.5|4234
1721721600000|2024-07-23 08:00:00|4875|4874|4877|4875.5|4880.5|4879|4874.5|4874|5802
1721721900000|2024-07-23 08:05:00|4876.5|4874|4875.5|4874.5|4877|4875.5|4874|4873|14837
1721722200000|2024-07-23 08:10:00|4876|4875|4885|4884|4885|4884|4876|4875|3379
1721722500000|2024-07-23 08:15:00|4884.5|4883.5|4880.5|4879|4885.5|4884.5|4880.5|4879|4778
1721722800000|2024-07-23 08:20:00|4880|4878.5|4882.5|4881.5|4885.5|4885|4879.5|4878|6759
1721723100000|2024-07-23 08:25:00|4883|4882.5|4884|4882.5|4885.5|4885|4882.5|4881.5|4105
1721723400000|2024-07-23 08:30:00|4883.5|4882|4885.5|4885|4885.5|4885|4883|4882|5646
1721723700000|2024-07-23 08:35:00|4887|4886|4888|4887|4889|4888.5|4886|4885|4280
1721724000000|2024-07-23 08:40:00|4889|4887.5|4890|4889.5|4892|4891.5|4889|4887.5|5535
1721724300000|2024-07-23 08:45:00|4889.5|4889|4895|4894|4897.5|4896.5|4888|4887.5|5804
1721724600000|2024-07-23 08:50:00|4894.5|4893.5|4896|4894.5|4896.5|4895.5|4894|4893|5181
1721724900000|2024-07-23 08:55:00|4895.5|4895|4893|4891.5|4895.5|4895|4892|4890.5|6221
1721725200000|2024-07-23 09:00:00|4892.5|4891|4894.5|4893|4894.5|4894|4890|4888.5|4266
1721725500000|2024-07-23 09:05:00|4895|4893.5|4901|4900|4901|4900|4895|4893|6397
1721725800000|2024-07-23 09:10:00|4902|4901|4899|4898|4903|4902|4895.5|4894.5|6212
1721726100000|2024-07-23 09:15:00|4898.5|4897.5|4891.5|4890.5|4899|4898|4889.5|4888.5|5804
1721726400000|2024-07-23 09:20:00|4892|4890|4888.5|4887.5|4894.5|4893.5|4888.5|4887|5994
1721726700000|2024-07-23 09:25:00|4888|4887|4893.5|4892.5|4894.5|4893|4887.5|4886.5|4047
1721727000000|2024-07-23 09:30:00|4894|4893.5|4894|4892.5|4895.5|4894.5|4892.5|4891.5|4483
1721727300000|2024-07-23 09:35:00|4893.5|4893|4893|4891.5|4893.5|4893|4888.5|4887|2345
1721727600000|2024-07-23 09:40:00|4893.5|4892|4895|4894|4896|4894.5|4892.5|4891.5|1919
1721727900000|2024-07-23 09:45:00|4896|4895|4897|4895.5|4898.5|4897.5|4896|4895|2983
1721728200000|2024-07-23 09:50:00|4897.5|4896|4892.5|4891|4897.5|4896.5|4891|4890|7981
1721728500000|2024-07-23 09:55:00|4892|4891.5|4893|4892|4894.5|4894|4892|4891|2465
1721728800000|2024-07-23 10:00:00|4894.5|4893.5|4904|4903|4904|4903|4894.5|4893.5|3813
1721729100000|2024-07-23 10:05:00|4904.5|4903.5|4899|4897.5|4905|4904|4899|4897.5|1626
1721729400000|2024-07-23 10:10:00|4899.5|4898|4899|4898|4902|4900.5|4899|4897.5|3269
1721729700000|2024-07-23 10:15:00|4899.5|4898.5|4901.5|4900.5|4904.5|4903.5|4898|4896.5|8356
1721730000000|2024-07-23 10:20:00|4902.5|4901.5|4903|4901.5|4907|4905.5|4902|4900.5|5335
1721730300000|2024-07-23 10:25:00|4904|4902|4899.5|4898.5|4904|4903|4898.5|4897.5|4891
1721730600000|2024-07-23 10:30:00|4900.5|4899|4898.5|4897.5|4902|4900.5|4895.5|4894.5|5249
1721730900000|2024-07-23 10:35:00|4899|4898|4898.5|4897.5|4900|4899|4897.5|4896.5|3374
1721731200000|2024-07-23 10:40:00|4899|4898|4900|4898.5|4900.5|4900|4898.5|4897.5|2885
1721731500000|2024-07-23 10:45:00|4900.5|4899.5|4894.5|4893.5|4901|4900|4894.5|4893.5|6839
1721731800000|2024-07-23 10:50:00|4895.5|4894.5|4893.5|4892.5|4896.5|4895.5|4893.5|4892.5|3094
1721732100000|2024-07-23 10:55:00|4894.5|4893.5|4891|4890.5|4895|4894|4891|4890.5|6769
1721732400000|2024-07-23 11:00:00|4892.5|4890|4892|4891|4894.5|4893.5|4891.5|4890|3474
1721732700000|2024-07-23 11:05:00|4891|4890|4889|4888|4893|4892|4889|4888|3589
1721733000000|2024-07-23 11:10:00|4890|4888.5|4892.5|4891.5|4893.5|4893|4889.5|4888|6619
1721733300000|2024-07-23 11:15:00|4893.5|4892|4895.5|4894.5|4898|4897.5|4893|4892|11092
1721733600000|2024-07-23 11:20:00|4895|4895|4894|4893|4895|4895|4892.5|4892|4233
1721733900000|2024-07-23 11:25:00|4892|4891|4885.5|4884.5|4892.5|4891.5|4885|4883.5|4503
1721734200000|2024-07-23 11:30:00|4887|4885.5|4880|4878.5|4887|4886|4878.5|4878|7387
1721734500000|2024-07-23 11:35:00|4881|4880|4878.5|4878|4881|4880|4878|4877|3913
1721734800000|2024-07-23 11:40:00|4879|4879|4879|4878|4880.5|4879|4877.5|4876|3232
1721735100000|2024-07-23 11:45:00|4879.5|4877.5|4887.5|4886|4887.5|4886.5|4879.5|4877.5|3215
1721735400000|2024-07-23 11:50:00|4888.5|4886.5|4885|4883.5|4888.5|4887.5|4883.5|4882|2804
1721735700000|2024-07-23 11:55:00|4885.5|4884|4879.5|4878|4885.5|4885|4878.5|4877|1936
1721736000000|2024-07-23 12:00:00|4880|4878.5|4880|4879.5|4881|4880.5|4877|4875.5|2917
1721736300000|2024-07-23 12:05:00|4880.5|4879|4879.5|4878.5|4882.5|4881.5|4879.5|4878|2335
1721736600000|2024-07-23 12:10:00|4880|4879|4881.5|4880.5|4883.5|4882.5|4879.5|4878.5|2668
1721736900000|2024-07-23 12:15:00|4882.5|4881.5|4882|4881|4883.5|4882.5|4881|4880.5|1807
1721737200000|2024-07-23 12:20:00|4881.5|4880.5|4880.5|4879.5|4882.5|4881.5|4880|4879|2396
1721737500000|2024-07-23 12:25:00|4880|4879|4879|4878|4880.5|4879.5|4879|4877.5|714
1721737800000|2024-07-23 12:30:00|4878|4877|4878.5|4877.5|4879.5|4878.5|4875.5|4874.5|2432
1721738100000|2024-07-23 12:35:00|4878|4877|4878.5|4877.5|4879|4878|4877.5|4876|829
1721738400000|2024-07-23 12:40:00|4879|4878.5|4877.5|4876|4879.5|4878.5|4877|4876|1822
1721738700000|2024-07-23 12:45:00|4878|4876.5|4877.5|4876|4878|4877|4876.5|4875.5|4284
1721739000000|2024-07-23 12:50:00|4877|4876.5|4880|4879|4880.5|4880|4877|4876|1881
1721739300000|2024-07-23 12:55:00|4879|4877.5|4877|4876|4879|4877.5|4875.5|4874|1625
1721739600000|2024-07-23 13:00:00|4877.5|4876.5|4874.5|4873.5|4880|4878.5|4874.5|4873.5|3073
1721739900000|2024-07-23 13:05:00|4875|4874|4867|4866.5|4875.5|4874.5|4867|4866|277445
1721740200000|2024-07-23 13:10:00|4868|4867|4864|4863|4868|4867|4863|4862.5|4255
1721740500000|2024-07-23 13:15:00|4863.5|4862|4858.5|4857.5|4864.5|4862.5|4857.5|4856.5|5865
1721740800000|2024-07-23 13:20:00|4859|4858|4858|4856.5|4859|4858|4853|4852|6757
1721741100000|2024-07-23 13:25:00|4858.5|4857|4865.5|4864.5|4868|4866.5|4858.5|4857|7188
1721741400000|2024-07-23 13:30:00|4865|4864|4861.5|4860.5|4865.5|4864.5|4859|4858|6183
1721741700000|2024-07-23 13:35:00|4862|4860|4861|4860.5|4863|4862|4854|4853|5702
1721742000000|2024-07-23 13:40:00|4860.5|4860|4871|4869.5|4871.5|4870|4860|4859|6022
1721742300000|2024-07-23 13:45:00|4870.5|4869|4873.5|4872|4876|4874.5|4867|4866.5|6873
1721742600000|2024-07-23 13:50:00|4873|4871.5|4867.5|4867|4873|4871.5|4867|4866.5|12716
1721742900000|2024-07-23 13:55:00|4867|4866.5|4873.5|4871.5|4874.5|4873|4862.5|4861.5|9258
1721743200000|2024-07-23 14:00:00|4873|4870.5|4878.5|4877.5|4882.5|4881|4871.5|4870|12032
1721743500000|2024-07-23 14:05:00|4878|4877|4882|4881.5|4884|4882.5|4874|4872.5|8444
1721743800000|2024-07-23 14:10:00|4881.5|4880.5|4879.5|4879|4882|4881.5|4875.5|4874.5|8533
1721744100000|2024-07-23 14:15:00|4880.5|4879.5|4873.5|4873|4880.5|4879.5|4872.5|4871|8460
1721744400000|2024-07-23 14:20:00|4874.5|4873.5|4873.5|4872|4875.5|4874.5|4872.5|4871.5|5224
1721744700000|2024-07-23 14:25:00|4874.5|4873.5|4876.5|4876|4878.5|4877.5|4873.5|4872.5|12534
1721745000000|2024-07-23 14:30:00|4878|4875.5|4893.5|4892.5|4896|4895|4876.5|4875.5|8858
1721745300000|2024-07-23 14:35:00|4893|4891.5|4888|4887|4893.5|4892.5|4888|4887|12580
1721745600000|2024-07-23 14:40:00|4888.5|4886.5|4884|4883|4888.5|4886.5|4881|4880|7589
1721745900000|2024-07-23 14:45:00|4883.5|4884|4884.5|4883.5|4887|4886.5|4881|4880|6369
1721746200000|2024-07-23 14:50:00|4884|4883|4877.5|4876.5|4884|4883|4876|4875|8860
1721746500000|2024-07-23 14:55:00|4877|4877.5|4877|4876|4880.5|4879.5|4877|4876|8150
1721746800000|2024-07-23 15:00:00|4877.5|4875.5|4880|4879.5|4881.5|4881|4877.5|4875.5|8092
1721747100000|2024-07-23 15:05:00|4880.5|4880.5|4882|4881|4883|4882|4877.5|4876.5|29152
1721747400000|2024-07-23 15:10:00|4882|4880.5|4881.5|4880.5|4883|4882|4880|4878.5|1279
1721747700000|2024-07-23 15:15:00|4882|4881|4883|4882|4884.5|4883|4880|4879|2091
1721748000000|2024-07-23 15:20:00|4883.5|4882.5|4875|4873.5|4883.5|4882.5|4874|4873|2747
1721748300000|2024-07-23 15:25:00|4874.5|4873|4875.5|4874|4877.5|4876|4870|4869|5042
1721804400000|2024-07-24 07:00:00|4882|4873|4879.5|4877.5|4887.5|4878.5|4862.5|4857.5|8955
1721804700000|2024-07-24 07:05:00|4883|4879.5|4890|4888.5|4898|4896.5|4883|4879.5|5807
1721805000000|2024-07-24 07:10:00|4889.5|4889|4886.5|4884.5|4894.5|4892.5|4880.5|4878.5|6263
1721805300000|2024-07-24 07:15:00|4886|4882.5|4881.5|4880.5|4896.5|4894|4880|4878.5|6260
1721805600000|2024-07-24 07:20:00|4882|4880|4896|4894.5|4896|4894.5|4880.5|4879.5|3612
1721805900000|2024-07-24 07:25:00|4896.5|4895.5|4896|4894.5|4899|4897.5|4893.5|4892.5|3094
1721806200000|2024-07-24 07:30:00|4895.5|4894|4891.5|4890.5|4895.5|4894.5|4890|4888.5|4801
1721806500000|2024-07-24 07:35:00|4891|4891|4899|4897.5|4900|4898|4888.5|4886.5|5694
1721806800000|2024-07-24 07:40:00|4897|4896|4896|4894.5|4898|4896|4892|4891|5246
1721807100000|2024-07-24 07:45:00|4897.5|4895|4899.5|4898|4904|4902.5|4894.5|4894|6045
1721807400000|2024-07-24 07:50:00|4901|4900|4894|4893|4903|4901.5|4893.5|4892.5|3809
1721807700000|2024-07-24 07:55:00|4893|4892|4904|4902.5|4906|4904.5|4892.5|4892|7152
1721808000000|2024-07-24 08:00:00|4902|4902|4901.5|4900|4903.5|4902.5|4898|4897|6534
1721808300000|2024-07-24 08:05:00|4901|4900.5|4903.5|4902.5|4905|4904|4901|4899.5|5819
1721808600000|2024-07-24 08:10:00|4903|4902|4907|4906|4909|4907.5|4899|4898.5|3695
1721808900000|2024-07-24 08:15:00|4906.5|4903|4896.5|4896|4906.5|4904|4896.5|4896|7177
1721809200000|2024-07-24 08:20:00|4897|4896.5|4900|4899|4902.5|4901.5|4896|4895|2881
1721809500000|2024-07-24 08:25:00|4899.5|4900.5|4901|4900|4903.5|4903|4899|4898|4120
1721809800000|2024-07-24 08:30:00|4900.5|4899|4895|4893.5|4901.5|4900|4894|4893.5|3882
1721810100000|2024-07-24 08:35:00|4894.5|4893|4898.5|4897.5|4899|4898|4892|4891.5|4873
1721810400000|2024-07-24 08:40:00|4898|4897|4897|4896|4898|4897.5|4894.5|4894|4850
1721810700000|2024-07-24 08:45:00|4896|4895|4895.5|4894|4896.5|4895.5|4893.5|4892.5|3955
1721811000000|2024-07-24 08:50:00|4896|4894.5|4900.5|4899.5|4901.5|4900.5|4895.5|4894.5|1395
1721811300000|2024-07-24 08:55:00|4901|4900.5|4905.5|4904|4905.5|4904.5|4900.5|4900.5|1496
1721811600000|2024-07-24 09:00:00|4905|4904.5|4905.5|4904.5|4906.5|4905.5|4903|4902|5106
1721811900000|2024-07-24 09:05:00|4907|4906|4907|4906|4907.5|4906.5|4904|4903|3334
1721812200000|2024-07-24 09:10:00|4907.5|4906.5|4907.5|4907|4911.5|4910.5|4907.5|4906|5104
1721812500000|2024-07-24 09:15:00|4907|4906.5|4911.5|4910.5|4911.5|4910.5|4905|4904|4990
1721812800000|2024-07-24 09:20:00|4912.5|4911|4912.5|4912|4913|4912.5|4910|4909.5|3598
1721813100000|2024-07-24 09:25:00|4913|4912.5|4913|4912|4914|4913|4912|4911.5|1726
1721813400000|2024-07-24 09:30:00|4913.5|4912.5|4915.5|4914.5|4916|4915.5|4913|4912|2249
1721813700000|2024-07-24 09:35:00|4915|4914|4916.5|4915.5|4919.5|4918|4914.5|4914|4687
1721814000000|2024-07-24 09:40:00|4916|4915|4925|4924|4927|4926|4914.5|4914|3771
1721814300000|2024-07-24 09:45:00|4924|4923|4925.5|4925|4926|4925|4923|4922.5|2840
1721814600000|2024-07-24 09:50:00|4925|4924.5|4925.5|4924.5|4925.5|4925|4922.5|4922|7744
1721814900000|2024-07-24 09:55:00|4925|4925.5|4922|4921.5|4926.5|4926|4922|4921|4858
1721815200000|2024-07-24 10:00:00|4921.5|4921|4921.5|4920.5|4922.5|4921.5|4920.5|4919.5|1769
1721815500000|2024-07-24 10:05:00|4921|4920|4923|4922.5|4924.5|4923.5|4920.5|4919.5|2650
1721815800000|2024-07-24 10:10:00|4923.5|4923|4926|4925|4926|4925|4922|4921|2580
1721816100000|2024-07-24 10:15:00|4925|4924.5|4925.5|4925|4927.5|4926|4924.5|4924|1658
1721816400000|2024-07-24 10:20:00|4926|4925.5|4930|4929|4932|4930.5|4925.5|4925.5|3985
1721816700000|2024-07-24 10:25:00|4929|4928|4924|4923.5|4930.5|4929.5|4924|4923.5|3367
1721817000000|2024-07-24 10:30:00|4923|4923|4922|4921|4924.5|4923.5|4922|4921|1776
1721817300000|2024-07-24 10:35:00|4923|4921.5|4920.5|4920|4923|4922|4919.5|4918.5|2014
1721817600000|2024-07-24 10:40:00|4922.5|4922|4921|4920|4923|4922|4921|4920|2841
1721817900000|2024-07-24 10:45:00|4921.5|4920.5|4920.5|4920|4923|4922|4920.5|4920|1581
1721818200000|2024-07-24 10:50:00|4921|4920.5|4922|4921|4922.5|4921.5|4919|4918.5|2166
1721818500000|2024-07-24 10:55:00|4923|4921.5|4923|4922|4923|4922|4920|4919.5|2693
1721818800000|2024-07-24 11:00:00|4923.5|4924|4920.5|4919.5|4928|4927|4920|4919|6453
1721819100000|2024-07-24 11:05:00|4920|4920|4921.5|4920.5|4921.5|4920.5|4918.5|4917.5|1507
1721819400000|2024-07-24 11:10:00|4922|4921|4924.5|4923.5|4925|4924|4922|4921|2308
1721819700000|2024-07-24 11:15:00|4924|4923|4927.5|4926.5|4927.5|4926.5|4924|4923|2781
1721820000000|2024-07-24 11:20:00|4927|4926|4928.5|4927.5|4929|4928|4926|4925|2190
1721820300000|2024-07-24 11:25:00|4928|4927|4927.5|4926.5|4934.5|4933.5|4927|4926|4808
1721820600000|2024-07-24 11:30:00|4926.5|4925.5|4927|4926|4928|4927|4926|4924.5|2833
1721820900000|2024-07-24 11:35:00|4926.5|4925.5|4927|4926|4928|4927|4924|4923.5|2003
1721821200000|2024-07-24 11:40:00|4927.5|4927|4932|4931|4932.5|4931|4927|4926|2317
1721821500000|2024-07-24 11:45:00|4932.5|4931.5|4933|4932|4934.5|4933.5|4929|4928|4706
1721821800000|2024-07-24 11:50:00|4934|4932.5|4932.5|4931.5|4934|4933|4931.5|4930.5|2026
1721822100000|2024-07-24 11:55:00|4932|4931|4934|4933|4936|4935|4932|4931|3314
1721822400000|2024-07-24 12:00:00|4934.5|4933.5|4940.5|4939.5|4940.5|4940|4933|4932|3651
1721822700000|2024-07-24 12:05:00|4941.5|4940|4946.5|4945.5|4946.5|4945.5|4941|4940|7249
1721823000000|2024-07-24 12:10:00|4947|4946|4947|4945.5|4947.5|4946.5|4942|4941.5|5434
1721823300000|2024-07-24 12:15:00|4946|4946|4947|4946|4950|4948.5|4946|4945.5|2841
1721823600000|2024-07-24 12:20:00|4946.5|4945.5|4944.5|4943.5|4948.5|4947.5|4944|4943.5|3966
1721823900000|2024-07-24 12:25:00|4943.5|4943|4932.5|4931|4944|4943.5|4932.5|4931|4127
1721824200000|2024-07-24 12:30:00|4932|4930.5|4925.5|4924|4933|4932|4925.5|4924|4087
1721824500000|2024-07-24 12:35:00|4925|4924.5|4928.5|4927.5|4931.5|4930.5|4925|4924|4216
1721824800000|2024-07-24 12:40:00|4929|4928|4927.5|4926|4930|4929|4925.5|4924|2275
1721825100000|2024-07-24 12:45:00|4928|4926.5|4933|4932|4934|4933|4928|4926.5|5336
1721825400000|2024-07-24 12:50:00|4933.5|4931.5|4931.5|4930.5|4933.5|4932|4931.5|4930.5|6363
1721825700000|2024-07-24 12:55:00|4931|4931|4931|4929.5|4931.5|4931|4927.5|4927|4858
1721826000000|2024-07-24 13:00:00|4932|4931|4934|4933|4936|4935|4931.5|4931|4760
1721826300000|2024-07-24 13:05:00|4933.5|4932.5|4933|4931.5|4934|4932.5|4930|4929|8958
1721826600000|2024-07-24 13:10:00|4932.5|4932.5|4935.5|4935|4938.5|4937.5|4932.5|4932.5|4470
1721826900000|2024-07-24 13:15:00|4936|4934.5|4933.5|4933|4936.5|4935|4933.5|4932.5|6063
1721827200000|2024-07-24 13:20:00|4934|4932.5|4937|4936.5|4938.5|4937|4933.5|4932.5|5713
1721827500000|2024-07-24 13:25:00|4936.5|4936|4938|4936.5|4938.5|4937.5|4935|4934|2810
1721827800000|2024-07-24 13:30:00|4937.5|4937|4934|4933|4940.5|4939|4928|4927|8405
1721828100000|2024-07-24 13:35:00|4934.5|4931.5|4940.5|4939|4941|4940|4930.5|4929.5|8273
1721828400000|2024-07-24 13:40:00|4940|4939.5|4942.5|4940.5|4945|4944|4940|4939.5|7181
1721828700000|2024-07-24 13:45:00|4943.5|4938|4938|4936.5|4943.5|4941.5|4937|4936|5984
1721829000000|2024-07-24 13:50:00|4938.5|4937|4936|4934.5|4939|4938|4933|4932|14451
1721829300000|2024-07-24 13:55:00|4934.5|4933.5|4930.5|4929|4934.5|4933.5|4929|4928|6805
1721829600000|2024-07-24 14:00:00|4931|4929.5|4925|4924|4931.5|4930.5|4924.5|4923.5|5229
1721829900000|2024-07-24 14:05:00|4925.5|4924.5|4924.5|4923|4929.5|4928|4922.5|4922|6258
1721830200000|2024-07-24 14:10:00|4925|4923.5|4923|4922|4925|4924.5|4918.5|4918|6250
1721830500000|2024-07-24 14:15:00|4922.5|4920.5|4928|4926.5|4928.5|4927.5|4920|4919|7434
1721830800000|2024-07-24 14:20:00|4927.5|4927|4928|4927|4932.5|4931.5|4926|4925|9522
1721831100000|2024-07-24 14:25:00|4928.5|4928|4931.5|4931|4933.5|4932.5|4928|4927.5|13834
1721831400000|2024-07-24 14:30:00|4931|4930.5|4930.5|4929.5|4935.5|4935|4929.5|4928.5|9389
1721831700000|2024-07-24 14:35:00|4930|4929|4937|4936|4937|4936|4930|4929|13810
1721832000000|2024-07-24 14:40:00|4937.5|4937|4939.5|4939|4940|4939.5|4933|4932|12516
1721832300000|2024-07-24 14:45:00|4939|4938.5|4941|4940|4942|4941|4937.5|4936.5|11062
1721832600000|2024-07-24 14:50:00|4939|4940.5|4939.5|4938.5|4945.5|4944.5|4938.5|4937.5|15878
1721832900000|2024-07-24 14:55:00|4939|4938|4939.5|4938.5|4941.5|4940.5|4937|4936.5|14472
1721833200000|2024-07-24 15:00:00|4939|4938|4937.5|4936.5|4941.5|4940.5|4936|4935|16754
1721833500000|2024-07-24 15:05:00|4937|4935.5|4941|4940|4941.5|4940.5|4934.5|4933.5|20328
1721833800000|2024-07-24 15:10:00|4940.5|4940.5|4934.5|4933.5|4940.5|4940.5|4932.5|4931.5|8498
1721834100000|2024-07-24 15:15:00|4934|4933|4932|4931|4935|4934.5|4928.5|4927.5|13768
1721834400000|2024-07-24 15:20:00|4931.5|4930.5|4935.5|4935|4936|4935|4929|4928|16596
1721834700000|2024-07-24 15:25:00|4936|4934.5|4935.5|4934.5|4937.5|4937|4934.5|4933.5|21426
1721890800000|2024-07-25 07:00:00|4871|4867.5|4872|4868|4882|4878|4865.5|4861|18090
1721891100000|2024-07-25 07:05:00|4869.5|4867.5|4875|4873|4883|4880|4863.5|4860|13959
1721891400000|2024-07-25 07:10:00|4877|4874.5|4873.5|4871|4881|4880|4871|4868.5|5760
1721891700000|2024-07-25 07:15:00|4873|4868|4880|4878.5|4885.5|4883|4863.5|4861|9045
1721892000000|2024-07-25 07:20:00|4879.5|4879|4876.5|4874.5|4885|4883.5|4873.5|4872|32022
1721892300000|2024-07-25 07:25:00|4877|4875.5|4880|4879|4887|4885|4870|4868|7310
1721892600000|2024-07-25 07:30:00|4879|4877.5|4878|4876.5|4879|4877.5|4871|4869.5|5828
1721892900000|2024-07-25 07:35:00|4878.5|4876|4882|4880.5|4885.5|4884|4878.5|4876|3800
1721893200000|2024-07-25 07:40:00|4881.5|4880|4871|4869.5|4881.5|4880|4870.5|4869.5|2289
1721893500000|2024-07-25 07:45:00|4870.5|4868.5|4880|4879|4884|4883|4870|4868.5|10971
1721893800000|2024-07-25 07:50:00|4879.5|4879.5|4880.5|4879|4882|4881|4878|4877|5096
1721894100000|2024-07-25 07:55:00|4880|4879.5|4887|4885.5|4887|4885.5|4878|4876.5|3475
1721894400000|2024-07-25 08:00:00|4886.5|4885|4889|4887.5|4889|4888|4883.5|4882|8346
1721894700000|2024-07-25 08:05:00|4888.5|4888|4889|4888|4889|4888.5|4883.5|4882.5|4010
1721895000000|2024-07-25 08:10:00|4889.5|4889|4887|4886|4893|4892.5|4886|4885|3060
1721895300000|2024-07-25 08:15:00|4886.5|4885|4883.5|4882|4891.5|4890.5|4882.5|4881|3568
1721895600000|2024-07-25 08:20:00|4884|4882.5|4890|4889|4891.5|4891|4884|4882|4566
1721895900000|2024-07-25 08:25:00|4891|4890|4890|4889|4897.5|4896|4890|4889|2807
1721896200000|2024-07-25 08:30:00|4889.5|4888.5|4900.5|4900|4900.5|4900|4886.5|4885.5|5509
1721896500000|2024-07-25 08:35:00|4902|4899.5|4903|4902|4905.5|4905|4899.5|4898|5116
1721896800000|2024-07-25 08:40:00|4902.5|4901|4908.5|4907.5|4909|4908.5|4901|4900.5|9675
1721897100000|2024-07-25 08:45:00|4908|4908|4904|4903|4908|4908|4904|4902.5|6915
1721897400000|2024-07-25 08:50:00|4905|4902.5|4907|4906|4909.5|4909|4905|4902.5|3664
1721897700000|2024-07-25 08:55:00|4905.5|4904|4903|4902|4907|4906|4901|4899.5|5488
1721898000000|2024-07-25 09:00:00|4903.5|4902.5|4897.5|4897|4904|4903|4897.5|4896|1880
1721898300000|2024-07-25 09:05:00|4898|4896.5|4899.5|4898|4901.5|4901|4896|4895|2290
1721898600000|2024-07-25 09:10:00|4899|4896|4887|4886|4900.5|4899|4886.5|4886|2142
1721898900000|2024-07-25 09:15:00|4887.5|4887.5|4885.5|4884.5|4889|4888|4882.5|4881.5|6521
1721899200000|2024-07-25 09:20:00|4885|4884|4887|4885.5|4888|4887|4884.5|4883.5|4416
1721899500000|2024-07-25 09:25:00|4886.5|4884.5|4885|4883.5|4887|4885.5|4880|4879|4936
1721899800000|2024-07-25 09:30:00|4885.5|4884|4883.5|4882|4886.5|4884.5|4881.5|4880.5|2661
1721900100000|2024-07-25 09:35:00|4883|4882.5|4884.5|4884|4885.5|4884|4883|4882.5|2088
1721900400000|2024-07-25 09:40:00|4885|4884.5|4885|4883.5|4888.5|4887|4882|4881|2412
1721900700000|2024-07-25 09:45:00|4884.5|4883|4882|4880.5|4885.5|4884.5|4879.5|4878.5|3639
1721901000000|2024-07-25 09:50:00|4881.5|4880|4884|4883|4887|4886|4881|4880|3899
1721901300000|2024-07-25 09:55:00|4885|4884|4881.5|4880.5|4885|4884|4880|4879|2159
1721901600000|2024-07-25 10:00:00|4882.5|4881|4883|4882|4886|4885|4880|4879|6269
1721901900000|2024-07-25 10:05:00|4882.5|4881.5|4883.5|4883|4884.5|4884|4882|4881|3483
1721902200000|2024-07-25 10:10:00|4884|4883.5|4883|4882|4885|4884|4881.5|4881|3934
1721902500000|2024-07-25 10:15:00|4883.5|4882.5|4884.5|4883.5|4884.5|4884|4880|4879.5|5526
1721902800000|2024-07-25 10:20:00|4884|4883|4884|4883|4889|4887.5|4883.5|4882.5|10366
1721903100000|2024-07-25 10:25:00|4885|4884.5|4884|4883|4886.5|4885.5|4883|4882.5|7361
1721903400000|2024-07-25 10:30:00|4884.5|4884|4885.5|4884.5|4886.5|4885.5|4882.5|4881.5|4590
1721903700000|2024-07-25 10:35:00|4884.5|4883.5|4885.5|4884.5|4887|4885.5|4884.5|4883.5|4337
1721904000000|2024-07-25 10:40:00|4885|4885|4885.5|4884|4885.5|4885|4883|4882.5|3584
1721904300000|2024-07-25 10:45:00|4885|4884.5|4888|4887.5|4888|4887.5|4885|4884|3165
1721904600000|2024-07-25 10:50:00|4889.5|4888|4893|4892|4893|4892|4888.5|4887.5|2635
1721904900000|2024-07-25 10:55:00|4894|4892.5|4900|4899|4900|4899|4894|4892|2666
1721905200000|2024-07-25 11:00:00|4902|4900.5|4903|4902|4904.5|4903.5|4902|4900.5|5473
1721905500000|2024-07-25 11:05:00|4903.5|4902.5|4903|4902|4903.5|4902.5|4899.5|4898.5|2795
1721905800000|2024-07-25 11:10:00|4902.5|4902.5|4916|4915|4916.5|4915.5|4902.5|4902.5|4628
1721906100000|2024-07-25 11:15:00|4917.5|4916|4917|4916|4920|4919|4916.5|4915.5|4476
1721906400000|2024-07-25 11:20:00|4916.5|4915.5|4919.5|4918.5|4919.5|4919|4916.5|4915|3778
1721906700000|2024-07-25 11:25:00|4920|4919|4918|4917.5|4920.5|4920|4917|4916|5753
1721907000000|2024-07-25 11:30:00|4917.5|4917|4918|4917|4918|4917|4916|4915|4108
1721907300000|2024-07-25 11:35:00|4917.5|4917.5|4919.5|4919|4920|4919|4916|4914.5|5414
1721907600000|2024-07-25 11:40:00|4920|4919.5|4921|4920|4924|4923|4920|4919.5|4720
1721907900000|2024-07-25 11:45:00|4921.5|4920.5|4925|4924|4926.5|4926|4921|4920|5716
1721908200000|2024-07-25 11:50:00|4924.5|4923.5|4926.5|4926|4927|4926|4922|4921.5|4696
1721908500000|2024-07-25 11:55:00|4926|4925|4920.5|4919.5|4926.5|4925|4920.5|4919.5|10940
1721908800000|2024-07-25 12:00:00|4920|4920|4925|4924|4925.5|4925|4920|4920|4469
1721909100000|2024-07-25 12:05:00|4924|4923.5|4928|4927|4930|4929|4922.5|4922|10409
1721909400000|2024-07-25 12:10:00|4927.5|4926.5|4929.5|4928.5|4930.5|4929.5|4927|4926.5|6221
1721909700000|2024-07-25 12:15:00|4930.5|4929|4931|4930|4932|4931|4928.5|4928|6239
1721910000000|2024-07-25 12:20:00|4930|4929.5|4931.5|4930.5|4932.5|4932|4929|4928|1797
1721910300000|2024-07-25 12:25:00|4931|4929.5|4928.5|4926.5|4931|4929.5|4926.5|4925|2299
1721910600000|2024-07-25 12:30:00|4928|4926|4924.5|4923.5|4932.5|4931|4924.5|4923.5|4344
1721910900000|2024-07-25 12:35:00|4924|4921.5|4932.5|4931|4932.5|4931|4922.5|4921.5|2722
1721911200000|2024-07-25 12:40:00|4933.5|4931.5|4937|4936|4939.5|4938|4933.5|4931.5|5840
1721911500000|2024-07-25 12:45:00|4937.5|4936.5|4942|4941|4944.5|4943|4936|4935|3354
1721911800000|2024-07-25 12:50:00|4941.5|4940.5|4941.5|4940|4943|4941.5|4939|4938|1916
1721912100000|2024-07-25 12:55:00|4942|4941|4943|4942|4944|4943|4940.5|4939.5|2067
1721912400000|2024-07-25 13:00:00|4942.5|4941.5|4940|4938.5|4943|4942|4938|4937|4064
1721912700000|2024-07-25 13:05:00|4940.5|4939|4947.5|4946.5|4948|4947.5|4939.5|4938|5203
1721913000000|2024-07-25 13:10:00|4948|4947|4959.5|4958.5|4965.5|4964.5|4948|4947|6869
1721913300000|2024-07-25 13:15:00|4961.5|4959|4963.5|4962.5|4966|4964.5|4958.5|4958|8554
1721913600000|2024-07-25 13:20:00|4962.5|4961|4968.5|4967.5|4968.5|4967.5|4961|4959.5|6740
1721913900000|2024-07-25 13:25:00|4968|4967|4974.5|4973.5|4976|4974.5|4966.5|4965.5|9678
1721914200000|2024-07-25 13:30:00|4975.5|4974|4967.5|4966.5|4975.5|4974|4962|4961|15758
1721914500000|2024-07-25 13:35:00|4967|4967|4958.5|4958|4971|4970|4957|4955.5|13022
1721914800000|2024-07-25 13:40:00|4958|4957.5|4964|4963.5|4966.5|4965.5|4954|4953|16902
1721915100000|2024-07-25 13:45:00|4964.5|4964|4962|4961|4970|4969.5|4960.5|4959.5|12810
1721915400000|2024-07-25 13:50:00|4962.5|4961.5|4955|4954.5|4964|4963.5|4954|4953|12135
1721915700000|2024-07-25 13:55:00|4955.5|4955|4949.5|4948.5|4960|4959|4949.5|4948|10280
1721916000000|2024-07-25 14:00:00|4949|4946.5|4927.5|4926|4949|4946.5|4927.5|4926|7994
1721916300000|2024-07-25 14:05:00|4928|4926.5|4933.5|4932|4934|4933|4924|4923|8237
1721916600000|2024-07-25 14:10:00|4934.5|4933|4930.5|4929.5|4937|4936|4930|4928.5|7655
1721916900000|2024-07-25 14:15:00|4930|4929|4942|4941.5|4942|4941.5|4930|4929|10694
1721917200000|2024-07-25 14:20:00|4941.5|4940.5|4941|4940.5|4942|4941|4938|4937|7847
1721917500000|2024-07-25 14:25:00|4940|4940|4944.5|4944|4948|4947.5|4938|4937|9045
1721917800000|2024-07-25 14:30:00|4943.5|4942.5|4942|4941.5|4946|4944.5|4940.5|4939.5|5160
1721918100000|2024-07-25 14:35:00|4941.5|4941|4941.5|4940.5|4943.5|4943|4938.5|4937.5|7125
1721918400000|2024-07-25 14:40:00|4941|4940|4944.5|4943.5|4944.5|4944|4940|4939|8295
1721918700000|2024-07-25 14:45:00|4945|4944|4948|4947|4950.5|4950|4942|4940.5|3677
1721919000000|2024-07-25 14:50:00|4947.5|4946|4958.5|4957.5|4959.5|4959|4947.5|4946|8321
1721919300000|2024-07-25 14:55:00|4957.5|4956.5|4963|4962.5|4964|4963.5|4957.5|4956.5|8098
1721919600000|2024-07-25 15:00:00|4963.5|4963|4964.5|4963.5|4968.5|4968|4962|4961.5|12084
1721919900000|2024-07-25 15:05:00|4965|4964|4964.5|4963.5|4965|4964.5|4960.5|4960|7277
1721920200000|2024-07-25 15:10:00|4965|4964|4967.5|4967|4968.5|4968|4964.5|4964|8852
1721920500000|2024-07-25 15:15:00|4967|4966.5|4967|4966|4972|4971|4967|4966|8804
1721920800000|2024-07-25 15:20:00|4966.5|4965.5|4971|4970.5|4971.5|4970.5|4966|4965.5|10889
1721921100000|2024-07-25 15:25:00|4971.5|4971|4971|4970.5|4975.5|4974.5|4968.5|4968|13653
1721977200000|2024-07-26 07:00:00|5049|5045|5024|5020|5050|5045|5023|5018|8518
1721977500000|2024-07-26 07:05:00|5025|5021|5022|5020|5033|5029|5015|5013|9286
1721977800000|2024-07-26 07:10:00|5020|5019|5028|5026|5029|5027|5010|5009|6252
1721978100000|2024-07-26 07:15:00|5027|5025|5015|5013|5033|5030|5014|5013|6356
1721978400000|2024-07-26 07:20:00|5016|5014|5020|5018|5020|5018|5014|5012|4646
1721978700000|2024-07-26 07:25:00|5021|5019|5026|5024|5028|5026|5020|5018|3058
1721979000000|2024-07-26 07:30:00|5027|5025|5030|5027|5032|5031|5026|5024|6406
1721979300000|2024-07-26 07:35:00|5029|5025|5029|5028|5032|5030|5025|5024|68144
1721979600000|2024-07-26 07:40:00|5030|5027|5036|5034|5037|5036|5030|5027|3273
1721979900000|2024-07-26 07:45:00|5037|5035|5041|5039|5045|5043|5037|5035|6038
1721980200000|2024-07-26 07:50:00|5042|5040|5051|5049|5052|5050|5042|5040|3968
1721980500000|2024-07-26 07:55:00|5052|5050|5062|5060|5064|5062|5052|5050|5590
1721980800000|2024-07-26 08:00:00|5063|5061|5060|5059|5067|5066|5059|5057|9173
1721981100000|2024-07-26 08:05:00|5059|5058|5071|5070|5074|5072|5057|5056|4849
1721981400000|2024-07-26 08:10:00|5070|5069|5070|5069|5075|5073|5067|5065|4197
1721981700000|2024-07-26 08:15:00|5071|5070|5071|5069|5074|5073|5069|5068|6786
1721982000000|2024-07-26 08:20:00|5072|5070|5070|5069|5074|5073|5070|5068|4658
1721982300000|2024-07-26 08:25:00|5072|5070|5083|5081|5083|5082|5072|5070|5509
1721982600000|2024-07-26 08:30:00|5084|5082|5077|5076|5085|5083|5077|5075|16518
1721982900000|2024-07-26 08:35:00|5078|5074|5081|5079|5082|5081|5072|5070|5920
1721983200000|2024-07-26 08:40:00|5079|5078|5076|5074|5079|5078|5073|5072|9762
1721983500000|2024-07-26 08:45:00|5075|5075|5073|5072|5077|5076|5073|5072|13855
1721983800000|2024-07-26 08:50:00|5070|5069|5069|5068|5071|5070|5068|5067|4144
1721984100000|2024-07-26 08:55:00|5070|5069|5072|5070|5072|5071|5067|5066|2987
1721984400000|2024-07-26 09:00:00|5070|5068|5067|5066|5070|5069|5063|5061|3703
1721984700000|2024-07-26 09:05:00|5065|5065|5065|5064|5065|5066|5059|5057|5648
1721985000000|2024-07-26 09:10:00|5066|5065|5056|5055|5066|5065|5055|5054|5247
1721985300000|2024-07-26 09:15:00|5057|5056|5054|5052|5060|5059|5054|5052|4724
1721985600000|2024-07-26 09:20:00|5053|5053|5053|5051|5054|5053|5053|5051|780
1721985900000|2024-07-26 09:25:00|5052|5050|5050|5048|5054|5052|5049|5048|2065
1721986200000|2024-07-26 09:30:00|5049|5047|5049|5047|5053|5052|5048|5046|2062
1721986500000|2024-07-26 09:35:00|5048|5048|5051|5050|5051|5050|5047|5046|4439
1721986800000|2024-07-26 09:40:00|5052|5051|5049|5047|5052|5051|5049|5047|2353
1721987100000|2024-07-26 09:45:00|5050|5048|5053|5052|5053|5052|5049|5047|3981
1721987400000|2024-07-26 09:50:00|5052|5051|5058|5056|5060|5058|5052|5050|3116
1721987700000|2024-07-26 09:55:00|5057|5055|5053|5052|5058|5057|5052|5051|2774
1721988000000|2024-07-26 10:00:00|5054|5053|5052|5050|5055|5053|5051|5049|2824
1721988300000|2024-07-26 10:05:00|5053|5051|5049|5048|5053|5052|5049|5048|1841
1721988600000|2024-07-26 10:10:00|5050|5049|5051|5050|5052|5051|5049|5048|2040
1721988900000|2024-07-26 10:15:00|5052|5049|5055|5054|5056|5054|5052|5049|5549
1721989200000|2024-07-26 10:20:00|5054|5052|5054|5053|5054|5053|5051|5049|4008
1721989500000|2024-07-26 10:25:00|5055|5052|5050|5049|5055|5054|5050|5049|4169
1721989800000|2024-07-26 10:30:00|5051|5050|5055|5054|5057|5056|5051|5049|3400
1721990100000|2024-07-26 10:35:00|5056|5055|5051|5050|5056|5055|5050|5048|2817
1721990400000|2024-07-26 10:40:00|5050|5048|5051|5050|5052|5051|5050|5048|2020
1721990700000|2024-07-26 10:45:00|5052|5051|5051|5050|5053|5052|5051|5050|4073
1721991000000|2024-07-26 10:50:00|5052|5051|5050|5049|5052|5051|5048|5047|4935
1721991300000|2024-07-26 10:55:00|5049|5048|5046|5044|5049|5048|5044|5043|5241
1721991600000|2024-07-26 11:00:00|5045|5043|5043|5041|5049|5048|5042|5040|2552
1721991900000|2024-07-26 11:05:00|5042|5040|5043|5042|5044|5043|5041|5040|2709
1721992200000|2024-07-26 11:10:00|5044|5041|5041|5040|5044|5043|5041|5040|2641
1721992500000|2024-07-26 11:15:00|5040|5039|5037|5035|5040|5039|5036|5035|1767
1721992800000|2024-07-26 11:20:00|5036|5036|5037|5036|5038|5037|5036|5035|4590
1721993100000|2024-07-26 11:25:00|5036|5035|5035|5033|5037|5036|5034|5033|2696
1721993400000|2024-07-26 11:30:00|5036|5034|5034|5033|5039|5038|5033|5032|2467
1721993700000|2024-07-26 11:35:00|5033|5032|5036|5034|5036|5035|5033|5032|1599
1721994000000|2024-07-26 11:40:00|5037|5035|5035|5034|5039|5038|5035|5033|1805
1721994300000|2024-07-26 11:45:00|5036|5035|5039|5038|5039|5038|5036|5035|854
1721994600000|2024-07-26 11:50:00|5038|5037|5043|5041|5043|5041|5036|5035|2510
1721994900000|2024-07-26 11:55:00|5044|5042|5045|5043|5045|5044|5043|5041|1887
1721995200000|2024-07-26 12:00:00|5043|5044|5046|5044|5046|5045|5043|5042|2820
1721995500000|2024-07-26 12:05:00|5045|5045|5044|5043|5046|5045|5044|5043|1496
1721995800000|2024-07-26 12:10:00|5045|5044|5041|5039|5045|5044|5040|5039|1797
1721996100000|2024-07-26 12:15:00|5040|5038|5039|5038|5041|5040|5039|5037|1499
1721996400000|2024-07-26 12:20:00|5040|5039|5041|5039|5041|5040|5038|5037|2107
1721996700000|2024-07-26 12:25:00|5040|5040|5038|5036|5040|5040|5036|5035|2110
1721997000000|2024-07-26 12:30:00|5039|5038|5045|5043|5046|5044|5038|5038|4096
1721997300000|2024-07-26 12:35:00|5044|5044|5049|5048|5050|5049|5044|5043|3605
1721997600000|2024-07-26 12:40:00|5050|5049|5049|5048|5055|5053|5049|5048|3895
1721997900000|2024-07-26 12:45:00|5048|5047|5049|5048|5051|5050|5048|5047|3286
1721998200000|2024-07-26 12:50:00|5047|5047|5050|5049|5053|5052|5047|5045|3258
1721998500000|2024-07-26 12:55:00|5051|5048|5053|5051|5056|5055|5051|5048|3207
1721998800000|2024-07-26 13:00:00|5054|5052|5054|5052|5055|5053|5051|5050|1752
1721999100000|2024-07-26 13:05:00|5055|5053|5052|5051|5056|5055|5052|5051|2353
1721999400000|2024-07-26 13:10:00|5051|5050|5052|5051|5052|5051|5050|5049|417550
1721999700000|2024-07-26 13:15:00|5053|5052|5052|5050|5054|5053|5050|5048|2955
1722000000000|2024-07-26 13:20:00|5050|5049|5050|5048|5054|5053|5050|5048|2849
1722000300000|2024-07-26 13:25:00|5052|5049|5051|5050|5052|5051|5049|5047|2669
1722000600000|2024-07-26 13:30:00|5052|5049|5070|5069|5073|5071|5052|5049|7676
1722000900000|2024-07-26 13:35:00|5069|5068|5055|5053|5075|5074|5055|5053|5992
1722001200000|2024-07-26 13:40:00|5054|5052|5059|5057|5059|5057|5049|5048|27237
1722001500000|2024-07-26 13:45:00|5058|5055|5042|5041|5059|5057|5042|5041|4171
1722001800000|2024-07-26 13:50:00|5043|5042|5046|5045|5047|5045|5040|5039|6712
1722002100000|2024-07-26 13:55:00|5048|5046|5046|5044|5049|5048|5045|5044|2808
1722002400000|2024-07-26 14:00:00|5047|5043|5049|5048|5049|5048|5041|5039|8768
1722002700000|2024-07-26 14:05:00|5048|5047|5041|5040|5051|5050|5041|5039|5585
1722003000000|2024-07-26 14:10:00|5042|5039|5041|5039|5046|5045|5041|5039|7701
1722003300000|2024-07-26 14:15:00|5040|5040|5045|5044|5046|5045|5040|5039|3841
1722003600000|2024-07-26 14:20:00|5046|5043|5040|5038|5046|5045|5040|5038|3226
1722003900000|2024-07-26 14:25:00|5039|5039|5032|5031|5039|5039|5032|5031|3481
1722004200000|2024-07-26 14:30:00|5033|5032|5024|5022|5035|5034|5024|5022|5278
1722004500000|2024-07-26 14:35:00|5023|5023|5020|5019|5024|5023|5019|5018|25513
1722004800000|2024-07-26 14:40:00|5021|5020|5027|5026|5027|5026|5019|5018|6074
1722005100000|2024-07-26 14:45:00|5028|5027|5029|5027|5032|5031|5027|5026|10329
1722005400000|2024-07-26 14:50:00|5028|5028|5024|5022|5028|5028|5023|5021|7008
1722005700000|2024-07-26 14:55:00|5022|5021|5025|5023|5026|5025|5022|5020|4750
1722006000000|2024-07-26 15:00:00|5024|5024|5027|5026|5030|5029|5024|5022|6449
1722006300000|2024-07-26 15:05:00|5028|5027|5028|5027|5031|5030|5028|5027|5133
1722006600000|2024-07-26 15:10:00|5027|5026|5028|5027|5029|5028|5027|5026|6803
1722006900000|2024-07-26 15:15:00|5027|5026|5028|5027|5028|5027|5025|5024|5330
1722007200000|2024-07-26 15:20:00|5029|5028|5033|5032|5033|5032|5027|5026|7821
1722007500000|2024-07-26 15:25:00|5032|5031|5032|5031|5036|5035|5032|5030|6986
1721804400000|2024-07-24 07:00:00|4882|4873|4879.5|4877.5|4887.5|4878.5|4862.5|4857.5|8955
1721804700000|2024-07-24 07:05:00|4883|4879.5|4890|4888.5|4898|4896.5|4883|4879.5|5807
1721805000000|2024-07-24 07:10:00|4889.5|4889|4886.5|4884.5|4894.5|4892.5|4880.5|4878.5|6263
1721805300000|2024-07-24 07:15:00|4886|4882.5|4881.5|4880.5|4896.5|4894|4880|4878.5|6260
1721805600000|2024-07-24 07:20:00|4882|4880|4896|4894.5|4896|4894.5|4880.5|4879.5|3612
1721805900000|2024-07-24 07:25:00|4896.5|4895.5|4896|4894.5|4899|4897.5|4893.5|4892.5|3094
1721806200000|2024-07-24 07:30:00|4895.5|4894|4891.5|4890.5|4895.5|4894.5|4890|4888.5|4801
1721806500000|2024-07-24 07:35:00|4891|4891|4899|4897.5|4900|4898|4888.5|4886.5|5694
1721806800000|2024-07-24 07:40:00|4897|4896|4896|4894.5|4898|4896|4892|4891|5246
1721807100000|2024-07-24 07:45:00|4897.5|4895|4899.5|4898|4904|4902.5|4894.5|4894|6045
1721807400000|2024-07-24 07:50:00|4901|4900|4894|4893|4903|4901.5|4893.5|4892.5|3809
1721807700000|2024-07-24 07:55:00|4893|4892|4904|4902.5|4906|4904.5|4892.5|4892|7152
1721808000000|2024-07-24 08:00:00|4902|4902|4901.5|4900|4903.5|4902.5|4898|4897|6534
1721808300000|2024-07-24 08:05:00|4901|4900.5|4903.5|4902.5|4905|4904|4901|4899.5|5819
1721808600000|2024-07-24 08:10:00|4903|4902|4907|4906|4909|4907.5|4899|4898.5|3695
1721808900000|2024-07-24 08:15:00|4906.5|4903|4896.5|4896|4906.5|4904|4896.5|4896|7177
1721809200000|2024-07-24 08:20:00|4897|4896.5|4900|4899|4902.5|4901.5|4896|4895|2881
1721809500000|2024-07-24 08:25:00|4899.5|4900.5|4901|4900|4903.5|4903|4899|4898|4120
1721809800000|2024-07-24 08:30:00|4900.5|4899|4895|4893.5|4901.5|4900|4894|4893.5|3882
1721810100000|2024-07-24 08:35:00|4894.5|4893|4898.5|4897.5|4899|4898|4892|4891.5|4873
1721810400000|2024-07-24 08:40:00|4898|4897|4897|4896|4898|4897.5|4894.5|4894|4850
1721810700000|2024-07-24 08:45:00|4896|4895|4895.5|4894|4896.5|4895.5|4893.5|4892.5|3955
1721811000000|2024-07-24 08:50:00|4896|4894.5|4900.5|4899.5|4901.5|4900.5|4895.5|4894.5|1395
1721811300000|2024-07-24 08:55:00|4901|4900.5|4905.5|4904|4905.5|4904.5|4900.5|4900.5|1496
1721811600000|2024-07-24 09:00:00|4905|4904.5|4905.5|4904.5|4906.5|4905.5|4903|4902|5106
1721811900000|2024-07-24 09:05:00|4907|4906|4907|4906|4907.5|4906.5|4904|4903|3334
1721812200000|2024-07-24 09:10:00|4907.5|4906.5|4907.5|4907|4911.5|4910.5|4907.5|4906|5104
1721812500000|2024-07-24 09:15:00|4907|4906.5|4911.5|4910.5|4911.5|4910.5|4905|4904|4990
1721812800000|2024-07-24 09:20:00|4912.5|4911|4912.5|4912|4913|4912.5|4910|4909.5|3598
1721813100000|2024-07-24 09:25:00|4913|4912.5|4913|4912|4914|4913|4912|4911.5|1726
1721813400000|2024-07-24 09:30:00|4913.5|4912.5|4915.5|4914.5|4916|4915.5|4913|4912|2249
1721813700000|2024-07-24 09:35:00|4915|4914|4916.5|4915.5|4919.5|4918|4914.5|4914|4687
1721814000000|2024-07-24 09:40:00|4916|4915|4925|4924|4927|4926|4914.5|4914|3771
1721814300000|2024-07-24 09:45:00|4924|4923|4925.5|4925|4926|4925|4923|4922.5|2840
1721814600000|2024-07-24 09:50:00|4925|4924.5|4925.5|4924.5|4925.5|4925|4922.5|4922|7744
1721814900000|2024-07-24 09:55:00|4925|4925.5|4922|4921.5|4926.5|4926|4922|4921|4858
1721815200000|2024-07-24 10:00:00|4921.5|4921|4921.5|4920.5|4922.5|4921.5|4920.5|4919.5|1769
1721815500000|2024-07-24 10:05:00|4921|4920|4923|4922.5|4924.5|4923.5|4920.5|4919.5|2650
1721815800000|2024-07-24 10:10:00|4923.5|4923|4926|4925|4926|4925|4922|4921|2580
1721816100000|2024-07-24 10:15:00|4925|4924.5|4925.5|4925|4927.5|4926|4924.5|4924|1658
1721816400000|2024-07-24 10:20:00|4926|4925.5|4930|4929|4932|4930.5|4925.5|4925.5|3985
1721816700000|2024-07-24 10:25:00|4929|4928|4924|4923.5|4930.5|4929.5|4924|4923.5|3367
1721817000000|2024-07-24 10:30:00|4923|4923|4922|4921|4924.5|4923.5|4922|4921|1776
1721817300000|2024-07-24 10:35:00|4923|4921.5|4920.5|4920|4923|4922|4919.5|4918.5|2014
1721817600000|2024-07-24 10:40:00|4922.5|4922|4921|4920|4923|4922|4921|4920|2841
1721817900000|2024-07-24 10:45:00|4921.5|4920.5|4920.5|4920|4923|4922|4920.5|4920|1581
1721818200000|2024-07-24 10:50:00|4921|4920.5|4922|4921|4922.5|4921.5|4919|4918.5|2166
1721818500000|2024-07-24 10:55:00|4923|4921.5|4923|4922|4923|4922|4920|4919.5|2693
1721818800000|2024-07-24 11:00:00|4923.5|4924|4920.5|4919.5|4928|4927|4920|4919|6453
1721819100000|2024-07-24 11:05:00|4920|4920|4921.5|4920.5|4921.5|4920.5|4918.5|4917.5|1507
1721819400000|2024-07-24 11:10:00|4922|4921|4924.5|4923.5|4925|4924|4922|4921|2308
1721819700000|2024-07-24 11:15:00|4924|4923|4927.5|4926.5|4927.5|4926.5|4924|4923|2781
1721820000000|2024-07-24 11:20:00|4927|4926|4928.5|4927.5|4929|4928|4926|4925|2190
1721820300000|2024-07-24 11:25:00|4928|4927|4927.5|4926.5|4934.5|4933.5|4927|4926|4808
1721820600000|2024-07-24 11:30:00|4926.5|4925.5|4927|4926|4928|4927|4926|4924.5|2833
1721820900000|2024-07-24 11:35:00|4926.5|4925.5|4927|4926|4928|4927|4924|4923.5|2003
1721821200000|2024-07-24 11:40:00|4927.5|4927|4932|4931|4932.5|4931|4927|4926|2317
1721821500000|2024-07-24 11:45:00|4932.5|4931.5|4933|4932|4934.5|4933.5|4929|4928|4706
1721821800000|2024-07-24 11:50:00|4934|4932.5|4932.5|4931.5|4934|4933|4931.5|4930.5|2026
1721822100000|2024-07-24 11:55:00|4932|4931|4934|4933|4936|4935|4932|4931|3314
1721822400000|2024-07-24 12:00:00|4934.5|4933.5|4940.5|4939.5|4940.5|4940|4933|4932|3651
1721822700000|2024-07-24 12:05:00|4941.5|4940|4946.5|4945.5|4946.5|4945.5|4941|4940|7249
1721823000000|2024-07-24 12:10:00|4947|4946|4947|4945.5|4947.5|4946.5|4942|4941.5|5434
1721823300000|2024-07-24 12:15:00|4946|4946|4947|4946|4950|4948.5|4946|4945.5|2841
1721823600000|2024-07-24 12:20:00|4946.5|4945.5|4944.5|4943.5|4948.5|4947.5|4944|4943.5|3966
1721823900000|2024-07-24 12:25:00|4943.5|4943|4932.5|4931|4944|4943.5|4932.5|4931|4127
1721824200000|2024-07-24 12:30:00|4932|4930.5|4925.5|4924|4933|4932|4925.5|4924|4087
1721824500000|2024-07-24 12:35:00|4925|4924.5|4928.5|4927.5|4931.5|4930.5|4925|4924|4216
1721824800000|2024-07-24 12:40:00|4929|4928|4927.5|4926|4930|4929|4925.5|4924|2275
1721825100000|2024-07-24 12:45:00|4928|4926.5|4933|4932|4934|4933|4928|4926.5|5336
1721825400000|2024-07-24 12:50:00|4933.5|4931.5|4931.5|4930.5|4933.5|4932|4931.5|4930.5|6363
1721825700000|2024-07-24 12:55:00|4931|4931|4931|4929.5|4931.5|4931|4927.5|4927|4858
1721826000000|2024-07-24 13:00:00|4932|4931|4934|4933|4936|4935|4931.5|4931|4760
1721826300000|2024-07-24 13:05:00|4933.5|4932.5|4933|4931.5|4934|4932.5|4930|4929|8958
1721826600000|2024-07-24 13:10:00|4932.5|4932.5|4935.5|4935|4938.5|4937.5|4932.5|4932.5|4470
1721826900000|2024-07-24 13:15:00|4936|4934.5|4933.5|4933|4936.5|4935|4933.5|4932.5|6063
1721827200000|2024-07-24 13:20:00|4934|4932.5|4937|4936.5|4938.5|4937|4933.5|4932.5|5713
1721827500000|2024-07-24 13:25:00|4936.5|4936|4938|4936.5|4938.5|4937.5|4935|4934|2810
1721827800000|2024-07-24 13:30:00|4937.5|4937|4934|4933|4940.5|4939|4928|4927|8405
1721828100000|2024-07-24 13:35:00|4934.5|4931.5|4940.5|4939|4941|4940|4930.5|4929.5|8273
1721828400000|2024-07-24 13:40:00|4940|4939.5|4942.5|4940.5|4945|4944|4940|4939.5|7181
1721828700000|2024-07-24 13:45:00|4943.5|4938|4938|4936.5|4943.5|4941.5|4937|4936|5984
1721829000000|2024-07-24 13:50:00|4938.5|4937|4936|4934.5|4939|4938|4933|4932|14451
1721829300000|2024-07-24 13:55:00|4934.5|4933.5|4930.5|4929|4934.5|4933.5|4929|4928|6805
1721829600000|2024-07-24 14:00:00|4931|4929.5|4925|4924|4931.5|4930.5|4924.5|4923.5|5229
1721829900000|2024-07-24 14:05:00|4925.5|4924.5|4924.5|4923|4929.5|4928|4922.5|4922|6258
1721830200000|2024-07-24 14:10:00|4925|4923.5|4923|4922|4925|4924.5|4918.5|4918|6250
1721830500000|2024-07-24 14:15:00|4922.5|4920.5|4928|4926.5|4928.5|4927.5|4920|4919|7434
1721830800000|2024-07-24 14:20:00|4927.5|4927|4928|4927|4932.5|4931.5|4926|4925|9522
1721831100000|2024-07-24 14:25:00|4928.5|4928|4931.5|4931|4933.5|4932.5|4928|4927.5|13834
1721831400000|2024-07-24 14:30:00|4931|4930.5|4930.5|4929.5|4935.5|4935|4929.5|4928.5|9389
1721831700000|2024-07-24 14:35:00|4930|4929|4937|4936|4937|4936|4930|4929|13810
1721832000000|2024-07-24 14:40:00|4937.5|4937|4939.5|4939|4940|4939.5|4933|4932|12516
1721832300000|2024-07-24 14:45:00|4939|4938.5|4941|4940|4942|4941|4937.5|4936.5|11062
1721832600000|2024-07-24 14:50:00|4939|4940.5|4939.5|4938.5|4945.5|4944.5|4938.5|4937.5|15878
1721832900000|2024-07-24 14:55:00|4939|4938|4939.5|4938.5|4941.5|4940.5|4937|4936.5|14472
1721833200000|2024-07-24 15:00:00|4939|4938|4937.5|4936.5|4941.5|4940.5|4936|4935|16754
1721833500000|2024-07-24 15:05:00|4937|4935.5|4941|4940|4941.5|4940.5|4934.5|4933.5|20328
1721833800000|2024-07-24 15:10:00|4940.5|4940.5|4934.5|4933.5|4940.5|4940.5|4932.5|4931.5|8498
1721834100000|2024-07-24 15:15:00|4934|4933|4932|4931|4935|4934.5|4928.5|4927.5|13768
1721834400000|2024-07-24 15:20:00|4931.5|4930.5|4935.5|4935|4936|4935|4929|4928|16596
1721834700000|2024-07-24 15:25:00|4936|4934.5|4935.5|4934.5|4937.5|4937|4934.5|4933.5|21426
1721890800000|2024-07-25 07:00:00|4871|4867.5|4872|4868|4882|4878|4865.5|4861|18090
1721891100000|2024-07-25 07:05:00|4869.5|4867.5|4875|4873|4883|4880|4863.5|4860|13959
1721891400000|2024-07-25 07:10:00|4877|4874.5|4873.5|4871|4881|4880|4871|4868.5|5760
1721891700000|2024-07-25 07:15:00|4873|4868|4880|4878.5|4885.5|4883|4863.5|4861|9045
1721892000000|2024-07-25 07:20:00|4879.5|4879|4876.5|4874.5|4885|4883.5|4873.5|4872|32022
1721892300000|2024-07-25 07:25:00|4877|4875.5|4880|4879|4887|4885|4870|4868|7310
1721892600000|2024-07-25 07:30:00|4879|4877.5|4878|4876.5|4879|4877.5|4871|4869.5|5828
1721892900000|2024-07-25 07:35:00|4878.5|4876|4882|4880.5|4885.5|4884|4878.5|4876|3800
1721893200000|2024-07-25 07:40:00|4881.5|4880|4871|4869.5|4881.5|4880|4870.5|4869.5|2289
1721893500000|2024-07-25 07:45:00|4870.5|4868.5|4880|4879|4884|4883|4870|4868.5|10971
1721893800000|2024-07-25 07:50:00|4879.5|4879.5|4880.5|4879|4882|4881|4878|4877|5096
1721894100000|2024-07-25 07:55:00|4880|4879.5|4887|4885.5|4887|4885.5|4878|4876.5|3475
1721894400000|2024-07-25 08:00:00|4886.5|4885|4889|4887.5|4889|4888|4883.5|4882|8346
1721894700000|2024-07-25 08:05:00|4888.5|4888|4889|4888|4889|4888.5|4883.5|4882.5|4010
1721895000000|2024-07-25 08:10:00|4889.5|4889|4887|4886|4893|4892.5|4886|4885|3060
1721895300000|2024-07-25 08:15:00|4886.5|4885|4883.5|4882|4891.5|4890.5|4882.5|4881|3568
1721895600000|2024-07-25 08:20:00|4884|4882.5|4890|4889|4891.5|4891|4884|4882|4566
1721895900000|2024-07-25 08:25:00|4891|4890|4890|4889|4897.5|4896|4890|4889|2807
1721896200000|2024-07-25 08:30:00|4889.5|4888.5|4900.5|4900|4900.5|4900|4886.5|4885.5|5509
1721896500000|2024-07-25 08:35:00|4902|4899.5|4903|4902|4905.5|4905|4899.5|4898|5116
1721896800000|2024-07-25 08:40:00|4902.5|4901|4908.5|4907.5|4909|4908.5|4901|4900.5|9675
1721897100000|2024-07-25 08:45:00|4908|4908|4904|4903|4908|4908|4904|4902.5|6915
1721897400000|2024-07-25 08:50:00|4905|4902.5|4907|4906|4909.5|4909|4905|4902.5|3664
1721897700000|2024-07-25 08:55:00|4905.5|4904|4903|4902|4907|4906|4901|4899.5|5488
1721898000000|2024-07-25 09:00:00|4903.5|4902.5|4897.5|4897|4904|4903|4897.5|4896|1880
1721898300000|2024-07-25 09:05:00|4898|4896.5|4899.5|4898|4901.5|4901|4896|4895|2290
1721898600000|2024-07-25 09:10:00|4899|4896|4887|4886|4900.5|4899|4886.5|4886|2142
1721898900000|2024-07-25 09:15:00|4887.5|4887.5|4885.5|4884.5|4889|4888|4882.5|4881.5|6521
1721899200000|2024-07-25 09:20:00|4885|4884|4887|4885.5|4888|4887|4884.5|4883.5|4416
1721899500000|2024-07-25 09:25:00|4886.5|4884.5|4885|4883.5|4887|4885.5|4880|4879|4936
1721899800000|2024-07-25 09:30:00|4885.5|4884|4883.5|4882|4886.5|4884.5|4881.5|4880.5|2661
1721900100000|2024-07-25 09:35:00|4883|4882.5|4884.5|4884|4885.5|4884|4883|4882.5|2088
1721900400000|2024-07-25 09:40:00|4885|4884.5|4885|4883.5|4888.5|4887|4882|4881|2412
1721900700000|2024-07-25 09:45:00|4884.5|4883|4882|4880.5|4885.5|4884.5|4879.5|4878.5|3639
1721901000000|2024-07-25 09:50:00|4881.5|4880|4884|4883|4887|4886|4881|4880|3899
1721901300000|2024-07-25 09:55:00|4885|4884|4881.5|4880.5|4885|4884|4880|4879|2159
1721901600000|2024-07-25 10:00:00|4882.5|4881|4883|4882|4886|4885|4880|4879|6269
1721901900000|2024-07-25 10:05:00|4882.5|4881.5|4883.5|4883|4884.5|4884|4882|4881|3483
1721902200000|2024-07-25 10:10:00|4884|4883.5|4883|4882|4885|4884|4881.5|4881|3934
1721902500000|2024-07-25 10:15:00|4883.5|4882.5|4884.5|4883.5|4884.5|4884|4880|4879.5|5526
1721902800000|2024-07-25 10:20:00|4884|4883|4884|4883|4889|4887.5|4883.5|4882.5|10366
1721903100000|2024-07-25 10:25:00|4885|4884.5|4884|4883|4886.5|4885.5|4883|4882.5|7361
1721903400000|2024-07-25 10:30:00|4884.5|4884|4885.5|4884.5|4886.5|4885.5|4882.5|4881.5|4590
1721903700000|2024-07-25 10:35:00|4884.5|4883.5|4885.5|4884.5|4887|4885.5|4884.5|4883.5|4337
1721904000000|2024-07-25 10:40:00|4885|4885|4885.5|4884|4885.5|4885|4883|4882.5|3584
1721904300000|2024-07-25 10:45:00|4885|4884.5|4888|4887.5|4888|4887.5|4885|4884|3165
1721904600000|2024-07-25 10:50:00|4889.5|4888|4893|4892|4893|4892|4888.5|4887.5|2635
1721904900000|2024-07-25 10:55:00|4894|4892.5|4900|4899|4900|4899|4894|4892|2666
1721905200000|2024-07-25 11:00:00|4902|4900.5|4903|4902|4904.5|4903.5|4902|4900.5|5473
1721905500000|2024-07-25 11:05:00|4903.5|4902.5|4903|4902|4903.5|4902.5|4899.5|4898.5|2795
1721905800000|2024-07-25 11:10:00|4902.5|4902.5|4916|4915|4916.5|4915.5|4902.5|4902.5|4628
1721906100000|2024-07-25 11:15:00|4917.5|4916|4917|4916|4920|4919|4916.5|4915.5|4476
1721906400000|2024-07-25 11:20:00|4916.5|4915.5|4919.5|4918.5|4919.5|4919|4916.5|4915|3778
1721906700000|2024-07-25 11:25:00|4920|4919|4918|4917.5|4920.5|4920|4917|4916|5753
1721907000000|2024-07-25 11:30:00|4917.5|4917|4918|4917|4918|4917|4916|4915|4108
1721907300000|2024-07-25 11:35:00|4917.5|4917.5|4919.5|4919|4920|4919|4916|4914.5|5414
1721907600000|2024-07-25 11:40:00|4920|4919.5|4921|4920|4924|4923|4920|4919.5|4720
1721907900000|2024-07-25 11:45:00|4921.5|4920.5|4925|4924|4926.5|4926|4921|4920|5716
1721908200000|2024-07-25 11:50:00|4924.5|4923.5|4926.5|4926|4927|4926|4922|4921.5|4696
1721908500000|2024-07-25 11:55:00|4926|4925|4920.5|4919.5|4926.5|4925|4920.5|4919.5|10940
1721908800000|2024-07-25 12:00:00|4920|4920|4925|4924|4925.5|4925|4920|4920|4469
1721909100000|2024-07-25 12:05:00|4924|4923.5|4928|4927|4930|4929|4922.5|4922|10409
1721909400000|2024-07-25 12:10:00|4927.5|4926.5|4929.5|4928.5|4930.5|4929.5|4927|4926.5|6221
1721909700000|2024-07-25 12:15:00|4930.5|4929|4931|4930|4932|4931|4928.5|4928|6239
1721910000000|2024-07-25 12:20:00|4930|4929.5|4931.5|4930.5|4932.5|4932|4929|4928|1797
1721910300000|2024-07-25 12:25:00|4931|4929.5|4928.5|4926.5|4931|4929.5|4926.5|4925|2299
1721910600000|2024-07-25 12:30:00|4928|4926|4924.5|4923.5|4932.5|4931|4924.5|4923.5|4344
1721910900000|2024-07-25 12:35:00|4924|4921.5|4932.5|4931|4932.5|4931|4922.5|4921.5|2722
1721911200000|2024-07-25 12:40:00|4933.5|4931.5|4937|4936|4939.5|4938|4933.5|4931.5|5840
1721911500000|2024-07-25 12:45:00|4937.5|4936.5|4942|4941|4944.5|4943|4936|4935|3354
1721911800000|2024-07-25 12:50:00|4941.5|4940.5|4941.5|4940|4943|4941.5|4939|4938|1916
1721912100000|2024-07-25 12:55:00|4942|4941|4943|4942|4944|4943|4940.5|4939.5|2067
1721912400000|2024-07-25 13:00:00|4942.5|4941.5|4940|4938.5|4943|4942|4938|4937|4064
1721912700000|2024-07-25 13:05:00|4940.5|4939|4947.5|4946.5|4948|4947.5|4939.5|4938|5203
1721913000000|2024-07-25 13:10:00|4948|4947|4959.5|4958.5|4965.5|4964.5|4948|4947|6869
1721913300000|2024-07-25 13:15:00|4961.5|4959|4963.5|4962.5|4966|4964.5|4958.5|4958|8554
1721913600000|2024-07-25 13:20:00|4962.5|4961|4968.5|4967.5|4968.5|4967.5|4961|4959.5|6740
1721913900000|2024-07-25 13:25:00|4968|4967|4974.5|4973.5|4976|4974.5|4966.5|4965.5|9678
1721914200000|2024-07-25 13:30:00|4975.5|4974|4967.5|4966.5|4975.5|4974|4962|4961|15758
1721914500000|2024-07-25 13:35:00|4967|4967|4958.5|4958|4971|4970|4957|4955.5|13022
1721914800000|2024-07-25 13:40:00|4958|4957.5|4964|4963.5|4966.5|4965.5|4954|4953|16902
1721915100000|2024-07-25 13:45:00|4964.5|4964|4962|4961|4970|4969.5|4960.5|4959.5|12810
1721915400000|2024-07-25 13:50:00|4962.5|4961.5|4955|4954.5|4964|4963.5|4954|4953|12135
1721915700000|2024-07-25 13:55:00|4955.5|4955|4949.5|4948.5|4960|4959|4949.5|4948|10280
1721916000000|2024-07-25 14:00:00|4949|4946.5|4927.5|4926|4949|4946.5|4927.5|4926|7994
1721916300000|2024-07-25 14:05:00|4928|4926.5|4933.5|4932|4934|4933|4924|4923|8237
1721916600000|2024-07-25 14:10:00|4934.5|4933|4930.5|4929.5|4937|4936|4930|4928.5|7655
1721916900000|2024-07-25 14:15:00|4930|4929|4942|4941.5|4942|4941.5|4930|4929|10694
1721917200000|2024-07-25 14:20:00|4941.5|4940.5|4941|4940.5|4942|4941|4938|4937|7847
1721917500000|2024-07-25 14:25:00|4940|4940|4944.5|4944|4948|4947.5|4938|4937|9045
1721917800000|2024-07-25 14:30:00|4943.5|4942.5|4942|4941.5|4946|4944.5|4940.5|4939.5|5160
1721918100000|2024-07-25 14:35:00|4941.5|4941|4941.5|4940.5|4943.5|4943|4938.5|4937.5|7125
1721918400000|2024-07-25 14:40:00|4941|4940|4944.5|4943.5|4944.5|4944|4940|4939|8295
1721918700000|2024-07-25 14:45:00|4945|4944|4948|4947|4950.5|4950|4942|4940.5|3677
1721919000000|2024-07-25 14:50:00|4947.5|4946|4958.5|4957.5|4959.5|4959|4947.5|4946|8321
1721919300000|2024-07-25 14:55:00|4957.5|4956.5|4963|4962.5|4964|4963.5|4957.5|4956.5|8098
1721919600000|2024-07-25 15:00:00|4963.5|4963|4964.5|4963.5|4968.5|4968|4962|4961.5|12084
1721919900000|2024-07-25 15:05:00|4965|4964|4964.5|4963.5|4965|4964.5|4960.5|4960|7277
1721920200000|2024-07-25 15:10:00|4965|4964|4967.5|4967|4968.5|4968|4964.5|4964|8852
1721920500000|2024-07-25 15:15:00|4967|4966.5|4967|4966|4972|4971|4967|4966|8804
1721920800000|2024-07-25 15:20:00|4966.5|4965.5|4971|4970.5|4971.5|4970.5|4966|4965.5|10889
1721921100000|2024-07-25 15:25:00|4971.5|4971|4971|4970.5|4975.5|4974.5|4968.5|4968|13653
1721977200000|2024-07-26 07:00:00|5049|5045|5024|5020|5050|5045|5023|5018|8518
1721977500000|2024-07-26 07:05:00|5025|5021|5022|5020|5033|5029|5015|5013|9286
1721977800000|2024-07-26 07:10:00|5020|5019|5028|5026|5029|5027|5010|5009|6252
1721978100000|2024-07-26 07:15:00|5027|5025|5015|5013|5033|5030|5014|5013|6356
1721978400000|2024-07-26 07:20:00|5016|5014|5020|5018|5020|5018|5014|5012|4646
1721978700000|2024-07-26 07:25:00|5021|5019|5026|5024|5028|5026|5020|5018|3058
1721979000000|2024-07-26 07:30:00|5027|5025|5030|5027|5032|5031|5026|5024|6406
1721979300000|2024-07-26 07:35:00|5029|5025|5029|5028|5032|5030|5025|5024|68144
1721979600000|2024-07-26 07:40:00|5030|5027|5036|5034|5037|5036|5030|5027|3273
1721979900000|2024-07-26 07:45:00|5037|5035|5041|5039|5045|5043|5037|5035|6038
1721980200000|2024-07-26 07:50:00|5042|5040|5051|5049|5052|5050|5042|5040|3968
1721980500000|2024-07-26 07:55:00|5052|5050|5062|5060|5064|5062|5052|5050|5590
1721980800000|2024-07-26 08:00:00|5063|5061|5060|5059|5067|5066|5059|5057|9173
1721981100000|2024-07-26 08:05:00|5059|5058|5071|5070|5074|5072|5057|5056|4849
1721981400000|2024-07-26 08:10:00|5070|5069|5070|5069|5075|5073|5067|5065|4197
1721981700000|2024-07-26 08:15:00|5071|5070|5071|5069|5074|5073|5069|5068|6786
1721982000000|2024-07-26 08:20:00|5072|5070|5070|5069|5074|5073|5070|5068|4658
1721982300000|2024-07-26 08:25:00|5072|5070|5083|5081|5083|5082|5072|5070|5509
1721982600000|2024-07-26 08:30:00|5084|5082|5077|5076|5085|5083|5077|5075|16518
1721982900000|2024-07-26 08:35:00|5078|5074|5081|5079|5082|5081|5072|5070|5920
1721983200000|2024-07-26 08:40:00|5079|5078|5076|5074|5079|5078|5073|5072|9762
1721983500000|2024-07-26 08:45:00|5075|5075|5073|5072|5077|5076|5073|5072|13855
1721983800000|2024-07-26 08:50:00|5070|5069|5069|5068|5071|5070|5068|5067|4144
1721984100000|2024-07-26 08:55:00|5070|5069|5072|5070|5072|5071|5067|5066|2987
1721984400000|2024-07-26 09:00:00|5070|5068|5067|5066|5070|5069|5063|5061|3703
1721984700000|2024-07-26 09:05:00|5065|5065|5065|5064|5065|5066|5059|5057|5648
1721985000000|2024-07-26 09:10:00|5066|5065|5056|5055|5066|5065|5055|5054|5247
1721985300000|2024-07-26 09:15:00|5057|5056|5054|5052|5060|5059|5054|5052|4724
1721985600000|2024-07-26 09:20:00|5053|5053|5053|5051|5054|5053|5053|5051|780
1721985900000|2024-07-26 09:25:00|5052|5050|5050|5048|5054|5052|5049|5048|2065
1721986200000|2024-07-26 09:30:00|5049|5047|5049|5047|5053|5052|5048|5046|2062
1721986500000|2024-07-26 09:35:00|5048|5048|5051|5050|5051|5050|5047|5046|4439
1721986800000|2024-07-26 09:40:00|5052|5051|5049|5047|5052|5051|5049|5047|2353
1721987100000|2024-07-26 09:45:00|5050|5048|5053|5052|5053|5052|5049|5047|3981
1721987400000|2024-07-26 09:50:00|5052|5051|5058|5056|5060|5058|5052|5050|3116
1721987700000|2024-07-26 09:55:00|5057|5055|5053|5052|5058|5057|5052|5051|2774
1721988000000|2024-07-26 10:00:00|5054|5053|5052|5050|5055|5053|5051|5049|2824
1721988300000|2024-07-26 10:05:00|5053|5051|5049|5048|5053|5052|5049|5048|1841
1721988600000|2024-07-26 10:10:00|5050|5049|5051|5050|5052|5051|5049|5048|2040
1721988900000|2024-07-26 10:15:00|5052|5049|5055|5054|5056|5054|5052|5049|5549
1721989200000|2024-07-26 10:20:00|5054|5052|5054|5053|5054|5053|5051|5049|4008
1721989500000|2024-07-26 10:25:00|5055|5052|5050|5049|5055|5054|5050|5049|4169
1721989800000|2024-07-26 10:30:00|5051|5050|5055|5054|5057|5056|5051|5049|3400
1721990100000|2024-07-26 10:35:00|5056|5055|5051|5050|5056|5055|5050|5048|2817
1721990400000|2024-07-26 10:40:00|5050|5048|5051|5050|5052|5051|5050|5048|2020
1721990700000|2024-07-26 10:45:00|5052|5051|5051|5050|5053|5052|5051|5050|4073
1721991000000|2024-07-26 10:50:00|5052|5051|5050|5049|5052|5051|5048|5047|4935
1721991300000|2024-07-26 10:55:00|5049|5048|5046|5044|5049|5048|5044|5043|5241
1721991600000|2024-07-26 11:00:00|5045|5043|5043|5041|5049|5048|5042|5040|2552
1721991900000|2024-07-26 11:05:00|5042|5040|5043|5042|5044|5043|5041|5040|2709
1721992200000|2024-07-26 11:10:00|5044|5041|5041|5040|5044|5043|5041|5040|2641
1721992500000|2024-07-26 11:15:00|5040|5039|5037|5035|5040|5039|5036|5035|1767
1721992800000|2024-07-26 11:20:00|5036|5036|5037|5036|5038|5037|5036|5035|4590
1721993100000|2024-07-26 11:25:00|5036|5035|5035|5033|5037|5036|5034|5033|2696
1721993400000|2024-07-26 11:30:00|5036|5034|5034|5033|5039|5038|5033|5032|2467
1721993700000|2024-07-26 11:35:00|5033|5032|5036|5034|5036|5035|5033|5032|1599
1721994000000|2024-07-26 11:40:00|5037|5035|5035|5034|5039|5038|5035|5033|1805
1721994300000|2024-07-26 11:45:00|5036|5035|5039|5038|5039|5038|5036|5035|854
1721994600000|2024-07-26 11:50:00|5038|5037|5043|5041|5043|5041|5036|5035|2510
1721994900000|2024-07-26 11:55:00|5044|5042|5045|5043|5045|5044|5043|5041|1887
1721995200000|2024-07-26 12:00:00|5043|5044|5046|5044|5046|5045|5043|5042|2820
1721995500000|2024-07-26 12:05:00|5045|5045|5044|5043|5046|5045|5044|5043|1496
1721995800000|2024-07-26 12:10:00|5045|5044|5041|5039|5045|5044|5040|5039|1797
1721996100000|2024-07-26 12:15:00|5040|5038|5039|5038|5041|5040|5039|5037|1499
1721996400000|2024-07-26 12:20:00|5040|5039|5041|5039|5041|5040|5038|5037|2107
1721996700000|2024-07-26 12:25:00|5040|5040|5038|5036|5040|5040|5036|5035|2110
1721997000000|2024-07-26 12:30:00|5039|5038|5045|5043|5046|5044|5038|5038|4096
1721997300000|2024-07-26 12:35:00|5044|5044|5049|5048|5050|5049|5044|5043|3605
1721997600000|2024-07-26 12:40:00|5050|5049|5049|5048|5055|5053|5049|5048|3895
1721997900000|2024-07-26 12:45:00|5048|5047|5049|5048|5051|5050|5048|5047|3286
1721998200000|2024-07-26 12:50:00|5047|5047|5050|5049|5053|5052|5047|5045|3258
1721998500000|2024-07-26 12:55:00|5051|5048|5053|5051|5056|5055|5051|5048|3207
1721998800000|2024-07-26 13:00:00|5054|5052|5054|5052|5055|5053|5051|5050|1752
1721999100000|2024-07-26 13:05:00|5055|5053|5052|5051|5056|5055|5052|5051|2353
1721999400000|2024-07-26 13:10:00|5051|5050|5052|5051|5052|5051|5050|5049|417550
1721999700000|2024-07-26 13:15:00|5053|5052|5052|5050|5054|5053|5050|5048|2955
1722000000000|2024-07-26 13:20:00|5050|5049|5050|5048|5054|5053|5050|5048|2849
1722000300000|2024-07-26 13:25:00|5052|5049|5051|5050|5052|5051|5049|5047|2669
1722000600000|2024-07-26 13:30:00|5052|5049|5070|5069|5073|5071|5052|5049|7676
1722000900000|2024-07-26 13:35:00|5069|5068|5055|5053|5075|5074|5055|5053|5992
1722001200000|2024-07-26 13:40:00|5054|5052|5059|5057|5059|5057|5049|5048|27237
1722001500000|2024-07-26 13:45:00|5058|5055|5042|5041|5059|5057|5042|5041|4171
1722001800000|2024-07-26 13:50:00|5043|5042|5046|5045|5047|5045|5040|5039|6712
1722002100000|2024-07-26 13:55:00|5048|5046|5046|5044|5049|5048|5045|5044|2808
1722002400000|2024-07-26 14:00:00|5047|5043|5049|5048|5049|5048|5041|5039|8768
1722002700000|2024-07-26 14:05:00|5048|5047|5041|5040|5051|5050|5041|5039|5585
1722003000000|2024-07-26 14:10:00|5042|5039|5041|5039|5046|5045|5041|5039|7701
1722003300000|2024-07-26 14:15:00|5040|5040|5045|5044|5046|5045|5040|5039|3841
1722003600000|2024-07-26 14:20:00|5046|5043|5040|5038|5046|5045|5040|5038|3226
1722003900000|2024-07-26 14:25:00|5039|5039|5032|5031|5039|5039|5032|5031|3481
1722004200000|2024-07-26 14:30:00|5033|5032|5024|5022|5035|5034|5024|5022|5278
1722004500000|2024-07-26 14:35:00|5023|5023|5020|5019|5024|5023|5019|5018|25513
1722004800000|2024-07-26 14:40:00|5021|5020|5027|5026|5027|5026|5019|5018|6074
1722005100000|2024-07-26 14:45:00|5028|5027|5029|5027|5032|5031|5027|5026|10329
1722005400000|2024-07-26 14:50:00|5028|5028|5024|5022|5028|5028|5023|5021|7008
1722005700000|2024-07-26 14:55:00|5022|5021|5025|5023|5026|5025|5022|5020|4750
1722006000000|2024-07-26 15:00:00|5024|5024|5027|5026|5030|5029|5024|5022|6449
1722006300000|2024-07-26 15:05:00|5028|5027|5028|5027|5031|5030|5028|5027|5133
1722006600000|2024-07-26 15:10:00|5027|5026|5028|5027|5029|5028|5027|5026|6803
1722006900000|2024-07-26 15:15:00|5027|5026|5028|5027|5028|5027|5025|5024|5330
1722007200000|2024-07-26 15:20:00|5029|5028|5033|5032|5033|5032|5027|5026|7821
1722007500000|2024-07-26 15:25:00|5032|5031|5032|5031|5036|5035|5032|5030|6986
1722236400000|2024-07-29 07:00:00|5050|5047|5052|5050|5067|5064|5049|5046|30763
1722236700000|2024-07-29 07:05:00|5050|5049|5057|5055|5057|5056|5047|5045|10713
1722237000000|2024-07-29 07:10:00|5056|5053|5044|5042|5058|5055|5043|5040|4411
1722237300000|2024-07-29 07:15:00|5043|5041|5034|5033|5043|5041|5034|5033|5694
1722237600000|2024-07-29 07:20:00|5033|5032|5039|5038|5039|5038|5030|5028|17245
1722237900000|2024-07-29 07:25:00|5041|5037|5039|5038|5041|5039|5035|5033|3867
1722238200000|2024-07-29 07:30:00|5038|5036|5040|5039|5044|5042|5038|5036|4983
1722238500000|2024-07-29 07:35:00|5041|5038|5037|5035|5041|5039|5035|5034|3087
1722238800000|2024-07-29 07:40:00|5036|5036|5039|5038|5039|5038|5031|5030|2853
1722239100000|2024-07-29 07:45:00|5040|5039|5031|5030|5041|5039|5031|5030|2948
1722239400000|2024-07-29 07:50:00|5030|5029|5030|5028|5033|5032|5024|5023|6760
1722239700000|2024-07-29 07:55:00|5031|5029|5033|5032|5035|5033|5028|5027|1623
1722240000000|2024-07-29 08:00:00|5031|5031|5025|5024|5033|5031|5025|5023|6606
1722240300000|2024-07-29 08:05:00|5023|5023|5027|5026|5028|5026|5020|5019|5570
1722240600000|2024-07-29 08:10:00|5028|5025|5036|5034|5036|5034|5025|5024|9714
1722240900000|2024-07-29 08:15:00|5037|5035|5040|5039|5043|5041|5037|5035|5809
1722241200000|2024-07-29 08:20:00|5041|5040|5047|5046|5047|5046|5040|5038|3391
1722241500000|2024-07-29 08:25:00|5048|5047|5050|5048|5053|5051|5046|5045|6443
1722241800000|2024-07-29 08:30:00|5049|5049|5050|5048|5051|5050|5048|5047|2314
1722242100000|2024-07-29 08:35:00|5049|5047|5045|5043|5050|5049|5042|5040|3481
1722242400000|2024-07-29 08:40:00|5043|5042|5039|5038|5044|5042|5039|5038|3229
1722242700000|2024-07-29 08:45:00|5038|5037|5037|5036|5040|5039|5036|5035|2827
1722243000000|2024-07-29 08:50:00|5038|5035|5040|5038|5040|5038|5036|5035|3151
1722243300000|2024-07-29 08:55:00|5041|5039|5042|5041|5043|5042|5040|5039|2409
1722243600000|2024-07-29 09:00:00|5041|5040|5045|5044|5045|5044|5041|5039|3504
1722243900000|2024-07-29 09:05:00|5043|5043|5043|5042|5048|5047|5043|5042|3249
1722244200000|2024-07-29 09:10:00|5044|5043|5043|5042|5045|5044|5043|5042|2598
1722244500000|2024-07-29 09:15:00|5042|5041|5044|5043|5044|5043|5042|5041|2207
1722244800000|2024-07-29 09:20:00|5043|5042|5047|5045|5047|5045|5043|5042|1435
1722245100000|2024-07-29 09:25:00|5046|5046|5045|5043|5047|5046|5044|5043|2133
1722245400000|2024-07-29 09:30:00|5044|5042|5043|5042|5045|5043|5042|5041|1900
1722245700000|2024-07-29 09:35:00|5044|5043|5043|5041|5044|5043|5042|5041|1465
1722246000000|2024-07-29 09:40:00|5044|5042|5044|5042|5046|5044|5041|5040|1584
1722246300000|2024-07-29 09:45:00|5043|5041|5044|5042|5044|5043|5042|5041|4726
1722246600000|2024-07-29 09:50:00|5043|5041|5046|5044|5046|5045|5043|5041|1200
1722246900000|2024-07-29 09:55:00|5047|5045|5044|5043|5047|5045|5043|5042|4498
1722247200000|2024-07-29 10:00:00|5046|5044|5045|5043|5046|5044|5043|5042|2282
1722247500000|2024-07-29 10:05:00|5046|5044|5045|5044|5046|5045|5045|5044|1844
1722247800000|2024-07-29 10:10:00|5044|5043|5042|5040|5045|5044|5042|5040|1115
1722248100000|2024-07-29 10:15:00|5041|5039|5043|5041|5043|5042|5040|5038|2822
1722248400000|2024-07-29 10:20:00|5042|5042|5039|5037|5042|5042|5039|5037|2133
1722248700000|2024-07-29 10:25:00|5038|5036|5036|5035|5039|5038|5036|5035|2355
1722249000000|2024-07-29 10:30:00|5037|5034|5034|5033|5037|5035|5034|5032|3751
1722249300000|2024-07-29 10:35:00|5035|5034|5035|5033|5036|5034|5035|5033|3462
1722249600000|2024-07-29 10:40:00|5036|5035|5038|5036|5038|5037|5035|5033|1771
1722249900000|2024-07-29 10:45:00|5037|5035|5036|5035|5037|5035|5035|5034|2817
1722250200000|2024-07-29 10:50:00|5037|5036|5031|5030|5037|5036|5029|5028|2547
1722250500000|2024-07-29 10:55:00|5032|5031|5027|5026|5032|5031|5027|5025|1527
1722250800000|2024-07-29 11:00:00|5026|5025|5023|5022|5026|5026|5023|5021|1195
1722251100000|2024-07-29 11:05:00|5021|5021|5023|5022|5025|5024|5020|5018|1694
1722251400000|2024-07-29 11:10:00|5024|5023|5021|5020|5026|5025|5021|5020|4334
1722251700000|2024-07-29 11:15:00|5023|5022|5030|5029|5030|5029|5023|5021|2680
1722252000000|2024-07-29 11:20:00|5029|5028|5030|5028|5030|5029|5027|5025|1216
1722252300000|2024-07-29 11:25:00|5028|5026|5030|5029|5031|5030|5028|5026|2433
1722252600000|2024-07-29 11:30:00|5031|5030|5034|5032|5035|5034|5031|5030|2309
1722252900000|2024-07-29 11:35:00|5033|5033|5034|5033|5035|5033|5033|5032|1764
1722253200000|2024-07-29 11:40:00|5035|5034|5030|5029|5036|5034|5030|5029|648
1722253500000|2024-07-29 11:45:00|5029|5028|5031|5029|5032|5031|5029|5027|1017
1722253800000|2024-07-29 11:50:00|5030|5030|5031|5029|5031|5030|5030|5028|3673
1722254100000|2024-07-29 11:55:00|5029|5030|5030|5028|5032|5030|5027|5026|1343
1722254400000|2024-07-29 12:00:00|5028|5027|5026|5024|5030|5029|5026|5024|2059
1722254700000|2024-07-29 12:05:00|5027|5025|5032|5030|5032|5031|5027|5024|2527
1722255000000|2024-07-29 12:10:00|5031|5031|5027|5026|5032|5031|5027|5026|1393
1722255300000|2024-07-29 12:15:00|5028|5027|5025|5023|5029|5028|5025|5023|2080
1722255600000|2024-07-29 12:20:00|5024|5022|5022|5020|5024|5023|5022|5020|1087
1722255900000|2024-07-29 12:25:00|5021|5021|5024|5023|5024|5023|5021|5020|2098
1722256200000|2024-07-29 12:30:00|5026|5022|5024|5022|5026|5025|5022|5021|3746
1722256500000|2024-07-29 12:35:00|5023|5021|5024|5023|5024|5023|5022|5021|1148
1722256800000|2024-07-29 12:40:00|5023|5022|5018|5017|5024|5023|5017|5016|3035
1722257100000|2024-07-29 12:45:00|5019|5018|5020|5018|5021|5020|5018|5017|1893
1722257400000|2024-07-29 12:50:00|5019|5019|5018|5016|5019|5019|5017|5015|859826
1722257700000|2024-07-29 12:55:00|5019|5015|5012|5010|5019|5015|5012|5010|2935
1722258000000|2024-07-29 13:00:00|5011|5011|5011|5010|5014|5013|5010|5009|1777
1722258300000|2024-07-29 13:05:00|5010|5009|5005|5004|5010|5009|5005|5004|3644
1722258600000|2024-07-29 13:10:00|5006|5003|5004|5003|5006|5004|5003|5002|4815
1722258900000|2024-07-29 13:15:00|5005|5004|5005|5003|5007|5006|5004|5003|5795
1722259200000|2024-07-29 13:20:00|5006|5004|5002|5001|5007|5006|5001|5000|3512
1722259500000|2024-07-29 13:25:00|5003|5002|5013|5011|5015|5013|5002|5002|6274
1722259800000|2024-07-29 13:30:00|5012|5012|5015|5013|5020|5019|5011|5010|8133
1722260100000|2024-07-29 13:35:00|5016|5012|5023|5021|5025|5023|5010|5009|4780
1722260400000|2024-07-29 13:40:00|5022|5020|5025|5023|5034|5032|5021|5019|5698
1722260700000|2024-07-29 13:45:00|5026|5024|5022|5021|5032|5031|5021|5020|5227
1722261000000|2024-07-29 13:50:00|5023|5020|5028|5027|5030|5028|5020|5018|4508
1722261300000|2024-07-29 13:55:00|5029|5026|5033|5031|5033|5032|5028|5026|4382
1722261600000|2024-07-29 14:00:00|5032|5032|5031|5030|5033|5032|5028|5026|4363
1722261900000|2024-07-29 14:05:00|5030|5029|5033|5032|5034|5033|5029|5027|2963
1722262200000|2024-07-29 14:10:00|5032|5031|5030|5028|5032|5031|5024|5023|3617
1722262500000|2024-07-29 14:15:00|5029|5029|5025|5024|5029|5029|5024|5023|2808
1722262800000|2024-07-29 14:20:00|5024|5023|5026|5025|5028|5026|5023|5022|2125
1722263100000|2024-07-29 14:25:00|5025|5024|5019|5018|5025|5024|5018|5016|1956
1722263400000|2024-07-29 14:30:00|5018|5017|5012|5010|5018|5017|5011|5010|2053
1722263700000|2024-07-29 14:35:00|5011|5009|5019|5018|5022|5021|5010|5008|4387
1722264000000|2024-07-29 14:40:00|5021|5017|5019|5017|5025|5023|5018|5017|5178
1722264300000|2024-07-29 14:45:00|5020|5018|5016|5014|5022|5021|5016|5014|4845
1722264600000|2024-07-29 14:50:00|5015|5015|5015|5013|5016|5015|5010|5009|3361
1722264900000|2024-07-29 14:55:00|5016|5014|5017|5016|5019|5017|5016|5014|3577
1722265200000|2024-07-29 15:00:00|5016|5015|5009|5008|5016|5015|5005|5004|3730
1722265500000|2024-07-29 15:05:00|5007|5007|5008|5006|5008|5007|5005|5003|3761
1722265800000|2024-07-29 15:10:00|5006|5007|5008|5006|5009|5008|5005|5004|3836
1722266100000|2024-07-29 15:15:00|5007|5005|5009|5007|5013|5011|5006|5005|5606
1722266400000|2024-07-29 15:20:00|5010|5009|5006|5005|5012|5010|5005|5003|4196
1722266700000|2024-07-29 15:25:00|5005|5004|5006|5004|5011|5010|5004|5003|8326
1722322800000|2024-07-30 07:00:00|4908|4907|4898|4894.5|4914|4907.5|4894|4889.5|17785
1722323100000|2024-07-30 07:05:00|4897|4894|4916|4914|4916|4915.5|4896.5|4892.5|12573
1722323400000|2024-07-30 07:10:00|4918|4915|4918.5|4915.5|4933.5|4932|4918|4914.5|11551
1722323700000|2024-07-30 07:15:00|4921|4919|4926|4924.5|4930|4927.5|4918.5|4915.5|7960
1722324000000|2024-07-30 07:20:00|4925|4923|4929.5|4926.5|4929.5|4926.5|4919|4916.5|4822
1722324300000|2024-07-30 07:25:00|4929|4924.5|4923.5|4922.5|4929.5|4926|4919|4918|4220
1722324600000|2024-07-30 07:30:00|4921.5|4919.5|4923.5|4922|4928|4926.5|4920.5|4919.5|6478
1722324900000|2024-07-30 07:35:00|4923|4922.5|4928|4925.5|4929.5|4927.5|4922|4921|3205
1722325200000|2024-07-30 07:40:00|4926.5|4926|4917.5|4916|4927|4926.5|4916|4915|10851
1722325500000|2024-07-30 07:45:00|4917|4916.5|4909.5|4909|4918.5|4917|4908|4906.5|13331
1722325800000|2024-07-30 07:50:00|4910.5|4909.5|4909|4907.5|4911|4910|4908|4907|3494
1722326100000|2024-07-30 07:55:00|4908.5|4908.5|4908|4906.5|4913|4912|4907.5|4905.5|5234
1722326400000|2024-07-30 08:00:00|4908.5|4907|4915|4913.5|4915|4914|4908|4907|7990
1722326700000|2024-07-30 08:05:00|4914.5|4913|4904|4903|4915|4913|4904|4903|3890
1722327000000|2024-07-30 08:10:00|4904.5|4902|4902.5|4901.5|4904.5|4902|4894|4892.5|10992
1722327300000|2024-07-30 08:15:00|4902|4900|4901.5|4900.5|4902|4901|4895|4894|5848
1722327600000|2024-07-30 08:20:00|4901|4900|4901|4900|4904|4902.5|4901|4900|5144
1722327900000|2024-07-30 08:25:00|4900.5|4899|4900.5|4899.5|4902.5|4901.5|4900|4899|3207
1722328200000|2024-07-30 08:30:00|4901|4900|4906|4904|4906|4904|4896.5|4896|5363
1722328500000|2024-07-30 08:35:00|4905.5|4904.5|4906.5|4905.5|4906.5|4906|4905|4903|6046
1722328800000|2024-07-30 08:40:00|4907|4906|4903.5|4902.5|4908.5|4907.5|4901.5|4900.5|3850
1722329100000|2024-07-30 08:45:00|4904.5|4902|4906.5|4905.5|4908.5|4906.5|4902|4900.5|4670
1722329400000|2024-07-30 08:50:00|4907|4905|4905|4903.5|4907|4905|4902.5|4901.5|6166
1722329700000|2024-07-30 08:55:00|4904.5|4904|4905|4904|4905.5|4904.5|4903|4901.5|3366
1722330000000|2024-07-30 09:00:00|4905.5|4903.5|4911|4910|4916.5|4914.5|4904.5|4903|4778
1722330300000|2024-07-30 09:05:00|4911.5|4910.5|4915.5|4914.5|4915.5|4915|4910|4908.5|7705
1722330600000|2024-07-30 09:10:00|4915|4914|4917|4915.5|4917.5|4917|4915|4914|5854
1722330900000|2024-07-30 09:15:00|4917.5|4916|4926|4925|4927|4925|4917.5|4915.5|3692
1722331200000|2024-07-30 09:20:00|4925.5|4925.5|4925|4923.5|4925.5|4925.5|4923.5|4922.5|4016
1722331500000|2024-07-30 09:25:00|4925.5|4924|4928.5|4927.5|4928.5|4927.5|4922.5|4921.5|4772
1722331800000|2024-07-30 09:30:00|4928|4927|4928.5|4927.5|4929|4927.5|4926.5|4925.5|2776
1722332100000|2024-07-30 09:35:00|4928|4926|4929|4927|4929|4927.5|4925.5|4924.5|3235
1722332400000|2024-07-30 09:40:00|4932|4927.5|4932.5|4931|4934|4933|4929|4927.5|3152
1722332700000|2024-07-30 09:45:00|4932|4930.5|4929.5|4928|4933.5|4932.5|4929|4928|8020
1722333000000|2024-07-30 09:50:00|4930|4929|4932.5|4931|4934|4933|4929|4928|5170
1722333300000|2024-07-30 09:55:00|4933|4931.5|4936.5|4935.5|4938|4936|4932.5|4931.5|3962
1722333600000|2024-07-30 10:00:00|4937|4936|4936.5|4935|4937|4936|4934.5|4934|3324
1722333900000|2024-07-30 10:05:00|4935|4936|4929.5|4928|4935|4936|4928|4927|2879
1722334200000|2024-07-30 10:10:00|4929|4928.5|4923|4921.5|4929.5|4928.5|4922.5|4921|3638
1722334500000|2024-07-30 10:15:00|4923.5|4922|4919.5|4918|4924.5|4924|4915.5|4915|4299
1722334800000|2024-07-30 10:20:00|4919|4917|4918|4917|4922|4920.5|4917.5|4916|3817
1722335100000|2024-07-30 10:25:00|4918.5|4917.5|4919.5|4918.5|4920|4919|4918.5|4917|2551
1722335400000|2024-07-30 10:30:00|4920.5|4919|4922|4921|4922.5|4921.5|4920|4918.5|3602
1722335700000|2024-07-30 10:35:00|4922.5|4920.5|4920.5|4919|4922.5|4921.5|4920|4919|3023
1722336000000|2024-07-30 10:40:00|4921|4919.5|4918|4917|4921|4920|4915.5|4914.5|5308
1722336300000|2024-07-30 10:45:00|4917.5|4916|4914.5|4913|4917.5|4916|4914|4913|4026
1722336600000|2024-07-30 10:50:00|4915|4913.5|4923.5|4922.5|4923.5|4923|4915|4913|4948
1722336900000|2024-07-30 10:55:00|4923|4922|4918|4916.5|4924.5|4924|4917|4916|2658
1722337200000|2024-07-30 11:00:00|4920.5|4919|4922|4921|4925|4924|4920.5|4919|3738
1722337500000|2024-07-30 11:05:00|4922.5|4921.5|4925.5|4924.5|4925.5|4924.5|4922|4921|4535
1722337800000|2024-07-30 11:10:00|4926|4925|4925.5|4924|4926|4925.5|4925|4924|2312
1722338100000|2024-07-30 11:15:00|4925|4923.5|4922.5|4920.5|4926|4924|4921.5|4920|2292
1722338400000|2024-07-30 11:20:00|4922|4921|4921|4920|4923|4922.5|4920.5|4919.5|1801
1722338700000|2024-07-30 11:25:00|4920|4920.5|4918.5|4917.5|4920|4920.5|4918|4916.5|2895
1722339000000|2024-07-30 11:30:00|4918|4917|4921.5|4920.5|4923.5|4922.5|4918|4917|3673
1722339300000|2024-07-30 11:35:00|4921|4920|4921|4919.5|4921|4920|4920|4919|2377
1722339600000|2024-07-30 11:40:00|4920.5|4919|4920|4919|4923|4922|4919.5|4918|2679
1722339900000|2024-07-30 11:45:00|4919.5|4918.5|4920|4918.5|4920|4919.5|4919|4918|1897
1722340200000|2024-07-30 11:50:00|4920.5|4919|4918|4916.5|4920.5|4920|4918|4916.5|3725
1722340500000|2024-07-30 11:55:00|4919|4917|4916.5|4915.5|4919|4918|4916|4915|2847
1722340800000|2024-07-30 12:00:00|4917|4916|4917|4916|4920.5|4919.5|4917|4914.5|4207
1722341100000|2024-07-30 12:05:00|4917.5|4916.5|4919.5|4918.5|4920.5|4919.5|4917|4916|3477
1722341400000|2024-07-30 12:10:00|4919|4918|4924.5|4923|4926.5|4925.5|4918|4917.5|2970
1722341700000|2024-07-30 12:15:00|4924|4923.5|4919|4918|4924|4923.5|4919|4918|2640
1722342000000|2024-07-30 12:20:00|4919.5|4918.5|4923.5|4922.5|4925|4923.5|4919.5|4918.5|1698
1722342300000|2024-07-30 12:25:00|4924.5|4923.5|4919|4917.5|4925|4924|4919|4917.5|1052
1722342600000|2024-07-30 12:30:00|4918.5|4917|4924|4922.5|4924.5|4923|4917|4915.5|5322
1722342900000|2024-07-30 12:35:00|4924.5|4923|4928|4927|4929|4927|4923.5|4922|3480
1722343200000|2024-07-30 12:40:00|4928.5|4928|4929|4927.5|4930.5|4929|4926.5|4925.5|8843
1722343500000|2024-07-30 12:45:00|4928.5|4927|4924.5|4923|4928.5|4927.5|4924.5|4923|2425
1722343800000|2024-07-30 12:50:00|4924|4922.5|4926|4924.5|4926|4925|4922.5|4921|2066
1722344100000|2024-07-30 12:55:00|4925.5|4924|4928|4926.5|4928|4926.5|4925.5|4924|2434
1722344400000|2024-07-30 13:00:00|4929.5|4927|4932|4930.5|4934|4932.5|4929.5|4926.5|3635
1722344700000|2024-07-30 13:05:00|4931.5|4931|4938|4937|4939|4937.5|4931.5|4931|4119
1722345000000|2024-07-30 13:10:00|4937.5|4936.5|4934|4932.5|4942.5|4941.5|4928|4927|9079
1722345300000|2024-07-30 13:15:00|4933.5|4932|4937.5|4936|4939.5|4938.5|4933|4932|483722
1722345600000|2024-07-30 13:20:00|4937|4936.5|4935.5|4934|4937.5|4936.5|4932.5|4931.5|3853
1722345900000|2024-07-30 13:25:00|4935|4933.5|4938|4936.5|4941|4940.5|4935|4933.5|5201
1722346200000|2024-07-30 13:30:00|4936|4935.5|4936|4934.5|4946.5|4945.5|4928|4926.5|10372
1722346500000|2024-07-30 13:35:00|4934|4932.5|4949|4947.5|4951|4950|4933.5|4932|8139
1722346800000|2024-07-30 13:40:00|4949.5|4948|4954|4952.5|4955|4953.5|4945.5|4944|25276
1722347100000|2024-07-30 13:45:00|4953|4953|4941.5|4940.5|4953|4953|4941.5|4940.5|4180
1722347400000|2024-07-30 13:50:00|4942|4941|4936.5|4935.5|4942|4941|4936|4935.5|5376
1722347700000|2024-07-30 13:55:00|4937|4935|4940.5|4938.5|4941.5|4940.5|4935.5|4934.5|3357
1722348000000|2024-07-30 14:00:00|4937.5|4938|4924|4923.5|4937.5|4938|4921|4920|6745
1722348300000|2024-07-30 14:05:00|4922.5|4922|4924|4923|4930.5|4929.5|4921.5|4920.5|8002
1722348600000|2024-07-30 14:10:00|4923.5|4924|4928.5|4927.5|4928.5|4927.5|4923.5|4922.5|5871
1722348900000|2024-07-30 14:15:00|4927.5|4926|4938.5|4937|4939|4938|4927.5|4926|5750
1722349200000|2024-07-30 14:20:00|4938|4937.5|4942.5|4941|4944|4943|4937|4936.5|7480
1722349500000|2024-07-30 14:25:00|4943|4941.5|4940.5|4940|4946|4944.5|4939.5|4938.5|7264
1722349800000|2024-07-30 14:30:00|4940|4939|4944.5|4943.5|4947|4946|4938|4937|3519
1722350100000|2024-07-30 14:35:00|4943.5|4943|4944.5|4943.5|4945|4944.5|4939|4938|5506
1722350400000|2024-07-30 14:40:00|4943.5|4943|4950|4948.5|4950|4949.5|4942.5|4941.5|12839
1722350700000|2024-07-30 14:45:00|4949.5|4949|4950.5|4949.5|4951.5|4950.5|4946|4944.5|5957
1722351000000|2024-07-30 14:50:00|4951|4950|4949|4948|4951.5|4950.5|4948.5|4947.5|5182
1722351300000|2024-07-30 14:55:00|4948.5|4947.5|4947|4946|4952.5|4951.5|4946.5|4945.5|10794
1722351600000|2024-07-30 15:00:00|4947.5|4946.5|4940.5|4939|4947.5|4947|4938.5|4937.5|7281
1722351900000|2024-07-30 15:05:00|4940|4938.5|4944|4943|4944.5|4943|4937|4936|6529
1722352200000|2024-07-30 15:10:00|4943.5|4942.5|4944|4943|4947.5|4946.5|4941.5|4940|5199
1722352500000|2024-07-30 15:15:00|4945|4943.5|4947|4946|4947.5|4946.5|4944|4942.5|7808
1722352800000|2024-07-30 15:20:00|4946.5|4945.5|4951.5|4950.5|4951.5|4950.5|4945.5|4944.5|9075
1722353100000|2024-07-30 15:25:00|4951|4950|4947.5|4946|4951|4950|4946.5|4945.5|6249
1722409200000|2024-07-31 07:00:00|4934.5|4929.5|4995.5|4992.5|4999.5|4995|4934.5|4929.5|9721
1722409500000|2024-07-31 07:05:00|4996|4993|4955|4951|4996|4993|4948|4944.5|11078
1722409800000|2024-07-31 07:10:00|4955.5|4952.5|4970|4966.5|4973.5|4971.5|4954|4951|5390
1722410100000|2024-07-31 07:15:00|4969.5|4966|4982|4980.5|4985|4982|4964.5|4963|8243
1722410400000|2024-07-31 07:20:00|4983.5|4981|4984|4982.5|4990|4989|4980.5|4978.5|5823
1722410700000|2024-07-31 07:25:00|4983.5|4982|4987.5|4986|4990|4989|4982.5|4981.5|6770
1722411000000|2024-07-31 07:30:00|4988|4982.5|4990|4988.5|4993|4992|4982.5|4981|7864
1722411300000|2024-07-31 07:35:00|4990.5|4989|4991.5|4990.5|4996|4995.5|4986.5|4985.5|4890
1722411600000|2024-07-31 07:40:00|4992|4991|4998|4996.5|4999.5|4998.5|4992|4990.5|6203
1722411900000|2024-07-31 07:45:00|4999.5|4997|4998.5|4997|5006|5004|4997|4996|6481
1722412200000|2024-07-31 07:50:00|4998|4996|5004|5002|5006|5004|4996.5|4995|4366
1722412500000|2024-07-31 07:55:00|5003|5001|5013|5012|5014|5012|4999.5|4998|7787
1722412800000|2024-07-31 08:00:00|5014|5013|5010|5009|5016|5015|5008|5006|87852
1722413100000|2024-07-31 08:05:00|5011|5010|5005|5003|5014|5012|5003|5002|6249
1722413400000|2024-07-31 08:10:00|5007|5004|5007|5005|5012|5010|5006|5004|3840
1722413700000|2024-07-31 08:15:00|5005|5004|5020|5019|5020|5019|5004|5003|6312
1722414000000|2024-07-31 08:20:00|5021|5020|5021|5019|5026|5023|5018|5016|4080
1722414300000|2024-07-31 08:25:00|5020|5018|5025|5024|5027|5026|5019|5018|4976
1722414600000|2024-07-31 08:30:00|5024|5023|5030|5028|5032|5030|5024|5023|4416
1722414900000|2024-07-31 08:35:00|5031|5032|5034|5033|5039|5037|5030|5029|8303
1722415200000|2024-07-31 08:40:00|5033|5032|5037|5036|5037|5036|5029|5027|7295
1722415500000|2024-07-31 08:45:00|5036|5035|5032|5030|5036|5035|5032|5030|6617
1722415800000|2024-07-31 08:50:00|5035|5031|5034|5033|5037|5036|5033|5031|6092
1722416100000|2024-07-31 08:55:00|5033|5032|5031|5029|5038|5037|5031|5029|7195
1722416400000|2024-07-31 09:00:00|5030|5030|5024|5023|5031|5030|5022|5021|4203
1722416700000|2024-07-31 09:05:00|5025|5021|5025|5023|5025|5024|5021|5020|4069
1722417000000|2024-07-31 09:10:00|5024|5022|5026|5024|5027|5026|5022|5020|3240
1722417300000|2024-07-31 09:15:00|5025|5021|5031|5030|5031|5030|5023|5021|7670
1722417600000|2024-07-31 09:20:00|5030|5029|5025|5024|5032|5031|5025|5024|2860
1722417900000|2024-07-31 09:25:00|5026|5025|5024|5022|5026|5025|5022|5021|3717
1722418200000|2024-07-31 09:30:00|5025|5023|5025|5023|5026|5025|5023|5021|4250
1722418500000|2024-07-31 09:35:00|5024|5024|5025|5023|5027|5025|5020|5018|3937
1722418800000|2024-07-31 09:40:00|5024|5022|5020|5018|5024|5023|5019|5017|3977
1722419100000|2024-07-31 09:45:00|5021|5019|5027|5025|5031|5030|5021|5019|2107
1722419400000|2024-07-31 09:50:00|5028|5026|5028|5026|5029|5027|5025|5023|3360
1722419700000|2024-07-31 09:55:00|5027|5025|5030|5029|5031|5029|5027|5025|4546
1722420000000|2024-07-31 10:00:00|5031|5028|5033|5031|5033|5031|5028|5027|5084
1722420300000|2024-07-31 10:05:00|5034|5032|5028|5026|5034|5032|5028|5026|3633
1722420600000|2024-07-31 10:10:00|5027|5025|5026|5024|5030|5029|5025|5024|3092
1722420900000|2024-07-31 10:15:00|5027|5025|5029|5027|5030|5029|5027|5025|10229
1722421200000|2024-07-31 10:20:00|5031|5030|5031|5030|5034|5033|5029|5028|4342
1722421500000|2024-07-31 10:25:00|5032|5031|5028|5027|5032|5031|5027|5026|3983
1722421800000|2024-07-31 10:30:00|5027|5026|5022|5020|5028|5027|5022|5020|8276
1722422100000|2024-07-31 10:35:00|5019|5018|5020|5018|5020|5018|5016|5015|3809
1722422400000|2024-07-31 10:40:00|5021|5019|5023|5022|5023|5022|5019|5018|6441
1722422700000|2024-07-31 10:45:00|5022|5020|5019|5018|5023|5022|5019|5018|7254
1722423000000|2024-07-31 10:50:00|5018|5017|5024|5023|5024|5023|5018|5017|4871
1722423300000|2024-07-31 10:55:00|5023|5022|5024|5023|5027|5026|5021|5019|9028
1722423600000|2024-07-31 11:00:00|5023|5021|5025|5024|5027|5025|5019|5018|6992
1722423900000|2024-07-31 11:05:00|5024|5022|5021|5019|5025|5024|5021|5019|10369
1722424200000|2024-07-31 11:10:00|5020|5018|5016|5014|5021|5020|5016|5014|6193
1722424500000|2024-07-31 11:15:00|5015|5013|5014|5013|5018|5017|5014|5013|4202
1722424800000|2024-07-31 11:20:00|5013|5012|5019|5017|5019|5017|5010|5009|7615
1722425100000|2024-07-31 11:25:00|5018|5018|5007|5005|5021|5019|5005|5003|11397
1722425400000|2024-07-31 11:30:00|5006|5004|5020|5019|5020|5019|5006|5004|5986
1722425700000|2024-07-31 11:35:00|5021|5021|5023|5022|5030|5028|5020|5020|9842
1722426000000|2024-07-31 11:40:00|5024|5023|5026|5024|5027|5025|5023|5022|17685
1722426300000|2024-07-31 11:45:00|5022|5020|5019|5017|5022|5020|5016|5015|4666
1722426600000|2024-07-31 11:50:00|5018|5018|5022|5021|5023|5022|5018|5017|3992
1722426900000|2024-07-31 11:55:00|5023|5022|5019|5017|5023|5022|5017|5015|3093
1722427200000|2024-07-31 12:00:00|5020|5018|5041|5039|5041|5039|5020|5018|4292
1722427500000|2024-07-31 12:05:00|5040|5040|5055|5053|5055|5053|5040|5039|9188
1722427800000|2024-07-31 12:10:00|5058|5056|5059|5057|5059|5057|5053|5052|12327
1722428100000|2024-07-31 12:15:00|5065|5060|5062|5060|5074|5072|5060|5059|10048
1722428400000|2024-07-31 12:20:00|5061|5056|5057|5056|5068|5065|5055|5053|8686
1722428700000|2024-07-31 12:25:00|5058|5055|5057|5055|5061|5060|5056|5055|4827
1722429000000|2024-07-31 12:30:00|5062|5059|5042|5041|5062|5059|5039|5037|6534
1722429300000|2024-07-31 12:35:00|5043|5042|5044|5042|5046|5045|5034|5033|6537
1722429600000|2024-07-31 12:40:00|5046|5044|5053|5051|5058|5057|5046|5044|4492
1722429900000|2024-07-31 12:45:00|5055|5052|5050|5048|5055|5054|5046|5045|5099
1722430200000|2024-07-31 12:50:00|5049|5047|5058|5057|5060|5059|5048|5047|3534
1722430500000|2024-07-31 12:55:00|5059|5058|5050|5049|5062|5060|5050|5049|4830
1722430800000|2024-07-31 13:00:00|5051|5048|5053|5051|5053|5051|5049|5048|4791
1722431100000|2024-07-31 13:05:00|5052|5044|5050|5049|5054|5053|5046|5044|3476
1722431400000|2024-07-31 13:10:00|5051|5050|5051|5050|5056|5054|5049|5048|2845
1722431700000|2024-07-31 13:15:00|5052|5049|5055|5054|5059|5057|5049|5047|12873
1722432000000|2024-07-31 13:20:00|5056|5055|5052|5050|5056|5055|5047|5045|7668
1722432300000|2024-07-31 13:25:00|5051|5051|5055|5053|5055|5053|5045|5043|4011
1722432600000|2024-07-31 13:30:00|5054|5054|5033|5031|5069|5067|5027|5025|53743
1722432900000|2024-07-31 13:35:00|5034|5032|5030|5028|5039|5037|5024|5023|31964
1722433200000|2024-07-31 13:40:00|5032|5030|5023|5020|5037|5035|5020|5018|11451
1722433500000|2024-07-31 13:45:00|5024|5021|5032|5030|5038|5036|5024|5021|18193
1722433800000|2024-07-31 13:50:00|5031|5031|5027|5026|5034|5033|5026|5025|36912
1722434100000|2024-07-31 13:55:00|5028|5025|5026|5025|5030|5029|5026|5025|18546
1722434400000|2024-07-31 14:00:00|5028|5027|5038|5037|5038|5037|5028|5027|30630
1722434700000|2024-07-31 14:05:00|5041|5039|5040|5038|5044|5043|5039|5038|5296
1722435000000|2024-07-31 14:10:00|5039|5037|5046|5045|5047|5045|5036|5034|6551
1722435300000|2024-07-31 14:15:00|5047|5046|5038|5037|5048|5047|5038|5037|9767
1722435600000|2024-07-31 14:20:00|5037|5036|5028|5027|5037|5036|5028|5026|5158
1722435900000|2024-07-31 14:25:00|5027|5026|5015|5014|5027|5027|5012|5011|10166
1722436200000|2024-07-31 14:30:00|5014|5013|5023|5021|5023|5022|5013|5012|12134
1722436500000|2024-07-31 14:35:00|5022|5023|5017|5016|5025|5023|5017|5016|10724
1722436800000|2024-07-31 14:40:00|5015|5014|5024|5022|5026|5024|5014|5013|6181
1722437100000|2024-07-31 14:45:00|5023|5023|5027|5026|5032|5030|5023|5022|8768
1722437400000|2024-07-31 14:50:00|5026|5025|5030|5029|5034|5033|5026|5025|8875
1722437700000|2024-07-31 14:55:00|5031|5027|5030|5028|5036|5035|5028|5027|5140
1722438000000|2024-07-31 15:00:00|5031|5029|5016|5014|5032|5030|5015|5014|10880
1722438300000|2024-07-31 15:05:00|5015|5015|5011|5009|5017|5016|5007|5006|8853
1722438600000|2024-07-31 15:10:00|5010|5010|5016|5015|5018|5017|5010|5009|7777
1722438900000|2024-07-31 15:15:00|5015|5014|5005|5004|5015|5014|5005|5004|1523584
1722439200000|2024-07-31 15:20:00|5004|5003|5014|5013|5016|5015|5004|5003|9118
1722439500000|2024-07-31 15:25:00|5015|5014|5019|5017|5021|5019|5014|5013|10185
1722495600000|2024-08-01 07:00:00|5109|5106|5086|5082|5131|5127|5085|5082|53435
1722495900000|2024-08-01 07:05:00|5082|5081|5050|5048|5085|5081|5045|5039|55874
1722496200000|2024-08-01 07:10:00|5049|5045|5055|5052|5067|5063|5039|5035|9002
1722496500000|2024-08-01 07:15:00|5054|5051|5039|5036|5054|5051|5037|5035|3090
1722496800000|2024-08-01 07:20:00|5038|5034|5036|5034|5043|5041|5034|5031|6545
1722497100000|2024-08-01 07:25:00|5035|5032|5037|5035|5043|5042|5035|5032|6157
1722497400000|2024-08-01 07:30:00|5036|5034|5033|5031|5038|5035|5020|5018|8261
1722497700000|2024-08-01 07:35:00|5034|5032|5021|5020|5042|5039|5021|5019|5204
1722498000000|2024-08-01 07:40:00|5022|5019|5019|5017|5022|5019|5014|5013|10245
1722498300000|2024-08-01 07:45:00|5016|5013|5006|5004|5016|5015|5003|5002|9568
1722498600000|2024-08-01 07:50:00|5007|5005|5014|5012|5021|5019|5005|5003|5914
1722498900000|2024-08-01 07:55:00|5011|5009|5024|5021|5027|5024|5011|5009|3006
1722499200000|2024-08-01 08:00:00|5025|5023|5035|5033|5035|5033|5025|5021|22713
1722499500000|2024-08-01 08:05:00|5036|5034|5038|5036|5040|5038|5029|5027|8584
1722499800000|2024-08-01 08:10:00|5037|5033|5038|5036|5039|5038|5035|5033|8830
1722500100000|2024-08-01 08:15:00|5039|5037|5043|5041|5049|5048|5039|5036|5498
1722500400000|2024-08-01 08:20:00|5046|5044|5041|5040|5049|5047|5041|5039|4426
1722500700000|2024-08-01 08:25:00|5040|5039|5036|5034|5040|5039|5033|5031|3307
1722501000000|2024-08-01 08:30:00|5034|5031|5040|5037|5042|5039|5031|5030|2961
1722501300000|2024-08-01 08:35:00|5042|5038|5037|5035|5042|5040|5034|5032|2296
1722501600000|2024-08-01 08:40:00|5036|5034|5037|5035|5037|5035|5032|5031|2860
1722501900000|2024-08-01 08:45:00|5038|5036|5037|5035|5039|5037|5034|5033|2804
1722502200000|2024-08-01 08:50:00|5039|5037|5037|5036|5041|5039|5036|5035|2008
1722502500000|2024-08-01 08:55:00|5036|5035|5026|5025|5038|5036|5026|5024|2684
1722502800000|2024-08-01 09:00:00|5025|5024|5026|5025|5026|5025|5023|5021|2787
1722503100000|2024-08-01 09:05:00|5027|5020|5024|5021|5027|5023|5020|5017|5714
1722503400000|2024-08-01 09:10:00|5025|5022|5027|5025|5027|5026|5023|5021|2851
1722503700000|2024-08-01 09:15:00|5028|5026|5022|5020|5029|5028|5016|5013|3465
1722504000000|2024-08-01 09:20:00|5021|5021|5020|5018|5021|5021|5017|5015|1800
1722504300000|2024-08-01 09:25:00|5019|5021|5023|5021|5023|5022|5019|5020|1263
1722504600000|2024-08-01 09:30:00|5022|5022|5023|5020|5025|5024|5021|5020|2489
1722504900000|2024-08-01 09:35:00|5022|5021|5027|5025|5027|5026|5017|5016|12852
1722505200000|2024-08-01 09:40:00|5024|5023|5022|5021|5025|5023|5019|5018|2473
1722505500000|2024-08-01 09:45:00|5021|5020|5021|5020|5023|5021|5019|5017|3509
1722505800000|2024-08-01 09:50:00|5020|5019|5024|5023|5024|5023|5020|5019|2757
1722506100000|2024-08-01 09:55:00|5025|5028|5029|5027|5030|5028|5024|5023|2942
1722506400000|2024-08-01 10:00:00|5028|5026|5026|5025|5030|5028|5026|5024|2280
1722506700000|2024-08-01 10:05:00|5027|5027|5030|5029|5033|5031|5027|5025|1910
1722507000000|2024-08-01 10:10:00|5029|5028|5029|5027|5029|5028|5026|5025|2407
1722507300000|2024-08-01 10:15:00|5030|5028|5031|5030|5033|5031|5030|5027|2730
1722507600000|2024-08-01 10:20:00|5032|5031|5039|5037|5040|5038|5031|5031|6528
1722507900000|2024-08-01 10:25:00|5040|5038|5046|5044|5046|5044|5040|5038|4748
1722508200000|2024-08-01 10:30:00|5047|5045|5044|5042|5047|5045|5042|5040|3347
1722508500000|2024-08-01 10:35:00|5043|5041|5036|5035|5043|5041|5035|5033|2593
1722508800000|2024-08-01 10:40:00|5035|5034|5040|5038|5040|5039|5034|5032|2031
1722509100000|2024-08-01 10:45:00|5039|5037|5042|5040|5042|5040|5036|5034|2271
1722509400000|2024-08-01 10:50:00|5043|5041|5041|5040|5045|5043|5041|5039|1840
1722509700000|2024-08-01 10:55:00|5042|5041|5043|5041|5043|5041|5041|5039|4079
1722510000000|2024-08-01 11:00:00|5049|5044|5045|5043|5053|5050|5042|5038|3856
1722510300000|2024-08-01 11:05:00|5046|5045|5044|5042|5050|5048|5044|5042|3870
1722510600000|2024-08-01 11:10:00|5043|5043|5050|5048|5050|5048|5043|5042|1852
1722510900000|2024-08-01 11:15:00|5049|5047|5043|5040|5051|5050|5042|5040|3591
1722511200000|2024-08-01 11:20:00|5042|5041|5048|5046|5049|5047|5041|5041|2164
1722511500000|2024-08-01 11:25:00|5049|5047|5045|5044|5050|5048|5045|5044|3485
1722511800000|2024-08-01 11:30:00|5047|5043|5037|5035|5047|5045|5035|5033|3311
1722512100000|2024-08-01 11:35:00|5038|5036|5037|5035|5039|5037|5037|5035|1983
1722512400000|2024-08-01 11:40:00|5039|5036|5033|5031|5040|5038|5030|5029|1755
1722512700000|2024-08-01 11:45:00|5034|5032|5035|5034|5035|5034|5031|5028|1719
1722513000000|2024-08-01 11:50:00|5033|5033|5037|5035|5037|5036|5033|5031|1684
1722513300000|2024-08-01 11:55:00|5036|5036|5031|5029|5036|5036|5030|5028|2439
1722513600000|2024-08-01 12:00:00|5032|5030|5032|5030|5036|5034|5030|5029|2743
1722513900000|2024-08-01 12:05:00|5033|5031|5036|5034|5036|5035|5033|5031|3750
1722514200000|2024-08-01 12:10:00|5035|5033|5033|5031|5039|5037|5033|5031|2566
1722514500000|2024-08-01 12:15:00|5034|5033|5034|5032|5038|5037|5034|5032|1686
1722514800000|2024-08-01 12:20:00|5035|5033|5041|5039|5042|5040|5035|5033|1658
1722515100000|2024-08-01 12:25:00|5043|5040|5045|5042|5045|5042|5041|5040|1588
1722515400000|2024-08-01 12:30:00|5046|5043|5045|5043|5047|5046|5045|5043|2295
1722515700000|2024-08-01 12:35:00|5044|5041|5038|5037|5044|5041|5037|5036|1925
1722516000000|2024-08-01 12:40:00|5037|5036|5037|5035|5038|5036|5035|5034|1239
1722516300000|2024-08-01 12:45:00|5038|5037|5046|5044|5046|5044|5038|5037|2314
1722516600000|2024-08-01 12:50:00|5048|5045|5051|5049|5052|5051|5048|5045|3175
1722516900000|2024-08-01 12:55:00|5052|5050|5051|5049|5054|5052|5049|5047|1365
1722517200000|2024-08-01 13:00:00|5050|5048|5057|5055|5058|5057|5050|5048|2033
1722517500000|2024-08-01 13:05:00|5056|5056|5055|5053|5057|5056|5054|5052|2187
1722517800000|2024-08-01 13:10:00|5057|5054|5054|5053|5058|5056|5054|5053|4934
1722518100000|2024-08-01 13:15:00|5053|5052|5054|5052|5056|5054|5052|5051|3410
1722518400000|2024-08-01 13:20:00|5055|5053|5052|5050|5056|5055|5050|5048|3605
1722518700000|2024-08-01 13:25:00|5053|5051|5060|5059|5060|5059|5053|5051|16616
1722519000000|2024-08-01 13:30:00|5059|5058|5076|5074|5077|5075|5058|5057|10030
1722519300000|2024-08-01 13:35:00|5078|5076|5079|5077|5080|5078|5068|5066|5713
1722519600000|2024-08-01 13:40:00|5078|5076|5069|5067|5078|5076|5069|5067|4232
1722519900000|2024-08-01 13:45:00|5067|5065|5056|5055|5067|5065|5055|5053|5270
1722520200000|2024-08-01 13:50:00|5055|5054|5050|5048|5055|5054|5045|5044|9567
1722520500000|2024-08-01 13:55:00|5049|5047|5045|5043|5051|5049|5042|5041|7626
1722520800000|2024-08-01 14:00:00|5043|5038|5032|5030|5045|5043|5032|5030|16282
1722521100000|2024-08-01 14:05:00|5031|5029|5017|5015|5032|5030|5015|5014|7926
1722521400000|2024-08-01 14:10:00|5018|5016|5022|5020|5029|5027|5016|5015|9994
1722521700000|2024-08-01 14:15:00|5021|5019|5019|5018|5023|5022|5015|5014|9695
1722522000000|2024-08-01 14:20:00|5018|5017|5023|5022|5024|5022|5016|5015|13027
1722522300000|2024-08-01 14:25:00|5022|5021|5014|5012|5022|5021|5014|5012|5836
1722522600000|2024-08-01 14:30:00|5015|5013|5017|5015|5017|5016|5011|5009|7394
1722522900000|2024-08-01 14:35:00|5016|5014|5019|5017|5019|5017|5008|5007|8385
1722523200000|2024-08-01 14:40:00|5017|5016|5014|5012|5017|5016|5011|5010|5801
1722523500000|2024-08-01 14:45:00|5013|5011|5001|5000|5014|5012|5001|5000|19041
1722523800000|2024-08-01 14:50:00|5002|5001|5004|5003|5009|5008|5002|5001|8207
1722524100000|2024-08-01 14:55:00|5003|5002|5009|5008|5014|5013|5003|5002|8071
1722524400000|2024-08-01 15:00:00|5010|5009|5003|5002|5010|5009|5003|5002|10531
1722524700000|2024-08-01 15:05:00|5004|5003|5007|5005|5010|5008|5002|5001|8788
1722525000000|2024-08-01 15:10:00|5008|5006|5009|5007|5011|5010|5006|5004|10470
1722525300000|2024-08-01 15:15:00|5008|5008|5005|5004|5014|5013|5005|5004|12582
1722525600000|2024-08-01 15:20:00|5006|5005|5002|5001|5007|5005|5001|5000|17297
1722525900000|2024-08-01 15:25:00|5003|5002|5009|5008|5012|5011|5003|5002|17876
1722582000000|2024-08-02 07:00:00|4975|4970.5|4991.5|4988.5|4992.5|4989.5|4958.5|4953|16779
1722582300000|2024-08-02 07:05:00|4993|4990.5|5027|5023|5030|5029|4993|4988.5|10202
1722582600000|2024-08-02 07:10:00|5026|5022|5010|5007|5027|5024|5010|5007|9722
1722582900000|2024-08-02 07:15:00|5014|5008|5025|5023|5025|5023|5008|5005|7610
1722583200000|2024-08-02 07:20:00|5026|5024|5030|5027|5030|5028|5016|5014|8926
1722583500000|2024-08-02 07:25:00|5029|5025|5029|5026|5032|5029|5018|5016|7006
1722583800000|2024-08-02 07:30:00|5028|5025|5023|5022|5030|5028|5019|5016|6864
1722584100000|2024-08-02 07:35:00|5024|5023|5028|5026|5030|5028|5021|5020|7659
1722584400000|2024-08-02 07:40:00|5030|5027|5026|5023|5032|5030|5024|5022|5508
1722584700000|2024-08-02 07:45:00|5025|5022|5017|5015|5030|5029|5016|5015|7710
1722585000000|2024-08-02 07:50:00|5018|5016|5017|5015|5022|5021|5014|5013|4210
1722585300000|2024-08-02 07:55:00|5018|5016|5024|5022|5025|5023|5017|5015|4411
1722585600000|2024-08-02 08:00:00|5023|5023|5019|5018|5028|5026|5017|5015|6754
1722585900000|2024-08-02 08:05:00|5018|5017|5030|5028|5034|5032|5016|5014|3156
1722586200000|2024-08-02 08:10:00|5029|5029|5023|5022|5031|5029|5023|5020|4636
1722586500000|2024-08-02 08:15:00|5024|5021|5026|5024|5027|5025|5022|5020|4004
1722586800000|2024-08-02 08:20:00|5025|5026|5033|5031|5034|5033|5025|5024|2758
1722587100000|2024-08-02 08:25:00|5035|5032|5033|5032|5039|5037|5032|5030|7889
1722587400000|2024-08-02 08:30:00|5032|5031|5022|5020|5032|5031|5021|5019|9711
1722587700000|2024-08-02 08:35:00|5021|5018|5017|5015|5023|5022|5013|5011|34998
1722588000000|2024-08-02 08:40:00|5018|5016|5012|5010|5020|5018|5009|5007|4716
1722588300000|2024-08-02 08:45:00|5011|5011|5005|5003|5011|5011|5004|5003|6402
1722588600000|2024-08-02 08:50:00|5004|5002|5002|5000|5007|5006|5001|5000|3495
1722588900000|2024-08-02 08:55:00|5001|5001|5013|5012|5013|5012|5001|5001|2565
1722589200000|2024-08-02 09:00:00|5014|5010|5007|5006|5014|5012|5005|5004|4865
1722589500000|2024-08-02 09:05:00|5008|5007|5005|5003|5009|5008|5005|5003|2863
1722589800000|2024-08-02 09:10:00|5006|5004|5004|5003|5007|5006|5002|5001|3864
1722590100000|2024-08-02 09:15:00|5005|5002|5010|5009|5011|5010|5004|5002|4128
1722590400000|2024-08-02 09:20:00|5009|5008|5009|5008|5010|5008|5004|5003|1761
1722590700000|2024-08-02 09:25:00|5010|5009|5005|5003|5010|5009|5005|5003|3166
1722591000000|2024-08-02 09:30:00|5006|5004|5004|5003|5007|5005|5004|5003|1707
1722591300000|2024-08-02 09:35:00|5005|5004|5011|5009|5013|5011|5004|5003|1883
1722591600000|2024-08-02 09:40:00|5010|5008|5002|5001|5011|5009|5001|5000|5160
1722591900000|2024-08-02 09:45:00|5001|5000|4991.5|4990.5|5002|5001|4991.5|4990.5|3773
1722592200000|2024-08-02 09:50:00|4993|4991|4989.5|4988|4993|4992|4988|4987|1934
1722592500000|2024-08-02 09:55:00|4989|4988.5|4987.5|4987|4991|4990|4987.5|4986.5|3080
1722592800000|2024-08-02 10:00:00|4986.5|4984.5|4979.5|4978|4987.5|4986|4979|4977.5|3150
1722593100000|2024-08-02 10:05:00|4981|4979.5|4980.5|4979.5|4981.5|4980|4978|4976.5|2430
1722593400000|2024-08-02 10:10:00|4981|4980|4987.5|4986|4987.5|4986|4980.5|4979.5|5213
1722593700000|2024-08-02 10:15:00|4987|4986.5|4994|4993|4994.5|4993|4987|4986|3500
1722594000000|2024-08-02 10:20:00|4994.5|4993.5|4994.5|4993|5002|5000|4993.5|4992.5|2396
1722594300000|2024-08-02 10:25:00|4995|4994|4992|4991|4996|4995|4991|4990.5|2749
1722594600000|2024-08-02 10:30:00|4991|4990.5|4990|4988.5|4997|4995.5|4989|4987|4041
1722594900000|2024-08-02 10:35:00|4990.5|4989|4995.5|4994|4995.5|4994|4989|4987.5|3096
1722595200000|2024-08-02 10:40:00|4995|4993.5|4996|4994.5|4999|4997|4993.5|4993|4160
1722595500000|2024-08-02 10:45:00|4997.5|4995.5|4992.5|4991.5|4998|4996|4992|4990.5|3659
1722595800000|2024-08-02 10:50:00|4994|4993|4993|4992.5|4994.5|4993|4989.5|4988.5|5691
1722596100000|2024-08-02 10:55:00|4993.5|4992|4996.5|4995.5|5003|5001|4993|4992|6437
1722596400000|2024-08-02 11:00:00|4999|4997|5008|5006|5009|5007|4998.5|4997|1398
1722596700000|2024-08-02 11:05:00|5007|5005|5005|5004|5008|5006|5004|5003|1526
1722597000000|2024-08-02 11:10:00|5006|5003|4998.5|4997.5|5006|5004|4998.5|4997|2511
1722597300000|2024-08-02 11:15:00|4999|4997|4997.5|4996|4999.5|4998|4997|4996|1360
1722597600000|2024-08-02 11:20:00|4998|4996.5|4997|4996|5002|5000|4995|4993.5|1374
1722597900000|2024-08-02 11:25:00|4998|4996.5|4999.5|4998|5000|4998.5|4995.5|4994.5|1877
1722598200000|2024-08-02 11:30:00|4999|4997.5|4997|4996|4999|4997.5|4995|4994|2954
1722598500000|2024-08-02 11:35:00|4997.5|4996.5|4997.5|4996|4997.5|4996.5|4991.5|4990|1086
1722598800000|2024-08-02 11:40:00|4997|4996.5|5001|4999.5|5005|5003|4996.5|4996.5|1399
1722599100000|2024-08-02 11:45:00|5002|5000|5003|5001|5003|5001|4997.5|4996|943
1722599400000|2024-08-02 11:50:00|5002|5000|4997.5|4996|5003|5001|4997|4995.5|1196
1722599700000|2024-08-02 11:55:00|4997|4995|4997.5|4996|5002|5000|4996|4994.5|2071
1722600000000|2024-08-02 12:00:00|4996.5|4995.5|5001|4999.5|5002|5000|4996|4995|2599
1722600300000|2024-08-02 12:05:00|5002|5000|5004|5002|5007|5005|5002|5000|1275
1722600600000|2024-08-02 12:10:00|5003|5001|5005|5003|5007|5005|4999|4997.5|1376
1722600900000|2024-08-02 12:15:00|5004|5002|5014|5012|5014|5012|5004|5002|3421
1722601200000|2024-08-02 12:20:00|5013|5011|5007|5006|5013|5011|5002|5001|1734
1722601500000|2024-08-02 12:25:00|5008|5007|5010|5007|5011|5009|5007|5006|5620
1722601800000|2024-08-02 12:30:00|5009|5006|4978.5|4977.5|5010|5006|4977|4975|11562
1722602100000|2024-08-02 12:35:00|4979.5|4978|4977|4975.5|4985|4983.5|4974|4972|24707
1722602400000|2024-08-02 12:40:00|4977.5|4976|4976|4975|4983.5|4981.5|4968.5|4966.5|5167
1722602700000|2024-08-02 12:45:00|4975.5|4975.5|4989|4987|4989|4987|4975.5|4974.5|5142
1722603000000|2024-08-02 12:50:00|4989.5|4988|4976|4974.5|4990|4988.5|4972|4970.5|7656
1722603300000|2024-08-02 12:55:00|4975|4973.5|4974.5|4973.5|4978.5|4977.5|4971|4969.5|6035
1722603600000|2024-08-02 13:00:00|4975|4974|4977.5|4975.5|4978.5|4977|4973.5|4972.5|4674
1722603900000|2024-08-02 13:05:00|4977|4976|4979|4978|4979|4978|4969.5|4969|7263
1722604200000|2024-08-02 13:10:00|4978.5|4977.5|4985.5|4984|4985.5|4984|4977.5|4976.5|4109
1722604500000|2024-08-02 13:15:00|4985|4983.5|4994.5|4992.5|4996.5|4994.5|4980|4978.5|3022
1722604800000|2024-08-02 13:20:00|4993.5|4992|4986.5|4985|4993.5|4992|4986|4985|4917
1722605100000|2024-08-02 13:25:00|4987|4985.5|4983.5|4982|4989|4988|4982.5|4981.5|10380
1722605400000|2024-08-02 13:30:00|4984|4982.5|4956.5|4956|4986|4985.5|4956.5|4956|15208
1722605700000|2024-08-02 13:35:00|4955|4954|4952.5|4951|4964|4962.5|4949|4947|11189
1722606000000|2024-08-02 13:40:00|4953.5|4951.5|4949|4947.5|4963.5|4962|4947.5|4945.5|15541
1722606300000|2024-08-02 13:45:00|4948.5|4945.5|4945.5|4944|4952.5|4951.5|4938|4937|28785
1722606600000|2024-08-02 13:50:00|4947.5|4946|4944.5|4943.5|4955|4954|4944|4943|13247
1722606900000|2024-08-02 13:55:00|4945|4944.5|4943|4941|4946|4944.5|4938|4937|7671
1722607200000|2024-08-02 14:00:00|4945|4941.5|4959|4958|4965|4963|4940|4938|8410
1722607500000|2024-08-02 14:05:00|4958|4956.5|4950|4949|4958|4956.5|4949.5|4948.5|9659
1722607800000|2024-08-02 14:10:00|4950.5|4949.5|4943|4942|4951|4949.5|4940|4939|8804
1722608100000|2024-08-02 14:15:00|4942|4941|4946|4945|4954.5|4952.5|4941|4940|12690
1722608400000|2024-08-02 14:20:00|4945.5|4945.5|4942|4940.5|4948.5|4947|4937.5|4937|10771
1722608700000|2024-08-02 14:25:00|4941.5|4940|4947.5|4946|4953.5|4952.5|4939.5|4939|5561
1722609000000|2024-08-02 14:30:00|4947|4944.5|4946|4945|4953.5|4952.5|4945.5|4944|10847
1722609300000|2024-08-02 14:35:00|4945.5|4944|4941|4940|4947|4946|4936.5|4936|21745
1722609600000|2024-08-02 14:40:00|4940.5|4939.5|4943.5|4942|4948.5|4947|4939|4938.5|10223
1722609900000|2024-08-02 14:45:00|4943|4941|4944.5|4943.5|4949.5|4948.5|4938|4937.5|9214
1722610200000|2024-08-02 14:50:00|4945|4943|4930.5|4929.5|4945.5|4944|4930|4928.5|7291
1722610500000|2024-08-02 14:55:00|4930|4929|4937.5|4936.5|4939|4938|4928.5|4928|10697
1722610800000|2024-08-02 15:00:00|4937|4936|4927.5|4926.5|4938|4937|4925.5|4924.5|12134
1722611100000|2024-08-02 15:05:00|4928.5|4926|4930|4929|4933.5|4932.5|4925|4924|9841
1722611400000|2024-08-02 15:10:00|4929.5|4928.5|4931|4930|4937.5|4936.5|4929.5|4928.5|9044
1722611700000|2024-08-02 15:15:00|4930.5|4929.5|4933.5|4932.5|4934.5|4933.5|4927|4926|17557
1722612000000|2024-08-02 15:20:00|4934|4933|4941|4940|4944|4942.5|4931.5|4931|30140
1722612300000|2024-08-02 15:25:00|4940|4939.5|4938|4936|4946.5|4945.5|4938|4936|23864
1722841200000|2024-08-05 07:00:00|4876|4870|4845.5|4840.5|4883|4880|4829.5|4823|27637
1722841500000|2024-08-05 07:05:00|4844.5|4840|4839.5|4837.5|4851|4847.5|4832.5|4829|39783
1722841800000|2024-08-05 07:10:00|4840|4838|4832|4830|4849.5|4847|4830|4828|21323
1722842100000|2024-08-05 07:15:00|4836|4833|4856|4854|4865|4862.5|4831.5|4830|14390
1722842400000|2024-08-05 07:20:00|4855|4855|4874.5|4872.5|4876.5|4875|4855|4854.5|18419
1722842700000|2024-08-05 07:25:00|4875|4874|4844|4843|4876.5|4876|4838.5|4837.5|29772
1722843000000|2024-08-05 07:30:00|4844.5|4843.5|4852|4850.5|4861|4859|4832|4830.5|13228
1722843300000|2024-08-05 07:35:00|4850|4848|4855.5|4854|4863.5|4862.5|4846|4843.5|10255
1722843600000|2024-08-05 07:40:00|4857|4855|4847|4845|4861|4860|4846|4844|11447
1722843900000|2024-08-05 07:45:00|4846|4844|4844|4842.5|4859|4857|4843|4841.5|9005
1722844200000|2024-08-05 07:50:00|4843.5|4842|4848.5|4847|4850.5|4849|4834.5|4833|9955
1722844500000|2024-08-05 07:55:00|4848|4846|4842.5|4840.5|4855.5|4853.5|4839.5|4837.5|6675
1722844800000|2024-08-05 08:00:00|4843.5|4841.5|4851.5|4849.5|4859.5|4858|4834.5|4832.5|18757
1722845100000|2024-08-05 08:05:00|4851|4850|4863|4861|4864.5|4863.5|4839.5|4837.5|7782
1722845400000|2024-08-05 08:10:00|4865|4863|4867.5|4866|4869|4867.5|4855.5|4854|15106
1722845700000|2024-08-05 08:15:00|4866|4864.5|4884.5|4882|4888|4886.5|4866|4864|12777
1722846000000|2024-08-05 08:20:00|4883.5|4881|4876.5|4874.5|4887.5|4885|4874.5|4872.5|6335
1722846300000|2024-08-05 08:25:00|4876|4874|4876.5|4876|4885|4883.5|4873.5|4871.5|8843
1722846600000|2024-08-05 08:30:00|4877|4875.5|4882.5|4881|4889|4887.5|4876|4874|9684
1722846900000|2024-08-05 08:35:00|4883|4881.5|4893.5|4892|4893.5|4892|4881|4879|11836
1722847200000|2024-08-05 08:40:00|4893|4890.5|4893.5|4892|4894|4893|4882|4880|9898
1722847500000|2024-08-05 08:45:00|4893|4892.5|4889.5|4887.5|4896|4894|4887|4885|11268
1722847800000|2024-08-05 08:50:00|4888.5|4887|4871.5|4870|4888.5|4887|4871|4869.5|9133
1722848100000|2024-08-05 08:55:00|4872.5|4870.5|4874.5|4873.5|4878|4876|4866|4864.5|11424
1722848400000|2024-08-05 09:00:00|4874|4873|4882.5|4881|4883.5|4881.5|4872.5|4870.5|8574
1722848700000|2024-08-05 09:05:00|4882|4881.5|4885.5|4883.5|4887.5|4885.5|4875.5|4874|10374
1722849000000|2024-08-05 09:10:00|4884.5|4882.5|4893|4891.5|4894|4893|4879.5|4878|6261
1722849300000|2024-08-05 09:15:00|4892|4892|4901.5|4900|4902|4901|4890|4889|12814
1722849600000|2024-08-05 09:20:00|4899.5|4900.5|4902|4900.5|4904.5|4903|4898.5|4897|12080
1722849900000|2024-08-05 09:25:00|4901.5|4899.5|4910.5|4909|4910.5|4909|4901|4899.5|8999
1722850200000|2024-08-05 09:30:00|4909|4908|4909|4907.5|4914|4912|4904|4902|9582
1722850500000|2024-08-05 09:35:00|4908.5|4906|4898.5|4897.5|4909|4908|4898|4896.5|9994
1722850800000|2024-08-05 09:40:00|4899|4898|4897.5|4895.5|4906|4904.5|4896.5|4895|5167
1722851100000|2024-08-05 09:45:00|4897|4895|4898|4896|4899.5|4898|4890|4888.5|5343
1722851400000|2024-08-05 09:50:00|4897.5|4896.5|4898.5|4897|4904.5|4903|4897.5|4896|6081
1722851700000|2024-08-05 09:55:00|4897.5|4896.5|4909.5|4908.5|4910|4908.5|4896.5|4895|6827
1722852000000|2024-08-05 10:00:00|4909|4908|4910|4908.5|4914|4912.5|4902|4900.5|11226
1722852300000|2024-08-05 10:05:00|4909.5|4909|4902.5|4900.5|4913.5|4912|4901.5|4900.5|10712
1722852600000|2024-08-05 10:10:00|4902|4899.5|4905.5|4904|4905.5|4904.5|4897.5|4896|4313
1722852900000|2024-08-05 10:15:00|4906|4905|4908|4907|4910.5|4909|4905.5|4904.5|3807
1722853200000|2024-08-05 10:20:00|4909|4907.5|4901|4900|4910|4909|4899.5|4898|11959
1722853500000|2024-08-05 10:25:00|4900.5|4899.5|4901.5|4900.5|4905|4903.5|4896|4894.5|13762
1722853800000|2024-08-05 10:30:00|4902|4901.5|4900|4899|4904.5|4903|4897.5|4896|7276
1722854100000|2024-08-05 10:35:00|4901|4899.5|4891|4890|4903|4901.5|4889.5|4888.5|3531
1722854400000|2024-08-05 10:40:00|4890.5|4889.5|4899|4898|4901|4899|4885.5|4884|5278
1722854700000|2024-08-05 10:45:00|4898|4897|4898|4897|4899.5|4898|4892|4890.5|6274
1722855000000|2024-08-05 10:50:00|4897|4896.5|4890|4888.5|4898|4896.5|4888|4886.5|5018
1722855300000|2024-08-05 10:55:00|4889.5|4888|4890.5|4889|4895.5|4894.5|4888|4886.5|4494
1722855600000|2024-08-05 11:00:00|4891.5|4890|4893.5|4892|4894|4892.5|4887|4886|4314
1722855900000|2024-08-05 11:05:00|4893|4891|4880|4878.5|4893|4891|4879.5|4878.5|3903
1722856200000|2024-08-05 11:10:00|4881|4879.5|4890.5|4888.5|4890.5|4889|4879|4878|4384
1722856500000|2024-08-05 11:15:00|4889.5|4888|4884.5|4883|4889.5|4888|4880.5|4879.5|8076
1722856800000|2024-08-05 11:20:00|4885|4883.5|4885|4883.5|4889|4887.5|4881|4879.5|5910
1722857100000|2024-08-05 11:25:00|4884.5|4884|4881|4880|4889|4887.5|4880.5|4879.5|6473
1722857400000|2024-08-05 11:30:00|4882|4881|4877.5|4876|4883|4882|4875.5|4874|7844
1722857700000|2024-08-05 11:35:00|4878|4876.5|4878|4877|4881|4879.5|4874.5|4874|11708
1722858000000|2024-08-05 11:40:00|4878.5|4876.5|4881.5|4880.5|4882|4880.5|4875|4874|8927
1722858300000|2024-08-05 11:45:00|4880|4880|4870|4869|4880|4880|4866|4864.5|5148
1722858600000|2024-08-05 11:50:00|4870.5|4869.5|4865|4864|4873|4871.5|4864|4862.5|8598
1722858900000|2024-08-05 11:55:00|4865.5|4863|4863.5|4862|4866.5|4865|4862|4860.5|7184
1722859200000|2024-08-05 12:00:00|4863|4861.5|4865.5|4864|4869.5|4868|4862.5|4860.5|8001
1722859500000|2024-08-05 12:05:00|4866|4864.5|4866|4864.5|4868.5|4867|4863|4861.5|5881
1722859800000|2024-08-05 12:10:00|4865|4863.5|4858.5|4856.5|4865.5|4864.5|4856|4854.5|5754
1722860100000|2024-08-05 12:15:00|4859.5|4857|4859|4857|4861|4859.5|4852.5|4851|4477
1722860400000|2024-08-05 12:20:00|4858.5|4857.5|4841|4840|4859|4857.5|4841|4840|35176
1722860700000|2024-08-05 12:25:00|4841|4839.5|4850|4848.5|4853|4851|4841|4839.5|1957
1722861000000|2024-08-05 12:30:00|4850.5|4848|4840.5|4838|4851.5|4850|4838|4836.5|4350
1722861300000|2024-08-05 12:35:00|4840|4837.5|4851.5|4849|4857|4855.5|4840|4837.5|2213
1722861600000|2024-08-05 12:40:00|4852|4849.5|4860|4858|4864.5|4862.5|4851.5|4849.5|1885
1722861900000|2024-08-05 12:45:00|4847.5|4846.5|4858.5|4856.5|4859.5|4858|4844|4842.5|12827
1722862200000|2024-08-05 12:50:00|4858|4856|4864|4862.5|4868.5|4867.5|4858|4856|4828
1722862500000|2024-08-05 12:55:00|4863.5|4863|4862|4860.5|4867|4866|4860.5|4859|5819
1722862800000|2024-08-05 13:00:00|4861.5|4859.5|4880|4878|4886|4884|4861|4859.5|7796
1722863100000|2024-08-05 13:05:00|4879.5|4877.5|4883.5|4881.5|4890|4888.5|4879.5|4877.5|7609
1722863400000|2024-08-05 13:10:00|4884.5|4883.5|4874|4872.5|4887|4885.5|4874|4872.5|7333
1722863700000|2024-08-05 13:15:00|4873.5|4871|4875|4873.5|4877|4876.5|4869|4867.5|6113
1722864000000|2024-08-05 13:20:00|4876|4875|4872.5|4871|4879|4877.5|4869|4868|5239
1722864300000|2024-08-05 13:25:00|4871.5|4870.5|4876|4874.5|4879|4878|4869|4868|7100
1722864600000|2024-08-05 13:30:00|4875|4874|4860.5|4859.5|4875|4874|4856.5|4855|13011
1722864900000|2024-08-05 13:35:00|4860|4858.5|4877.5|4876|4881|4879|4849.5|4848.5|11317
1722865200000|2024-08-05 13:40:00|4877|4875.5|4871|4869.5|4877|4875.5|4859.5|4858|15064
1722865500000|2024-08-05 13:45:00|4867.5|4866|4897.5|4896.5|4898.5|4897.5|4867.5|4866|11958
1722865800000|2024-08-05 13:50:00|4897|4895.5|4884|4882.5|4897.5|4896.5|4878.5|4877.5|13527
1722866100000|2024-08-05 13:55:00|4883.5|4882|4887|4883|4892|4890.5|4879.5|4878|8420
1722866400000|2024-08-05 14:00:00|4890.5|4885|4910.5|4909.5|4920.5|4918.5|4890.5|4885|14107
1722866700000|2024-08-05 14:05:00|4911|4910|4911|4909.5|4916|4914.5|4905.5|4904|10590
1722867000000|2024-08-05 14:10:00|4911.5|4910|4920.5|4919|4922.5|4921.5|4909|4907.5|12802
1722867300000|2024-08-05 14:15:00|4920|4918.5|4920|4919|4927|4925.5|4912.5|4911|8656
1722867600000|2024-08-05 14:20:00|4920.5|4917|4921|4920|4926.5|4925|4912.5|4911|9282
1722867900000|2024-08-05 14:25:00|4920.5|4919|4901.5|4900|4924|4922.5|4901.5|4900|7043
1722868200000|2024-08-05 14:30:00|4903.5|4902.5|4921|4919.5|4921|4920|4903.5|4902|7099
1722868500000|2024-08-05 14:35:00|4920.5|4920|4921.5|4920.5|4923|4922|4913|4912.5|6578
1722868800000|2024-08-05 14:40:00|4922|4920.5|4922|4920|4925|4923.5|4914.5|4913|2156
1722869100000|2024-08-05 14:45:00|4921.5|4919.5|4922.5|4921|4928.5|4927|4920|4919|3979
1722869400000|2024-08-05 14:50:00|4923|4921.5|4925|4923|4926|4924.5|4915.5|4914|2203
1722869700000|2024-08-05 14:55:00|4925.5|4923.5|4917|4915.5|4925.5|4923.5|4914|4912.5|6397
1722870000000|2024-08-05 15:00:00|4916.5|4915.5|4920|4919.5|4922.5|4921|4911.5|4910|8422
1722870300000|2024-08-05 15:05:00|4919.5|4919|4939.5|4938|4940|4939|4919|4918|9375
1722870600000|2024-08-05 15:10:00|4939.5|4937.5|4939.5|4937.5|4951|4949|4934.5|4933|5100
1722870900000|2024-08-05 15:15:00|4940|4938|4943|4941.5|4944.5|4943|4932|4931|3495
1722871200000|2024-08-05 15:20:00|4943.5|4942.5|4936|4934.5|4944|4942.5|4933.5|4932.5|7064
1722871500000|2024-08-05 15:25:00|4936.5|4935|4933.5|4931.5|4939|4938|4930|4929|6507
1722927600000|2024-08-06 07:00:00|4944.5|4939.5|4912|4908|4944.5|4939.5|4892.5|4888|10497
1722927900000|2024-08-06 07:05:00|4911|4907.5|4921.5|4917.5|4921.5|4917.5|4896|4890.5|8327
1722928200000|2024-08-06 07:10:00|4924.5|4918|4908|4905|4924.5|4920.5|4898|4897|11502
1722928500000|2024-08-06 07:15:00|4905.5|4904|4909.5|4908|4921.5|4918.5|4905.5|4904|10162
1722928800000|2024-08-06 07:20:00|4909|4907.5|4915.5|4913.5|4920.5|4918|4901.5|4899|8002
1722929100000|2024-08-06 07:25:00|4915|4913|4903|4901|4915.5|4913|4897|4895.5|12668
1722929400000|2024-08-06 07:30:00|4903.5|4900.5|4909|4907.5|4910|4908.5|4901|4898.5|7836
1722929700000|2024-08-06 07:35:00|4910|4908|4903.5|4901.5|4912|4910|4895.5|4893.5|14199
1722930000000|2024-08-06 07:40:00|4904|4902|4902.5|4901|4910.5|4908.5|4896.5|4894.5|4991
1722930300000|2024-08-06 07:45:00|4903|4901.5|4901.5|4900.5|4906.5|4905|4899.5|4897.5|8734
1722930600000|2024-08-06 07:50:00|4901|4900|4897.5|4895.5|4905.5|4904.5|4893.5|4891|5827
1722930900000|2024-08-06 07:55:00|4897|4895|4905.5|4904.5|4906|4905|4896.5|4895|7245
1722931200000|2024-08-06 08:00:00|4905|4904|4895|4893.5|4905|4904|4891|4890|13098
1722931500000|2024-08-06 08:05:00|4894|4893|4897|4895.5|4900|4898.5|4891|4890|4382
1722931800000|2024-08-06 08:10:00|4897.5|4896|4894.5|4893|4898.5|4897|4891|4889.5|3386
1722932100000|2024-08-06 08:15:00|4895|4893.5|4890|4888.5|4899|4897.5|4888|4887.5|3536
1722932400000|2024-08-06 08:20:00|4889.5|4889|4898|4896|4899|4898|4889|4888|6074
1722932700000|2024-08-06 08:25:00|4899|4896.5|4904|4902|4904|4903|4896.5|4895.5|4520
1722933000000|2024-08-06 08:30:00|4900.5|4901.5|4899|4897|4908.5|4906.5|4899|4897|5008
1722933300000|2024-08-06 08:35:00|4900.5|4899.5|4891.5|4890|4900.5|4899.5|4891|4889.5|2065
1722933600000|2024-08-06 08:40:00|4893|4891.5|4892|4890|4895|4894|4889|4887.5|3754
1722933900000|2024-08-06 08:45:00|4893|4892|4895.5|4893.5|4896|4895|4888.5|4887|4547
1722934200000|2024-08-06 08:50:00|4896|4894|4900|4898.5|4905|4903|4894.5|4893|4969
1722934500000|2024-08-06 08:55:00|4899.5|4898|4894|4892.5|4901.5|4900|4894|4892.5|3081
1722934800000|2024-08-06 09:00:00|4893.5|4892|4883.5|4882|4894|4893|4882|4881|4696
1722935100000|2024-08-06 09:05:00|4884.5|4882.5|4889|4887|4894.5|4892.5|4882|4881.5|2818
1722935400000|2024-08-06 09:10:00|4889.5|4887.5|4878|4876.5|4890.5|4889|4873.5|4871.5|4681
1722935700000|2024-08-06 09:15:00|4877.5|4876|4875|4874.5|4880|4878.5|4874|4872.5|6116
1722936000000|2024-08-06 09:20:00|4876|4875|4881|4880|4882|4881|4876|4875|3395
1722936300000|2024-08-06 09:25:00|4880|4879|4884|4882.5|4887.5|4886|4879|4877.5|3564
1722936600000|2024-08-06 09:30:00|4883|4881.5|4877.5|4876.5|4884|4882.5|4877.5|4876.5|6317
1722936900000|2024-08-06 09:35:00|4878.5|4877|4870|4869.5|4878.5|4877.5|4870|4869.5|4327
1722937200000|2024-08-06 09:40:00|4870.5|4868.5|4876|4874.5|4877|4875|4867|4866|2681
1722937500000|2024-08-06 09:45:00|4874.5|4874|4877|4875.5|4878|4876.5|4871.5|4869.5|4455
1722937800000|2024-08-06 09:50:00|4876|4875|4883|4881.5|4884.5|4882.5|4876|4874|2509
1722938100000|2024-08-06 09:55:00|4883.5|4882|4886.5|4885|4891|4889|4883.5|4882|4283
1722938400000|2024-08-06 10:00:00|4885.5|4884|4872|4870.5|4886|4885|4872|4870.5|1902
1722938700000|2024-08-06 10:05:00|4871.5|4870|4880.5|4879|4883|4881.5|4871|4870|4531
1722939000000|2024-08-06 10:10:00|4880|4879.5|4888|4887|4888.5|4887|4880|4878.5|2128
1722939300000|2024-08-06 10:15:00|4887.5|4886.5|4890.5|4889.5|4892.5|4890.5|4884.5|4882.5|2169
1722939600000|2024-08-06 10:20:00|4890|4889|4886|4885|4890|4889|4885.5|4883.5|2523
1722939900000|2024-08-06 10:25:00|4887|4886|4889|4887.5|4890.5|4889|4885|4884|1760
1722940200000|2024-08-06 10:30:00|4890.5|4888.5|4890.5|4889.5|4895|4893.5|4888.5|4887|2468
1722940500000|2024-08-06 10:35:00|4892|4890.5|4898|4896.5|4900|4898.5|4891.5|4890.5|1718
1722940800000|2024-08-06 10:40:00|4898.5|4896|4897.5|4896|4901|4900|4897|4895|1879
1722941100000|2024-08-06 10:45:00|4898|4896.5|4900|4898.5|4901|4900|4896.5|4895|1741
1722941400000|2024-08-06 10:50:00|4899.5|4897.5|4902|4900.5|4905|4903|4898|4896.5|2337
1722941700000|2024-08-06 10:55:00|4902.5|4900|4898.5|4897|4904|4902.5|4898|4896.5|1991
1722942000000|2024-08-06 11:00:00|4901.5|4900.5|4899|4898|4902.5|4901.5|4898.5|4897|4901
1722942300000|2024-08-06 11:05:00|4900|4897|4899.5|4898.5|4900|4899|4894.5|4894|2017
1722942600000|2024-08-06 11:10:00|4899|4897.5|4896|4895|4899.5|4898.5|4892.5|4891.5|3068
1722942900000|2024-08-06 11:15:00|4895.5|4895.5|4895|4894|4896|4895.5|4892.5|4891.5|3426
1722943200000|2024-08-06 11:20:00|4894.5|4893.5|4893|4892.5|4897.5|4897|4893|4892|1909
1722943500000|2024-08-06 11:25:00|4892.5|4892|4894|4892.5|4896|4894.5|4892.5|4891.5|1233
1722943800000|2024-08-06 11:30:00|4894.5|4893|4888|4886.5|4897|4895.5|4886.5|4885|3034
1722944100000|2024-08-06 11:35:00|4889|4887|4883.5|4882|4890|4889.5|4883.5|4882|1992
1722944400000|2024-08-06 11:40:00|4883|4882.5|4872.5|4870.5|4884|4883|4870.5|4869.5|3082
1722944700000|2024-08-06 11:45:00|4872|4871|4879|4878|4880|4878.5|4870|4869|2167
1722945000000|2024-08-06 11:50:00|4880.5|4879|4883.5|4882.5|4883.5|4882.5|4879|4878|1295
1722945300000|2024-08-06 11:55:00|4883|4882|4882.5|4881.5|4886|4885|4880|4878.5|1142
1722945600000|2024-08-06 12:00:00|4881|4881|4880|4878.5|4883.5|4882|4878.5|4877.5|3911
1722945900000|2024-08-06 12:05:00|4881|4879|4877.5|4876|4882|4881|4871.5|4871|2353
1722946200000|2024-08-06 12:10:00|4878.5|4876.5|4866|4865|4878.5|4877|4865|4864.5|2582
1722946500000|2024-08-06 12:15:00|4866.5|4866|4864|4862.5|4867.5|4866|4859.5|4858|3174
1722946800000|2024-08-06 12:20:00|4863.5|4862|4867|4865.5|4870.5|4869|4862|4860.5|3601
1722947100000|2024-08-06 12:25:00|4868|4867|4867|4865.5|4870|4868.5|4864.5|4863|2942
1722947400000|2024-08-06 12:30:00|4866.5|4865|4860|4859|4867.5|4865.5|4859|4858|3323
1722947700000|2024-08-06 12:35:00|4860.5|4861|4860.5|4859.5|4863.5|4862.5|4858.5|4857.5|2913
1722948000000|2024-08-06 12:40:00|4861.5|4860.5|4863|4861.5|4863|4862.5|4858|4857|2271
1722948300000|2024-08-06 12:45:00|4862.5|4861|4861|4860|4863.5|4862|4859.5|4858.5|4309
1722948600000|2024-08-06 12:50:00|4861.5|4860.5|4860.5|4859.5|4862.5|4861.5|4858|4856.5|7764
1722948900000|2024-08-06 12:55:00|4861|4860|4864|4862.5|4866|4865|4861|4859.5|3162
1722949200000|2024-08-06 13:00:00|4863.5|4863.5|4885|4883|4885.5|4884|4863.5|4863.5|4353
1722949500000|2024-08-06 13:05:00|4889|4887|4902.5|4900.5|4903|4901|4885.5|4885|23336
1722949800000|2024-08-06 13:10:00|4903|4901|4892|4890.5|4903|4901|4890|4888|6040
1722950100000|2024-08-06 13:15:00|4890.5|4888.5|4882|4880|4891|4889|4878|4877|6236
1722950400000|2024-08-06 13:20:00|4881.5|4879.5|4881|4879|4883|4882|4874|4872|5633
1722950700000|2024-08-06 13:25:00|4880|4879.5|4876.5|4875|4884.5|4883|4874.5|4872.5|56219
1722951000000|2024-08-06 13:30:00|4876|4874|4872|4871|4879.5|4878|4868|4867|11721
1722951300000|2024-08-06 13:35:00|4871.5|4870.5|4882|4880.5|4884|4882.5|4870|4869.5|6995
1722951600000|2024-08-06 13:40:00|4881|4879|4888|4886|4891.5|4890|4880.5|4879|10855
1722951900000|2024-08-06 13:45:00|4887.5|4886.5|4896|4895|4899|4897|4877.5|4876.5|10722
1722952200000|2024-08-06 13:50:00|4895|4894.5|4899.5|4898.5|4901|4900.5|4894|4892|12011
1722952500000|2024-08-06 13:55:00|4899|4898|4898|4897|4900|4899|4894|4893|7549
1722952800000|2024-08-06 14:00:00|4897.5|4895|4897|4896|4904.5|4904|4890.5|4889|10678
1722953100000|2024-08-06 14:05:00|4897.5|4896.5|4903|4901.5|4903.5|4902.5|4894.5|4893|8069
1722953400000|2024-08-06 14:10:00|4903.5|4902|4900|4899|4906.5|4905.5|4897.5|4896.5|16267
1722953700000|2024-08-06 14:15:00|4900.5|4899.5|4902|4900.5|4903.5|4903|4893.5|4892|10424
1722954000000|2024-08-06 14:20:00|4901.5|4901|4898|4897|4904|4903.5|4896.5|4895.5|9934
1722954300000|2024-08-06 14:25:00|4899|4898.5|4895.5|4894.5|4903.5|4903|4895.5|4894.5|10627
1722954600000|2024-08-06 14:30:00|4896.5|4896|4898|4897|4898.5|4897.5|4889.5|4889|123865
1722954900000|2024-08-06 14:35:00|4898.5|4898|4896.5|4895|4902.5|4901|4896|4895|7325
1722955200000|2024-08-06 14:40:00|4896|4897.5|4908|4907|4909.5|4909|4895.5|4894|8285
1722955500000|2024-08-06 14:45:00|4908.5|4908|4918|4917.5|4921.5|4921|4907.5|4906.5|25390
1722955800000|2024-08-06 14:50:00|4916.5|4917|4913.5|4912.5|4917|4917|4911.5|4910.5|124871
1722956100000|2024-08-06 14:55:00|4913|4912|4911|4910|4913.5|4913|4908|4907.5|10652
1722956400000|2024-08-06 15:00:00|4910|4909|4917.5|4916.5|4919|4918|4910|4909|10595
1722956700000|2024-08-06 15:05:00|4918|4917|4915.5|4915|4921|4920.5|4915|4914.5|10282
1722957000000|2024-08-06 15:10:00|4915|4914.5|4909.5|4909|4917|4916|4906.5|4905.5|10742
1722957300000|2024-08-06 15:15:00|4910|4909.5|4907|4906|4912|4911|4902|4901|9539
1722957600000|2024-08-06 15:20:00|4906.5|4905.5|4908|4907|4910.5|4910|4904|4903|13710
1722957900000|2024-08-06 15:25:00|4907.5|4906.5|4906.5|4905|4916|4915|4902|4901|15616
1723014000000|2024-08-07 07:00:00|4925.5|4919|4917.5|4913.5|4925.5|4919|4898|4894|8162
1723014300000|2024-08-07 07:05:00|4917|4913|4924|4921.5|4928|4925|4914.5|4912.5|4593
1723014600000|2024-08-07 07:10:00|4925|4922.5|4923.5|4922|4926.5|4924.5|4914.5|4912.5|14370
1723014900000|2024-08-07 07:15:00|4927|4924.5|4923.5|4922.5|4938|4935|4923.5|4921.5|3587
1723015200000|2024-08-07 07:20:00|4924|4927.5|4915|4913|4929.5|4927.5|4911.5|4910|6144
1723015500000|2024-08-07 07:25:00|4913.5|4911.5|4921|4920|4925|4922.5|4912.5|4911|4427
1723015800000|2024-08-07 07:30:00|4922|4920.5|4933.5|4933|4936|4934.5|4922|4920.5|3756
1723016100000|2024-08-07 07:35:00|4934.5|4933.5|4938.5|4936.5|4948.5|4947.5|4934.5|4933.5|7236
1723016400000|2024-08-07 07:40:00|4938|4937|4924.5|4923|4939|4937|4924.5|4923|4405
1723016700000|2024-08-07 07:45:00|4925|4923.5|4930.5|4930|4933.5|4931.5|4922.5|4920.5|4500
1723017000000|2024-08-07 07:50:00|4929.5|4929.5|4925|4923.5|4931.5|4930|4920|4919.5|3786
1723017300000|2024-08-07 07:55:00|4924.5|4924.5|4919.5|4919|4928.5|4927|4917|4916|3874
1723017600000|2024-08-07 08:00:00|4920|4918.5|4910|4909|4920.5|4919.5|4908.5|4907|7895
1723017900000|2024-08-07 08:05:00|4910.5|4909.5|4903|4902.5|4912|4911|4902|4901.5|6794
1723018200000|2024-08-07 08:10:00|4903.5|4902|4909.5|4908|4910|4909.5|4901.5|4901|10141
1723018500000|2024-08-07 08:15:00|4909|4908.5|4909.5|4908.5|4914.5|4913.5|4908|4906.5|6282
1723018800000|2024-08-07 08:20:00|4910|4909|4901.5|4900|4910|4909|4896.5|4895.5|7175
1723019100000|2024-08-07 08:25:00|4901|4899.5|4900|4898.5|4903.5|4903|4894|4893.5|11577
1723019400000|2024-08-07 08:30:00|4899.5|4897.5|4890.5|4889|4900.5|4899.5|4890|4889|3405
1723019700000|2024-08-07 08:35:00|4890|4888|4895.5|4894|4897.5|4896|4888.5|4887|3657
1723020000000|2024-08-07 08:40:00|4896|4894.5|4897.5|4896|4898|4896|4893|4891.5|4064
1723020300000|2024-08-07 08:45:00|4897|4895.5|4901.5|4900.5|4905|4904|4896|4895|4137
1723020600000|2024-08-07 08:50:00|4900.5|4900|4901.5|4900.5|4903.5|4903|4900|4899.5|2616
1723020900000|2024-08-07 08:55:00|4901|4901|4900.5|4899|4901.5|4901|4898.5|4897.5|2373
1723021200000|2024-08-07 09:00:00|4901|4899.5|4901.5|4900.5|4902.5|4902|4899|4898|5082
1723021500000|2024-08-07 09:05:00|4900|4901|4902.5|4901.5|4905|4904.5|4900|4898.5|6220
1723021800000|2024-08-07 09:10:00|4903|4902|4912.5|4911.5|4915.5|4914.5|4902|4900.5|151125
1723022100000|2024-08-07 09:15:00|4912|4910|4904.5|4903|4912|4910|4898|4897.5|4107
1723022400000|2024-08-07 09:20:00|4904|4902.5|4905.5|4904.5|4909|4908.5|4903|4902|2978
1723022700000|2024-08-07 09:25:00|4904.5|4903.5|4904|4903.5|4913.5|4912.5|4901.5|4900.5|5761
1723023000000|2024-08-07 09:30:00|4903|4903|4900|4899|4906.5|4905|4899.5|4898.5|6074
1723023300000|2024-08-07 09:35:00|4900.5|4899.5|4905|4904|4910|4909.5|4898.5|4897|4189
1723023600000|2024-08-07 09:40:00|4905.5|4904.5|4902.5|4901.5|4906.5|4906|4901.5|4900|2564
1723023900000|2024-08-07 09:45:00|4903.5|4902.5|4900.5|4899.5|4907|4905.5|4898|4897|2605
1723024200000|2024-08-07 09:50:00|4901|4900.5|4904|4903|4904|4903|4900|4898.5|5899
1723024500000|2024-08-07 09:55:00|4904.5|4903.5|4903.5|4902.5|4905.5|4904.5|4903|4902|2794
1723024800000|2024-08-07 10:00:00|4904|4903.5|4902.5|4901.5|4906|4905|4901|4900|4220
1723025100000|2024-08-07 10:05:00|4903|4902.5|4903.5|4902.5|4904|4903|4901.5|4900|2627
1723025400000|2024-08-07 10:10:00|4904|4902|4900|4898.5|4904|4903.5|4900|4898.5|117540
1723025700000|2024-08-07 10:15:00|4899.5|4899|4901.5|4900.5|4903.5|4903|4899.5|4899|1377
1723026000000|2024-08-07 10:20:00|4902|4901|4903|4902|4903.5|4902.5|4899.5|4898.5|2426
1723026300000|2024-08-07 10:25:00|4903.5|4901|4899.5|4898|4903.5|4902|4898.5|4897.5|3266
1723026600000|2024-08-07 10:30:00|4900|4898.5|4903|4902|4904|4903|4899.5|4898.5|4446
1723026900000|2024-08-07 10:35:00|4902|4901|4905|4903.5|4905|4904.5|4901|4900.5|2345
1723027200000|2024-08-07 10:40:00|4906|4904|4906|4904.5|4906.5|4905.5|4903.5|4902.5|2723
1723027500000|2024-08-07 10:45:00|4905.5|4904|4905|4904|4906|4905.5|4903|4902.5|1819
1723027800000|2024-08-07 10:50:00|4905.5|4904.5|4905.5|4904.5|4905.5|4905|4903.5|4902.5|1787
1723028100000|2024-08-07 10:55:00|4906|4904|4905|4904.5|4906|4905|4904.5|4903.5|2762
1723028400000|2024-08-07 11:00:00|4905.5|4905|4906|4905|4906.5|4906|4905|4904|4290
1723028700000|2024-08-07 11:05:00|4906.5|4905.5|4905.5|4904|4906.5|4905.5|4903.5|4903|3260
1723029000000|2024-08-07 11:10:00|4905|4904.5|4908|4907|4908|4907.5|4905|4904|3171
1723029300000|2024-08-07 11:15:00|4908.5|4907.5|4917.5|4917|4918|4917|4908.5|4907.5|2869
1723029600000|2024-08-07 11:20:00|4918|4916.5|4914.5|4914|4919|4918.5|4914.5|4914|190289
1723029900000|2024-08-07 11:25:00|4914|4913.5|4919|4918.5|4920|4919.5|4914|4913.5|1631
1723030200000|2024-08-07 11:30:00|4919.5|4919|4921|4920|4921|4920|4913.5|4912|2921
1723030500000|2024-08-07 11:35:00|4922|4920.5|4918|4916.5|4922|4921|4916|4914.5|5751
1723030800000|2024-08-07 11:40:00|4917.5|4917|4922.5|4921.5|4923.5|4922.5|4917.5|4916.5|6289
1723031100000|2024-08-07 11:45:00|4922|4921|4923.5|4922.5|4924.5|4923.5|4920.5|4920|2204
1723031400000|2024-08-07 11:50:00|4924.5|4923|4920.5|4919.5|4925|4923|4919.5|4918.5|1149
1723031700000|2024-08-07 11:55:00|4921|4920.5|4928|4927|4928.5|4927.5|4921|4920.5|1313
1723032000000|2024-08-07 12:00:00|4929|4927.5|4920.5|4919.5|4929.5|4928.5|4919|4918|5066
1723032300000|2024-08-07 12:05:00|4920|4919|4913.5|4913|4921|4919|4912.5|4912|3960
1723032600000|2024-08-07 12:10:00|4914|4913.5|4917.5|4916.5|4919|4918.5|4914|4913.5|2371
1723032900000|2024-08-07 12:15:00|4917|4915.5|4916.5|4915.5|4917|4916|4912|4911.5|2211
1723033200000|2024-08-07 12:20:00|4916|4915|4906|4905|4916|4915.5|4906|4905|191040
1723033500000|2024-08-07 12:25:00|4905.5|4905.5|4909|4908|4909|4908.5|4905.5|4905|2031
1723033800000|2024-08-07 12:30:00|4910|4908.5|4910|4909|4911.5|4910.5|4909|4908|2546
1723034100000|2024-08-07 12:35:00|4910.5|4909.5|4918.5|4917.5|4920|4918.5|4909.5|4909|3689
1723034400000|2024-08-07 12:40:00|4919.5|4918|4924.5|4922.5|4925.5|4924|4919.5|4918|1185
1723034700000|2024-08-07 12:45:00|4924|4923|4926|4924.5|4926.5|4925.5|4923.5|4922|823
1723035000000|2024-08-07 12:50:00|4925.5|4924|4926.5|4925|4930|4928.5|4922.5|4922|2526
1723035300000|2024-08-07 12:55:00|4927|4925.5|4937|4935.5|4938|4936.5|4926.5|4925|2082
1723035600000|2024-08-07 13:00:00|4937.5|4936|4935.5|4934|4943.5|4942|4934.5|4933|4572
1723035900000|2024-08-07 13:05:00|4936.5|4935|4941.5|4940.5|4942|4941.5|4936.5|4935|2676
1723036200000|2024-08-07 13:10:00|4942.5|4941|4946.5|4945|4947|4945.5|4942.5|4941|6284
1723036500000|2024-08-07 13:15:00|4944|4943|4943|4942|4947|4946|4942|4941|2474
1723036800000|2024-08-07 13:20:00|4945|4942.5|4944|4942.5|4946|4945|4940.5|4939.5|3012
1723037100000|2024-08-07 13:25:00|4943|4941.5|4942|4940.5|4943.5|4942.5|4940.5|4939|3193
1723037400000|2024-08-07 13:30:00|4941.5|4942|4949.5|4949|4951|4950.5|4941.5|4942|7678
1723037700000|2024-08-07 13:35:00|4950|4948.5|4939.5|4938.5|4950|4948.5|4939|4938.5|7102
1723038000000|2024-08-07 13:40:00|4939|4938|4936|4934.5|4942.5|4941|4934.5|4933.5|8557
1723038300000|2024-08-07 13:45:00|4935|4935|4934.5|4933|4942|4941.5|4933|4932.5|3570
1723038600000|2024-08-07 13:50:00|4934|4932|4940|4939|4941|4940|4926|4924.5|3397
1723038900000|2024-08-07 13:55:00|4941.5|4939.5|4942.5|4941.5|4945|4944.5|4940|4938.5|3888
1723039200000|2024-08-07 14:00:00|4942|4940.5|4939.5|4937.5|4942|4941|4935|4933.5|5512
1723039500000|2024-08-07 14:05:00|4939|4936|4941.5|4940.5|4945.5|4944|4937.5|4936|6558
1723039800000|2024-08-07 14:10:00|4940.5|4939|4939|4938.5|4945.5|4944.5|4939|4937.5|6198
1723040100000|2024-08-07 14:15:00|4939.5|4937.5|4938.5|4937|4942|4941.5|4937.5|4937|4997
1723040400000|2024-08-07 14:20:00|4939|4937.5|4941.5|4940|4946.5|4945.5|4937.5|4937|5917
1723040700000|2024-08-07 14:25:00|4942|4941|4931|4930|4942|4941|4931|4929.5|3444
1723041000000|2024-08-07 14:30:00|4931.5|4931|4934|4932.5|4938|4937|4931|4930|4958
1723041300000|2024-08-07 14:35:00|4934.5|4933|4936.5|4935.5|4940|4939|4932|4931|4451
1723041600000|2024-08-07 14:40:00|4937|4936|4937|4936|4939|4938|4933.5|4932.5|2648
1723041900000|2024-08-07 14:45:00|4937.5|4935.5|4933|4932.5|4940|4939.5|4930.5|4929.5|5720
1723042200000|2024-08-07 14:50:00|4933.5|4932|4927.5|4926.5|4933.5|4932|4927|4926.5|9712
1723042500000|2024-08-07 14:55:00|4927|4926|4925.5|4924.5|4927.5|4927|4924|4923|7702
1723042800000|2024-08-07 15:00:00|4926|4925.5|4925.5|4924.5|4928|4927.5|4924.5|4923.5|8966
1723043100000|2024-08-07 15:05:00|4926|4925|4930|4929|4932|4931|4925.5|4924.5|8809
1723043400000|2024-08-07 15:10:00|4929.5|4928.5|4924.5|4923.5|4930|4929.5|4923.5|4923|7808
1723043700000|2024-08-07 15:15:00|4925|4924|4927|4926.5|4928.5|4928|4925|4924|4644
1723044000000|2024-08-07 15:20:00|4926.5|4926|4928.5|4927.5|4933|4932.5|4925.5|4924.5|6670
1723044300000|2024-08-07 15:25:00|4928|4927|4925.5|4924.5|4928|4927|4921.5|4921|10816
1723100400000|2024-08-08 07:00:00|4884.5|4881.5|4884.5|4882.5|4890|4888.5|4874.5|4870.5|5701
1723100700000|2024-08-08 07:05:00|4886.5|4883|4889.5|4888|4891.5|4889|4880|4877|8306
1723101000000|2024-08-08 07:10:00|4889|4887|4888|4886.5|4892.5|4890.5|4884.5|4882.5|3598
1723101300000|2024-08-08 07:15:00|4886.5|4886|4891.5|4889.5|4894|4892|4881.5|4880|6798
1723101600000|2024-08-08 07:20:00|4890.5|4890|4882|4880.5|4891|4890.5|4881|4880|7260
1723101900000|2024-08-08 07:25:00|4882.5|4880|4865.5|4864.5|4882.5|4880|4862.5|4860.5|4703
1723102200000|2024-08-08 07:30:00|4862.5|4864|4846|4844.5|4862.5|4864|4843|4842.5|15382
1723102500000|2024-08-08 07:35:00|4845|4844|4855.5|4855|4859.5|4857|4844|4843.5|17164
1723102800000|2024-08-08 07:40:00|4856|4854.5|4854.5|4853.5|4856|4855|4852|4851|7680
1723103100000|2024-08-08 07:45:00|4854|4853|4860|4858.5|4862|4860|4852.5|4851.5|6451
1723103400000|2024-08-08 07:50:00|4858.5|4857.5|4859.5|4858.5|4862|4860.5|4855|4854|9394
1723103700000|2024-08-08 07:55:00|4860|4859|4859.5|4858|4860.5|4859|4853.5|4853|13182
1723104000000|2024-08-08 08:00:00|4858.5|4857.5|4877|4875|4877.5|4876|4857|4856.5|5705
1723104300000|2024-08-08 08:05:00|4876.5|4874.5|4879.5|4878.5|4880|4878.5|4871|4870|3403
1723104600000|2024-08-08 08:10:00|4879|4878|4886|4884|4886|4885|4876.5|4874.5|9014
1723104900000|2024-08-08 08:15:00|4885.5|4883.5|4886.5|4885|4888.5|4887|4879|4878|8162
1723105200000|2024-08-08 08:20:00|4886|4883.5|4886|4885|4888|4887|4884.5|4883.5|6298
1723105500000|2024-08-08 08:25:00|4885.5|4884.5|4885|4883.5|4894|4892.5|4885|4883.5|10672
1723105800000|2024-08-08 08:30:00|4884.5|4883|4881|4880|4885|4884.5|4880|4879|5787
1723106100000|2024-08-08 08:35:00|4881.5|4881|4883|4881.5|4885.5|4884.5|4881|4879.5|4758
1723106400000|2024-08-08 08:40:00|4882.5|4881|4882|4880.5|4887.5|4886.5|4881|4880.5|2880
1723106700000|2024-08-08 08:45:00|4881.5|4880|4883.5|4882.5|4885|4884|4881|4880|3411
1723107000000|2024-08-08 08:50:00|4883|4881|4883.5|4882.5|4885|4884|4880|4879|2891
1723107300000|2024-08-08 08:55:00|4885|4883|4884|4883|4886|4885|4882|4881|2067
1723107600000|2024-08-08 09:00:00|4883.5|4882.5|4892|4891|4894.5|4893|4883.5|4882|2323
1723107900000|2024-08-08 09:05:00|4892.5|4891.5|4891.5|4890|4897|4895.5|4891|4889|3181
1723108200000|2024-08-08 09:10:00|4893|4890.5|4894.5|4893|4896|4894.5|4891|4889|2910
1723108500000|2024-08-08 09:15:00|4894|4892.5|4892|4891|4894|4893|4889|4888|2899
1723108800000|2024-08-08 09:20:00|4891.5|4890.5|4886.5|4885.5|4893|4892|4886|4885|2768
1723109100000|2024-08-08 09:25:00|4887|4886|4884.5|4884|4887.5|4886|4883|4882|4549
1723109400000|2024-08-08 09:30:00|4884|4883|4887.5|4886|4888.5|4887|4883.5|4882.5|2353
1723109700000|2024-08-08 09:35:00|4887|4886.5|4887|4886.5|4887.5|4886.5|4885|4884|3323
1723110000000|2024-08-08 09:40:00|4888.5|4886|4888.5|4888|4889|4888.5|4887.5|4886|1383
1723110300000|2024-08-08 09:45:00|4887.5|4887|4891|4890|4892|4891|4887.5|4886.5|1438
1723110600000|2024-08-08 09:50:00|4891.5|4890.5|4891|4890|4893.5|4892.5|4889|4888.5|2167
1723110900000|2024-08-08 09:55:00|4891.5|4890.5|4893|4892|4894.5|4894|4891|4890|1689
1723111200000|2024-08-08 10:00:00|4894.5|4893.5|4892|4891|4899|4898|4891.5|4890|4193
1723111500000|2024-08-08 10:05:00|4893|4892|4896|4894.5|4896|4895|4893|4891.5|3440
1723111800000|2024-08-08 10:10:00|4895.5|4895|4896|4894.5|4899|4898|4895.5|4894.5|4098
1723112100000|2024-08-08 10:15:00|4896.5|4895|4898|4897|4898.5|4897.5|4895.5|4894.5|1984
1723112400000|2024-08-08 10:20:00|4897.5|4897.5|4898.5|4897|4900|4898|4894.5|4893|3764
1723112700000|2024-08-08 10:25:00|4899|4896.5|4902.5|4901|4902.5|4901|4897|4896.5|13691
1723113000000|2024-08-08 10:30:00|4902|4899|4899.5|4898|4903.5|4902|4897.5|4896.5|36810
1723113300000|2024-08-08 10:35:00|4899|4898.5|4904|4902.5|4905.5|4904.5|4899|4898|2332
1723113600000|2024-08-08 10:40:00|4903|4902|4903|4901.5|4905.5|4904|4901|4900.5|1657
1723113900000|2024-08-08 10:45:00|4903.5|4902.5|4904.5|4903.5|4906|4904.5|4903|4902.5|2697
1723114200000|2024-08-08 10:50:00|4906|4904.5|4905|4903.5|4906|4904.5|4903.5|4902.5|2164
1723114500000|2024-08-08 10:55:00|4904.5|4904|4901.5|4900|4905|4904|4899|4898.5|3094
1723114800000|2024-08-08 11:00:00|4902.5|4901|4904.5|4904|4905|4904|4901|4900|2552
1723115100000|2024-08-08 11:05:00|4904|4903.5|4905.5|4904.5|4908.5|4907.5|4904|4903|3471
1723115400000|2024-08-08 11:10:00|4905|4904|4907.5|4906.5|4909.5|4908.5|4905|4904|2204
1723115700000|2024-08-08 11:15:00|4908|4905.5|4908|4906.5|4908|4907|4904|4902.5|3229
1723116000000|2024-08-08 11:20:00|4907.5|4906|4908.5|4907.5|4908.5|4907.5|4906.5|4905.5|3588
1723116300000|2024-08-08 11:25:00|4909.5|4908|4908|4907|4913.5|4912.5|4907.5|4907|5163
1723116600000|2024-08-08 11:30:00|4907.5|4906.5|4905|4904|4909|4907.5|4903|4901.5|2091
1723116900000|2024-08-08 11:35:00|4904.5|4903.5|4903|4902|4906.5|4905.5|4902.5|4902|1815
1723117200000|2024-08-08 11:40:00|4902.5|4901|4904|4903|4904.5|4903.5|4900.5|4899.5|2042
1723117500000|2024-08-08 11:45:00|4903.5|4903.5|4904.5|4903.5|4906|4904.5|4902.5|4902|2158
1723117800000|2024-08-08 11:50:00|4905.5|4905|4908.5|4907|4911|4909.5|4905.5|4904.5|2650
1723118100000|2024-08-08 11:55:00|4909|4907.5|4909.5|4908.5|4910.5|4909.5|4907.5|4906.5|2145
1723118400000|2024-08-08 12:00:00|4909|4907.5|4912|4911.5|4913|4912|4908.5|4907.5|1986
1723118700000|2024-08-08 12:05:00|4909.5|4910.5|4911|4910.5|4912.5|4911|4909.5|4908|3776
1723119000000|2024-08-08 12:10:00|4911.5|4909.5|4913|4912|4914|4913|4909.5|4909|2933
1723119300000|2024-08-08 12:15:00|4912.5|4911.5|4906|4905|4913|4912|4905.5|4904.5|2411
1723119600000|2024-08-08 12:20:00|4905.5|4904.5|4901.5|4900|4906.5|4905.5|4900.5|4900|1889
1723119900000|2024-08-08 12:25:00|4902|4900.5|4904|4903|4904|4903.5|4901|4900|2303
1723120200000|2024-08-08 12:30:00|4905|4902|4918.5|4916.5|4926|4924.5|4905|4902|10162
1723120500000|2024-08-08 12:35:00|4919|4917|4912|4910.5|4921|4919|4910.5|4909|2142
1723120800000|2024-08-08 12:40:00|4911|4910|4914|4912.5|4917|4915|4909|4907|3113
1723121100000|2024-08-08 12:45:00|4914.5|4912|4915|4914|4917|4915|4911|4910|3275
1723121400000|2024-08-08 12:50:00|4916|4914.5|4918|4916|4920.5|4919|4914.5|4913|2186
1723121700000|2024-08-08 12:55:00|4917.5|4916.5|4912|4910.5|4918|4916.5|4911.5|4910.5|5542
1723122000000|2024-08-08 13:00:00|4911.5|4910|4922.5|4921|4926.5|4925|4911.5|4910|6860
1723122300000|2024-08-08 13:05:00|4922|4920.5|4926|4924.5|4926|4924.5|4920.5|4919.5|1127
1723122600000|2024-08-08 13:10:00|4925.5|4925|4924|4922.5|4927|4925.5|4920.5|4919.5|1575
1723122900000|2024-08-08 13:15:00|4924.5|4923.5|4923|4921.5|4927.5|4926|4922|4920.5|5454
1723123200000|2024-08-08 13:20:00|4922.5|4922|4921|4919.5|4923.5|4922.5|4916.5|4915.5|1460
1723123500000|2024-08-08 13:25:00|4922|4919|4928|4926.5|4928|4926.5|4920.5|4918.5|3513
1723123800000|2024-08-08 13:30:00|4927.5|4926|4929.5|4928.5|4933|4931.5|4921|4919.5|6475
1723124100000|2024-08-08 13:35:00|4929|4928|4931|4930|4934.5|4934|4926.5|4925|7192
1723124400000|2024-08-08 13:40:00|4930.5|4929.5|4925|4924|4934.5|4934|4925|4924|7094
1723124700000|2024-08-08 13:45:00|4925.5|4924.5|4926|4924.5|4931.5|4930.5|4924.5|4923.5|6526
1723125000000|2024-08-08 13:50:00|4926.5|4925|4930|4929|4931.5|4930|4924.5|4923|5712
1723125300000|2024-08-08 13:55:00|4930.5|4928|4930.5|4929|4932.5|4932|4923|4921.5|4671
1723125600000|2024-08-08 14:00:00|4930|4925.5|4931|4930|4931|4930.5|4926|4925|7980
1723125900000|2024-08-08 14:05:00|4930|4929.5|4936|4935|4936|4935|4924.5|4924|23167
1723126200000|2024-08-08 14:10:00|4935|4934|4931|4930|4936|4935.5|4930|4929|3040
1723126500000|2024-08-08 14:15:00|4931.5|4929|4925.5|4924.5|4933|4932.5|4925.5|4924|3044
1723126800000|2024-08-08 14:20:00|4925|4925|4929.5|4928.5|4929.5|4929|4923.5|4922.5|3586
1723127100000|2024-08-08 14:25:00|4928.5|4928|4942|4940.5|4942|4940.5|4928.5|4928|8753
1723127400000|2024-08-08 14:30:00|4941.5|4940|4938|4937|4943|4942.5|4935|4934|4757
1723127700000|2024-08-08 14:35:00|4939|4938|4933.5|4932.5|4939|4938|4933.5|4932.5|3127
1723128000000|2024-08-08 14:40:00|4935|4933|4936.5|4936|4937.5|4936.5|4932|4930.5|5992
1723128300000|2024-08-08 14:45:00|4936|4935|4932.5|4932|4936|4935.5|4931|4930|3135
1723128600000|2024-08-08 14:50:00|4932|4931.5|4932.5|4931.5|4935|4934|4931|4930|3453
1723128900000|2024-08-08 14:55:00|4932|4931|4934|4933|4935|4934|4931|4930|2331
1723129200000|2024-08-08 15:00:00|4933.5|4933.5|4933|4932.5|4936|4935|4932.5|4931.5|10008
1723129500000|2024-08-08 15:05:00|4932.5|4931.5|4935.5|4934.5|4936|4935|4932.5|4931.5|6812
1723129800000|2024-08-08 15:10:00|4935|4934|4926|4925|4937|4936|4926|4925|6847
1723130100000|2024-08-08 15:15:00|4927.5|4926.5|4927.5|4926.5|4929|4928.5|4924.5|4924|7566
1723130400000|2024-08-08 15:20:00|4928|4927|4931|4930|4931.5|4931|4926.5|4926|5912
1723130700000|2024-08-08 15:25:00|4931.5|4930.5|4931|4930.5|4934.5|4934|4930|4929|7234
1723186800000|2024-08-09 07:00:00|4986.5|4983.5|5008|5004|5017|5015|4982.5|4980|8539
1723187100000|2024-08-09 07:05:00|5007|5007|5012|5010|5012|5011|5005|5003|6587
1723187400000|2024-08-09 07:10:00|5005|5002|5005|5004|5014|5011|5002|5000|5665
1723187700000|2024-08-09 07:15:00|5006|5005|5001|4999|5013|5011|5000|4998.5|4049
1723188000000|2024-08-09 07:20:00|5000|4999.5|4994.5|4993.5|5007|5005|4994.5|4993.5|6115
1723188300000|2024-08-09 07:25:00|4995|4994|4986.5|4985.5|4997.5|4996|4985|4983.5|4329
1723188600000|2024-08-09 07:30:00|4987|4986|4986.5|4986|4993.5|4992|4982|4980.5|7745
1723188900000|2024-08-09 07:35:00|4987.5|4987|4986.5|4985|4989|4987|4985.5|4984|2350
1723189200000|2024-08-09 07:40:00|4985|4983.5|4983|4982.5|4987|4986|4982.5|4981.5|3519
1723189500000|2024-08-09 07:45:00|4982.5|4981.5|4978|4977|4983|4982|4973|4972|3105
1723189800000|2024-08-09 07:50:00|4977.5|4976.5|4981|4980|4983.5|4982.5|4976|4974.5|2856
1723190100000|2024-08-09 07:55:00|4980|4979|4987|4985.5|4988.5|4987|4978.5|4977.5|2903
1723190400000|2024-08-09 08:00:00|4985.5|4986|4987|4986|4992.5|4991.5|4979.5|4977.5|3723
1723190700000|2024-08-09 08:05:00|4986|4985.5|4991|4989.5|4991.5|4990.5|4985|4984|2991
1723191000000|2024-08-09 08:10:00|4993|4992|4986.5|4984.5|4993|4992|4984.5|4983|3691
1723191300000|2024-08-09 08:15:00|4986|4984|4982|4980.5|4986.5|4985|4981.5|4980.5|2397
1723191600000|2024-08-09 08:20:00|4981|4981|4976.5|4975|4981|4981|4976|4974.5|1958
1723191900000|2024-08-09 08:25:00|4977|4974.5|4978.5|4977.5|4978.5|4977.5|4976.5|4974.5|1225
1723192200000|2024-08-09 08:30:00|4979.5|4978|4980|4979|4984|4983|4977|4976|2940
1723192500000|2024-08-09 08:35:00|4979.5|4977.5|4980.5|4979|4981.5|4980|4978|4977|4118
1723192800000|2024-08-09 08:40:00|4980|4978|4981.5|4980.5|4982|4981.5|4978.5|4977.5|9473
1723193100000|2024-08-09 08:45:00|4983|4982.5|4986|4985|4988|4987|4982|4981|4489
1723193400000|2024-08-09 08:50:00|4986.5|4985.5|4987.5|4986.5|4990|4989|4985|4984|2324
1723193700000|2024-08-09 08:55:00|4988|4987|4984|4983|4988.5|4987.5|4982|4981|2825
1723194000000|2024-08-09 09:00:00|4985|4984|4982.5|4981|4987.5|4986.5|4981|4979.5|4195
1723194300000|2024-08-09 09:05:00|4983|4981.5|4977|4976|4984.5|4983.5|4977|4976|2024
1723194600000|2024-08-09 09:10:00|4978|4976.5|4977.5|4976.5|4979|4978|4974.5|4973.5|3784
1723194900000|2024-08-09 09:15:00|4978|4977|4979.5|4978|4979.5|4978.5|4975|4974|5850
1723195200000|2024-08-09 09:20:00|4980|4978.5|4980.5|4979|4980.5|4980|4978.5|4977.5|2273
1723195500000|2024-08-09 09:25:00|4980|4979.5|4980.5|4979|4982|4981.5|4978.5|4978|1899
1723195800000|2024-08-09 09:30:00|4981|4980|4977|4976|4983.5|4983|4977|4976|1812
1723196100000|2024-08-09 09:35:00|4977.5|4976.5|4981.5|4980|4981.5|4980|4974|4973|1753
1723196400000|2024-08-09 09:40:00|4981|4979.5|4976|4974.5|4981|4980|4975|4973.5|3109
1723196700000|2024-08-09 09:45:00|4975.5|4975|4973.5|4972|4977.5|4977|4972|4970.5|5045
1723197000000|2024-08-09 09:50:00|4974|4973|4975.5|4974|4975.5|4974|4970|4968.5|1204
1723197300000|2024-08-09 09:55:00|4975|4974.5|4973|4971.5|4976|4974.5|4972.5|4971|4326
1723197600000|2024-08-09 10:00:00|4972.5|4973|4972.5|4971|4974|4973|4969.5|4968|1954
1723197900000|2024-08-09 10:05:00|4972|4971.5|4970|4969|4974|4973|4969|4968|2119
1723198200000|2024-08-09 10:10:00|4969|4968|4969|4968|4969.5|4969|4966|4965|2841
1723198500000|2024-08-09 10:15:00|4969.5|4967.5|4965.5|4964|4970.5|4969.5|4965.5|4964|1920
1723198800000|2024-08-09 10:20:00|4966|4964.5|4967|4966|4970|4969|4966|4964.5|1262
1723199100000|2024-08-09 10:25:00|4966|4965|4968|4966.5|4969|4968|4965.5|4964.5|1972
1723199400000|2024-08-09 10:30:00|4967.5|4967.5|4969.5|4968.5|4970.5|4969.5|4967.5|4967.5|2270
1723199700000|2024-08-09 10:35:00|4969|4968|4965.5|4964.5|4969.5|4969|4965|4964.5|1731
1723200000000|2024-08-09 10:40:00|4965|4964|4964|4963|4965.5|4964.5|4963.5|4962.5|1600
1723200300000|2024-08-09 10:45:00|4964.5|4963.5|4963.5|4962.5|4966.5|4965.5|4963|4962.5|1579
1723200600000|2024-08-09 10:50:00|4963|4963|4965|4964.5|4965.5|4965|4963|4962.5|2160
1723200900000|2024-08-09 10:55:00|4964.5|4964|4961.5|4961|4964.5|4964|4961.5|4961|4660
1723201200000|2024-08-09 11:00:00|4961|4960|4962.5|4961.5|4963|4962.5|4960|4959|3912
1723201500000|2024-08-09 11:05:00|4962|4961|4961.5|4961|4962|4961.5|4959.5|4959|2625
1723201800000|2024-08-09 11:10:00|4962|4961.5|4960.5|4960|4963|4962|4960.5|4960|3341
1723202100000|2024-08-09 11:15:00|4961|4959.5|4960|4959.5|4961.5|4961|4960|4959.5|2511
1723202400000|2024-08-09 11:20:00|4960.5|4960|4960|4959.5|4963|4962.5|4960|4959.5|3408
1723202700000|2024-08-09 11:25:00|4960.5|4960|4958.5|4958|4961.5|4961|4958|4957.5|2996
1723203000000|2024-08-09 11:30:00|4959|4958.5|4959|4958.5|4961.5|4961|4957.5|4956.5|2407
1723203300000|2024-08-09 11:35:00|4959.5|4959|4957.5|4957|4959.5|4959|4955.5|4955|2306
1723203600000|2024-08-09 11:40:00|4957|4956.5|4956.5|4955.5|4957.5|4957|4956.5|4955.5|2114
1723203900000|2024-08-09 11:45:00|4958|4956|4959.5|4958.5|4959.5|4959|4956.5|4955.5|2522
1723204200000|2024-08-09 11:50:00|4960|4959|4966.5|4965.5|4966.5|4966|4960|4958.5|1942
1723204500000|2024-08-09 11:55:00|4966|4965|4963.5|4963|4968|4967|4962|4961.5|2716
1723204800000|2024-08-09 12:00:00|4962|4960.5|4960.5|4959.5|4963.5|4963|4959|4958|5965
1723205100000|2024-08-09 12:05:00|4957.5|4956|4959.5|4958.5|4960.5|4959.5|4957.5|4956|2827
1723205400000|2024-08-09 12:10:00|4959|4958|4956|4954.5|4959|4958|4955|4954|2814
1723205700000|2024-08-09 12:15:00|4956.5|4955|4954|4953.5|4958|4957.5|4954|4953|3614
1723206000000|2024-08-09 12:20:00|4954.5|4953|4951|4950.5|4954.5|4954|4951|4950|1971040
1723206300000|2024-08-09 12:25:00|4952|4951|4953|4952|4954|4953.5|4952|4951|2704
1723206600000|2024-08-09 12:30:00|4952|4950.5|4952|4951|4954|4953.5|4952|4950.5|3392
1723206900000|2024-08-09 12:35:00|4951.5|4950|4946.5|4945.5|4952|4951|4946|4945.5|4522
1723207200000|2024-08-09 12:40:00|4946|4945|4946.5|4945.5|4947|4946|4944|4943|18387
1723207500000|2024-08-09 12:45:00|4945.5|4944|4943|4942|4945.5|4945|4943|4941.5|12975
1723207800000|2024-08-09 12:50:00|4941|4940.5|4941|4940|4942|4941|4939|4938|2264
1723208100000|2024-08-09 12:55:00|4941.5|4939|4939|4938|4942|4941|4939|4938|2145
1723208400000|2024-08-09 13:00:00|4937.5|4936.5|4937|4935.5|4939.5|4938.5|4935|4934.5|3480
1723208700000|2024-08-09 13:05:00|4937.5|4936|4933.5|4932.5|4938.5|4938|4933.5|4932.5|2557
1723209000000|2024-08-09 13:10:00|4933|4933|4935|4934.5|4936.5|4936|4932|4931.5|4850
1723209300000|2024-08-09 13:15:00|4934.5|4933.5|4934.5|4933|4940.5|4939.5|4933|4931.5|7313
1723209600000|2024-08-09 13:20:00|4934|4933.5|4939.5|4938.5|4939.5|4939|4934|4933.5|7079
1723209900000|2024-08-09 13:25:00|4940|4939|4934|4932.5|4940|4939.5|4934|4932.5|1535
1723210200000|2024-08-09 13:30:00|4935.5|4935|4915|4914.5|4937.5|4937|4913.5|4912|7871
1723210500000|2024-08-09 13:35:00|4916|4915|4906.5|4905.5|4919|4918|4905.5|4904.5|6473
1723210800000|2024-08-09 13:40:00|4906|4906|4903|4902|4906.5|4906|4899|4898|9798
1723211100000|2024-08-09 13:45:00|4903.5|4902.5|4896.5|4895|4905.5|4904.5|4896|4895|4835
1723211400000|2024-08-09 13:50:00|4897.5|4895.5|4905|4904|4906|4905|4895|4894|5747
1723211700000|2024-08-09 13:55:00|4904.5|4904.5|4907|4906|4908|4907.5|4900|4899|5774
1723212000000|2024-08-09 14:00:00|4906.5|4906.5|4914.5|4913.5|4916|4915|4903|4901.5|5840
1723212300000|2024-08-09 14:05:00|4915|4914|4913|4912|4922|4921|4913|4912|5286
1723212600000|2024-08-09 14:10:00|4912|4912.5|4916.5|4915.5|4921|4920.5|4912|4910.5|5674
1723212900000|2024-08-09 14:15:00|4916|4915|4919|4918|4919|4918|4915|4914.5|4558
1723213200000|2024-08-09 14:20:00|4919.5|4918.5|4920|4919|4923.5|4922.5|4919|4918.5|3449
1723213500000|2024-08-09 14:25:00|4921|4919.5|4923.5|4923|4926|4925|4919|4918.5|3248
1723213800000|2024-08-09 14:30:00|4923|4922|4924|4923|4925.5|4925|4919.5|4918.5|7616
1723214100000|2024-08-09 14:35:00|4924.5|4923.5|4925.5|4924.5|4929|4928|4921.5|4920.5|9922
1723214400000|2024-08-09 14:40:00|4926|4925|4929.5|4928.5|4933|4932|4926|4925|4290
1723214700000|2024-08-09 14:45:00|4930|4929|4924.5|4923.5|4931.5|4930.5|4924|4923.5|3554
1723215000000|2024-08-09 14:50:00|4924|4924|4929|4928.5|4930|4929|4922.5|4922|4638
1723215300000|2024-08-09 14:55:00|4929.5|4928|4932.5|4931.5|4934.5|4933.5|4928|4927.5|4678
1723215600000|2024-08-09 15:00:00|4931.5|4930.5|4932|4931|4934|4933|4929|4928.5|5635
1723215900000|2024-08-09 15:05:00|4931.5|4931.5|4927.5|4926.5|4932.5|4931.5|4926.5|4925|4922
1723216200000|2024-08-09 15:10:00|4928|4927|4920.5|4919.5|4928.5|4927.5|4920|4919.5|5820
1723216500000|2024-08-09 15:15:00|4920|4920.5|4920|4919.5|4923.5|4923|4919|4918|4832
1723216800000|2024-08-09 15:20:00|4920.5|4919|4921|4920.5|4922|4921.5|4919.5|4919|4685
1723217100000|2024-08-09 15:25:00|4921.5|4921|4920.5|4919.5|4923|4922.5|4919.5|4919|9807
1722927600000|2024-08-06 07:00:00|4944.5|4939.5|4912|4908|4944.5|4939.5|4892.5|4888|10497
1722927900000|2024-08-06 07:05:00|4911|4907.5|4921.5|4917.5|4921.5|4917.5|4896|4890.5|8327
1722928200000|2024-08-06 07:10:00|4924.5|4918|4908|4905|4924.5|4920.5|4898|4897|11502
1722928500000|2024-08-06 07:15:00|4905.5|4904|4909.5|4908|4921.5|4918.5|4905.5|4904|10162
1722928800000|2024-08-06 07:20:00|4909|4907.5|4915.5|4913.5|4920.5|4918|4901.5|4899|8002
1722929100000|2024-08-06 07:25:00|4915|4913|4903|4901|4915.5|4913|4897|4895.5|12668
1722929400000|2024-08-06 07:30:00|4903.5|4900.5|4909|4907.5|4910|4908.5|4901|4898.5|7836
1722929700000|2024-08-06 07:35:00|4910|4908|4903.5|4901.5|4912|4910|4895.5|4893.5|14199
1722930000000|2024-08-06 07:40:00|4904|4902|4902.5|4901|4910.5|4908.5|4896.5|4894.5|4991
1722930300000|2024-08-06 07:45:00|4903|4901.5|4901.5|4900.5|4906.5|4905|4899.5|4897.5|8734
1722930600000|2024-08-06 07:50:00|4901|4900|4897.5|4895.5|4905.5|4904.5|4893.5|4891|5827
1722930900000|2024-08-06 07:55:00|4897|4895|4905.5|4904.5|4906|4905|4896.5|4895|7245
1722931200000|2024-08-06 08:00:00|4905|4904|4895|4893.5|4905|4904|4891|4890|13098
1722931500000|2024-08-06 08:05:00|4894|4893|4897|4895.5|4900|4898.5|4891|4890|4382
1722931800000|2024-08-06 08:10:00|4897.5|4896|4894.5|4893|4898.5|4897|4891|4889.5|3386
1722932100000|2024-08-06 08:15:00|4895|4893.5|4890|4888.5|4899|4897.5|4888|4887.5|3536
1722932400000|2024-08-06 08:20:00|4889.5|4889|4898|4896|4899|4898|4889|4888|6074
1722932700000|2024-08-06 08:25:00|4899|4896.5|4904|4902|4904|4903|4896.5|4895.5|4520
1722933000000|2024-08-06 08:30:00|4900.5|4901.5|4899|4897|4908.5|4906.5|4899|4897|5008
1722933300000|2024-08-06 08:35:00|4900.5|4899.5|4891.5|4890|4900.5|4899.5|4891|4889.5|2065
1722933600000|2024-08-06 08:40:00|4893|4891.5|4892|4890|4895|4894|4889|4887.5|3754
1722933900000|2024-08-06 08:45:00|4893|4892|4895.5|4893.5|4896|4895|4888.5|4887|4547
1722934200000|2024-08-06 08:50:00|4896|4894|4900|4898.5|4905|4903|4894.5|4893|4969
1722934500000|2024-08-06 08:55:00|4899.5|4898|4894|4892.5|4901.5|4900|4894|4892.5|3081
1722934800000|2024-08-06 09:00:00|4893.5|4892|4883.5|4882|4894|4893|4882|4881|4696
1722935100000|2024-08-06 09:05:00|4884.5|4882.5|4889|4887|4894.5|4892.5|4882|4881.5|2818
1722935400000|2024-08-06 09:10:00|4889.5|4887.5|4878|4876.5|4890.5|4889|4873.5|4871.5|4681
1722935700000|2024-08-06 09:15:00|4877.5|4876|4875|4874.5|4880|4878.5|4874|4872.5|6116
1722936000000|2024-08-06 09:20:00|4876|4875|4881|4880|4882|4881|4876|4875|3395
1722936300000|2024-08-06 09:25:00|4880|4879|4884|4882.5|4887.5|4886|4879|4877.5|3564
1722936600000|2024-08-06 09:30:00|4883|4881.5|4877.5|4876.5|4884|4882.5|4877.5|4876.5|6317
1722936900000|2024-08-06 09:35:00|4878.5|4877|4870|4869.5|4878.5|4877.5|4870|4869.5|4327
1722937200000|2024-08-06 09:40:00|4870.5|4868.5|4876|4874.5|4877|4875|4867|4866|2681
1722937500000|2024-08-06 09:45:00|4874.5|4874|4877|4875.5|4878|4876.5|4871.5|4869.5|4455
1722937800000|2024-08-06 09:50:00|4876|4875|4883|4881.5|4884.5|4882.5|4876|4874|2509
1722938100000|2024-08-06 09:55:00|4883.5|4882|4886.5|4885|4891|4889|4883.5|4882|4283
1722938400000|2024-08-06 10:00:00|4885.5|4884|4872|4870.5|4886|4885|4872|4870.5|1902
1722938700000|2024-08-06 10:05:00|4871.5|4870|4880.5|4879|4883|4881.5|4871|4870|4531
1722939000000|2024-08-06 10:10:00|4880|4879.5|4888|4887|4888.5|4887|4880|4878.5|2128
1722939300000|2024-08-06 10:15:00|4887.5|4886.5|4890.5|4889.5|4892.5|4890.5|4884.5|4882.5|2169
1722939600000|2024-08-06 10:20:00|4890|4889|4886|4885|4890|4889|4885.5|4883.5|2523
1722939900000|2024-08-06 10:25:00|4887|4886|4889|4887.5|4890.5|4889|4885|4884|1760
1722940200000|2024-08-06 10:30:00|4890.5|4888.5|4890.5|4889.5|4895|4893.5|4888.5|4887|2468
1722940500000|2024-08-06 10:35:00|4892|4890.5|4898|4896.5|4900|4898.5|4891.5|4890.5|1718
1722940800000|2024-08-06 10:40:00|4898.5|4896|4897.5|4896|4901|4900|4897|4895|1879
1722941100000|2024-08-06 10:45:00|4898|4896.5|4900|4898.5|4901|4900|4896.5|4895|1741
1722941400000|2024-08-06 10:50:00|4899.5|4897.5|4902|4900.5|4905|4903|4898|4896.5|2337
1722941700000|2024-08-06 10:55:00|4902.5|4900|4898.5|4897|4904|4902.5|4898|4896.5|1991
1722942000000|2024-08-06 11:00:00|4901.5|4900.5|4899|4898|4902.5|4901.5|4898.5|4897|4901
1722942300000|2024-08-06 11:05:00|4900|4897|4899.5|4898.5|4900|4899|4894.5|4894|2017
1722942600000|2024-08-06 11:10:00|4899|4897.5|4896|4895|4899.5|4898.5|4892.5|4891.5|3068
1722942900000|2024-08-06 11:15:00|4895.5|4895.5|4895|4894|4896|4895.5|4892.5|4891.5|3426
1722943200000|2024-08-06 11:20:00|4894.5|4893.5|4893|4892.5|4897.5|4897|4893|4892|1909
1722943500000|2024-08-06 11:25:00|4892.5|4892|4894|4892.5|4896|4894.5|4892.5|4891.5|1233
1722943800000|2024-08-06 11:30:00|4894.5|4893|4888|4886.5|4897|4895.5|4886.5|4885|3034
1722944100000|2024-08-06 11:35:00|4889|4887|4883.5|4882|4890|4889.5|4883.5|4882|1992
1722944400000|2024-08-06 11:40:00|4883|4882.5|4872.5|4870.5|4884|4883|4870.5|4869.5|3082
1722944700000|2024-08-06 11:45:00|4872|4871|4879|4878|4880|4878.5|4870|4869|2167
1722945000000|2024-08-06 11:50:00|4880.5|4879|4883.5|4882.5|4883.5|4882.5|4879|4878|1295
1722945300000|2024-08-06 11:55:00|4883|4882|4882.5|4881.5|4886|4885|4880|4878.5|1142
1722945600000|2024-08-06 12:00:00|4881|4881|4880|4878.5|4883.5|4882|4878.5|4877.5|3911
1722945900000|2024-08-06 12:05:00|4881|4879|4877.5|4876|4882|4881|4871.5|4871|2353
1722946200000|2024-08-06 12:10:00|4878.5|4876.5|4866|4865|4878.5|4877|4865|4864.5|2582
1722946500000|2024-08-06 12:15:00|4866.5|4866|4864|4862.5|4867.5|4866|4859.5|4858|3174
1722946800000|2024-08-06 12:20:00|4863.5|4862|4867|4865.5|4870.5|4869|4862|4860.5|3601
1722947100000|2024-08-06 12:25:00|4868|4867|4867|4865.5|4870|4868.5|4864.5|4863|2942
1722947400000|2024-08-06 12:30:00|4866.5|4865|4860|4859|4867.5|4865.5|4859|4858|3323
1722947700000|2024-08-06 12:35:00|4860.5|4861|4860.5|4859.5|4863.5|4862.5|4858.5|4857.5|2913
1722948000000|2024-08-06 12:40:00|4861.5|4860.5|4863|4861.5|4863|4862.5|4858|4857|2271
1722948300000|2024-08-06 12:45:00|4862.5|4861|4861|4860|4863.5|4862|4859.5|4858.5|4309
1722948600000|2024-08-06 12:50:00|4861.5|4860.5|4860.5|4859.5|4862.5|4861.5|4858|4856.5|7764
1722948900000|2024-08-06 12:55:00|4861|4860|4864|4862.5|4866|4865|4861|4859.5|3162
1722949200000|2024-08-06 13:00:00|4863.5|4863.5|4885|4883|4885.5|4884|4863.5|4863.5|4353
1722949500000|2024-08-06 13:05:00|4889|4887|4902.5|4900.5|4903|4901|4885.5|4885|23336
1722949800000|2024-08-06 13:10:00|4903|4901|4892|4890.5|4903|4901|4890|4888|6040
1722950100000|2024-08-06 13:15:00|4890.5|4888.5|4882|4880|4891|4889|4878|4877|6236
1722950400000|2024-08-06 13:20:00|4881.5|4879.5|4881|4879|4883|4882|4874|4872|5633
1722950700000|2024-08-06 13:25:00|4880|4879.5|4876.5|4875|4884.5|4883|4874.5|4872.5|56219
1722951000000|2024-08-06 13:30:00|4876|4874|4872|4871|4879.5|4878|4868|4867|11721
1722951300000|2024-08-06 13:35:00|4871.5|4870.5|4882|4880.5|4884|4882.5|4870|4869.5|6995
1722951600000|2024-08-06 13:40:00|4881|4879|4888|4886|4891.5|4890|4880.5|4879|10855
1722951900000|2024-08-06 13:45:00|4887.5|4886.5|4896|4895|4899|4897|4877.5|4876.5|10722
1722952200000|2024-08-06 13:50:00|4895|4894.5|4899.5|4898.5|4901|4900.5|4894|4892|12011
1722952500000|2024-08-06 13:55:00|4899|4898|4898|4897|4900|4899|4894|4893|7549
1722952800000|2024-08-06 14:00:00|4897.5|4895|4897|4896|4904.5|4904|4890.5|4889|10678
1722953100000|2024-08-06 14:05:00|4897.5|4896.5|4903|4901.5|4903.5|4902.5|4894.5|4893|8069
1722953400000|2024-08-06 14:10:00|4903.5|4902|4900|4899|4906.5|4905.5|4897.5|4896.5|16267
1722953700000|2024-08-06 14:15:00|4900.5|4899.5|4902|4900.5|4903.5|4903|4893.5|4892|10424
1722954000000|2024-08-06 14:20:00|4901.5|4901|4898|4897|4904|4903.5|4896.5|4895.5|9934
1722954300000|2024-08-06 14:25:00|4899|4898.5|4895.5|4894.5|4903.5|4903|4895.5|4894.5|10627
1722954600000|2024-08-06 14:30:00|4896.5|4896|4898|4897|4898.5|4897.5|4889.5|4889|123865
1722954900000|2024-08-06 14:35:00|4898.5|4898|4896.5|4895|4902.5|4901|4896|4895|7325
1722955200000|2024-08-06 14:40:00|4896|4897.5|4908|4907|4909.5|4909|4895.5|4894|8285
1722955500000|2024-08-06 14:45:00|4908.5|4908|4918|4917.5|4921.5|4921|4907.5|4906.5|25390
1722955800000|2024-08-06 14:50:00|4916.5|4917|4913.5|4912.5|4917|4917|4911.5|4910.5|124871
1722956100000|2024-08-06 14:55:00|4913|4912|4911|4910|4913.5|4913|4908|4907.5|10652
1722956400000|2024-08-06 15:00:00|4910|4909|4917.5|4916.5|4919|4918|4910|4909|10595
1722956700000|2024-08-06 15:05:00|4918|4917|4915.5|4915|4921|4920.5|4915|4914.5|10282
1722957000000|2024-08-06 15:10:00|4915|4914.5|4909.5|4909|4917|4916|4906.5|4905.5|10742
1722957300000|2024-08-06 15:15:00|4910|4909.5|4907|4906|4912|4911|4902|4901|9539
1722957600000|2024-08-06 15:20:00|4906.5|4905.5|4908|4907|4910.5|4910|4904|4903|13710
1722957900000|2024-08-06 15:25:00|4907.5|4906.5|4906.5|4905|4916|4915|4902|4901|15616
1723014000000|2024-08-07 07:00:00|4925.5|4919|4917.5|4913.5|4925.5|4919|4898|4894|8162
1723014300000|2024-08-07 07:05:00|4917|4913|4924|4921.5|4928|4925|4914.5|4912.5|4593
1723014600000|2024-08-07 07:10:00|4925|4922.5|4923.5|4922|4926.5|4924.5|4914.5|4912.5|14370
1723014900000|2024-08-07 07:15:00|4927|4924.5|4923.5|4922.5|4938|4935|4923.5|4921.5|3587
1723015200000|2024-08-07 07:20:00|4924|4927.5|4915|4913|4929.5|4927.5|4911.5|4910|6144
1723015500000|2024-08-07 07:25:00|4913.5|4911.5|4921|4920|4925|4922.5|4912.5|4911|4427
1723015800000|2024-08-07 07:30:00|4922|4920.5|4933.5|4933|4936|4934.5|4922|4920.5|3756
1723016100000|2024-08-07 07:35:00|4934.5|4933.5|4938.5|4936.5|4948.5|4947.5|4934.5|4933.5|7236
1723016400000|2024-08-07 07:40:00|4938|4937|4924.5|4923|4939|4937|4924.5|4923|4405
1723016700000|2024-08-07 07:45:00|4925|4923.5|4930.5|4930|4933.5|4931.5|4922.5|4920.5|4500
1723017000000|2024-08-07 07:50:00|4929.5|4929.5|4925|4923.5|4931.5|4930|4920|4919.5|3786
1723017300000|2024-08-07 07:55:00|4924.5|4924.5|4919.5|4919|4928.5|4927|4917|4916|3874
1723017600000|2024-08-07 08:00:00|4920|4918.5|4910|4909|4920.5|4919.5|4908.5|4907|7895
1723017900000|2024-08-07 08:05:00|4910.5|4909.5|4903|4902.5|4912|4911|4902|4901.5|6794
1723018200000|2024-08-07 08:10:00|4903.5|4902|4909.5|4908|4910|4909.5|4901.5|4901|10141
1723018500000|2024-08-07 08:15:00|4909|4908.5|4909.5|4908.5|4914.5|4913.5|4908|4906.5|6282
1723018800000|2024-08-07 08:20:00|4910|4909|4901.5|4900|4910|4909|4896.5|4895.5|7175
1723019100000|2024-08-07 08:25:00|4901|4899.5|4900|4898.5|4903.5|4903|4894|4893.5|11577
1723019400000|2024-08-07 08:30:00|4899.5|4897.5|4890.5|4889|4900.5|4899.5|4890|4889|3405
1723019700000|2024-08-07 08:35:00|4890|4888|4895.5|4894|4897.5|4896|4888.5|4887|3657
1723020000000|2024-08-07 08:40:00|4896|4894.5|4897.5|4896|4898|4896|4893|4891.5|4064
1723020300000|2024-08-07 08:45:00|4897|4895.5|4901.5|4900.5|4905|4904|4896|4895|4137
1723020600000|2024-08-07 08:50:00|4900.5|4900|4901.5|4900.5|4903.5|4903|4900|4899.5|2616
1723020900000|2024-08-07 08:55:00|4901|4901|4900.5|4899|4901.5|4901|4898.5|4897.5|2373
1723021200000|2024-08-07 09:00:00|4901|4899.5|4901.5|4900.5|4902.5|4902|4899|4898|5082
1723021500000|2024-08-07 09:05:00|4900|4901|4902.5|4901.5|4905|4904.5|4900|4898.5|6220
1723021800000|2024-08-07 09:10:00|4903|4902|4912.5|4911.5|4915.5|4914.5|4902|4900.5|151125
1723022100000|2024-08-07 09:15:00|4912|4910|4904.5|4903|4912|4910|4898|4897.5|4107
1723022400000|2024-08-07 09:20:00|4904|4902.5|4905.5|4904.5|4909|4908.5|4903|4902|2978
1723022700000|2024-08-07 09:25:00|4904.5|4903.5|4904|4903.5|4913.5|4912.5|4901.5|4900.5|5761
1723023000000|2024-08-07 09:30:00|4903|4903|4900|4899|4906.5|4905|4899.5|4898.5|6074
1723023300000|2024-08-07 09:35:00|4900.5|4899.5|4905|4904|4910|4909.5|4898.5|4897|4189
1723023600000|2024-08-07 09:40:00|4905.5|4904.5|4902.5|4901.5|4906.5|4906|4901.5|4900|2564
1723023900000|2024-08-07 09:45:00|4903.5|4902.5|4900.5|4899.5|4907|4905.5|4898|4897|2605
1723024200000|2024-08-07 09:50:00|4901|4900.5|4904|4903|4904|4903|4900|4898.5|5899
1723024500000|2024-08-07 09:55:00|4904.5|4903.5|4903.5|4902.5|4905.5|4904.5|4903|4902|2794
1723024800000|2024-08-07 10:00:00|4904|4903.5|4902.5|4901.5|4906|4905|4901|4900|4220
1723025100000|2024-08-07 10:05:00|4903|4902.5|4903.5|4902.5|4904|4903|4901.5|4900|2627
1723025400000|2024-08-07 10:10:00|4904|4902|4900|4898.5|4904|4903.5|4900|4898.5|117540
1723025700000|2024-08-07 10:15:00|4899.5|4899|4901.5|4900.5|4903.5|4903|4899.5|4899|1377
1723026000000|2024-08-07 10:20:00|4902|4901|4903|4902|4903.5|4902.5|4899.5|4898.5|2426
1723026300000|2024-08-07 10:25:00|4903.5|4901|4899.5|4898|4903.5|4902|4898.5|4897.5|3266
1723026600000|2024-08-07 10:30:00|4900|4898.5|4903|4902|4904|4903|4899.5|4898.5|4446
1723026900000|2024-08-07 10:35:00|4902|4901|4905|4903.5|4905|4904.5|4901|4900.5|2345
1723027200000|2024-08-07 10:40:00|4906|4904|4906|4904.5|4906.5|4905.5|4903.5|4902.5|2723
1723027500000|2024-08-07 10:45:00|4905.5|4904|4905|4904|4906|4905.5|4903|4902.5|1819
1723027800000|2024-08-07 10:50:00|4905.5|4904.5|4905.5|4904.5|4905.5|4905|4903.5|4902.5|1787
1723028100000|2024-08-07 10:55:00|4906|4904|4905|4904.5|4906|4905|4904.5|4903.5|2762
1723028400000|2024-08-07 11:00:00|4905.5|4905|4906|4905|4906.5|4906|4905|4904|4290
1723028700000|2024-08-07 11:05:00|4906.5|4905.5|4905.5|4904|4906.5|4905.5|4903.5|4903|3260
1723029000000|2024-08-07 11:10:00|4905|4904.5|4908|4907|4908|4907.5|4905|4904|3171
1723029300000|2024-08-07 11:15:00|4908.5|4907.5|4917.5|4917|4918|4917|4908.5|4907.5|2869
1723029600000|2024-08-07 11:20:00|4918|4916.5|4914.5|4914|4919|4918.5|4914.5|4914|190289
1723029900000|2024-08-07 11:25:00|4914|4913.5|4919|4918.5|4920|4919.5|4914|4913.5|1631
1723030200000|2024-08-07 11:30:00|4919.5|4919|4921|4920|4921|4920|4913.5|4912|2921
1723030500000|2024-08-07 11:35:00|4922|4920.5|4918|4916.5|4922|4921|4916|4914.5|5751
1723030800000|2024-08-07 11:40:00|4917.5|4917|4922.5|4921.5|4923.5|4922.5|4917.5|4916.5|6289
1723031100000|2024-08-07 11:45:00|4922|4921|4923.5|4922.5|4924.5|4923.5|4920.5|4920|2204
1723031400000|2024-08-07 11:50:00|4924.5|4923|4920.5|4919.5|4925|4923|4919.5|4918.5|1149
1723031700000|2024-08-07 11:55:00|4921|4920.5|4928|4927|4928.5|4927.5|4921|4920.5|1313
1723032000000|2024-08-07 12:00:00|4929|4927.5|4920.5|4919.5|4929.5|4928.5|4919|4918|5066
1723032300000|2024-08-07 12:05:00|4920|4919|4913.5|4913|4921|4919|4912.5|4912|3960
1723032600000|2024-08-07 12:10:00|4914|4913.5|4917.5|4916.5|4919|4918.5|4914|4913.5|2371
1723032900000|2024-08-07 12:15:00|4917|4915.5|4916.5|4915.5|4917|4916|4912|4911.5|2211
1723033200000|2024-08-07 12:20:00|4916|4915|4906|4905|4916|4915.5|4906|4905|191040
1723033500000|2024-08-07 12:25:00|4905.5|4905.5|4909|4908|4909|4908.5|4905.5|4905|2031
1723033800000|2024-08-07 12:30:00|4910|4908.5|4910|4909|4911.5|4910.5|4909|4908|2546
1723034100000|2024-08-07 12:35:00|4910.5|4909.5|4918.5|4917.5|4920|4918.5|4909.5|4909|3689
1723034400000|2024-08-07 12:40:00|4919.5|4918|4924.5|4922.5|4925.5|4924|4919.5|4918|1185
1723034700000|2024-08-07 12:45:00|4924|4923|4926|4924.5|4926.5|4925.5|4923.5|4922|823
1723035000000|2024-08-07 12:50:00|4925.5|4924|4926.5|4925|4930|4928.5|4922.5|4922|2526
1723035300000|2024-08-07 12:55:00|4927|4925.5|4937|4935.5|4938|4936.5|4926.5|4925|2082
1723035600000|2024-08-07 13:00:00|4937.5|4936|4935.5|4934|4943.5|4942|4934.5|4933|4572
1723035900000|2024-08-07 13:05:00|4936.5|4935|4941.5|4940.5|4942|4941.5|4936.5|4935|2676
1723036200000|2024-08-07 13:10:00|4942.5|4941|4946.5|4945|4947|4945.5|4942.5|4941|6284
1723036500000|2024-08-07 13:15:00|4944|4943|4943|4942|4947|4946|4942|4941|2474
1723036800000|2024-08-07 13:20:00|4945|4942.5|4944|4942.5|4946|4945|4940.5|4939.5|3012
1723037100000|2024-08-07 13:25:00|4943|4941.5|4942|4940.5|4943.5|4942.5|4940.5|4939|3193
1723037400000|2024-08-07 13:30:00|4941.5|4942|4949.5|4949|4951|4950.5|4941.5|4942|7678
1723037700000|2024-08-07 13:35:00|4950|4948.5|4939.5|4938.5|4950|4948.5|4939|4938.5|7102
1723038000000|2024-08-07 13:40:00|4939|4938|4936|4934.5|4942.5|4941|4934.5|4933.5|8557
1723038300000|2024-08-07 13:45:00|4935|4935|4934.5|4933|4942|4941.5|4933|4932.5|3570
1723038600000|2024-08-07 13:50:00|4934|4932|4940|4939|4941|4940|4926|4924.5|3397
1723038900000|2024-08-07 13:55:00|4941.5|4939.5|4942.5|4941.5|4945|4944.5|4940|4938.5|3888
1723039200000|2024-08-07 14:00:00|4942|4940.5|4939.5|4937.5|4942|4941|4935|4933.5|5512
1723039500000|2024-08-07 14:05:00|4939|4936|4941.5|4940.5|4945.5|4944|4937.5|4936|6558
1723039800000|2024-08-07 14:10:00|4940.5|4939|4939|4938.5|4945.5|4944.5|4939|4937.5|6198
1723040100000|2024-08-07 14:15:00|4939.5|4937.5|4938.5|4937|4942|4941.5|4937.5|4937|4997
1723040400000|2024-08-07 14:20:00|4939|4937.5|4941.5|4940|4946.5|4945.5|4937.5|4937|5917
1723040700000|2024-08-07 14:25:00|4942|4941|4931|4930|4942|4941|4931|4929.5|3444
1723041000000|2024-08-07 14:30:00|4931.5|4931|4934|4932.5|4938|4937|4931|4930|4958
1723041300000|2024-08-07 14:35:00|4934.5|4933|4936.5|4935.5|4940|4939|4932|4931|4451
1723041600000|2024-08-07 14:40:00|4937|4936|4937|4936|4939|4938|4933.5|4932.5|2648
1723041900000|2024-08-07 14:45:00|4937.5|4935.5|4933|4932.5|4940|4939.5|4930.5|4929.5|5720
1723042200000|2024-08-07 14:50:00|4933.5|4932|4927.5|4926.5|4933.5|4932|4927|4926.5|9712
1723042500000|2024-08-07 14:55:00|4927|4926|4925.5|4924.5|4927.5|4927|4924|4923|7702
1723042800000|2024-08-07 15:00:00|4926|4925.5|4925.5|4924.5|4928|4927.5|4924.5|4923.5|8966
1723043100000|2024-08-07 15:05:00|4926|4925|4930|4929|4932|4931|4925.5|4924.5|8809
1723043400000|2024-08-07 15:10:00|4929.5|4928.5|4924.5|4923.5|4930|4929.5|4923.5|4923|7808
1723043700000|2024-08-07 15:15:00|4925|4924|4927|4926.5|4928.5|4928|4925|4924|4644
1723044000000|2024-08-07 15:20:00|4926.5|4926|4928.5|4927.5|4933|4932.5|4925.5|4924.5|6670
1723044300000|2024-08-07 15:25:00|4928|4927|4925.5|4924.5|4928|4927|4921.5|4921|10816
1723100400000|2024-08-08 07:00:00|4884.5|4881.5|4884.5|4882.5|4890|4888.5|4874.5|4870.5|5701
1723100700000|2024-08-08 07:05:00|4886.5|4883|4889.5|4888|4891.5|4889|4880|4877|8306
1723101000000|2024-08-08 07:10:00|4889|4887|4888|4886.5|4892.5|4890.5|4884.5|4882.5|3598
1723101300000|2024-08-08 07:15:00|4886.5|4886|4891.5|4889.5|4894|4892|4881.5|4880|6798
1723101600000|2024-08-08 07:20:00|4890.5|4890|4882|4880.5|4891|4890.5|4881|4880|7260
1723101900000|2024-08-08 07:25:00|4882.5|4880|4865.5|4864.5|4882.5|4880|4862.5|4860.5|4703
1723102200000|2024-08-08 07:30:00|4862.5|4864|4846|4844.5|4862.5|4864|4843|4842.5|15382
1723102500000|2024-08-08 07:35:00|4845|4844|4855.5|4855|4859.5|4857|4844|4843.5|17164
1723102800000|2024-08-08 07:40:00|4856|4854.5|4854.5|4853.5|4856|4855|4852|4851|7680
1723103100000|2024-08-08 07:45:00|4854|4853|4860|4858.5|4862|4860|4852.5|4851.5|6451
1723103400000|2024-08-08 07:50:00|4858.5|4857.5|4859.5|4858.5|4862|4860.5|4855|4854|9394
1723103700000|2024-08-08 07:55:00|4860|4859|4859.5|4858|4860.5|4859|4853.5|4853|13182
1723104000000|2024-08-08 08:00:00|4858.5|4857.5|4877|4875|4877.5|4876|4857|4856.5|5705
1723104300000|2024-08-08 08:05:00|4876.5|4874.5|4879.5|4878.5|4880|4878.5|4871|4870|3403
1723104600000|2024-08-08 08:10:00|4879|4878|4886|4884|4886|4885|4876.5|4874.5|9014
1723104900000|2024-08-08 08:15:00|4885.5|4883.5|4886.5|4885|4888.5|4887|4879|4878|8162
1723105200000|2024-08-08 08:20:00|4886|4883.5|4886|4885|4888|4887|4884.5|4883.5|6298
1723105500000|2024-08-08 08:25:00|4885.5|4884.5|4885|4883.5|4894|4892.5|4885|4883.5|10672
1723105800000|2024-08-08 08:30:00|4884.5|4883|4881|4880|4885|4884.5|4880|4879|5787
1723106100000|2024-08-08 08:35:00|4881.5|4881|4883|4881.5|4885.5|4884.5|4881|4879.5|4758
1723106400000|2024-08-08 08:40:00|4882.5|4881|4882|4880.5|4887.5|4886.5|4881|4880.5|2880
1723106700000|2024-08-08 08:45:00|4881.5|4880|4883.5|4882.5|4885|4884|4881|4880|3411
1723107000000|2024-08-08 08:50:00|4883|4881|4883.5|4882.5|4885|4884|4880|4879|2891
1723107300000|2024-08-08 08:55:00|4885|4883|4884|4883|4886|4885|4882|4881|2067
1723107600000|2024-08-08 09:00:00|4883.5|4882.5|4892|4891|4894.5|4893|4883.5|4882|2323
1723107900000|2024-08-08 09:05:00|4892.5|4891.5|4891.5|4890|4897|4895.5|4891|4889|3181
1723108200000|2024-08-08 09:10:00|4893|4890.5|4894.5|4893|4896|4894.5|4891|4889|2910
1723108500000|2024-08-08 09:15:00|4894|4892.5|4892|4891|4894|4893|4889|4888|2899
1723108800000|2024-08-08 09:20:00|4891.5|4890.5|4886.5|4885.5|4893|4892|4886|4885|2768
1723109100000|2024-08-08 09:25:00|4887|4886|4884.5|4884|4887.5|4886|4883|4882|4549
1723109400000|2024-08-08 09:30:00|4884|4883|4887.5|4886|4888.5|4887|4883.5|4882.5|2353
1723109700000|2024-08-08 09:35:00|4887|4886.5|4887|4886.5|4887.5|4886.5|4885|4884|3323
1723110000000|2024-08-08 09:40:00|4888.5|4886|4888.5|4888|4889|4888.5|4887.5|4886|1383
1723110300000|2024-08-08 09:45:00|4887.5|4887|4891|4890|4892|4891|4887.5|4886.5|1438
1723110600000|2024-08-08 09:50:00|4891.5|4890.5|4891|4890|4893.5|4892.5|4889|4888.5|2167
1723110900000|2024-08-08 09:55:00|4891.5|4890.5|4893|4892|4894.5|4894|4891|4890|1689
1723111200000|2024-08-08 10:00:00|4894.5|4893.5|4892|4891|4899|4898|4891.5|4890|4193
1723111500000|2024-08-08 10:05:00|4893|4892|4896|4894.5|4896|4895|4893|4891.5|3440
1723111800000|2024-08-08 10:10:00|4895.5|4895|4896|4894.5|4899|4898|4895.5|4894.5|4098
1723112100000|2024-08-08 10:15:00|4896.5|4895|4898|4897|4898.5|4897.5|4895.5|4894.5|1984
1723112400000|2024-08-08 10:20:00|4897.5|4897.5|4898.5|4897|4900|4898|4894.5|4893|3764
1723112700000|2024-08-08 10:25:00|4899|4896.5|4902.5|4901|4902.5|4901|4897|4896.5|13691
1723113000000|2024-08-08 10:30:00|4902|4899|4899.5|4898|4903.5|4902|4897.5|4896.5|36810
1723113300000|2024-08-08 10:35:00|4899|4898.5|4904|4902.5|4905.5|4904.5|4899|4898|2332
1723113600000|2024-08-08 10:40:00|4903|4902|4903|4901.5|4905.5|4904|4901|4900.5|1657
1723113900000|2024-08-08 10:45:00|4903.5|4902.5|4904.5|4903.5|4906|4904.5|4903|4902.5|2697
1723114200000|2024-08-08 10:50:00|4906|4904.5|4905|4903.5|4906|4904.5|4903.5|4902.5|2164
1723114500000|2024-08-08 10:55:00|4904.5|4904|4901.5|4900|4905|4904|4899|4898.5|3094
1723114800000|2024-08-08 11:00:00|4902.5|4901|4904.5|4904|4905|4904|4901|4900|2552
1723115100000|2024-08-08 11:05:00|4904|4903.5|4905.5|4904.5|4908.5|4907.5|4904|4903|3471
1723115400000|2024-08-08 11:10:00|4905|4904|4907.5|4906.5|4909.5|4908.5|4905|4904|2204
1723115700000|2024-08-08 11:15:00|4908|4905.5|4908|4906.5|4908|4907|4904|4902.5|3229
1723116000000|2024-08-08 11:20:00|4907.5|4906|4908.5|4907.5|4908.5|4907.5|4906.5|4905.5|3588
1723116300000|2024-08-08 11:25:00|4909.5|4908|4908|4907|4913.5|4912.5|4907.5|4907|5163
1723116600000|2024-08-08 11:30:00|4907.5|4906.5|4905|4904|4909|4907.5|4903|4901.5|2091
1723116900000|2024-08-08 11:35:00|4904.5|4903.5|4903|4902|4906.5|4905.5|4902.5|4902|1815
1723117200000|2024-08-08 11:40:00|4902.5|4901|4904|4903|4904.5|4903.5|4900.5|4899.5|2042
1723117500000|2024-08-08 11:45:00|4903.5|4903.5|4904.5|4903.5|4906|4904.5|4902.5|4902|2158
1723117800000|2024-08-08 11:50:00|4905.5|4905|4908.5|4907|4911|4909.5|4905.5|4904.5|2650
1723118100000|2024-08-08 11:55:00|4909|4907.5|4909.5|4908.5|4910.5|4909.5|4907.5|4906.5|2145
1723118400000|2024-08-08 12:00:00|4909|4907.5|4912|4911.5|4913|4912|4908.5|4907.5|1986
1723118700000|2024-08-08 12:05:00|4909.5|4910.5|4911|4910.5|4912.5|4911|4909.5|4908|3776
1723119000000|2024-08-08 12:10:00|4911.5|4909.5|4913|4912|4914|4913|4909.5|4909|2933
1723119300000|2024-08-08 12:15:00|4912.5|4911.5|4906|4905|4913|4912|4905.5|4904.5|2411
1723119600000|2024-08-08 12:20:00|4905.5|4904.5|4901.5|4900|4906.5|4905.5|4900.5|4900|1889
1723119900000|2024-08-08 12:25:00|4902|4900.5|4904|4903|4904|4903.5|4901|4900|2303
1723120200000|2024-08-08 12:30:00|4905|4902|4918.5|4916.5|4926|4924.5|4905|4902|10162
1723120500000|2024-08-08 12:35:00|4919|4917|4912|4910.5|4921|4919|4910.5|4909|2142
1723120800000|2024-08-08 12:40:00|4911|4910|4914|4912.5|4917|4915|4909|4907|3113
1723121100000|2024-08-08 12:45:00|4914.5|4912|4915|4914|4917|4915|4911|4910|3275
1723121400000|2024-08-08 12:50:00|4916|4914.5|4918|4916|4920.5|4919|4914.5|4913|2186
1723121700000|2024-08-08 12:55:00|4917.5|4916.5|4912|4910.5|4918|4916.5|4911.5|4910.5|5542
1723122000000|2024-08-08 13:00:00|4911.5|4910|4922.5|4921|4926.5|4925|4911.5|4910|6860
1723122300000|2024-08-08 13:05:00|4922|4920.5|4926|4924.5|4926|4924.5|4920.5|4919.5|1127
1723122600000|2024-08-08 13:10:00|4925.5|4925|4924|4922.5|4927|4925.5|4920.5|4919.5|1575
1723122900000|2024-08-08 13:15:00|4924.5|4923.5|4923|4921.5|4927.5|4926|4922|4920.5|5454
1723123200000|2024-08-08 13:20:00|4922.5|4922|4921|4919.5|4923.5|4922.5|4916.5|4915.5|1460
1723123500000|2024-08-08 13:25:00|4922|4919|4928|4926.5|4928|4926.5|4920.5|4918.5|3513
1723123800000|2024-08-08 13:30:00|4927.5|4926|4929.5|4928.5|4933|4931.5|4921|4919.5|6475
1723124100000|2024-08-08 13:35:00|4929|4928|4931|4930|4934.5|4934|4926.5|4925|7192
1723124400000|2024-08-08 13:40:00|4930.5|4929.5|4925|4924|4934.5|4934|4925|4924|7094
1723124700000|2024-08-08 13:45:00|4925.5|4924.5|4926|4924.5|4931.5|4930.5|4924.5|4923.5|6526
1723125000000|2024-08-08 13:50:00|4926.5|4925|4930|4929|4931.5|4930|4924.5|4923|5712
1723125300000|2024-08-08 13:55:00|4930.5|4928|4930.5|4929|4932.5|4932|4923|4921.5|4671
1723125600000|2024-08-08 14:00:00|4930|4925.5|4931|4930|4931|4930.5|4926|4925|7980
1723125900000|2024-08-08 14:05:00|4930|4929.5|4936|4935|4936|4935|4924.5|4924|23167
1723126200000|2024-08-08 14:10:00|4935|4934|4931|4930|4936|4935.5|4930|4929|3040
1723126500000|2024-08-08 14:15:00|4931.5|4929|4925.5|4924.5|4933|4932.5|4925.5|4924|3044
1723126800000|2024-08-08 14:20:00|4925|4925|4929.5|4928.5|4929.5|4929|4923.5|4922.5|3586
1723127100000|2024-08-08 14:25:00|4928.5|4928|4942|4940.5|4942|4940.5|4928.5|4928|8753
1723127400000|2024-08-08 14:30:00|4941.5|4940|4938|4937|4943|4942.5|4935|4934|4757
1723127700000|2024-08-08 14:35:00|4939|4938|4933.5|4932.5|4939|4938|4933.5|4932.5|3127
1723128000000|2024-08-08 14:40:00|4935|4933|4936.5|4936|4937.5|4936.5|4932|4930.5|5992
1723128300000|2024-08-08 14:45:00|4936|4935|4932.5|4932|4936|4935.5|4931|4930|3135
1723128600000|2024-08-08 14:50:00|4932|4931.5|4932.5|4931.5|4935|4934|4931|4930|3453
1723128900000|2024-08-08 14:55:00|4932|4931|4934|4933|4935|4934|4931|4930|2331
1723129200000|2024-08-08 15:00:00|4933.5|4933.5|4933|4932.5|4936|4935|4932.5|4931.5|10008
1723129500000|2024-08-08 15:05:00|4932.5|4931.5|4935.5|4934.5|4936|4935|4932.5|4931.5|6812
1723129800000|2024-08-08 15:10:00|4935|4934|4926|4925|4937|4936|4926|4925|6847
1723130100000|2024-08-08 15:15:00|4927.5|4926.5|4927.5|4926.5|4929|4928.5|4924.5|4924|7566
1723130400000|2024-08-08 15:20:00|4928|4927|4931|4930|4931.5|4931|4926.5|4926|5912
1723130700000|2024-08-08 15:25:00|4931.5|4930.5|4931|4930.5|4934.5|4934|4930|4929|7234
1723186800000|2024-08-09 07:00:00|4986.5|4983.5|5008|5004|5017|5015|4982.5|4980|8539
1723187100000|2024-08-09 07:05:00|5007|5007|5012|5010|5012|5011|5005|5003|6587
1723187400000|2024-08-09 07:10:00|5005|5002|5005|5004|5014|5011|5002|5000|5665
1723187700000|2024-08-09 07:15:00|5006|5005|5001|4999|5013|5011|5000|4998.5|4049
1723188000000|2024-08-09 07:20:00|5000|4999.5|4994.5|4993.5|5007|5005|4994.5|4993.5|6115
1723188300000|2024-08-09 07:25:00|4995|4994|4986.5|4985.5|4997.5|4996|4985|4983.5|4329
1723188600000|2024-08-09 07:30:00|4987|4986|4986.5|4986|4993.5|4992|4982|4980.5|7745
1723188900000|2024-08-09 07:35:00|4987.5|4987|4986.5|4985|4989|4987|4985.5|4984|2350
1723189200000|2024-08-09 07:40:00|4985|4983.5|4983|4982.5|4987|4986|4982.5|4981.5|3519
1723189500000|2024-08-09 07:45:00|4982.5|4981.5|4978|4977|4983|4982|4973|4972|3105
1723189800000|2024-08-09 07:50:00|4977.5|4976.5|4981|4980|4983.5|4982.5|4976|4974.5|2856
1723190100000|2024-08-09 07:55:00|4980|4979|4987|4985.5|4988.5|4987|4978.5|4977.5|2903
1723190400000|2024-08-09 08:00:00|4985.5|4986|4987|4986|4992.5|4991.5|4979.5|4977.5|3723
1723190700000|2024-08-09 08:05:00|4986|4985.5|4991|4989.5|4991.5|4990.5|4985|4984|2991
1723191000000|2024-08-09 08:10:00|4993|4992|4986.5|4984.5|4993|4992|4984.5|4983|3691
1723191300000|2024-08-09 08:15:00|4986|4984|4982|4980.5|4986.5|4985|4981.5|4980.5|2397
1723191600000|2024-08-09 08:20:00|4981|4981|4976.5|4975|4981|4981|4976|4974.5|1958
1723191900000|2024-08-09 08:25:00|4977|4974.5|4978.5|4977.5|4978.5|4977.5|4976.5|4974.5|1225
1723192200000|2024-08-09 08:30:00|4979.5|4978|4980|4979|4984|4983|4977|4976|2940
1723192500000|2024-08-09 08:35:00|4979.5|4977.5|4980.5|4979|4981.5|4980|4978|4977|4118
1723192800000|2024-08-09 08:40:00|4980|4978|4981.5|4980.5|4982|4981.5|4978.5|4977.5|9473
1723193100000|2024-08-09 08:45:00|4983|4982.5|4986|4985|4988|4987|4982|4981|4489
1723193400000|2024-08-09 08:50:00|4986.5|4985.5|4987.5|4986.5|4990|4989|4985|4984|2324
1723193700000|2024-08-09 08:55:00|4988|4987|4984|4983|4988.5|4987.5|4982|4981|2825
1723194000000|2024-08-09 09:00:00|4985|4984|4982.5|4981|4987.5|4986.5|4981|4979.5|4195
1723194300000|2024-08-09 09:05:00|4983|4981.5|4977|4976|4984.5|4983.5|4977|4976|2024
1723194600000|2024-08-09 09:10:00|4978|4976.5|4977.5|4976.5|4979|4978|4974.5|4973.5|3784
1723194900000|2024-08-09 09:15:00|4978|4977|4979.5|4978|4979.5|4978.5|4975|4974|5850
1723195200000|2024-08-09 09:20:00|4980|4978.5|4980.5|4979|4980.5|4980|4978.5|4977.5|2273
1723195500000|2024-08-09 09:25:00|4980|4979.5|4980.5|4979|4982|4981.5|4978.5|4978|1899
1723195800000|2024-08-09 09:30:00|4981|4980|4977|4976|4983.5|4983|4977|4976|1812
1723196100000|2024-08-09 09:35:00|4977.5|4976.5|4981.5|4980|4981.5|4980|4974|4973|1753
1723196400000|2024-08-09 09:40:00|4981|4979.5|4976|4974.5|4981|4980|4975|4973.5|3109
1723196700000|2024-08-09 09:45:00|4975.5|4975|4973.5|4972|4977.5|4977|4972|4970.5|5045
1723197000000|2024-08-09 09:50:00|4974|4973|4975.5|4974|4975.5|4974|4970|4968.5|1204
1723197300000|2024-08-09 09:55:00|4975|4974.5|4973|4971.5|4976|4974.5|4972.5|4971|4326
1723197600000|2024-08-09 10:00:00|4972.5|4973|4972.5|4971|4974|4973|4969.5|4968|1954
1723197900000|2024-08-09 10:05:00|4972|4971.5|4970|4969|4974|4973|4969|4968|2119
1723198200000|2024-08-09 10:10:00|4969|4968|4969|4968|4969.5|4969|4966|4965|2841
1723198500000|2024-08-09 10:15:00|4969.5|4967.5|4965.5|4964|4970.5|4969.5|4965.5|4964|1920
1723198800000|2024-08-09 10:20:00|4966|4964.5|4967|4966|4970|4969|4966|4964.5|1262
1723199100000|2024-08-09 10:25:00|4966|4965|4968|4966.5|4969|4968|4965.5|4964.5|1972
1723199400000|2024-08-09 10:30:00|4967.5|4967.5|4969.5|4968.5|4970.5|4969.5|4967.5|4967.5|2270
1723199700000|2024-08-09 10:35:00|4969|4968|4965.5|4964.5|4969.5|4969|4965|4964.5|1731
1723200000000|2024-08-09 10:40:00|4965|4964|4964|4963|4965.5|4964.5|4963.5|4962.5|1600
1723200300000|2024-08-09 10:45:00|4964.5|4963.5|4963.5|4962.5|4966.5|4965.5|4963|4962.5|1579
1723200600000|2024-08-09 10:50:00|4963|4963|4965|4964.5|4965.5|4965|4963|4962.5|2160
1723200900000|2024-08-09 10:55:00|4964.5|4964|4961.5|4961|4964.5|4964|4961.5|4961|4660
1723201200000|2024-08-09 11:00:00|4961|4960|4962.5|4961.5|4963|4962.5|4960|4959|3912
1723201500000|2024-08-09 11:05:00|4962|4961|4961.5|4961|4962|4961.5|4959.5|4959|2625
1723201800000|2024-08-09 11:10:00|4962|4961.5|4960.5|4960|4963|4962|4960.5|4960|3341
1723202100000|2024-08-09 11:15:00|4961|4959.5|4960|4959.5|4961.5|4961|4960|4959.5|2511
1723202400000|2024-08-09 11:20:00|4960.5|4960|4960|4959.5|4963|4962.5|4960|4959.5|3408
1723202700000|2024-08-09 11:25:00|4960.5|4960|4958.5|4958|4961.5|4961|4958|4957.5|2996
1723203000000|2024-08-09 11:30:00|4959|4958.5|4959|4958.5|4961.5|4961|4957.5|4956.5|2407
1723203300000|2024-08-09 11:35:00|4959.5|4959|4957.5|4957|4959.5|4959|4955.5|4955|2306
1723203600000|2024-08-09 11:40:00|4957|4956.5|4956.5|4955.5|4957.5|4957|4956.5|4955.5|2114
1723203900000|2024-08-09 11:45:00|4958|4956|4959.5|4958.5|4959.5|4959|4956.5|4955.5|2522
1723204200000|2024-08-09 11:50:00|4960|4959|4966.5|4965.5|4966.5|4966|4960|4958.5|1942
1723204500000|2024-08-09 11:55:00|4966|4965|4963.5|4963|4968|4967|4962|4961.5|2716
1723204800000|2024-08-09 12:00:00|4962|4960.5|4960.5|4959.5|4963.5|4963|4959|4958|5965
1723205100000|2024-08-09 12:05:00|4957.5|4956|4959.5|4958.5|4960.5|4959.5|4957.5|4956|2827
1723205400000|2024-08-09 12:10:00|4959|4958|4956|4954.5|4959|4958|4955|4954|2814
1723205700000|2024-08-09 12:15:00|4956.5|4955|4954|4953.5|4958|4957.5|4954|4953|3614
1723206000000|2024-08-09 12:20:00|4954.5|4953|4951|4950.5|4954.5|4954|4951|4950|1971040
1723206300000|2024-08-09 12:25:00|4952|4951|4953|4952|4954|4953.5|4952|4951|2704
1723206600000|2024-08-09 12:30:00|4952|4950.5|4952|4951|4954|4953.5|4952|4950.5|3392
1723206900000|2024-08-09 12:35:00|4951.5|4950|4946.5|4945.5|4952|4951|4946|4945.5|4522
1723207200000|2024-08-09 12:40:00|4946|4945|4946.5|4945.5|4947|4946|4944|4943|18387
1723207500000|2024-08-09 12:45:00|4945.5|4944|4943|4942|4945.5|4945|4943|4941.5|12975
1723207800000|2024-08-09 12:50:00|4941|4940.5|4941|4940|4942|4941|4939|4938|2264
1723208100000|2024-08-09 12:55:00|4941.5|4939|4939|4938|4942|4941|4939|4938|2145
1723208400000|2024-08-09 13:00:00|4937.5|4936.5|4937|4935.5|4939.5|4938.5|4935|4934.5|3480
1723208700000|2024-08-09 13:05:00|4937.5|4936|4933.5|4932.5|4938.5|4938|4933.5|4932.5|2557
1723209000000|2024-08-09 13:10:00|4933|4933|4935|4934.5|4936.5|4936|4932|4931.5|4850
1723209300000|2024-08-09 13:15:00|4934.5|4933.5|4934.5|4933|4940.5|4939.5|4933|4931.5|7313
1723209600000|2024-08-09 13:20:00|4934|4933.5|4939.5|4938.5|4939.5|4939|4934|4933.5|7079
1723209900000|2024-08-09 13:25:00|4940|4939|4934|4932.5|4940|4939.5|4934|4932.5|1535
1723210200000|2024-08-09 13:30:00|4935.5|4935|4915|4914.5|4937.5|4937|4913.5|4912|7871
1723210500000|2024-08-09 13:35:00|4916|4915|4906.5|4905.5|4919|4918|4905.5|4904.5|6473
1723210800000|2024-08-09 13:40:00|4906|4906|4903|4902|4906.5|4906|4899|4898|9798
1723211100000|2024-08-09 13:45:00|4903.5|4902.5|4896.5|4895|4905.5|4904.5|4896|4895|4835
1723211400000|2024-08-09 13:50:00|4897.5|4895.5|4905|4904|4906|4905|4895|4894|5747
1723211700000|2024-08-09 13:55:00|4904.5|4904.5|4907|4906|4908|4907.5|4900|4899|5774
1723212000000|2024-08-09 14:00:00|4906.5|4906.5|4914.5|4913.5|4916|4915|4903|4901.5|5840
1723212300000|2024-08-09 14:05:00|4915|4914|4913|4912|4922|4921|4913|4912|5286
1723212600000|2024-08-09 14:10:00|4912|4912.5|4916.5|4915.5|4921|4920.5|4912|4910.5|5674
1723212900000|2024-08-09 14:15:00|4916|4915|4919|4918|4919|4918|4915|4914.5|4558
1723213200000|2024-08-09 14:20:00|4919.5|4918.5|4920|4919|4923.5|4922.5|4919|4918.5|3449
1723213500000|2024-08-09 14:25:00|4921|4919.5|4923.5|4923|4926|4925|4919|4918.5|3248
1723213800000|2024-08-09 14:30:00|4923|4922|4924|4923|4925.5|4925|4919.5|4918.5|7616
1723214100000|2024-08-09 14:35:00|4924.5|4923.5|4925.5|4924.5|4929|4928|4921.5|4920.5|9922
1723214400000|2024-08-09 14:40:00|4926|4925|4929.5|4928.5|4933|4932|4926|4925|4290
1723214700000|2024-08-09 14:45:00|4930|4929|4924.5|4923.5|4931.5|4930.5|4924|4923.5|3554
1723215000000|2024-08-09 14:50:00|4924|4924|4929|4928.5|4930|4929|4922.5|4922|4638
1723215300000|2024-08-09 14:55:00|4929.5|4928|4932.5|4931.5|4934.5|4933.5|4928|4927.5|4678
1723215600000|2024-08-09 15:00:00|4931.5|4930.5|4932|4931|4934|4933|4929|4928.5|5635
1723215900000|2024-08-09 15:05:00|4931.5|4931.5|4927.5|4926.5|4932.5|4931.5|4926.5|4925|4922
1723216200000|2024-08-09 15:10:00|4928|4927|4920.5|4919.5|4928.5|4927.5|4920|4919.5|5820
1723216500000|2024-08-09 15:15:00|4920|4920.5|4920|4919.5|4923.5|4923|4919|4918|4832
1723216800000|2024-08-09 15:20:00|4920.5|4919|4921|4920.5|4922|4921.5|4919.5|4919|4685
1723217100000|2024-08-09 15:25:00|4921.5|4921|4920.5|4919.5|4923|4922.5|4919.5|4919|9807
1723446000000|2024-08-12 07:00:00|4935|4928|4914.5|4910.5|4938.5|4934.5|4914.5|4910|19785
1723446300000|2024-08-12 07:05:00|4912|4909.5|4929|4926|4929|4926|4912|4909.5|11402
1723446600000|2024-08-12 07:10:00|4929.5|4926.5|4933|4931.5|4936.5|4935|4925.5|4923|17360
1723446900000|2024-08-12 07:15:00|4933.5|4932|4940|4939|4946|4944.5|4933|4932|5218
1723447200000|2024-08-12 07:20:00|4941.5|4940|4944|4943|4945|4943|4938.5|4938|9961
1723447500000|2024-08-12 07:25:00|4943|4942.5|4944|4943.5|4948|4947|4942|4941.5|14760
1723447800000|2024-08-12 07:30:00|4943.5|4943|4947.5|4947|4950|4948|4943.5|4941.5|4613
1723448100000|2024-08-12 07:35:00|4949.5|4947.5|4943|4942|4949.5|4947.5|4937.5|4936.5|4726
1723448400000|2024-08-12 07:40:00|4944|4942.5|4941|4939.5|4944.5|4943.5|4935.5|4934|2300
1723448700000|2024-08-12 07:45:00|4941.5|4940|4942|4940.5|4942.5|4941|4936.5|4934.5|1313
1723449000000|2024-08-12 07:50:00|4942.5|4941|4943|4942|4945|4944.5|4940|4938.5|1863
1723449300000|2024-08-12 07:55:00|4943.5|4942.5|4950.5|4949.5|4951.5|4950|4942|4941|3211
1723449600000|2024-08-12 08:00:00|4951|4950|4952|4951.5|4958.5|4956.5|4951|4950|8994
1723449900000|2024-08-12 08:05:00|4951.5|4950.5|4957|4955.5|4957|4955.5|4949.5|4947.5|2111
1723450200000|2024-08-12 08:10:00|4955.5|4954|4949|4947.5|4957.5|4955.5|4949|4947.5|2924
1723450500000|2024-08-12 08:15:00|4950|4949|4949.5|4948.5|4951.5|4950|4948|4946|2813
1723450800000|2024-08-12 08:20:00|4950|4949|4946|4944.5|4950|4949|4945.5|4944|1235
1723451100000|2024-08-12 08:25:00|4945.5|4945|4942.5|4941.5|4946|4945|4940.5|4939|2476
1723451400000|2024-08-12 08:30:00|4941.5|4940.5|4942.5|4941.5|4942.5|4942|4939.5|4939|4674
1723451700000|2024-08-12 08:35:00|4940.5|4939|4940|4939|4941|4940.5|4937.5|4937|7006
1723452000000|2024-08-12 08:40:00|4939.5|4939.5|4937|4936|4940.5|4939.5|4936|4935|2236
1723452300000|2024-08-12 08:45:00|4937.5|4936.5|4935.5|4934.5|4939.5|4938|4935|4934.5|1630
1723452600000|2024-08-12 08:50:00|4936|4935|4935.5|4934.5|4937|4936|4933.5|4932.5|2409
1723452900000|2024-08-12 08:55:00|4935|4934|4930.5|4929|4936.5|4936|4929.5|4928.5|5047
1723453200000|2024-08-12 09:00:00|4931|4930|4931|4929.5|4934.5|4933|4931|4929.5|1302
1723453500000|2024-08-12 09:05:00|4930.5|4929|4928.5|4927.5|4931|4930|4928.5|4927.5|1130
1723453800000|2024-08-12 09:10:00|4929|4928|4931.5|4930.5|4931.5|4930.5|4927|4926|6099
1723454100000|2024-08-12 09:15:00|4932.5|4931.5|4933|4932|4933.5|4932.5|4931.5|4930.5|1674
1723454400000|2024-08-12 09:20:00|4933.5|4932.5|4933|4932|4935|4934|4932.5|4931.5|685
1723454700000|2024-08-12 09:25:00|4933.5|4932.5|4931|4930|4934.5|4933|4929.5|4928|1936
1723455000000|2024-08-12 09:30:00|4931.5|4929.5|4929|4928|4931.5|4930|4928|4927.5|1207
1723455300000|2024-08-12 09:35:00|4929.5|4928.5|4929.5|4928|4932|4931|4928|4926.5|1577
1723455600000|2024-08-12 09:40:00|4930|4928.5|4929.5|4928|4930|4929|4926|4925.5|2178
1723455900000|2024-08-12 09:45:00|4929|4927.5|4929|4928|4929.5|4928|4926|4925|984
1723456200000|2024-08-12 09:50:00|4928.5|4927.5|4930.5|4929|4932.5|4931.5|4928.5|4927.5|3120
1723456500000|2024-08-12 09:55:00|4932|4929.5|4930.5|4929.5|4932|4930.5|4928.5|4928|876
1723456800000|2024-08-12 10:00:00|4931|4930|4933.5|4932.5|4934|4932.5|4930|4929.5|3993
1723457100000|2024-08-12 10:05:00|4934|4933|4933|4932|4935|4934.5|4933|4932|2096
1723457400000|2024-08-12 10:10:00|4934|4932.5|4935|4933.5|4935.5|4935|4931.5|4931|2509
1723457700000|2024-08-12 10:15:00|4935.5|4934|4934|4933|4935.5|4934|4932.5|4931.5|1390
1723458000000|2024-08-12 10:20:00|4934.5|4934|4936.5|4935.5|4937|4936.5|4934.5|4934|4724
1723458300000|2024-08-12 10:25:00|4936|4934.5|4935.5|4934.5|4937|4936|4935|4934|3471
1723458600000|2024-08-12 10:30:00|4936|4935.5|4935|4934|4936.5|4935.5|4933.5|4933|1769
1723458900000|2024-08-12 10:35:00|4935.5|4934.5|4932.5|4931.5|4935.5|4934.5|4932.5|4931.5|1949
1723459200000|2024-08-12 10:40:00|4932|4930.5|4932.5|4932|4932.5|4932|4931|4930.5|2237
1723459500000|2024-08-12 10:45:00|4933.5|4932.5|4936.5|4935.5|4936.5|4936|4933|4932.5|4382
1723459800000|2024-08-12 10:50:00|4936|4935|4936.5|4935.5|4936.5|4935.5|4933.5|4932.5|2189
1723460100000|2024-08-12 10:55:00|4937|4936|4935.5|4935|4937.5|4937|4934.5|4933.5|2648
1723460400000|2024-08-12 11:00:00|4936|4935.5|4937.5|4936.5|4937.5|4936.5|4934.5|4933.5|3115
1723460700000|2024-08-12 11:05:00|4937|4936|4939|4938.5|4940|4939|4937|4936|3969
1723461000000|2024-08-12 11:10:00|4939.5|4938|4936.5|4935.5|4939.5|4938.5|4936|4935.5|1911
1723461300000|2024-08-12 11:15:00|4937.5|4936.5|4939|4938|4939.5|4938.5|4937.5|4936.5|1314
1723461600000|2024-08-12 11:20:00|4939.5|4938.5|4939|4938|4940|4939.5|4938|4937.5|1781
1723461900000|2024-08-12 11:25:00|4938.5|4938.5|4935|4934|4939.5|4938.5|4934.5|4933.5|3863
1723462200000|2024-08-12 11:30:00|4934.5|4934.5|4936.5|4935.5|4937.5|4936.5|4934.5|4933.5|3393
1723462500000|2024-08-12 11:35:00|4936|4935|4938|4937|4938|4937|4932|4931|7612
1723462800000|2024-08-12 11:40:00|4936.5|4936|4940|4939|4940|4939|4933.5|4932|3185
1723463100000|2024-08-12 11:45:00|4941|4939.5|4942.5|4942|4942.5|4942|4939.5|4938.5|4112
1723463400000|2024-08-12 11:50:00|4943.5|4942.5|4944.5|4943.5|4945.5|4944.5|4943|4942|4498
1723463700000|2024-08-12 11:55:00|4945.5|4944|4941|4940.5|4945.5|4944.5|4940.5|4939|5590
1723464000000|2024-08-12 12:00:00|4941.5|4941|4936|4935.5|4942|4941|4936|4935.5|2361
1723464300000|2024-08-12 12:05:00|4936.5|4935|4930.5|4930|4936.5|4935.5|4930|4929|2320
1723464600000|2024-08-12 12:10:00|4931|4929.5|4926.5|4925.5|4931|4930|4926|4925|5171
1723464900000|2024-08-12 12:15:00|4927|4926.5|4925|4924|4927.5|4926.5|4922.5|4921|1413
1723465200000|2024-08-12 12:20:00|4924.5|4926|4928|4927|4930|4929|4924.5|4925|2827
1723465500000|2024-08-12 12:25:00|4928.5|4927.5|4929.5|4928|4930|4929.5|4928|4927|1090
1723465800000|2024-08-12 12:30:00|4929|4928.5|4928|4927.5|4929.5|4928.5|4927|4926|1951
1723466100000|2024-08-12 12:35:00|4927.5|4926.5|4928|4927|4929.5|4929|4927|4926|3206
1723466400000|2024-08-12 12:40:00|4927.5|4926.5|4929.5|4928.5|4929.5|4928.5|4926.5|4925.5|2064
1723466700000|2024-08-12 12:45:00|4930|4929|4933|4932.5|4934.5|4933.5|4930|4929|2350
1723467000000|2024-08-12 12:50:00|4932.5|4931.5|4934.5|4933.5|4934.5|4933.5|4932|4930.5|2106
1723467300000|2024-08-12 12:55:00|4935|4934.5|4934.5|4933.5|4937|4936|4933.5|4932.5|4818
1723467600000|2024-08-12 13:00:00|4934|4932|4932|4931|4935|4934|4931|4930.5|3624
1723467900000|2024-08-12 13:05:00|4932.5|4931.5|4929|4927.5|4932.5|4931.5|4927|4926|4258
1723468200000|2024-08-12 13:10:00|4928.5|4927|4933.5|4932.5|4933.5|4933|4928|4927|2807
1723468500000|2024-08-12 13:15:00|4933|4932|4940.5|4939.5|4940.5|4939.5|4932|4931|2474
1723468800000|2024-08-12 13:20:00|4939|4938|4938|4937.5|4941|4940|4938|4937.5|1451
1723469100000|2024-08-12 13:25:00|4938.5|4938|4940.5|4939.5|4941.5|4940.5|4938.5|4938|1150
1723469400000|2024-08-12 13:30:00|4941.5|4940.5|4943.5|4942.5|4944.5|4943.5|4936|4935|6906
1723469700000|2024-08-12 13:35:00|4944.5|4944|4943|4942.5|4946.5|4945.5|4941|4940.5|4520
1723470000000|2024-08-12 13:40:00|4943.5|4943|4933|4932|4947|4945.5|4932|4931|5415
1723470300000|2024-08-12 13:45:00|4932.5|4931|4936.5|4935|4937.5|4936|4932|4931|6586
1723470600000|2024-08-12 13:50:00|4936|4934.5|4933|4932|4942|4941|4932.5|4931.5|4806
1723470900000|2024-08-12 13:55:00|4933.5|4932.5|4935|4934.5|4936.5|4935|4929.5|4929|6335
1723471200000|2024-08-12 14:00:00|4935.5|4933|4934|4933|4940|4939|4932|4931|7363
1723471500000|2024-08-12 14:05:00|4932.5|4931.5|4933.5|4933|4936.5|4935|4931.5|4930.5|6697
1723471800000|2024-08-12 14:10:00|4934|4933.5|4935.5|4934|4935.5|4934.5|4931.5|4930.5|3265
1723472100000|2024-08-12 14:15:00|4935|4934.5|4933.5|4932.5|4936.5|4935.5|4930|4929|7118
1723472400000|2024-08-12 14:20:00|4933|4932|4932.5|4931|4935|4934.5|4930|4929|3724
1723472700000|2024-08-12 14:25:00|4933|4931.5|4936|4935|4936.5|4936|4933|4931.5|5301
1723473000000|2024-08-12 14:30:00|4935.5|4934.5|4938|4937|4938.5|4937.5|4931.5|4931|4053
1723473300000|2024-08-12 14:35:00|4938.5|4937.5|4936|4935|4940.5|4939.5|4936|4935|5754
1723473600000|2024-08-12 14:40:00|4935.5|4934.5|4938.5|4937.5|4940|4939|4935|4934.5|6318
1723473900000|2024-08-12 14:45:00|4938|4937|4944|4943|4945|4944|4936.5|4935.5|4822
1723474200000|2024-08-12 14:50:00|4943.5|4943.5|4945.5|4944.5|4950|4949|4943|4942|7601
1723474500000|2024-08-12 14:55:00|4946|4945|4945.5|4944|4947.5|4947|4943|4941.5|4564
1723474800000|2024-08-12 15:00:00|4945|4944.5|4942|4941|4945.5|4945|4942|4941|5010
1723475100000|2024-08-12 15:05:00|4941.5|4940.5|4936.5|4935.5|4942.5|4941.5|4936.5|4935.5|5897
1723475400000|2024-08-12 15:10:00|4937.5|4936.5|4942|4941.5|4943|4942|4937.5|4936.5|7226
1723475700000|2024-08-12 15:15:00|4942.5|4941|4950|4949|4952|4951|4942.5|4941|7829
1723476000000|2024-08-12 15:20:00|4949.5|4948.5|4941.5|4940.5|4950.5|4949.5|4941.5|4940.5|6343
1723476300000|2024-08-12 15:25:00|4941|4940|4939|4938|4942|4941|4937.5|4937|9326
1723532400000|2024-08-13 07:00:00|4931|4928.5|4920|4917|4938.5|4935|4917.5|4914|6329
1723532700000|2024-08-13 07:05:00|4918|4914.5|4916.5|4913.5|4921.5|4918.5|4912|4910|3701
1723533000000|2024-08-13 07:10:00|4915.5|4912.5|4915|4914|4921|4918.5|4914.5|4912.5|2244
1723533300000|2024-08-13 07:15:00|4914.5|4913.5|4931|4929|4932|4930|4912.5|4910.5|5846
1723533600000|2024-08-13 07:20:00|4933|4929.5|4934.5|4932.5|4937|4935|4931|4929|9974
1723533900000|2024-08-13 07:25:00|4935|4933.5|4936|4934|4947|4945.5|4934|4932|237837
1723534200000|2024-08-13 07:30:00|4936.5|4935|4928.5|4927|4940|4938.5|4928.5|4927|1925
1723534500000|2024-08-13 07:35:00|4930.5|4929|4931|4930|4931.5|4930|4926|4924.5|1754
1723534800000|2024-08-13 07:40:00|4931.5|4929.5|4924|4922.5|4931.5|4929.5|4922|4920.5|3313
1723535100000|2024-08-13 07:45:00|4924.5|4923|4925.5|4924|4927.5|4926|4924.5|4923|2677
1723535400000|2024-08-13 07:50:00|4926.5|4925|4928|4925.5|4932|4931|4924.5|4924|2682
1723535700000|2024-08-13 07:55:00|4927.5|4926|4930.5|4930|4933|4931.5|4926.5|4925.5|2239
1723536000000|2024-08-13 08:00:00|4931|4926.5|4927|4925.5|4931.5|4930|4925|4923.5|5625
1723536300000|2024-08-13 08:05:00|4926.5|4925|4925|4923.5|4928|4927|4923|4922.5|4106
1723536600000|2024-08-13 08:10:00|4925.5|4924|4923.5|4922|4927|4925.5|4922|4921.5|4863
1723536900000|2024-08-13 08:15:00|4924|4923|4922|4920.5|4925.5|4925|4922|4920.5|3531
1723537200000|2024-08-13 08:20:00|4921.5|4921|4917.5|4916.5|4921.5|4921|4917|4916|1591
1723537500000|2024-08-13 08:25:00|4918|4917|4921|4920|4921|4920|4918|4916.5|1502
1723537800000|2024-08-13 08:30:00|4920.5|4919|4918|4917.5|4921|4920|4916.5|4916|4067
1723538100000|2024-08-13 08:35:00|4917.5|4917|4915.5|4914|4917.5|4917|4915|4913.5|3391
1723538400000|2024-08-13 08:40:00|4915|4914.5|4916|4915|4918|4917|4915|4913.5|4736
1723538700000|2024-08-13 08:45:00|4917|4916|4920.5|4919.5|4922.5|4921|4917|4916|1595
1723539000000|2024-08-13 08:50:00|4922|4918.5|4921|4919.5|4922|4920.5|4918.5|4917.5|2552
1723539300000|2024-08-13 08:55:00|4920.5|4918.5|4923|4921.5|4923|4922|4920|4918.5|1255
1723539600000|2024-08-13 09:00:00|4922.5|4920.5|4918|4917|4923|4920.5|4916|4915.5|3259
1723539900000|2024-08-13 09:05:00|4917.5|4916.5|4921.5|4920|4921.5|4920.5|4917|4916.5|4774
1723540200000|2024-08-13 09:10:00|4921|4921|4927.5|4926.5|4928|4927|4921|4920.5|2450
1723540500000|2024-08-13 09:15:00|4928|4927|4926|4925|4930|4929.5|4925|4923.5|2260
1723540800000|2024-08-13 09:20:00|4926.5|4925.5|4930|4928.5|4930|4928.5|4925.5|4925|2695
1723541100000|2024-08-13 09:25:00|4929.5|4929.5|4931.5|4930|4931.5|4931|4928.5|4928|1590
1723541400000|2024-08-13 09:30:00|4931|4928.5|4935|4934|4936.5|4935|4929.5|4928.5|3394
1723541700000|2024-08-13 09:35:00|4934.5|4933.5|4936|4934.5|4936.5|4935|4934.5|4933.5|1860
1723542000000|2024-08-13 09:40:00|4936.5|4935|4938.5|4937.5|4939|4937.5|4935.5|4935|2333
1723542300000|2024-08-13 09:45:00|4938|4936.5|4936|4934.5|4939|4938|4935|4933.5|2997
1723542600000|2024-08-13 09:50:00|4935.5|4934|4932.5|4931|4936.5|4935|4932|4931|2784
1723542900000|2024-08-13 09:55:00|4932|4929.5|4935|4934|4935.5|4934|4930.5|4929.5|3678
1723543200000|2024-08-13 10:00:00|4935.5|4934.5|4931.5|4930.5|4935.5|4934.5|4929.5|4928.5|4155
1723543500000|2024-08-13 10:05:00|4932.5|4931.5|4929|4928|4933.5|4932.5|4928.5|4928|905
1723543800000|2024-08-13 10:10:00|4928.5|4927|4933|4932|4933|4932|4927.5|4926.5|1671
1723544100000|2024-08-13 10:15:00|4932.5|4931|4933|4932|4935.5|4934.5|4932|4931|1385
1723544400000|2024-08-13 10:20:00|4932.5|4933|4930.5|4929|4934.5|4933.5|4930|4929|1253
1723544700000|2024-08-13 10:25:00|4930|4932|4933.5|4932.5|4936|4934.5|4930|4930.5|4439
1723545000000|2024-08-13 10:30:00|4933|4931|4930|4929|4934|4933|4928.5|4927.5|5074
1723545300000|2024-08-13 10:35:00|4930.5|4928|4931.5|4930|4931.5|4930.5|4927.5|4926|1401
1723545600000|2024-08-13 10:40:00|4933.5|4932.5|4930.5|4929.5|4934|4932.5|4929|4928|2275
1723545900000|2024-08-13 10:45:00|4930|4930|4930.5|4929|4931|4930|4929|4927.5|2661
1723546200000|2024-08-13 10:50:00|4930|4929.5|4929|4927.5|4930|4929.5|4927|4926|4171
1723546500000|2024-08-13 10:55:00|4928.5|4926|4929|4928|4931|4930|4927.5|4926|2242
1723546800000|2024-08-13 11:00:00|4929.5|4927.5|4926|4925|4929.5|4927.5|4926|4925|1647
1723547100000|2024-08-13 11:05:00|4927|4925.5|4928.5|4928|4929|4928|4926.5|4925.5|4664
1723547400000|2024-08-13 11:10:00|4928|4927.5|4930|4929|4931.5|4930|4927.5|4927|3076
1723547700000|2024-08-13 11:15:00|4930.5|4929.5|4928.5|4927|4930.5|4930|4927.5|4927|891
1723548000000|2024-08-13 11:20:00|4928|4926.5|4924.5|4923.5|4928|4926.5|4924.5|4923.5|1493
1723548300000|2024-08-13 11:25:00|4923.5|4922.5|4926.5|4925.5|4926.5|4925.5|4923|4922|1665
1723548600000|2024-08-13 11:30:00|4927.5|4925|4924|4923|4928.5|4927.5|4924|4923|4017
1723548900000|2024-08-13 11:35:00|4923.5|4921.5|4919.5|4919|4926|4925.5|4919.5|4919|4385
1723549200000|2024-08-13 11:40:00|4920.5|4919.5|4923|4921.5|4925|4924.5|4920|4919|2951
1723549500000|2024-08-13 11:45:00|4923.5|4922|4921.5|4920|4923.5|4922.5|4921|4919.5|1502
1723549800000|2024-08-13 11:50:00|4922|4920.5|4921|4920.5|4924|4923.5|4920.5|4919.5|1625
1723550100000|2024-08-13 11:55:00|4922.5|4921.5|4921.5|4920|4922.5|4921.5|4921|4920|612
1723550400000|2024-08-13 12:00:00|4921|4919.5|4922.5|4921|4922.5|4921.5|4919.5|4919|1917
1723550700000|2024-08-13 12:05:00|4923|4922|4924.5|4923|4928|4927|4923|4922|1316
1723551000000|2024-08-13 12:10:00|4924|4923.5|4924.5|4923.5|4926.5|4926|4924|4922.5|995
1723551300000|2024-08-13 12:15:00|4924|4923|4924|4923.5|4924.5|4923.5|4922|4921|2082
1723551600000|2024-08-13 12:20:00|4925|4924.5|4924|4923|4926|4925|4923|4922|3074
1723551900000|2024-08-13 12:25:00|4923.5|4922.5|4927.5|4925.5|4928.5|4927|4923.5|4922.5|2280
1723552200000|2024-08-13 12:30:00|4928.5|4926|4934|4933|4939|4934|4928.5|4925.5|4777
1723552500000|2024-08-13 12:35:00|4934.5|4932.5|4931|4929.5|4935|4934|4930.5|4929.5|2005
1723552800000|2024-08-13 12:40:00|4930.5|4930|4926.5|4925.5|4931|4930|4926|4925|3011
1723553100000|2024-08-13 12:45:00|4928|4927|4929|4928|4929.5|4928.5|4924|4923.5|3386
1723553400000|2024-08-13 12:50:00|4929.5|4928.5|4930|4929.5|4932.5|4932|4929.5|4928.5|2564
1723553700000|2024-08-13 12:55:00|4931|4930.5|4934.5|4933.5|4934.5|4933.5|4930|4929|3316
1723554000000|2024-08-13 13:00:00|4934|4933|4930|4929|4934|4933.5|4929|4928.5|5147
1723554300000|2024-08-13 13:05:00|4930.5|4929.5|4920|4919|4930.5|4930|4918.5|4917.5|8414
1723554600000|2024-08-13 13:10:00|4920.5|4920|4929|4928|4929|4928|4920.5|4919|6172
1723554900000|2024-08-13 13:15:00|4928.5|4927.5|4924.5|4923.5|4929|4927.5|4924|4923|3188
1723555200000|2024-08-13 13:20:00|4925|4924|4924|4923.5|4926.5|4925.5|4921|4920|3312
1723555500000|2024-08-13 13:25:00|4923.5|4923|4921|4920|4925|4924|4921|4920|2876
1723555800000|2024-08-13 13:30:00|4920.5|4919.5|4930.5|4929.5|4931|4930|4914.5|4913.5|9484
1723556100000|2024-08-13 13:35:00|4930|4929|4929|4928|4931|4930|4923.5|4922|4293
1723556400000|2024-08-13 13:40:00|4930|4929.5|4931|4930|4933.5|4933|4928.5|4928|6265
1723556700000|2024-08-13 13:45:00|4931.5|4930.5|4928|4927|4933.5|4933|4927.5|4927|5401
1723557000000|2024-08-13 13:50:00|4927.5|4927.5|4932|4931.5|4935|4934.5|4927.5|4927.5|4169
1723557300000|2024-08-13 13:55:00|4931.5|4931|4931.5|4931|4934.5|4933.5|4928.5|4928|8249
1723557600000|2024-08-13 14:00:00|4932|4930.5|4928.5|4928|4935|4934|4928.5|4928|5057
1723557900000|2024-08-13 14:05:00|4929|4927.5|4925.5|4924.5|4930|4929.5|4922.5|4922|4784
1723558200000|2024-08-13 14:10:00|4925|4923.5|4923|4922.5|4926|4925|4920|4919.5|4393
1723558500000|2024-08-13 14:15:00|4923.5|4923|4922|4921|4925.5|4924|4917.5|4917|4904
1723558800000|2024-08-13 14:20:00|4921.5|4920.5|4920.5|4919.5|4922|4921.5|4918|4917.5|4079
1723559100000|2024-08-13 14:25:00|4921|4920|4917.5|4916.5|4921|4920.5|4916|4915|7706
1723559400000|2024-08-13 14:30:00|4917|4917|4916.5|4915.5|4917|4917|4914|4913.5|4666
1723559700000|2024-08-13 14:35:00|4917|4916|4916.5|4915.5|4917|4916|4914.5|4913.5|3900
1723560000000|2024-08-13 14:40:00|4917|4916|4916|4914.5|4921|4920|4916|4914.5|42954
1723560300000|2024-08-13 14:45:00|4916.5|4915|4917|4916|4918.5|4918|4914.5|4914|3494
1723560600000|2024-08-13 14:50:00|4916.5|4916.5|4918|4917.5|4919.5|4919|4914|4913.5|5948
1723560900000|2024-08-13 14:55:00|4917.5|4917|4921|4920.5|4922|4921|4917.5|4917|5415
1723561200000|2024-08-13 15:00:00|4921.5|4921|4921.5|4920.5|4923|4922.5|4920|4919.5|6180
1723561500000|2024-08-13 15:05:00|4921|4921|4920.5|4920|4922.5|4921.5|4919.5|4919|5902
1723561800000|2024-08-13 15:10:00|4921|4919.5|4925|4924.5|4926|4925.5|4921|4919.5|7483
1723562100000|2024-08-13 15:15:00|4925.5|4925.5|4929.5|4928.5|4930.5|4929.5|4924.5|4924|22792
1723562400000|2024-08-13 15:20:00|4929|4929|4930.5|4929.5|4932|4931.5|4929|4929|4497
1723562700000|2024-08-13 15:25:00|4931|4930.5|4930|4929|4932.5|4931.5|4928.5|4928|8225
1723618800000|2024-08-14 07:00:00|4849|4833.5|4849.5|4847|4854|4850.5|4834.5|4830|18451
1723619100000|2024-08-14 07:05:00|4849|4845.5|4848|4846|4851|4849|4838.5|4836|25899
1723619400000|2024-08-14 07:10:00|4849|4848|4856|4855.5|4857|4856|4846.5|4845|9231
1723619700000|2024-08-14 07:15:00|4856.5|4853.5|4859.5|4858|4865.5|4864|4850|4849|10662
1723620000000|2024-08-14 07:20:00|4860|4858.5|4859.5|4858|4863|4861|4853.5|4852.5|12710
1723620300000|2024-08-14 07:25:00|4861|4859.5|4856|4854.5|4864.5|4862.5|4854.5|4853|9769
1723620600000|2024-08-14 07:30:00|4856.5|4855.5|4841|4839.5|4856.5|4855.5|4841|4839.5|24402
1723620900000|2024-08-14 07:35:00|4840.5|4840|4834|4833|4842|4841.5|4833.5|4832.5|10008
1723621200000|2024-08-14 07:40:00|4834.5|4832.5|4831.5|4830|4838|4837|4830|4829|8848
1723621500000|2024-08-14 07:45:00|4832|4831|4832.5|4831.5|4835.5|4834|4831|4830|9422
1723621800000|2024-08-14 07:50:00|4833.5|4832.5|4825|4824|4833.5|4833|4824.5|4823.5|9369
1723622100000|2024-08-14 07:55:00|4825.5|4824.5|4826|4825|4829|4827.5|4821|4820|17059
1723622400000|2024-08-14 08:00:00|4825.5|4824.5|4827|4826.5|4828|4827.5|4821|4820|12502
1723622700000|2024-08-14 08:05:00|4826.5|4826|4820.5|4819.5|4826.5|4826.5|4820|4819.5|10774
1723623000000|2024-08-14 08:10:00|4822.5|4820|4822|4821|4824|4823.5|4818.5|4818|12745
1723623300000|2024-08-14 08:15:00|4821.5|4820.5|4821.5|4821|4823|4822|4818|4817.5|3290
1723623600000|2024-08-14 08:20:00|4821|4820|4823.5|4822|4824|4823.5|4821|4820|7427
1723623900000|2024-08-14 08:25:00|4824|4822.5|4827|4826|4827.5|4827|4823.5|4822|6096
1723624200000|2024-08-14 08:30:00|4828|4827|4832.5|4831.5|4833.5|4832|4828|4827|4751
1723624500000|2024-08-14 08:35:00|4831.5|4830.5|4836|4835|4836|4835|4830.5|4830|8126
1723624800000|2024-08-14 08:40:00|4836.5|4835.5|4847.5|4846.5|4848|4847|4836.5|4835.5|9322
1723625100000|2024-08-14 08:45:00|4850|4848.5|4847.5|4846.5|4853.5|4853|4847|4846|10158
1723625400000|2024-08-14 08:50:00|4847|4846|4850.5|4849.5|4853|4852|4846|4845|5388
1723625700000|2024-08-14 08:55:00|4851|4850|4854.5|4853.5|4854.5|4853.5|4849.5|4849|6292
1723626000000|2024-08-14 09:00:00|4855|4854|4862.5|4861|4862.5|4861|4855|4854|10519
1723626300000|2024-08-14 09:05:00|4863|4862|4865.5|4864|4868.5|4867.5|4862|4861.5|8611
1723626600000|2024-08-14 09:10:00|4866|4864.5|4862|4861.5|4866|4865|4860.5|4859|5481
1723626900000|2024-08-14 09:15:00|4861.5|4860.5|4862|4861.5|4864|4863.5|4860.5|4859|9998
1723627200000|2024-08-14 09:20:00|4861.5|4861|4863.5|4862.5|4866.5|4865|4861.5|4861|6895
1723627500000|2024-08-14 09:25:00|4864|4863|4864|4862.5|4866|4865|4863|4862.5|5914
1723627800000|2024-08-14 09:30:00|4863.5|4861.5|4862.5|4861.5|4868.5|4866.5|4862.5|4861|8811
1723628100000|2024-08-14 09:35:00|4863.5|4862.5|4863.5|4862.5|4866.5|4865.5|4863|4862|7066
1723628400000|2024-08-14 09:40:00|4864|4863|4861|4860.5|4864.5|4863.5|4861|4860.5|5970
1723628700000|2024-08-14 09:45:00|4860.5|4860|4860|4859|4864|4863|4860|4859|16733
1723629000000|2024-08-14 09:50:00|4856.5|4859.5|4855|4854.5|4860.5|4859.5|4855|4854|8128
1723629300000|2024-08-14 09:55:00|4855.5|4855|4852|4851|4856|4855.5|4849.5|4848.5|5547
1723629600000|2024-08-14 10:00:00|4851|4850.5|4851.5|4850.5|4851.5|4851|4848.5|4847.5|4348
1723629900000|2024-08-14 10:05:00|4851|4851|4849|4848|4852.5|4851.5|4848.5|4847.5|4457
1723630200000|2024-08-14 10:10:00|4848.5|4847.5|4851.5|4850|4853.5|4853|4847.5|4847|6716
1723630500000|2024-08-14 10:15:00|4852|4850.5|4852.5|4851.5|4855|4854|4851.5|4850.5|3873
1723630800000|2024-08-14 10:20:00|4853|4851|4851|4850|4853|4851.5|4850|4849|8372
1723631100000|2024-08-14 10:25:00|4850.5|4850.5|4847.5|4846.5|4851|4850.5|4847|4846|27467
1723631400000|2024-08-14 10:30:00|4848|4847|4849.5|4848.5|4849.5|4849|4848|4847|2183
1723631700000|2024-08-14 10:35:00|4849|4848|4849.5|4848.5|4851|4850.5|4848.5|4848|3648
1723632000000|2024-08-14 10:40:00|4850|4849|4848.5|4847.5|4850|4849.5|4848|4847|17884
1723632300000|2024-08-14 10:45:00|4848|4847|4848|4846.5|4848.5|4847.5|4845|4844.5|5466
1723632600000|2024-08-14 10:50:00|4847.5|4847|4847|4846.5|4848|4847.5|4845.5|4844.5|2905
1723632900000|2024-08-14 10:55:00|4846|4846|4846|4845|4846.5|4846|4844|4843.5|4002
1723633200000|2024-08-14 11:00:00|4846.5|4845.5|4843.5|4842.5|4846.5|4846|4843|4842.5|5714
1723633500000|2024-08-14 11:05:00|4843|4842|4841|4840|4844|4843|4840.5|4840|7292
1723633800000|2024-08-14 11:10:00|4840.5|4839.5|4838|4837|4841.5|4840.5|4837|4836|6465
1723634100000|2024-08-14 11:15:00|4837.5|4837.5|4835|4834.5|4839|4838|4835|4834.5|3487
1723634400000|2024-08-14 11:20:00|4834.5|4834|4833|4832|4834.5|4834|4832.5|4831.5|6418
1723634700000|2024-08-14 11:25:00|4832.5|4832.5|4831|4830|4833.5|4832.5|4829.5|4828.5|4825
1723635000000|2024-08-14 11:30:00|4832.5|4830.5|4839|4838.5|4840.5|4839.5|4832.5|4830|5962
1723635300000|2024-08-14 11:35:00|4838.5|4838|4840|4838.5|4841|4840|4838|4836.5|33146
1723635600000|2024-08-14 11:40:00|4840.5|4839|4839.5|4839|4841|4840|4837.5|4836.5|2756
1723635900000|2024-08-14 11:45:00|4839|4838|4844.5|4843.5|4845.5|4844|4838|4837|2771
1723636200000|2024-08-14 11:50:00|4844|4844|4846|4845|4846|4845.5|4843.5|4843|2352
1723636500000|2024-08-14 11:55:00|4846.5|4846|4850|4848.5|4850|4848.5|4846|4845.5|2444
1723636800000|2024-08-14 12:00:00|4849.5|4849|4853|4852|4853.5|4853|4849.5|4848.5|4671
1723637100000|2024-08-14 12:05:00|4853.5|4853|4852|4851|4854|4853|4849.5|4849|2580
1723637400000|2024-08-14 12:10:00|4852.5|4851.5|4851.5|4850|4853.5|4852.5|4848.5|4847.5|2011
1723637700000|2024-08-14 12:15:00|4851|4849.5|4849|4847.5|4851.5|4850.5|4848.5|4847.5|1311
1723638000000|2024-08-14 12:20:00|4848.5|4848|4843.5|4842.5|4848.5|4848|4841|4839.5|8530
1723638300000|2024-08-14 12:25:00|4843|4843|4839|4837|4843.5|4843|4838.5|4837|3875
1723638600000|2024-08-14 12:30:00|4837.5|4836.5|4837|4835.5|4843.5|4841.5|4828.5|4827.5|11869
1723638900000|2024-08-14 12:35:00|4837.5|4836.5|4837.5|4836|4840.5|4839.5|4834|4832.5|6548
1723639200000|2024-08-14 12:40:00|4837|4835|4844.5|4843|4845|4844|4831.5|4830|6559
1723639500000|2024-08-14 12:45:00|4844|4842.5|4845|4844|4850|4849|4844|4842.5|4618
1723639800000|2024-08-14 12:50:00|4845.5|4843|4848|4847|4848.5|4847.5|4839|4837.5|4886
1723640100000|2024-08-14 12:55:00|4847.5|4846.5|4850|4848.5|4851|4849.5|4847.5|4846.5|2887
1723640400000|2024-08-14 13:00:00|4851|4849|4851|4850|4851.5|4851|4848|4847|3328
1723640700000|2024-08-14 13:05:00|4850.5|4849.5|4849.5|4848.5|4851.5|4850.5|4847.5|4846|9721
1723641000000|2024-08-14 13:10:00|4849|4848|4845.5|4844.5|4852|4851|4845.5|4844|9576
1723641300000|2024-08-14 13:15:00|4846.5|4845|4844.5|4843|4846.5|4845.5|4840|4838.5|9489
1723641600000|2024-08-14 13:20:00|4845|4844|4843.5|4842.5|4846.5|4845.5|4841|4839.5|10993
1723641900000|2024-08-14 13:25:00|4842.5|4841|4847.5|4846|4848|4847.5|4840.5|4839|8215
1723642200000|2024-08-14 13:30:00|4847|4845.5|4848|4846.5|4853|4852|4845.5|4844.5|9275
1723642500000|2024-08-14 13:35:00|4846.5|4845.5|4848|4846.5|4850|4849.5|4846|4845|4827
1723642800000|2024-08-14 13:40:00|4847.5|4847|4833|4832.5|4847.5|4847|4830.5|4829|9096
1723643100000|2024-08-14 13:45:00|4833.5|4833|4836.5|4835.5|4838|4837|4832.5|4831.5|6844
1723643400000|2024-08-14 13:50:00|4836|4835|4826.5|4825.5|4836|4835|4825.5|4825|6274
1723643700000|2024-08-14 13:55:00|4827|4826|4823|4822.5|4828.5|4827.5|4823|4821.5|12366
1723644000000|2024-08-14 14:00:00|4822|4821.5|4829.5|4828.5|4831.5|4830.5|4821.5|4821|11364
1723644300000|2024-08-14 14:05:00|4829|4828|4834.5|4833.5|4834.5|4834|4829|4828|11742
1723644600000|2024-08-14 14:10:00|4834|4833|4835.5|4834.5|4836|4835|4830.5|4830|26867
1723644900000|2024-08-14 14:15:00|4836|4835.5|4849|4848.5|4849|4848.5|4836|4835.5|6534
1723645200000|2024-08-14 14:20:00|4848.5|4848|4849|4848|4852|4851|4847|4846|8051
1723645500000|2024-08-14 14:25:00|4848.5|4846.5|4853|4852|4854|4853.5|4846.5|4846|7412
1723645800000|2024-08-14 14:30:00|4853.5|4853|4848.5|4847.5|4856.5|4855.5|4848|4847|6185
1723646100000|2024-08-14 14:35:00|4848|4847|4851|4850|4851|4850.5|4847|4846|12198
1723646400000|2024-08-14 14:40:00|4851.5|4850.5|4852|4851|4852.5|4852|4849|4848.5|8729
1723646700000|2024-08-14 14:45:00|4853|4851.5|4856|4855|4856|4855.5|4849|4848.5|5790
1723647000000|2024-08-14 14:50:00|4855.5|4854.5|4852.5|4851|4856|4855.5|4851.5|4850|7011
1723647300000|2024-08-14 14:55:00|4852|4851.5|4855.5|4855|4857|4856|4852|4851|4735
1723647600000|2024-08-14 15:00:00|4856|4855.5|4855.5|4854.5|4856.5|4855.5|4852.5|4851|10824
1723647900000|2024-08-14 15:05:00|4856.5|4855|4850|4849|4857|4856.5|4849.5|4848.5|7490
1723648200000|2024-08-14 15:10:00|4849.5|4848.5|4852|4851|4852|4851|4848|4847|6372
1723648500000|2024-08-14 15:15:00|4851|4850|4851|4850|4852|4851.5|4848.5|4848|7646
1723648800000|2024-08-14 15:20:00|4851.5|4850.5|4852.5|4852|4852.5|4852|4848.5|4848|9886
1723649100000|2024-08-14 15:25:00|4853|4852.5|4859.5|4858|4859.5|4858|4852.5|4851.5|573744
1723705200000|2024-08-15 07:00:00|4743|4737.5|4714.5|4712.5|4743|4738.5|4714.5|4711.5|23827
1723705500000|2024-08-15 07:05:00|4718.5|4713|4722.5|4720.5|4722.5|4720.5|4713.5|4710.5|17348
1723705800000|2024-08-15 07:10:00|4723.5|4721|4722|4720.5|4723.5|4721|4711|4710.5|11150
1723706100000|2024-08-15 07:15:00|4722.5|4722|4734.5|4732.5|4737|4735|4722.5|4721|6358
1723706400000|2024-08-15 07:20:00|4734|4732|4733|4731.5|4741|4740|4732|4731|8822
1723706700000|2024-08-15 07:25:00|4732.5|4729.5|4735|4734|4735.5|4735|4731.5|4729.5|6508
1723707000000|2024-08-15 07:30:00|4735.5|4734.5|4732|4731|4738|4737|4729|4728.5|7467
1723707300000|2024-08-15 07:35:00|4731.5|4730.5|4735.5|4734|4741.5|4740|4730|4729|9401
1723707600000|2024-08-15 07:40:00|4736|4735|4740|4739.5|4742.5|4741.5|4736|4735|9706
1723707900000|2024-08-15 07:45:00|4740.5|4740.5|4739.5|4738|4742.5|4741.5|4736.5|4735|4423
1723708200000|2024-08-15 07:50:00|4739|4738.5|4732|4731|4740|4739|4732|4731|8756
1723708500000|2024-08-15 07:55:00|4732.5|4731.5|4727.5|4726.5|4734|4733|4727.5|4726.5|5076
1723708800000|2024-08-15 08:00:00|4728|4727.5|4724.5|4723.5|4729.5|4728.5|4723.5|4722|7500
1723709100000|2024-08-15 08:05:00|4723.5|4722.5|4721.5|4721|4726.5|4725.5|4721|4720.5|5275
1723709400000|2024-08-15 08:10:00|4722|4720.5|4724|4723|4727.5|4726.5|4721.5|4720.5|5827
1723709700000|2024-08-15 08:15:00|4724.5|4722.5|4722.5|4721.5|4726.5|4725.5|4721|4720.5|6261
1723710000000|2024-08-15 08:20:00|4723|4722.5|4727.5|4726.5|4728|4727|4723|4722.5|10915
1723710300000|2024-08-15 08:25:00|4727|4727.5|4729.5|4728|4732.5|4731.5|4725.5|4724.5|7315
1723710600000|2024-08-15 08:30:00|4729|4728.5|4726|4725.5|4730.5|4729|4726|4725.5|3661
1723710900000|2024-08-15 08:35:00|4726.5|4725|4719.5|4718.5|4726.5|4725.5|4719.5|4718.5|5942
1723711200000|2024-08-15 08:40:00|4720|4719|4718.5|4717.5|4720.5|4720|4718.5|4717.5|3331
1723711500000|2024-08-15 08:45:00|4718|4717|4712.5|4712|4718.5|4717.5|4712|4711|8741
1723711800000|2024-08-15 08:50:00|4713|4712.5|4713|4712|4715|4713.5|4712|4711|6424
1723712100000|2024-08-15 08:55:00|4712.5|4711.5|4714|4713|4714.5|4714|4707|4706|15701
1723712400000|2024-08-15 09:00:00|4712.5|4712|4711.5|4710|4714.5|4713|4708.5|4707|6746
1723712700000|2024-08-15 09:05:00|4711|4709.5|4708|4706.5|4711.5|4710|4707|4706|5819
1723713000000|2024-08-15 09:10:00|4707.5|4707|4709.5|4708.5|4712|4711|4707|4706|4914
1723713300000|2024-08-15 09:15:00|4708.5|4708|4703|4702|4710|4709.5|4703|4702|7185
1723713600000|2024-08-15 09:20:00|4704|4703.5|4707|4706|4707.5|4706.5|4704|4703|8444
1723713900000|2024-08-15 09:25:00|4706.5|4705.5|4706|4705|4706.5|4705.5|4705|4703.5|5550
1723714200000|2024-08-15 09:30:00|4706.5|4705.5|4706|4704.5|4708.5|4707.5|4704.5|4703.5|4919
1723714500000|2024-08-15 09:35:00|4705.5|4705|4704.5|4703.5|4707|4706.5|4704|4703|5889
1723714800000|2024-08-15 09:40:00|4705|4704|4709.5|4709|4710.5|4709.5|4705|4704|5856
1723715100000|2024-08-15 09:45:00|4709|4708|4711.5|4711|4711.5|4711|4707.5|4706.5|10038
1723715400000|2024-08-15 09:50:00|4711|4710.5|4711.5|4710.5|4712.5|4711.5|4710|4709|5584
1723715700000|2024-08-15 09:55:00|4711|4711|4711.5|4711|4712.5|4712|4711|4710.5|2528
1723716000000|2024-08-15 10:00:00|4711|4710.5|4714.5|4713.5|4714.5|4714|4711|4710|13008
1723716300000|2024-08-15 10:05:00|4714|4712|4714|4713|4716|4714.5|4711|4710|6310
1723716600000|2024-08-15 10:10:00|4713.5|4712.5|4713.5|4712.5|4714|4713|4712|4711|3077
1723716900000|2024-08-15 10:15:00|4713|4712|4711|4710.5|4714|4713|4711|4710|4154
1723717200000|2024-08-15 10:20:00|4710.5|4710|4707.5|4706.5|4711.5|4710.5|4707.5|4706.5|3982
1723717500000|2024-08-15 10:25:00|4707|4706|4710.5|4709.5|4711|4710|4707|4706|4849
1723717800000|2024-08-15 10:30:00|4710|4709|4711|4710|4711|4710.5|4709|4708|4228
1723718100000|2024-08-15 10:35:00|4710.5|4711|4709.5|4708|4713.5|4712|4709.5|4708|3774
1723718400000|2024-08-15 10:40:00|4709|4707|4706|4705|4709|4707.5|4706|4705|2077
1723718700000|2024-08-15 10:45:00|4706.5|4705.5|4708|4706.5|4708|4707|4706|4705|1778
1723719000000|2024-08-15 10:50:00|4707.5|4707|4707.5|4706.5|4708|4707.5|4706|4705|3945
1723719300000|2024-08-15 10:55:00|4707|4707|4706|4705|4707.5|4707|4704|4703|7772
1723719600000|2024-08-15 11:00:00|4707.5|4705.5|4708.5|4707.5|4708.5|4707.5|4704.5|4703.5|5962
1723719900000|2024-08-15 11:05:00|4709|4708|4711|4710|4711|4710.5|4708.5|4707.5|2654
1723720200000|2024-08-15 11:10:00|4713|4712|4714.5|4713.5|4717|4716|4713|4712|2316
1723720500000|2024-08-15 11:15:00|4714|4714|4716|4715|4716|4715|4714|4713|1572
1723720800000|2024-08-15 11:20:00|4715|4714|4715.5|4714.5|4717|4716|4713|4712|83896
1723721100000|2024-08-15 11:25:00|4716|4715|4714|4713.5|4716|4715|4713|4712|2457
1723721400000|2024-08-15 11:30:00|4715|4714|4716|4715|4716.5|4716|4713.5|4713|14701
1723721700000|2024-08-15 11:35:00|4716.5|4715.5|4716|4715|4718.5|4718|4714.5|4714|3992
1723722000000|2024-08-15 11:40:00|4716.5|4715.5|4716|4715|4716.5|4716|4716|4715|2048
1723722300000|2024-08-15 11:45:00|4716.5|4715.5|4714.5|4714|4716.5|4715.5|4714|4713.5|5206
1723722600000|2024-08-15 11:50:00|4713.5|4712|4714.5|4713.5|4715.5|4714.5|4713|4712|3373
1723722900000|2024-08-15 11:55:00|4714|4713|4714|4713|4715.5|4714.5|4713|4712|3291
1723723200000|2024-08-15 12:00:00|4713.5|4714|4716|4715|4716|4715|4712.5|4711.5|5969
1723723500000|2024-08-15 12:05:00|4715.5|4714.5|4715.5|4714.5|4715.5|4715|4713|4712|3106
1723723800000|2024-08-15 12:10:00|4715|4715|4718.5|4717.5|4719|4717.5|4715|4714.5|1146
1723724100000|2024-08-15 12:15:00|4718|4716.5|4720.5|4720|4721.5|4720|4717|4716|3227
1723724400000|2024-08-15 12:20:00|4720|4719.5|4720.5|4719.5|4721|4720.5|4718|4717.5|2809
1723724700000|2024-08-15 12:25:00|4720|4722|4723|4721.5|4723.5|4722.5|4720|4721|3640
1723725000000|2024-08-15 12:30:00|4724|4721|4728|4727|4733|4732.5|4724|4721|8664
1723725300000|2024-08-15 12:35:00|4729|4726.5|4735.5|4734.5|4736|4734.5|4729|4726.5|7739
1723725600000|2024-08-15 12:40:00|4736|4734|4744.5|4743.5|4745|4743.5|4734.5|4733.5|4809
1723725900000|2024-08-15 12:45:00|4745|4744|4745.5|4744.5|4748|4747.5|4742|4741|4208
1723726200000|2024-08-15 12:50:00|4744.5|4744|4746.5|4745.5|4750|4749|4744.5|4743|4301
1723726500000|2024-08-15 12:55:00|4748|4747|4752.5|4751|4755|4754|4748|4747|3665
1723726800000|2024-08-15 13:00:00|4753|4752|4753|4752|4754|4752.5|4750|4749|2355
1723727100000|2024-08-15 13:05:00|4754.5|4752.5|4753.5|4752.5|4755|4754|4750.5|4750|1526
1723727400000|2024-08-15 13:10:00|4752.5|4751.5|4756.5|4755.5|4757|4756|4751.5|4750|4985
1723727700000|2024-08-15 13:15:00|4758.5|4756|4759|4758|4760.5|4760|4756|4754.5|4173
1723728000000|2024-08-15 13:20:00|4758.5|4757|4761.5|4760.5|4762|4761.5|4758|4757|2620
1723728300000|2024-08-15 13:25:00|4762|4761|4770.5|4770|4773|4772.5|4761|4760|7157
1723728600000|2024-08-15 13:30:00|4771|4770.5|4775.5|4774.5|4775.5|4775|4767|4766|9474
1723728900000|2024-08-15 13:35:00|4776|4775|4769.5|4768.5|4776|4775.5|4767|4766|8980
1723729200000|2024-08-15 13:40:00|4770.5|4769|4765.5|4765|4772|4770.5|4765|4764|4460
1723729500000|2024-08-15 13:45:00|4766.5|4765.5|4760|4759|4769|4768|4758|4757|5307
1723729800000|2024-08-15 13:50:00|4760.5|4759.5|4752|4751|4761|4760.5|4750.5|4749.5|8903
1723730100000|2024-08-15 13:55:00|4751.5|4751.5|4752|4751|4753.5|4752.5|4747|4746|5732
1723730400000|2024-08-15 14:00:00|4752.5|4751.5|4746.5|4745.5|4754.5|4753|4745.5|4745|9269
1723730700000|2024-08-15 14:05:00|4746|4745|4739|4738|4748|4747.5|4739|4738|9063
1723731000000|2024-08-15 14:10:00|4738.5|4737|4743|4742|4743|4742|4734|4733|7859
1723731300000|2024-08-15 14:15:00|4743.5|4742.5|4742.5|4741.5|4744|4743|4737.5|4737|8990
1723731600000|2024-08-15 14:20:00|4743|4742.5|4745|4744|4747.5|4746.5|4740.5|4739.5|5128
1723731900000|2024-08-15 14:25:00|4745.5|4744.5|4749|4748|4750.5|4749.5|4745|4744|3900
1723732200000|2024-08-15 14:30:00|4749.5|4748.5|4756|4755|4756.5|4756|4748.5|4747.5|8079
1723732500000|2024-08-15 14:35:00|4755.5|4754.5|4760.5|4760|4763|4762.5|4754.5|4754|9120
1723732800000|2024-08-15 14:40:00|4760|4759.5|4769.5|4768.5|4769.5|4768.5|4760|4759.5|8563
1723733100000|2024-08-15 14:45:00|4769|4768|4765.5|4764.5|4769|4768|4765|4764.5|7355
1723733400000|2024-08-15 14:50:00|4765|4764|4769|4768.5|4769.5|4769|4761|4760.5|10693
1723733700000|2024-08-15 14:55:00|4769.5|4769|4768.5|4767.5|4770|4769|4766.5|4765.5|9830
1723734000000|2024-08-15 15:00:00|4769|4768|4763.5|4762.5|4769.5|4769|4762|4761.5|8436
1723734300000|2024-08-15 15:05:00|4764|4763|4761.5|4760.5|4764|4763.5|4760|4759.5|8199
1723734600000|2024-08-15 15:10:00|4760.5|4760|4758|4757|4763.5|4762.5|4756.5|4756|8788
1723734900000|2024-08-15 15:15:00|4757.5|4757.5|4756.5|4756|4760|4759|4750|4749.5|9336
1723735200000|2024-08-15 15:20:00|4757|4756.5|4757|4756.5|4758.5|4757.5|4754.5|4754|7849
1723735500000|2024-08-15 15:25:00|4757.5|4757|4757.5|4756|4757.5|4757|4753.5|4752.5|11593
1723791600000|2024-08-16 07:00:00|4749.5|4747|4737.5|4735|4749.5|4747|4732|4730|6740
1723791900000|2024-08-16 07:05:00|4737|4734|4735.5|4734|4744.5|4742.5|4735.5|4732.5|4680
1723792200000|2024-08-16 07:10:00|4738.5|4736.5|4730|4728|4743|4741.5|4729.5|4728|3849
1723792500000|2024-08-16 07:15:00|4730.5|4729|4727.5|4726|4730.5|4729|4721.5|4720|5018
1723792800000|2024-08-16 07:20:00|4729.5|4728|4726|4725|4730|4729|4726|4724.5|4634
1723793100000|2024-08-16 07:25:00|4725.5|4724|4724|4722.5|4730.5|4729|4723.5|4722.5|3032
1723793400000|2024-08-16 07:30:00|4723.5|4723.5|4717|4716|4725.5|4724.5|4717|4716|2627
1723793700000|2024-08-16 07:35:00|4716|4715|4718|4717|4721.5|4719.5|4716|4715|6169
1723794000000|2024-08-16 07:40:00|4718.5|4718|4726|4725|4728|4726.5|4718.5|4718|2829
1723794300000|2024-08-16 07:45:00|4725.5|4724.5|4727|4726|4729.5|4728|4725|4724.5|5119
1723794600000|2024-08-16 07:50:00|4726.5|4725.5|4727|4726|4730.5|4729|4724.5|4724|2089
1723794900000|2024-08-16 07:55:00|4727.5|4726.5|4734|4732.5|4738.5|4736.5|4727.5|4726.5|5053
1723795200000|2024-08-16 08:00:00|4734.5|4733.5|4736.5|4735|4738.5|4737.5|4733.5|4733|3853
1723795500000|2024-08-16 08:05:00|4736|4734.5|4743.5|4742|4743.5|4742.5|4734.5|4733.5|3173
1723795800000|2024-08-16 08:10:00|4743|4742.5|4736.5|4736|4743.5|4743|4736.5|4735.5|6117
1723796100000|2024-08-16 08:15:00|4737|4736.5|4734|4733.5|4737.5|4736.5|4733.5|4733|2791
1723796400000|2024-08-16 08:20:00|4733.5|4733|4730.5|4730|4737|4736|4729.5|4729|7645
1723796700000|2024-08-16 08:25:00|4731.5|4731|4729.5|4728.5|4733|4732|4728.5|4728|3267
1723797000000|2024-08-16 08:30:00|4731|4730.5|4732|4731|4734|4733.5|4731|4730|4829
1723797300000|2024-08-16 08:35:00|4731.5|4732|4733|4732|4734|4733.5|4731.5|4731.5|3474
1723797600000|2024-08-16 08:40:00|4733.5|4733|4737|4736.5|4738.5|4738|4733.5|4733|4407
1723797900000|2024-08-16 08:45:00|4736.5|4736|4736.5|4736|4738.5|4738|4736.5|4735.5|3936
1723798200000|2024-08-16 08:50:00|4737.5|4736.5|4737|4736.5|4737.5|4736.5|4732|4731.5|4289
1723798500000|2024-08-16 08:55:00|4736.5|4736|4734.5|4734|4737.5|4737|4734.5|4734|1652
1723798800000|2024-08-16 09:00:00|4734|4733|4735.5|4734.5|4736|4735|4732.5|4732|3469
1723799100000|2024-08-16 09:05:00|4735|4734|4740.5|4738.5|4741|4739.5|4735|4734|3703
1723799400000|2024-08-16 09:10:00|4741||4741||4741||4741||0
1723799700000|2024-08-16 09:15:00|4733|4731|4737|4735.5|4737|4736|4731|4730|7950
1723800000000|2024-08-16 09:20:00|4736.5|4736|4738|4736.5|4739|4738|4736|4735|4361
1723800300000|2024-08-16 09:25:00|4737.5|4736|4734.5|4733.5|4737.5|4736|4734.5|4733.5|2843
1723800600000|2024-08-16 09:30:00|4734|4734|4731|4730.5|4735|4734|4731|4730.5|3098
1723800900000|2024-08-16 09:35:00|4730.5|4730|4729.5|4728.5|4731.5|4731|4729|4728|4564
1723801200000|2024-08-16 09:40:00|4730|4729|4726.5|4726|4731|4730.5|4726.5|4725.5|7830
1723801500000|2024-08-16 09:45:00|4727|4725.5|4726.5|4726|4728|4727.5|4725|4724.5|3590
1723801800000|2024-08-16 09:50:00|4725|4724.5|4715.5|4714.5|4725.5|4724.5|4715|4714.5|16722
1723802100000|2024-08-16 09:55:00|4715|4714|4715|4713.5|4716.5|4715.5|4710|4709.5|23021
1723802400000|2024-08-16 10:00:00|4714.5|4714.5|4712.5|4711.5|4720.5|4720|4712|4711|7191
1723802700000|2024-08-16 10:05:00|4713|4712|4712.5|4711.5|4713|4712|4708.5|4708|5937
1723803000000|2024-08-16 10:10:00|4714|4713|4714.5|4714|4715|4714|4710.5|4710|6031
1723803300000|2024-08-16 10:15:00|4715|4714.5|4714|4713.5|4715|4714.5|4713|4712.5|4242
1723803600000|2024-08-16 10:20:00|4713.5|4713|4711|4709.5|4714|4713|4711|4709.5|7169
1723803900000|2024-08-16 10:25:00|4710.5|4710.5|4710.5|4709.5|4711.5|4711|4709|4708|3607
1723804200000|2024-08-16 10:30:00|4711|4710|4711.5|4711|4713|4711.5|4709|4708.5|4837
1723804500000|2024-08-16 10:35:00|4712.5|4710.5|4710.5|4709.5|4712.5|4711.5|4710|4709.5|3371
1723804800000|2024-08-16 10:40:00|4710|4709|4707.5|4706.5|4710|4709|4706.5|4705.5|2586
1723805100000|2024-08-16 10:45:00|4707|4705|4709|4708|4709.5|4708.5|4706|4705|3454
1723805400000|2024-08-16 10:50:00|4711.5|4708.5|4714|4713|4714|4713|4710.5|4708|4148
1723805700000|2024-08-16 10:55:00|4713.5|4713.5|4712.5|4711.5|4714|4713.5|4712|4711|3056
1723806000000|2024-08-16 11:00:00|4713|4712|4711.5|4710.5|4713|4712|4711|4710.5|5822
1723806300000|2024-08-16 11:05:00|4712|4711|4710.5|4709.5|4714|4713.5|4710|4709.5|7399
1723806600000|2024-08-16 11:10:00|4710|4710|4709|4708.5|4711|4710.5|4709|4708.5|2396
1723806900000|2024-08-16 11:15:00|4709.5|4709|4709|4708.5|4710|4709|4707.5|4707|4063
1723807200000|2024-08-16 11:20:00|4709.5|4707.5|4708.5|4707.5|4709.5|4708|4707.5|4707|7291
1723807500000|2024-08-16 11:25:00|4708|4707|4705|4704|4708.5|4707|4704.5|4704|5399
1723807800000|2024-08-16 11:30:00|4705.5|4705|4701.5|4701|4706|4705.5|4701.5|4701|4913
1723808100000|2024-08-16 11:35:00|4702|4701.5|4703.5|4703|4704|4703.5|4701.5|4700.5|3358
1723808400000|2024-08-16 11:40:00|4703|4702.5|4701|4700|4703|4702.5|4699.5|4699|5857
1723808700000|2024-08-16 11:45:00|4700.5|4699|4700|4699|4702.5|4701.5|4699|4698|4470
1723809000000|2024-08-16 11:50:00|4699|4698|4700|4699|4700.5|4700|4698|4697|4407
1723809300000|2024-08-16 11:55:00|4699.5|4699.5|4705|4704|4705.5|4704.5|4699.5|4699.5|3094
1723809600000|2024-08-16 12:00:00|4704.5|4703.5|4702.5|4701.5|4706.5|4705.5|4702.5|4701.5|2330
1723809900000|2024-08-16 12:05:00|4702|4701|4703.5|4703|4704|4703|4701|4700|7940
1723810200000|2024-08-16 12:10:00|4704|4702.5|4702|4701|4705|4704|4702|4701|3730
1723810500000|2024-08-16 12:15:00|4702.5|4701.5|4698.5|4697|4702.5|4701.5|4698|4697|1048
1723810800000|2024-08-16 12:20:00|4698|4696|4701.5|4701|4703.5|4702.5|4696.5|4695.5|8426
1723811100000|2024-08-16 12:25:00|4700.5|4700.5|4701|4699.5|4701|4700.5|4699.5|4699|9129
1723811400000|2024-08-16 12:30:00|4700.5|4699|4694.5|4693.5|4701.5|4700.5|4694.5|4693.5|4139
1723811700000|2024-08-16 12:35:00|4694|4693|4695.5|4695|4697|4696.5|4693.5|4692|2045
1723812000000|2024-08-16 12:40:00|4696|4695.5|4697|4696|4698|4697.5|4696|4695|3745
1723812300000|2024-08-16 12:45:00|4696.5|4696.5|4698.5|4698|4701|4700|4696.5|4696.5|8905
1723812600000|2024-08-16 12:50:00|4696.5|4697.5|4701.5|4700.5|4701.5|4700.5|4696|4695|5408
1723812900000|2024-08-16 12:55:00|4702|4701|4708|4707|4709|4707.5|4702|4701|2100
1723813200000|2024-08-16 13:00:00|4708.5|4708|4705.5|4704.5|4709.5|4708.5|4704.5|4703|2896
1723813500000|2024-08-16 13:05:00|4705|4704|4704|4703|4708|4707|4703.5|4702.5|2995
1723813800000|2024-08-16 13:10:00|4703.5|4702.5|4703|4702|4708.5|4708|4703|4702|4295
1723814100000|2024-08-16 13:15:00|4703.5|4702.5|4703|4702|4703.5|4703|4701.5|4701|3698
1723814400000|2024-08-16 13:20:00|4702.5|4701.5|4699.5|4698|4704.5|4704|4699.5|4698|5526
1723814700000|2024-08-16 13:25:00|4699|4697|4693|4692|4699|4698|4693|4692|6299
1723815000000|2024-08-16 13:30:00|4692.5|4691.5|4689|4688|4697.5|4696|4687.5|4686.5|11954
1723815300000|2024-08-16 13:35:00|4687|4686|4703|4702|4706|4704.5|4687|4685.5|9646
1723815600000|2024-08-16 13:40:00|4703.5|4701.5|4702.5|4701.5|4707|4706|4702|4701|4123
1723815900000|2024-08-16 13:45:00|4703|4702|4710.5|4710|4712.5|4711|4702|4701.5|7042
1723816200000|2024-08-16 13:50:00|4710|4709.5|4710.5|4710|4713.5|4713|4708.5|4707.5|5582
1723816500000|2024-08-16 13:55:00|4709.5|4709.5|4716|4714|4716|4714|4707|4706|5595
1723816800000|2024-08-16 14:00:00|4714.5|4713|4711.5|4710.5|4718|4715.5|4710|4709|9467
1723817100000|2024-08-16 14:05:00|4711|4710|4716|4715|4716|4715.5|4711|4710|9795
1723817400000|2024-08-16 14:10:00|4715.5|4714.5|4718|4717.5|4719.5|4719|4715.5|4714.5|6368
1723817700000|2024-08-16 14:15:00|4718.5|4718|4730|4729.5|4730.5|4729.5|4718.5|4718|12800
1723818000000|2024-08-16 14:20:00|4730.5|4730|4725.5|4724.5|4731|4730|4725|4724.5|27967
1723818300000|2024-08-16 14:25:00|4725|4724|4726|4725|4727|4726|4723.5|4723|9257
1723818600000|2024-08-16 14:30:00|4726.5|4725.5|4724|4723|4726.5|4725.5|4721|4720.5|8385
1723818900000|2024-08-16 14:35:00|4723.5|4723.5|4725|4724|4727|4726|4723.5|4722.5|13770
1723819200000|2024-08-16 14:40:00|4724.5|4723.5|4722|4721.5|4725|4724|4720.5|4720|368728
1723819500000|2024-08-16 14:45:00|4722.5|4722|4727|4726|4729|4728|4722.5|4722|5604
1723819800000|2024-08-16 14:50:00|4727.5|4727|4734.5|4734|4735|4734|4726.5|4726|9157
1723820100000|2024-08-16 14:55:00|4734|4733|4731|4730.5|4736|4735.5|4730.5|4730|12947
1723820400000|2024-08-16 15:00:00|4730.5|4730|4728|4727|4731.5|4731|4725.5|4725|6112
1723820700000|2024-08-16 15:05:00|4729|4727.5|4727|4726|4731.5|4731|4726.5|4726|4971
1723821000000|2024-08-16 15:10:00|4728|4727|4727.5|4726.5|4729.5|4728.5|4727|4726|5692
1723821300000|2024-08-16 15:15:00|4727|4726|4728|4727|4728.5|4728|4726|4725|6258
1723821600000|2024-08-16 15:20:00|4728.5|4727.5|4729.5|4729|4730|4729|4727|4726.5|4801
1723821900000|2024-08-16 15:25:00|4730|4729.5|4733|4732|4733.5|4732.5|4730|4729|5496
1724050800000|2024-08-19 07:00:00|4760.5|4757|4773.5|4770|4773.5|4770|4756.5|4752|11255
1724051100000|2024-08-19 07:05:00|4773|4769.5|4765|4764|4775|4772.5|4761|4758|23158
1724051400000|2024-08-19 07:10:00|4766.5|4764.5|4772.5|4770.5|4772.5|4771|4765.5|4764|3565
1724051700000|2024-08-19 07:15:00|4771.5|4770|4778|4777|4778|4777|4769.5|4768|48566
1724052000000|2024-08-19 07:20:00|4777|4776|4783|4781.5|4783.5|4782.5|4774|4773|6076
1724052300000|2024-08-19 07:25:00|4782.5|4782|4778|4777|4787|4786|4776.5|4775|7211
1724052600000|2024-08-19 07:30:00|4777.5|4776.5|4780.5|4779.5|4782.5|4781|4773.5|4772.5|8544
1724052900000|2024-08-19 07:35:00|4782.5|4781.5|4785|4784|4787|4786|4781.5|4780|6586
1724053200000|2024-08-19 07:40:00|4784.5|4784.5|4789.5|4788.5|4790|4788.5|4783.5|4782.5|5979
1724053500000|2024-08-19 07:45:00|4790|4789|4789.5|4788.5|4790.5|4789.5|4789|4788|8416
1724053800000|2024-08-19 07:50:00|4790|4789|4783.5|4782.5|4790|4789.5|4783.5|4782|10041
1724054100000|2024-08-19 07:55:00|4784|4783|4786|4785|4787|4785.5|4783.5|4782|6121
1724054400000|2024-08-19 08:00:00|4786.5|4784|4788.5|4787.5|4789.5|4788|4784.5|4783.5|5416
1724054700000|2024-08-19 08:05:00|4788|4787|4792|4790.5|4792.5|4791.5|4786|4785.5|7942
1724055000000|2024-08-19 08:10:00|4791.5|4792|4794.5|4793.5|4794.5|4793.5|4791.5|4791|1600
1724055300000|2024-08-19 08:15:00|4795|4794|4798|4797|4800|4798|4795|4794|4518
1724055600000|2024-08-19 08:20:00|4797.5|4796.5|4800|4799.5|4804|4803|4797.5|4796.5|6207
1724055900000|2024-08-19 08:25:00|4800.5|4799|4801|4800|4801.5|4801|4800|4799|2820
1724056200000|2024-08-19 08:30:00|4800|4799|4800.5|4800|4802|4801.5|4800|4799|2146
1724056500000|2024-08-19 08:35:00|4799.5|4799|4797.5|4796.5|4800.5|4800|4797.5|4796.5|6023
1724056800000|2024-08-19 08:40:00|4797|4796|4798|4797|4798|4797|4795.5|4795|5928
1724057100000|2024-08-19 08:45:00|4798.5|4796.5|4799.5|4798.5|4802.5|4802|4798.5|4796.5|5586
1724057400000|2024-08-19 08:50:00|4800|4798|4802.5|4801.5|4803.5|4802.5|4800|4798|4496
1724057700000|2024-08-19 08:55:00|4803.5|4803|4808.5|4807|4810.5|4809.5|4803.5|4803|4365
1724058000000|2024-08-19 09:00:00|4808|4806.5|4804|4803|4808.5|4807|4802|4801|4527
1724058300000|2024-08-19 09:05:00|4806|4803.5|4805|4803.5|4808.5|4808|4804.5|4803.5|6708
1724058600000|2024-08-19 09:10:00|4804.5|4803|4802.5|4802|4804.5|4803.5|4802|4801|6234
1724058900000|2024-08-19 09:15:00|4802|4801.5|4798.5|4797.5|4803|4802|4797|4796|5522
1724059200000|2024-08-19 09:20:00|4799.5|4798.5|4798.5|4797.5|4802.5|4801.5|4798|4796.5|2992
1724059500000|2024-08-19 09:25:00|4798|4796.5|4795|4794|4798.5|4797.5|4795|4794|2117
1724059800000|2024-08-19 09:30:00|4794.5|4793.5|4796.5|4795.5|4798|4797.5|4794.5|4793.5|4142
1724060100000|2024-08-19 09:35:00|4796|4795|4795|4794.5|4796.5|4795.5|4792.5|4791|3764
1724060400000|2024-08-19 09:40:00|4795.5|4795|4791.5|4790|4795.5|4795|4791|4790|1464
1724060700000|2024-08-19 09:45:00|4791|4789.5|4792.5|4792|4794|4793|4788|4787|65693
1724061000000|2024-08-19 09:50:00|4794|4792.5|4798|4797|4798|4797|4792|4791|7322
1724061300000|2024-08-19 09:55:00|4799|4798.5|4798.5|4797.5|4799|4798.5|4797|4795.5|1951
1724061600000|2024-08-19 10:00:00|4798|4797|4802|4800.5|4803.5|4802.5|4797.5|4796.5|29961
1724061900000|2024-08-19 10:05:00|4803|4802|4799.5|4798|4803|4802|4799|4798|2619
1724062200000|2024-08-19 10:10:00|4799|4796.5|4797|4795.5|4799|4797|4796|4795|2968
1724062500000|2024-08-19 10:15:00|4796.5|4795|4793.5|4792.5|4797|4795|4793.5|4792.5|3259
1724062800000|2024-08-19 10:20:00|4794|4792|4795|4793.5|4796|4795|4792|4791|5831
1724063100000|2024-08-19 10:25:00|4794.5|4793|4796|4795|4796.5|4795.5|4793.5|4792|6110
1724063400000|2024-08-19 10:30:00|4795.5|4794.5|4793|4792|4795.5|4794.5|4791.5|4790|2342
1724063700000|2024-08-19 10:35:00|4793.5|4792.5|4793.5|4792.5|4794|4793|4793|4791.5|3393
1724064000000|2024-08-19 10:40:00|4794|4793|4793.5|4792.5|4794|4793|4793|4792|1774
1724064300000|2024-08-19 10:45:00|4794.5|4794|4794.5|4794|4795|4794.5|4794|4793|2176
1724064600000|2024-08-19 10:50:00|4795|4793.5|4794.5|4793.5|4795|4793.5|4792.5|4792|2633
1724064900000|2024-08-19 10:55:00|4794|4793|4794|4793|4795.5|4795|4793.5|4792.5|3723
1724065200000|2024-08-19 11:00:00|4793.5|4792.5|4789.5|4789|4793.5|4792.5|4789.5|4789|3632
1724065500000|2024-08-19 11:05:00|4789|4788.5|4786|4785.5|4790|4789|4786|4785.5|2865
1724065800000|2024-08-19 11:10:00|4785.5|4785|4787.5|4787|4787.5|4787|4785|4784.5|2179
1724066100000|2024-08-19 11:15:00|4787|4786.5|4786.5|4786|4787.5|4786.5|4783.5|4782.5|1471
1724066400000|2024-08-19 11:20:00|4786|4785.5|4783.5|4782.5|4786|4786|4783.5|4782.5|1633
1724066700000|2024-08-19 11:25:00|4783|4783|4781|4780|4785|4784|4780.5|4780|3058
1724067000000|2024-08-19 11:30:00|4780.5|4779.5|4783|4782|4785|4784|4780.5|4779.5|2007
1724067300000|2024-08-19 11:35:00|4784|4782.5|4783|4781.5|4784|4783|4780|4779|4091
1724067600000|2024-08-19 11:40:00|4782.5|4782|4781.5|4780|4782.5|4782|4779.5|4778|4622
1724067900000|2024-08-19 11:45:00|4781|4779.5|4783|4782|4783|4782|4780|4779|1158
1724068200000|2024-08-19 11:50:00|4782.5|4782.5|4788|4787|4788|4787|4782|4781|2102
1724068500000|2024-08-19 11:55:00|4787.5|4785.5|4787|4786.5|4787.5|4786.5|4785.5|4785|5631
1724068800000|2024-08-19 12:00:00|4785|4786|4787.5|4787|4789.5|4789|4785|4784.5|5657
1724069100000|2024-08-19 12:05:00|4787|4786.5|4786|4785|4787|4786.5|4785.5|4785|3158
1724069400000|2024-08-19 12:10:00|4785.5|4784.5|4790.5|4789.5|4790.5|4789.5|4784.5|4783.5|1868
1724069700000|2024-08-19 12:15:00|4790|4789|4799|4797.5|4799.5|4798|4790|4789|3413
1724070000000|2024-08-19 12:20:00|4798.5|4797|4796|4795|4800|4799.5|4795.5|4794.5|32390
1724070300000|2024-08-19 12:25:00|4795|4793.5|4794.5|4793.5|4796.5|4795.5|4793|4792|4360
1724070600000|2024-08-19 12:30:00|4795|4794|4794|4793|4795|4794|4793|4792.5|35075
1724070900000|2024-08-19 12:35:00|4793.5|4792.5|4801|4800|4801|4800|4792.5|4792|2190
1724071200000|2024-08-19 12:40:00|4800.5|4799.5|4800.5|4799.5|4802|4801|4800|4799.5|1938
1724071500000|2024-08-19 12:45:00|4800|4799|4799.5|4798.5|4802|4801.5|4799|4798|5140
1724071800000|2024-08-19 12:50:00|4800|4797.5|4799|4798|4801|4800|4798|4797.5|2387
1724072100000|2024-08-19 12:55:00|4799.5|4798.5|4800.5|4799.5|4801.5|4800|4799|4798.5|2362
1724072400000|2024-08-19 13:00:00|4801|4800|4802.5|4801.5|4803|4802|4799|4798|27861
1724072700000|2024-08-19 13:05:00|4803|4802.5|4798.5|4797.5|4803|4802.5|4798|4797|3277
1724073000000|2024-08-19 13:10:00|4800|4798|4799.5|4798.5|4801.5|4800.5|4798|4796.5|4485
1724073300000|2024-08-19 13:15:00|4801.5|4798|4803.5|4802.5|4804|4803.5|4800.5|4798|5513
1724073600000|2024-08-19 13:20:00|4805|4804.5|4802.5|4801|4805.5|4805|4802|4801|2653
1724073900000|2024-08-19 13:25:00|4802|4801.5|4808.5|4807.5|4808.5|4807.5|4801|4800.5|6245
1724074200000|2024-08-19 13:30:00|4808|4807|4826.5|4825|4827|4826|4808|4807|8399
1724074500000|2024-08-19 13:35:00|4827|4825.5|4812.5|4812|4827|4825.5|4810.5|4808.5|7697
1724074800000|2024-08-19 13:40:00|4813|4811|4814|4813|4816|4815|4806|4805|4863
1724075100000|2024-08-19 13:45:00|4815|4814|4815|4814|4816|4815.5|4810|4809.5|6602
1724075400000|2024-08-19 13:50:00|4815.5|4813.5|4817|4816|4819|4818|4813|4812|6006
1724075700000|2024-08-19 13:55:00|4818|4816.5|4813.5|4812.5|4820|4819|4813.5|4812.5|4471
1724076000000|2024-08-19 14:00:00|4815|4814.5|4820.5|4819.5|4821|4820|4814.5|4813|5835
1724076300000|2024-08-19 14:05:00|4821|4820|4823|4822.5|4825.5|4824.5|4815.5|4815|5743
1724076600000|2024-08-19 14:10:00|4822.5|4822|4817.5|4816.5|4823|4822|4816.5|4815.5|4455
1724076900000|2024-08-19 14:15:00|4818.5|4817.5|4824.5|4823|4824.5|4823|4816.5|4815.5|6354
1724077200000|2024-08-19 14:20:00|4824|4822.5|4825.5|4824.5|4828|4827.5|4823|4822|4342
1724077500000|2024-08-19 14:25:00|4826|4825.5|4832.5|4831.5|4833|4832|4825.5|4824.5|6928
1724077800000|2024-08-19 14:30:00|4833|4832|4831.5|4830.5|4833.5|4832.5|4829.5|4828.5|6376
1724078100000|2024-08-19 14:35:00|4831|4829.5|4828|4826.5|4831.5|4830.5|4827.5|4826.5|10031
1724078400000|2024-08-19 14:40:00|4828.5|4827|4830.5|4830|4831|4830|4827.5|4827|8863
1724078700000|2024-08-19 14:45:00|4831|4830.5|4834|4833|4836|4834.5|4829|4828.5|5524
1724079000000|2024-08-19 14:50:00|4833.5|4833.5|4834.5|4834|4836|4835.5|4833.5|4833|6645
1724079300000|2024-08-19 14:55:00|4833.5|4833.5|4833.5|4832.5|4836|4835.5|4833|4832.5|9728
1724079600000|2024-08-19 15:00:00|4833|4832|4830.5|4829.5|4834.5|4833.5|4829|4828|7967
1724079900000|2024-08-19 15:05:00|4830|4829|4828|4827|4831|4830.5|4826.5|4825.5|7612
1724080200000|2024-08-19 15:10:00|4827.5|4826.5|4829|4828|4832|4831|4826.5|4825.5|10077
1724080500000|2024-08-19 15:15:00|4829.5|4829|4832.5|4831.5|4833|4832|4829.5|4829|10340
1724080800000|2024-08-19 15:20:00|4831.5|4831|4833|4832|4835.5|4835|4831|4830.5|8867
1724081100000|2024-08-19 15:25:00|4832.5|4832.5|4833|4832.5|4836|4835.5|4831.5|4831|5793
1724137200000|2024-08-20 07:00:00|4818.5|4806|4803|4800.5|4818.5|4808.5|4800|4795.5|4743
1724137500000|2024-08-20 07:05:00|4802.5|4799.5|4796.5|4794|4802.5|4799.5|4792|4790|2656
1724137800000|2024-08-20 07:10:00|4796|4792.5|4788|4785.5|4796|4793|4780.5|4778.5|9983
1724138100000|2024-08-20 07:15:00|4788.5|4786|4789|4788|4790.5|4788|4782.5|4781|5551
1724138400000|2024-08-20 07:20:00|4788|4786.5|4788.5|4787|4789.5|4789|4785|4783.5|6101
1724138700000|2024-08-20 07:25:00|4789|4787.5|4791|4789.5|4795|4793|4788.5|4787|7109
1724139000000|2024-08-20 07:30:00|4792|4790.5|4783|4781.5|4797|4794.5|4782|4780.5|8773
1724139300000|2024-08-20 07:35:00|4783.5|4782|4787|4786|4789.5|4788|4782|4781.5|9436
1724139600000|2024-08-20 07:40:00|4786.5|4785.5|4793|4792|4793|4792.5|4786|4785|6150
1724139900000|2024-08-20 07:45:00|4795.5|4792.5|4786|4784.5|4796|4794.5|4785|4784|4932
1724140200000|2024-08-20 07:50:00|4783.5|4783|4781|4780|4784|4783.5|4779.5|4779|3691
1724140500000|2024-08-20 07:55:00|4781.5|4780.5|4784.5|4783.5|4785|4784|4780|4779|3550
1724140800000|2024-08-20 08:00:00|4784|4784.5|4782.5|4781.5|4786|4784.5|4779.5|4778.5|5886
1724141100000|2024-08-20 08:05:00|4783|4782|4805.5|4804|4805.5|4804.5|4783|4782|77887
1724141400000|2024-08-20 08:10:00|4805|4804.5|4808|4806.5|4820.5|4819|4805|4803.5|10356
1724141700000|2024-08-20 08:15:00|4807|4806|4811|4810|4812|4811|4802|4800|2356
1724142000000|2024-08-20 08:20:00|4811.5|4811.5|4808.5|4807|4813.5|4811.5|4806.5|4805.5|6667
1724142300000|2024-08-20 08:25:00|4808|4806|4803|4802.5|4808|4806|4799|4797.5|4625
1724142600000|2024-08-20 08:30:00|4804|4803|4798.5|4798|4805.5|4804|4791.5|4791|5356
1724142900000|2024-08-20 08:35:00|4800.5|4799.5|4794.5|4793|4800.5|4799.5|4792.5|4791.5|3405
1724143200000|2024-08-20 08:40:00|4794|4791.5|4792|4790.5|4794|4793|4791|4790|3153
1724143500000|2024-08-20 08:45:00|4794|4791|4800.5|4799.5|4802|4801|4794|4791|9601
1724143800000|2024-08-20 08:50:00|4801.5|4800|4801.5|4800.5|4801.5|4801|4798.5|4798|2822
1724144100000|2024-08-20 08:55:00|4801|4800|4803|4802|4804|4803|4800|4799.5|3076
1724144400000|2024-08-20 09:00:00|4804|4801.5|4805.5|4804.5|4805.5|4805|4803.5|4801.5|1657
1724144700000|2024-08-20 09:05:00|4804.5|4804|4807|4806|4808.5|4807.5|4804|4803|2797
1724145000000|2024-08-20 09:10:00|4807.5|4806.5|4804|4803|4807.5|4806.5|4804|4803|1697
1724145300000|2024-08-20 09:15:00|4803.5|4802.5|4804|4802.5|4804|4802.5|4801|4799.5|2895
1724145600000|2024-08-20 09:20:00|4803.5|4802|4801|4800|4803.5|4802.5|4800.5|4799.5|3531
1724145900000|2024-08-20 09:25:00|4801.5|4800.5|4803.5|4802|4804|4802.5|4797.5|4796.5|8120
1724146200000|2024-08-20 09:30:00|4804|4802.5|4795.5|4794.5|4804.5|4803|4795.5|4794.5|3172
1724146500000|2024-08-20 09:35:00|4795|4794|4796.5|4795.5|4797.5|4796|4794|4793.5|1369
1724146800000|2024-08-20 09:40:00|4797.5|4796|4793|4792|4797.5|4796.5|4789|4787.5|4992
1724147100000|2024-08-20 09:45:00|4794.5|4793|4793.5|4792.5|4794.5|4793.5|4792|4791|2094
1724147400000|2024-08-20 09:50:00|4793|4792|4795|4793.5|4799.5|4798|4792|4791|2839
1724147700000|2024-08-20 09:55:00|4794.5|4794|4796|4795|4797|4796|4793|4792|2415
1724148000000|2024-08-20 10:00:00|4794.5|4794|4797.5|4797|4797.5|4797|4793.5|4792.5|1783
1724148300000|2024-08-20 10:05:00|4796.5|4795.5|4796.5|4795.5|4797.5|4796|4794|4793|2215
1724148600000|2024-08-20 10:10:00|4796|4795|4798.5|4797.5|4798.5|4797.5|4794.5|4794|1345
1724148900000|2024-08-20 10:15:00|4798|4797|4800|4798.5|4800|4799.5|4796.5|4796|5131
1724149200000|2024-08-20 10:20:00|4799.5|4798|4799|4798|4801|4800|4798.5|4798|2119
1724149500000|2024-08-20 10:25:00|4799.5|4798.5|4801.5|4800.5|4802.5|4801|4798.5|4798|1464
1724149800000|2024-08-20 10:30:00|4801|4800|4800.5|4800|4801.5|4800.5|4799.5|4798.5|2073
1724150100000|2024-08-20 10:35:00|4801|4799.5|4802|4801.5|4802|4801.5|4800|4799.5|3501
1724150400000|2024-08-20 10:40:00|4801.5|4801|4799|4798|4801.5|4801|4797.5|4796.5|5434
1724150700000|2024-08-20 10:45:00|4799.5|4799|4801|4800.5|4802|4801|4799|4798.5|2359
1724151000000|2024-08-20 10:50:00|4802|4801|4801.5|4800.5|4802.5|4801.5|4800.5|4800|1759
1724151300000|2024-08-20 10:55:00|4802|4801|4802|4801.5|4803.5|4802.5|4801.5|4800.5|6886
1724151600000|2024-08-20 11:00:00|4801.5|4800.5|4799|4798.5|4802.5|4801.5|4799|4798.5|2973
1724151900000|2024-08-20 11:05:00|4798.5|4798|4798|4797.5|4799.5|4798.5|4796.5|4796|1986
1724152200000|2024-08-20 11:10:00|4798.5|4797|4799.5|4798.5|4801|4800.5|4797.5|4797|3940
1724152500000|2024-08-20 11:15:00|4800.5|4799|4803|4801.5|4803|4802|4800|4799|983
1724152800000|2024-08-20 11:20:00|4802.5|4801|4801|4800.5|4802.5|4801|4799.5|4798.5|1854
1724153100000|2024-08-20 11:25:00|4801.5|4801|4806.5|4806|4807.5|4806.5|4801.5|4801|1434
1724153400000|2024-08-20 11:30:00|4806|4805.5|4801.5|4801|4808|4807|4801|4800|2343
1724153700000|2024-08-20 11:35:00|4802.5|4801.5|4802|4801|4802.5|4801.5|4800|4799.5|1034
1724154000000|2024-08-20 11:40:00|4802.5|4801.5|4813.5|4812.5|4813.5|4812.5|4802.5|4801|1671
1724154300000|2024-08-20 11:45:00|4812.5|4812|4819|4818|4828.5|4827.5|4812.5|4811.5|6038
1724154600000|2024-08-20 11:50:00|4818|4817.5|4812|4811|4821|4820|4811|4809.5|2523
1724154900000|2024-08-20 11:55:00|4812.5|4811.5|4811.5|4810.5|4816|4814.5|4811.5|4810.5|1314
1724155200000|2024-08-20 12:00:00|4811|4810|4809|4808|4813|4812|4808.5|4808|1251
1724155500000|2024-08-20 12:05:00|4808.5|4807.5|4807.5|4806|4810.5|4809|4806|4805|3295
1724155800000|2024-08-20 12:10:00|4807|4805.5|4801.5|4800.5|4807|4805.5|4801.5|4800.5|1088
1724156100000|2024-08-20 12:15:00|4802.5|4801|4803|4802|4804|4803.5|4801|4800.5|1402
1724156400000|2024-08-20 12:20:00|4804|4802.5|4807|4805.5|4808.5|4807.5|4803.5|4802.5|1908
1724156700000|2024-08-20 12:25:00|4806.5|4806|4809.5|4809|4810|4809.5|4806|4805|844
1724157000000|2024-08-20 12:30:00|4810|4808.5|4803|4802.5|4810|4809|4803|4802.5|2427
1724157300000|2024-08-20 12:35:00|4801.5|4801|4800|4798.5|4804.5|4803.5|4798|4797|6153
1724157600000|2024-08-20 12:40:00|4799.5|4799|4798|4796.5|4800|4799|4796.5|4796|853
1724157900000|2024-08-20 12:45:00|4799|4798.5|4802|4801|4802.5|4801.5|4799|4798|1847
1724158200000|2024-08-20 12:50:00|4801.5|4801.5|4800.5|4799.5|4801.5|4801.5|4799|4798|886
1724158500000|2024-08-20 12:55:00|4801|4800|4804|4803|4804|4803|4800|4799|1495
1724158800000|2024-08-20 13:00:00|4803|4802|4806|4805|4806.5|4805.5|4801|4799.5|2469
1724159100000|2024-08-20 13:05:00|4805.5|4804.5|4804|4803|4805.5|4805|4803|4802.5|1665
1724159400000|2024-08-20 13:10:00|4804.5|4803.5|4803|4802|4809|4808|4802|4801.5|1882
1724159700000|2024-08-20 13:15:00|4804|4802.5|4796|4795.5|4804.5|4803.5|4796|4795.5|6064
1724160000000|2024-08-20 13:20:00|4797|4796|4794|4792.5|4798.5|4797.5|4792.5|4791|5014
1724160300000|2024-08-20 13:25:00|4795|4793|4790.5|4790|4795|4794|4790.5|4790|3337
1724160600000|2024-08-20 13:30:00|4791|4789|4789.5|4788.5|4794.5|4794|4784.5|4784|9548
1724160900000|2024-08-20 13:35:00|4790.5|4789|4790|4789.5|4791|4790.5|4784.5|4783.5|7759
1724161200000|2024-08-20 13:40:00|4792.5|4789|4798.5|4797.5|4800|4799|4792.5|4789|2915
1724161500000|2024-08-20 13:45:00|4799.5|4798.5|4796|4795|4800|4799|4793.5|4793|3330
1724161800000|2024-08-20 13:50:00|4795.5|4794.5|4800|4799|4800.5|4800|4793.5|4793|4894
1724162100000|2024-08-20 13:55:00|4800.5|4799.5|4796|4795.5|4800.5|4799.5|4795.5|4794.5|3875
1724162400000|2024-08-20 14:00:00|4795.5|4795|4797|4796|4799.5|4798.5|4792|4791.5|5224
1724162700000|2024-08-20 14:05:00|4796.5|4795.5|4797|4796|4799|4798|4795.5|4795|6913
1724163000000|2024-08-20 14:10:00|4796|4795|4792|4791|4797|4796|4789.5|4788.5|4683
1724163300000|2024-08-20 14:15:00|4791.5|4790.5|4788.5|4787|4792|4791|4785.5|4784.5|3003
1724163600000|2024-08-20 14:20:00|4789|4788|4783.5|4782.5|4789|4788|4783.5|4782.5|2900
1724163900000|2024-08-20 14:25:00|4783|4782|4779.5|4778.5|4783.5|4782|4779|4778.5|4083
1724164200000|2024-08-20 14:30:00|4779|4777.5|4780|4779|4781|4780.5|4776|4775|8181
1724164500000|2024-08-20 14:35:00|4779.5|4778|4770|4769|4780|4778|4769.5|4769|5906
1724164800000|2024-08-20 14:40:00|4768|4767.5|4767|4766|4770|4769|4766|4765.5|5226
1724165100000|2024-08-20 14:45:00|4766|4765.5|4768.5|4768|4770|4769.5|4766|4765.5|4781
1724165400000|2024-08-20 14:50:00|4768|4767|4766|4765|4768|4767.5|4764.5|4764|4631
1724165700000|2024-08-20 14:55:00|4766.5|4765.5|4770|4769|4770.5|4769.5|4765|4764.5|4703
1724166000000|2024-08-20 15:00:00|4770.5|4769.5|4768.5|4767.5|4770.5|4770|4767|4766.5|4761
1724166300000|2024-08-20 15:05:00|4768|4768.5|4772|4771.5|4773.5|4773|4768|4768.5|6368
1724166600000|2024-08-20 15:10:00|4773|4772|4770|4769.5|4773|4772|4769|4768|5316
1724166900000|2024-08-20 15:15:00|4770.5|4770|4772|4771.5|4773|4772|4769.5|4769|3841
1724167200000|2024-08-20 15:20:00|4772.5|4772|4776|4775.5|4779.5|4779|4772.5|4771.5|5854
1724167500000|2024-08-20 15:25:00|4777|4776.5|4777|4776|4778|4777|4772|4771.5|6506
1724223600000|2024-08-21 07:00:00|4825|4821|4859.5|4857|4865|4861|4824.5|4821|21102
1724223900000|2024-08-21 07:05:00|4860.5|4858.5|4856.5|4856|4871|4869|4854.5|4852|14508
1724224200000|2024-08-21 07:10:00|4856|4855|4860.5|4859.5|4860.5|4859.5|4845|4844|9707
1724224500000|2024-08-21 07:15:00|4859.5|4858|4871|4869.5|4873|4871.5|4858.5|4857.5|10523
1724224800000|2024-08-21 07:20:00|4870.5|4870|4877|4875.5|4879|4877.5|4870.5|4870|13603
1724225100000|2024-08-21 07:25:00|4877.5|4876|4870.5|4870|4881.5|4880.5|4870|4869.5|8504
1724225400000|2024-08-21 07:30:00|4872|4871|4870.5|4870|4872|4871.5|4868|4867|16008
1724225700000|2024-08-21 07:35:00|4865.5|4864|4860.5|4860|4866.5|4865.5|4848|4846.5|9591
1724226000000|2024-08-21 07:40:00|4855.5|4854|4857.5|4857|4859.5|4858.5|4855.5|4854|10692
1724226300000|2024-08-21 07:45:00|4859|4858|4841|4839.5|4859|4858|4841|4839.5|9573
1724226600000|2024-08-21 07:50:00|4840.5|4839|4844|4843|4849|4848|4839|4838|5824
1724226900000|2024-08-21 07:55:00|4843.5|4842.5|4840.5|4839|4854.5|4852.5|4839.5|4838|3884
1724227200000|2024-08-21 08:00:00|4840|4838.5|4846|4844.5|4846|4845|4837.5|4836.5|4380
1724227500000|2024-08-21 08:05:00|4845.5|4845|4844|4843|4845.5|4845|4839.5|4838.5|23981
1724227800000|2024-08-21 08:10:00|4845|4844|4851|4850|4853|4852|4840|4838.5|5858
1724228100000|2024-08-21 08:15:00|4852|4850.5|4850.5|4849|4856|4855|4850|4849|4085
1724228400000|2024-08-21 08:20:00|4850|4851|4855.5|4854|4861|4859.5|4850|4850.5|2927
1724228700000|2024-08-21 08:25:00|4856.5|4853.5|4851.5|4850.5|4858|4856.5|4851.5|4850.5|1994
1724229000000|2024-08-21 08:30:00|4850.5|4849.5|4855|4853.5|4857|4856|4847.5|4846|4316
1724229300000|2024-08-21 08:35:00|4854.5|4853|4859|4858|4859.5|4859|4854|4852.5|5436
1724229600000|2024-08-21 08:40:00|4862|4860.5|4868|4867|4869|4868|4860.5|4859.5|5769
1724229900000|2024-08-21 08:45:00|4869|4868|4869.5|4868.5|4870.5|4869.5|4865.5|4865|4694
1724230200000|2024-08-21 08:50:00|4870.5|4869.5|4865|4864|4871|4870|4864.5|4863.5|4017
1724230500000|2024-08-21 08:55:00|4864.5|4863.5|4861|4859.5|4865|4864.5|4859|4858|3557
1724230800000|2024-08-21 09:00:00|4862.5|4861|4864|4862|4864.5|4863.5|4860|4859.5|7859
1724231100000|2024-08-21 09:05:00|4863|4863|4865|4864|4866|4865|4863|4863|3483
1724231400000|2024-08-21 09:10:00|4864.5|4863.5|4861.5|4860.5|4864.5|4863.5|4861.5|4860.5|5124
1724231700000|2024-08-21 09:15:00|4861|4859.5|4857.5|4856|4861|4860|4856.5|4855.5|4864
1724232000000|2024-08-21 09:20:00|4858|4856.5|4859.5|4858.5|4861.5|4860.5|4857.5|4856.5|4489
1724232300000|2024-08-21 09:25:00|4860|4857|4856.5|4855.5|4860|4858|4856.5|4855.5|3698
1724232600000|2024-08-21 09:30:00|4860|4859|4863|4861.5|4863|4861.5|4858.5|4857.5|2664
1724232900000|2024-08-21 09:35:00|4861.5|4862|4873.5|4872|4873.5|4872|4861|4860|5055
1724233200000|2024-08-21 09:40:00|4873|4871|4874|4872.5|4875|4874|4870.5|4869.5|4731
1724233500000|2024-08-21 09:45:00|4873.5|4874|4871|4870|4875|4874|4869|4868|2368
1724233800000|2024-08-21 09:50:00|4871.5|4870.5|4870.5|4869.5|4871.5|4870.5|4868.5|4867.5|5761
1724234100000|2024-08-21 09:55:00|4871|4868.5|4869.5|4868.5|4871.5|4870|4869|4867.5|3850
1724234400000|2024-08-21 10:00:00|4868.5|4867|4873.5|4872.5|4875.5|4874|4867.5|4867|9661
1724234700000|2024-08-21 10:05:00|4874|4871|4874|4873.5|4875|4874.5|4872.5|4871|3819
1724235000000|2024-08-21 10:10:00|4874.5|4874|4880|4879|4880|4879|4874.5|4874|4954
1724235300000|2024-08-21 10:15:00|4881|4880|4876|4874.5|4881|4880|4875|4873.5|4622
1724235600000|2024-08-21 10:20:00|4875.5|4874|4873.5|4872|4875.5|4874|4872.5|4871.5|2112
1724235900000|2024-08-21 10:25:00|4873|4872.5|4873.5|4872|4873.5|4872.5|4871.5|4870.5|2827
1724236200000|2024-08-21 10:30:00|4873|4872.5|4870.5|4870|4875|4874|4870.5|4870|6538
1724236500000|2024-08-21 10:35:00|4872|4871|4876|4875|4877|4876|4871.5|4870.5|3793
1724236800000|2024-08-21 10:40:00|4877|4875.5|4875.5|4874.5|4877|4876|4875.5|4874.5|28507
1724237100000|2024-08-21 10:45:00|4876|4875.5|4881.5|4880.5|4881.5|4880.5|4876|4875.5|2763
1724237400000|2024-08-21 10:50:00|4882|4881|4889.5|4888|4889.5|4888.5|4882|4881|11372
1724237700000|2024-08-21 10:55:00|4890|4889.5|4886.5|4885.5|4890.5|4889.5|4884|4883|3593
1724238000000|2024-08-21 11:00:00|4885.5|4885|4877.5|4876.5|4886|4885|4876|4875|5965
1724238300000|2024-08-21 11:05:00|4877|4876|4871|4869.5|4877.5|4876|4870.5|4869.5|3438
1724238600000|2024-08-21 11:10:00|4870.5|4869|4872|4871|4873|4872.5|4870|4869|3803
1724238900000|2024-08-21 11:15:00|4872.5|4871.5|4871.5|4870|4876|4874.5|4871.5|4870|2768
1724239200000|2024-08-21 11:20:00|4872.5|4870.5|4873.5|4872.5|4876|4875|4872|4870|9210
1724239500000|2024-08-21 11:25:00|4873|4873.5|4869|4868.5|4874|4873.5|4868.5|4868|3681
1724239800000|2024-08-21 11:30:00|4869.5|4869.5|4872|4871.5|4875|4874|4869.5|4869.5|6654
1724240100000|2024-08-21 11:35:00|4872.5|4872|4869.5|4868.5|4873|4872|4869|4868|1941
1724240400000|2024-08-21 11:40:00|4869|4868|4870|4869|4870|4869.5|4867.5|4867|2486
1724240700000|2024-08-21 11:45:00|4869|4868.5|4869.5|4868.5|4869.5|4869|4868|4867|3455
1724241000000|2024-08-21 11:50:00|4868|4867.5|4872|4870.5|4872|4871.5|4867.5|4866.5|5695
1724241300000|2024-08-21 11:55:00|4872.5|4871|4873|4872|4874|4873|4871.5|4871|3032
1724241600000|2024-08-21 12:00:00|4872.5|4871.5|4873.5|4872.5|4874|4873.5|4871.5|4870.5|5245
1724241900000|2024-08-21 12:05:00|4874|4873|4869|4868|4875|4874|4868.5|4868|7086
1724242200000|2024-08-21 12:10:00|4869.5|4868.5|4868.5|4867.5|4871.5|4871|4865.5|4864.5|4895
1724242500000|2024-08-21 12:15:00|4869.5|4868.5|4871|4870|4872|4871.5|4869.5|4868.5|3120
1724242800000|2024-08-21 12:20:00|4872|4870.5|4871.5|4871|4874|4873|4870.5|4870|2840
1724243100000|2024-08-21 12:25:00|4872|4871.5|4872.5|4871.5|4873.5|4872.5|4870.5|4869.5|2758
1724243400000|2024-08-21 12:30:00|4872|4872|4869.5|4868.5|4873.5|4872.5|4869|4868|15508
1724243700000|2024-08-21 12:35:00|4868.5|4867.5|4868.5|4867.5|4871.5|4870.5|4868.5|4867.5|2476
1724244000000|2024-08-21 12:40:00|4869|4868|4867|4865.5|4869.5|4868.5|4863|4862.5|3906
1724244300000|2024-08-21 12:45:00|4866|4866.5|4866|4865|4869|4868|4866|4865|4690
1724244600000|2024-08-21 12:50:00|4866.5|4865.5|4867|4866.5|4867|4866.5|4866|4865|3030
1724244900000|2024-08-21 12:55:00|4868|4867|4870.5|4869.5|4871|4870|4867.5|4867|6573
1724245200000|2024-08-21 13:00:00|4872|4871|4868.5|4867.5|4873|4872|4868|4867|29515
1724245500000|2024-08-21 13:05:00|4869|4868.5|4866.5|4866|4870.5|4869.5|4866|4865.5|3408
1724245800000|2024-08-21 13:10:00|4866|4865.5|4868|4867|4868|4867|4864.5|4864|5892
1724246100000|2024-08-21 13:15:00|4867.5|4866|4867|4866.5|4868.5|4868|4866.5|4866|4441
1724246400000|2024-08-21 13:20:00|4867.5|4867|4867|4866|4868|4867|4865|4864.5|6331
1724246700000|2024-08-21 13:25:00|4867.5|4866.5|4866|4865|4870|4869|4865.5|4865|5561
1724247000000|2024-08-21 13:30:00|4865|4864|4860.5|4859.5|4870|4868.5|4858|4857.5|8909
1724247300000|2024-08-21 13:35:00|4861|4860|4855.5|4854.5|4861|4860|4850|4849.5|10560
1724247600000|2024-08-21 13:40:00|4855|4853.5|4846|4845.5|4855|4853.5|4843|4842|6698
1724247900000|2024-08-21 13:45:00|4846.5|4846|4851|4850|4852.5|4851.5|4843|4842.5|8986
1724248200000|2024-08-21 13:50:00|4852|4850.5|4847.5|4846.5|4852.5|4852|4846|4845.5|9041
1724248500000|2024-08-21 13:55:00|4847|4847|4852.5|4851.5|4854.5|4854|4847|4847|9722
1724248800000|2024-08-21 14:00:00|4852|4851|4845.5|4844.5|4854.5|4853.5|4845|4843.5|8243
1724249100000|2024-08-21 14:05:00|4844|4843.5|4845|4844|4847|4846|4837.5|4837|7169
1724249400000|2024-08-21 14:10:00|4844.5|4843.5|4841|4840|4847|4846.5|4840|4839.5|138271
1724249700000|2024-08-21 14:15:00|4840.5|4839|4842.5|4841.5|4845|4844.5|4839.5|4838.5|4206
1724250000000|2024-08-21 14:20:00|4841.5|4840.5|4841.5|4840.5|4843.5|4842|4839|4838.5|4117
1724250300000|2024-08-21 14:25:00|4841|4840|4841|4840.5|4842.5|4842|4838.5|4837.5|3722
1724250600000|2024-08-21 14:30:00|4841.5|4841|4842.5|4841.5|4844.5|4843.5|4838|4837|5365
1724250900000|2024-08-21 14:35:00|4843|4842|4843.5|4842.5|4846|4844.5|4839|4838.5|5481
1724251200000|2024-08-21 14:40:00|4843|4843|4848.5|4847.5|4848.5|4847.5|4842|4840.5|3889
1724251500000|2024-08-21 14:45:00|4849|4848|4843.5|4843|4850|4848.5|4843.5|4843|5540
1724251800000|2024-08-21 14:50:00|4844|4842.5|4835|4834|4844|4843|4834.5|4834|5743
1724252100000|2024-08-21 14:55:00|4835.5|4834.5|4838|4837|4840.5|4839.5|4833|4832|3937
1724252400000|2024-08-21 15:00:00|4837|4836|4841|4840|4841.5|4840.5|4835.5|4835|5745
1724252700000|2024-08-21 15:05:00|4841.5|4840.5|4849.5|4848.5|4850|4848.5|4841.5|4840.5|7756
1724253000000|2024-08-21 15:10:00|4849|4849|4848.5|4848|4852.5|4852|4847.5|4847|305846
1724253300000|2024-08-21 15:15:00|4847|4846.5|4843|4842|4848|4847|4842.5|4841.5|6931
1724253600000|2024-08-21 15:20:00|4842.5|4842.5|4843|4842|4845|4844.5|4841.5|4841|4906
1724253900000|2024-08-21 15:25:00|4842.5|4842.5|4847.5|4846|4847.5|4846.5|4839|4838.5|11325
1724310000000|2024-08-22 07:00:00|4816|4807.5|4810|4806.5|4816|4810|4796|4792|10848
1724310300000|2024-08-22 07:05:00|4809.5|4806|4796.5|4793.5|4810|4807.5|4796|4793|2790
1724310600000|2024-08-22 07:10:00|4796|4793|4803.5|4801.5|4804.5|4802.5|4790|4788|5284
1724310900000|2024-08-22 07:15:00|4803|4806|4796.5|4795|4814|4810.5|4794.5|4793|1730
1724311200000|2024-08-22 07:20:00|4796|4794.5|4786.5|4785.5|4796.5|4795.5|4784|4782.5|6012
1724311500000|2024-08-22 07:25:00|4786|4784.5|4790.5|4789|4791.5|4790|4785|4783.5|3092
1724311800000|2024-08-22 07:30:00|4787.5|4785.5|4782.5|4782|4789.5|4788.5|4777.5|4776.5|8364
1724312100000|2024-08-22 07:35:00|4783|4782.5|4786|4784.5|4788.5|4787|4783|4782.5|1871
1724312400000|2024-08-22 07:40:00|4785.5|4785|4786|4785|4789|4788|4784|4783.5|1452
1724312700000|2024-08-22 07:45:00|4789|4784.5|4798.5|4798|4798.5|4798|4787|4784.5|2379
1724313000000|2024-08-22 07:50:00|4799.5|4798.5|4799.5|4798.5|4800.5|4800|4797|4796|6649
1724313300000|2024-08-22 07:55:00|4800|4799.5|4800|4798.5|4801|4800|4798.5|4797.5|2414
1724313600000|2024-08-22 08:00:00|4799.5|4798|4799|4797.5|4804.5|4803.5|4797.5|4796|4136
1724313900000|2024-08-22 08:05:00|4799.5|4798|4799|4798|4804|4803|4798.5|4797.5|3680
1724314200000|2024-08-22 08:10:00|4800.5|4800|4803|4802|4805|4804|4800|4799.5|3949
1724314500000|2024-08-22 08:15:00|4805|4803.5|4804|4803|4806|4805.5|4803.5|4802.5|3051
1724314800000|2024-08-22 08:20:00|4803.5|4802.5|4805|4803.5|4805|4804|4801|4800|3288
1724315100000|2024-08-22 08:25:00|4804.5|4802.5|4802|4801|4804.5|4803|4800.5|4799.5|1524
1724315400000|2024-08-22 08:30:00|4801.5|4800.5|4800.5|4799.5|4805.5|4804|4800|4799.5|3051
1724315700000|2024-08-22 08:35:00|4800|4799|4801.5|4800.5|4802|4801|4799|4797.5|1531
1724316000000|2024-08-22 08:40:00|4800.5|4800|4803|4802|4803.5|4803|4799.5|4798.5|4329
1724316300000|2024-08-22 08:45:00|4802.5|4801.5|4799|4798|4802.5|4801.5|4798|4797|2141
1724316600000|2024-08-22 08:50:00|4798.5|4797.5|4797|4796|4799|4798|4795|4793.5|2444
1724316900000|2024-08-22 08:55:00|4797.5|4797|4798|4797.5|4799|4798|4795|4794.5|1558
1724317200000|2024-08-22 09:00:00|4798.5|4798|4800|4799|4802.5|4801.5|4798.5|4797.5|1524
1724317500000|2024-08-22 09:05:00|4802.5|4801.5|4799.5|4798|4802.5|4801.5|4799.5|4798|1944
1724317800000|2024-08-22 09:10:00|4800|4798.5|4800|4799|4805|4803.5|4799|4798|1791
1724318100000|2024-08-22 09:15:00|4800.5|4799.5|4807|4805.5|4807|4805.5|4799|4798|799
1724318400000|2024-08-22 09:20:00|4807.5|4806|4808|4807.5|4808.5|4807.5|4807.5|4806|1422
1724318700000|2024-08-22 09:25:00|4809|4808|4805.5|4804.5|4809|4808|4805.5|4804.5|1790
1724319000000|2024-08-22 09:30:00|4805|4805|4802.5|4801.5|4805|4805|4802|4801.5|1563
1724319300000|2024-08-22 09:35:00|4802|4800.5|4799.5|4798.5|4802|4800.5|4798|4797|3145
1724319600000|2024-08-22 09:40:00|4799|4798|4793.5|4792.5|4799.5|4798|4793.5|4792.5|8687
1724319900000|2024-08-22 09:45:00|4793|4792|4795.5|4795|4797.5|4796.5|4792|4791.5|1218
1724320200000|2024-08-22 09:50:00|4794.5|4794.5|4794.5|4793.5|4796|4795.5|4791.5|4791|2414
1724320500000|2024-08-22 09:55:00|4793.5|4793|4793.5|4793|4796|4794.5|4792|4791.5|2213
1724320800000|2024-08-22 10:00:00|4792|4792.5|4792.5|4791.5|4793|4792.5|4790.5|4789|1059
1724321100000|2024-08-22 10:05:00|4791.5|4790.5|4790.5|4789.5|4792.5|4791|4788.5|4787.5|5529
1724321400000|2024-08-22 10:10:00|4790|4789|4793.5|4792.5|4794.5|4794|4790|4789|2021
1724321700000|2024-08-22 10:15:00|4792.5|4791.5|4796|4795|4797|4795.5|4792.5|4791.5|1098
1724322000000|2024-08-22 10:20:00|4793.5|4792.5|4795.5|4794.5|4796|4794.5|4793|4792|796
1724322300000|2024-08-22 10:25:00|4796|4795|4796|4795|4797|4795.5|4794.5|4794|1470
1724322600000|2024-08-22 10:30:00|4797.5|4796.5|4792.5|4791.5|4797.5|4796.5|4792.5|4791.5|281
1724322900000|2024-08-22 10:35:00|4792|4792|4791.5|4791|4793|4792|4790.5|4790|861
1724323200000|2024-08-22 10:40:00|4791|4790.5|4790.5|4789.5|4792.5|4791|4789.5|4788.5|2342
1724323500000|2024-08-22 10:45:00|4790|4788|4789|4788.5|4790|4788.5|4787|4786.5|838
1724323800000|2024-08-22 10:50:00|4788.5|4787.5|4792.5|4791.5|4792.5|4792|4788.5|4787.5|2392
1724324100000|2024-08-22 10:55:00|4794|4792|4792.5|4791.5|4794|4793|4791|4790.5|2151
1724324400000|2024-08-22 11:00:00|4793|4792.5|4791|4789.5|4796|4794.5|4789|4788|2372
1724324700000|2024-08-22 11:05:00|4790.5|4790|4792.5|4791.5|4794|4793|4790.5|4789.5|4839
1724325000000|2024-08-22 11:10:00|4793|4792|4786.5|4785.5|4793.5|4792.5|4786.5|4785.5|344247
1724325300000|2024-08-22 11:15:00|4786|4785|4785|4784|4786.5|4786|4783|4782|1571
1724325600000|2024-08-22 11:20:00|4784.5|4784.5|4785|4784|4785.5|4785|4782.5|4781.5|1340
1724325900000|2024-08-22 11:25:00|4785.5|4784.5|4782.5|4781.5|4785.5|4784.5|4781.5|4780|2550
1724326200000|2024-08-22 11:30:00|4784|4782|4784.5|4783.5|4786.5|4785.5|4783|4782|2160
1724326500000|2024-08-22 11:35:00|4784|4783|4783.5|4783|4785|4784|4780|4779.5|3600
1724326800000|2024-08-22 11:40:00|4784.5|4782.5|4787|4786|4787.5|4786|4782|4781|3847
1724327100000|2024-08-22 11:45:00|4786.5|4786.5|4788.5|4788|4790|4789|4785|4784.5|848
1724327400000|2024-08-22 11:50:00|4789.5|4788.5|4785.5|4785|4790|4788.5|4784.5|4783.5|1867
1724327700000|2024-08-22 11:55:00|4785|4784|4783|4782|4785|4784|4782|4781|1143
1724328000000|2024-08-22 12:00:00|4784|4783|4779|4778.5|4786|4784.5|4779|4778.5|12986
1724328300000|2024-08-22 12:05:00|4779.5|4779|4779.5|4778.5|4780.5|4780|4777.5|4777|2101
1724328600000|2024-08-22 12:10:00|4782.5|4779|4786|4785|4786|4785.5|4781|4779|1128
1724328900000|2024-08-22 12:15:00|4786.5|4786|4785|4784|4787.5|4786|4784|4783.5|1141
1724329200000|2024-08-22 12:20:00|4784.5|4783.5|4784.5|4783.5|4785.5|4785|4783|4782.5|1283
1724329500000|2024-08-22 12:25:00|4785|4784|4788|4786.5|4788.5|4787.5|4782|4781|1523
1724329800000|2024-08-22 12:30:00|4787.5|4786|4785|4783.5|4788|4786.5|4783.5|4782|1935
1724330100000|2024-08-22 12:35:00|4784.5|4784|4782.5|4781.5|4787|4785.5|4782.5|4781.5|2179
1724330400000|2024-08-22 12:40:00|4781.5|4782|4780|4779|4782|4782|4779|4778|1558
1724330700000|2024-08-22 12:45:00|4780.5|4779.5|4780.5|4779.5|4781|4780.5|4779.5|4778.5|1288
1724331000000|2024-08-22 12:50:00|4781.5|4780|4784|4783.5|4784|4783.5|4781|4780|1671
1724331300000|2024-08-22 12:55:00|4783.5|4783|4779.5|4778.5|4786.5|4785.5|4778.5|4778|3421
1724331600000|2024-08-22 13:00:00|4779|4780.5|4783|4782.5|4786.5|4785.5|4779|4780.5|3101
1724331900000|2024-08-22 13:05:00|4782.5|4781.5|4786|4785|4786|4785|4781|4780|758
1724332200000|2024-08-22 13:10:00|4786.5|4786|4782.5|4781.5|4786.5|4786|4781.5|4780.5|2245
1724332500000|2024-08-22 13:15:00|4782|4782|4785|4784|4787|4786|4782|4781.5|1818
1724332800000|2024-08-22 13:20:00|4786|4784.5|4785.5|4784.5|4787|4786.5|4785.5|4784.5|94871
1724333100000|2024-08-22 13:25:00|4785|4784|4785|4784|4786.5|4786|4783.5|4782.5|2258
1724333400000|2024-08-22 13:30:00|4782.5|4781.5|4781|4780.5|4783.5|4782|4775.5|4774.5|5203
1724333700000|2024-08-22 13:35:00|4783|4782|4789|4787.5|4790|4789|4781.5|4780.5|3061
1724334000000|2024-08-22 13:40:00|4788.5|4788|4789|4788|4792|4790.5|4788|4787.5|2365
1724334300000|2024-08-22 13:45:00|4789.5|4789|4789|4788|4791.5|4790.5|4786|4785|3792
1724334600000|2024-08-22 13:50:00|4788|4787.5|4786.5|4785.5|4788.5|4787.5|4782.5|4781.5|3214
1724334900000|2024-08-22 13:55:00|4788|4786|4789.5|4788.5|4789.5|4788.5|4784.5|4783.5|2498
1724335200000|2024-08-22 14:00:00|4789|4788|4782.5|4781.5|4789|4788|4782|4781.5|7114
1724335500000|2024-08-22 14:05:00|4781.5|4781|4776|4774.5|4783|4782.5|4775|4774.5|4297
1724335800000|2024-08-22 14:10:00|4775.5|4775|4773|4772|4777|4776|4773|4772|9266
1724336100000|2024-08-22 14:15:00|4773.5|4773|4773.5|4772.5|4777|4776|4773|4772|4474
1724336400000|2024-08-22 14:20:00|4772.5|4772|4778.5|4777|4782|4781|4770|4769|7796
1724336700000|2024-08-22 14:25:00|4779.5|4777.5|4788|4787|4788|4787|4778|4777|5436
1724337000000|2024-08-22 14:30:00|4787|4786|4782|4781|4787|4786|4782|4781|3633
1724337300000|2024-08-22 14:35:00|4781.5|4781.5|4781.5|4780.5|4783|4782.5|4781.5|4780.5|3885
1724337600000|2024-08-22 14:40:00|4781|4781|4777|4776|4782.5|4782|4777|4776|1594
1724337900000|2024-08-22 14:45:00|4776|4776.5|4780|4779|4782|4781|4776|4775|2621
1724338200000|2024-08-22 14:50:00|4779.5|4778.5|4779|4778|4780.5|4780|4777|4776.5|10621
1724338500000|2024-08-22 14:55:00|4779.5|4778.5|4778|4777|4781|4780|4777.5|4776.5|5282
1724338800000|2024-08-22 15:00:00|4777.5|4776.5|4777|4776|4780.5|4779.5|4777|4776|4568
1724339100000|2024-08-22 15:05:00|4776.5|4775.5|4780.5|4779|4781.5|4780.5|4774.5|4774|4958
1724339400000|2024-08-22 15:10:00|4780|4778|4782|4781.5|4782.5|4781.5|4776.5|4775.5|6820
1724339700000|2024-08-22 15:15:00|4782.5|4781|4778.5|4778|4783.5|4782.5|4778.5|4778|9554
1724340000000|2024-08-22 15:20:00|4778|4777.5|4774.5|4773.5|4779|4778.5|4774|4773.5|7503
1724340300000|2024-08-22 15:25:00|4775|4773|4772.5|4772|4778|4777|4772.5|4772|15017
1724396400000|2024-08-23 07:00:00|4798.5|4792.5|4802|4798|4812|4806.5|4797.5|4792.5|31761
1724396700000|2024-08-23 07:05:00|4801|4797.5|4796|4793.5|4805.5|4802|4791.5|4790|3967
1724397000000|2024-08-23 07:10:00|4796.5|4795|4788|4786.5|4797.5|4796.5|4786.5|4785|4913
1724397300000|2024-08-23 07:15:00|4789|4787|4793|4792|4793.5|4792|4787|4786|3650
1724397600000|2024-08-23 07:20:00|4795|4793.5|4791.5|4790.5|4801|4799|4791.5|4790.5|3193
1724397900000|2024-08-23 07:25:00|4791|4790|4794.5|4793.5|4795|4794.5|4790|4788|4070
1724398200000|2024-08-23 07:30:00|4794|4794|4788.5|4786.5|4795|4794.5|4788|4786.5|3946
1724398500000|2024-08-23 07:35:00|4786.5|4786|4782.5|4781.5|4787|4786|4779|4778|3286
1724398800000|2024-08-23 07:40:00|4782|4780.5|4771|4770|4782|4780.5|4770.5|4770|4950
1724399100000|2024-08-23 07:45:00|4771.5|4770.5|4774|4772.5|4777.5|4776.5|4771|4770|4679
1724399400000|2024-08-23 07:50:00|4775|4773|4774|4772.5|4776.5|4775.5|4771.5|4770|2715
1724399700000|2024-08-23 07:55:00|4774.5|4774|4773.5|4772.5|4778|4777|4773.5|4772.5|3261
1724400000000|2024-08-23 08:00:00|4773|4772|4772|4770.5|4774|4773.5|4772|4770.5|3438
1724400300000|2024-08-23 08:05:00|4771.5|4771|4771|4770.5|4773.5|4773|4769.5|4768|3032
1724400600000|2024-08-23 08:10:00|4770.5|4770|4771.5|4770.5|4771.5|4770.5|4766.5|4765.5|2526
1724400900000|2024-08-23 08:15:00|4770|4771|4771|4770|4771|4771|4769|4768|2485
1724401200000|2024-08-23 08:20:00|4772|4770.5|4774|4773|4774|4773|4770|4769.5|2998
1724401500000|2024-08-23 08:25:00|4776|4773.5|4777.5|4776.5|4778|4777.5|4774|4773|2457
1724401800000|2024-08-23 08:30:00|4777|4775.5|4775.5|4774.5|4778.5|4777.5|4774|4773|3766
1724402100000|2024-08-23 08:35:00|4776|4775|4771|4770|4776|4775|4771|4770|3148
1724402400000|2024-08-23 08:40:00|4770.5|4769.5|4769|4767.5|4770.5|4769.5|4767|4765.5|3244
1724402700000|2024-08-23 08:45:00|4769.5|4768.5|4766.5|4766|4770.5|4769.5|4765|4764.5|1438
1724403000000|2024-08-23 08:50:00|4767|4765|4769.5|4769|4769.5|4769|4767|4765|4803
1724403300000|2024-08-23 08:55:00|4768|4768.5|4767.5|4766.5|4769.5|4768.5|4767|4766.5|2058
1724403600000|2024-08-23 09:00:00|4767|4766|4766.5|4765|4768.5|4767.5|4766|4764.5|4514
1724403900000|2024-08-23 09:05:00|4766|4766|4766.5|4766|4767.5|4766.5|4765.5|4764.5|4657
1724404200000|2024-08-23 09:10:00|4767|4764.5|4766.5|4766|4767|4766|4764.5|4764|4813
1724404500000|2024-08-23 09:15:00|4765.5|4765|4771|4770|4771|4770|4762.5|4761|16368
1724404800000|2024-08-23 09:20:00|4772|4770.5|4768.5|4767.5|4772.5|4771|4768.5|4767.5|1675
1724405100000|2024-08-23 09:25:00|4769.5|4768|4773|4772|4773|4772.5|4769.5|4768|4714
1724405400000|2024-08-23 09:30:00|4771.5|4772.5|4770.5|4769.5|4771.5|4772.5|4770|4769|1038
1724405700000|2024-08-23 09:35:00|4770|4770|4768.5|4767.5|4770.5|4770|4768|4767|2033
1724406000000|2024-08-23 09:40:00|4767.5|4768|4768|4767|4768|4768|4765.5|4765|1247
1724406300000|2024-08-23 09:45:00|4766.5|4765.5|4768.5|4767|4769.5|4768|4764.5|4764|1535
1724406600000|2024-08-23 09:50:00|4768|4767.5|4774|4773|4775.5|4774|4768|4767.5|4375
1724406900000|2024-08-23 09:55:00|4773.5|4772.5|4774|4773|4774|4773|4771|4770|2121
1724407200000|2024-08-23 10:00:00|4773.5|4773.5|4776|4775|4778.5|4777|4773.5|4773.5|3524
1724407500000|2024-08-23 10:05:00|4775.5|4775.5|4774|4773.5|4777.5|4776.5|4774|4773|1572
1724407800000|2024-08-23 10:10:00|4773.5|4772.5|4770.5|4769.5|4773.5|4772.5|4770.5|4769|1789
1724408100000|2024-08-23 10:15:00|4770|4769|4770.5|4769.5|4770.5|4769.5|4768.5|4768|1338
1724408400000|2024-08-23 10:20:00|4770|4769|4768|4767.5|4770.5|4769.5|4768|4766.5|718
1724408700000|2024-08-23 10:25:00|4768.5|4768|4771|4769.5|4771|4770.5|4768|4767|992
1724409000000|2024-08-23 10:30:00|4771.5|4770|4775.5|4774|4775.5|4774|4771.5|4769.5|1487
1724409300000|2024-08-23 10:35:00|4775|4772.5|4772.5|4771.5|4775|4772.5|4771|4770|831
1724409600000|2024-08-23 10:40:00|4773|4772|4772.5|4771.5|4773.5|4773|4771|4770.5|3619
1724409900000|2024-08-23 10:45:00|4772|4772|4777.5|4776.5|4777.5|4776.5|4772|4771|1192
1724410200000|2024-08-23 10:50:00|4777|4775.5|4776.5|4775.5|4777.5|4777|4775|4773.5|2009
1724410500000|2024-08-23 10:55:00|4777|4776|4779.5|4778|4779.5|4778.5|4776|4775|2075
1724410800000|2024-08-23 11:00:00|4778.5|4777.5|4777.5|4777|4780|4779.5|4777|4776|2737
1724411100000|2024-08-23 11:05:00|4776|4776.5|4779|4778|4779.5|4778|4775.5|4774|1159
1724411400000|2024-08-23 11:10:00|4779.5|4777|4775|4774|4779.5|4777|4775|4773.5|697
1724411700000|2024-08-23 11:15:00|4774.5|4773.5|4773.5|4772.5|4776.5|4775.5|4773.5|4772|1817
1724412000000|2024-08-23 11:20:00|4774|4773.5|4772.5|4771|4774|4773.5|4772.5|4771|1290
1724412300000|2024-08-23 11:25:00|4772|4771.5|4771.5|4770.5|4772.5|4772|4771|4770|2268
1724412600000|2024-08-23 11:30:00|4771|4770|4768|4767.5|4771|4770|4767.5|4766|2020
1724412900000|2024-08-23 11:35:00|4768.5|4768|4767.5|4766.5|4768.5|4768|4767.5|4766.5|3316
1724413200000|2024-08-23 11:40:00|4767|4767|4770|4768.5|4772|4771|4767|4766|7041
1724413500000|2024-08-23 11:45:00|4769.5|4768|4771|4769.5|4771.5|4771|4768.5|4767.5|3902
1724413800000|2024-08-23 11:50:00|4771.5|4770|4769.5|4768|4771.5|4770|4769|4767.5|851
1724414100000|2024-08-23 11:55:00|4770|4768.5|4772.5|4771.5|4773|4772|4770|4768.5|564
1724414400000|2024-08-23 12:00:00|4773|4772|4769.5|4768|4774|4773|4769|4768|1226
1724414700000|2024-08-23 12:05:00|4769|4767.5|4769.5|4768.5|4772|4770.5|4768.5|4767.5|1875
1724415000000|2024-08-23 12:10:00|4770.5|4768|4770.5|4769.5|4770.5|4769.5|4767|4766|1341
1724415300000|2024-08-23 12:15:00|4771|4769|4770|4769|4771|4770|4769|4767.5|1293
1724415600000|2024-08-23 12:20:00|4770.5|4769.5|4768|4767|4771.5|4770.5|4768|4767|863
1724415900000|2024-08-23 12:25:00|4768.5|4766.5|4769.5|4768|4769.5|4768.5|4767.5|4766|1740
1724416200000|2024-08-23 12:30:00|4770.5|4768.5|4765.5|4764.5|4770.5|4770|4765.5|4764.5|3147
1724416500000|2024-08-23 12:35:00|4766|4764|4767.5|4766|4768|4766.5|4765|4764|1202
1724416800000|2024-08-23 12:40:00|4768|4766.5|4769|4768.5|4769|4768.5|4768|4766|850
1724417100000|2024-08-23 12:45:00|4769.5|4769|4770.5|4769.5|4770.5|4769.5|4768|4766.5|735
1724417400000|2024-08-23 12:50:00|4769.5|4769|4769|4768|4769.5|4769.5|4769|4768|658
1724417700000|2024-08-23 12:55:00|4768.5|4768.5|4768.5|4767.5|4769.5|4768.5|4768.5|4767.5|794
1724418000000|2024-08-23 13:00:00|4768|4767|4771.5|4770.5|4771.5|4770.5|4768|4766|1101
1724418300000|2024-08-23 13:05:00|4772|4771.5|4769.5|4768.5|4774|4772.5|4768.5|4767|8405
1724418600000|2024-08-23 13:10:00|4771|4770.5|4771.5|4770.5|4773.5|4772.5|4769|4768|3703
1724418900000|2024-08-23 13:15:00|4771|4770|4771.5|4770.5|4773|4772.5|4769.5|4769|3539
1724419200000|2024-08-23 13:20:00|4772|4771|4767.5|4766.5|4772|4771|4767|4766.5|2394
1724419500000|2024-08-23 13:25:00|4768|4767.5|4763.5|4763|4768.5|4767.5|4763.5|4763|2747
1724419800000|2024-08-23 13:30:00|4765|4762.5|4763.5|4763|4771|4770|4758.5|4757.5|9755
1724420100000|2024-08-23 13:35:00|4762|4760.5|4754.5|4753.5|4762|4761|4753.5|4752.5|6295
1724420400000|2024-08-23 13:40:00|4755|4754|4753.5|4752|4757.5|4756.5|4749|4748.5|4166
1724420700000|2024-08-23 13:45:00|4752|4752.5|4748|4747|4754.5|4753.5|4747|4746|3787
1724421000000|2024-08-23 13:50:00|4748.5|4748|4747|4746.5|4749|4748.5|4745.5|4745|4661
1724421300000|2024-08-23 13:55:00|4746.5|4746|4745|4743.5|4747.5|4747|4743|4742.5|4851
1724421600000|2024-08-23 14:00:00|4747|4746|4760.5|4759|4760.5|4759.5|4744|4743|10127
1724421900000|2024-08-23 14:05:00|4761|4760.5|4765|4764.5|4768|4766.5|4758|4757|5222
1724422200000|2024-08-23 14:10:00|4766|4765|4766.5|4766|4767.5|4767|4763|4762|9289
1724422500000|2024-08-23 14:15:00|4767.5|4766.5|4759|4758|4767.5|4766.5|4757|4756|7430
1724422800000|2024-08-23 14:20:00|4758.5|4757.5|4768.5|4768|4768.5|4768|4757.5|4756.5|7085
1724423100000|2024-08-23 14:25:00|4768|4767.5|4768.5|4767.5|4771.5|4771|4765.5|4765|8869
1724423400000|2024-08-23 14:30:00|4769|4768|4761.5|4760.5|4769.5|4769|4757.5|4757|15372
1724423700000|2024-08-23 14:35:00|4762|4760|4760.5|4759.5|4762|4760|4754.5|4754|7700
1724424000000|2024-08-23 14:40:00|4760|4758|4768|4767|4769|4768|4758.5|4758|6272
1724424300000|2024-08-23 14:45:00|4767.5|4766|4759.5|4758.5|4767.5|4766|4756|4755.5|8110
1724424600000|2024-08-23 14:50:00|4760|4759|4756|4754.5|4760.5|4760|4751.5|4751|29684
1724424900000|2024-08-23 14:55:00|4755|4754|4757.5|4757|4760|4759.5|4753.5|4752.5|6321
1724425200000|2024-08-23 15:00:00|4757|4756|4757.5|4757|4758.5|4757.5|4755|4754|4671
1724425500000|2024-08-23 15:05:00|4758|4757.5|4756.5|4756|4758.5|4757.5|4755.5|4754.5|9689
1724425800000|2024-08-23 15:10:00|4756|4755.5|4753|4752|4756|4755.5|4751.5|4751|7230
1724426100000|2024-08-23 15:15:00|4752.5|4751.5|4753.5|4753|4754.5|4753.5|4751|4750.5|8024
1724426400000|2024-08-23 15:20:00|4753|4752.5|4751|4750|4753|4752.5|4749.5|4749|7447
1724426700000|2024-08-23 15:25:00|4751.5|4750.5|4751.5|4750.5|4753.5|4752.5|4749.5|4749|14245
1724742000000|2024-08-27 07:00:00|4869|4864.5|4836.5|4834|4869|4865|4827|4826|28708
1724742300000|2024-08-27 07:05:00|4837|4834.5|4854|4852.5|4854|4852.5|4834.5|4833|12983
1724742600000|2024-08-27 07:10:00|4852.5|4853|4859.5|4859|4862.5|4862|4851.5|4851|11757
1724742900000|2024-08-27 07:15:00|4860|4859.5|4861.5|4860|4866.5|4865|4858|4857|16505
1724743200000|2024-08-27 07:20:00|4860.5|4859|4845|4844.5|4860.5|4859.5|4845|4844.5|7793
1724743500000|2024-08-27 07:25:00|4844|4844|4846|4845|4849|4848|4841|4839|9333
1724743800000|2024-08-27 07:30:00|4846.5|4845.5|4846|4845|4855.5|4854|4845.5|4844.5|7925
1724744100000|2024-08-27 07:35:00|4846.5|4844.5|4852|4851|4852|4851.5|4846.5|4844.5|9954
1724744400000|2024-08-27 07:40:00|4851.5|4851.5|4853|4852|4853.5|4853|4848|4847|8162
1724744700000|2024-08-27 07:45:00|4853.5|4852.5|4855|4853.5|4857|4856|4850|4849|7274
1724745000000|2024-08-27 07:50:00|4856.5|4855.5|4858.5|4857.5|4862|4861|4856.5|4855|9590
1724745300000|2024-08-27 07:55:00|4860|4858|4853|4851.5|4860.5|4859.5|4852.5|4851|5649
1724745600000|2024-08-27 08:00:00|4852|4850|4842.5|4841.5|4855|4854|4841|4839.5|5148
1724745900000|2024-08-27 08:05:00|4843.5|4842|4852|4850.5|4854|4853|4843.5|4842|2718
1724746200000|2024-08-27 08:10:00|4851.5|4851|4854|4852.5|4855.5|4854.5|4847.5|4847|2183
1724746500000|2024-08-27 08:15:00|4853.5|4851.5|4848.5|4847|4854|4853|4848.5|4847|3133
1724746800000|2024-08-27 08:20:00|4849|4847.5|4852.5|4851|4853.5|4852.5|4847.5|4846.5|4784
1724747100000|2024-08-27 08:25:00|4852|4848.5|4845.5|4844|4852|4850|4843.5|4842.5|5313
1724747400000|2024-08-27 08:30:00|4846|4844.5|4846|4844.5|4847.5|4846.5|4844|4843|3362
1724747700000|2024-08-27 08:35:00|4845.5|4844|4849|4847.5|4850|4848.5|4844.5|4843.5|2615
1724748000000|2024-08-27 08:40:00|4848.5|4847|4846.5|4846|4850.5|4849|4846|4845|2654
1724748300000|2024-08-27 08:45:00|4845.5|4845.5|4848|4846.5|4848|4847|4843.5|4843|2379
1724748600000|2024-08-27 08:50:00|4848.5|4847|4853|4851.5|4853|4852|4847|4845.5|3802
1724748900000|2024-08-27 08:55:00|4852.5|4850.5|4853.5|4852|4856|4854.5|4851|4849|2626
1724749200000|2024-08-27 09:00:00|4854.5|4852.5|4851.5|4850.5|4854.5|4853.5|4851.5|4850.5|3574
1724749500000|2024-08-27 09:05:00|4849|4848.5|4847|4846|4851.5|4850.5|4847|4846|5042
1724749800000|2024-08-27 09:10:00|4846.5|4844.5|4849.5|4848|4850|4849.5|4845.5|4844.5|2028
1724750100000|2024-08-27 09:15:00|4850|4848.5|4852.5|4851.5|4854|4852.5|4847.5|4846.5|1836
1724750400000|2024-08-27 09:20:00|4852|4851|4853|4852|4854|4852.5|4849.5|4849|3387
1724750700000|2024-08-27 09:25:00|4853.5|4851.5|4852.5|4851.5|4854.5|4854|4851|4850|1941
1724751000000|2024-08-27 09:30:00|4853|4852|4849.5|4848|4853|4852|4845.5|4844|2421
1724751300000|2024-08-27 09:35:00|4849|4847.5|4848.5|4847|4850.5|4849.5|4847|4845.5|2965
1724751600000|2024-08-27 09:40:00|4848|4846.5|4842|4841.5|4848.5|4846.5|4841.5|4840|3517
1724751900000|2024-08-27 09:45:00|4842.5|4842|4839|4838.5|4843.5|4842.5|4837.5|4837|5563
1724752200000|2024-08-27 09:50:00|4840|4839|4842.5|4841.5|4842.5|4841.5|4837|4836|2576
1724752500000|2024-08-27 09:55:00|4840|4839.5|4841.5|4840|4842.5|4842|4839.5|4839|1575
1724752800000|2024-08-27 10:00:00|4841|4839.5|4837|4835.5|4841|4839.5|4836.5|4835.5|1075
1724753100000|2024-08-27 10:05:00|4836.5|4834.5|4834.5|4834|4836.5|4836|4832|4831|7826
1724753400000|2024-08-27 10:10:00|4833.5|4832|4829.5|4828.5|4835|4834|4829.5|4828.5|2909
1724753700000|2024-08-27 10:15:00|4829|4829|4830.5|4829|4831|4830|4827|4826|2138
1724754000000|2024-08-27 10:20:00|4830|4829.5|4837|4836|4837|4836|4830|4829|1551
1724754300000|2024-08-27 10:25:00|4837.5|4836.5|4834.5|4834|4837.5|4836.5|4834|4833|2908
1724754600000|2024-08-27 10:30:00|4833.5|4833|4838.5|4838|4840.5|4839|4833.5|4833|1029
1724754900000|2024-08-27 10:35:00|4839.5|4838.5|4844.5|4843.5|4844.5|4844|4839|4838|1660
1724755200000|2024-08-27 10:40:00|4844|4844|4843|4842|4844.5|4844|4842|4841|1887
1724755500000|2024-08-27 10:45:00|4842.5|4841.5|4848|4847.5|4848|4847.5|4841.5|4840.5|2062
1724755800000|2024-08-27 10:50:00|4847.5|4847|4847.5|4846.5|4848|4847|4845|4844|2080
1724756100000|2024-08-27 10:55:00|4848|4847|4849|4848|4849|4848.5|4846.5|4845.5|4407
1724756400000|2024-08-27 11:00:00|4848.5|4846.5|4846.5|4845.5|4848.5|4846.5|4844|4843|3049
1724756700000|2024-08-27 11:05:00|4845.5|4844.5|4849.5|4848|4851|4849.5|4845.5|4844|3159
1724757000000|2024-08-27 11:10:00|4850|4848.5|4845|4844|4850|4849.5|4845|4844|1660
1724757300000|2024-08-27 11:15:00|4845.5|4844.5|4848|4847|4848.5|4847.5|4845.5|4844.5|5075
1724757600000|2024-08-27 11:20:00|4848.5|4847.5|4844.5|4843.5|4848.5|4847.5|4843|4842.5|1510
1724757900000|2024-08-27 11:25:00|4845|4844|4847.5|4846|4847.5|4846.5|4843|4842.5|4006
1724758200000|2024-08-27 11:30:00|4847|4845.5|4845.5|4845|4850.5|4849.5|4845|4844|3899
1724758500000|2024-08-27 11:35:00|4847|4844.5|4844|4843.5|4847|4846.5|4843.5|4842|2883
1724758800000|2024-08-27 11:40:00|4844.5|4844|4842.5|4842|4845|4844|4842.5|4842|1223
1724759100000|2024-08-27 11:45:00|4842|4841.5|4840|4839.5|4843|4842|4840|4839|2110
1724759400000|2024-08-27 11:50:00|4841|4840|4839.5|4838.5|4841.5|4841|4839.5|4838.5|1643
1724759700000|2024-08-27 11:55:00|4840.5|4839|4840.5|4839.5|4840.5|4839.5|4837.5|4836.5|4169
1724760000000|2024-08-27 12:00:00|4841|4840|4842|4841|4842.5|4841.5|4839|4838.5|3630
1724760300000|2024-08-27 12:05:00|4842.5|4841.5|4837.5|4836|4842.5|4841.5|4837|4836|2133
1724760600000|2024-08-27 12:10:00|4837|4836.5|4835.5|4834.5|4838|4837.5|4835|4834.5|329
1724760900000|2024-08-27 12:15:00|4834|4835|4830.5|4829.5|4834|4835|4830.5|4829.5|1022
1724761200000|2024-08-27 12:20:00|4830|4828.5|4828|4827.5|4830.5|4828.5|4827|4825.5|1255
1724761500000|2024-08-27 12:25:00|4828.5|4827|4831|4830|4832|4831|4828.5|4827|3367
1724761800000|2024-08-27 12:30:00|4831.5|4830.5|4831|4830|4831.5|4831|4829|4828|1748
1724762100000|2024-08-27 12:35:00|4832|4831|4831|4830|4833.5|4833|4830.5|4829.5|3383
1724762400000|2024-08-27 12:40:00|4832|4830.5|4832|4831|4833|4832.5|4830.5|4829.5|1666
1724762700000|2024-08-27 12:45:00|4831.5|4831.5|4829|4828|4833|4832.5|4828.5|4827|3322
1724763000000|2024-08-27 12:50:00|4828.5|4827|4831|4830|4831|4830|4826.5|4825.5|3072
1724763300000|2024-08-27 12:55:00|4832.5|4831|4832.5|4831.5|4834.5|4833.5|4831|4830|2160
1724763600000|2024-08-27 13:00:00|4833.5|4832.5|4835|4834|4835.5|4834.5|4833|4832|1588
1724763900000|2024-08-27 13:05:00|4834.5|4833.5|4837|4836|4840|4839|4834.5|4833.5|2258
1724764200000|2024-08-27 13:10:00|4836.5|4835.5|4836|4835|4838|4837|4835.5|4834.5|689
1724764500000|2024-08-27 13:15:00|4836.5|4835.5|4835.5|4834.5|4837|4836|4835|4834|2127
1724764800000|2024-08-27 13:20:00|4835|4834|4831|4830|4835|4834|4830.5|4829.5|1094
1724765100000|2024-08-27 13:25:00|4830.5|4829.5|4827|4826.5|4832|4830.5|4827|4826.5|384386
1724765400000|2024-08-27 13:30:00|4825.5|4826|4814.5|4814|4825.5|4826|4808|4806.5|20110
1724765700000|2024-08-27 13:35:00|4814|4813.5|4824.5|4823.5|4824.5|4824|4814|4813|2486
1724766000000|2024-08-27 13:40:00|4825|4824|4818.5|4817|4825|4824|4818|4817|4089
1724766300000|2024-08-27 13:45:00|4819|4817.5|4815.5|4814.5|4820.5|4820|4814.5|4813.5|3434
1724766600000|2024-08-27 13:50:00|4815|4814|4809|4808|4817.5|4816|4808.5|4807.5|3552
1724766900000|2024-08-27 13:55:00|4808|4807|4808.5|4807.5|4809.5|4808.5|4803|4802|4567
1724767200000|2024-08-27 14:00:00|4809.5|4808|4819|4818|4819|4818.5|4808|4807|4229
1724767500000|2024-08-27 14:05:00|4818|4817.5|4814|4812.5|4818|4817.5|4812.5|4811.5|2004
1724767800000|2024-08-27 14:10:00|4814.5|4813.5|4817|4816.5|4818|4816.5|4813|4812|2481
1724768100000|2024-08-27 14:15:00|4818|4817.5|4818|4817|4819|4818.5|4814|4813|4462
1724768400000|2024-08-27 14:20:00|4817.5|4816.5|4821|4820|4821|4820|4815.5|4815|4400
1724768700000|2024-08-27 14:25:00|4820|4819.5|4829.5|4829|4829.5|4829|4820|4819|5995
1724769000000|2024-08-27 14:30:00|4829|4828.5|4824.5|4823.5|4833|4832.5|4824.5|4823.5|5956
1724769300000|2024-08-27 14:35:00|4825|4824|4827|4826.5|4827.5|4827|4824|4823.5|3037
1724769600000|2024-08-27 14:40:00|4827.5|4826|4829.5|4828.5|4829.5|4828.5|4825.5|4825|4938
1724769900000|2024-08-27 14:45:00|4829|4828|4833|4832.5|4833|4832.5|4828.5|4828|7174
1724770200000|2024-08-27 14:50:00|4832|4831.5|4831|4830.5|4834|4833.5|4831|4830.5|4526
1724770500000|2024-08-27 14:55:00|4831.5|4831|4833|4832|4835|4834.5|4831|4830.5|5217
1724770800000|2024-08-27 15:00:00|4832.5|4832.5|4830|4829.5|4833|4832.5|4827|4826|6899
1724771100000|2024-08-27 15:05:00|4830.5|4829|4832|4831|4833|4832.5|4829.5|4828.5|5043
1724771400000|2024-08-27 15:10:00|4831|4830.5|4832.5|4832|4834.5|4833.5|4831|4830.5|8838
1724771700000|2024-08-27 15:15:00|4833|4832.5|4828.5|4828|4833|4832.5|4827.5|4826.5|7711
1724772000000|2024-08-27 15:20:00|4829|4828.5|4820.5|4820|4829|4828.5|4820.5|4820|4970
1724772300000|2024-08-27 15:25:00|4821|4820.5|4824.5|4824|4825|4824.5|4821|4820.5|8891
1724828400000|2024-08-28 07:00:00|4767.5|4763|4764|4762|4775|4770.5|4756.5|4755|13539
1724828700000|2024-08-28 07:05:00|4764.5|4762.5|4757|4756|4764.5|4763|4753.5|4752|8523
1724829000000|2024-08-28 07:10:00|4757.5|4756.5|4755|4753|4764|4762.5|4755|4753|4750
1724829300000|2024-08-28 07:15:00|4754|4752.5|4758.5|4757.5|4761|4759.5|4753|4751|6997
1724829600000|2024-08-28 07:20:00|4760|4757|4755.5|4753.5|4763.5|4762|4753.5|4752.5|2825
1724829900000|2024-08-28 07:25:00|4756|4754|4756|4754.5|4758|4756|4753|4752|2701
1724830200000|2024-08-28 07:30:00|4755.5|4754|4758.5|4757|4759.5|4758.5|4755.5|4754|9596
1724830500000|2024-08-28 07:35:00|4759|4757.5|4757|4756|4759.5|4758|4755.5|4754|2301
1724830800000|2024-08-28 07:40:00|4757.5|4756.5|4757|4755.5|4760|4758.5|4755.5|4754.5|3220
1724831100000|2024-08-28 07:45:00|4756|4754.5|4758.5|4757.5|4758.5|4757.5|4755.5|4754|2485
1724831400000|2024-08-28 07:50:00|4758|4757|4755|4754|4758|4757|4754|4753.5|3422
1724831700000|2024-08-28 07:55:00|4757|4756|4756.5|4755.5|4757|4756|4756|4755|2697
1724832000000|2024-08-28 08:00:00|4756|4755|4762|4761.5|4765|4763.5|4755.5|4755|3414
1724832300000|2024-08-28 08:05:00|4762.5|4761|4755|4754|4762.5|4761|4755|4754|3226
1724832600000|2024-08-28 08:10:00|4754.5|4753|4750|4749|4755|4753.5|4749.5|4749|5533
1724832900000|2024-08-28 08:15:00|4749.5|4748.5|4748.5|4747|4752|4751.5|4747.5|4747|5326
1724833200000|2024-08-28 08:20:00|4747.5|4746.5|4745|4744.5|4749.5|4748|4745|4744.5|9341
1724833500000|2024-08-28 08:25:00|4745.5|4744|4741.5|4740.5|4746|4745|4741.5|4740|4801
1724833800000|2024-08-28 08:30:00|4742|4741|4741|4740|4745|4744.5|4739|4738|5279
1724834100000|2024-08-28 08:35:00|4740.5|4739.5|4744|4743|4746.5|4745|4740|4739|3736
1724834400000|2024-08-28 08:40:00|4744.5|4743.5|4746.5|4745.5|4747.5|4747|4744.5|4743|4528
1724834700000|2024-08-28 08:45:00|4746|4745|4747|4745.5|4749.5|4748.5|4744.5|4744|2990
1724835000000|2024-08-28 08:50:00|4746.5|4746|4748|4747.5|4750.5|4749|4746.5|4745.5|2638
1724835300000|2024-08-28 08:55:00|4749|4748|4747|4745.5|4749.5|4749|4745.5|4745|8294
1724835600000|2024-08-28 09:00:00|4747.5|4746|4748.5|4747.5|4748.5|4747.5|4746|4745|3176
1724835900000|2024-08-28 09:05:00|4747|4746|4753|4752|4753|4752|4746.5|4745|3142
1724836200000|2024-08-28 09:10:00|4753.5|4752.5|4748.5|4748|4754.5|4754|4748.5|4748|2935
1724836500000|2024-08-28 09:15:00|4748|4747.5|4749.5|4748|4751|4750.5|4747.5|4746.5|5485
1724836800000|2024-08-28 09:20:00|4749|4748.5|4751.5|4750.5|4752.5|4751|4747.5|4746.5|2289
1724837100000|2024-08-28 09:25:00|4751|4751|4754.5|4753.5|4754.5|4754|4751|4750.5|2895
1724837400000|2024-08-28 09:30:00|4754|4754|4756.5|4755.5|4756.5|4756|4754|4753|2112
1724837700000|2024-08-28 09:35:00|4755.5|4755|4757|4756|4757|4756|4752.5|4752|2168
1724838000000|2024-08-28 09:40:00|4756.5|4757|4753|4751.5|4760.5|4759.5|4752|4751.5|1452
1724838300000|2024-08-28 09:45:00|4754.5|4752|4755|4754|4756|4755.5|4754|4752|1853
1724838600000|2024-08-28 09:50:00|4755.5|4753.5|4752.5|4751.5|4755.5|4754|4752.5|4751.5|3195
1724838900000|2024-08-28 09:55:00|4753|4752|4754|4753|4756|4755|4753|4752|2836
1724839200000|2024-08-28 10:00:00|4754.5|4753.5|4752.5|4751.5|4755|4754|4752|4751.5|2394
1724839500000|2024-08-28 10:05:00|4752|4751|4751|4750|4752.5|4751.5|4750|4749.5|1806
1724839800000|2024-08-28 10:10:00|4752.5|4751.5|4750.5|4749.5|4752.5|4751.5|4749|4748.5|2956
1724840100000|2024-08-28 10:15:00|4751.5|4750.5|4747.5|4746.5|4751.5|4750.5|4747|4746.5|5771
1724840400000|2024-08-28 10:20:00|4748|4747|4747.5|4746.5|4749.5|4749|4747.5|4746.5|6083
1724840700000|2024-08-28 10:25:00|4748|4747|4751.5|4750.5|4751.5|4751|4748|4747|2869
1724841000000|2024-08-28 10:30:00|4751|4751|4754|4753|4754|4753|4750|4749.5|3613
1724841300000|2024-08-28 10:35:00|4750.5|4749.5|4747|4746|4750.5|4749.5|4746|4745.5|2985
1724841600000|2024-08-28 10:40:00|4746.5|4746.5|4746|4745.5|4749|4748|4745.5|4744.5|2938
1724841900000|2024-08-28 10:45:00|4745|4745|4747|4746|4747|4746|4745|4744|2938
1724842200000|2024-08-28 10:50:00|4747.5|4746.5|4746.5|4745.5|4749.5|4748.5|4745.5|4744.5|5923
1724842500000|2024-08-28 10:55:00|4746|4745|4751|4750.5|4751.5|4750.5|4744|4743.5|2538
1724842800000|2024-08-28 11:00:00|4751.5|4751|4750|4749.5|4751.5|4751|4748|4747|2149
1724843100000|2024-08-28 11:05:00|4749|4748.5|4752|4751.5|4752|4751.5|4749|4748|2085
1724843400000|2024-08-28 11:10:00|4752.5|4751|4750.5|4750|4752.5|4751|4750|4749.5|2959
1724843700000|2024-08-28 11:15:00|4751|4750.5|4747.5|4746.5|4752|4751|4746|4744.5|4277
1724844000000|2024-08-28 11:20:00|4747|4745|4746.5|4745.5|4748|4747.5|4746|4745|1781
1724844300000|2024-08-28 11:25:00|4746|4746|4747|4746|4747|4746|4746|4745.5|2252
1724844600000|2024-08-28 11:30:00|4747.5|4746.5|4745.5|4744.5|4747.5|4746.5|4745|4744|3360
1724844900000|2024-08-28 11:35:00|4745|4744|4746.5|4745.5|4747|4745.5|4743.5|4742|3500
1724845200000|2024-08-28 11:40:00|4746|4746|4747.5|4747|4747.5|4747|4745.5|4745|1665
1724845500000|2024-08-28 11:45:00|4748|4747.5|4743.5|4742.5|4748|4747.5|4743.5|4742.5|3422
1724845800000|2024-08-28 11:50:00|4743|4742|4737.5|4736.5|4743|4742|4737.5|4736.5|9090
1724846100000|2024-08-28 11:55:00|4736.5|4735.5|4742|4740.5|4742|4740.5|4736.5|4735|2982
1724846400000|2024-08-28 12:00:00|4742.5|4741|4738|4737.5|4743.5|4743|4738|4737|3227
1724846700000|2024-08-28 12:05:00|4739|4737|4739.5|4738.5|4741.5|4740.5|4739|4737|3353
1724847000000|2024-08-28 12:10:00|4739|4737.5|4735|4734|4739|4737.5|4734.5|4734|4328
1724847300000|2024-08-28 12:15:00|4736|4734.5|4737|4736|4740.5|4739.5|4735.5|4734.5|2557
1724847600000|2024-08-28 12:20:00|4738|4737|4738.5|4737.5|4739.5|4738|4737|4736|1505
1724847900000|2024-08-28 12:25:00|4739.5|4738|4735.5|4734.5|4739.5|4738.5|4735|4734.5|3404
1724848200000|2024-08-28 12:30:00|4736|4735|4732|4731|4736|4735|4732|4731|4086
1724848500000|2024-08-28 12:35:00|4732.5|4731.5|4733|4731.5|4734.5|4733.5|4731|4730.5|5058
1724848800000|2024-08-28 12:40:00|4732.5|4732|4736.5|4735.5|4737|4735.5|4732|4732|5869
1724849100000|2024-08-28 12:45:00|4737|4736|4735|4734|4737|4736|4734|4733|2575
1724849400000|2024-08-28 12:50:00|4737|4736|4739|4738|4739.5|4738.5|4737|4736|2018
1724849700000|2024-08-28 12:55:00|4739.5|4738.5|4739.5|4738.5|4741.5|4740|4737.5|4736|2657
1724850000000|2024-08-28 13:00:00|4739|4738|4739.5|4738|4742|4741|4737|4735.5|2308
1724850300000|2024-08-28 13:05:00|4739|4738.5|4737.5|4736.5|4740.5|4739|4737|4735.5|7781
1724850600000|2024-08-28 13:10:00|4738|4737|4740|4739.5|4742|4741|4738|4737|3789
1724850900000|2024-08-28 13:15:00|4740.5|4740.5|4743.5|4743|4743.5|4743|4740.5|4740|4049
1724851200000|2024-08-28 13:20:00|4744|4743.5|4745.5|4744.5|4745.5|4745|4743|4742|3608
1724851500000|2024-08-28 13:25:00|4746.5|4745.5|4752|4751|4753.5|4752|4745.5|4745|8636
1724851800000|2024-08-28 13:30:00|4750|4750.5|4743.5|4742.5|4750|4751|4741.5|4741|7566
1724852100000|2024-08-28 13:35:00|4743|4743|4747.5|4746.5|4751.5|4750|4743|4742.5|4901
1724852400000|2024-08-28 13:40:00|4746.5|4746|4750.5|4750|4751.5|4751|4745|4744|7740
1724852700000|2024-08-28 13:45:00|4751.5|4750.5|4753|4752.5|4755|4754.5|4750|4749.5|5976
1724853000000|2024-08-28 13:50:00|4753.5|4753|4759|4757.5|4759.5|4758.5|4753.5|4753|5173
1724853300000|2024-08-28 13:55:00|4760.5|4758|4758|4757.5|4763.5|4763|4758|4757|9587
1724853600000|2024-08-28 14:00:00|4758.5|4758|4760.5|4759.5|4761.5|4761|4757|4756|7270
1724853900000|2024-08-28 14:05:00|4761|4760|4757|4756.5|4761.5|4760.5|4756|4755.5|4555
1724854200000|2024-08-28 14:10:00|4757.5|4757|4756|4755|4758.5|4757.5|4755.5|4754.5|5955
1724854500000|2024-08-28 14:15:00|4755.5|4755.5|4761.5|4760.5|4761.5|4760.5|4755.5|4755|5612
1724854800000|2024-08-28 14:20:00|4762|4761|4761.5|4760.5|4762.5|4762|4760|4759.5|3524
1724855100000|2024-08-28 14:25:00|4761|4761|4757|4756|4762|4761|4756|4755|3727
1724855400000|2024-08-28 14:30:00|4757.5|4757|4754.5|4754|4757.5|4757|4753.5|4752.5|7382
1724855700000|2024-08-28 14:35:00|4754|4753.5|4763|4762|4764|4763|4754|4753.5|7497
1724856000000|2024-08-28 14:40:00|4763.5|4762.5|4760.5|4759|4765|4764|4759|4758|6102
1724856300000|2024-08-28 14:45:00|4759.5|4758.5|4759|4758|4765|4764|4758.5|4758|3778
1724856600000|2024-08-28 14:50:00|4758.5|4758.5|4764.5|4763.5|4765|4764|4758.5|4758.5|5602
1724856900000|2024-08-28 14:55:00|4764|4763|4765.5|4764.5|4766|4765|4763|4762|4012
1724857200000|2024-08-28 15:00:00|4765|4764|4761|4760|4765|4764|4759|4758|5990
1724857500000|2024-08-28 15:05:00|4761.5|4760.5|4762|4761.5|4763|4762|4759.5|4759|6533
1724857800000|2024-08-28 15:10:00|4762.5|4760.5|4758.5|4758|4762.5|4762|4757.5|4756.5|8952
1724858100000|2024-08-28 15:15:00|4759.5|4757.5|4759.5|4758.5|4761|4760|4757|4756|8381
1724858400000|2024-08-28 15:20:00|4759|4758|4753.5|4752.5|4759|4758.5|4753|4752.5|8270
1724858700000|2024-08-28 15:25:00|4754|4753|4753.5|4752|4756|4755.5|4752|4751.5|13155
1724914800000|2024-08-29 07:00:00|4764.5|4761|4766.5|4763|4781.5|4777|4763|4760.5|37979
1724915100000|2024-08-29 07:05:00|4765.5|4765|4767.5|4764.5|4767.5|4765|4753|4751|3978
1724915400000|2024-08-29 07:10:00|4767|4765|4772|4770|4772.5|4771|4765.5|4764|2137
1724915700000|2024-08-29 07:15:00|4771.5|4770.5|4775.5|4774.5|4777|4775|4769.5|4768|2203
1724916000000|2024-08-29 07:20:00|4776.5|4776|4785.5|4783|4786.5|4785|4776.5|4775|3560
1724916300000|2024-08-29 07:25:00|4785|4781|4782|4780.5|4786.5|4785|4781|4780|2774
1724916600000|2024-08-29 07:30:00|4783.5|4781.5|4785|4783|4787.5|4786|4782|4781|1924
1724916900000|2024-08-29 07:35:00|4784.5|4784|4789|4788|4789.5|4788|4784.5|4784|1534
1724917200000|2024-08-29 07:40:00|4788|4787|4786|4785|4788|4787|4782|4781|2959
1724917500000|2024-08-29 07:45:00|4787|4785.5|4787.5|4786|4790.5|4789|4786|4785|1177
1724917800000|2024-08-29 07:50:00|4787|4785|4784|4782.5|4787|4785|4780.5|4779|1471
1724918100000|2024-08-29 07:55:00|4783.5|4782|4783.5|4782.5|4785.5|4784|4781.5|4780.5|881
1724918400000|2024-08-29 08:00:00|4783|4781.5|4772|4771|4783|4781.5|4768.5|4767.5|6374
1724918700000|2024-08-29 08:05:00|4771.5|4770.5|4768|4766.5|4773|4772|4766.5|4765.5|5694
1724919000000|2024-08-29 08:10:00|4767.5|4766|4767|4765.5|4771|4770|4766|4765|2277
1724919300000|2024-08-29 08:15:00|4766.5|4766|4769.5|4768.5|4770.5|4769.5|4765|4764|3459
1724919600000|2024-08-29 08:20:00|4769|4768|4762.5|4761|4769.5|4768.5|4762|4760|1427
1724919900000|2024-08-29 08:25:00|4762|4760.5|4761.5|4760|4764|4763|4760|4759.5|3679
1724920200000|2024-08-29 08:30:00|4762|4761|4760.5|4759.5|4764|4763|4760|4758|3871
1724920500000|2024-08-29 08:35:00|4760|4759|4758|4756.5|4761|4760|4758|4756.5|1595
1724920800000|2024-08-29 08:40:00|4757.5|4757|4757|4756|4757.5|4757|4755|4754|2379
1724921100000|2024-08-29 08:45:00|4757.5|4756.5|4758|4757|4761|4760|4756.5|4755.5|2413
1724921400000|2024-08-29 08:50:00|4758.5|4757.5|4758|4756.5|4759|4758|4757|4755.5|2824
1724921700000|2024-08-29 08:55:00|4757.5|4756|4759|4758|4759.5|4758.5|4757.5|4756|4324
1724922000000|2024-08-29 09:00:00|4759.5|4758.5|4760.5|4759|4760.5|4759|4756.5|4755|822
1724922300000|2024-08-29 09:05:00|4761|4759.5|4765|4764|4765|4764|4758.5|4757.5|7266
1724922600000|2024-08-29 09:10:00|4764.5|4764.5|4765.5|4764|4766.5|4765.5|4764.5|4763.5|4451
1724922900000|2024-08-29 09:15:00|4767.5|4764.5|4767|4766|4769|4768|4766.5|4764.5|2053
1724923200000|2024-08-29 09:20:00|4767.5|4766.5|4766|4764.5|4767.5|4766.5|4764.5|4763.5|1185
1724923500000|2024-08-29 09:25:00|4767|4765|4766.5|4766|4768.5|4767.5|4765.5|4765|4487
1724923800000|2024-08-29 09:30:00|4767|4765.5|4765|4764|4767|4766|4763|4761.5|5509
1724924100000|2024-08-29 09:35:00|4766|4764.5|4769|4768|4773|4771.5|4766|4764.5|2355
1724924400000|2024-08-29 09:40:00|4771.5|4770|4774|4773|4775.5|4774|4771|4770|2866
1724924700000|2024-08-29 09:45:00|4773.5|4772.5|4775.5|4774.5|4775.5|4774.5|4772.5|4771.5|1635
1724925000000|2024-08-29 09:50:00|4775|4773|4771.5|4770.5|4775.5|4773|4771|4770.5|3273
1724925300000|2024-08-29 09:55:00|4771|4770|4771.5|4770.5|4772.5|4771.5|4770.5|4770|2958
1724925600000|2024-08-29 10:00:00|4772|4771.5|4777.5|4776.5|4777.5|4776.5|4772|4771|1211
1724925900000|2024-08-29 10:05:00|4777|4776|4781|4780|4781|4780.5|4777|4776|1621
1724926200000|2024-08-29 10:10:00|4780.5|4779.5|4778.5|4777.5|4781|4780|4778.5|4777.5|2419
1724926500000|2024-08-29 10:15:00|4778|4777|4772|4771.5|4778|4777|4772|4771.5|3345
1724926800000|2024-08-29 10:20:00|4771.5|4771|4768.5|4768|4772.5|4771.5|4768.5|4767.5|1599
1724927100000|2024-08-29 10:25:00|4768|4767|4766.5|4765.5|4768|4767|4766|4765.5|1482
1724927400000|2024-08-29 10:30:00|4766|4766|4768.5|4767.5|4769.5|4768.5|4766|4766|2129
1724927700000|2024-08-29 10:35:00|4769|4768|4766|4765|4769|4768|4765|4764|3842
1724928000000|2024-08-29 10:40:00|4765.5|4764|4765.5|4764|4766|4765.5|4763|4762|2123
1724928300000|2024-08-29 10:45:00|4765|4764.5|4763.5|4763|4765.5|4764.5|4763.5|4762.5|1115
1724928600000|2024-08-29 10:50:00|4762.5|4762.5|4764|4763|4765|4764|4762|4761.5|1537
1724928900000|2024-08-29 10:55:00|4763.5|4762.5|4762.5|4761.5|4763.5|4762.5|4759.5|4758.5|1687
1724929200000|2024-08-29 11:00:00|4762|4762|4759|4758.5|4763|4762|4758.5|4758|3441
1724929500000|2024-08-29 11:05:00|4759.5|4759|4755|4754.5|4760|4759.5|4755|4754.5|3298
1724929800000|2024-08-29 11:10:00|4756|4755|4756.5|4756|4756.5|4756|4752.5|4752|5106
1724930100000|2024-08-29 11:15:00|4756|4755|4756|4755.5|4757.5|4757|4754|4753.5|4440
1724930400000|2024-08-29 11:20:00|4755.5|4755|4756|4755|4756.5|4755.5|4753.5|4753|1793
1724930700000|2024-08-29 11:25:00|4756.5|4755.5|4756|4755|4757|4756|4755|4754|1285
1724931000000|2024-08-29 11:30:00|4757|4755.5|4756.5|4756|4758|4757|4756|4755|734
1724931300000|2024-08-29 11:35:00|4757|4756.5|4755.5|4754.5|4758|4757|4755.5|4754.5|460
1724931600000|2024-08-29 11:40:00|4755|4755|4755|4754.5|4755.5|4755|4754|4753.5|1402
1724931900000|2024-08-29 11:45:00|4756.5|4755.5|4756.5|4755.5|4758.5|4758|4755|4754|3274
1724932200000|2024-08-29 11:50:00|4757|4756.5|4759|4758|4759|4758|4754|4753|1898
1724932500000|2024-08-29 11:55:00|4759.5|4758.5|4764|4763|4766.5|4765.5|4759|4758|3894
1724932800000|2024-08-29 12:00:00|4763|4762.5|4765.5|4764.5|4765.5|4764.5|4762.5|4761.5|2209
1724933100000|2024-08-29 12:05:00|4765|4765|4764|4763.5|4765.5|4765|4763.5|4762.5|2056
1724933400000|2024-08-29 12:10:00|4763.5|4763|4761.5|4760.5|4763.5|4763|4760.5|4759|8544
1724933700000|2024-08-29 12:15:00|4761|4759.5|4761.5|4760.5|4762.5|4762|4760.5|4759.5|1175
1724934000000|2024-08-29 12:20:00|4761|4761|4764|4763.5|4764|4763.5|4761|4760|2047
1724934300000|2024-08-29 12:25:00|4763.5|4763|4771.5|4769.5|4772.5|4770.5|4763.5|4762.5|4586
1724934600000|2024-08-29 12:30:00|4772|4770|4772.5|4771|4778|4776|4772|4770|4366
1724934900000|2024-08-29 12:35:00|4773|4771.5|4772.5|4772|4774|4772.5|4770.5|4770|4402
1724935200000|2024-08-29 12:40:00|4772|4771.5|4771|4770.5|4774|4773|4770.5|4770|2779
1724935500000|2024-08-29 12:45:00|4772|4771|4773.5|4773|4776|4774.5|4772|4771|3445
1724935800000|2024-08-29 12:50:00|4773|4772.5|4778|4777|4778|4777|4773|4772.5|1178
1724936100000|2024-08-29 12:55:00|4778.5|4777.5|4778|4777|4779|4778|4777.5|4776.5|1784
1724936400000|2024-08-29 13:00:00|4778.5|4777.5|4778|4777|4781|4780|4778|4776.5|1404
1724936700000|2024-08-29 13:05:00|4777.5|4776.5|4771.5|4770.5|4777.5|4776.5|4770.5|4769.5|2208
1724937000000|2024-08-29 13:10:00|4771|4770|4768|4766.5|4771|4770|4768|4766.5|1742
1724937300000|2024-08-29 13:15:00|4767.5|4766|4770|4769|4770.5|4769.5|4767|4765.5|1498
1724937600000|2024-08-29 13:20:00|4770.5|4770|4769.5|4768.5|4774|4773|4767.5|4766.5|3577
1724937900000|2024-08-29 13:25:00|4769|4768|4775.5|4774.5|4775.5|4774.5|4769|4768|3206
1724938200000|2024-08-29 13:30:00|4775|4773.5|4778|4777|4781|4780.5|4774.5|4773.5|8056
1724938500000|2024-08-29 13:35:00|4777.5|4776.5|4776|4774.5|4781.5|4780.5|4773.5|4772|3780
1724938800000|2024-08-29 13:40:00|4775.5|4775|4771|4769.5|4777|4776|4770|4768.5|3840
1724939100000|2024-08-29 13:45:00|4770|4768.5|4768.5|4767.5|4773.5|4773|4767|4765.5|2882
1724939400000|2024-08-29 13:50:00|4768|4766.5|4773|4772|4774|4773|4765.5|4764|3947
1724939700000|2024-08-29 13:55:00|4773.5|4772.5|4778|4776.5|4778|4776.5|4773|4772|1605
1724940000000|2024-08-29 14:00:00|4778.5|4777.5|4787|4786|4789.5|4789|4778.5|4777.5|4650
1724940300000|2024-08-29 14:05:00|4785.5|4784.5|4786|4784|4787|4786|4783|4782|3484
1724940600000|2024-08-29 14:10:00|4786.5|4784.5|4786|4785|4787.5|4786.5|4785|4784|4102
1724940900000|2024-08-29 14:15:00|4786.5|4785.5|4784.5|4783.5|4786.5|4786|4782.5|4781.5|2928
1724941200000|2024-08-29 14:20:00|4785|4784|4789.5|4788.5|4792|4791|4784|4783|3557
1724941500000|2024-08-29 14:25:00|4789|4789|4788|4787|4791|4790.5|4788|4787|3061
1724941800000|2024-08-29 14:30:00|4786.5|4787.5|4785|4783.5|4787.5|4787.5|4784|4782.5|2884
1724942100000|2024-08-29 14:35:00|4784.5|4784|4788|4786.5|4789|4788|4782.5|4781|3692
1724942400000|2024-08-29 14:40:00|4787.5|4785.5|4787|4785.5|4789|4788|4785|4784|2577
1724942700000|2024-08-29 14:45:00|4786.5|4786|4786.5|4785|4787.5|4786.5|4784|4783|3216
1724943000000|2024-08-29 14:50:00|4786|4785.5|4788|4787.5|4788.5|4788|4785.5|4784.5|2951
1724943300000|2024-08-29 14:55:00|4788.5|4787|4788|4786.5|4790|4789|4786.5|4785.5|3066
1724943600000|2024-08-29 15:00:00|4788.5|4787|4786.5|4785.5|4789.5|4789|4786|4785|2027
1724943900000|2024-08-29 15:05:00|4787|4786|4787.5|4786.5|4788|4787.5|4784|4783.5|4111
1724944200000|2024-08-29 15:10:00|4787|4787|4789|4788|4790.5|4789.5|4787|4786|66332
1724944500000|2024-08-29 15:15:00|4789.5|4789|4787|4786.5|4790.5|4790|4787|4785.5|2215
1724944800000|2024-08-29 15:20:00|4788|4787.5|4789.5|4788.5|4791|4790.5|4787|4786.5|4275
1724945100000|2024-08-29 15:25:00|4790|4789|4789|4788|4790|4789.5|4788|4787|10308
1725001200000|2024-08-30 07:00:00|4817.5|4811|4819.5|4818.5|4827.5|4825|4811.5|4810|11494
1725001500000|2024-08-30 07:05:00|4819|4818|4812.5|4811|4824.5|4823|4812.5|4811|17945
1725001800000|2024-08-30 07:10:00|4812|4811.5|4809|4808|4814|4813.5|4808.5|4807.5|7867
1725002100000|2024-08-30 07:15:00|4808.5|4807.5|4805.5|4804.5|4811|4810|4803|4802.5|10995
1725002400000|2024-08-30 07:20:00|4804|4802.5|4803.5|4802|4807.5|4806|4801.5|4800.5|2893
1725002700000|2024-08-30 07:25:00|4803|4801.5|4806.5|4805|4808.5|4807.5|4802.5|4801|2213
1725003000000|2024-08-30 07:30:00|4807|4805.5|4818.5|4817|4819|4818|4807|4805.5|4463
1725003300000|2024-08-30 07:35:00|4819|4818|4814.5|4814|4821.5|4820|4814.5|4814|3327
1725003600000|2024-08-30 07:40:00|4815|4814.5|4815|4814.5|4820.5|4819|4815|4814|6866
1725003900000|2024-08-30 07:45:00||4814||4814.5||4814.5||4814|6046
1725004200000|2024-08-30 07:50:00|4812.5|4814|4815|4814.5|4815|4814.5|4812|4811.5|1642
1725004500000|2024-08-30 07:55:00|4814.5|4813.5|4813.5|4812.5|4817.5|4816.5|4813.5|4812|7948
1725004800000|2024-08-30 08:00:00|4814.5|4813|4812.5|4811.5|4816|4815.5|4810.5|4810|10206
1725005100000|2024-08-30 08:05:00|4813|4812|4813.5|4812.5|4813.5|4813|4811.5|4810|4116
1725005400000|2024-08-30 08:10:00|4814.5|4813|4814|4813|4814.5|4814|4810.5|4809.5|8576
1725005700000|2024-08-30 08:15:00|4814.5|4813.5|4814.5|4813.5|4817|4816.5|4812.5|4812|3449
1725006000000|2024-08-30 08:20:00|4814|4813|4815.5|4815|4815.5|4815|4812|4811|4057
1725006300000|2024-08-30 08:25:00|4817.5|4814.5|4820.5|4819.5|4822.5|4821.5|4817.5|4814.5|4876
1725006600000|2024-08-30 08:30:00|4821|4820|4828|4826.5|4829.5|4828|4820|4818|2400
1725006900000|2024-08-30 08:35:00|4828.5|4827|4827|4825.5|4829.5|4828.5|4826.5|4825|6024
1725007200000|2024-08-30 08:40:00|4827.5|4826|4820|4819|4827.5|4826|4820|4819|4059
1725007500000|2024-08-30 08:45:00|4819.5|4818|4819.5|4818|4822.5|4822|4819|4818|2841
1725007800000|2024-08-30 08:50:00|4819|4818.5|4818|4817|4819|4818.5|4816.5|4816|2048
1725008100000|2024-08-30 08:55:00|4817.5|4817|4808|4806|4817.5|4817|4808|4806|568
1725008400000|2024-08-30 09:00:00|4807.5|4805.5|4807.5|4806.5|4808.5|4807|4805|4803|525
1725008700000|2024-08-30 09:05:00|4809|4807.5|4807.5|4806|4809|4807.5|4805|4803.5|360
1725009000000|2024-08-30 09:10:00|4807|4805.5|4806|4804.5|4808.5|4807|4806|4804.5|1346
1724742000000|2024-08-27 07:00:00|4869|4864.5|4836.5|4834|4869|4865|4827|4826|28708
1724742300000|2024-08-27 07:05:00|4837|4834.5|4854|4852.5|4854|4852.5|4834.5|4833|12983
1724742600000|2024-08-27 07:10:00|4852.5|4853|4859.5|4859|4862.5|4862|4851.5|4851|11757
1724742900000|2024-08-27 07:15:00|4860|4859.5|4861.5|4860|4866.5|4865|4858|4857|16505
1724743200000|2024-08-27 07:20:00|4860.5|4859|4845|4844.5|4860.5|4859.5|4845|4844.5|7793
1724743500000|2024-08-27 07:25:00|4844|4844|4846|4845|4849|4848|4841|4839|9333
1724743800000|2024-08-27 07:30:00|4846.5|4845.5|4846|4845|4855.5|4854|4845.5|4844.5|7925
1724744100000|2024-08-27 07:35:00|4846.5|4844.5|4852|4851|4852|4851.5|4846.5|4844.5|9954
1724744400000|2024-08-27 07:40:00|4851.5|4851.5|4853|4852|4853.5|4853|4848|4847|8162
1724744700000|2024-08-27 07:45:00|4853.5|4852.5|4855|4853.5|4857|4856|4850|4849|7274
1724745000000|2024-08-27 07:50:00|4856.5|4855.5|4858.5|4857.5|4862|4861|4856.5|4855|9590
1724745300000|2024-08-27 07:55:00|4860|4858|4853|4851.5|4860.5|4859.5|4852.5|4851|5649
1724745600000|2024-08-27 08:00:00|4852|4850|4842.5|4841.5|4855|4854|4841|4839.5|5148
1724745900000|2024-08-27 08:05:00|4843.5|4842|4852|4850.5|4854|4853|4843.5|4842|2718
1724746200000|2024-08-27 08:10:00|4851.5|4851|4854|4852.5|4855.5|4854.5|4847.5|4847|2183
1724746500000|2024-08-27 08:15:00|4853.5|4851.5|4848.5|4847|4854|4853|4848.5|4847|3133
1724746800000|2024-08-27 08:20:00|4849|4847.5|4852.5|4851|4853.5|4852.5|4847.5|4846.5|4784
1724747100000|2024-08-27 08:25:00|4852|4848.5|4845.5|4844|4852|4850|4843.5|4842.5|5313
1724747400000|2024-08-27 08:30:00|4846|4844.5|4846|4844.5|4847.5|4846.5|4844|4843|3362
1724747700000|2024-08-27 08:35:00|4845.5|4844|4849|4847.5|4850|4848.5|4844.5|4843.5|2615
1724748000000|2024-08-27 08:40:00|4848.5|4847|4846.5|4846|4850.5|4849|4846|4845|2654
1724748300000|2024-08-27 08:45:00|4845.5|4845.5|4848|4846.5|4848|4847|4843.5|4843|2379
1724748600000|2024-08-27 08:50:00|4848.5|4847|4853|4851.5|4853|4852|4847|4845.5|3802
1724748900000|2024-08-27 08:55:00|4852.5|4850.5|4853.5|4852|4856|4854.5|4851|4849|2626
1724749200000|2024-08-27 09:00:00|4854.5|4852.5|4851.5|4850.5|4854.5|4853.5|4851.5|4850.5|3574
1724749500000|2024-08-27 09:05:00|4849|4848.5|4847|4846|4851.5|4850.5|4847|4846|5042
1724749800000|2024-08-27 09:10:00|4846.5|4844.5|4849.5|4848|4850|4849.5|4845.5|4844.5|2028
1724750100000|2024-08-27 09:15:00|4850|4848.5|4852.5|4851.5|4854|4852.5|4847.5|4846.5|1836
1724750400000|2024-08-27 09:20:00|4852|4851|4853|4852|4854|4852.5|4849.5|4849|3387
1724750700000|2024-08-27 09:25:00|4853.5|4851.5|4852.5|4851.5|4854.5|4854|4851|4850|1941
1724751000000|2024-08-27 09:30:00|4853|4852|4849.5|4848|4853|4852|4845.5|4844|2421
1724751300000|2024-08-27 09:35:00|4849|4847.5|4848.5|4847|4850.5|4849.5|4847|4845.5|2965
1724751600000|2024-08-27 09:40:00|4848|4846.5|4842|4841.5|4848.5|4846.5|4841.5|4840|3517
1724751900000|2024-08-27 09:45:00|4842.5|4842|4839|4838.5|4843.5|4842.5|4837.5|4837|5563
1724752200000|2024-08-27 09:50:00|4840|4839|4842.5|4841.5|4842.5|4841.5|4837|4836|2576
1724752500000|2024-08-27 09:55:00|4840|4839.5|4841.5|4840|4842.5|4842|4839.5|4839|1575
1724752800000|2024-08-27 10:00:00|4841|4839.5|4837|4835.5|4841|4839.5|4836.5|4835.5|1075
1724753100000|2024-08-27 10:05:00|4836.5|4834.5|4834.5|4834|4836.5|4836|4832|4831|7826
1724753400000|2024-08-27 10:10:00|4833.5|4832|4829.5|4828.5|4835|4834|4829.5|4828.5|2909
1724753700000|2024-08-27 10:15:00|4829|4829|4830.5|4829|4831|4830|4827|4826|2138
1724754000000|2024-08-27 10:20:00|4830|4829.5|4837|4836|4837|4836|4830|4829|1551
1724754300000|2024-08-27 10:25:00|4837.5|4836.5|4834.5|4834|4837.5|4836.5|4834|4833|2908
1724754600000|2024-08-27 10:30:00|4833.5|4833|4838.5|4838|4840.5|4839|4833.5|4833|1029
1724754900000|2024-08-27 10:35:00|4839.5|4838.5|4844.5|4843.5|4844.5|4844|4839|4838|1660
1724755200000|2024-08-27 10:40:00|4844|4844|4843|4842|4844.5|4844|4842|4841|1887
1724755500000|2024-08-27 10:45:00|4842.5|4841.5|4848|4847.5|4848|4847.5|4841.5|4840.5|2062
1724755800000|2024-08-27 10:50:00|4847.5|4847|4847.5|4846.5|4848|4847|4845|4844|2080
1724756100000|2024-08-27 10:55:00|4848|4847|4849|4848|4849|4848.5|4846.5|4845.5|4407
1724756400000|2024-08-27 11:00:00|4848.5|4846.5|4846.5|4845.5|4848.5|4846.5|4844|4843|3049
1724756700000|2024-08-27 11:05:00|4845.5|4844.5|4849.5|4848|4851|4849.5|4845.5|4844|3159
1724757000000|2024-08-27 11:10:00|4850|4848.5|4845|4844|4850|4849.5|4845|4844|1660
1724757300000|2024-08-27 11:15:00|4845.5|4844.5|4848|4847|4848.5|4847.5|4845.5|4844.5|5075
1724757600000|2024-08-27 11:20:00|4848.5|4847.5|4844.5|4843.5|4848.5|4847.5|4843|4842.5|1510
1724757900000|2024-08-27 11:25:00|4845|4844|4847.5|4846|4847.5|4846.5|4843|4842.5|4006
1724758200000|2024-08-27 11:30:00|4847|4845.5|4845.5|4845|4850.5|4849.5|4845|4844|3899
1724758500000|2024-08-27 11:35:00|4847|4844.5|4844|4843.5|4847|4846.5|4843.5|4842|2883
1724758800000|2024-08-27 11:40:00|4844.5|4844|4842.5|4842|4845|4844|4842.5|4842|1223
1724759100000|2024-08-27 11:45:00|4842|4841.5|4840|4839.5|4843|4842|4840|4839|2110
1724759400000|2024-08-27 11:50:00|4841|4840|4839.5|4838.5|4841.5|4841|4839.5|4838.5|1643
1724759700000|2024-08-27 11:55:00|4840.5|4839|4840.5|4839.5|4840.5|4839.5|4837.5|4836.5|4169
1724760000000|2024-08-27 12:00:00|4841|4840|4842|4841|4842.5|4841.5|4839|4838.5|3630
1724760300000|2024-08-27 12:05:00|4842.5|4841.5|4837.5|4836|4842.5|4841.5|4837|4836|2133
1724760600000|2024-08-27 12:10:00|4837|4836.5|4835.5|4834.5|4838|4837.5|4835|4834.5|329
1724760900000|2024-08-27 12:15:00|4834|4835|4830.5|4829.5|4834|4835|4830.5|4829.5|1022
1724761200000|2024-08-27 12:20:00|4830|4828.5|4828|4827.5|4830.5|4828.5|4827|4825.5|1255
1724761500000|2024-08-27 12:25:00|4828.5|4827|4831|4830|4832|4831|4828.5|4827|3367
1724761800000|2024-08-27 12:30:00|4831.5|4830.5|4831|4830|4831.5|4831|4829|4828|1748
1724762100000|2024-08-27 12:35:00|4832|4831|4831|4830|4833.5|4833|4830.5|4829.5|3383
1724762400000|2024-08-27 12:40:00|4832|4830.5|4832|4831|4833|4832.5|4830.5|4829.5|1666
1724762700000|2024-08-27 12:45:00|4831.5|4831.5|4829|4828|4833|4832.5|4828.5|4827|3322
1724763000000|2024-08-27 12:50:00|4828.5|4827|4831|4830|4831|4830|4826.5|4825.5|3072
1724763300000|2024-08-27 12:55:00|4832.5|4831|4832.5|4831.5|4834.5|4833.5|4831|4830|2160
1724763600000|2024-08-27 13:00:00|4833.5|4832.5|4835|4834|4835.5|4834.5|4833|4832|1588
1724763900000|2024-08-27 13:05:00|4834.5|4833.5|4837|4836|4840|4839|4834.5|4833.5|2258
1724764200000|2024-08-27 13:10:00|4836.5|4835.5|4836|4835|4838|4837|4835.5|4834.5|689
1724764500000|2024-08-27 13:15:00|4836.5|4835.5|4835.5|4834.5|4837|4836|4835|4834|2127
1724764800000|2024-08-27 13:20:00|4835|4834|4831|4830|4835|4834|4830.5|4829.5|1094
1724765100000|2024-08-27 13:25:00|4830.5|4829.5|4827|4826.5|4832|4830.5|4827|4826.5|384386
1724765400000|2024-08-27 13:30:00|4825.5|4826|4814.5|4814|4825.5|4826|4808|4806.5|20110
1724765700000|2024-08-27 13:35:00|4814|4813.5|4824.5|4823.5|4824.5|4824|4814|4813|2486
1724766000000|2024-08-27 13:40:00|4825|4824|4818.5|4817|4825|4824|4818|4817|4089
1724766300000|2024-08-27 13:45:00|4819|4817.5|4815.5|4814.5|4820.5|4820|4814.5|4813.5|3434
1724766600000|2024-08-27 13:50:00|4815|4814|4809|4808|4817.5|4816|4808.5|4807.5|3552
1724766900000|2024-08-27 13:55:00|4808|4807|4808.5|4807.5|4809.5|4808.5|4803|4802|4567
1724767200000|2024-08-27 14:00:00|4809.5|4808|4819|4818|4819|4818.5|4808|4807|4229
1724767500000|2024-08-27 14:05:00|4818|4817.5|4814|4812.5|4818|4817.5|4812.5|4811.5|2004
1724767800000|2024-08-27 14:10:00|4814.5|4813.5|4817|4816.5|4818|4816.5|4813|4812|2481
1724768100000|2024-08-27 14:15:00|4818|4817.5|4818|4817|4819|4818.5|4814|4813|4462
1724768400000|2024-08-27 14:20:00|4817.5|4816.5|4821|4820|4821|4820|4815.5|4815|4400
1724768700000|2024-08-27 14:25:00|4820|4819.5|4829.5|4829|4829.5|4829|4820|4819|5995
1724769000000|2024-08-27 14:30:00|4829|4828.5|4824.5|4823.5|4833|4832.5|4824.5|4823.5|5956
1724769300000|2024-08-27 14:35:00|4825|4824|4827|4826.5|4827.5|4827|4824|4823.5|3037
1724769600000|2024-08-27 14:40:00|4827.5|4826|4829.5|4828.5|4829.5|4828.5|4825.5|4825|4938
1724769900000|2024-08-27 14:45:00|4829|4828|4833|4832.5|4833|4832.5|4828.5|4828|7174
1724770200000|2024-08-27 14:50:00|4832|4831.5|4831|4830.5|4834|4833.5|4831|4830.5|4526
1724770500000|2024-08-27 14:55:00|4831.5|4831|4833|4832|4835|4834.5|4831|4830.5|5217
1724770800000|2024-08-27 15:00:00|4832.5|4832.5|4830|4829.5|4833|4832.5|4827|4826|6899
1724771100000|2024-08-27 15:05:00|4830.5|4829|4832|4831|4833|4832.5|4829.5|4828.5|5043
1724771400000|2024-08-27 15:10:00|4831|4830.5|4832.5|4832|4834.5|4833.5|4831|4830.5|8838
1724771700000|2024-08-27 15:15:00|4833|4832.5|4828.5|4828|4833|4832.5|4827.5|4826.5|7711
1724772000000|2024-08-27 15:20:00|4829|4828.5|4820.5|4820|4829|4828.5|4820.5|4820|4970
1724772300000|2024-08-27 15:25:00|4821|4820.5|4824.5|4824|4825|4824.5|4821|4820.5|8891
1724828400000|2024-08-28 07:00:00|4767.5|4763|4764|4762|4775|4770.5|4756.5|4755|13539
1724828700000|2024-08-28 07:05:00|4764.5|4762.5|4757|4756|4764.5|4763|4753.5|4752|8523
1724829000000|2024-08-28 07:10:00|4757.5|4756.5|4755|4753|4764|4762.5|4755|4753|4750
1724829300000|2024-08-28 07:15:00|4754|4752.5|4758.5|4757.5|4761|4759.5|4753|4751|6997
1724829600000|2024-08-28 07:20:00|4760|4757|4755.5|4753.5|4763.5|4762|4753.5|4752.5|2825
1724829900000|2024-08-28 07:25:00|4756|4754|4756|4754.5|4758|4756|4753|4752|2701
1724830200000|2024-08-28 07:30:00|4755.5|4754|4758.5|4757|4759.5|4758.5|4755.5|4754|9596
1724830500000|2024-08-28 07:35:00|4759|4757.5|4757|4756|4759.5|4758|4755.5|4754|2301
1724830800000|2024-08-28 07:40:00|4757.5|4756.5|4757|4755.5|4760|4758.5|4755.5|4754.5|3220
1724831100000|2024-08-28 07:45:00|4756|4754.5|4758.5|4757.5|4758.5|4757.5|4755.5|4754|2485
1724831400000|2024-08-28 07:50:00|4758|4757|4755|4754|4758|4757|4754|4753.5|3422
1724831700000|2024-08-28 07:55:00|4757|4756|4756.5|4755.5|4757|4756|4756|4755|2697
1724832000000|2024-08-28 08:00:00|4756|4755|4762|4761.5|4765|4763.5|4755.5|4755|3414
1724832300000|2024-08-28 08:05:00|4762.5|4761|4755|4754|4762.5|4761|4755|4754|3226
1724832600000|2024-08-28 08:10:00|4754.5|4753|4750|4749|4755|4753.5|4749.5|4749|5533
1724832900000|2024-08-28 08:15:00|4749.5|4748.5|4748.5|4747|4752|4751.5|4747.5|4747|5326
1724833200000|2024-08-28 08:20:00|4747.5|4746.5|4745|4744.5|4749.5|4748|4745|4744.5|9341
1724833500000|2024-08-28 08:25:00|4745.5|4744|4741.5|4740.5|4746|4745|4741.5|4740|4801
1724833800000|2024-08-28 08:30:00|4742|4741|4741|4740|4745|4744.5|4739|4738|5279
1724834100000|2024-08-28 08:35:00|4740.5|4739.5|4744|4743|4746.5|4745|4740|4739|3736
1724834400000|2024-08-28 08:40:00|4744.5|4743.5|4746.5|4745.5|4747.5|4747|4744.5|4743|4528
1724834700000|2024-08-28 08:45:00|4746|4745|4747|4745.5|4749.5|4748.5|4744.5|4744|2990
1724835000000|2024-08-28 08:50:00|4746.5|4746|4748|4747.5|4750.5|4749|4746.5|4745.5|2638
1724835300000|2024-08-28 08:55:00|4749|4748|4747|4745.5|4749.5|4749|4745.5|4745|8294
1724835600000|2024-08-28 09:00:00|4747.5|4746|4748.5|4747.5|4748.5|4747.5|4746|4745|3176
1724835900000|2024-08-28 09:05:00|4747|4746|4753|4752|4753|4752|4746.5|4745|3142
1724836200000|2024-08-28 09:10:00|4753.5|4752.5|4748.5|4748|4754.5|4754|4748.5|4748|2935
1724836500000|2024-08-28 09:15:00|4748|4747.5|4749.5|4748|4751|4750.5|4747.5|4746.5|5485
1724836800000|2024-08-28 09:20:00|4749|4748.5|4751.5|4750.5|4752.5|4751|4747.5|4746.5|2289
1724837100000|2024-08-28 09:25:00|4751|4751|4754.5|4753.5|4754.5|4754|4751|4750.5|2895
1724837400000|2024-08-28 09:30:00|4754|4754|4756.5|4755.5|4756.5|4756|4754|4753|2112
1724837700000|2024-08-28 09:35:00|4755.5|4755|4757|4756|4757|4756|4752.5|4752|2168
1724838000000|2024-08-28 09:40:00|4756.5|4757|4753|4751.5|4760.5|4759.5|4752|4751.5|1452
1724838300000|2024-08-28 09:45:00|4754.5|4752|4755|4754|4756|4755.5|4754|4752|1853
1724838600000|2024-08-28 09:50:00|4755.5|4753.5|4752.5|4751.5|4755.5|4754|4752.5|4751.5|3195
1724838900000|2024-08-28 09:55:00|4753|4752|4754|4753|4756|4755|4753|4752|2836
1724839200000|2024-08-28 10:00:00|4754.5|4753.5|4752.5|4751.5|4755|4754|4752|4751.5|2394
1724839500000|2024-08-28 10:05:00|4752|4751|4751|4750|4752.5|4751.5|4750|4749.5|1806
1724839800000|2024-08-28 10:10:00|4752.5|4751.5|4750.5|4749.5|4752.5|4751.5|4749|4748.5|2956
1724840100000|2024-08-28 10:15:00|4751.5|4750.5|4747.5|4746.5|4751.5|4750.5|4747|4746.5|5771
1724840400000|2024-08-28 10:20:00|4748|4747|4747.5|4746.5|4749.5|4749|4747.5|4746.5|6083
1724840700000|2024-08-28 10:25:00|4748|4747|4751.5|4750.5|4751.5|4751|4748|4747|2869
1724841000000|2024-08-28 10:30:00|4751|4751|4754|4753|4754|4753|4750|4749.5|3613
1724841300000|2024-08-28 10:35:00|4750.5|4749.5|4747|4746|4750.5|4749.5|4746|4745.5|2985
1724841600000|2024-08-28 10:40:00|4746.5|4746.5|4746|4745.5|4749|4748|4745.5|4744.5|2938
1724841900000|2024-08-28 10:45:00|4745|4745|4747|4746|4747|4746|4745|4744|2938
1724842200000|2024-08-28 10:50:00|4747.5|4746.5|4746.5|4745.5|4749.5|4748.5|4745.5|4744.5|5923
1724842500000|2024-08-28 10:55:00|4746|4745|4751|4750.5|4751.5|4750.5|4744|4743.5|2538
1724842800000|2024-08-28 11:00:00|4751.5|4751|4750|4749.5|4751.5|4751|4748|4747|2149
1724843100000|2024-08-28 11:05:00|4749|4748.5|4752|4751.5|4752|4751.5|4749|4748|2085
1724843400000|2024-08-28 11:10:00|4752.5|4751|4750.5|4750|4752.5|4751|4750|4749.5|2959
1724843700000|2024-08-28 11:15:00|4751|4750.5|4747.5|4746.5|4752|4751|4746|4744.5|4277
1724844000000|2024-08-28 11:20:00|4747|4745|4746.5|4745.5|4748|4747.5|4746|4745|1781
1724844300000|2024-08-28 11:25:00|4746|4746|4747|4746|4747|4746|4746|4745.5|2252
1724844600000|2024-08-28 11:30:00|4747.5|4746.5|4745.5|4744.5|4747.5|4746.5|4745|4744|3360
1724844900000|2024-08-28 11:35:00|4745|4744|4746.5|4745.5|4747|4745.5|4743.5|4742|3500
1724845200000|2024-08-28 11:40:00|4746|4746|4747.5|4747|4747.5|4747|4745.5|4745|1665
1724845500000|2024-08-28 11:45:00|4748|4747.5|4743.5|4742.5|4748|4747.5|4743.5|4742.5|3422
1724845800000|2024-08-28 11:50:00|4743|4742|4737.5|4736.5|4743|4742|4737.5|4736.5|9090
1724846100000|2024-08-28 11:55:00|4736.5|4735.5|4742|4740.5|4742|4740.5|4736.5|4735|2982
1724846400000|2024-08-28 12:00:00|4742.5|4741|4738|4737.5|4743.5|4743|4738|4737|3227
1724846700000|2024-08-28 12:05:00|4739|4737|4739.5|4738.5|4741.5|4740.5|4739|4737|3353
1724847000000|2024-08-28 12:10:00|4739|4737.5|4735|4734|4739|4737.5|4734.5|4734|4328
1724847300000|2024-08-28 12:15:00|4736|4734.5|4737|4736|4740.5|4739.5|4735.5|4734.5|2557
1724847600000|2024-08-28 12:20:00|4738|4737|4738.5|4737.5|4739.5|4738|4737|4736|1505
1724847900000|2024-08-28 12:25:00|4739.5|4738|4735.5|4734.5|4739.5|4738.5|4735|4734.5|3404
1724848200000|2024-08-28 12:30:00|4736|4735|4732|4731|4736|4735|4732|4731|4086
1724848500000|2024-08-28 12:35:00|4732.5|4731.5|4733|4731.5|4734.5|4733.5|4731|4730.5|5058
1724848800000|2024-08-28 12:40:00|4732.5|4732|4736.5|4735.5|4737|4735.5|4732|4732|5869
1724849100000|2024-08-28 12:45:00|4737|4736|4735|4734|4737|4736|4734|4733|2575
1724849400000|2024-08-28 12:50:00|4737|4736|4739|4738|4739.5|4738.5|4737|4736|2018
1724849700000|2024-08-28 12:55:00|4739.5|4738.5|4739.5|4738.5|4741.5|4740|4737.5|4736|2657
1724850000000|2024-08-28 13:00:00|4739|4738|4739.5|4738|4742|4741|4737|4735.5|2308
1724850300000|2024-08-28 13:05:00|4739|4738.5|4737.5|4736.5|4740.5|4739|4737|4735.5|7781
1724850600000|2024-08-28 13:10:00|4738|4737|4740|4739.5|4742|4741|4738|4737|3789
1724850900000|2024-08-28 13:15:00|4740.5|4740.5|4743.5|4743|4743.5|4743|4740.5|4740|4049
1724851200000|2024-08-28 13:20:00|4744|4743.5|4745.5|4744.5|4745.5|4745|4743|4742|3608
1724851500000|2024-08-28 13:25:00|4746.5|4745.5|4752|4751|4753.5|4752|4745.5|4745|8636
1724851800000|2024-08-28 13:30:00|4750|4750.5|4743.5|4742.5|4750|4751|4741.5|4741|7566
1724852100000|2024-08-28 13:35:00|4743|4743|4747.5|4746.5|4751.5|4750|4743|4742.5|4901
1724852400000|2024-08-28 13:40:00|4746.5|4746|4750.5|4750|4751.5|4751|4745|4744|7740
1724852700000|2024-08-28 13:45:00|4751.5|4750.5|4753|4752.5|4755|4754.5|4750|4749.5|5976
1724853000000|2024-08-28 13:50:00|4753.5|4753|4759|4757.5|4759.5|4758.5|4753.5|4753|5173
1724853300000|2024-08-28 13:55:00|4760.5|4758|4758|4757.5|4763.5|4763|4758|4757|9587
1724853600000|2024-08-28 14:00:00|4758.5|4758|4760.5|4759.5|4761.5|4761|4757|4756|7270
1724853900000|2024-08-28 14:05:00|4761|4760|4757|4756.5|4761.5|4760.5|4756|4755.5|4555
1724854200000|2024-08-28 14:10:00|4757.5|4757|4756|4755|4758.5|4757.5|4755.5|4754.5|5955
1724854500000|2024-08-28 14:15:00|4755.5|4755.5|4761.5|4760.5|4761.5|4760.5|4755.5|4755|5612
1724854800000|2024-08-28 14:20:00|4762|4761|4761.5|4760.5|4762.5|4762|4760|4759.5|3524
1724855100000|2024-08-28 14:25:00|4761|4761|4757|4756|4762|4761|4756|4755|3727
1724855400000|2024-08-28 14:30:00|4757.5|4757|4754.5|4754|4757.5|4757|4753.5|4752.5|7382
1724855700000|2024-08-28 14:35:00|4754|4753.5|4763|4762|4764|4763|4754|4753.5|7497
1724856000000|2024-08-28 14:40:00|4763.5|4762.5|4760.5|4759|4765|4764|4759|4758|6102
1724856300000|2024-08-28 14:45:00|4759.5|4758.5|4759|4758|4765|4764|4758.5|4758|3778
1724856600000|2024-08-28 14:50:00|4758.5|4758.5|4764.5|4763.5|4765|4764|4758.5|4758.5|5602
1724856900000|2024-08-28 14:55:00|4764|4763|4765.5|4764.5|4766|4765|4763|4762|4012
1724857200000|2024-08-28 15:00:00|4765|4764|4761|4760|4765|4764|4759|4758|5990
1724857500000|2024-08-28 15:05:00|4761.5|4760.5|4762|4761.5|4763|4762|4759.5|4759|6533
1724857800000|2024-08-28 15:10:00|4762.5|4760.5|4758.5|4758|4762.5|4762|4757.5|4756.5|8952
1724858100000|2024-08-28 15:15:00|4759.5|4757.5|4759.5|4758.5|4761|4760|4757|4756|8381
1724858400000|2024-08-28 15:20:00|4759|4758|4753.5|4752.5|4759|4758.5|4753|4752.5|8270
1724858700000|2024-08-28 15:25:00|4754|4753|4753.5|4752|4756|4755.5|4752|4751.5|13155
1724914800000|2024-08-29 07:00:00|4764.5|4761|4766.5|4763|4781.5|4777|4763|4760.5|37979
1724915100000|2024-08-29 07:05:00|4765.5|4765|4767.5|4764.5|4767.5|4765|4753|4751|3978
1724915400000|2024-08-29 07:10:00|4767|4765|4772|4770|4772.5|4771|4765.5|4764|2137
1724915700000|2024-08-29 07:15:00|4771.5|4770.5|4775.5|4774.5|4777|4775|4769.5|4768|2203
1724916000000|2024-08-29 07:20:00|4776.5|4776|4785.5|4783|4786.5|4785|4776.5|4775|3560
1724916300000|2024-08-29 07:25:00|4785|4781|4782|4780.5|4786.5|4785|4781|4780|2774
1724916600000|2024-08-29 07:30:00|4783.5|4781.5|4785|4783|4787.5|4786|4782|4781|1924
1724916900000|2024-08-29 07:35:00|4784.5|4784|4789|4788|4789.5|4788|4784.5|4784|1534
1724917200000|2024-08-29 07:40:00|4788|4787|4786|4785|4788|4787|4782|4781|2959
1724917500000|2024-08-29 07:45:00|4787|4785.5|4787.5|4786|4790.5|4789|4786|4785|1177
1724917800000|2024-08-29 07:50:00|4787|4785|4784|4782.5|4787|4785|4780.5|4779|1471
1724918100000|2024-08-29 07:55:00|4783.5|4782|4783.5|4782.5|4785.5|4784|4781.5|4780.5|881
1724918400000|2024-08-29 08:00:00|4783|4781.5|4772|4771|4783|4781.5|4768.5|4767.5|6374
1724918700000|2024-08-29 08:05:00|4771.5|4770.5|4768|4766.5|4773|4772|4766.5|4765.5|5694
1724919000000|2024-08-29 08:10:00|4767.5|4766|4767|4765.5|4771|4770|4766|4765|2277
1724919300000|2024-08-29 08:15:00|4766.5|4766|4769.5|4768.5|4770.5|4769.5|4765|4764|3459
1724919600000|2024-08-29 08:20:00|4769|4768|4762.5|4761|4769.5|4768.5|4762|4760|1427
1724919900000|2024-08-29 08:25:00|4762|4760.5|4761.5|4760|4764|4763|4760|4759.5|3679
1724920200000|2024-08-29 08:30:00|4762|4761|4760.5|4759.5|4764|4763|4760|4758|3871
1724920500000|2024-08-29 08:35:00|4760|4759|4758|4756.5|4761|4760|4758|4756.5|1595
1724920800000|2024-08-29 08:40:00|4757.5|4757|4757|4756|4757.5|4757|4755|4754|2379
1724921100000|2024-08-29 08:45:00|4757.5|4756.5|4758|4757|4761|4760|4756.5|4755.5|2413
1724921400000|2024-08-29 08:50:00|4758.5|4757.5|4758|4756.5|4759|4758|4757|4755.5|2824
1724921700000|2024-08-29 08:55:00|4757.5|4756|4759|4758|4759.5|4758.5|4757.5|4756|4324
1724922000000|2024-08-29 09:00:00|4759.5|4758.5|4760.5|4759|4760.5|4759|4756.5|4755|822
1724922300000|2024-08-29 09:05:00|4761|4759.5|4765|4764|4765|4764|4758.5|4757.5|7266
1724922600000|2024-08-29 09:10:00|4764.5|4764.5|4765.5|4764|4766.5|4765.5|4764.5|4763.5|4451
1724922900000|2024-08-29 09:15:00|4767.5|4764.5|4767|4766|4769|4768|4766.5|4764.5|2053
1724923200000|2024-08-29 09:20:00|4767.5|4766.5|4766|4764.5|4767.5|4766.5|4764.5|4763.5|1185
1724923500000|2024-08-29 09:25:00|4767|4765|4766.5|4766|4768.5|4767.5|4765.5|4765|4487
1724923800000|2024-08-29 09:30:00|4767|4765.5|4765|4764|4767|4766|4763|4761.5|5509
1724924100000|2024-08-29 09:35:00|4766|4764.5|4769|4768|4773|4771.5|4766|4764.5|2355
1724924400000|2024-08-29 09:40:00|4771.5|4770|4774|4773|4775.5|4774|4771|4770|2866
1724924700000|2024-08-29 09:45:00|4773.5|4772.5|4775.5|4774.5|4775.5|4774.5|4772.5|4771.5|1635
1724925000000|2024-08-29 09:50:00|4775|4773|4771.5|4770.5|4775.5|4773|4771|4770.5|3273
1724925300000|2024-08-29 09:55:00|4771|4770|4771.5|4770.5|4772.5|4771.5|4770.5|4770|2958
1724925600000|2024-08-29 10:00:00|4772|4771.5|4777.5|4776.5|4777.5|4776.5|4772|4771|1211
1724925900000|2024-08-29 10:05:00|4777|4776|4781|4780|4781|4780.5|4777|4776|1621
1724926200000|2024-08-29 10:10:00|4780.5|4779.5|4778.5|4777.5|4781|4780|4778.5|4777.5|2419
1724926500000|2024-08-29 10:15:00|4778|4777|4772|4771.5|4778|4777|4772|4771.5|3345
1724926800000|2024-08-29 10:20:00|4771.5|4771|4768.5|4768|4772.5|4771.5|4768.5|4767.5|1599
1724927100000|2024-08-29 10:25:00|4768|4767|4766.5|4765.5|4768|4767|4766|4765.5|1482
1724927400000|2024-08-29 10:30:00|4766|4766|4768.5|4767.5|4769.5|4768.5|4766|4766|2129
1724927700000|2024-08-29 10:35:00|4769|4768|4766|4765|4769|4768|4765|4764|3842
1724928000000|2024-08-29 10:40:00|4765.5|4764|4765.5|4764|4766|4765.5|4763|4762|2123
1724928300000|2024-08-29 10:45:00|4765|4764.5|4763.5|4763|4765.5|4764.5|4763.5|4762.5|1115
1724928600000|2024-08-29 10:50:00|4762.5|4762.5|4764|4763|4765|4764|4762|4761.5|1537
1724928900000|2024-08-29 10:55:00|4763.5|4762.5|4762.5|4761.5|4763.5|4762.5|4759.5|4758.5|1687
1724929200000|2024-08-29 11:00:00|4762|4762|4759|4758.5|4763|4762|4758.5|4758|3441
1724929500000|2024-08-29 11:05:00|4759.5|4759|4755|4754.5|4760|4759.5|4755|4754.5|3298
1724929800000|2024-08-29 11:10:00|4756|4755|4756.5|4756|4756.5|4756|4752.5|4752|5106
1724930100000|2024-08-29 11:15:00|4756|4755|4756|4755.5|4757.5|4757|4754|4753.5|4440
1724930400000|2024-08-29 11:20:00|4755.5|4755|4756|4755|4756.5|4755.5|4753.5|4753|1793
1724930700000|2024-08-29 11:25:00|4756.5|4755.5|4756|4755|4757|4756|4755|4754|1285
1724931000000|2024-08-29 11:30:00|4757|4755.5|4756.5|4756|4758|4757|4756|4755|734
1724931300000|2024-08-29 11:35:00|4757|4756.5|4755.5|4754.5|4758|4757|4755.5|4754.5|460
1724931600000|2024-08-29 11:40:00|4755|4755|4755|4754.5|4755.5|4755|4754|4753.5|1402
1724931900000|2024-08-29 11:45:00|4756.5|4755.5|4756.5|4755.5|4758.5|4758|4755|4754|3274
1724932200000|2024-08-29 11:50:00|4757|4756.5|4759|4758|4759|4758|4754|4753|1898
1724932500000|2024-08-29 11:55:00|4759.5|4758.5|4764|4763|4766.5|4765.5|4759|4758|3894
1724932800000|2024-08-29 12:00:00|4763|4762.5|4765.5|4764.5|4765.5|4764.5|4762.5|4761.5|2209
1724933100000|2024-08-29 12:05:00|4765|4765|4764|4763.5|4765.5|4765|4763.5|4762.5|2056
1724933400000|2024-08-29 12:10:00|4763.5|4763|4761.5|4760.5|4763.5|4763|4760.5|4759|8544
1724933700000|2024-08-29 12:15:00|4761|4759.5|4761.5|4760.5|4762.5|4762|4760.5|4759.5|1175
1724934000000|2024-08-29 12:20:00|4761|4761|4764|4763.5|4764|4763.5|4761|4760|2047
1724934300000|2024-08-29 12:25:00|4763.5|4763|4771.5|4769.5|4772.5|4770.5|4763.5|4762.5|4586
1724934600000|2024-08-29 12:30:00|4772|4770|4772.5|4771|4778|4776|4772|4770|4366
1724934900000|2024-08-29 12:35:00|4773|4771.5|4772.5|4772|4774|4772.5|4770.5|4770|4402
1724935200000|2024-08-29 12:40:00|4772|4771.5|4771|4770.5|4774|4773|4770.5|4770|2779
1724935500000|2024-08-29 12:45:00|4772|4771|4773.5|4773|4776|4774.5|4772|4771|3445
1724935800000|2024-08-29 12:50:00|4773|4772.5|4778|4777|4778|4777|4773|4772.5|1178
1724936100000|2024-08-29 12:55:00|4778.5|4777.5|4778|4777|4779|4778|4777.5|4776.5|1784
1724936400000|2024-08-29 13:00:00|4778.5|4777.5|4778|4777|4781|4780|4778|4776.5|1404
1724936700000|2024-08-29 13:05:00|4777.5|4776.5|4771.5|4770.5|4777.5|4776.5|4770.5|4769.5|2208
1724937000000|2024-08-29 13:10:00|4771|4770|4768|4766.5|4771|4770|4768|4766.5|1742
1724937300000|2024-08-29 13:15:00|4767.5|4766|4770|4769|4770.5|4769.5|4767|4765.5|1498
1724937600000|2024-08-29 13:20:00|4770.5|4770|4769.5|4768.5|4774|4773|4767.5|4766.5|3577
1724937900000|2024-08-29 13:25:00|4769|4768|4775.5|4774.5|4775.5|4774.5|4769|4768|3206
1724938200000|2024-08-29 13:30:00|4775|4773.5|4778|4777|4781|4780.5|4774.5|4773.5|8056
1724938500000|2024-08-29 13:35:00|4777.5|4776.5|4776|4774.5|4781.5|4780.5|4773.5|4772|3780
1724938800000|2024-08-29 13:40:00|4775.5|4775|4771|4769.5|4777|4776|4770|4768.5|3840
1724939100000|2024-08-29 13:45:00|4770|4768.5|4768.5|4767.5|4773.5|4773|4767|4765.5|2882
1724939400000|2024-08-29 13:50:00|4768|4766.5|4773|4772|4774|4773|4765.5|4764|3947
1724939700000|2024-08-29 13:55:00|4773.5|4772.5|4778|4776.5|4778|4776.5|4773|4772|1605
1724940000000|2024-08-29 14:00:00|4778.5|4777.5|4787|4786|4789.5|4789|4778.5|4777.5|4650
1724940300000|2024-08-29 14:05:00|4785.5|4784.5|4786|4784|4787|4786|4783|4782|3484
1724940600000|2024-08-29 14:10:00|4786.5|4784.5|4786|4785|4787.5|4786.5|4785|4784|4102
1724940900000|2024-08-29 14:15:00|4786.5|4785.5|4784.5|4783.5|4786.5|4786|4782.5|4781.5|2928
1724941200000|2024-08-29 14:20:00|4785|4784|4789.5|4788.5|4792|4791|4784|4783|3557
1724941500000|2024-08-29 14:25:00|4789|4789|4788|4787|4791|4790.5|4788|4787|3061
1724941800000|2024-08-29 14:30:00|4786.5|4787.5|4785|4783.5|4787.5|4787.5|4784|4782.5|2884
1724942100000|2024-08-29 14:35:00|4784.5|4784|4788|4786.5|4789|4788|4782.5|4781|3692
1724942400000|2024-08-29 14:40:00|4787.5|4785.5|4787|4785.5|4789|4788|4785|4784|2577
1724942700000|2024-08-29 14:45:00|4786.5|4786|4786.5|4785|4787.5|4786.5|4784|4783|3216
1724943000000|2024-08-29 14:50:00|4786|4785.5|4788|4787.5|4788.5|4788|4785.5|4784.5|2951
1724943300000|2024-08-29 14:55:00|4788.5|4787|4788|4786.5|4790|4789|4786.5|4785.5|3066
1724943600000|2024-08-29 15:00:00|4788.5|4787|4786.5|4785.5|4789.5|4789|4786|4785|2027
1724943900000|2024-08-29 15:05:00|4787|4786|4787.5|4786.5|4788|4787.5|4784|4783.5|4111
1724944200000|2024-08-29 15:10:00|4787|4787|4789|4788|4790.5|4789.5|4787|4786|66332
1724944500000|2024-08-29 15:15:00|4789.5|4789|4787|4786.5|4790.5|4790|4787|4785.5|2215
1724944800000|2024-08-29 15:20:00|4788|4787.5|4789.5|4788.5|4791|4790.5|4787|4786.5|4275
1724945100000|2024-08-29 15:25:00|4790|4789|4789|4788|4790|4789.5|4788|4787|10308
1725001200000|2024-08-30 07:00:00|4817.5|4811|4819.5|4818.5|4827.5|4825|4811.5|4810|11494
1725001500000|2024-08-30 07:05:00|4819|4818|4812.5|4811|4824.5|4823|4812.5|4811|17945
1725001800000|2024-08-30 07:10:00|4812|4811.5|4809|4808|4814|4813.5|4808.5|4807.5|7867
1725002100000|2024-08-30 07:15:00|4808.5|4807.5|4805.5|4804.5|4811|4810|4803|4802.5|10995
1725002400000|2024-08-30 07:20:00|4804|4802.5|4803.5|4802|4807.5|4806|4801.5|4800.5|2893
1725002700000|2024-08-30 07:25:00|4803|4801.5|4806.5|4805|4808.5|4807.5|4802.5|4801|2213
1725003000000|2024-08-30 07:30:00|4807|4805.5|4818.5|4817|4819|4818|4807|4805.5|4463
1725003300000|2024-08-30 07:35:00|4819|4818|4814.5|4814|4821.5|4820|4814.5|4814|3327
1725003600000|2024-08-30 07:40:00|4815|4814.5|4815|4814.5|4820.5|4819|4815|4814|6866
1725003900000|2024-08-30 07:45:00||4814||4814.5||4814.5||4814|6046
1725004200000|2024-08-30 07:50:00|4812.5|4814|4815|4814.5|4815|4814.5|4812|4811.5|1642
1725004500000|2024-08-30 07:55:00|4814.5|4813.5|4813.5|4812.5|4817.5|4816.5|4813.5|4812|7948
1725004800000|2024-08-30 08:00:00|4814.5|4813|4812.5|4811.5|4816|4815.5|4810.5|4810|10206
1725005100000|2024-08-30 08:05:00|4813|4812|4813.5|4812.5|4813.5|4813|4811.5|4810|4116
1725005400000|2024-08-30 08:10:00|4814.5|4813|4814|4813|4814.5|4814|4810.5|4809.5|8576
1725005700000|2024-08-30 08:15:00|4814.5|4813.5|4814.5|4813.5|4817|4816.5|4812.5|4812|3449
1725006000000|2024-08-30 08:20:00|4814|4813|4815.5|4815|4815.5|4815|4812|4811|4057
1725006300000|2024-08-30 08:25:00|4817.5|4814.5|4820.5|4819.5|4822.5|4821.5|4817.5|4814.5|4876
1725006600000|2024-08-30 08:30:00|4821|4820|4828|4826.5|4829.5|4828|4820|4818|2400
1725006900000|2024-08-30 08:35:00|4828.5|4827|4827|4825.5|4829.5|4828.5|4826.5|4825|6024
1725007200000|2024-08-30 08:40:00|4827.5|4826|4820|4819|4827.5|4826|4820|4819|4059
1725007500000|2024-08-30 08:45:00|4819.5|4818|4819.5|4818|4822.5|4822|4819|4818|2841
1725007800000|2024-08-30 08:50:00|4819|4818.5|4818|4817|4819|4818.5|4816.5|4816|2048
1725008100000|2024-08-30 08:55:00|4817.5|4817|4808|4806|4817.5|4817|4808|4806|568
1725008400000|2024-08-30 09:00:00|4807.5|4805.5|4807.5|4806.5|4808.5|4807|4805|4803|525
1725008700000|2024-08-30 09:05:00|4809|4807.5|4807.5|4806|4809|4807.5|4805|4803.5|360
1725009000000|2024-08-30 09:10:00|4807|4805.5|4806|4804.5|4808.5|4807|4806|4804.5|1346
1725009300000|2024-08-30 09:15:00|4810|4809|4811.5|4810.5|4812.5|4812|4810|4809|3692
1725009600000|2024-08-30 09:20:00|4811|4810|4812.5|4811.5|4813|4811.5|4808.5|4807.5|1668
1725009900000|2024-08-30 09:25:00|4813.5|4812|4809.5|4808|4813.5|4813|4809.5|4808|6102
1725010200000|2024-08-30 09:30:00|4809|4807.5|4809|4808.5|4809.5|4809|4808|4806.5|3111
1725010500000|2024-08-30 09:35:00|4809.5|4808|4811.5|4810.5|4811.5|4810.5|4807|4806.5|1832
1725010800000|2024-08-30 09:40:00|4811|4811|4810|4809.5|4811.5|4811|4809.5|4808.5|1122
1725011100000|2024-08-30 09:45:00|4810.5|4810|4807.5|4807|4810.5|4810|4807|4806|1506
1725011400000|2024-08-30 09:50:00|4808|4806.5|4807|4806.5|4808|4806.5|4807|4806|1105
1725011700000|2024-08-30 09:55:00|4807.5|4806|4809|4808.5|4810|4809.5|4807.5|4806|5586
1725012000000|2024-08-30 10:00:00|4808.5|4808|4810.5|4809|4811|4810|4808.5|4808|1188
1725012300000|2024-08-30 10:05:00|4810|4808|4809.5|4808.5|4810.5|4809|4807.5|4806|1255
1725012600000|2024-08-30 10:10:00|4809|4808|4808.5|4807.5|4809.5|4809|4808|4807|3208
1725012900000|2024-08-30 10:15:00|4808|4806.5|4806.5|4806|4808|4807|4806.5|4805.5|1055
1725013200000|2024-08-30 10:20:00|4806|4805.5|4805|4804.5|4807|4806.5|4805|4804|1204
1725013500000|2024-08-30 10:25:00|4805.5|4804|4808|4807|4808.5|4808|4805|4804|4423
1725013800000|2024-08-30 10:30:00|4808.5|4808|4804.5|4803.5|4808.5|4808|4804.5|4803.5|2768
1725014100000|2024-08-30 10:35:00|4804|4803|4802.5|4801.5|4804|4803|4801|4800|1240
1725014400000|2024-08-30 10:40:00|4801.5|4800|4800.5|4800|4802.5|4801.5|4800.5|4799|914
1725014700000|2024-08-30 10:45:00|4802|4799.5|4804|4802.5|4804|4803.5|4801.5|4799.5|2107
1725015000000|2024-08-30 10:50:00|4804.5|4803|4804|4802.5|4804.5|4804|4803.5|4802.5|1208
1725015300000|2024-08-30 10:55:00|4803.5|4803|4809|4808.5|4809.5|4808.5|4803.5|4802.5|3052
1725015600000|2024-08-30 11:00:00|4809.5|4808|4809|4807.5|4811|4810|4809|4807.5|1770
1725015900000|2024-08-30 11:05:00|4809.5|4808|4812|4811|4812|4811.5|4809.5|4808|2553
1725016200000|2024-08-30 11:10:00|4811.5|4810|4810|4809.5|4811.5|4810|4808.5|4807.5|1356
1725016500000|2024-08-30 11:15:00|4810.5|4810|4811|4810|4811.5|4810.5|4809|4808|1317
1725016800000|2024-08-30 11:20:00|4811.5|4810.5|4812.5|4811.5|4813.5|4813|4811|4810.5|1136
1725017100000|2024-08-30 11:25:00|4813|4811|4812.5|4811.5|4813.5|4813|4811|4810.5|1025
1725017400000|2024-08-30 11:30:00|4813|4812|4812|4811|4814|4813.5|4812|4811|1930
1725017700000|2024-08-30 11:35:00|4812.5|4811.5|4811.5|4810|4812.5|4811.5|4811|4810|1328
1725018000000|2024-08-30 11:40:00|4812.5|4810.5|4810|4809|4813.5|4812.5|4809.5|4809|1393
1725018300000|2024-08-30 11:45:00|4809.5|4808.5|4808.5|4807.5|4809.5|4808.5|4808.5|4807|788
1725018600000|2024-08-30 11:50:00|4809|4807|4810|4809|4810|4809|4808.5|4807|526
1725018900000|2024-08-30 11:55:00|4809.5|4809.5|4812|4811|4812|4811|4809|4808.5|2007
1725019200000|2024-08-30 12:00:00|4811.5|4811.5|4814|4813|4814|4813|4811.5|4811.5|3828
1725019500000|2024-08-30 12:05:00|4813.5|4812.5|4814|4812.5|4815|4813.5|4811|4810|1346
1725019800000|2024-08-30 12:10:00|4813.5|4812|4812|4811|4815|4814|4812|4811|831
1725020100000|2024-08-30 12:15:00|4811.5|4810.5|4810.5|4809.5|4812|4811|4810|4809|819
1725020400000|2024-08-30 12:20:00|4810|4809|4809.5|4808.5|4810.5|4810|4809|4808.5|1368
1725020700000|2024-08-30 12:25:00|4809|4809|4809|4807.5|4809.5|4809|4807|4806|3166
1725021000000|2024-08-30 12:30:00|4811|4807|4808.5|4807|4811|4808|4806.5|4805|2101
1725021300000|2024-08-30 12:35:00|4808|4806|4808.5|4807.5|4808.5|4807.5|4806.5|4805.5|1831
1725021600000|2024-08-30 12:40:00|4808|4807|4806|4805|4810|4808.5|4806|4805|2200
1725021900000|2024-08-30 12:45:00|4805.5|4804.5|4801.5|4800|4806.5|4805|4801|4800|2124
1725022200000|2024-08-30 12:50:00|4801|4800.5|4799.5|4798|4801.5|4800.5|4799|4798|2417
1725022500000|2024-08-30 12:55:00|4800|4798.5|4795.5|4794|4800|4798.5|4795|4794|3007
1725022800000|2024-08-30 13:00:00|4795|4793.5|4790|4789|4795|4793.5|4788.5|4788|4994
1725023100000|2024-08-30 13:05:00|4789|4788|4792|4791.5|4792.5|4791.5|4787|4786.5|5693
1725023400000|2024-08-30 13:10:00|4792.5|4792|4792.5|4791|4792.5|4792|4784.5|4784|8528
1725023700000|2024-08-30 13:15:00|4792|4791.5|4782.5|4781.5|4792|4791.5|4780.5|4779|6770
1725024000000|2024-08-30 13:20:00|4782|4781|4783|4782|4783.5|4782.5|4780.5|4778.5|3009
1725024300000|2024-08-30 13:25:00|4782.5|4781|4785.5|4784.5|4788|4787|4781|4780|6943
1725024600000|2024-08-30 13:30:00|4784|4784|4786.5|4784.5|4786.5|4784.5|4765|4763.5|9569
1725024900000|2024-08-30 13:35:00|4787|4785|4791.5|4790.5|4795.5|4793.5|4785.5|4784|3021
1725025200000|2024-08-30 13:40:00|4792|4791|4790.5|4789.5|4792.5|4791|4788|4787.5|2503
1725025500000|2024-08-30 13:45:00|4791.5|4790|4786.5|4785.5|4792|4791|4785|4784.5|3236
1725025800000|2024-08-30 13:50:00|4786|4785|4789|4787.5|4789.5|4788.5|4784|4783|3415
1725026100000|2024-08-30 13:55:00|4788|4788|4786.5|4785.5|4788.5|4788|4785.5|4784.5|1501
1725026400000|2024-08-30 14:00:00|4786|4785|4784.5|4784|4789|4788|4782|4780.5|31704
1725026700000|2024-08-30 14:05:00|4785|4783|4784|4783|4785|4784|4777.5|4776.5|3338
1725027000000|2024-08-30 14:10:00|4783.5|4782|4781.5|4780|4786|4785|4781|4780|3793
1725027300000|2024-08-30 14:15:00|4778.5|4780.5|4784|4783|4784.5|4783.5|4777.5|4776|3983
1725027600000|2024-08-30 14:20:00|4784.5|4783.5|4781.5|4781|4786|4785|4781.5|4780.5|5221
1725027900000|2024-08-30 14:25:00|4782|4780.5|4776.5|4775.5|4782|4780.5|4775.5|4774.5|4139
1725028200000|2024-08-30 14:30:00|4776|4776|4773|4771.5|4776|4776|4771.5|4771|10026
1725028500000|2024-08-30 14:35:00|4772.5|4772|4771.5|4770|4773.5|4773|4767|4766.5|4450
1725028800000|2024-08-30 14:40:00|4770.5|4770.5|4769|4768|4774.5|4773|4767.5|4766.5|4001
1725029100000|2024-08-30 14:45:00|4769.5|4768.5|4770|4769|4771.5|4770|4767|4766|3498
1725029400000|2024-08-30 14:50:00|4769|4769.5|4768.5|4767.5|4771.5|4770.5|4767.5|4766.5|5579
1725029700000|2024-08-30 14:55:00|4768|4767|4765.5|4764.5|4769.5|4768.5|4765|4764|4108
1725030000000|2024-08-30 15:00:00|4765|4764|4766|4765.5|4769|4768|4764.5|4764|5105
1725030300000|2024-08-30 15:05:00|4766.5|4765|4764.5|4764|4767|4766.5|4763.5|4763|5451
1725030600000|2024-08-30 15:10:00|4765|4763.5|4761|4760|4765|4764|4759.5|4758.5|5965
1725030900000|2024-08-30 15:15:00|4760.5|4760.5|4761|4760.5|4762.5|4762|4759.5|4759|4587
1725031200000|2024-08-30 15:20:00|4761.5|4761|4762.5|4761.5|4763|4762.5|4760.5|4760|13995
1725031500000|2024-08-30 15:25:00|4762|4761|4757|4755.5|4762.5|4761|4756|4755.5|7762
1725260400000|2024-09-02 07:00:00|4729|4725|4664|4658|4735|4731|4649|4625.5|26685
1725260700000|2024-09-02 07:05:00|4666.5|4660.5|4695|4690.5|4698.5|4695.5|4658.5|4652|8094
1725261000000|2024-09-02 07:10:00|4693.5|4693|4706|4703|4706|4703|4689.5|4687|9459
1725261300000|2024-09-02 07:15:00|4707.5|4703.5|4694|4692|4707.5|4706|4691.5|4691|3502
1725261600000|2024-09-02 07:20:00|4692|4690|4697|4695.5|4698|4696|4692|4690|11743
1725261900000|2024-09-02 07:25:00|4696.5|4695|4697|4695|4699|4697.5|4691.5|4690|5400
1725262200000|2024-09-02 07:30:00|4692.5|4692|4692|4691|4694.5|4693|4688.5|4687.5|6090
1725262500000|2024-09-02 07:35:00|4693|4691.5|4689.5|4688.5|4693.5|4693|4689.5|4688.5|4464
1725262800000|2024-09-02 07:40:00|4691.5|4690.5|4694|4692.5|4695|4694|4690.5|4689.5|3099
1725263100000|2024-09-02 07:45:00|4693.5|4692|4696|4695|4698|4697|4692|4691.5|3504
1725263400000|2024-09-02 07:50:00|4697|4696|4697|4696.5|4699|4698.5|4695.5|4694|7823
1725263700000|2024-09-02 07:55:00|4697.5|4696|4706.5|4705|4706.5|4705|4695.5|4695|11828
1725264000000|2024-09-02 08:00:00|4710|4707.5|4722|4721|4729.5|4728|4710|4707.5|9825
1725264300000|2024-09-02 08:05:00|4722.5|4720.5|4717|4715.5|4722.5|4721.5|4715.5|4713.5|3524
1725264600000|2024-09-02 08:10:00|4716.5|4715|4712.5|4711|4717|4715|4708.5|4706.5|3971
1725264900000|2024-09-02 08:15:00|4717|4715.5|4717.5|4716|4718|4717|4713.5|4712.5|4261
1725265200000|2024-09-02 08:20:00|4717|4716.5|4716|4715|4718.5|4717|4713.5|4712|2114
1725265500000|2024-09-02 08:25:00|4715.5|4715.5|4713|4711|4716.5|4715.5|4712|4710.5|2960
1725265800000|2024-09-02 08:30:00|4712.5|4711.5|4718|4716.5|4718|4716.5|4712.5|4711|3798
1725266100000|2024-09-02 08:35:00|4717.5|4715.5|4713.5|4712|4720|4718.5|4713.5|4712|4134
1725266400000|2024-09-02 08:40:00|4713|4710.5|4710.5|4709|4715|4714|4709|4707|2388
1725266700000|2024-09-02 08:45:00|4709|4707|4710.5|4709.5|4710.5|4709.5|4707.5|4707|3268
1725267000000|2024-09-02 08:50:00|4711|4710|4710.5|4709.5|4712|4711|4706.5|4706|24405
1725267300000|2024-09-02 08:55:00|4710|4709|4715.5|4714|4716.5|4715.5|4708|4707.5|3480
1725267600000|2024-09-02 09:00:00|4715|4714.5|4704|4703|4715|4715|4704|4703|4203
1725267900000|2024-09-02 09:05:00|4705|4703.5|4708.5|4707|4708.5|4707.5|4704|4703|3209
1725268200000|2024-09-02 09:10:00|4708|4706.5|4716|4714|4716|4714.5|4708|4706.5|3797
1725268500000|2024-09-02 09:15:00|4715.5|4715|4714.5|4713.5|4717|4715.5|4714|4713.5|2588
1725268800000|2024-09-02 09:20:00|4714|4714|4708.5|4707.5|4715|4714|4708|4707.5|2898
1725269100000|2024-09-02 09:25:00|4708|4707|4707|4706|4708.5|4707.5|4703.5|4702.5|4955
1725269400000|2024-09-02 09:30:00|4706.5|4705.5|4702|4700.5|4706.5|4706|4699.5|4699|4959
1725269700000|2024-09-02 09:35:00|4702.5|4701.5|4703.5|4702.5|4705.5|4704|4702|4701|3260
1725270000000|2024-09-02 09:40:00|4702.5|4701|4700|4699.5|4702.5|4701|4698.5|4697.5|6025
1725270300000|2024-09-02 09:45:00|4701.5|4699|4700.5|4699.5|4702.5|4701.5|4700|4699|6463
1725270600000|2024-09-02 09:50:00|4700|4699|4696|4695|4700|4699|4696|4695|6442
1725270900000|2024-09-02 09:55:00|4696.5|4695.5|4700.5|4699|4700.5|4699.5|4695|4694|3531
1725271200000|2024-09-02 10:00:00|4700|4699.5|4708|4707|4709.5|4709|4698.5|4698|4923
1725271500000|2024-09-02 10:05:00|4709|4707.5|4716|4715|4716|4715|4708.5|4707.5|2869
1725271800000|2024-09-02 10:10:00|4715.5|4714.5|4715|4713.5|4718.5|4717|4713.5|4713|52725
1725272100000|2024-09-02 10:15:00|4716.5|4715|4724|4723|4724.5|4723.5|4715.5|4714.5|55029
1725272400000|2024-09-02 10:20:00|4724.5|4724|4721.5|4720.5|4726.5|4725.5|4721.5|4720.5|27933
1725272700000|2024-09-02 10:25:00|4721|4719.5|4716.5|4715|4721|4719.5|4716.5|4715|12117
1725273000000|2024-09-02 10:30:00|4716|4714|4710|4709|4716|4714|4709.5|4709|4702
1725273300000|2024-09-02 10:35:00|4709|4707.5|4708.5|4708|4709.5|4708.5|4707.5|4706.5|3782
1725273600000|2024-09-02 10:40:00|4708|4707|4706.5|4706|4708.5|4707.5|4706.5|4705.5|3709
1725273900000|2024-09-02 10:45:00|4707|4706.5|4705|4704|4707|4706.5|4705|4704|9078
1725274200000|2024-09-02 10:50:00|4704.5|4703.5|4712.5|4711.5|4712.5|4711.5|4704.5|4703.5|5160
1725274500000|2024-09-02 10:55:00|4712|4712|4709.5|4708.5|4712|4712|4709|4708.5|1433
1725274800000|2024-09-02 11:00:00|4710|4709|4709|4708|4711.5|4711|4708|4707.5|4477
1725275100000|2024-09-02 11:05:00|4708.5|4708.5|4709.5|4708|4710|4709.5|4708|4707.5|4672
1725275400000|2024-09-02 11:10:00|4709|4708.5|4706|4705|4712|4711|4706|4705|8129
1725275700000|2024-09-02 11:15:00|4705.5|4705.5|4709|4708|4710.5|4709.5|4705.5|4705.5|3691
1725276000000|2024-09-02 11:20:00|4708.5|4707.5|4706.5|4705.5|4708.5|4707.5|4706|4705.5|2321
1725276300000|2024-09-02 11:25:00|4707.5|4706|4706.5|4705.5|4707.5|4707|4705|4704.5|3497
1725276600000|2024-09-02 11:30:00|4705|4703.5|4703.5|4703|4707|4706|4703.5|4703|2984
1725276900000|2024-09-02 11:35:00|4703|4702.5|4705|4704|4707.5|4706|4703|4702.5|2378
1725277200000|2024-09-02 11:40:00|4704.5|4703|4709|4707.5|4709.5|4708.5|4702.5|4702|3313
1725277500000|2024-09-02 11:45:00|4709.5|4708|4709.5|4708.5|4710|4709.5|4707.5|4707|2252
1725277800000|2024-09-02 11:50:00|4709|4707.5|4706.5|4705.5|4709|4708|4705|4704|2280
1725278100000|2024-09-02 11:55:00|4706|4706|4704.5|4703.5|4707.5|4706.5|4704.5|4703.5|2315
1725278400000|2024-09-02 12:00:00|4705.5|4705|4708.5|4707.5|4709|4708.5|4705|4704|2713
1725278700000|2024-09-02 12:05:00|4709|4708|4714.5|4713|4716.5|4715.5|4709|4708|5526
1725279000000|2024-09-02 12:10:00|4714|4713.5|4720|4719.5|4720|4719.5|4714|4713|3192
1725279300000|2024-09-02 12:15:00|4721|4720|4718|4717|4723|4722|4717.5|4716.5|3687
1725279600000|2024-09-02 12:20:00|4718.5|4717.5|4730|4728.5|4731|4730.5|4716|4715.5|8606
1725279900000|2024-09-02 12:25:00|4729.5|4728|4736.5|4736|4737.5|4736.5|4729.5|4728|5673
1725280200000|2024-09-02 12:30:00|4738.5|4737|4732.5|4731.5|4742|4741|4730|4729.5|11336
1725280500000|2024-09-02 12:35:00|4734|4732|4733|4732|4737.5|4736|4733|4732|2941
1725280800000|2024-09-02 12:40:00|4731.5|4730|4733.5|4732.5|4733.5|4732.5|4729.5|4728.5|4750
1725281100000|2024-09-02 12:45:00|4732.5|4733|4730.5|4729.5|4732.5|4733|4729|4728|2685
1725281400000|2024-09-02 12:50:00|4730|4728.5|4734|4733|4735|4734|4729.5|4728|3739
1725281700000|2024-09-02 12:55:00|4734.5|4733.5|4732.5|4732|4736|4735|4732|4731.5|2681
1725282000000|2024-09-02 13:00:00|4734|4731.5|4737.5|4736.5|4738.5|4737.5|4733.5|4731.5|2729
1725282300000|2024-09-02 13:05:00|4738|4736|4733|4731.5|4738|4736|4732.5|4731.5|1671
1725282600000|2024-09-02 13:10:00|4732.5|4731|4730.5|4729.5|4732.5|4731|4729|4728|3290
1725282900000|2024-09-02 13:15:00|4730|4729|4731.5|4730.5|4733.5|4733|4730|4729|4854
1725283200000|2024-09-02 13:20:00|4732|4731.5|4725|4724|4732|4731.5|4725|4724|3007
1725283500000|2024-09-02 13:25:00|4724.5|4724.5|4725|4724|4726.5|4726|4724.5|4724|5368
1725283800000|2024-09-02 13:30:00|4726|4725|4723.5|4722.5|4729.5|4728.5|4723.5|4722.5|6383
1725284100000|2024-09-02 13:35:00|4723|4722|4723.5|4722.5|4726|4725|4722.5|4722|3554
1725284400000|2024-09-02 13:40:00|4724.5|4723.5|4725|4724|4727|4726|4724.5|4723.5|3623
1725284700000|2024-09-02 13:45:00|4726|4725.5|4727.5|4726.5|4729|4728.5|4725|4724|18913
1725285000000|2024-09-02 13:50:00|4728|4727|4726.5|4725.5|4731.5|4730.5|4726|4725|3779
1725285300000|2024-09-02 13:55:00|4727|4726|4724.5|4723.5|4728|4727|4723.5|4723|3895
1725285600000|2024-09-02 14:00:00|4724|4723|4725.5|4725|4726.5|4725.5|4722.5|4721.5|3077
1725285900000|2024-09-02 14:05:00|4726.5|4725.5|4724.5|4724|4727|4726.5|4724|4723.5|3651
1725286200000|2024-09-02 14:10:00|4725.5|4723.5|4723.5|4722.5|4725.5|4725|4721.5|4720.5|3010
1725286500000|2024-09-02 14:15:00|4723|4721.5|4723.5|4722|4724|4723|4721.5|4721|3566
1725286800000|2024-09-02 14:20:00|4723|4722.5|4723.5|4723|4724|4723.5|4722.5|4721.5|3755
1725287100000|2024-09-02 14:25:00|4723|4722.5|4723|4722|4724|4723.5|4722|4721|6809
1725287400000|2024-09-02 14:30:00|4723.5|4722.5|4719|4718|4724.5|4724|4719|4718|4891
1725287700000|2024-09-02 14:35:00|4718.5|4718.5|4718|4717.5|4720.5|4720|4717|4716.5|4759
1725288000000|2024-09-02 14:40:00|4718.5|4718|4716|4715.5|4718.5|4718|4714.5|4714|3574
1725288300000|2024-09-02 14:45:00|4716.5|4716|4715.5|4715|4716.5|4716|4714.5|4713.5|4340
1725288600000|2024-09-02 14:50:00|4716|4715.5|4716|4715|4717.5|4716.5|4716|4715|2982
1725288900000|2024-09-02 14:55:00|4715.5|4715.5|4713|4712.5|4716|4715.5|4712.5|4711.5|5547
1725289200000|2024-09-02 15:00:00|4712.5|4712|4713|4712.5|4715.5|4714.5|4712.5|4712|6055
1725289500000|2024-09-02 15:05:00|4712.5|4712|4709|4708.5|4712.5|4712|4706.5|4706|4271
1725289800000|2024-09-02 15:10:00|4709.5|4709|4707.5|4707|4710.5|4710|4707.5|4707|5358
1725290100000|2024-09-02 15:15:00|4707|4706.5|4706|4705.5|4707|4707|4705.5|4705|8941
1725290400000|2024-09-02 15:20:00|4706.5|4706|4706|4705.5|4710|4709.5|4705|4704.5|11775
1725290700000|2024-09-02 15:25:00|4706.5|4706|4706|4705|4708|4707.5|4706|4705|11426
1725346800000|2024-09-03 07:00:00|4668.5|4665.5|4661.5|4658|4676.5|4672.5|4659|4655|15680
1725347100000|2024-09-03 07:05:00|4662|4658.5|4649|4647.5|4663|4661|4646.5|4645|30222
1725347400000|2024-09-03 07:10:00|4650|4648.5|4663|4661.5|4665|4664|4648|4647.5|14560
1725347700000|2024-09-03 07:15:00|4662.5|4660|4657.5|4655.5|4663|4660|4655|4654|19716
1725348000000|2024-09-03 07:20:00|4658|4656|4653|4652.5|4659|4656.5|4649|4647.5|9449
1725348300000|2024-09-03 07:25:00|4654|4652|4659|4658|4659|4658|4653.5|4652|4656
1725348600000|2024-09-03 07:30:00|4658.5|4657.5|4649|4648|4658.5|4657.5|4649|4648|8005
1725348900000|2024-09-03 07:35:00|4648.5|4647.5|4656.5|4655.5|4657.5|4655.5|4648.5|4647|7061
1725349200000|2024-09-03 07:40:00|4656|4655|4664|4663|4664|4663|4656|4654.5|1760
1725349500000|2024-09-03 07:45:00|4664.5|4663.5|4663.5|4661.5|4667.5|4666|4660|4658.5|5169
1725349800000|2024-09-03 07:50:00|4664.5|4663|4661|4659.5|4665.5|4664|4660|4658|4684
1725350100000|2024-09-03 07:55:00|4660.5|4659|4659.5|4657.5|4663.5|4662|4658|4657|2799
1725350400000|2024-09-03 08:00:00|4660.5|4658|4658|4656.5|4664|4663|4657.5|4656.5|9568
1725350700000|2024-09-03 08:05:00|4657.5|4657|4650.5|4649.5|4658|4657|4650|4649|7860
1725351000000|2024-09-03 08:10:00|4652|4650.5|4650.5|4649.5|4653.5|4652|4649.5|4649|9006
1725351300000|2024-09-03 08:15:00|4650|4649|4651|4649.5|4653.5|4652.5|4647|4645.5|5768
1725351600000|2024-09-03 08:20:00|4650.5|4649|4652|4650.5|4654.5|4653.5|4650.5|4649|6259
1725351900000|2024-09-03 08:25:00|4652.5|4651.5|4652|4651|4655|4653.5|4652|4650|2347
1725352200000|2024-09-03 08:30:00|4652.5|4650.5|4649|4648.5|4653|4651|4648|4647.5|5836
1725352500000|2024-09-03 08:35:00|4648.5|4648|4647|4646|4649|4648|4643.5|4642.5|3520
1725352800000|2024-09-03 08:40:00|4647.5|4646.5|4652.5|4651.5|4654|4652.5|4647|4646|3349
1725353100000|2024-09-03 08:45:00|4651.5|4652|4650|4649.5|4651.5|4652|4650|4649|1906
1725353400000|2024-09-03 08:50:00|4651|4648|4648|4647|4651.5|4651|4648|4647|10992
1725353700000|2024-09-03 08:55:00|4647.5|4646.5|4649.5|4648.5|4650|4649.5|4647.5|4646.5|2114
1725354000000|2024-09-03 09:00:00|4650|4649|4648|4647|4650|4649|4647|4646|4687
1725354300000|2024-09-03 09:05:00|4647.5|4646.5|4644.5|4643.5|4647.5|4646.5|4643|4642.5|4918
1725354600000|2024-09-03 09:10:00|4644|4644|4637.5|4636.5|4644|4644|4637.5|4636.5|8145
1725354900000|2024-09-03 09:15:00|4638|4637.5|4633.5|4632|4638|4637.5|4633|4631.5|3783
1725355200000|2024-09-03 09:20:00|4632.5|4631.5|4636.5|4635.5|4636.5|4635.5|4630|4628.5|36389
1725355500000|2024-09-03 09:25:00|4636|4635|4636|4634.5|4639.5|4638.5|4632.5|4631.5|5636
1725355800000|2024-09-03 09:30:00|4633|4635|4632|4630.5|4635.5|4635|4632|4630.5|4707
1725356100000|2024-09-03 09:35:00|4630.5|4629|4629|4628|4631|4630|4626|4625|5810
1725356400000|2024-09-03 09:40:00|4628.5|4627|4627.5|4626.5|4631.5|4631|4623.5|4622|7264
1725356700000|2024-09-03 09:45:00|4626|4625|4625|4624|4627.5|4626.5|4623|4622|7281
1725357000000|2024-09-03 09:50:00|4624.5|4623.5|4624.5|4624|4624.5|4624|4620.5|4619.5|7807
1725357300000|2024-09-03 09:55:00|4626|4625|4618.5|4617.5|4626.5|4625|4615|4614|8423
1725357600000|2024-09-03 10:00:00|4617|4615.5|4613.5|4612|4617.5|4616.5|4609.5|4608.5|7354
1725357900000|2024-09-03 10:05:00|4614|4612.5|4611|4610|4614|4613|4609.5|4608|6824
1725358200000|2024-09-03 10:10:00|4612|4611|4611.5|4610.5|4613.5|4612.5|4609.5|4608.5|7582
1725358500000|2024-09-03 10:15:00|4611|4610|4613.5|4612|4614|4613|4608.5|4607|3996
1725358800000|2024-09-03 10:20:00|4613|4613|4610.5|4609|4614.5|4614|4609|4608.5|6739
1725359100000|2024-09-03 10:25:00|4610|4608.5|4616.5|4615|4619|4618|4609.5|4608.5|6058
1725359400000|2024-09-03 10:30:00|4616|4614|4616|4615|4621.5|4620.5|4615|4613.5|5456
1725359700000|2024-09-03 10:35:00|4615.5|4613.5|4613.5|4613|4616|4614.5|4612.5|4611.5|4573
1725360000000|2024-09-03 10:40:00|4615.5|4614.5|4616|4615|4618.5|4618|4615.5|4614|6074
1725360300000|2024-09-03 10:45:00|4615.5|4614.5|4612.5|4612|4615.5|4614.5|4612|4611.5|5790
1725360600000|2024-09-03 10:50:00|4613|4612.5|4620|4618.5|4620.5|4619|4612.5|4612|6426
1725360900000|2024-09-03 10:55:00|4619.5|4620|4616.5|4615|4621|4620|4616.5|4615|3917
1725361200000|2024-09-03 11:00:00|4620|4619|4623|4622|4623.5|4622|4618.5|4617|4814
1725361500000|2024-09-03 11:05:00|4623.5|4622.5|4627.5|4626.5|4627.5|4626.5|4623.5|4622|8094
1725361800000|2024-09-03 11:10:00|4627|4626|4617|4616|4627|4626|4617|4616|19134
1725362100000|2024-09-03 11:15:00|4617.5|4616.5|4620|4619|4620.5|4619.5|4616.5|4615.5|5205
1725362400000|2024-09-03 11:20:00|4620.5|4619.5|4617|4616|4621|4620|4617|4616|3479
1725362700000|2024-09-03 11:25:00|4616.5|4615.5|4616|4615|4618|4617.5|4614.5|4613.5|2967
1725363000000|2024-09-03 11:30:00|4617|4614.5|4615.5|4614.5|4617.5|4616.5|4615|4614|2711
1725363300000|2024-09-03 11:35:00|4616|4615.5|4620|4618.5|4622.5|4622|4616|4615.5|25338
1725363600000|2024-09-03 11:40:00|4619.5|4618|4620|4619|4620.5|4620|4619|4617.5|6503
1725363900000|2024-09-03 11:45:00|4620.5|4619.5|4619|4618|4621|4620|4617.5|4616.5|4304
1725364200000|2024-09-03 11:50:00|4618.5|4617|4619|4617.5|4619.5|4618.5|4616|4615|2598
1725364500000|2024-09-03 11:55:00|4619.5|4618|4621|4620|4622|4621|4619|4618|3232
1725364800000|2024-09-03 12:00:00|4622|4621|4620.5|4619|4624|4623|4620|4618.5|4560
1725365100000|2024-09-03 12:05:00|4621|4620|4623.5|4622.5|4623.5|4623|4619|4618|3039
1725365400000|2024-09-03 12:10:00|4623|4622|4630.5|4629|4631|4630|4619|4618|11947
1725365700000|2024-09-03 12:15:00|4630|4628.5|4628.5|4627.5|4631|4630|4622|4620.5|6119
1725366000000|2024-09-03 12:20:00|4629|4627|4633|4632|4633|4632|4628.5|4627|3939
1725366300000|2024-09-03 12:25:00|4632.5|4630|4628.5|4627|4632.5|4630|4627.5|4626|8568
1725366600000|2024-09-03 12:30:00|4627|4626|4633.5|4632|4634|4633|4625|4623.5|4884
1725366900000|2024-09-03 12:35:00|4634|4632.5|4635.5|4634.5|4636.5|4635.5|4633.5|4632|35584
1725367200000|2024-09-03 12:40:00|4634.5|4633.5|4638|4636.5|4639|4638.5|4634|4632.5|6046
1725367500000|2024-09-03 12:45:00|4637.5|4636|4636.5|4635|4637.5|4636|4632|4630.5|4193
1725367800000|2024-09-03 12:50:00|4637|4635.5|4629.5|4628|4637|4635.5|4629|4628|4375
1725368100000|2024-09-03 12:55:00|4629|4627|4625.5|4624|4629|4627|4623.5|4621.5|4437
1725368400000|2024-09-03 13:00:00|4627|4625.5|4626|4624.5|4631|4630|4625|4623.5|8500
1725368700000|2024-09-03 13:05:00|4625.5|4625|4622|4620.5|4627|4626.5|4621.5|4620.5|4757
1725369000000|2024-09-03 13:10:00|4623|4622|4620|4618.5|4623|4622|4620|4618.5|5258
1725369300000|2024-09-03 13:15:00|4619|4617.5|4618|4617|4619.5|4619|4616.5|4615.5|5592
1725369600000|2024-09-03 13:20:00|4617.5|4616.5|4621|4619.5|4622.5|4621.5|4617.5|4616.5|5009
1725369900000|2024-09-03 13:25:00|4623|4622|4627|4625.5|4627|4626|4623|4621.5|5795
1725370200000|2024-09-03 13:30:00|4627.5|4626.5|4619|4617.5|4628|4626.5|4619|4617|15533
1725370500000|2024-09-03 13:35:00|4619.5|4618|4625|4624|4632.5|4632|4619.5|4618|10585
1725370800000|2024-09-03 13:40:00|4624|4623.5|4614|4612|4625|4623.5|4613|4611.5|9763
1725371100000|2024-09-03 13:45:00|4613.5|4612.5|4617|4616|4617.5|4617|4612|4611|15500
1725371400000|2024-09-03 13:50:00|4616|4614.5|4609|4608|4616|4614.5|4607|4606|13170
1725371700000|2024-09-03 13:55:00|4608.5|4608.5|4605|4603|4609|4608.5|4601|4600.5|20869
1725372000000|2024-09-03 14:00:00|4603|4600.5|4592.5|4591|4603.5|4603|4586.5|4585|22424
1725372300000|2024-09-03 14:05:00|4590.5|4589.5|4600|4598.5|4600.5|4599|4585.5|4585|11922
1725372600000|2024-09-03 14:10:00|4600.5|4599|4596.5|4596|4601.5|4600|4596|4594.5|9022
1725372900000|2024-09-03 14:15:00|4597|4596.5|4600.5|4599.5|4601.5|4600.5|4597|4596|9660
1725373200000|2024-09-03 14:20:00|4600|4599|4598|4596.5|4601.5|4600.5|4598|4596.5|7824
1725373500000|2024-09-03 14:25:00|4598.5|4597|4599.5|4599|4603.5|4602.5|4598|4597|8253
1725373800000|2024-09-03 14:30:00|4599|4598.5|4600|4598.5|4603|4602.5|4597.5|4597|7918
1725374100000|2024-09-03 14:35:00|4599.5|4599|4594.5|4593.5|4600|4599|4591.5|4591|5509
1725374400000|2024-09-03 14:40:00|4594|4593|4593.5|4592.5|4596|4595|4592.5|4591.5|5296
1725374700000|2024-09-03 14:45:00|4593|4593|4588.5|4587.5|4593.5|4593|4587|4586.5|16583
1725375000000|2024-09-03 14:50:00|4589|4588|4590.5|4589.5|4591.5|4590.5|4587.5|4586.5|10836
1725375300000|2024-09-03 14:55:00|4590|4590|4587|4586|4590.5|4590|4586|4585.5|25360
1725375600000|2024-09-03 15:00:00|4586.5|4585.5|4588.5|4587.5|4589|4588.5|4585|4584|11062
1725375900000|2024-09-03 15:05:00|4589|4588|4591|4590|4593|4592.5|4587|4586.5|12043
1725376200000|2024-09-03 15:10:00|4590.5|4589.5|4592.5|4592|4595|4594.5|4590|4589.5|12674
1725376500000|2024-09-03 15:15:00|4593|4590.5|4595|4594|4596.5|4595.5|4591|4590.5|12553
1725376800000|2024-09-03 15:20:00|4595.5|4594.5|4598|4597|4598|4597.5|4595.5|4594.5|10516
1725377100000|2024-09-03 15:25:00|4597|4597.5|4601.5|4601|4602|4601|4595.5|4594.5|11400
1725433200000|2024-09-04 07:00:00|4557|4551|4566.5|4564.5|4572|4569|4555|4551|40420
1725433500000|2024-09-04 07:05:00|4564.5|4563|4577|4574.5|4580|4577.5|4564.5|4562.5|3858
1725433800000|2024-09-04 07:10:00|4576.5|4574|4581|4578.5|4581.5|4579.5|4575|4574|6114
1725434100000|2024-09-04 07:15:00|4580|4577.5|4576|4574.5|4583|4581.5|4574.5|4573.5|8065
1725434400000|2024-09-04 07:20:00|4576.5|4575|4573|4571.5|4580|4578.5|4570|4568.5|13120
1725434700000|2024-09-04 07:25:00|4572.5|4570|4562.5|4561.5|4573|4570.5|4562.5|4561.5|8171
1725435000000|2024-09-04 07:30:00|4561.5|4560.5|4565|4564|4567|4565.5|4561.5|4560.5|5377
1725435300000|2024-09-04 07:35:00|4565.5|4564.5|4567.5|4566.5|4571.5|4570|4565.5|4564.5|5461
1725435600000|2024-09-04 07:40:00|4566.5|4566|4569.5|4568|4572|4570.5|4566.5|4565.5|4389
1725435900000|2024-09-04 07:45:00|4567|4566|4565.5|4564.5|4568|4567|4560|4559|3093
1725436200000|2024-09-04 07:50:00|4565|4565|4563.5|4563|4566|4565|4562|4561|6922
1725436500000|2024-09-04 07:55:00|4564|4562.5|4560|4558.5|4564.5|4563|4560|4558.5|2790
1725436800000|2024-09-04 08:00:00|4561|4560.5|4561.5|4560.5|4564.5|4563|4560|4558.5|5150
1725437100000|2024-09-04 08:05:00|4561|4559.5|4555|4554|4561|4559.5|4554.5|4554|9734
1725437400000|2024-09-04 08:10:00|4555.5|4554.5|4558|4556.5|4558|4557.5|4555|4554|3279
1725437700000|2024-09-04 08:15:00|4557.5|4557|4565.5|4564|4565.5|4564|4557|4556|3863
1725438000000|2024-09-04 08:20:00|4566|4564.5|4569|4568|4570|4569.5|4566|4564.5|4239
1725438300000|2024-09-04 08:25:00|4569.5|4568.5|4568|4566.5|4571|4570|4567|4566.5|4892
1725438600000|2024-09-04 08:30:00|4567.5|4568|4591.5|4590.5|4594.5|4593|4567.5|4568|10801
1725438900000|2024-09-04 08:35:00|4590|4589|4581|4580|4595.5|4594.5|4580|4578.5|10757
1725439200000|2024-09-04 08:40:00|4580|4579.5|4565.5|4564|4581|4580|4565|4564|11317
1725439500000|2024-09-04 08:45:00|4567|4566|4560.5|4560|4569.5|4568|4560.5|4560|3895
1725439800000|2024-09-04 08:50:00|4560|4559|4564|4562.5|4565.5|4564.5|4560|4559|3694
1725440100000|2024-09-04 08:55:00|4563.5|4563|4562.5|4561|4564.5|4563|4560|4559.5|2262
1725440400000|2024-09-04 09:00:00|4562|4560|4565.5|4564.5|4566.5|4565|4560.5|4559.5|4206
1725440700000|2024-09-04 09:05:00|4566|4564|4570|4569|4571|4570|4565|4564|4403
1725441000000|2024-09-04 09:10:00|4570.5|4569.5|4570|4569|4571.5|4570.5|4568.5|4567.5|7960
1725441300000|2024-09-04 09:15:00|4569|4568|4575|4574|4575|4574|4567.5|4566.5|4629
1725441600000|2024-09-04 09:20:00|4574.5|4573|4573|4571.5|4575|4574|4571.5|4570|1571
1725441900000|2024-09-04 09:25:00|4572.5|4572|4573|4572|4573.5|4572.5|4571.5|4570|2470
1725442200000|2024-09-04 09:30:00|4572.5|4571|4576.5|4576|4577|4576|4571|4570|3430
1725442500000|2024-09-04 09:35:00|4577|4576.5|4578.5|4578|4579|4578|4575.5|4574.5|2960
1725442800000|2024-09-04 09:40:00|4579|4578.5|4578|4577.5|4580|4578.5|4577.5|4577|187010
1725443100000|2024-09-04 09:45:00|4579.5|4578.5|4584.5|4583.5|4586|4584.5|4579|4578.5|6135
1725443400000|2024-09-04 09:50:00|4584|4582.5|4583.5|4582.5|4584|4583|4580.5|4579.5|4871
1725443700000|2024-09-04 09:55:00|4583|4582|4580.5|4579|4583.5|4582.5|4580|4579|4286
1725444000000|2024-09-04 10:00:00|4580|4578.5|4578.5|4577.5|4581|4580|4578.5|4577|4223
1725444300000|2024-09-04 10:05:00|4579|4578.5|4580|4579.5|4582.5|4581.5|4578|4577.5|3897
1725444600000|2024-09-04 10:10:00|4579.5|4579|4576|4575|4579.5|4579.5|4575|4573.5|3377
1725444900000|2024-09-04 10:15:00|4576.5|4574.5|4579.5|4579|4579.5|4579|4575|4574.5|2322
1725445200000|2024-09-04 10:20:00|4580|4579.5|4582.5|4581|4582.5|4581.5|4577.5|4576|2056
1725445500000|2024-09-04 10:25:00|4582|4581.5|4581|4580|4583.5|4583|4580|4579|4023
1725445800000|2024-09-04 10:30:00|4581.5|4579.5|4581|4579.5|4582.5|4581|4580|4579.5|1220
1725446100000|2024-09-04 10:35:00|4580.5|4579|4579.5|4579|4583.5|4582.5|4578.5|4578|4061
1725446400000|2024-09-04 10:40:00|4580|4578.5|4581|4580.5|4582|4581|4577.5|4577|1864
1725446700000|2024-09-04 10:45:00|4580.5|4579.5|4582|4581|4582.5|4581.5|4579|4578.5|3994
1725447000000|2024-09-04 10:50:00|4582.5|4580.5|4581.5|4580.5|4582.5|4581|4580.5|4579.5|1334
1725447300000|2024-09-04 10:55:00|4581|4580|4577.5|4576.5|4581.5|4580|4576.5|4576|6072
1725447600000|2024-09-04 11:00:00|4578|4576|4580|4579|4580.5|4580|4577.5|4576|3801
1725447900000|2024-09-04 11:05:00|4580.5|4579.5|4583|4581.5|4583.5|4583|4580|4579.5|2485
1725448200000|2024-09-04 11:10:00|4583.5|4582.5|4578|4577|4583.5|4582.5|4578|4577|2353
1725448500000|2024-09-04 11:15:00|4577.5|4576.5|4573|4571.5|4577.5|4577|4572.5|4571.5|2707
1725448800000|2024-09-04 11:20:00|4572.5|4573.5|4575|4574|4575.5|4575|4572.5|4573|2543
1725449100000|2024-09-04 11:25:00|4574|4573.5|4577.5|4577|4577.5|4577|4574|4573|4301
1725449400000|2024-09-04 11:30:00|4578|4577.5|4576|4575|4578|4577.5|4576|4575|4383
1725449700000|2024-09-04 11:35:00|4576.5|4575.5|4575.5|4574.5|4576.5|4575.5|4574|4573|2339
1725450000000|2024-09-04 11:40:00|4575|4573|4568.5|4567.5|4575.5|4573|4568|4567|5526
1725450300000|2024-09-04 11:45:00|4568|4566.5|4566.5|4566|4568|4567|4565.5|4565|2020
1725450600000|2024-09-04 11:50:00|4566|4565|4566.5|4565|4567|4566|4565|4564|996
1725450900000|2024-09-04 11:55:00|4567|4565.5|4568.5|4567.5|4570|4569|4567|4565.5|1974
1725451200000|2024-09-04 12:00:00|4567.5|4567|4568|4567|4569.5|4568.5|4566.5|4565.5|2309
1725451500000|2024-09-04 12:05:00|4568.5|4567.5|4571.5|4570.5|4571.5|4570.5|4568|4567|1347
1725451800000|2024-09-04 12:10:00|4571|4570|4570|4569|4571.5|4570.5|4569.5|4568.5|1973
1725452100000|2024-09-04 12:15:00|4571|4570|4569.5|4568|4571.5|4570.5|4569|4568|2656
1725452400000|2024-09-04 12:20:00|4569|4567|4567|4566|4569|4567|4565.5|4564.5|3332
1725452700000|2024-09-04 12:25:00|4567.5|4566.5|4570|4569|4570.5|4569.5|4565.5|4565|4135
1725453000000|2024-09-04 12:30:00|4569.5|4568.5|4566|4565|4569.5|4569|4566|4565|2132
1725453300000|2024-09-04 12:35:00|4565.5|4564.5|4564|4563|4565.5|4564.5|4562|4561.5|3795
1725453600000|2024-09-04 12:40:00|4563.5|4562|4564.5|4564|4564.5|4564|4562.5|4562|1654
1725453900000|2024-09-04 12:45:00|4564|4563.5|4564.5|4563.5|4564.5|4563.5|4562|4561|3128
1725454200000|2024-09-04 12:50:00|4565.5|4564.5|4567.5|4566|4567.5|4566|4563.5|4563|1513
1725454500000|2024-09-04 12:55:00|4567|4565.5|4567.5|4566|4568|4567.5|4566.5|4565|1555
1725454800000|2024-09-04 13:00:00|4567|4565.5|4572|4571|4573|4572|4566.5|4565.5|4944
1725455100000|2024-09-04 13:05:00|4572.5|4572|4573.5|4572.5|4578.5|4577.5|4572.5|4572|3354
1725455400000|2024-09-04 13:10:00|4573|4571.5|4566|4564.5|4573|4571.5|4566|4564.5|4474
1725455700000|2024-09-04 13:15:00|4566.5|4565.5|4568|4567|4571|4569.5|4565|4564|4392
1725456000000|2024-09-04 13:20:00|4568.5|4567.5|4568|4567|4569.5|4568.5|4566.5|4566|8746
1725456300000|2024-09-04 13:25:00|4567.5|4567.5|4565.5|4564.5|4569.5|4568.5|4565.5|4564.5|3574
1725456600000|2024-09-04 13:30:00|4566|4566|4591|4590|4591|4590.5|4566|4566|9381
1725456900000|2024-09-04 13:35:00|4590.5|4589.5|4583|4581.5|4590.5|4589.5|4580|4579|8590
1725457200000|2024-09-04 13:40:00|4583.5|4582|4579|4578|4586|4585|4576.5|4575.5|6102
1725457500000|2024-09-04 13:45:00|4578.5|4576.5|4582.5|4582|4584.5|4584|4577|4576|4660
1725457800000|2024-09-04 13:50:00|4582|4581|4584.5|4584|4586.5|4585.5|4580.5|4580|7070
1725458100000|2024-09-04 13:55:00|4584|4583.5|4587|4585.5|4589|4588.5|4582.5|4581.5|5962
1725458400000|2024-09-04 14:00:00|4587.5|4586|4584|4583.5|4588|4586.5|4575.5|4575|11650
1725458700000|2024-09-04 14:05:00|4583.5|4582.5|4591|4590|4591.5|4590.5|4581|4580.5|7375
1725459000000|2024-09-04 14:10:00|4591.5|4590.5|4587.5|4586.5|4594.5|4593.5|4584.5|4583|6935
1725459300000|2024-09-04 14:15:00|4588|4587|4577.5|4576.5|4590|4589|4577|4576.5|4553
1725459600000|2024-09-04 14:20:00|4577|4576|4581.5|4580|4582.5|4581.5|4576.5|4575|6575
1725459900000|2024-09-04 14:25:00|4581|4580.5|4579|4578|4581.5|4581|4577|4576|4467
1725460200000|2024-09-04 14:30:00|4579.5|4578.5|4582|4581.5|4583|4582|4579.5|4578.5|6509
1725460500000|2024-09-04 14:35:00|4581.5|4581|4582.5|4582|4583|4582.5|4580.5|4580|6754
1725460800000|2024-09-04 14:40:00|4582|4581|4587|4586|4587.5|4586.5|4582|4581|20915
1725461100000|2024-09-04 14:45:00|4587.5|4587.5|4584.5|4584|4588.5|4588|4584.5|4583.5|6730
1725461400000|2024-09-04 14:50:00|4585|4584.5|4585.5|4584.5|4586|4585|4583|4582|4610
1725461700000|2024-09-04 14:55:00|4586|4584|4587|4586|4587.5|4586.5|4584.5|4583.5|3374
1725462000000|2024-09-04 15:00:00|4587.5|4586.5|4587|4586.5|4589.5|4589|4586.5|4586|3639
1725462300000|2024-09-04 15:05:00|4588|4586|4586|4585.5|4588|4587.5|4585.5|4584.5|7507
1725462600000|2024-09-04 15:10:00|4585.5|4585|4583|4582.5|4586.5|4586|4583|4582|6274
1725462900000|2024-09-04 15:15:00|4582.5|4582|4579.5|4578.5|4582.5|4582|4579|4578|8494
1725463200000|2024-09-04 15:20:00|4579|4579|4580|4579|4580.5|4580|4577.5|4577|6365
1725463500000|2024-09-04 15:25:00|4579.5|4579.5|4579.5|4578|4581|4580|4578|4577.5|16066
1725519600000|2024-09-05 07:00:00|4567|4561|4552|4549.5|4567|4561|4548|4545|9662
1725519900000|2024-09-05 07:05:00|4550.5|4550|4552.5|4551|4555.5|4553.5|4546|4543.5|11638
1725520200000|2024-09-05 07:10:00|4552|4551.5|4550|4549|4558.5|4557|4550|4548|8106
1725520500000|2024-09-05 07:15:00|4551.5|4549.5|4546.5|4545|4554.5|4553|4546|4544.5|6092
1725520800000|2024-09-05 07:20:00|4546|4546|4548.5|4547|4551|4549.5|4546|4546|5863
1725521100000|2024-09-05 07:25:00|4548|4546.5|4550|4549|4552.5|4551.5|4548|4546.5|3322
1725521400000|2024-09-05 07:30:00|4550.5|4549.5|4548.5|4547.5|4550.5|4550|4548|4547.5|4909
1725521700000|2024-09-05 07:35:00|4549|4547|4550.5|4549|4551|4550.5|4543.5|4542.5|4159
1725522000000|2024-09-05 07:40:00|4549.5|4548.5|4548.5|4547|4551.5|4550.5|4546|4545.5|3146
1725522300000|2024-09-05 07:45:00|4550|4549|4551.5|4550.5|4553|4552|4549|4547.5|2303
1725522600000|2024-09-05 07:50:00|4551|4550|4548|4547|4551.5|4551|4546|4545|5609
1725522900000|2024-09-05 07:55:00|4547.5|4547.5|4551|4550.5|4552|4551|4545.5|4545|4374
1725523200000|2024-09-05 08:00:00|4550.5|4550|4562|4561|4562.5|4562|4550|4549|6652
1725523500000|2024-09-05 08:05:00|4556.5|4560.5|4564.5|4563.5|4564.5|4563.5|4552|4550.5|10186
1725523800000|2024-09-05 08:10:00|4563.5|4562.5|4567|4565|4567.5|4566|4562|4561.5|3213
1725524100000|2024-09-05 08:15:00|4566.5|4565.5|4570|4568.5|4571|4569.5|4566.5|4565.5|7132
1725524400000|2024-09-05 08:20:00|4570.5|4567.5|4569|4568|4570.5|4568.5|4567.5|4566.5|8198
1725524700000|2024-09-05 08:25:00|4569.5|4568.5|4573|4572|4575|4574|4567.5|4566|6123
1725525000000|2024-09-05 08:30:00|4573.5|4571.5|4567|4565.5|4573.5|4572|4566.5|4565.5|3588
1725525300000|2024-09-05 08:35:00|4567.5|4566|4569|4567.5|4569|4568|4566.5|4565.5|1892
1725525600000|2024-09-05 08:40:00|4568.5|4567|4569.5|4568.5|4571|4570|4567.5|4566.5|1493
1725525900000|2024-09-05 08:45:00|4569|4567.5|4574|4572.5|4576|4575|4568|4567.5|4386
1725526200000|2024-09-05 08:50:00|4573.5|4573|4573|4572|4575|4574.5|4571.5|4570.5|2265
1725526500000|2024-09-05 08:55:00|4572.5|4571.5|4574|4572.5|4574|4573|4572.5|4571.5|1513
1725526800000|2024-09-05 09:00:00|4573.5|4572|4569.5|4568|4573.5|4572.5|4569|4568|3289
1725527100000|2024-09-05 09:05:00|4570|4568.5|4569.5|4568.5|4571|4569.5|4568.5|4568|1063
1725527400000|2024-09-05 09:10:00|4570|4568|4571.5|4571|4573.5|4572.5|4568.5|4568|3594
1725527700000|2024-09-05 09:15:00|4571|4570.5|4571|4570|4572|4571|4571|4570|1834
1725528000000|2024-09-05 09:20:00|4571.5|4570.5|4571|4570|4572|4571|4569.5|4569|5013
1725528300000|2024-09-05 09:25:00|4570.5|4569|4568.5|4567|4572.5|4572|4567|4566.5|4177
1725528600000|2024-09-05 09:30:00|4568|4567.5|4567|4566|4568.5|4567.5|4566|4565.5|2744
1725528900000|2024-09-05 09:35:00|4566.5|4565.5|4570|4569|4570|4569.5|4565|4564.5|4300
1725529200000|2024-09-05 09:40:00|4569|4568.5|4571|4569.5|4571|4570.5|4569|4568.5|2636
1725529500000|2024-09-05 09:45:00|4570.5|4569|4567|4566.5|4571|4570|4567|4566.5|1746
1725529800000|2024-09-05 09:50:00|4567.5|4566|4566.5|4565|4567.5|4566.5|4565.5|4565|3666
1725530100000|2024-09-05 09:55:00|4566|4565.5|4569.5|4568.5|4569.5|4568.5|4566|4565|5210
1725530400000|2024-09-05 10:00:00|4569|4568|4574.5|4573.5|4574.5|4573.5|4569|4568|4719
1725530700000|2024-09-05 10:05:00|4575.5|4575|4574|4573.5|4575.5|4575|4572.5|4572|5511
1725531000000|2024-09-05 10:10:00|4575|4574|4568.5|4567.5|4575|4574|4568|4567.5|3596
1725531300000|2024-09-05 10:15:00|4568|4567|4567|4566|4568.5|4567.5|4566|4565|3545
1725531600000|2024-09-05 10:20:00|4566|4565|4566|4565.5|4566|4565.5|4564.5|4564|1844
1725531900000|2024-09-05 10:25:00|4565.5|4564.5|4566|4564.5|4566|4565|4564|4563|1832
1725532200000|2024-09-05 10:30:00|4565.5|4565|4567.5|4566.5|4567.5|4567|4565|4564|2165
1725532500000|2024-09-05 10:35:00|4566.5|4565.5|4566.5|4565|4567.5|4566.5|4565.5|4565|1994
1725532800000|2024-09-05 10:40:00|4567|4565.5|4568|4567|4569|4568|4566|4565|2323
1725533100000|2024-09-05 10:45:00|4567|4566.5|4565.5|4564.5|4568|4567|4565|4564.5|2854
1725533400000|2024-09-05 10:50:00|4565|4563.5|4564|4562.5|4565|4564|4563.5|4562.5|4336
1725533700000|2024-09-05 10:55:00|4563.5|4562|4565|4564.5|4565.5|4564.5|4562.5|4562|1039
1725534000000|2024-09-05 11:00:00|4564.5|4564|4570|4569|4570|4569|4564.5|4563.5|3038
1725534300000|2024-09-05 11:05:00|4569.5|4568.5|4567.5|4567|4570.5|4570|4561.5|4560.5|4706
1725534600000|2024-09-05 11:10:00|4567|4566|4566.5|4565.5|4567|4566|4562.5|4562|3056
1725534900000|2024-09-05 11:15:00|4567|4566|4561.5|4560.5|4567|4566|4561.5|4560.5|3823
1725535200000|2024-09-05 11:20:00|4562|4561|4564|4563|4564|4563|4561|4560.5|2680
1725535500000|2024-09-05 11:25:00|4564.5|4562.5|4567.5|4566.5|4568|4567|4564.5|4562.5|3972
1725535800000|2024-09-05 11:30:00|4568|4567|4573|4571.5|4574.5|4574|4568|4567|6811
1725536100000|2024-09-05 11:35:00|4572.5|4572|4573|4572|4575|4574|4572.5|4571.5|2514
1725536400000|2024-09-05 11:40:00|4572|4571|4574|4573|4574|4573.5|4570|4569|6771
1725536700000|2024-09-05 11:45:00|4574.5|4572.5|4572|4571|4574.5|4572.5|4571.5|4570.5|5438
1725537000000|2024-09-05 11:50:00|4571.5|4570|4570.5|4569.5|4572|4570|4570|4569.5|1572
1725537300000|2024-09-05 11:55:00|4570|4568|4570.5|4569.5|4570.5|4569.5|4568|4567.5|1414
1725537600000|2024-09-05 12:00:00|4569.5|4569|4572.5|4571.5|4572.5|4571.5|4569.5|4569|1656
1725537900000|2024-09-05 12:05:00|4573.5|4572|4574|4573|4575|4574.5|4573|4572|2317
1725538200000|2024-09-05 12:10:00|4573|4572|4575|4573.5|4576|4575|4572|4571.5|2086
1725538500000|2024-09-05 12:15:00|4572.5|4571|4571.5|4569.5|4573|4571.5|4569.5|4566.5|4727
1725538800000|2024-09-05 12:20:00|4572|4570.5|4575|4574|4575|4574|4570.5|4569.5|1345
1725539100000|2024-09-05 12:25:00|4575.5|4574.5|4574|4573|4576|4575|4574|4573|6086
1725539400000|2024-09-05 12:30:00|4575|4573.5|4580.5|4579.5|4580.5|4579.5|4574|4573|5143
1725539700000|2024-09-05 12:35:00|4580|4579|4578.5|4577.5|4580.5|4579.5|4577.5|4576.5|3181
1725540000000|2024-09-05 12:40:00|4579.5|4578.5|4583|4582|4583.5|4582|4579.5|4578.5|4205
1725540300000|2024-09-05 12:45:00|4582|4581.5|4586.5|4585.5|4587.5|4586.5|4580|4579|3507
1725540600000|2024-09-05 12:50:00|4587|4586|4588|4587|4590|4589.5|4586|4585|4682
1725540900000|2024-09-05 12:55:00|4588.5|4587.5|4591.5|4590|4591.5|4590.5|4588.5|4587.5|4023
1725541200000|2024-09-05 13:00:00|4592|4590.5|4586.5|4585|4593|4592|4585.5|4585|5903
1725541500000|2024-09-05 13:05:00|4586|4585.5|4588.5|4587|4588.5|4587.5|4585|4584.5|5297
1725541800000|2024-09-05 13:10:00|4588|4587.5|4584.5|4583.5|4588|4588|4583.5|4582.5|6222
1725542100000|2024-09-05 13:15:00|4584|4583|4585.5|4584.5|4586|4585.5|4584|4583|2933
1725542400000|2024-09-05 13:20:00|4586|4584|4586|4584.5|4586|4585|4584|4583|2340
1725542700000|2024-09-05 13:25:00|4586.5|4585|4584.5|4584|4587|4586|4584.5|4583.5|3104
1725543000000|2024-09-05 13:30:00|4585|4585|4586|4584.5|4594.5|4594|4585|4584|9403
1725543300000|2024-09-05 13:35:00|4585.5|4586|4598|4597|4598|4597|4585.5|4586|6636
1725543600000|2024-09-05 13:40:00|4597.5|4597.5|4598|4597|4600.5|4599.5|4596.5|4596|5313
1725543900000|2024-09-05 13:45:00|4599.5|4596.5|4592|4591|4599.5|4598.5|4590|4589.5|4455
1725544200000|2024-09-05 13:50:00|4592.5|4591.5|4590.5|4589.5|4592.5|4592|4588.5|4588|4890
1725544500000|2024-09-05 13:55:00|4591|4590|4594.5|4592|4595|4594|4589.5|4588.5|3141
1725544800000|2024-09-05 14:00:00|4595|4592.5|4601|4600|4603|4602.5|4594.5|4592.5|5479
1725545100000|2024-09-05 14:05:00|4600.5|4599.5|4598.5|4597|4601|4600|4597|4596|4091
1725545400000|2024-09-05 14:10:00|4598|4597.5|4589|4588|4599|4598|4589|4588|5222
1725545700000|2024-09-05 14:15:00|4588|4587.5|4594|4593.5|4596|4595.5|4586.5|4586|4892
1725546000000|2024-09-05 14:20:00|4594.5|4593|4595.5|4595|4596|4595|4594|4593|3067
1725546300000|2024-09-05 14:25:00|4596|4595.5|4595.5|4594.5|4598|4597.5|4595|4594|5267
1725546600000|2024-09-05 14:30:00|4595|4595|4601.5|4601|4601.5|4601|4595|4595|5088
1725546900000|2024-09-05 14:35:00|4601|4600.5|4609|4608|4609.5|4609|4600.5|4600|10542
1725547200000|2024-09-05 14:40:00|4608.5|4607.5|4605|4604|4608.5|4608|4604.5|4604|4500
1725547500000|2024-09-05 14:45:00|4604|4604.5|4602.5|4601.5|4606|4605|4602.5|4601.5|14730
1725547800000|2024-09-05 14:50:00|4602|4602|4602|4600.5|4602.5|4602|4600.5|4599.5|5056
1725548100000|2024-09-05 14:55:00|4601.5|4601|4606|4605|4606.5|4605.5|4601.5|4601|4322
1725548400000|2024-09-05 15:00:00|4606.5|4605.5|4604|4603|4606.5|4605.5|4601.5|4600.5|6337
1725548700000|2024-09-05 15:05:00|4603.5|4603.5|4604|4603|4605.5|4605|4602.5|4602|5422
1725549000000|2024-09-05 15:10:00|4604.5|4603.5|4598|4597.5|4604.5|4603.5|4598|4597.5|6669
1725549300000|2024-09-05 15:15:00|4599|4598|4602|4601.5|4602|4601.5|4597.5|4596.5|6759
1725549600000|2024-09-05 15:20:00|4602.5|4602|4599.5|4598.5|4603.5|4603|4597.5|4597|7379
1725549900000|2024-09-05 15:25:00|4599|4599|4598.5|4597|4600|4599|4596|4594.5|13249
1725606000000|2024-09-06 07:00:00|4570.5|4565|4561|4558|4582|4576.5|4559|4558|7777
1725606300000|2024-09-06 07:05:00|4559.5|4556.5|4551|4550|4563|4560|4550|4549|4997
1725606600000|2024-09-06 07:10:00|4553.5|4550.5|4548.5|4546|4557|4555.5|4548.5|4546|4701
1725606900000|2024-09-06 07:15:00|4549|4546.5|4541.5|4540|4549|4546.5|4541|4540|5851
1725607200000|2024-09-06 07:20:00|4541|4541.5|4557.5|4555.5|4558|4556.5|4541|4540|3630
1725607500000|2024-09-06 07:25:00|4559.5|4556|4564|4562.5|4565.5|4563.5|4553|4552|4319
1725607800000|2024-09-06 07:30:00|4562.5|4561.5|4559.5|4558|4563|4561.5|4556.5|4555|3827
1725608100000|2024-09-06 07:35:00|4560.5|4559.5|4553|4552|4561.5|4560|4553|4552|3483
1725608400000|2024-09-06 07:40:00|4554|4553|4551.5|4551|4556|4554.5|4549|4547.5|2327
1725608700000|2024-09-06 07:45:00|4552.5|4551.5|4551|4550|4553.5|4552|4550.5|4549.5|1323
1725609000000|2024-09-06 07:50:00|4550.5|4551|4548.5|4547.5|4551.5|4551|4548.5|4547.5|2805
1725609300000|2024-09-06 07:55:00|4549|4547|4562.5|4561.5|4562.5|4561.5|4547.5|4547|3792
1725609600000|2024-09-06 08:00:00|4562|4561|4556.5|4555|4562.5|4562|4553.5|4553|7491
1725609900000|2024-09-06 08:05:00|4556|4555.5|4559.5|4558|4560|4558.5|4556|4555|2256
1725610200000|2024-09-06 08:10:00|4561|4558.5|4563|4562|4563|4562|4561|4558.5|921
1725610500000|2024-09-06 08:15:00|4562|4562.5|4557|4556|4562|4562.5|4556.5|4555.5|2495
1725610800000|2024-09-06 08:20:00|4556.5|4555.5|4552.5|4551.5|4557|4556|4552|4550.5|2397
1725611100000|2024-09-06 08:25:00|4551|4550|4549.5|4548.5|4552|4550.5|4545.5|4544|2583
1725611400000|2024-09-06 08:30:00|4550|4549|4549|4547.5|4551.5|4550|4547|4545.5|3133
1725611700000|2024-09-06 08:35:00|4548.5|4546.5|4540.5|4539|4548.5|4546.5|4540|4538.5|2741
1725612000000|2024-09-06 08:40:00|4540|4538.5|4540.5|4539.5|4542.5|4542|4539|4537.5|2729
1725612300000|2024-09-06 08:45:00|4542|4539|4543.5|4542|4545|4544.5|4541.5|4539|5198
1725612600000|2024-09-06 08:50:00|4543|4542.5|4541.5|4540.5|4543.5|4542.5|4540.5|4539.5|2279
1725612900000|2024-09-06 08:55:00|4541|4540|4541|4540|4542|4541.5|4540.5|4539.5|2010
1725613200000|2024-09-06 09:00:00|4540.5|4539.5|4541.5|4540.5|4543.5|4542|4538.5|4537.5|4242
1725613500000|2024-09-06 09:05:00|4541|4540|4537.5|4536.5|4541|4540|4537|4536.5|2475
1725613800000|2024-09-06 09:10:00|4538|4537.5|4534|4533|4541|4540|4534|4533|4356
1725614100000|2024-09-06 09:15:00|4533.5|4532.5|4533.5|4532.5|4536|4535|4532.5|4531|1824
1725614400000|2024-09-06 09:20:00|4534|4533|4540.5|4540|4540.5|4540|4534|4533|2305
1725614700000|2024-09-06 09:25:00|4541|4540.5|4539.5|4538.5|4541.5|4541|4538.5|4538|9042
1725615000000|2024-09-06 09:30:00|4541|4539|4541|4540|4543|4542|4540|4539|2735
1725615300000|2024-09-06 09:35:00|4540.5|4539.5|4536.5|4535.5|4541|4539.5|4536.5|4535.5|5220
1725615600000|2024-09-06 09:40:00|4536|4535|4533.5|4532.5|4536|4535|4533.5|4532.5|6634
1725615900000|2024-09-06 09:45:00|4533|4532|4532.5|4531.5|4536|4534.5|4532.5|4531.5|3461
1725616200000|2024-09-06 09:50:00|4532|4532.5|4536|4535|4536.5|4535.5|4532|4532.5|2537
1725616500000|2024-09-06 09:55:00|4536.5|4535.5|4541.5|4540.5|4542|4541|4536|4535|3109
1725616800000|2024-09-06 10:00:00|4541|4540|4538|4537.5|4541.5|4540.5|4538|4537.5|3448
1725617100000|2024-09-06 10:05:00|4538.5|4536.5|4534|4533|4538.5|4536.5|4532.5|4531|1589
1725617400000|2024-09-06 10:10:00|4534.5|4533.5|4532.5|4531|4535.5|4534.5|4532|4530.5|3512
1725617700000|2024-09-06 10:15:00|4533|4531.5|4533.5|4532.5|4533.5|4533|4532|4530.5|1638
1725618000000|2024-09-06 10:20:00|4534.5|4533|4535.5|4534|4536|4535.5|4534.5|4533|1147
1725618300000|2024-09-06 10:25:00|4535|4534.5|4538.5|4537.5|4538.5|4537.5|4535|4534.5|2658
1725618600000|2024-09-06 10:30:00|4539|4538.5|4538.5|4537.5|4540|4539.5|4537.5|4536.5|7097
1725618900000|2024-09-06 10:35:00|4538|4536.5|4540|4539|4540|4539.5|4536.5|4535.5|4291
1725619200000|2024-09-06 10:40:00|4539.5|4538.5|4538|4537.5|4540|4539.5|4536|4535.5|6508
1725619500000|2024-09-06 10:45:00|4537.5|4537|4539.5|4538.5|4540.5|4539.5|4534.5|4534|5718
1725619800000|2024-09-06 10:50:00|4539|4539|4537|4536|4541|4540.5|4533.5|4532.5|6800
1725620100000|2024-09-06 10:55:00|4536|4535|4530|4528.5|4536|4535|4530|4528.5|3930
1725620400000|2024-09-06 11:00:00|4529.5|4530|4536|4535|4536|4535|4529.5|4529|5418
1725620700000|2024-09-06 11:05:00|4535|4534.5|4540|4539|4540|4539.5|4534.5|4533.5|4569
1725621000000|2024-09-06 11:10:00|4542|4539.5|4537|4536|4542|4541|4536|4534.5|2104
1725621300000|2024-09-06 11:15:00|4537.5|4537|4537|4536|4540|4539.5|4537|4536|2686
1725621600000|2024-09-06 11:20:00|4540|4538.5|4541.5|4540.5|4541.5|4540.5|4538|4537|3839
1725621900000|2024-09-06 11:25:00|4541|4541|4539.5|4538.5|4542|4541|4539|4537.5|5222
1725622200000|2024-09-06 11:30:00|4538|4539|4536.5|4535|4538|4539|4534.5|4533|4647
1725622500000|2024-09-06 11:35:00|4535.5|4535.5|4536.5|4535.5|4536.5|4536|4534|4532.5|904
1725622800000|2024-09-06 11:40:00|4537.5|4536|4538.5|4537|4538.5|4538|4537|4535.5|2351
1725623100000|2024-09-06 11:45:00|4538|4537.5|4537.5|4536.5|4538|4537.5|4536|4535|810
1725623400000|2024-09-06 11:50:00|4538|4537|4540|4539|4540.5|4540|4538|4536.5|2991
1725623700000|2024-09-06 11:55:00|4539.5|4538.5|4539|4538|4541.5|4541|4539|4538|5175
1725624000000|2024-09-06 12:00:00|4538|4538.5|4539.5|4538.5|4540|4539|4537.5|4536.5|2366
1725624300000|2024-09-06 12:05:00|4540|4539|4540.5|4539.5|4541|4540|4539.5|4538.5|70627
1725624600000|2024-09-06 12:10:00|4539|4538|4540|4539|4541|4540|4538|4537|2185
1725624900000|2024-09-06 12:15:00|4540.5|4539.5|4544.5|4543.5|4545|4544.5|4539.5|4539|2403
1725625200000|2024-09-06 12:20:00|4544|4543|4545.5|4544|4545.5|4544|4544|4543|1361
1725625500000|2024-09-06 12:25:00|4545|4544.5|4540|4532.5|4545.5|4545|4537|4532.5|2392
1725625800000|2024-09-06 12:30:00|4541.5|4532|4546.5|4545|4558.5|4556.5|4541.5|4532|10754
1725626100000|2024-09-06 12:35:00|4546|4544.5|4546|4544.5|4550|4549|4544|4542.5|5321
1725626400000|2024-09-06 12:40:00|4545.5|4545|4539|4537.5|4547.5|4546.5|4537.5|4536.5|4190
1725626700000|2024-09-06 12:45:00|4538|4537|4537|4536|4540.5|4539|4535|4533.5|15406
1725627000000|2024-09-06 12:50:00|4537.5|4536.5|4537.5|4536.5|4541.5|4541|4536|4535|2523
1725627300000|2024-09-06 12:55:00|4538|4537|4538.5|4537.5|4540|4539|4536|4535|2396
1725627600000|2024-09-06 13:00:00|4539|4538|4528.5|4527.5|4539.5|4538.5|4528.5|4527.5|3362
1725627900000|2024-09-06 13:05:00|4529|4528|4534.5|4533.5|4538|4536.5|4529|4528|4529
1725628200000|2024-09-06 13:10:00|4534|4532.5|4532|4530.5|4534|4533|4529.5|4528|2865
1725628500000|2024-09-06 13:15:00|4533.5|4532|4532|4531|4534.5|4534|4531|4530.5|5783
1725628800000|2024-09-06 13:20:00|4532.5|4532|4537|4536|4537.5|4536|4532|4531|2282
1725629100000|2024-09-06 13:25:00|4536.5|4535.5|4549|4547.5|4551.5|4550|4536.5|4535.5|11762
1725629400000|2024-09-06 13:30:00|4548.5|4547|4549.5|4548.5|4551|4550.5|4540.5|4540|17537
1725629700000|2024-09-06 13:35:00|4550.5|4548|4542|4541|4552|4551|4540.5|4540|12330
1725630000000|2024-09-06 13:40:00|4542.5|4542|4546.5|4545.5|4546.5|4545.5|4536.5|4535.5|9541
1725630300000|2024-09-06 13:45:00|4547|4545|4552|4550.5|4555|4554|4546|4545|6813
1725630600000|2024-09-06 13:50:00|4552.5|4551.5|4548|4547|4555|4554|4547.5|4546|9149
1725630900000|2024-09-06 13:55:00|4548.5|4547.5|4543|4542|4549.5|4549|4543|4542|11465
1725631200000|2024-09-06 14:00:00|4543.5|4540|4538|4537|4545|4544|4535.5|4534.5|13764
1725631500000|2024-09-06 14:05:00|4538.5|4537.5|4534.5|4533.5|4539.5|4538.5|4529.5|4528.5|7441
1725631800000|2024-09-06 14:10:00|4534|4532.5|4532|4531|4536.5|4536|4530|4529|6473
1725632100000|2024-09-06 14:15:00|4532.5|4531.5|4534|4533|4534|4533|4530|4529|5157
1725632400000|2024-09-06 14:20:00|4534.5|4533.5|4533|4531.5|4538.5|4537|4532.5|4531.5|7386
1725632700000|2024-09-06 14:25:00|4534|4532|4525|4524|4534|4533.5|4524.5|4523.5|9732
1725633000000|2024-09-06 14:30:00|4525.5|4525|4524|4523.5|4529.5|4529|4524|4522.5|7771
1725633300000|2024-09-06 14:35:00|4523.5|4522.5|4527|4526|4527|4526|4522.5|4521.5|5598
1725633600000|2024-09-06 14:40:00|4526.5|4526.5|4516.5|4515.5|4527.5|4526.5|4516.5|4515.5|12046
1725633900000|2024-09-06 14:45:00|4517|4516|4514|4513|4518.5|4517.5|4513|4512|5827
1725634200000|2024-09-06 14:50:00|4513|4512|4511|4510|4515|4514|4509.5|4508.5|7046
1725634500000|2024-09-06 14:55:00|4511.5|4510.5|4513.5|4512.5|4514|4513|4510.5|4509.5|5981
1725634800000|2024-09-06 15:00:00|4512.5|4511.5|4526|4525|4533|4531.5|4512.5|4511.5|14676
1725635100000|2024-09-06 15:05:00|4525|4524.5|4524|4523|4530.5|4529.5|4522.5|4522|9998
1725635400000|2024-09-06 15:10:00|4525|4524.5|4520.5|4520|4528.5|4528|4519.5|4519|7022
1725635700000|2024-09-06 15:15:00|4521|4519.5|4518.5|4518|4521.5|4521|4515.5|4515|7314
1725636000000|2024-09-06 15:20:00|4519|4517.5|4517.5|4517|4519|4518.5|4515.5|4515|9974
1725636300000|2024-09-06 15:25:00|4518|4517.5|4512.5|4511.5|4518|4517.5|4511.5|4510.5|14176
1725865200000|2024-09-09 07:00:00|4585|4580.5|4581|4579|4595.5|4590|4577.5|4575.5|5945
1725865500000|2024-09-09 07:05:00|4579.5|4580|4573.5|4571.5|4579.5|4580|4571|4569.5|6736
1725865800000|2024-09-09 07:10:00|4571.5|4570.5|4582|4580|4583.5|4581.5|4571.5|4570.5|4429
1725866100000|2024-09-09 07:15:00|4583.5|4580.5|4582|4581|4587.5|4586|4582|4580.5|3353
1725866400000|2024-09-09 07:20:00|4584.5|4582.5|4582.5|4581.5|4586.5|4585|4581.5|4581|4483
1725866700000|2024-09-09 07:25:00|4583|4582|4581.5|4580.5|4585|4583.5|4581|4580|4338
1725867000000|2024-09-09 07:30:00|4583|4581.5|4582|4581|4585|4584.5|4581.5|4581|4880
1725867300000|2024-09-09 07:35:00|4582.5|4581.5|4580|4579|4583.5|4582.5|4579|4577.5|4701
1725867600000|2024-09-09 07:40:00|4579|4579.5|4576.5|4575.5|4579|4579.5|4576|4575.5|3177
1725867900000|2024-09-09 07:45:00|4576|4576|4575.5|4574.5|4577|4576|4575|4574|2529
1725868200000|2024-09-09 07:50:00|4576|4575|4578|4577|4581.5|4581|4576|4575|3031
1725868500000|2024-09-09 07:55:00|4577.5|4576.5|4580.5|4579.5|4581|4580.5|4577.5|4576.5|6400
1725868800000|2024-09-09 08:00:00|4579.5|4579|4589|4588|4589|4588.5|4578.5|4577.5|4994
1725869100000|2024-09-09 08:05:00|4588.5|4588.5|4588.5|4587.5|4592|4590.5|4587.5|4586.5|3332
1725869400000|2024-09-09 08:10:00|4589|4588|4589.5|4588.5|4589.5|4588.5|4587|4586|2866
1725869700000|2024-09-09 08:15:00|4590|4589|4586.5|4585.5|4590|4589|4586|4585.5|4707
1725870000000|2024-09-09 08:20:00|4585|4584|4579.5|4578|4585|4584|4578|4577.5|2822
1725870300000|2024-09-09 08:25:00|4579|4576.5|4582|4581|4582|4581|4577|4576.5|19298
1725870600000|2024-09-09 08:30:00|4581.5|4580.5|4578|4577.5|4582|4581|4577|4576.5|4495
1725870900000|2024-09-09 08:35:00|4578.5|4577|4578.5|4577.5|4579|4578|4576|4575.5|3837
1725871200000|2024-09-09 08:40:00|4579|4578|4577|4575.5|4579|4578.5|4575.5|4575|6050
1725871500000|2024-09-09 08:45:00|4576.5|4575|4577.5|4577|4579|4578.5|4574|4573.5|4484
1725871800000|2024-09-09 08:50:00|4577|4576.5|4575.5|4574.5|4577|4576.5|4574|4573|2888
1725872100000|2024-09-09 08:55:00|4576|4575|4575|4574|4577.5|4576.5|4574.5|4574|3666
1725872400000|2024-09-09 09:00:00|4573.5|4572.5|4576.5|4576|4576.5|4576|4571.5|4571|4287
1725872700000|2024-09-09 09:05:00|4577|4576.5|4579|4578.5|4579|4578.5|4575|4574.5|2884
1725873000000|2024-09-09 09:10:00|4579.5|4579|4583.5|4582.5|4583.5|4582.5|4579|4578.5|3202
1725873300000|2024-09-09 09:15:00|4583|4583|4580|4579.5|4584|4583.5|4580|4579.5|5148
1725873600000|2024-09-09 09:20:00|4580.5|4579|4581|4580.5|4581|4580.5|4579.5|4579|3194
1725873900000|2024-09-09 09:25:00|4582|4581|4581|4580|4584|4583|4580.5|4580|2866
1725874200000|2024-09-09 09:30:00|4581.5|4580.5|4582.5|4582|4582.5|4582|4581|4580.5|6251
1725874500000|2024-09-09 09:35:00|4583|4582.5|4583.5|4582.5|4584|4583.5|4582.5|4582|2332
1725874800000|2024-09-09 09:40:00|4584|4583|4586|4585.5|4586|4585.5|4583.5|4582.5|2426
1725875100000|2024-09-09 09:45:00|4586.5|4586|4589|4588.5|4591|4590|4586.5|4586|4268
1725875400000|2024-09-09 09:50:00|4589.5|4589|4588|4587|4590|4589.5|4588|4587|4580
1725875700000|2024-09-09 09:55:00|4587.5|4586.5|4586.5|4586|4588|4587.5|4586|4585|2535
1725876000000|2024-09-09 10:00:00|4586|4585.5|4587.5|4586.5|4587.5|4587|4584.5|4583.5|2075
1725876300000|2024-09-09 10:05:00|4587|4586|4587.5|4587|4587.5|4587|4586|4585|3827
1725876600000|2024-09-09 10:10:00|4587|4586.5|4589.5|4588.5|4589.5|4589|4586.5|4586|3056
1725876900000|2024-09-09 10:15:00|4589|4589|4588.5|4587.5|4590|4589.5|4588.5|4587.5|2994
1725877200000|2024-09-09 10:20:00|4588|4587|4585|4584|4589|4588.5|4585|4584|1940
1725877500000|2024-09-09 10:25:00|4584.5|4584.5|4586|4585|4587|4586.5|4584.5|4583.5|3032
1725877800000|2024-09-09 10:30:00|4585.5|4584.5|4582|4581.5|4585.5|4584.5|4582|4581.5|2198
1725878100000|2024-09-09 10:35:00|4582.5|4582|4580|4579.5|4583|4582.5|4580|4579.5|1780
1725878400000|2024-09-09 10:40:00|4580.5|4580|4579|4578|4581|4580|4578.5|4578|1688
1725878700000|2024-09-09 10:45:00|4578.5|4578.5|4580|4579|4580|4579.5|4578.5|4577.5|1791
1725879000000|2024-09-09 10:50:00|4579.5|4578.5|4580.5|4579.5|4580.5|4580|4579.5|4578.5|1931
1725879300000|2024-09-09 10:55:00|4581|4580.5|4578.5|4578|4581.5|4581|4578|4577.5|1875
1725879600000|2024-09-09 11:00:00|4578|4577|4579.5|4578.5|4581|4580|4578|4577|2426
1725879900000|2024-09-09 11:05:00|4579|4579|4579.5|4578|4579.5|4579|4579|4578|1358
1725880200000|2024-09-09 11:10:00|4579|4579|4579.5|4579|4579.5|4579|4578|4577.5|2452
1725880500000|2024-09-09 11:15:00|4580|4579.5|4580.5|4579.5|4580.5|4580|4580|4579.5|2278
1725880800000|2024-09-09 11:20:00|4583|4580|4585.5|4585|4585.5|4585|4582|4579.5|3701
1725881100000|2024-09-09 11:25:00|4584.5|4584|4585|4584|4586|4585|4584|4583|2844
1725881400000|2024-09-09 11:30:00|4584.5|4583.5|4582.5|4582|4585|4583.5|4582|4581.5|2013
1725881700000|2024-09-09 11:35:00|4583|4577|4578.5|4577.5|4583|4578.5|4576.5|4575.5|3804
1725882000000|2024-09-09 11:40:00|4579|4577|4576.5|4575.5|4579|4577|4576|4575|1740
1725882300000|2024-09-09 11:45:00|4577|4576|4575.5|4575|4577|4576|4575|4574.5|1082
1725882600000|2024-09-09 11:50:00|4575|4574.5|4574|4573.5|4576.5|4576|4574|4573|2552
1725882900000|2024-09-09 11:55:00|4573.5|4573|4574|4573|4574|4573.5|4573|4572|1380
1725883200000|2024-09-09 12:00:00|4574.5|4574|4569|4568.5|4575|4574.5|4568.5|4567.5|3598
1725883500000|2024-09-09 12:05:00|4569.5|4568|4568.5|4567.5|4570.5|4569.5|4568.5|4567.5|1988
1725883800000|2024-09-09 12:10:00|4569|4568|4571.5|4571|4571.5|4571|4567.5|4566.5|3891
1725884100000|2024-09-09 12:15:00|4572|4570.5|4571.5|4570.5|4572|4571|4570.5|4570|1953
1725884400000|2024-09-09 12:20:00|4572|4571|4568|4567.5|4572|4571|4568|4567.5|1441
1725884700000|2024-09-09 12:25:00|4568.5|4568|4570|4569|4570|4569.5|4567.5|4567|1241
1725885000000|2024-09-09 12:30:00|4570.5|4569.5|4570.5|4569.5|4571|4570|4568.5|4567.5|1450
1725885300000|2024-09-09 12:35:00|4570|4569|4570|4569|4571|4570|4568.5|4567.5|2200
1725885600000|2024-09-09 12:40:00|4570.5|4570|4572.5|4571.5|4572.5|4571.5|4570.5|4569|928
1725885900000|2024-09-09 12:45:00|4573|4572|4571.5|4570.5|4573|4572.5|4571.5|4570.5|1547
1725886200000|2024-09-09 12:50:00|4572|4571|4572.5|4571.5|4574|4573|4570.5|4569.5|1703
1725886500000|2024-09-09 12:55:00|4572|4571|4573.5|4572.5|4573.5|4572.5|4572|4571|2704
1725886800000|2024-09-09 13:00:00|4573|4572|4573.5|4572.5|4573.5|4573|4570|4569|7322
1725887100000|2024-09-09 13:05:00|4574.5|4573|4572.5|4572|4574.5|4574|4572.5|4572|2468
1725887400000|2024-09-09 13:10:00|4572|4571.5|4573|4572|4573|4572|4571.5|4570.5|3396
1725887700000|2024-09-09 13:15:00|4572.5|4571.5|4574.5|4573.5|4575|4574.5|4572.5|4571.5|4143
1725888000000|2024-09-09 13:20:00|4575|4574|4574.5|4574|4575|4574.5|4574.5|4573.5|2163
1725888300000|2024-09-09 13:25:00|4573.5|4573|4574.5|4573|4575|4574.5|4573|4572.5|4587
1725888600000|2024-09-09 13:30:00|4576|4573.5|4578|4576.5|4580.5|4580|4574.5|4573.5|11088
1725888900000|2024-09-09 13:35:00|4579.5|4577|4579.5|4579|4580.5|4580|4578.5|4577|7022
1725889200000|2024-09-09 13:40:00|4580|4579.5|4578.5|4577|4580.5|4580|4576|4575|6311
1725889500000|2024-09-09 13:45:00|4578|4577.5|4573.5|4573|4579.5|4579|4571.5|4571|6981
1725889800000|2024-09-09 13:50:00|4574|4572.5|4578.5|4578|4580|4579|4572|4571.5|6168
1725890100000|2024-09-09 13:55:00|4579.5|4578.5|4580.5|4579|4580.5|4579.5|4578|4577|2294
1725890400000|2024-09-09 14:00:00|4580|4579.5|4584.5|4584|4586|4585.5|4580|4579|4486
1725890700000|2024-09-09 14:05:00|4585.5|4585|4588.5|4587.5|4589.5|4588.5|4585|4584|3547
1725891000000|2024-09-09 14:10:00|4589|4588|4600|4599|4600.5|4599.5|4589|4588|7098
1725891300000|2024-09-09 14:15:00|4600.5|4599.5|4599|4598|4605|4604|4598|4596.5|6123
1725891600000|2024-09-09 14:20:00|4599.5|4598.5|4594|4592.5|4600|4599.5|4593.5|4592.5|7377
1725891900000|2024-09-09 14:25:00|4595|4593|4593.5|4592.5|4595.5|4595|4592|4591|4788
1725892200000|2024-09-09 14:30:00|4594|4593|4589|4588.5|4594.5|4593.5|4587.5|4586.5|5748
1725892500000|2024-09-09 14:35:00|4589.5|4589|4591.5|4590.5|4594|4593|4589.5|4588.5|4626
1725892800000|2024-09-09 14:40:00|4591|4590|4586.5|4585.5|4591|4590|4586.5|4585|3360
1725893100000|2024-09-09 14:45:00|4587|4585|4587|4586|4588|4587.5|4585|4583.5|5243
1725893400000|2024-09-09 14:50:00|4586.5|4585.5|4585.5|4584.5|4587.5|4586.5|4584|4583|4115
1725893700000|2024-09-09 14:55:00|4586.5|4585|4581.5|4580.5|4588|4587.5|4581.5|4580.5|4826
1725894000000|2024-09-09 15:00:00|4582.5|4581.5|4583.5|4582.5|4585.5|4585|4581.5|4580.5|4043
1725894300000|2024-09-09 15:05:00|4583|4581.5|4581.5|4580.5|4584|4583|4581|4580|4371
1725894600000|2024-09-09 15:10:00|4581|4580|4579|4578|4582.5|4581.5|4579|4578|5906
1725894900000|2024-09-09 15:15:00|4578.5|4577.5|4577|4576.5|4578.5|4578|4576.5|4576|6530
1725895200000|2024-09-09 15:20:00|4577.5|4574.5|4580|4579|4580|4579.5|4574.5|4574|9848
1725895500000|2024-09-09 15:25:00|4580.5|4579.5|4586.5|4585.5|4586.5|4585.5|4580.5|4579.5|9318
1725951600000|2024-09-10 07:00:00|4587.5|4585|4558.5|4556.5|4588|4585|4556.5|4553.5|8913
1725951900000|2024-09-10 07:05:00|4561|4558.5|4554|4551.5|4565|4562.5|4552.5|4551|8076
1725952200000|2024-09-10 07:10:00|4554.5|4552|4557|4555.5|4565|4564|4553.5|4551.5|9461
1725952500000|2024-09-10 07:15:00|4556.5|4553.5|4573.5|4571.5|4575|4574|4555|4553|38425
1725952800000|2024-09-10 07:20:00|4574|4572|4579.5|4578|4588|4587|4573.5|4572|8894
1725953100000|2024-09-10 07:25:00|4582|4581|4580.5|4579.5|4582|4581|4577|4576|7742
1725953400000|2024-09-10 07:30:00|4581|4580.5|4593|4591.5|4593|4591.5|4581|4580.5|3987
1725953700000|2024-09-10 07:35:00|4591|4589.5|4594.5|4593.5|4595.5|4594|4588.5|4587.5|4900
1725954000000|2024-09-10 07:40:00|4595|4594|4590|4588.5|4596|4594.5|4589.5|4588.5|4391
1725954300000|2024-09-10 07:45:00|4591|4589|4580.5|4579.5|4593|4592|4580.5|4579.5|3336
1725954600000|2024-09-10 07:50:00|4580|4578|4584|4582.5|4584.5|4584|4579|4577.5|3323
1725954900000|2024-09-10 07:55:00|4583.5|4583|4577.5|4576.5|4584.5|4583|4577|4576|4753
1725955200000|2024-09-10 08:00:00|4577|4576|4573|4572|4578.5|4577.5|4572.5|4571|3660
1725955500000|2024-09-10 08:05:00|4572|4571|4574|4572|4575|4574|4571.5|4570|3917
1725955800000|2024-09-10 08:10:00|4573.5|4571.5|4575.5|4574|4577.5|4576|4573|4571.5|4357
1725956100000|2024-09-10 08:15:00|4575|4573|4576|4575|4579|4578.5|4574|4573|3126
1725956400000|2024-09-10 08:20:00|4575.5|4574|4569|4567|4575.5|4575|4569|4567|2279
1725956700000|2024-09-10 08:25:00|4568.5|4566.5|4566.5|4565|4569.5|4568.5|4566.5|4565|2327
1725957000000|2024-09-10 08:30:00|4567.5|4565.5|4567.5|4566|4570.5|4569.5|4567.5|4565.5|3161
1725957300000|2024-09-10 08:35:00|4568.5|4568|4571|4569.5|4573|4572|4568.5|4568|1371
1725957600000|2024-09-10 08:40:00|4570.5|4569|4571|4570|4571.5|4570.5|4569|4568|2349
1725957900000|2024-09-10 08:45:00|4570.5|4569.5|4571.5|4571|4573|4572|4567.5|4566.5|2784
1725958200000|2024-09-10 08:50:00|4571|4570.5|4568.5|4567.5|4572|4570.5|4568.5|4567.5|2329
1725958500000|2024-09-10 08:55:00|4568|4567|4571|4569.5|4571.5|4571|4567.5|4566.5|2413
1725958800000|2024-09-10 09:00:00|4570.5|4569|4561.5|4560.5|4570.5|4569|4560.5|4560|2355
1725959100000|2024-09-10 09:05:00|4561|4560|4560|4558.5|4563.5|4563|4558.5|4557|4596
1725959400000|2024-09-10 09:10:00|4559.5|4558|4559.5|4558.5|4562|4561|4559|4558|5223
1725959700000|2024-09-10 09:15:00|4559|4558|4559.5|4558.5|4559.5|4559|4555|4554|3972
1725960000000|2024-09-10 09:20:00|4560.5|4559|4565.5|4564|4566|4565.5|4560.5|4559|2802
1725960300000|2024-09-10 09:25:00|4566|4564.5|4568.5|4567.5|4568.5|4567.5|4564.5|4563|1711
1725960600000|2024-09-10 09:30:00|4567.5|4568|4569|4568|4570|4569.5|4567.5|4566.5|4887
1725960900000|2024-09-10 09:35:00|4569.5|4568.5|4571.5|4570.5|4572|4571|4569|4568|1191
1725961200000|2024-09-10 09:40:00|4572|4571|4568.5|4567.5|4574.5|4573.5|4568.5|4567.5|9633
1725961500000|2024-09-10 09:45:00|4568|4567|4568.5|4567.5|4570.5|4569.5|4568|4566.5|3997
1725961800000|2024-09-10 09:50:00|4567.5|4567|4570|4569.5|4571|4570.5|4567.5|4567|1531
1725962100000|2024-09-10 09:55:00|4570.5|4568.5|4566|4564.5|4570.5|4570|4565.5|4564.5|2097
1725962400000|2024-09-10 10:00:00|4566.5|4565|4568|4567.5|4569|4568|4566|4564.5|1285
1725962700000|2024-09-10 10:05:00|4569|4568|4567|4566.5|4569|4568|4566|4565|2278
1725963000000|2024-09-10 10:10:00|4566.5|4566|4563.5|4562.5|4566.5|4566|4563|4562|3315
1725963300000|2024-09-10 10:15:00|4563|4562|4560|4559.5|4563|4562|4557|4556|5994
1725963600000|2024-09-10 10:20:00|4559.5|4558.5|4560.5|4560|4561.5|4561|4559|4558.5|2971
1725963900000|2024-09-10 10:25:00|4561|4559.5|4561.5|4560.5|4563|4562.5|4560.5|4559.5|7450
1725964200000|2024-09-10 10:30:00|4562|4561|4563|4562.5|4566.5|4566|4560.5|4559.5|4560
1725964500000|2024-09-10 10:35:00|4563.5|4563|4559|4558|4564|4563.5|4558.5|4557.5|1526
1725964800000|2024-09-10 10:40:00|4558.5|4558.5|4559.5|4558.5|4559.5|4559|4558|4557|5702
1725965100000|2024-09-10 10:45:00|4560|4559|4562|4561|4563|4562|4559.5|4558.5|2814
1725965400000|2024-09-10 10:50:00|4561|4560.5|4549.5|4549|4561|4560.5|4549|4548|4292
1725965700000|2024-09-10 10:55:00|4550.5|4550|4547.5|4546.5|4551|4550.5|4545|4544|351685
1725966000000|2024-09-10 11:00:00|4548|4547|4546.5|4546|4551|4550|4546.5|4546|3808
1725966300000|2024-09-10 11:05:00|4546|4545.5|4544.5|4544|4547|4546|4544.5|4543|7415
1725966600000|2024-09-10 11:10:00|4544|4543.5|4549.5|4548.5|4549.5|4548.5|4540|4539|10720
1725966900000|2024-09-10 11:15:00|4549|4547.5|4546.5|4545.5|4549|4548.5|4544|4543.5|2749
1725967200000|2024-09-10 11:20:00|4547|4546|4548|4547|4549.5|4549|4546.5|4546|2871
1725967500000|2024-09-10 11:25:00|4547|4546.5|4553.5|4552|4554.5|4554|4546.5|4545.5|4344
1725967800000|2024-09-10 11:30:00|4553|4551.5|4548.5|4547.5|4553|4551.5|4548|4547|3887
1725968100000|2024-09-10 11:35:00|4548|4547|4549|4548|4549|4548.5|4547|4546.5|1811
1725968400000|2024-09-10 11:40:00|4547.5|4546.5|4550.5|4549.5|4551.5|4550.5|4547.5|4546.5|3072
1725968700000|2024-09-10 11:45:00|4551.5|4550|4553|4552|4553|4552|4550.5|4550|2112
1725969000000|2024-09-10 11:50:00|4552.5|4552.5|4556|4555|4556.5|4555.5|4552|4551|6663
1725969300000|2024-09-10 11:55:00|4557|4555.5|4554|4553|4557.5|4556.5|4553.5|4553|1861
1725969600000|2024-09-10 12:00:00|4553|4552|4552.5|4551.5|4553.5|4553|4552|4550.5|1682
1725969900000|2024-09-10 12:05:00|4552|4551|4552.5|4551.5|4552.5|4551.5|4550|4549.5|1177
1725970200000|2024-09-10 12:10:00|4553|4552.5|4555.5|4555|4557|4556.5|4553|4552|4147
1725970500000|2024-09-10 12:15:00|4555|4554|4560.5|4559.5|4561|4560|4554.5|4554|3072
1725970800000|2024-09-10 12:20:00|4561|4560|4557.5|4556.5|4561|4560|4557|4556.5|945
1725971100000|2024-09-10 12:25:00|4558|4557|4558|4557.5|4560.5|4559.5|4557.5|4556.5|1562
1725971400000|2024-09-10 12:30:00|4558.5|4558|4560|4559|4560|4559.5|4558.5|4557.5|2301
1725971700000|2024-09-10 12:35:00|4559.5|4559.5|4561|4560.5|4561|4560.5|4559|4558.5|2856
1725972000000|2024-09-10 12:40:00|4560|4560|4563.5|4562.5|4564|4563.5|4559.5|4559|3414
1725972300000|2024-09-10 12:45:00|4564|4563|4566.5|4566|4566.5|4566|4564|4563|2615
1725972600000|2024-09-10 12:50:00|4567.5|4567|4569.5|4569|4573|4572.5|4567|4566.5|3634
1725972900000|2024-09-10 12:55:00|4570|4569.5|4573.5|4572.5|4575|4574.5|4570|4569.5|2688
1725973200000|2024-09-10 13:00:00|4573|4572|4570|4569.5|4576.5|4575|4569|4568.5|4816
1725973500000|2024-09-10 13:05:00|4570.5|4569|4567|4566|4572|4571|4567|4566|1123
1725973800000|2024-09-10 13:10:00|4566.5|4565.5|4561|4560.5|4566.5|4565.5|4560.5|4560|2638
1725974100000|2024-09-10 13:15:00|4560.5|4559.5|4561|4560|4561|4560.5|4558|4557|3406
1725974400000|2024-09-10 13:20:00|4561.5|4560.5|4563.5|4563|4565|4564|4560.5|4560|4733
1725974700000|2024-09-10 13:25:00|4562.5|4562.5|4564|4563.5|4564.5|4564|4560.5|4559.5|4085
1725975000000|2024-09-10 13:30:00|4563|4562|4537.5|4537|4563|4562|4537|4536|11788
1725975300000|2024-09-10 13:35:00|4538|4536.5|4538.5|4537.5|4544.5|4543.5|4537|4536.5|6605
1725975600000|2024-09-10 13:40:00|4537.5|4537|4547.5|4547|4547.5|4547|4537.5|4537|7005
1725975900000|2024-09-10 13:45:00|4548.5|4548|4538.5|4537.5|4548.5|4548|4538|4537|5628
1725976200000|2024-09-10 13:50:00|4538|4537|4536.5|4535.5|4539|4538|4535|4534|5080
1725976500000|2024-09-10 13:55:00|4537|4536|4540.5|4539.5|4541.5|4541|4535.5|4534.5|7998
1725976800000|2024-09-10 14:00:00|4539|4538.5|4542|4541|4543.5|4543|4538.5|4537.5|8446
1725977100000|2024-09-10 14:05:00|4541.5|4540.5|4545|4544|4546.5|4546|4536|4535.5|6592
1725977400000|2024-09-10 14:10:00|4544.5|4543|4540.5|4539|4545|4544.5|4538|4537|8943
1725977700000|2024-09-10 14:15:00|4540|4539.5|4540.5|4539.5|4544.5|4544|4540|4539|6678
1725978000000|2024-09-10 14:20:00|4540|4540.5|4541.5|4540.5|4542|4541|4540|4539|6984
1725978300000|2024-09-10 14:25:00|4541|4540|4544|4543|4545|4544|4540.5|4540|6014
1725978600000|2024-09-10 14:30:00|4543.5|4543.5|4541.5|4540.5|4545|4544.5|4539.5|4539|7628
1725978900000|2024-09-10 14:35:00|4541|4541|4550|4549|4550.5|4549.5|4541|4541|7612
1725979200000|2024-09-10 14:40:00|4550.5|4549.5|4550|4548.5|4550.5|4550|4547|4546.5|5667
1725979500000|2024-09-10 14:45:00|4550.5|4550|4555.5|4555|4555.5|4555|4550.5|4550|22331
1725979800000|2024-09-10 14:50:00|4556|4555.5|4554.5|4553.5|4557|4556|4551.5|4551|8322
1725980100000|2024-09-10 14:55:00|4555|4554.5|4556.5|4555.5|4557.5|4556.5|4553.5|4552.5|10101
1725980400000|2024-09-10 15:00:00|4557|4556|4555|4554.5|4558|4557.5|4555|4554.5|9752
1725980700000|2024-09-10 15:05:00|4555.5|4552.5|4557.5|4557|4557.5|4557|4553.5|4552.5|511775
1725981000000|2024-09-10 15:10:00|4558|4557.5|4559|4558|4560.5|4560|4557.5|4557|11981
1725981300000|2024-09-10 15:15:00|4558|4557.5|4556.5|4555.5|4559|4558|4555|4554.5|11195
1725981600000|2024-09-10 15:20:00|4556|4554.5|4552.5|4552|4556.5|4554.5|4549.5|4549|10926
1725981900000|2024-09-10 15:25:00|4553|4552.5|4554.5|4553|4556|4555.5|4552.5|4551.5|10860
1726038000000|2024-09-11 07:00:00|4604.5|4596|4634|4631|4645|4642|4603|4596|43539
1726038300000|2024-09-11 07:05:00|4635|4631.5|4643|4640.5|4643|4641|4634.5|4631.5|25538
1726038600000|2024-09-11 07:10:00|4642|4641|4641|4639.5|4648.5|4647|4640.5|4639.5|7347
1726038900000|2024-09-11 07:15:00|4641.5|4640|4650.5|4650|4653.5|4653|4640.5|4639.5|7914
1726039200000|2024-09-11 07:20:00|4651|4649|4650|4648.5|4652|4651|4647|4645.5|10067
1726039500000|2024-09-11 07:25:00|4648.5|4646.5|4645.5|4644|4649.5|4648|4644.5|4643|5774
1726039800000|2024-09-11 07:30:00|4646|4644.5|4641.5|4640|4647|4645.5|4641.5|4639.5|3674
1726040100000|2024-09-11 07:35:00|4640.5|4638.5|4640|4638.5|4640.5|4640|4636.5|4634.5|3467
1726040400000|2024-09-11 07:40:00|4640.5|4638|4638|4636|4642|4640.5|4637.5|4636|1449
1726040700000|2024-09-11 07:45:00|4638.5|4636.5|4634|4633|4639.5|4638.5|4633.5|4632|2601
1726041000000|2024-09-11 07:50:00|4633.5|4632|4635|4634|4637|4636|4633|4632|3136
1726041300000|2024-09-11 07:55:00|4634|4633|4631|4630|4634|4633|4629|4628.5|2733
1726041600000|2024-09-11 08:00:00|4630.5|4629.5|4628.5|4628|4631|4630|4628|4627.5|5561
1726041900000|2024-09-11 08:05:00|4628|4627.5|4631|4630.5|4631|4630.5|4628|4627.5|4315
1726042200000|2024-09-11 08:10:00|4631.5|4631|4627.5|4627|4632|4631.5|4627.5|4627|2758
1726042500000|2024-09-11 08:15:00|4627|4626.5|4628.5|4628|4629.5|4628.5|4626|4625.5|3521
1726042800000|2024-09-11 08:20:00|4628|4627.5|4625.5|4625|4630|4629|4625.5|4625|5877
1726043100000|2024-09-11 08:25:00|4624|4623.5|4620|4619|4627|4626.5|4620|4619|11497
1726043400000|2024-09-11 08:30:00|4619.5|4619.5|4608|4606.5|4621|4620.5|4608|4606.5|10155
1726043700000|2024-09-11 08:35:00|4607.5|4607|4605.5|4605|4608|4607|4599.5|4598.5|4631
1726044000000|2024-09-11 08:40:00|4604.5|4604|4606.5|4605.5|4607|4606|4602.5|4601.5|3285
1726044300000|2024-09-11 08:45:00|4606|4605|4614|4613|4614|4613|4604|4603|3999
1726044600000|2024-09-11 08:50:00|4614.5|4613.5|4617|4616|4622|4621|4614|4613|5534
1726044900000|2024-09-11 08:55:00|4616.5|4615.5|4619|4618|4619.5|4618.5|4615.5|4614.5|1535
1726045200000|2024-09-11 09:00:00|4618.5|4617|4614|4613|4619|4618|4614|4613|2788
1726045500000|2024-09-11 09:05:00|4613.5|4611.5|4619.5|4618|4619.5|4618.5|4611|4610|3104
1726045800000|2024-09-11 09:10:00|4620|4618.5|4619|4618|4623|4622|4619|4618|4079
1726046100000|2024-09-11 09:15:00|4618|4617|4619.5|4618.5|4621|4620|4616.5|4615|4171
1726046400000|2024-09-11 09:20:00|4619|4618|4617|4616|4620|4618.5|4617|4616|3207
1726046700000|2024-09-11 09:25:00|4616|4615.5|4619|4618|4621.5|4620.5|4615|4614|2510
1726047000000|2024-09-11 09:30:00|4618.5|4619|4619|4618|4623.5|4622.5|4618.5|4618|7099
1726047300000|2024-09-11 09:35:00|4618.5|4617.5|4612|4611|4618.5|4617.5|4612|4611|3734
1726047600000|2024-09-11 09:40:00|4612.5|4612|4611|4610|4613|4612|4609.5|4608|2058
1726047900000|2024-09-11 09:45:00|4610.5|4609.5|4617.5|4617|4619|4618|4610.5|4609.5|3955
1726048200000|2024-09-11 09:50:00|4618.5|4617.5|4622|4621|4622.5|4621.5|4618|4617|4115
1726048500000|2024-09-11 09:55:00|4622.5|4622|4627.5|4626.5|4628|4627.5|4622.5|4621.5|3811
1726048800000|2024-09-11 10:00:00|4627|4626|4620.5|4619|4627|4626.5|4620.5|4619|3911
1726049100000|2024-09-11 10:05:00|4621|4620|4621.5|4620|4624|4622.5|4621|4620|1431
1726049400000|2024-09-11 10:10:00|4621|4621.5|4622|4621|4622.5|4622|4620.5|4619.5|1401
1726049700000|2024-09-11 10:15:00|4621.5|4620.5|4623|4621.5|4624|4623.5|4621|4620|1911
1726050000000|2024-09-11 10:20:00|4623.5|4622|4621.5|4620|4623.5|4623|4621|4620|2415
1726050300000|2024-09-11 10:25:00|4621|4619.5|4620|4619|4621|4620|4619.5|4619|1490
1726050600000|2024-09-11 10:30:00|4620.5|4619.5|4623|4622|4623|4622|4620.5|4619.5|1142
1726050900000|2024-09-11 10:35:00|4624|4622.5|4625|4624|4626|4625|4623|4622|1701
1726051200000|2024-09-11 10:40:00|4624.5|4623.5|4624.5|4623|4626.5|4625.5|4624|4623|2643
1726051500000|2024-09-11 10:45:00|4624|4623.5|4624.5|4624|4625.5|4625|4623.5|4623|3053
1726051800000|2024-09-11 10:50:00|4625|4623.5|4623|4621.5|4625|4623.5|4621.5|4620.5|1582
1726052100000|2024-09-11 10:55:00|4623.5|4622|4627|4626.5|4628|4627|4623|4621.5|7457
1726052400000|2024-09-11 11:00:00|4627.5|4627|4635|4634|4635|4634|4627.5|4627|7409
1726052700000|2024-09-11 11:05:00|4634.5|4633.5|4638|4636.5|4638|4637|4634.5|4633.5|4522
1726053000000|2024-09-11 11:10:00|4637|4636|4640.5|4639|4641|4640|4636.5|4635.5|4184
1726053300000|2024-09-11 11:15:00|4641|4639.5|4638|4637|4641|4640.5|4637|4636.5|2012
1726053600000|2024-09-11 11:20:00|4638.5|4637.5|4634|4633|4638.5|4638|4633.5|4632.5|2703
1726053900000|2024-09-11 11:25:00|4633.5|4632.5|4632.5|4632|4634|4633|4632|4631|1794
1726054200000|2024-09-11 11:30:00|4632|4631.5|4637|4636|4637.5|4636.5|4632|4631.5|2244
1726054500000|2024-09-11 11:35:00|4637.5|4637|4639|4638.5|4640.5|4640|4637|4636.5|2298
1726054800000|2024-09-11 11:40:00|4639.5|4639|4636.5|4635.5|4639.5|4639|4636|4635.5|2456
1726055100000|2024-09-11 11:45:00|4637|4636|4634.5|4634|4637|4636|4634.5|4633.5|998
1726055400000|2024-09-11 11:50:00|4635|4633.5|4630.5|4629.5|4635|4633.5|4630.5|4629.5|3256
1726055700000|2024-09-11 11:55:00|4630|4629|4627|4626.5|4630|4629.5|4626.5|4625.5|2100
1726056000000|2024-09-11 12:00:00|4627.5|4626|4626|4625|4627.5|4626|4624|4623|4316
1726056300000|2024-09-11 12:05:00|4626.5|4625.5|4621.5|4620.5|4627.5|4626.5|4621|4620.5|3905
1726056600000|2024-09-11 12:10:00|4621|4621|4625|4624|4626.5|4626|4620.5|4620|3482
1726056900000|2024-09-11 12:15:00|4625.5|4623.5|4629|4628|4629|4628|4624|4623.5|1328
1726057200000|2024-09-11 12:20:00|4628.5|4627.5|4626.5|4626|4629|4628.5|4626.5|4625.5|1896
1726057500000|2024-09-11 12:25:00|4627.5|4625.5|4628.5|4626|4630.5|4629.5|4627|4625.5|2695
1726057800000|2024-09-11 12:30:00|4625.5|4625.5|4628|4626.5|4632|4629.5|4621.5|4620|7744
1726058100000|2024-09-11 12:35:00|4627.5|4627|4629.5|4628.5|4632|4631|4627|4626|19786
1726058400000|2024-09-11 12:40:00|4629|4628|4625|4624|4629.5|4628.5|4624.5|4623.5|4328
1726058700000|2024-09-11 12:45:00|4626.5|4625|4630.5|4630|4631.5|4630.5|4626.5|4625|3406
1726059000000|2024-09-11 12:50:00|4631.5|4630.5|4634|4633|4634|4633.5|4629.5|4628.5|4502
1726059300000|2024-09-11 12:55:00|4633.5|4632.5|4634|4632.5|4638.5|4637.5|4633|4632|2297
1726059600000|2024-09-11 13:00:00|4633.5|4632|4637.5|4636.5|4638|4636.5|4632.5|4631.5|3529
1726059900000|2024-09-11 13:05:00|4638|4637|4632.5|4631.5|4638|4637.5|4632|4631|4303
1726060200000|2024-09-11 13:10:00|4633|4632|4633.5|4632.5|4635|4634|4632|4631|4204
1726060500000|2024-09-11 13:15:00|4634|4632|4632|4631|4634|4632.5|4631.5|4630.5|3015
1726060800000|2024-09-11 13:20:00|4632.5|4631.5|4638|4637|4639|4638.5|4632|4631|6646
1726061100000|2024-09-11 13:25:00|4637.5|4636.5|4643.5|4642|4643.5|4642|4634|4632.5|3937
1726061400000|2024-09-11 13:30:00|4644|4642.5|4634|4633|4644|4643|4633.5|4633|9109
1726061700000|2024-09-11 13:35:00|4633.5|4632.5|4633|4631.5|4640|4638.5|4632|4630.5|6390
1726062000000|2024-09-11 13:40:00|4632.5|4631|4636.5|4635.5|4637|4636|4631|4630.5|7478
1726062300000|2024-09-11 13:45:00|4637|4636|4636.5|4635|4639.5|4639|4634|4632.5|18207
1726062600000|2024-09-11 13:50:00|4637|4636|4633|4632.5|4637.5|4636.5|4630.5|4629|5914
1726062900000|2024-09-11 13:55:00|4633.5|4633|4633|4632|4637.5|4636.5|4631.5|4630.5|38791
1726063200000|2024-09-11 14:00:00|4632.5|4631.5|4632|4631|4638|4637|4630|4629.5|8578
1726063500000|2024-09-11 14:05:00|4631.5|4630.5|4635.5|4634.5|4635.5|4635|4629|4628.5|6019
1726063800000|2024-09-11 14:10:00|4635|4635|4626|4625.5|4635|4635|4626|4625.5|8322
1726064100000|2024-09-11 14:15:00|4626.5|4625|4623|4622|4626.5|4626|4623|4621.5|7491
1726064400000|2024-09-11 14:20:00|4624|4623|4630.5|4629.5|4633|4632|4621.5|4621|7638
1726064700000|2024-09-11 14:25:00|4629.5|4630|4625|4624.5|4630.5|4630|4624.5|4624|6192
1726065000000|2024-09-11 14:30:00|4625.5|4624|4624|4622.5|4627.5|4626.5|4621.5|4620.5|33178
1726065300000|2024-09-11 14:35:00|4624.5|4623|4628.5|4627.5|4628.5|4628|4624.5|4623|6646
1726065600000|2024-09-11 14:40:00|4627.5|4627|4625.5|4624.5|4627.5|4627|4624|4623|7437
1726065900000|2024-09-11 14:45:00|4625|4624|4618.5|4617|4626.5|4626|4617.5|4617|7770
1726066200000|2024-09-11 14:50:00|4618|4618|4621|4619.5|4621|4620.5|4618|4618|4692
1726066500000|2024-09-11 14:55:00|4620|4619|4624.5|4624|4624.5|4624|4617.5|4617|5512
1726066800000|2024-09-11 15:00:00|4625.5|4624.5|4626|4625|4626.5|4625.5|4621.5|4621|7258
1726067100000|2024-09-11 15:05:00|4625|4624.5|4629|4627.5|4630.5|4629.5|4624.5|4624|11294
1726067400000|2024-09-11 15:10:00|4628.5|4628|4638.5|4637.5|4638.5|4638|4627.5|4626.5|11463
1726067700000|2024-09-11 15:15:00|4638|4638|4636|4635.5|4638|4638|4635.5|4634.5|4459
1726068000000|2024-09-11 15:20:00|4635.5|4635|4633|4632|4636|4635.5|4630.5|4630|5908
1726068300000|2024-09-11 15:25:00|4632|4631.5|4633.5|4632.5|4634|4633|4631|4630.5|10069
1726124400000|2024-09-12 07:00:00|4709.5|4706|4709.5|4707|4719.5|4716.5|4702.5|4700|17122
1726124700000|2024-09-12 07:05:00|4710|4706|4708.5|4707|4710|4707.5|4702.5|4701|10893
1726125000000|2024-09-12 07:10:00|4708|4707.5|4710.5|4709.5|4716|4713.5|4708|4707.5|9194
1726125300000|2024-09-12 07:15:00|4711|4710.5|4697|4696|4713|4712.5|4697|4696|6360
1726125600000|2024-09-12 07:20:00|4696.5|4695.5|4704.5|4703|4709.5|4708.5|4695.5|4694|7383
1726125900000|2024-09-12 07:25:00|4705.5|4703.5|4711|4710|4711|4710|4703|4702|10316
1726126200000|2024-09-12 07:30:00|4710.5|4709.5|4711|4709.5|4715|4713.5|4709|4707.5|28215
1726126500000|2024-09-12 07:35:00|4709|4707.5|4705|4703.5|4713|4712|4705|4703.5|10238
1726126800000|2024-09-12 07:40:00|4704.5|4704|4707.5|4706.5|4708.5|4707.5|4703.5|4702|17121
1726127100000|2024-09-12 07:45:00|4707|4706|4712.5|4711.5|4715.5|4714.5|4705.5|4704|2567
1726127400000|2024-09-12 07:50:00|4713.5|4712|4707.5|4706|4716|4714.5|4706.5|4705.5|22953
1726127700000|2024-09-12 07:55:00|4707|4706.5|4710.5|4709.5|4711.5|4711|4706.5|4705.5|3662
1726128000000|2024-09-12 08:00:00|4710|4708.5|4709.5|4708|4710.5|4709.5|4706|4705|3846
1726128300000|2024-09-12 08:05:00|4710|4708.5|4720.5|4719.5|4725.5|4724|4706.5|4705.5|7391
1726128600000|2024-09-12 08:10:00|4721|4720.5|4722|4721|4722|4721.5|4719|4718|6347
1726128900000|2024-09-12 08:15:00|4721.5|4721.5|4728|4727|4728.5|4727.5|4721.5|4720.5|6437
1726129200000|2024-09-12 08:20:00|4727.5|4726.5|4740|4738.5|4740|4739|4725.5|4725|8831
1726129500000|2024-09-12 08:25:00|4741.5|4739|4741|4740|4742|4741.5|4738.5|4737.5|7020
1726129800000|2024-09-12 08:30:00|4741.5|4740.5|4746.5|4745.5|4746.5|4745.5|4740.5|4739.5|15368
1726130100000|2024-09-12 08:35:00|4747|4746|4739|4738|4748.5|4747.5|4738.5|4737.5|10529
1726130400000|2024-09-12 08:40:00|4738.5|4737.5|4746.5|4745.5|4748.5|4747.5|4738.5|4737.5|5901
1726130700000|2024-09-12 08:45:00|4747|4746|4742|4741|4747|4746.5|4740.5|4739.5|5645
1726131000000|2024-09-12 08:50:00|4743|4742|4745.5|4744.5|4746|4745|4743|4742|21065
1726131300000|2024-09-12 08:55:00|4745|4744|4746.5|4746|4747|4746.5|4744|4743.5|3347
1726131600000|2024-09-12 09:00:00|4745.5|4745.5|4746.5|4745|4748|4746.5|4744|4742.5|3427
1726131900000|2024-09-12 09:05:00|4746|4745.5|4748.5|4747.5|4748.5|4748|4746|4745.5|4229
1726132200000|2024-09-12 09:10:00|4747.5|4746.5|4747|4746.5|4749.5|4749|4745.5|4744.5|5581
1726132500000|2024-09-12 09:15:00|4746.5|4746|4747.5|4746.5|4748|4747.5|4745.5|4744.5|5517
1726132800000|2024-09-12 09:20:00|4747|4747|4746.5|4746|4748|4747.5|4745.5|4744.5|4413
1726133100000|2024-09-12 09:25:00|4746|4745.5|4749|4748|4749.5|4749|4746|4745|6836
1726133400000|2024-09-12 09:30:00|4749.5|4748.5|4744.5|4743.5|4749.5|4748.5|4743|4742.5|9689
1726133700000|2024-09-12 09:35:00|4744|4743|4743|4742|4745|4744|4740.5|4740|3720
1726134000000|2024-09-12 09:40:00|4744|4743|4747|4746.5|4747.5|4747|4742.5|4742|3058
1726134300000|2024-09-12 09:45:00|4747.5|4747|4749.5|4748.5|4750|4749|4745.5|4745|5502
1726134600000|2024-09-12 09:50:00|4750.5|4749.5|4751.5|4750.5|4753|4752|4749.5|4748.5|4465
1726134900000|2024-09-12 09:55:00|4752.5|4751.5|4751|4750|4752.5|4751.5|4749.5|4749|5338
1726135200000|2024-09-12 10:00:00|4751.5|4751|4751.5|4750.5|4752.5|4751.5|4749.5|4749|10086
1726135500000|2024-09-12 10:05:00|4751|4750|4751.5|4750.5|4753.5|4752.5|4751|4750|3690
1726135800000|2024-09-12 10:10:00|4752.5|4751|4753|4752|4756|4755|4752.5|4751|2436
1726136100000|2024-09-12 10:15:00|4753.5|4752.5|4751|4750.5|4753.5|4753|4749.5|4748.5|5396
1726136400000|2024-09-12 10:20:00|4750.5|4750|4751.5|4750.5|4752|4750.5|4748|4746.5|3095
1726136700000|2024-09-12 10:25:00|4751|4750|4751.5|4750|4753|4752.5|4750|4749|3473
1726137000000|2024-09-12 10:30:00|4752|4750.5|4756|4755|4756.5|4755.5|4752|4750|3148
1726137300000|2024-09-12 10:35:00|4756.5|4755.5|4753.5|4752.5|4757.5|4757|4752|4751|7682
1726137600000|2024-09-12 10:40:00|4754|4752|4753.5|4752|4754|4752.5|4752|4751.5|2181
1726137900000|2024-09-12 10:45:00|4752.5|4752.5|4750|4749|4752.5|4753|4749.5|4748.5|3187
1726138200000|2024-09-12 10:50:00|4749.5|4748.5|4749|4748|4750.5|4750|4747.5|4746.5|29010
1726138500000|2024-09-12 10:55:00|4748.5|4747.5|4750|4749|4750.5|4750|4747.5|4747|2319
1726138800000|2024-09-12 11:00:00|4750.5|4749.5|4747.5|4747|4750.5|4749.5|4747.5|4746.5|2594
1726139100000|2024-09-12 11:05:00|4748|4746.5|4742.5|4741.5|4748|4747|4741|4740|3167
1726139400000|2024-09-12 11:10:00|4743|4742.5|4741.5|4740.5|4746|4745.5|4741|4740|5860
1726139700000|2024-09-12 11:15:00|4742|4741|4741.5|4740.5|4743|4742|4740|4739.5|11523
1726140000000|2024-09-12 11:20:00|4742|4741.5|4745|4744|4745|4744|4741.5|4741|5482
1726140300000|2024-09-12 11:25:00|4745.5|4744.5|4741|4740|4746|4745|4741|4740|5558
1726140600000|2024-09-12 11:30:00|4739.5|4738.5|4742.5|4741.5|4742.5|4742|4739.5|4738.5|4403
1726140900000|2024-09-12 11:35:00|4742|4741|4741|4740|4743.5|4742.5|4739.5|4738.5|1852
1726141200000|2024-09-12 11:40:00|4741.5|4740.5|4742|4741|4744.5|4744|4741.5|4740.5|4188
1726141500000|2024-09-12 11:45:00|4741.5|4740.5|4740|4739.5|4741.5|4741|4738.5|4737.5|3064
1726141800000|2024-09-12 11:50:00|4740.5|4739|4739.5|4738|4743.5|4743|4738|4737|4636
1726142100000|2024-09-12 11:55:00|4739|4738.5|4740|4739|4740|4739.5|4737|4736|3958
1726142400000|2024-09-12 12:00:00|4741.5|4739.5|4749|4748|4749|4748|4741|4739|9113
1726142700000|2024-09-12 12:05:00|4749.5|4748.5|4747.5|4746.5|4750.5|4750|4746|4745|11441
1726143000000|2024-09-12 12:10:00|4746.5|4747|4742|4740.5|4749|4748.5|4741|4739.5|633286
1726143300000|2024-09-12 12:15:00|4741.5|4739|4742.5|4741.5|4742.5|4742|4739|4738|3959
1726143600000|2024-09-12 12:20:00|4741.5|4741|4737.5|4736.5|4743|4742.5|4736.5|4735.5|4245
1726143900000|2024-09-12 12:25:00|4737|4737|4736|4735|4737.5|4737|4735.5|4734.5|2780
1726144200000|2024-09-12 12:30:00|4735.5|4734.5|4724.5|4723.5|4735.5|4734.5|4720.5|4720|10837
1726144500000|2024-09-12 12:35:00|4725|4724.5|4722|4721|4727|4726|4721|4719.5|3059
1726144800000|2024-09-12 12:40:00|4723.5|4720.5|4724.5|4723.5|4727.5|4726.5|4723.5|4720.5|3460
1726145100000|2024-09-12 12:45:00|4725|4724|4725|4724|4725|4724|4721|4720|4053
1726145400000|2024-09-12 12:50:00|4724.5|4723.5|4723.5|4722.5|4724.5|4724|4722|4721|3635
1726145700000|2024-09-12 12:55:00|4724|4723|4723|4722|4727.5|4726.5|4723|4722|2883
1726146000000|2024-09-12 13:00:00|4722.5|4721.5|4721|4720|4723.5|4722.5|4720.5|4719.5|2874
1726146300000|2024-09-12 13:05:00|4720|4718.5|4722.5|4721.5|4722.5|4721.5|4718|4717|3564
1726146600000|2024-09-12 13:10:00|4722|4718.5|4720.5|4719|4722.5|4722|4719.5|4718.5|2497
1726146900000|2024-09-12 13:15:00|4720|4718.5|4712.5|4711.5|4720|4719|4712|4711|9053
1726147200000|2024-09-12 13:20:00|4713|4712|4713|4712.5|4713.5|4712.5|4711|4710.5|2309
1726147500000|2024-09-12 13:25:00|4712.5|4711.5|4710.5|4710|4713|4712|4710.5|4709.5|5259
1726147800000|2024-09-12 13:30:00|4711.5|4710.5|4720.5|4719|4725|4724|4708.5|4708|9321
1726148100000|2024-09-12 13:35:00|4720|4718|4739|4737.5|4744.5|4743|4717.5|4716|12755
1726148400000|2024-09-12 13:40:00|4737.5|4736.5|4738.5|4737.5|4743|4742|4736|4735|20072
1726148700000|2024-09-12 13:45:00|4738|4737|4716.5|4715|4738.5|4738|4714.5|4713.5|13445
1726149000000|2024-09-12 13:50:00|4717|4715.5|4714.5|4713.5|4717|4716|4712.5|4711.5|23673
1726149300000|2024-09-12 13:55:00|4715|4714|4711.5|4711|4718.5|4717.5|4709.5|4708.5|11137
1726149600000|2024-09-12 14:00:00|4711|4710.5|4712|4711|4716|4715|4709.5|4708.5|11242
1726149900000|2024-09-12 14:05:00|4712.5|4712|4717.5|4717|4718|4717|4712.5|4711.5|7681
1726150200000|2024-09-12 14:10:00|4718|4716.5|4721|4720|4725|4724.5|4716.5|4715.5|15870
1726150500000|2024-09-12 14:15:00|4720.5|4719.5|4723|4722|4723.5|4722.5|4718.5|4718|6903
1726150800000|2024-09-12 14:20:00|4723.5|4722.5|4717.5|4716.5|4725|4724.5|4716|4715|7837
1726151100000|2024-09-12 14:25:00|4717|4716|4720.5|4720|4720.5|4720|4716|4715|12714
1726151400000|2024-09-12 14:30:00|4720|4719.5|4715.5|4715|4721|4720|4713|4712.5|152679
1726151700000|2024-09-12 14:35:00|4714.5|4714|4714|4713|4715.5|4714.5|4711|4710.5|7701
1726152000000|2024-09-12 14:40:00|4714.5|4713.5|4715.5|4714.5|4716|4715.5|4713|4712|8436
1726152300000|2024-09-12 14:45:00|4715|4714|4717|4716.5|4719|4718|4714.5|4713.5|9475
1726152600000|2024-09-12 14:50:00|4717.5|4717|4714|4713|4718|4717|4713.5|4713|7803
1726152900000|2024-09-12 14:55:00|4714.5|4714|4716.5|4715|4721|4720.5|4714.5|4714|16232
1726153200000|2024-09-12 15:00:00|4716|4715.5|4718.5|4717.5|4718.5|4718|4713.5|4712.5|16342
1726153500000|2024-09-12 15:05:00|4719.5|4718|4721|4720|4722.5|4722|4719.5|4717.5|8032
1726153800000|2024-09-12 15:10:00|4720|4719|4728|4727.5|4728.5|4727.5|4719.5|4718.5|10686
1726154100000|2024-09-12 15:15:00|4727.5|4727|4718.5|4718|4728|4727|4718.5|4717.5|28527
1726154400000|2024-09-12 15:20:00|4719|4718.5|4720.5|4719.5|4722|4721.5|4719|4718.5|12512
1726154700000|2024-09-12 15:25:00|4720|4720|4726|4725|4726.5|4726|4720|4719|115623
1726210800000|2024-09-13 07:00:00|4738.5|4732|4733.5|4730.5|4742|4738|4727.5|4725|7944
1726211100000|2024-09-13 07:05:00|4732|4731|4742|4741|4746.5|4745.5|4732|4729.5|5763
1726211400000|2024-09-13 07:10:00|4741.5|4742.5|4752.5|4751|4754|4753|4741.5|4742|43488
1726211700000|2024-09-13 07:15:00|4753|4751.5|4745.5|4744.5|4753|4752.5|4744.5|4743.5|9766
1726212000000|2024-09-13 07:20:00|4745|4744|4749|4747.5|4749|4748.5|4745|4744|2435
1726212300000|2024-09-13 07:25:00|4748.5|4748|4755|4753.5|4756.5|4755|4748.5|4747.5|2130
1726212600000|2024-09-13 07:30:00|4755.5|4754|4758.5|4757.5|4762|4761|4752.5|4751.5|3743
1726212900000|2024-09-13 07:35:00|4760|4759|4755.5|4754.5|4763|4762|4754.5|4753.5|50224
1726213200000|2024-09-13 07:40:00|4756.5|4755.5|4755|4754|4756.5|4756|4752.5|4751.5|2245
1726213500000|2024-09-13 07:45:00|4755.5|4754.5|4748|4746.5|4755.5|4755|4748|4746.5|3664
1726213800000|2024-09-13 07:50:00|4747.5|4746|4743.5|4743|4749|4748|4743.5|4743|6030
1726214100000|2024-09-13 07:55:00|4744|4742.5|4739.5|4738.5|4744.5|4743.5|4739.5|4738.5|3505
1726214400000|2024-09-13 08:00:00|4739|4738|4729|4728|4739|4738|4729|4728|4243
1726214700000|2024-09-13 08:05:00|4729.5|4728.5|4737.5|4736.5|4738|4736.5|4728|4727.5|5097
1726215000000|2024-09-13 08:10:00|4738|4737|4747.5|4747|4748.5|4747.5|4737.5|4736|2790
1726215300000|2024-09-13 08:15:00|4747|4746.5|4749.5|4748.5|4752.5|4751.5|4746.5|4745.5|3906
1726215600000|2024-09-13 08:20:00|4750|4748|4753.5|4752|4754|4753.5|4750|4748|4299
1726215900000|2024-09-13 08:25:00|4753|4751.5|4752.5|4751|4754|4753.5|4748|4747|2216
1726216200000|2024-09-13 08:30:00|4752|4751.5|4748|4746.5|4752|4752|4748|4746.5|3957
1726216500000|2024-09-13 08:35:00|4747.5|4746|4742|4741|4747.5|4746|4742|4741|1930
1726216800000|2024-09-13 08:40:00|4743|4741.5|4741|4740|4744.5|4743.5|4740|4738.5|5182
1726217100000|2024-09-13 08:45:00|4741.5|4740.5|4739.5|4738.5|4741.5|4740.5|4738.5|4737.5|1911
1726217400000|2024-09-13 08:50:00|4739|4738|4736|4735|4739.5|4738.5|4735|4733.5|2753
1726217700000|2024-09-13 08:55:00|4735.5|4735.5|4737.5|4736|4737.5|4736.5|4735.5|4734|3288
1726218000000|2024-09-13 09:00:00|4739|4736.5|4739|4738.5|4739.5|4739|4735|4734|2566
1726218300000|2024-09-13 09:05:00|4739.5|4738|4738.5|4737.5|4740.5|4740|4738.5|4737.5|2742
1726218600000|2024-09-13 09:10:00|4738|4738.5|4737.5|4736.5|4739.5|4739|4737|4735.5|2138
1726218900000|2024-09-13 09:15:00|4737|4736|4740|4739|4740.5|4740|4736.5|4736|2589
1726219200000|2024-09-13 09:20:00|4740.5|4738.5|4741|4740|4742|4741.5|4739.5|4738.5|1858
1726219500000|2024-09-13 09:25:00|4740.5|4739.5|4742|4741|4742.5|4742|4740|4739|3750
1726219800000|2024-09-13 09:30:00|4740.5|4739.5|4743.5|4742.5|4744.5|4744|4740.5|4739.5|2362
1726220100000|2024-09-13 09:35:00|4744|4743|4746|4744.5|4746|4745|4741|4740|2593
1726220400000|2024-09-13 09:40:00|4746.5|4745|4748|4747|4749.5|4749|4746.5|4745|11848
1726220700000|2024-09-13 09:45:00|4747.5|4746.5|4746.5|4746|4748.5|4747.5|4746|4745|3663
1726221000000|2024-09-13 09:50:00|4746|4745.5|4747.5|4746.5|4747.5|4746.5|4744.5|4744|2274
1726221300000|2024-09-13 09:55:00|4747|4746|4745|4744|4747.5|4746.5|4744.5|4744|4471
1726221600000|2024-09-13 10:00:00|4744.5|4743.5|4745|4743.5|4745.5|4745|4743|4742.5|5396
1726221900000|2024-09-13 10:05:00|4744.5|4744|4746|4745|4747|4746.5|4744.5|4743.5|1339
1726222200000|2024-09-13 10:10:00|4746.5|4745.5|4745.5|4744.5|4747.5|4747|4745|4744.5|1795
1726222500000|2024-09-13 10:15:00|4745|4744|4742|4741|4745|4744|4741.5|4740.5|1004
1726222800000|2024-09-13 10:20:00|4741.5|4740.5|4742.5|4741.5|4742.5|4741.5|4741|4740|3331
1726223100000|2024-09-13 10:25:00|4741|4740|4742|4741|4742.5|4742|4739.5|4739|1911
1726223400000|2024-09-13 10:30:00|4741.5|4740.5|4741|4739.5|4742.5|4742|4738|4736.5|1812
1726223700000|2024-09-13 10:35:00|4740.5|4738.5|4737|4736|4741|4740|4737|4736|2440
1726224000000|2024-09-13 10:40:00|4736.5|4735.5|4736|4735|4737.5|4737|4735.5|4735|3256
1726224300000|2024-09-13 10:45:00|4735.5|4734.5|4738|4737|4738|4737|4734|4733|1360
1726224600000|2024-09-13 10:50:00|4738.5|4737.5|4743.5|4742|4743.5|4742.5|4738.5|4737|3038
1726224900000|2024-09-13 10:55:00|4743|4742.5|4746|4745|4746|4745|4742|4741|3395
1726225200000|2024-09-13 11:00:00|4746.5|4745.5|4743.5|4743|4747|4746|4743|4742.5|4825
1726225500000|2024-09-13 11:05:00|4743|4742.5|4743.5|4742.5|4743.5|4743|4741|4739.5|4401
1726225800000|2024-09-13 11:10:00|4743|4742|4741.5|4740|4743|4742|4741.5|4740|2160
1726226100000|2024-09-13 11:15:00|4742|4740.5|4748|4747|4749|4748|4742|4740.5|3912
1726226400000|2024-09-13 11:20:00|4747.5|4746.5|4749|4747.5|4749|4748|4747|4746|4553
1726226700000|2024-09-13 11:25:00|4748.5|4748|4749|4748|4749|4748.5|4747|4746|3200
1726227000000|2024-09-13 11:30:00|4749.5|4748.5|4748.5|4747.5|4750|4749|4747.5|4746|1729
1726227300000|2024-09-13 11:35:00|4748|4747|4748|4747|4751|4750.5|4748|4747|9041
1726227600000|2024-09-13 11:40:00|4749|4747.5|4750|4749.5|4751.5|4751|4749|4747.5|9981
1726227900000|2024-09-13 11:45:00|4749.5|4749|4750|4749|4750.5|4749.5|4749|4748|1417
1726228200000|2024-09-13 11:50:00|4749|4748|4750.5|4749.5|4751|4750.5|4749|4748|1453
1726228500000|2024-09-13 11:55:00|4750|4749|4748.5|4747.5|4750|4749|4748|4747.5|1382
1726228800000|2024-09-13 12:00:00|4748|4748|4748|4747|4748|4748|4747|4746|3090
1726229100000|2024-09-13 12:05:00|4749|4747.5|4754.5|4753.5|4755|4754.5|4747|4746|1579
1726229400000|2024-09-13 12:10:00|4755|4754|4751|4749.5|4755|4754|4749.5|4748.5|2876
1726229700000|2024-09-13 12:15:00|4750.5|4749|4750.5|4749|4751|4750|4748|4746.5|1466
1726230000000|2024-09-13 12:20:00|4750|4749.5|4750|4749|4750.5|4750|4748|4747|22251
1726230300000|2024-09-13 12:25:00|4749.5|4747.5|4748.5|4747.5|4749.5|4747.5|4747.5|4746.5|1818
1726230600000|2024-09-13 12:30:00|4749.5|4748|4751|4750|4753|4752|4749.5|4748|2999
1726230900000|2024-09-13 12:35:00|4751.5|4751|4749.5|4748.5|4753|4752.5|4749|4748.5|4134
1726231200000|2024-09-13 12:40:00|4748.5|4747.5|4750|4749|4750|4749|4745.5|4745|3519
1726231500000|2024-09-13 12:45:00|4749.5|4748.5|4752.5|4751.5|4752.5|4751.5|4749|4748|2195
1726231800000|2024-09-13 12:50:00|4753|4752|4748.5|4747.5|4753.5|4753|4748.5|4747.5|4035
1726232100000|2024-09-13 12:55:00|4749.5|4748|4748.5|4748|4750|4749|4747.5|4747|2265
1726232400000|2024-09-13 13:00:00|4748|4747.5|4752.5|4751.5|4752.5|4752|4748|4747|2080
1726232700000|2024-09-13 13:05:00|4753.5|4752.5|4754.5|4753.5|4755.5|4755|4753|4752|3598
1726233000000|2024-09-13 13:10:00|4754|4754|4752.5|4751.5|4754.5|4754|4752|4751|2425
1726233300000|2024-09-13 13:15:00|4753|4752.5|4755|4754|4756.5|4756|4752.5|4752|3527
1726233600000|2024-09-13 13:20:00|4755.5|4753.5|4757|4755.5|4757.5|4756.5|4754|4753|2623
1726233900000|2024-09-13 13:25:00|4757.5|4756|4759.5|4758.5|4761.5|4761|4757.5|4755.5|3608
1726234200000|2024-09-13 13:30:00|4760|4759|4757.5|4756.5|4760.5|4759.5|4751.5|4750.5|15732
1726234500000|2024-09-13 13:35:00|4757|4755.5|4758.5|4758|4763.5|4762.5|4755.5|4755|14281
1726234800000|2024-09-13 13:40:00|4758|4757.5|4762.5|4761.5|4765.5|4764|4757|4756|7840
1726235100000|2024-09-13 13:45:00|4763|4762|4770|4769|4770|4769.5|4762|4761|6971
1726235400000|2024-09-13 13:50:00|4769.5|4768|4765.5|4764.5|4771|4770|4763.5|4763|7561
1726235700000|2024-09-13 13:55:00|4766|4765|4770|4768.5|4771|4770|4764|4763|5440
1726236000000|2024-09-13 14:00:00|4772|4771.5|4758.5|4757.5|4773|4771.5|4755.5|4754.5|13266
1726236300000|2024-09-13 14:05:00|4759|4758|4761|4760|4761.5|4760.5|4756|4755|9793
1726236600000|2024-09-13 14:10:00|4761.5|4760.5|4765|4764|4767.5|4767|4761|4760|9042
1726236900000|2024-09-13 14:15:00|4764.5|4763|4766.5|4765.5|4768.5|4767.5|4763.5|4762.5|8051
1726237200000|2024-09-13 14:20:00|4766|4766|4769|4768.5|4769|4768.5|4765|4764|9253
1726237500000|2024-09-13 14:25:00|4768.5|4768|4762.5|4762|4771|4770.5|4761.5|4760.5|10550
1726237800000|2024-09-13 14:30:00|4763.5|4762.5|4766.5|4765.5|4767|4766|4760|4759|11777
1726238100000|2024-09-13 14:35:00|4765.5|4765|4766.5|4765.5|4766.5|4766|4761|4760|10418
1726238400000|2024-09-13 14:40:00|4766|4765|4760.5|4760|4766.5|4766|4759.5|4759|12314
1726238700000|2024-09-13 14:45:00|4759|4758.5|4759|4758|4760.5|4760|4758.5|4757.5|9170
1726239000000|2024-09-13 14:50:00|4758.5|4757.5|4758.5|4758|4759.5|4758.5|4755.5|4754.5|8578
1726239300000|2024-09-13 14:55:00|4759|4758.5|4759|4758.5|4761.5|4760.5|4756|4755|8615
1726239600000|2024-09-13 15:00:00|4759.5|4758|4756|4755|4761.5|4760.5|4754|4753|14087
1726239900000|2024-09-13 15:05:00|4755.5|4755.5|4755|4754|4757.5|4757|4755|4754|7204
1726240200000|2024-09-13 15:10:00|4755.5|4754.5|4754.5|4753.5|4756.5|4756|4753.5|4753|7768
1726240500000|2024-09-13 15:15:00|4754|4754|4752|4751.5|4756.5|4756|4752|4751.5|10741
1726240800000|2024-09-13 15:20:00|4752.5|4751|4757|4756|4757|4756|4751.5|4750.5|10530
1726241100000|2024-09-13 15:25:00|4756.5|4755.5|4754|4753.5|4758|4757.5|4753|4752.5|12524
1726470000000|2024-09-16 07:00:00|4719.5|4710.5|4723.5|4721|4729.5|4726.5|4716.5|4710.5|4505
1726470300000|2024-09-16 07:05:00|4724|4722|4713.5|4711|4725|4722|4713.5|4711|13691
1726470600000|2024-09-16 07:10:00|4713|4709.5|4717|4715.5|4718|4717|4711|4709.5|6712
1726470900000|2024-09-16 07:15:00|4717.5|4716|4727.5|4726.5|4728|4726.5|4716.5|4715|8458
1726471200000|2024-09-16 07:20:00|4727|4726|4719.5|4718.5|4727.5|4726.5|4718.5|4717.5|3651
1726471500000|2024-09-16 07:25:00|4719|4717.5|4714.5|4713|4722|4721.5|4714.5|4713|2888
1726471800000|2024-09-16 07:30:00|4713.5|4712|4708|4707|4713.5|4712.5|4706|4705.5|4063
1726472100000|2024-09-16 07:35:00|4707.5|4707.5|4702.5|4702|4707.5|4707.5|4702.5|4702|3951
1726472400000|2024-09-16 07:40:00|4703|4702.5|4708|4707|4710.5|4709|4703|4702|3744
1726472700000|2024-09-16 07:45:00|4708.5|4707.5|4715.5|4714.5|4715.5|4714.5|4708.5|4707.5|2460
1726473000000|2024-09-16 07:50:00|4715|4714|4717|4716|4717|4716|4713|4712|2694
1726473300000|2024-09-16 07:55:00|4717.5|4715.5|4715|4714|4717.5|4715.5|4713.5|4713|1626
1726473600000|2024-09-16 08:00:00|4716|4714.5|4716.5|4715.5|4716.5|4716|4714|4713|4465
1726473900000|2024-09-16 08:05:00|4716|4715|4714|4712.5|4716.5|4715.5|4713|4712|5154
1726474200000|2024-09-16 08:10:00|4713.5|4713|4715.5|4714|4716.5|4715.5|4713.5|4713|2818
1726474500000|2024-09-16 08:15:00|4715|4714.5|4723|4722|4723.5|4722|4715|4714.5|2604
1726474800000|2024-09-16 08:20:00|4723.5|4722.5|4722|4721|4726.5|4725.5|4721.5|4721|1771
1726475100000|2024-09-16 08:25:00|4722.5|4722|4720.5|4719.5|4723|4722|4719.5|4719|2688
1726475400000|2024-09-16 08:30:00|4722|4720|4715|4714.5|4722.5|4722|4715|4714.5|3729
1726475700000|2024-09-16 08:35:00|4714.5|4714|4717|4716.5|4718.5|4717|4713.5|4713|1916
1726476000000|2024-09-16 08:40:00|4718|4716|4720|4719.5|4721|4720|4717.5|4716|1507
1726476300000|2024-09-16 08:45:00|4719.5|4719|4718.5|4717.5|4721|4720|4718|4717|50881
1726476600000|2024-09-16 08:50:00|4719|4718|4721|4720|4721|4720|4718|4718|449
1726476900000|2024-09-16 08:55:00|4720.5|4720.5|4721.5|4720.5|4722.5|4721|4718.5|4718|2676
1726477200000|2024-09-16 09:00:00|4721|4720|4721|4720|4723|4721.5|4719|4718.5|1629
1726477500000|2024-09-16 09:05:00|4720.5|4719.5|4718.5|4717.5|4720.5|4719.5|4717.5|4717|1527
1726477800000|2024-09-16 09:10:00|4720|4718|4716|4715.5|4720.5|4719.5|4715.5|4715|6241
1726478100000|2024-09-16 09:15:00|4715.5|4715|4716.5|4716|4719|4717.5|4714|4713.5|4982
1726478400000|2024-09-16 09:20:00|4717|4718|4718.5|4717.5|4721|4720.5|4717|4717|2120
1726478700000|2024-09-16 09:25:00|4718|4717|4721|4720.5|4721|4720.5|4717|4716.5|2376
1726479000000|2024-09-16 09:30:00|4719.5|4719|4717.5|4717|4720.5|4719|4717|4715.5|3295
1726479300000|2024-09-16 09:35:00|4716.5|4716|4717.5|4716.5|4718|4717.5|4716.5|4716|15033
1726479600000|2024-09-16 09:40:00|4717|4716|4717|4716|4717.5|4716.5|4715|4714.5|872
1726479900000|2024-09-16 09:45:00|4716|4716.5|4717.5|4716.5|4717.5|4716.5|4715.5|4715|883
1726480200000|2024-09-16 09:50:00|4717|4716|4715.5|4715|4718.5|4717.5|4715|4714.5|864
1726480500000|2024-09-16 09:55:00|4715|4714.5|4715|4714.5|4715|4714.5|4713|4712.5|846
1726480800000|2024-09-16 10:00:00|4714.5|4714|4718|4717|4718|4717|4714.5|4714|1181
1726481100000|2024-09-16 10:05:00|4716.5|4715.5|4718.5|4718|4720.5|4720|4716.5|4715.5|3380
1726481400000|2024-09-16 10:10:00|4718|4717.5|4721|4720|4721|4720.5|4716.5|4716|1952
1726481700000|2024-09-16 10:15:00|4720.5|4719.5|4720.5|4720|4724|4723|4720.5|4719.5|1574
1726482000000|2024-09-16 10:20:00|4719.5|4719|4720.5|4720|4721.5|4720.5|4719.5|4718.5|1748
1726482300000|2024-09-16 10:25:00|4720|4719|4719|4718.5|4720|4719.5|4718.5|4718|554
1726482600000|2024-09-16 10:30:00|4719.5|4719|4720|4719|4720|4719.5|4719|4718.5|952
1726482900000|2024-09-16 10:35:00|4720.5|4720|4720|4719.5|4721|4720.5|4719.5|4719|2231
1726483200000|2024-09-16 10:40:00|4720.5|4720|4721.5|4720.5|4724|4723|4720.5|4720|1355
1726483500000|2024-09-16 10:45:00|4721|4721|4724|4723|4724|4723|4720|4719.5|1588
1726483800000|2024-09-16 10:50:00|4723.5|4722.5|4722.5|4722|4723.5|4723|4722.5|4722|1898
1726484100000|2024-09-16 10:55:00|4723|4722.5|4721.5|4721|4723|4722.5|4721.5|4720.5|990
1726484400000|2024-09-16 11:00:00|4722.5|4721.5|4723|4722.5|4725|4724|4722|4721|2952
1726484700000|2024-09-16 11:05:00|4723.5|4722|4723|4722.5|4724.5|4723.5|4722.5|4722|1466
1726485000000|2024-09-16 11:10:00|4723.5|4723|4722.5|4722|4725|4724|4722.5|4721.5|1088
1726485300000|2024-09-16 11:15:00|4722|4721.5|4722|4721|4722|4722|4720.5|4719.5|1173
1726485600000|2024-09-16 11:20:00|4722.5|4721.5|4722.5|4721.5|4722.5|4722|4720.5|4720|1048
1726485900000|2024-09-16 11:25:00|4723.5|4722|4724|4723.5|4725|4723.5|4721.5|4721|1352
1726486200000|2024-09-16 11:30:00|4724.5|4724|4728.5|4727.5|4728.5|4727.5|4724.5|4724|2823
1726486500000|2024-09-16 11:35:00|4728|4727|4726|4725.5|4728.5|4727|4726|4725.5|1626
1726486800000|2024-09-16 11:40:00|4726.5|4725|4724.5|4723.5|4726.5|4725.5|4723.5|4722.5|1044
1726487100000|2024-09-16 11:45:00|4724|4723|4724.5|4723.5|4725|4724.5|4724|4723|549
1726487400000|2024-09-16 11:50:00|4725|4724|4729|4728|4729.5|4729|4724.5|4724|1972
1726487700000|2024-09-16 11:55:00|4728.5|4728.5|4729|4728|4730|4729.5|4728.5|4727.5|3656
1726488000000|2024-09-16 12:00:00|4728.5|4727.5|4726.5|4726|4728.5|4728|4725.5|4725|2703
1726488300000|2024-09-16 12:05:00|4726|4725.5|4729.5|4729|4729.5|4729|4723.5|4723|1064
1726488600000|2024-09-16 12:10:00|4730|4729.5|4730.5|4729.5|4731|4730.5|4729|4728.5|1151
1726488900000|2024-09-16 12:15:00|4731|4730|4729.5|4728.5|4732|4731.5|4729|4728.5|4658
1726489200000|2024-09-16 12:20:00|4728.5|4727.5|4730.5|4730|4731|4730.5|4728.5|4727.5|4660
1726489500000|2024-09-16 12:25:00|4731|4730.5|4731.5|4730.5|4731.5|4731|4730.5|4730|5298
1726489800000|2024-09-16 12:30:00|4730|4729|4731.5|4730.5|4731.5|4730.5|4729.5|4728.5|4148
1726490100000|2024-09-16 12:35:00|4731|4731|4734.5|4733.5|4736|4735|4731|4730.5|2871
1726490400000|2024-09-16 12:40:00|4734|4733|4734.5|4733.5|4735|4734|4732.5|4731.5|2520
1726490700000|2024-09-16 12:45:00|4735|4734|4731|4730|4735|4734.5|4730|4729|2632
1726491000000|2024-09-16 12:50:00|4731.5|4731|4735.5|4735|4736.5|4735|4731|4730|2162
1726491300000|2024-09-16 12:55:00|4736|4735.5|4743.5|4743|4743.5|4743|4736|4735.5|2181
1726491600000|2024-09-16 13:00:00|4745|4742.5|4748|4747|4749|4748|4744.5|4742.5|5068
1726491900000|2024-09-16 13:05:00|4747|4746.5|4751.5|4750.5|4751.5|4750.5|4746.5|4746|4873
1726492200000|2024-09-16 13:10:00|4752|4751|4753|4752|4753.5|4753|4750|4749.5|3253
1726492500000|2024-09-16 13:15:00|4752.5|4751.5|4755.5|4754.5|4755.5|4754.5|4751|4750.5|3708
1726492800000|2024-09-16 13:20:00|4756|4755|4751|4750|4756.5|4755.5|4750|4749.5|4356
1726493100000|2024-09-16 13:25:00|4750.5|4749.5|4758|4757.5|4758|4757.5|4749.5|4749|42942
1726493400000|2024-09-16 13:30:00|4759|4758|4763|4762|4774.5|4773|4759|4758|14072
1726493700000|2024-09-16 13:35:00|4762.5|4761.5|4762|4761|4763.5|4762.5|4756.5|4756|7701
1726494000000|2024-09-16 13:40:00|4761|4760|4751|4750.5|4761|4760|4750|4749|8089
1726494300000|2024-09-16 13:45:00|4751.5|4751|4760|4759.5|4760|4759.5|4750.5|4750|5887
1726494600000|2024-09-16 13:50:00|4759.5|4759|4760.5|4760|4763.5|4762.5|4758.5|4758|5471
1726494900000|2024-09-16 13:55:00|4760|4759.5|4766.5|4765.5|4766.5|4765.5|4759|4758.5|7199
1726495200000|2024-09-16 14:00:00|4766|4765|4760.5|4760|4768|4767.5|4757|4756|9110
1726495500000|2024-09-16 14:05:00|4760|4759.5|4764.5|4763.5|4765.5|4765|4759.5|4758.5|5197
1726495800000|2024-09-16 14:10:00|4764|4763|4759|4758.5|4765|4764|4759|4758.5|3610
1726496100000|2024-09-16 14:15:00|4760|4759|4765|4764.5|4765.5|4764.5|4759.5|4758.5|2832
1726496400000|2024-09-16 14:20:00|4764.5|4764|4766.5|4766|4767|4766.5|4763|4762|4119
1726496700000|2024-09-16 14:25:00|4767|4766.5|4769.5|4768.5|4770|4769|4764|4763|5611
1726497000000|2024-09-16 14:30:00|4770|4768|4763|4762|4770|4768|4760|4759|4829
1726497300000|2024-09-16 14:35:00|4762.5|4761.5|4767.5|4766.5|4769|4768|4762.5|4761.5|3614
1726497600000|2024-09-16 14:40:00|4768|4767.5|4770.5|4769.5|4771.5|4770.5|4767|4766.5|5375
1726497900000|2024-09-16 14:45:00|4769.5|4769|4767.5|4767|4770.5|4770|4766|4765.5|25529
1726498200000|2024-09-16 14:50:00|4767|4766.5|4773|4772.5|4773.5|4772.5|4767|4766.5|4906
1726498500000|2024-09-16 14:55:00|4773.5|4773.5|4772.5|4771.5|4774.5|4773.5|4771|4770|3671
1726498800000|2024-09-16 15:00:00|4771.5|4770.5|4776|4775.5|4776|4775.5|4767.5|4767|5182
1726499100000|2024-09-16 15:05:00|4776.5|4775|4775.5|4774.5|4777.5|4776.5|4771.5|4771|5689
1726499400000|2024-09-16 15:10:00|4775|4774|4775|4774|4777|4776|4773.5|4772.5|6182
1726499700000|2024-09-16 15:15:00|4774.5|4774.5|4772|4771.5|4775|4774.5|4771.5|4771|64502
1726500000000|2024-09-16 15:20:00|4772.5|4772|4775|4774|4775|4774.5|4771.5|4771|6197
1726500300000|2024-09-16 15:25:00|4775.5|4774.5|4775.5|4774|4777.5|4776.5|4774.5|4774|10896
1726556400000|2024-09-17 07:00:00|4779|4776|4773.5|4770.5|4793.5|4789|4769|4765|8958
1726556700000|2024-09-17 07:05:00|4772|4771|4768.5|4766.5|4778|4776|4767.5|4766|6284
1726557000000|2024-09-17 07:10:00|4767.5|4766|4775|4773|4778.5|4777.5|4767|4765.5|3655
1726557300000|2024-09-17 07:15:00|4774.5|4773.5|4774|4773.5|4782.5|4781.5|4773|4771.5|7831
1726557600000|2024-09-17 07:20:00|4774.5|4774|4784.5|4783.5|4784.5|4783.5|4774.5|4773.5|3107
1726557900000|2024-09-17 07:25:00|4784|4783|4793.5|4792.5|4794|4792.5|4784|4782.5|3671
1726558200000|2024-09-17 07:30:00|4795|4793|4802.5|4801|4809.5|4808|4795|4793|8665
1726558500000|2024-09-17 07:35:00|4804.5|4803.5|4815|4814|4815.5|4814.5|4803.5|4801.5|6085
1726558800000|2024-09-17 07:40:00|4815.5|4814.5|4812|4811|4820.5|4819.5|4811.5|4810.5|10471
1726559100000|2024-09-17 07:45:00|4811.5|4810.5|4812.5|4811|4813.5|4812.5|4807.5|4805.5|4229
1726559400000|2024-09-17 07:50:00|4811.5|4810.5|4813.5|4813|4814.5|4813|4810.5|4810|12350
1726559700000|2024-09-17 07:55:00|4812.5|4812|4812|4811|4815.5|4814.5|4808.5|4807|4037
1726560000000|2024-09-17 08:00:00|4813|4811.5|4813|4812|4813.5|4812|4809|4807.5|3688
1726560300000|2024-09-17 08:05:00|4812.5|4811.5|4806|4805.5|4813.5|4813|4805.5|4804.5|3391
1726560600000|2024-09-17 08:10:00|4806.5|4806|4807|4806|4808.5|4807|4802.5|4802|5103
1726560900000|2024-09-17 08:15:00|4807.5|4806.5|4813.5|4812.5|4813.5|4812.5|4806.5|4806|2262
1726561200000|2024-09-17 08:20:00|4814|4813|4814.5|4813.5|4814.5|4813.5|4810.5|4810|1965
1726561500000|2024-09-17 08:25:00|4814|4812|4808.5|4807.5|4814|4812|4807.5|4806.5|4658
1726561800000|2024-09-17 08:30:00|4808|4807|4811|4810|4811.5|4810.5|4807|4806|4275
1726562100000|2024-09-17 08:35:00|4810.5|4809.5|4816|4815|4816.5|4815.5|4810|4809.5|2896
1726562400000|2024-09-17 08:40:00|4815.5|4815.5|4813|4812|4816|4815.5|4813|4812|5240
1726562700000|2024-09-17 08:45:00|4813.5|4812.5|4811.5|4810.5|4814.5|4813.5|4809|4808|4897
1726563000000|2024-09-17 08:50:00|4811|4811|4816|4815|4816|4815|4811|4810.5|5513
1726563300000|2024-09-17 08:55:00|4817|4815.5|4818|4816.5|4818|4817.5|4813.5|4813|2931
1726563600000|2024-09-17 09:00:00|4819|4817|4816.5|4816|4819|4817.5|4814|4813|8514
1726563900000|2024-09-17 09:05:00|4817.5|4816.5|4818|4817.5|4819|4818|4816.5|4816|5090
1726564200000|2024-09-17 09:10:00|4819|4817|4810|4809|4819|4818.5|4810|4809|6367
1726564500000|2024-09-17 09:15:00|4810.5|4809.5|4812.5|4811|4812.5|4811|4808.5|4807.5|3802
1726564800000|2024-09-17 09:20:00|4812|4810.5|4801.5|4800|4812|4810.5|4801|4800|3503
1726565100000|2024-09-17 09:25:00|4801|4800.5|4803|4802|4803.5|4802.5|4801|4800|460
1726565400000|2024-09-17 09:30:00|4802.5|4802.5|4801.5|4800.5|4803|4802.5|4801|4799.5|1857
1726565700000|2024-09-17 09:35:00|4802|4801|4802.5|4802|4803|4802|4801|4800|2209
1726566000000|2024-09-17 09:40:00|4803|4802.5|4798|4797|4804.5|4803.5|4797|4796|3620
1726566300000|2024-09-17 09:45:00|4798.5|4797.5|4801.5|4800.5|4802.5|4801.5|4798.5|4797.5|805
1726566600000|2024-09-17 09:50:00|4801|4800|4800|4799.5|4804|4802.5|4800|4799|5179
1726566900000|2024-09-17 09:55:00|4801|4800|4798.5|4797.5|4801|4800.5|4798.5|4797.5|2338
1726567200000|2024-09-17 10:00:00|4799.5|4799|4801.5|4800.5|4802.5|4801.5|4799|4797.5|2447
1726567500000|2024-09-17 10:05:00|4802|4801|4806|4805|4806|4805|4801|4801|1088
1726567800000|2024-09-17 10:10:00|4806.5|4805.5|4805.5|4804.5|4808.5|4807.5|4805.5|4804.5|1910
1726568100000|2024-09-17 10:15:00|4805|4804|4803|4801.5|4805.5|4804.5|4801.5|4800.5|1691
1726568400000|2024-09-17 10:20:00|4802.5|4802|4803|4802.5|4803|4802.5|4801.5|4800.5|2667
1726568700000|2024-09-17 10:25:00|4803.5|4802|4800.5|4800|4803.5|4802.5|4800.5|4800|897
1726569000000|2024-09-17 10:30:00|4801|4801|4800.5|4800|4802.5|4801.5|4800.5|4799.5|1326
1726569300000|2024-09-17 10:35:00|4801|4799.5|4799|4798.5|4801|4799.5|4799|4798|3700
1726569600000|2024-09-17 10:40:00|4799.5|4799.5|4800.5|4799.5|4801.5|4800.5|4799.5|4799|3214
1726569900000|2024-09-17 10:45:00|4800|4799|4798|4797|4800.5|4799.5|4797.5|4796.5|2082
1726570200000|2024-09-17 10:50:00|4797.5|4796.5|4802|4801|4802|4801.5|4797|4796.5|2251
1726570500000|2024-09-17 10:55:00|4801.5|4800.5|4803|4802|4803|4802.5|4801|4800.5|1344
1726570800000|2024-09-17 11:00:00|4801.5|4800.5|4799.5|4799|4801.5|4801|4799.5|4799|3225
1726571100000|2024-09-17 11:05:00|4798.5|4797.5|4800|4799.5|4801|4800|4798|4797|4232
1726571400000|2024-09-17 11:10:00|4799.5|4799|4798|4797|4800.5|4800|4798|4797|1450
1726571700000|2024-09-17 11:15:00|4797|4796.5|4798|4797|4799|4798|4795.5|4794.5|3365
1726572000000|2024-09-17 11:20:00|4797.5|4796.5|4797|4796|4797.5|4796.5|4795.5|4795|1655
1726572300000|2024-09-17 11:25:00|4796.5|4795.5|4797|4796|4797.5|4796.5|4795.5|4795|1238
1726572600000|2024-09-17 11:30:00|4797.5|4796.5|4798|4797|4798|4797.5|4797.5|4796|1484
1726572900000|2024-09-17 11:35:00|4797.5|4796.5|4797|4796.5|4798|4797.5|4797|4796|1279
1726573200000|2024-09-17 11:40:00|4796.5|4796|4799|4798.5|4799.5|4798.5|4796.5|4795.5|2118
1726573500000|2024-09-17 11:45:00|4799.5|4799|4798|4797|4800|4799.5|4798|4797|3280
1726573800000|2024-09-17 11:50:00|4797.5|4797.5|4799|4798.5|4799.5|4799|4797.5|4797|2059
1726574100000|2024-09-17 11:55:00|4800|4799.5|4801|4800.5|4801.5|4800.5|4799.5|4799|8325
1726574400000|2024-09-17 12:00:00|4800.5|4800|4803|4802|4804|4803.5|4800.5|4800|2021
1726574700000|2024-09-17 12:05:00|4802.5|4802.5|4802.5|4802|4804.5|4803.5|4801.5|4800.5|1788
1726575000000|2024-09-17 12:10:00|4803.5|4802.5|4803.5|4802|4805|4804.5|4802|4801|3395
1726575300000|2024-09-17 12:15:00|4803|4802.5|4802|4801.5|4804|4803.5|4802|4801|2411
1726575600000|2024-09-17 12:20:00|4802.5|4802|4803|4802|4803.5|4803|4801.5|4801|1859
1726575900000|2024-09-17 12:25:00|4802.5|4802.5|4802|4800.5|4803|4802.5|4800.5|4800|2128
1726576200000|2024-09-17 12:30:00|4801.5|4800|4795|4794|4803|4802.5|4795|4793.5|2082
1726576500000|2024-09-17 12:35:00|4794.5|4793.5|4787.5|4786|4796|4794.5|4787|4786|4749
1726576800000|2024-09-17 12:40:00|4788|4786.5|4791|4790|4792|4791|4788|4786|1574
1726577100000|2024-09-17 12:45:00|4790.5|4789.5|4793.5|4793|4793.5|4793|4790.5|4789.5|1495
1726577400000|2024-09-17 12:50:00|4793|4792.5|4795.5|4794.5|4796.5|4795.5|4790|4789.5|3098
1726577700000|2024-09-17 12:55:00|4796|4795|4797.5|4796|4797.5|4796|4795|4794|1115
1726578000000|2024-09-17 13:00:00|4798|4796.5|4799.5|4798|4799.5|4798.5|4795.5|4794.5|1635
1726578300000|2024-09-17 13:05:00|4799|4798.5|4796|4795|4799|4798.5|4792|4790.5|3771
1726578600000|2024-09-17 13:10:00|4796.5|4794.5|4804|4802.5|4804|4803|4795|4794.5|9012
1726578900000|2024-09-17 13:15:00|4805|4803|4804|4802.5|4805|4803.5|4799.5|4799|2528
1726579200000|2024-09-17 13:20:00|4803.5|4803|4804|4803|4805.5|4805|4802|4801.5|7455
1726579500000|2024-09-17 13:25:00|4803|4802.5|4804|4803|4805.5|4805|4801.5|4800.5|2000
1726579800000|2024-09-17 13:30:00|4803.5|4803.5|4793|4792|4806|4805.5|4790.5|4789.5|216202
1726580100000|2024-09-17 13:35:00|4792.5|4791.5|4798.5|4797.5|4800|4798.5|4792.5|4791|2769
1726580400000|2024-09-17 13:40:00|4798|4797|4794|4792.5|4798|4797|4792|4791|4884
1726580700000|2024-09-17 13:45:00|4794.5|4793|4799.5|4798|4799.5|4799|4793|4792|3669
1726581000000|2024-09-17 13:50:00|4799|4798.5|4791.5|4790.5|4800|4799|4791|4790.5|5887
1726581300000|2024-09-17 13:55:00|4791|4791|4792.5|4791|4794|4793|4791|4790|3898
1726581600000|2024-09-17 14:00:00|4793|4790.5|4792.5|4792|4794|4793.5|4789|4788.5|6266
1726581900000|2024-09-17 14:05:00|4793|4791|4802.5|4801.5|4804|4803|4792|4791|2846
1726582200000|2024-09-17 14:10:00|4802|4801|4805.5|4804|4805.5|4804|4800.5|4800|2243
1726582500000|2024-09-17 14:15:00|4806|4804.5|4805|4803.5|4807.5|4806.5|4803|4802|2443
1726582800000|2024-09-17 14:20:00|4805.5|4804|4809.5|4808.5|4811.5|4811|4805.5|4804|8403
1726583100000|2024-09-17 14:25:00|4808.5|4809|4807.5|4807|4809.5|4809|4805.5|4805|3867
1726583400000|2024-09-17 14:30:00|4808|4807.5|4805.5|4804.5|4808|4807.5|4803.5|4802.5|6568
1726583700000|2024-09-17 14:35:00|4806|4805|4803|4801.5|4807.5|4806.5|4802.5|4801.5|4430
1726584000000|2024-09-17 14:40:00|4802.5|4801|4802|4801|4804|4803|4799|4798.5|4683
1726584300000|2024-09-17 14:45:00|4803|4802|4806|4805|4806.5|4806|4802.5|4802|3934
1726584600000|2024-09-17 14:50:00|4805.5|4805.5|4802.5|4801.5|4807|4806.5|4802|4801.5|8750
1726584900000|2024-09-17 14:55:00|4802|4802|4801|4800.5|4804|4803|4799.5|4799|4834
1726585200000|2024-09-17 15:00:00|4801.5|4801|4804.5|4803.5|4807|4806|4801.5|4801|6410
1726585500000|2024-09-17 15:05:00|4805|4804|4801.5|4800.5|4806|4805|4801|4800|4074
1726585800000|2024-09-17 15:10:00|4801|4800|4796|4795.5|4801|4800|4795|4794.5|6385
1726586100000|2024-09-17 15:15:00|4795.5|4795|4799.5|4799|4801|4800.5|4795|4794.5|6946
1726586400000|2024-09-17 15:20:00|4799|4798.5|4799|4798.5|4799.5|4799|4796|4795|5453
1726586700000|2024-09-17 15:25:00|4799.5|4799|4802|4801|4802.5|4802|4797|4796|6071
1726642800000|2024-09-18 07:00:00|4771.5|4766|4743.5|4742.5|4771.5|4766|4741|4737.5|11146
1726643100000|2024-09-18 07:05:00|4750.5|4741|4757|4755|4762.5|4758.5|4744|4741|11976
1726643400000|2024-09-18 07:10:00|4757.5|4754.5|4757.5|4756|4764.5|4763.5|4754|4753|10905
1726643700000|2024-09-18 07:15:00|4758|4757.5|4755|4754|4758.5|4757.5|4753|4752|2128
1726644000000|2024-09-18 07:20:00|4754|4753|4745.5|4744|4756|4755|4745|4744|4106
1726644300000|2024-09-18 07:25:00|4747|4745|4753|4751.5|4753|4751.5|4745.5|4744|2293
1726644600000|2024-09-18 07:30:00|4749.5|4748.5|4754|4752.5|4755.5|4754|4749.5|4748.5|2580
1726644900000|2024-09-18 07:35:00|4755.5|4753|4750|4749|4756|4755.5|4748|4746.5|7202
1726645200000|2024-09-18 07:40:00|4750.5|4749.5|4752.5|4751.5|4753.5|4753|4750|4749|1683
1726645500000|2024-09-18 07:45:00|4751.5|4751|4755.5|4754.5|4756|4754.5|4751|4750.5|3594
1726645800000|2024-09-18 07:50:00|4757|4755|4758|4757|4759|4757.5|4756|4755|2016
1726646100000|2024-09-18 07:55:00|4758.5|4758.5|4759.5|4758|4762|4761|4757|4756.5|1804
1726646400000|2024-09-18 08:00:00|4759|4758.5|4755|4754|4759|4758.5|4753.5|4752|2465
1726646700000|2024-09-18 08:05:00|4757|4756|4765|4764|4765|4764|4756.5|4756|3688
1726647000000|2024-09-18 08:10:00|4765.5|4764.5|4760|4759|4766.5|4765.5|4759.5|4759|2612
1726647300000|2024-09-18 08:15:00|4758.5|4757|4759|4758|4761|4760|4758|4756.5|2408
1726647600000|2024-09-18 08:20:00|4760|4759|4756|4755|4761|4760.5|4756|4755|2489
1726647900000|2024-09-18 08:25:00|4755.5|4754.5|4754|4753|4756|4755|4753.5|4752.5|2960
1726648200000|2024-09-18 08:30:00|4754.5|4753.5|4755|4754.5|4756.5|4755.5|4752.5|4751|4096
1726648500000|2024-09-18 08:35:00|4754.5|4754|4754.5|4754|4755|4754|4751.5|4750.5|4933
1726648800000|2024-09-18 08:40:00|4755|4753.5|4757.5|4756.5|4759|4758|4753.5|4753|1866
1726649100000|2024-09-18 08:45:00|4757|4756|4754|4753|4758|4757|4751.5|4750|5655
1726649400000|2024-09-18 08:50:00|4754.5|4752.5|4752|4751|4754.5|4753.5|4751|4750|4626
1726649700000|2024-09-18 08:55:00|4751.5|4751.5|4753.5|4752|4753.5|4752.5|4751|4750|8934
1726650000000|2024-09-18 09:00:00|4752.5|4751|4746.5|4745.5|4752.5|4751|4745|4744|1967
1726650300000|2024-09-18 09:05:00|4747.5|4746.5|4747|4746|4747.5|4746.5|4745.5|4744.5|4772
1726650600000|2024-09-18 09:10:00|4746.5|4745|4746|4745|4746.5|4745.5|4743|4742|5300
1726650900000|2024-09-18 09:15:00|4746.5|4746|4748|4746.5|4748|4746.5|4746|4745|38310
1726651200000|2024-09-18 09:20:00|4747.5|4747|4748|4747|4749.5|4748|4747|4747|2073
1726651500000|2024-09-18 09:25:00|4749|4747.5|4750.5|4749.5|4751.5|4750|4748|4747.5|1344
1726651800000|2024-09-18 09:30:00|4751|4750|4749|4747.5|4751|4750|4748|4747|1475
1726652100000|2024-09-18 09:35:00|4748.5|4748|4746|4745|4749.5|4748|4745|4744|1160
1726652400000|2024-09-18 09:40:00|4745.5|4744|4745.5|4744.5|4746.5|4745|4744.5|4744|381
1726652700000|2024-09-18 09:45:00|4746|4746|4747|4746|4748|4747|4745.5|4744.5|2381
1726653000000|2024-09-18 09:50:00|4747.5|4746.5|4747.5|4746.5|4748|4746.5|4745.5|4744.5|3092
1726653300000|2024-09-18 09:55:00|4748|4747|4749.5|4748.5|4749.5|4748.5|4747|4746|6191
1726653600000|2024-09-18 10:00:00|4749|4748|4751|4750|4751|4750|4747.5|4747|1120
1726653900000|2024-09-18 10:05:00|4750.5|4749.5|4749|4748|4750.5|4749.5|4749|4748|2630
1726654200000|2024-09-18 10:10:00|4748.5|4746|4745.5|4744.5|4748.5|4747|4745.5|4744.5|5686
1726654500000|2024-09-18 10:15:00|4744.5|4743.5|4746|4744.5|4746|4745.5|4744|4743|3024
1726654800000|2024-09-18 10:20:00|4746.5|4745|4748|4747|4748.5|4748|4746.5|4745|2382
1726655100000|2024-09-18 10:25:00|4747.5|4746.5|4750|4749|4750.5|4749.5|4747.5|4746.5|1854
1726655400000|2024-09-18 10:30:00|4749|4748|4749.5|4748.5|4750.5|4750|4749|4748|1148
1726655700000|2024-09-18 10:35:00|4751.5|4750|4753.5|4752.5|4753.5|4752.5|4750|4748.5|3312
1726656000000|2024-09-18 10:40:00|4754|4753|4754|4753.5|4755.5|4754.5|4753|4752.5|1863
1726656300000|2024-09-18 10:45:00|4754.5|4753|4755|4754|4756|4754.5|4753|4752|2109
1726656600000|2024-09-18 10:50:00|4755.5|4754.5|4756|4755|4756.5|4755.5|4754.5|4754.5|1717
1726656900000|2024-09-18 10:55:00|4755.5|4754.5|4755|4754|4757|4755.5|4755|4754|2325
1726657200000|2024-09-18 11:00:00|4753.5|4752.5|4758|4757|4759|4757.5|4753.5|4752.5|2745
1726657500000|2024-09-18 11:05:00|4756.5|4755.5|4758|4756.5|4758|4757.5|4755.5|4755|2796
1726657800000|2024-09-18 11:10:00|4757.5|4755.5|4757.5|4756.5|4757.5|4756.5|4756|4755|2660
1726658100000|2024-09-18 11:15:00|4757|4756|4756.5|4755.5|4759|4758.5|4756.5|4755.5|3384
1726658400000|2024-09-18 11:20:00|4758|4757|4760.5|4760|4760.5|4760|4756.5|4755.5|3508
1726658700000|2024-09-18 11:25:00|4761|4760.5|4766|4765|4766|4765|4761|4760.5|1435
1726659000000|2024-09-18 11:30:00|4765.5|4764.5|4759|4758|4765.5|4765|4759|4758|2725
1726659300000|2024-09-18 11:35:00|4758.5|4757.5|4759|4758|4759|4758|4757.5|4756.5|596
1726659600000|2024-09-18 11:40:00|4758.5|4757.5|4756.5|4755.5|4758.5|4757.5|4754.5|4754|2244
1726659900000|2024-09-18 11:45:00|4756|4755|4757.5|4756.5|4758|4756.5|4755.5|4755|910
1726660200000|2024-09-18 11:50:00|4757|4756|4755.5|4754.5|4757.5|4756.5|4754.5|4753.5|1256
1726660500000|2024-09-18 11:55:00|4756|4755|4755.5|4755|4758|4757|4755|4754|1892
1726660800000|2024-09-18 12:00:00|4756|4755.5|4763.5|4762.5|4764|4762.5|4755.5|4755.5|7916
1726661100000|2024-09-18 12:05:00|4764|4763|4764.5|4763.5|4765|4764|4763|4762|6260
1726661400000|2024-09-18 12:10:00|4764|4763|4762.5|4761.5|4764.5|4763|4762|4761.5|2001
1726661700000|2024-09-18 12:15:00|4762|4762|4764.5|4763|4765|4764|4762|4762|1191
1726662000000|2024-09-18 12:20:00|4764|4761.5|4762.5|4762|4764|4762|4761|4760.5|3242
1726662300000|2024-09-18 12:25:00|4764|4763.5|4762.5|4762|4764.5|4763.5|4762.5|4762|3676
1726662600000|2024-09-18 12:30:00|4761.5|4760.5|4761|4760|4761.5|4760.5|4757.5|4756|2073
1726662900000|2024-09-18 12:35:00|4761.5|4760.5|4765|4763.5|4765|4763.5|4761.5|4760.5|457
1726663200000|2024-09-18 12:40:00|4764.5|4764|4775.5|4774.5|4775.5|4775|4764.5|4764|2487
1726663500000|2024-09-18 12:45:00|4775|4774|4774|4773.5|4775|4774|4772.5|4771.5|3023
1726663800000|2024-09-18 12:50:00|4772.5|4772|4771.5|4770|4773.5|4772.5|4771|4769.5|1793
1726664100000|2024-09-18 12:55:00|4772|4770.5|4771|4770|4773|4772|4770.5|4769.5|1242
1726664400000|2024-09-18 13:00:00|4772|4771|4771.5|4770.5|4773.5|4772.5|4769|4767.5|1234
1726664700000|2024-09-18 13:05:00|4771|4770|4769.5|4768.5|4771|4770|4767.5|4766|6490
1726665000000|2024-09-18 13:10:00|4770|4769|4769|4768|4770.5|4769.5|4768.5|4768|2617
1726665300000|2024-09-18 13:15:00|4769.5|4768.5|4772.5|4771.5|4774|4773|4767.5|4766.5|3847
1726665600000|2024-09-18 13:20:00|4772|4772|4783|4782|4783.5|4782.5|4772|4771.5|5623
1726665900000|2024-09-18 13:25:00|4782|4781|4774|4773|4782|4781|4773.5|4773|5712
1726666200000|2024-09-18 13:30:00|4773.5|4770.5|4763.5|4762.5|4773.5|4770.5|4755|4753.5|12433
1726666500000|2024-09-18 13:35:00|4764.5|4763|4770|4769|4770.5|4770|4762.5|4761.5|6965
1726666800000|2024-09-18 13:40:00|4769.5|4768.5|4764.5|4763.5|4770.5|4769|4760.5|4760|6185
1726667100000|2024-09-18 13:45:00|4766.5|4765|4771.5|4771|4771.5|4771|4764|4763.5|5364
1726667400000|2024-09-18 13:50:00|4772.5|4771.5|4767|4766|4772.5|4771.5|4767|4766|4085
1726667700000|2024-09-18 13:55:00|4766.5|4764|4766|4765|4767|4765|4761.5|4761|2370
1726668000000|2024-09-18 14:00:00|4766.5|4763|4761|4760.5|4766.5|4765.5|4761|4760.5|4970
1726668300000|2024-09-18 14:05:00|4761.5|4761|4762.5|4761.5|4762.5|4762|4758.5|4757.5|4322
1726668600000|2024-09-18 14:10:00|4763|4762|4761.5|4761|4763|4762|4759|4758.5|5360
1726668900000|2024-09-18 14:15:00|4762|4760|4764|4763|4764.5|4764|4761|4760|3214
1726669200000|2024-09-18 14:20:00|4764.5|4764|4760|4759|4765|4764|4757.5|4757|5472
1726669500000|2024-09-18 14:25:00|4759.5|4758.5|4762.5|4762|4764.5|4763.5|4759|4758|3585
1726669800000|2024-09-18 14:30:00|4763|4762.5|4761.5|4760.5|4765.5|4764.5|4760.5|4760|468110
1726670100000|2024-09-18 14:35:00|4762|4761|4763|4762.5|4764.5|4763.5|4758.5|4757.5|5120
1726670400000|2024-09-18 14:40:00|4763.5|4763|4765.5|4764|4768.5|4767.5|4763.5|4762.5|3295
1726670700000|2024-09-18 14:45:00|4765|4764.5|4767.5|4766.5|4768|4767.5|4765|4764|3435
1726671000000|2024-09-18 14:50:00|4767|4766|4768.5|4767.5|4770|4768.5|4765|4764.5|2600
1726671300000|2024-09-18 14:55:00|4768|4766|4768|4767.5|4768.5|4767.5|4765|4764.5|4402
1726671600000|2024-09-18 15:00:00|4768.5|4768|4767|4766|4769|4768.5|4766.5|4766|4117
1726671900000|2024-09-18 15:05:00|4766.5|4767|4766|4765|4769.5|4768.5|4765|4764.5|3865
1726672200000|2024-09-18 15:10:00|4765.5|4764.5|4765|4764.5|4766|4764.5|4762.5|4761.5|346497
1726672500000|2024-09-18 15:15:00|4765.5|4765|4766.5|4765.5|4766.5|4766|4762.5|4762|4875
1726672800000|2024-09-18 15:20:00|4766|4765|4765.5|4765|4768|4767.5|4765|4764.5|5628
1726673100000|2024-09-18 15:25:00|4765|4764.5|4765|4764|4765.5|4765|4762.5|4761.5|7019
1726729200000|2024-09-19 07:00:00|4864.5|4858.5|4849.5|4846|4875|4871|4849.5|4845|22789
1726729500000|2024-09-19 07:05:00|4851|4848.5|4866.5|4864.5|4866.5|4864.5|4846|4842.5|10936
1726729800000|2024-09-19 07:10:00|4867|4865.5|4887.5|4886|4890|4889|4867|4865|11658
1726730100000|2024-09-19 07:15:00|4887|4885|4902|4900|4902|4901|4882.5|4881|18756
1726730400000|2024-09-19 07:20:00|4901.5|4900.5|4904|4903|4910|4909|4901.5|4900.5|12772
1726730700000|2024-09-19 07:25:00|4907|4905.5|4911.5|4910.5|4916|4915.5|4905.5|4904.5|5985
1726731000000|2024-09-19 07:30:00|4911|4910|4899.5|4898.5|4911|4910|4892.5|4891|10772
1726731300000|2024-09-19 07:35:00|4899|4899|4895|4893.5|4901.5|4901|4892|4891|24965
1726731600000|2024-09-19 07:40:00|4896.5|4894|4908|4907|4909|4907.5|4896.5|4894|8732
1726731900000|2024-09-19 07:45:00|4908.5|4907.5|4909|4908|4910|4908.5|4903.5|4903|7316
1726732200000|2024-09-19 07:50:00|4908.5|4908.5|4904.5|4903|4910|4909|4902.5|4901|7311
1726732500000|2024-09-19 07:55:00|4905|4903.5|4909.5|4908|4910|4909|4905|4903.5|8416
1726732800000|2024-09-19 08:00:00|4909|4907|4914|4912.5|4914.5|4913|4906.5|4905|8150
1726733100000|2024-09-19 08:05:00|4914.5|4913|4918|4916.5|4919|4918|4912.5|4911.5|4689
1726733400000|2024-09-19 08:10:00|4917|4916|4924|4922.5|4926.5|4925.5|4917|4915.5|5887
1726733700000|2024-09-19 08:15:00|4923.5|4921|4924.5|4923.5|4924.5|4923.5|4919|4917|13185
1726734000000|2024-09-19 08:20:00|4924|4924|4917|4915.5|4924.5|4924|4908.5|4907|6884
1726734300000|2024-09-19 08:25:00|4920|4918|4913.5|4912|4920.5|4919.5|4913.5|4912|5498
1726734600000|2024-09-19 08:30:00|4914|4912.5|4916|4915|4916.5|4915.5|4911|4909.5|1822
1726734900000|2024-09-19 08:35:00|4915.5|4914.5|4919.5|4918.5|4920|4919|4915.5|4914.5|4028
1726735200000|2024-09-19 08:40:00|4920|4919|4926.5|4925.5|4927|4925.5|4919|4917.5|8538
1726735500000|2024-09-19 08:45:00|4925.5|4924.5|4919|4918|4925.5|4924.5|4915|4914|5199
1726735800000|2024-09-19 08:50:00|4920|4919|4924.5|4923.5|4925|4924|4917.5|4917|12922
1726736100000|2024-09-19 08:55:00|4924|4923|4931|4930|4932.5|4931.5|4924|4923|5642
1726736400000|2024-09-19 09:00:00|4931.5|4930.5|4934|4933|4935|4934|4928|4926.5|5010
1726736700000|2024-09-19 09:05:00|4934.5|4933.5|4934|4933|4938|4937|4933.5|4932.5|3981
1726737000000|2024-09-19 09:10:00|4933.5|4932.5|4939.5|4938.5|4939.5|4938.5|4931|4929.5|13165
1726737300000|2024-09-19 09:15:00|4942|4941|4944.5|4943|4944.5|4944|4940|4938.5|4970
1726737600000|2024-09-19 09:20:00|4944|4943.5|4938|4937|4945|4944|4936.5|4935.5|5323
1726737900000|2024-09-19 09:25:00|4937.5|4936.5|4944|4943|4945|4944|4936.5|4935.5|29946
1726738200000|2024-09-19 09:30:00|4945|4944|4940|4939.5|4945.5|4944.5|4939.5|4938|5228
1726738500000|2024-09-19 09:35:00|4940.5|4939|4938|4936.5|4942.5|4942|4936|4935|3198
1726738800000|2024-09-19 09:40:00|4937.5|4937|4937.5|4936.5|4937.5|4937|4933.5|4932.5|4284
1726739100000|2024-09-19 09:45:00|4935|4936|4931|4930|4938.5|4937.5|4929|4928.5|5257
1726739400000|2024-09-19 09:50:00|4930|4929|4932.5|4931|4932.5|4931|4925.5|4924.5|11690
1726739700000|2024-09-19 09:55:00|4932|4931.5|4923.5|4922.5|4932.5|4931.5|4923|4922.5|4844
1726740000000|2024-09-19 10:00:00|4924.5|4923|4930|4929|4934.5|4933|4923.5|4922.5|7949
1726740300000|2024-09-19 10:05:00|4931|4929.5|4937|4936|4938.5|4937.5|4930|4929|5609
1726740600000|2024-09-19 10:10:00|4937.5|4935.5|4936|4935|4939.5|4938.5|4933.5|4932.5|6471
1726740900000|2024-09-19 10:15:00|4935.5|4934|4934.5|4933|4936.5|4936|4933.5|4932.5|3287
1726741200000|2024-09-19 10:20:00|4934|4933.5|4939|4938.5|4940.5|4940|4934|4933|3571
1726741500000|2024-09-19 10:25:00|4939.5|4939|4940|4939|4940|4939.5|4938.5|4937.5|6216
1726741800000|2024-09-19 10:30:00|4939.5|4939.5|4942.5|4941|4943.5|4942.5|4939|4938.5|8809
1726742100000|2024-09-19 10:35:00|4943|4941.5|4946|4945.5|4953.5|4953|4943|4941.5|6294
1726742400000|2024-09-19 10:40:00|4945.5|4944.5|4953.5|4952.5|4955|4954|4945.5|4944.5|3225
1726742700000|2024-09-19 10:45:00|4952.5|4951.5|4956.5|4955|4956.5|4956|4952|4951|5393
1726743000000|2024-09-19 10:50:00|4956|4954.5|4957|4956|4958.5|4957.5|4953.5|4952.5|63204
1726743300000|2024-09-19 10:55:00|4957.5|4956.5|4956.5|4951|4959.5|4958|4956.5|4951|3874
1726743600000|2024-09-19 11:00:00|4935.5|4914.5|4929.5|4927.5|4953|4946|4915|4896|6940
1726743900000|2024-09-19 11:05:00|4929|4928|4927|4926|4935|4933.5|4925|4924|6568
1726744200000|2024-09-19 11:10:00|4926.5|4925.5|4930.5|4929|4931|4930|4925.5|4924.5|5797
1726744500000|2024-09-19 11:15:00|4930|4924.5|4930.5|4928.5|4932.5|4931|4923|4922|8433
1726744800000|2024-09-19 11:20:00|4930|4929|4929|4927.5|4936|4935|4929|4927.5|4829
1726745100000|2024-09-19 11:25:00|4928.5|4928|4931.5|4930.5|4936|4935|4928.5|4927.5|3511
1726745400000|2024-09-19 11:30:00|4932|4931|4928.5|4927.5|4933.5|4932.5|4927|4926|3975
1726745700000|2024-09-19 11:35:00|4928|4927|4930.5|4930|4931.5|4930.5|4925.5|4925|6513
1726746000000|2024-09-19 11:40:00|4930|4929|4942|4941.5|4942|4941.5|4929|4928.5|1705
1726746300000|2024-09-19 11:45:00|4941.5|4941|4934|4933|4941.5|4941|4933|4932|3944
1726746600000|2024-09-19 11:50:00|4934.5|4934|4931|4930|4935|4934.5|4929|4928.5|6757
1726746900000|2024-09-19 11:55:00|4930.5|4929.5|4932|4931|4933.5|4932|4930.5|4929.5|3535
1726747200000|2024-09-19 12:00:00|4932.5|4931.5|4931.5|4930|4932.5|4932|4929|4927.5|6903
1726747500000|2024-09-19 12:05:00|4932|4930.5|4938|4937|4940|4938.5|4931.5|4930.5|2906
1726747800000|2024-09-19 12:10:00|4938.5|4937.5|4945|4944.5|4945|4944.5|4938.5|4937.5|3870
1726748100000|2024-09-19 12:15:00|4945.5|4945|4943.5|4942|4945.5|4945|4941.5|4940.5|2490
1726748400000|2024-09-19 12:20:00|4943|4941.5|4939.5|4938.5|4943.5|4941.5|4938|4937.5|4523
1726748700000|2024-09-19 12:25:00|4939|4939|4943.5|4942.5|4944|4942.5|4939|4938.5|3357
1726749000000|2024-09-19 12:30:00|4944.5|4943|4943|4942|4945|4944.5|4943|4942|2966
1726749300000|2024-09-19 12:35:00|4942.5|4941.5|4941.5|4941|4943|4942|4938|4937.5|3065
1726749600000|2024-09-19 12:40:00|4942|4941.5|4947.5|4946.5|4947.5|4946.5|4939.5|4939|3455
1726749900000|2024-09-19 12:45:00|4948|4947|4950.5|4949.5|4950.5|4949.5|4945.5|4945|4414
1726750200000|2024-09-19 12:50:00|4952|4950|4955|4954|4955|4954|4947.5|4947|5089
1726750500000|2024-09-19 12:55:00|4954.5|4952.5|4950|4949|4954.5|4952.5|4949|4948.5|4462
1726750800000|2024-09-19 13:00:00|4951|4950.5|4954.5|4953|4955|4954|4941.5|4940.5|71951
1726751100000|2024-09-19 13:05:00|4955|4953.5|4945|4944|4955|4954.5|4943.5|4942.5|4584
1726751400000|2024-09-19 13:10:00|4944|4943|4940.5|4939.5|4947|4945.5|4939.5|4939|4097
1726751700000|2024-09-19 13:15:00|4940|4939|4944.5|4943.5|4944.5|4943.5|4939|4938.5|8467
1726752000000|2024-09-19 13:20:00|4944|4944|4946.5|4946|4949|4947.5|4944|4943|3950
1726752300000|2024-09-19 13:25:00|4945.5|4945.5|4939.5|4938|4945.5|4945.5|4928.5|4927.5|6231
1726752600000|2024-09-19 13:30:00|4940|4939|4920.5|4920|4940|4939.5|4905|4904.5|21583
1726752900000|2024-09-19 13:35:00|4921.5|4920.5|4904|4902.5|4921.5|4920.5|4899|4898.5|11285
1726753200000|2024-09-19 13:40:00|4904.5|4903.5|4898|4897|4913.5|4912|4893.5|4893|12883
1726753500000|2024-09-19 13:45:00|4900|4898|4896|4895|4903|4901.5|4894|4893|14112
1726753800000|2024-09-19 13:50:00|4896.5|4892.5|4899|4898|4900.5|4899.5|4886.5|4885.5|9524
1726754100000|2024-09-19 13:55:00|4900|4898.5|4900|4899.5|4907.5|4906.5|4898.5|4897.5|6623
1726754400000|2024-09-19 14:00:00|4900.5|4902|4901|4900|4905|4904|4895|4894|10159
1726754700000|2024-09-19 14:05:00|4901.5|4900.5|4895|4894|4904|4902.5|4894.5|4893.5|10960
1726755000000|2024-09-19 14:10:00|4894.5|4894.5|4896.5|4895.5|4896.5|4895.5|4887.5|4886.5|10930
1726755300000|2024-09-19 14:15:00|4896|4896|4900|4899.5|4901|4900|4893|4892.5|11341
1726755600000|2024-09-19 14:20:00|4901|4899|4891|4890.5|4902|4901|4889|4888.5|9210
1726755900000|2024-09-19 14:25:00|4892.5|4891|4904.5|4903.5|4904.5|4903.5|4892|4890.5|6381
1726756200000|2024-09-19 14:30:00|4903|4902|4900.5|4899.5|4907.5|4906.5|4897.5|4897|9005
1726756500000|2024-09-19 14:35:00|4899.5|4898.5|4905.5|4904.5|4906|4905|4898.5|4898|6538
1726756800000|2024-09-19 14:40:00|4906|4905|4909.5|4908.5|4912|4910.5|4904.5|4904|7867
1726757100000|2024-09-19 14:45:00|4909|4907.5|4908.5|4907.5|4909.5|4907.5|4900.5|4899.5|12443
1726757400000|2024-09-19 14:50:00|4909|4908|4907|4906.5|4911|4910.5|4906|4905|5530
1726757700000|2024-09-19 14:55:00|4906.5|4906|4911|4910|4913|4912|4904|4903|6947
1726758000000|2024-09-19 15:00:00|4911.5|4911|4913|4912|4915|4914|4909|4908.5|15036
1726758300000|2024-09-19 15:05:00|4913.5|4912.5|4902|4901.5|4913.5|4913|4902|4901|28416
1726758600000|2024-09-19 15:10:00|4902.5|4902|4901|4900.5|4905|4904|4899.5|4899|10301
1726758900000|2024-09-19 15:15:00|4900.5|4899.5|4904|4903.5|4906|4905.5|4899.5|4898.5|12176
1726759200000|2024-09-19 15:20:00|4904.5|4904|4907|4906|4907|4906|4903|4902.5|9120
1726759500000|2024-09-19 15:25:00|4907.5|4906.5|4915|4914.5|4916|4915.5|4907|4906|11639
1726815600000|2024-09-20 07:00:00|4875.5|4866|4874|4871|4876.5|4871.5|4858|4853|13631
1726815900000|2024-09-20 07:05:00|4873.5|4870|4886|4884.5|4892|4888.5|4872.5|4870|6036
1726816200000|2024-09-20 07:10:00|4883.5|4880.5|4873|4870.5|4884|4882.5|4872.5|4870|6854
1726816500000|2024-09-20 07:15:00|4872|4870|4855.5|4854|4873|4871|4853.5|4851.5|8565
1726816800000|2024-09-20 07:20:00|4855|4853|4845|4842.5|4855|4854|4842.5|4840.5|11688
1726817100000|2024-09-20 07:25:00|4844.5|4843.5|4851|4849.5|4853|4851.5|4844.5|4843.5|7085
1726817400000|2024-09-20 07:30:00|4853.5|4849|4852.5|4850.5|4857.5|4857|4852|4849|6664
1726817700000|2024-09-20 07:35:00|4852|4851|4856|4854.5|4858.5|4857.5|4851.5|4850|5998
1726818000000|2024-09-20 07:40:00|4855.5|4854|4857.5|4856.5|4861.5|4860|4855|4854|5544
1726818300000|2024-09-20 07:45:00|4857|4855.5|4855.5|4854|4860|4859.5|4855.5|4854|5706
1726818600000|2024-09-20 07:50:00|4856|4854.5|4862|4861|4863|4862|4856|4854.5|3546
1726818900000|2024-09-20 07:55:00|4861.5|4860.5|4859|4857.5|4861.5|4861|4857.5|4856.5|3565
1726819200000|2024-09-20 08:00:00|4859.5|4858.5|4860|4859|4864|4863|4857|4856|3714
1726819500000|2024-09-20 08:05:00|4859.5|4859.5|4855.5|4854.5|4860.5|4859.5|4855|4854|4072
1726819800000|2024-09-20 08:10:00|4856.5|4855|4858.5|4857.5|4858.5|4857.5|4854|4853|3847
1726820100000|2024-09-20 08:15:00|4859|4858|4856.5|4855.5|4859.5|4858|4854|4853|3532
1726820400000|2024-09-20 08:20:00|4856|4855|4856.5|4855.5|4856.5|4855.5|4852|4851|1842
1726820700000|2024-09-20 08:25:00|4857|4856|4860|4859|4861|4859.5|4857|4856|1873
1726821000000|2024-09-20 08:30:00|4859.5|4858.5|4857.5|4856.5|4859.5|4859|4856|4855.5|2358
1726821300000|2024-09-20 08:35:00|4858|4857.5|4864.5|4863.5|4865.5|4864.5|4858|4857|2591
1726821600000|2024-09-20 08:40:00|4867|4866|4873|4871.5|4873|4871.5|4867|4866|3340
1726821900000|2024-09-20 08:45:00|4873.5|4872.5|4878|4877|4879|4877|4873|4872|4591
1726822200000|2024-09-20 08:50:00|4878.5|4876.5|4875|4874|4878.5|4877|4874.5|4874|6371
1726822500000|2024-09-20 08:55:00|4873.5|4873|4875|4873.5|4875|4874|4872|4871.5|4436
1726822800000|2024-09-20 09:00:00|4874.5|4872|4871.5|4870|4874.5|4873|4870|4869.5|2817
1726823100000|2024-09-20 09:05:00|4872|4870.5|4874.5|4874|4876|4875|4871.5|4870.5|6184
1726823700000|2024-09-20 09:15:00|4868|4867|4868.5|4867.5|4868.5|4867.5|4865.5|4865|6224
1726824000000|2024-09-20 09:20:00|4868|4868|4869.5|4869|4870.5|4869.5|4867.5|4867|6008
1726824300000|2024-09-20 09:25:00|4870.5|4869.5|4876|4875|4876|4875|4870|4869|5433
1726824600000|2024-09-20 09:30:00|4875|4874.5|4861.5|4860|4875|4874.5|4861|4860|3172
1726824900000|2024-09-20 09:35:00|4861|4859.5|4846.5|4844.5|4861.5|4861|4846|4844.5|3609
1726825200000|2024-09-20 09:40:00|4846|4845|4846|4844.5|4846.5|4845.5|4841|4839.5|6339
1726825500000|2024-09-20 09:45:00|4847|4845|4861|4859.5|4863.5|4862.5|4845|4844.5|10630
1726825800000|2024-09-20 09:50:00|4860|4860|4856.5|4855|4862.5|4861|4852|4850.5|26497
1726826100000|2024-09-20 09:55:00|4856|4854.5|4837.5|4836|4858|4857.5|4834.5|4833|31513
1726826400000|2024-09-20 10:00:00|4837|4836.5|4843|4842.5|4851|4849.5|4837|4836|3419
1726826700000|2024-09-20 10:05:00|4843.5|4842|4850|4849.5|4852|4851|4843|4841.5|4669
1726827000000|2024-09-20 10:10:00|4851|4850|4853.5|4852|4859|4857.5|4851|4849.5|2232
1726827300000|2024-09-20 10:15:00|4853|4852.5|4854|4853.5|4855|4854.5|4853|4852|1938
1726827600000|2024-09-20 10:20:00|4854.5|4854|4862.5|4861|4863|4862|4854.5|4853.5|1713
1726827900000|2024-09-20 10:25:00|4862|4861.5|4868|4867|4868.5|4867|4862|4861.5|3517
1726828200000|2024-09-20 10:30:00|4867.5|4866|4861|4859.5|4867.5|4866|4859.5|4858.5|3397
1726828500000|2024-09-20 10:35:00|4862.5|4860|4865|4864|4866|4865|4860|4859|2126
1726828800000|2024-09-20 10:40:00|4866|4865|4868|4866.5|4872|4871|4866|4864.5|4186
1726829100000|2024-09-20 10:45:00|4867.5|4866|4862.5|4861.5|4867.5|4866|4860|4859|4743
1726829400000|2024-09-20 10:50:00|4863.5|4862.5|4860.5|4859|4863.5|4862.5|4860.5|4859|794
1726829700000|2024-09-20 10:55:00|4861.5|4859.5|4864.5|4863.5|4867|4865.5|4861.5|4859|4839
1726830000000|2024-09-20 11:00:00|4864|4863|4866|4865|4870.5|4869.5|4863.5|4862|6146
1726830300000|2024-09-20 11:05:00|4866.5|4865.5|4859.5|4858.5|4866.5|4865.5|4856.5|4855.5|5559
1726830600000|2024-09-20 11:10:00|4859|4858|4854|4853|4860|4859|4854|4853|4786
1726830900000|2024-09-20 11:15:00|4854.5|4853.5|4854|4853|4856.5|4855.5|4853|4852|2808
1726831200000|2024-09-20 11:20:00|4853.5|4853.5|4849.5|4848.5|4853.5|4853.5|4846|4845|3110
1726831500000|2024-09-20 11:25:00|4851|4850.5|4850.5|4849.5|4853.5|4852|4849.5|4848.5|3527
1726831800000|2024-09-20 11:30:00|4850|4849|4847|4846|4853|4852|4846|4845.5|1868
1726832100000|2024-09-20 11:35:00|4846.5|4845.5|4845.5|4844.5|4847|4846|4842.5|4841|6564
1726832400000|2024-09-20 11:40:00|4845|4844|4847|4846|4849|4848|4844|4843|3218
1726832700000|2024-09-20 11:45:00|4846.5|4844.5|4843|4841.5|4849|4847.5|4843|4841.5|10329
1726833000000|2024-09-20 11:50:00|4842.5|4842|4844|4843|4846.5|4845.5|4840.5|4839|4380
1726833300000|2024-09-20 11:55:00|4846.5|4843.5|4845|4844|4846.5|4845|4843.5|4842.5|691
1726833600000|2024-09-20 12:00:00|4845.5|4844.5|4848.5|4847|4849|4847.5|4845|4844|3578
1726833900000|2024-09-20 12:05:00|4849|4847.5|4852.5|4851.5|4852.5|4851.5|4849|4847.5|1468
1726834200000|2024-09-20 12:10:00|4853|4851|4853.5|4852|4856.5|4855|4849|4848.5|1947
1726834500000|2024-09-20 12:15:00|4853|4852.5|4847.5|4846.5|4853.5|4853|4847|4846.5|1162
1726834800000|2024-09-20 12:20:00|4847|4847|4848|4847|4848|4847|4843.5|4842|3823
1726835100000|2024-09-20 12:25:00|4847.5|4846.5|4848.5|4847|4850|4849|4847.5|4846|2237
1726835400000|2024-09-20 12:30:00|4848|4846.5|4847.5|4846.5|4850|4849|4846.5|4845|2075
1726835700000|2024-09-20 12:35:00|4847|4845|4846|4845|4847.5|4846.5|4845.5|4844|1924
1726836000000|2024-09-20 12:40:00|4847|4845.5|4849|4848|4849|4848|4845|4844|3798
1726836300000|2024-09-20 12:45:00|4848.5|4847.5|4846.5|4845.5|4851.5|4850|4846.5|4845.5|2376
1726836600000|2024-09-20 12:50:00|4847|4846|4844|4842.5|4847.5|4846|4843.5|4842.5|2457
1726836900000|2024-09-20 12:55:00|4843.5|4843|4841|4840|4846.5|4845.5|4841|4840|2853
1726837200000|2024-09-20 13:00:00|4840.5|4838|4835.5|4834|4840.5|4838|4835|4834|2205
1726837500000|2024-09-20 13:05:00|4835|4833.5|4829.5|4828.5|4835.5|4834.5|4826|4825|9882
1726837800000|2024-09-20 13:10:00|4831.5|4830|4834|4833|4835|4834|4831|4830|5305
1726838100000|2024-09-20 13:15:00|4834.5|4832.5|4834.5|4833.5|4835.5|4835|4833.5|4832.5|3884
1726838400000|2024-09-20 13:20:00|4835.5|4834|4840.5|4839.5|4842|4841|4835.5|4834|3925
1726838700000|2024-09-20 13:25:00|4840|4839|4835|4834.5|4841.5|4841|4834|4833|4663
1726839000000|2024-09-20 13:30:00|4834|4832.5|4834.5|4833|4846|4844.5|4833.5|4832|11843
1726839300000|2024-09-20 13:35:00|4835|4833.5|4843|4842|4847|4845.5|4835|4833.5|7632
1726839600000|2024-09-20 13:40:00|4844|4842.5|4836.5|4835.5|4844|4842.5|4836|4834.5|6680
1726839900000|2024-09-20 13:45:00|4836|4834.5|4832|4830.5|4836|4834.5|4828.5|4827.5|7112
1726840200000|2024-09-20 13:50:00|4831.5|4831.5|4833|4831.5|4833.5|4833|4830|4829|7561
1726840500000|2024-09-20 13:55:00|4833.5|4832|4843.5|4842|4844|4843.5|4833.5|4832|6511
1726840800000|2024-09-20 14:00:00|4843|4840.5|4841|4840|4843|4842.5|4835|4834|11532
1726841100000|2024-09-20 14:05:00|4840.5|4840.5|4838.5|4838|4842.5|4842|4836.5|4835.5|22669
1726841400000|2024-09-20 14:10:00|4837|4836|4832|4831|4837|4836|4831.5|4831|6722
1726841700000|2024-09-20 14:15:00|4831.5|4831.5|4838|4837.5|4839.5|4839|4831.5|4831.5|3400
1726842000000|2024-09-20 14:20:00|4839|4838|4834|4833|4839|4838.5|4833.5|4832.5|9111
1726842300000|2024-09-20 14:25:00|4833.5|4833.5|4836|4835.5|4837.5|4836.5|4832.5|4831.5|7956
1726842600000|2024-09-20 14:30:00|4836.5|4836|4839|4838|4839|4838|4836|4835.5|6392
1726842900000|2024-09-20 14:35:00|4838|4836.5|4831|4830.5|4838|4837|4831|4830.5|6631
1726843200000|2024-09-20 14:40:00|4831.5|4831|4830|4829.5|4832.5|4831.5|4829.5|4828.5|5843
1726843500000|2024-09-20 14:45:00|4829.5|4829|4827.5|4826.5|4832.5|4831.5|4826|4825|8604
1726843800000|2024-09-20 14:50:00|4828|4827.5|4820.5|4819|4829.5|4828.5|4818.5|4817.5|7530
1726844100000|2024-09-20 14:55:00|4820|4819.5|4820.5|4820|4821.5|4821|4818.5|4817.5|5656
1726844400000|2024-09-20 15:00:00|4820|4819|4810|4809|4822|4821.5|4810|4809|14029
1726844700000|2024-09-20 15:05:00|4809.5|4808.5|4813|4812|4815|4814|4808.5|4807.5|7648
1726845000000|2024-09-20 15:10:00|4812.5|4811|4810.5|4809|4813.5|4812|4810|4808.5|5984
1726845300000|2024-09-20 15:15:00|4810|4809.5|4809.5|4808.5|4811|4810|4804.5|4803.5|2460
1726845600000|2024-09-20 15:20:00|4808.5|4808|4810|4808.5|4812|4811|4808|4807|1980
1726845900000|2024-09-20 15:25:00|4809.5|4809|4802|4801|4811|4810|4802|4801|1549
1727074800000|2024-09-23 07:00:00|4769|4765.5|4772.5|4769.5|4791.5|4786|4769|4765.5|4448
1727075100000|2024-09-23 07:05:00|4772|4769|4763.5|4762.5|4775.5|4773|4759|4757|12137
1727075400000|2024-09-23 07:10:00|4764.5|4763.5|4755|4753.5|4764.5|4763.5|4753.5|4751|4955
1727075700000|2024-09-23 07:15:00|4745|4742.5|4748|4745.5|4755.5|4753|4741|4740|8297
1727076000000|2024-09-23 07:20:00|4748.5|4746|4754.5|4753.5|4758|4756|4745.5|4744.5|4310
1727076300000|2024-09-23 07:25:00|4755|4754|4746.5|4745|4756|4754.5|4746.5|4744.5|6981
1727076600000|2024-09-23 07:30:00|4747.5|4744.5|4739.5|4737.5|4750.5|4749|4739.5|4737.5|4433
1727076900000|2024-09-23 07:35:00|4739|4736.5|4748|4747|4748|4747|4737.5|4736|4617
1727077200000|2024-09-23 07:40:00|4748.5|4747.5|4760.5|4759|4764.5|4762.5|4748.5|4747.5|8679
1727077500000|2024-09-23 07:45:00|4761.5|4760|4763.5|4762.5|4764|4763|4760|4759|4805
1727077800000|2024-09-23 07:50:00|4764|4763|4772.5|4771|4772.5|4771|4762|4761|4976
1727078100000|2024-09-23 07:55:00|4772|4770.5|4770|4769.5|4772.5|4771|4768.5|4767|9031
1727078400000|2024-09-23 08:00:00|4772|4769|4772|4770.5|4776.5|4775.5|4771.5|4769|3925
1727078700000|2024-09-23 08:05:00|4771.5|4771|4772.5|4771.5|4775.5|4774|4771|4770|2668
1727079000000|2024-09-23 08:10:00|4773.5|4772.5|4767|4766|4775|4774|4766.5|4765|2481
1727079300000|2024-09-23 08:15:00|4769.5|4768.5|4771.5|4770|4772|4770.5|4766.5|4765|5230
1727079600000|2024-09-23 08:20:00|4771|4770.5|4778.5|4777|4779|4777.5|4771|4770.5|1726
1727079900000|2024-09-23 08:25:00|4780|4779|4774.5|4773.5|4781|4779|4774.5|4773|1679
1727080200000|2024-09-23 08:30:00|4775.5|4775|4766|4765|4776|4775|4766|4765|2800
1727080500000|2024-09-23 08:35:00|4767|4766|4761.5|4760|4767|4766|4761.5|4760|1956
1727080800000|2024-09-23 08:40:00|4761|4759.5|4759.5|4758.5|4761|4759.5|4756|4755|4659
1727081100000|2024-09-23 08:45:00|4760.5|4759.5|4761.5|4760.5|4762|4761|4755.5|4754|4552
1727081400000|2024-09-23 08:50:00|4763|4761.5|4766.5|4765.5|4766.5|4765.5|4762.5|4761.5|2024
1727081700000|2024-09-23 08:55:00|4767|4766.5|4769|4768|4770|4769|4767|4766|1859
1727082000000|2024-09-23 09:00:00|4768.5|4767.5|4770|4769|4773|4771.5|4766|4765|2031
1727082300000|2024-09-23 09:05:00|4770.5|4770|4771|4770|4771|4770|4767.5|4766.5|2232
1727082600000|2024-09-23 09:10:00|4770.5|4769.5|4766.5|4765.5|4773|4771.5|4766|4765|2406
1727082900000|2024-09-23 09:15:00|4767.5|4766.5|4761.5|4760.5|4767.5|4766.5|4759.5|4759|2042
1727083200000|2024-09-23 09:20:00|4761|4760|4767.5|4766.5|4768|4767|4759|4758|2622
1727083500000|2024-09-23 09:25:00|4767|4766|4769.5|4768.5|4769.5|4768.5|4766.5|4765.5|2715
1727083800000|2024-09-23 09:30:00|4770|4769|4767.5|4767|4770|4769.5|4765.5|4764|2800
1727084100000|2024-09-23 09:35:00|4767|4766.5|4767.5|4766.5|4768.5|4767|4766|4765|2059
1727084400000|2024-09-23 09:40:00|4767|4767|4767|4765.5|4769|4768|4766.5|4765|3512
1727084700000|2024-09-23 09:45:00|4766|4765|4764.5|4763.5|4768.5|4767.5|4764|4763|4309
1727085000000|2024-09-23 09:50:00|4764|4763|4762|4761|4764.5|4763.5|4761.5|4760.5|3127
1727085300000|2024-09-23 09:55:00|4761.5|4759.5|4763|4762|4763|4762|4760.5|4759.5|23637
1727085600000|2024-09-23 10:00:00|4764.5|4763|4763.5|4763|4766.5|4765.5|4763|4762|3815
1727085900000|2024-09-23 10:05:00|4764|4763.5|4761.5|4761|4765.5|4764.5|4761.5|4761|3061
1727086200000|2024-09-23 10:10:00|4760.5|4760.5|4767|4766|4767|4766|4760.5|4760|2721
1727086500000|2024-09-23 10:15:00|4768|4766.5|4764|4762.5|4768|4766.5|4762.5|4761|2892
1727086800000|2024-09-23 10:20:00|4763.5|4763|4763.5|4762.5|4765.5|4764.5|4763|4762|1302
1727087100000|2024-09-23 10:25:00|4765|4763.5|4765.5|4764.5|4768|4767|4764.5|4763.5|3481
1727087400000|2024-09-23 10:30:00|4767|4765.5|4768.5|4768|4769.5|4769|4766|4765|2955
1727087700000|2024-09-23 10:35:00|4767.5|4766.5|4769|4768|4769|4768|4765.5|4765|1346
1727088000000|2024-09-23 10:40:00|4769.5|4768.5|4767.5|4766.5|4769.5|4768.5|4766.5|4766|2225
1727088300000|2024-09-23 10:45:00|4768|4767|4765|4764|4768|4767.5|4764.5|4764|3268
1727088600000|2024-09-23 10:50:00|4764.5|4765|4764|4763.5|4766|4765.5|4764|4763.5|1679
1727088900000|2024-09-23 10:55:00|4763.5|4762.5|4762|4761.5|4763.5|4763|4761|4759.5|3371
1727089200000|2024-09-23 11:00:00|4763|4762|4763|4762.5|4767|4766.5|4762.5|4761.5|4732
1727089500000|2024-09-23 11:05:00|4763.5|4762|4764|4762.5|4765|4763.5|4761.5|4761|1812
1727089800000|2024-09-23 11:10:00|4763.5|4762|4760|4759|4763.5|4762|4760|4759|3077
1727090100000|2024-09-23 11:15:00|4760.5|4759.5|4758|4757|4761|4760|4758|4757|1202
1727090400000|2024-09-23 11:20:00|4758.5|4757.5|4759|4758|4760|4759|4756.5|4755.5|2223
1727090700000|2024-09-23 11:25:00|4760|4759|4759.5|4758.5|4760|4759.5|4758|4757|1908
1727091000000|2024-09-23 11:30:00|4760|4759|4759|4758.5|4760|4759.5|4757.5|4757|2141
1727091300000|2024-09-23 11:35:00|4759.5|4759|4763|4762|4763|4762.5|4759|4758.5|1244
1727091600000|2024-09-23 11:40:00|4762.5|4761.5|4764|4763|4764.5|4763|4760.5|4760|937
1727091900000|2024-09-23 11:45:00|4764.5|4763.5|4762.5|4761.5|4765|4764|4762|4761.5|2046
1727092200000|2024-09-23 11:50:00|4762|4761|4761.5|4760.5|4763|4761.5|4758.5|4758|2000
1727092500000|2024-09-23 11:55:00|4760.5|4760|4761|4760.5|4762.5|4762|4760.5|4759.5|2303
1727092800000|2024-09-23 12:00:00|4761.5|4761.5|4764.5|4763.5|4766|4765.5|4761.5|4761.5|2633
1727093100000|2024-09-23 12:05:00|4764|4764|4765.5|4764|4767|4766|4763.5|4762.5|1323
1727093400000|2024-09-23 12:10:00|4765|4763.5|4766.5|4765.5|4767.5|4766.5|4763|4762|1664
1727093700000|2024-09-23 12:15:00|4766|4764.5|4767.5|4766|4770|4769|4765.5|4764.5|882
1727094000000|2024-09-23 12:20:00|4768|4766.5|4769.5|4769|4770.5|4770|4767.5|4766.5|1516
1727094300000|2024-09-23 12:25:00|4770|4769.5|4771.5|4770|4771.5|4771|4770|4769.5|657
1727094600000|2024-09-23 12:30:00|4770.5|4769.5|4771|4770.5|4774.5|4773.5|4770.5|4769.5|4784
1727094900000|2024-09-23 12:35:00|4772|4771|4772.5|4772|4773.5|4772.5|4771.5|4771|2198
1727095200000|2024-09-23 12:40:00|4774|4773.5|4775|4774|4776|4775|4773|4772.5|1443
1727095500000|2024-09-23 12:45:00|4775.5|4774.5|4778|4777|4780.5|4779|4775|4774|2770
1727095800000|2024-09-23 12:50:00|4778.5|4777.5|4777.5|4776|4781.5|4780.5|4777|4775.5|4159
1727096100000|2024-09-23 12:55:00|4777|4776.5|4780.5|4779|4780.5|4780|4776.5|4776|2882
1727096400000|2024-09-23 13:00:00|4781.5|4779.5|4781.5|4780.5|4782|4781.5|4779.5|4778|2809
1727096700000|2024-09-23 13:05:00|4782|4781|4782|4781|4786.5|4785.5|4778|4777|9016
1727097000000|2024-09-23 13:10:00|4781.5|4780.5|4783|4782|4784|4783|4781.5|4780.5|1219
1727097300000|2024-09-23 13:15:00|4783.5|4783|4785|4784.5|4787|4786|4783.5|4783|3247
1727097600000|2024-09-23 13:20:00|4785.5|4785|4789|4788|4789|4788|4784.5|4783.5|3500
1727097900000|2024-09-23 13:25:00|4789.5|4788.5|4781|4780|4789.5|4789|4780.5|4780|3660
1727098200000|2024-09-23 13:30:00|4780|4779.5|4783|4782|4787.5|4786.5|4779|4778.5|7530
1727098500000|2024-09-23 13:35:00|4782.5|4781.5|4784|4783|4789.5|4788.5|4780|4779|6538
1727098800000|2024-09-23 13:40:00|4784.5|4783.5|4789|4787.5|4792|4790.5|4784.5|4783.5|4925
1727099100000|2024-09-23 13:45:00|4788|4788|4792.5|4792|4793|4792|4781|4780|6162
1727099400000|2024-09-23 13:50:00|4793|4792.5|4791.5|4791|4797.5|4796|4790.5|4790|4712
1727099700000|2024-09-23 13:55:00|4791|4790|4791|4790|4793.5|4792.5|4788.5|4788|7165
1727100000000|2024-09-23 14:00:00|4792|4790.5|4793.5|4793|4797|4796|4790.5|4789.5|8730
1727100300000|2024-09-23 14:05:00|4793|4792.5|4796|4795.5|4796.5|4795.5|4791|4790|7207
1727100600000|2024-09-23 14:10:00|4797|4796|4796|4795|4798.5|4797.5|4794|4793.5|6336
1727100900000|2024-09-23 14:15:00|4796.5|4796|4800.5|4799.5|4801|4800|4795.5|4794.5|4705
1727101200000|2024-09-23 14:20:00|4801|4800.5|4808.5|4808|4809|4808|4800|4799.5|78628
1727101500000|2024-09-23 14:25:00|4808|4807.5|4815|4814.5|4816|4815.5|4807.5|4807|87776
1727101800000|2024-09-23 14:30:00|4816|4815|4816|4815.5|4817.5|4816.5|4812.5|4812|6633
1727102100000|2024-09-23 14:35:00|4815.5|4815|4817|4816.5|4820.5|4820|4812.5|4812|9489
1727102400000|2024-09-23 14:40:00|4817.5|4817|4820|4819.5|4820|4819.5|4815|4814|10572
1727102700000|2024-09-23 14:45:00|4819.5|4819|4821|4820.5|4824.5|4824|4818|4817.5|7821
1727103000000|2024-09-23 14:50:00|4821.5|4820|4826.5|4825.5|4826.5|4825.5|4820.5|4820|7501
1727103300000|2024-09-23 14:55:00|4826|4826.5|4829.5|4829|4835|4834|4826|4826.5|14899
1727103600000|2024-09-23 15:00:00|4830|4829.5|4824|4823|4830|4829.5|4821|4820|12252
1727103900000|2024-09-23 15:05:00|4823.5|4822.5|4823.5|4822.5|4823.5|4822.5|4820|4819|4188
1727104200000|2024-09-23 15:10:00|4823|4822|4826.5|4825.5|4827|4826|4822.5|4821.5|6269
1727104500000|2024-09-23 15:15:00|4826|4825|4825|4824|4827|4826|4822.5|4822|4654
1727104800000|2024-09-23 15:20:00|4824.5|4824.5|4828.5|4828|4828.5|4828|4824.5|4824|4938
1727105100000|2024-09-23 15:25:00|4828|4827.5|4828.5|4827.5|4828.5|4828|4825.5|4825|5309
1727161200000|2024-09-24 07:00:00|5052|5041|5044|5040|5068|5062|5041|5037|50587
1727161500000|2024-09-24 07:05:00|5045|5041|5062|5060|5070|5069|5044|5041|30546
1727161800000|2024-09-24 07:10:00|5063|5061|5035|5031|5063|5061|5027|5023|23316
1727162100000|2024-09-24 07:15:00|5034|5032|5067|5065|5067|5066|5034|5032|7708
1727162400000|2024-09-24 07:20:00|5064|5062|5049|5047|5064|5062|5049|5047|23240
1727162700000|2024-09-24 07:25:00|5048|5048|5050|5049|5055|5054|5041|5039|21255
1727163000000|2024-09-24 07:30:00|5051|5046|5037|5035|5051|5047|5035|5033|47390
1727163300000|2024-09-24 07:35:00|5039|5037|5048|5046|5054|5053|5039|5037|20811
1727163600000|2024-09-24 07:40:00|5047|5047|5049|5048|5049|5048|5043|5042|11882
1727163900000|2024-09-24 07:45:00|5050|5049|5047|5045|5052|5051|5039|5038|6691
1727164200000|2024-09-24 07:50:00|5046|5043|5046|5045|5050|5048|5040|5038|10487
1727164500000|2024-09-24 07:55:00|5047|5046|5047|5046|5050|5049|5046|5045|13141
1727164800000|2024-09-24 08:00:00|5046|5044|5048|5047|5053|5051|5046|5044|23553
1727165100000|2024-09-24 08:05:00|5047|5045|5062|5060|5065|5063|5047|5045|13795
1727165400000|2024-09-24 08:10:00|5061|5061|5055|5054|5063|5061|5051|5050|11450
1727165700000|2024-09-24 08:15:00|5056|5055|5063|5062|5063|5062|5053|5052|16569
1727166000000|2024-09-24 08:20:00|5065|5063|5064|5062|5068|5066|5059|5058|17517
1727166300000|2024-09-24 08:25:00|5063|5063|5061|5059|5068|5067|5060|5058|5603
1727166600000|2024-09-24 08:30:00|5062|5060|5058|5057|5062|5061|5057|5055|6331
1727166900000|2024-09-24 08:35:00|5059|5058|5050|5049|5059|5058|5050|5049|13466
1727167200000|2024-09-24 08:40:00|5051|5050|5051|5050|5053|5052|5050|5049|10208
1727167500000|2024-09-24 08:45:00|5050|5048|5050|5049|5050|5049|5048|5046|13551
1727167800000|2024-09-24 08:50:00|5051|5050|5056|5054|5056|5054|5049|5048|9052
1727168100000|2024-09-24 08:55:00|5057|5055|5047|5046|5058|5056|5047|5046|7400
1727168400000|2024-09-24 09:00:00|5049|5045|5043|5042|5050|5049|5043|5042|4221
1727168700000|2024-09-24 09:05:00|5044|5043|5042|5041|5046|5045|5041|5040|73452
1727169000000|2024-09-24 09:10:00|5041|5040|5049|5047|5049|5048|5039|5037|8757
1727169300000|2024-09-24 09:15:00|5050|5049|5054|5052|5054|5052|5047|5046|6214
1727169600000|2024-09-24 09:20:00|5055|5053|5049|5048|5056|5054|5049|5048|25029
1727169900000|2024-09-24 09:25:00|5050|5050|5050|5048|5056|5054|5049|5047|6221
1727170200000|2024-09-24 09:30:00|5049|5047|5047|5045|5050|5049|5046|5045|4121
1727170500000|2024-09-24 09:35:00|5048|5047|5054|5053|5057|5056|5048|5046|5362
1727170800000|2024-09-24 09:40:00|5055|5052|5056|5054|5056|5054|5052|5051|2363
1727171100000|2024-09-24 09:45:00|5057|5055|5061|5059|5061|5059|5054|5053|8259
1727171400000|2024-09-24 09:50:00|5060|5058|5060|5058|5062|5061|5055|5054|13532
1727171700000|2024-09-24 09:55:00|5061|5059|5068|5066|5068|5067|5061|5059|5928
1727172000000|2024-09-24 10:00:00|5067|5064|5063|5062|5067|5064|5061|5060|5678
1727172300000|2024-09-24 10:05:00|5064|5063|5055|5053|5064|5063|5055|5053|3960
1727172600000|2024-09-24 10:10:00|5054|5052|5056|5054|5056|5055|5052|5050|9148
1727172900000|2024-09-24 10:15:00|5055|5053|5052|5051|5056|5054|5052|5051|3571
1727173200000|2024-09-24 10:20:00|5053|5052|5059|5057|5059|5058|5053|5052|4800
1727173500000|2024-09-24 10:25:00|5058|5056|5059|5057|5060|5059|5055|5054|4451
1727173800000|2024-09-24 10:30:00|5061|5058|5065|5064|5067|5066|5061|5058|6195
1727174100000|2024-09-24 10:35:00|5066|5065|5068|5067|5068|5067|5066|5064|7886
1727174400000|2024-09-24 10:40:00|5069|5068|5068|5067|5070|5069|5066|5065|6386
1727174700000|2024-09-24 10:45:00|5069|5068|5063|5061|5070|5068|5060|5059|6078
1727175000000|2024-09-24 10:50:00|5061|5060|5059|5058|5061|5060|5057|5056|8184
1727175300000|2024-09-24 10:55:00|5060|5059|5058|5056|5063|5062|5057|5055|3450
1727175600000|2024-09-24 11:00:00|5056|5055|5045|5043|5056|5055|5045|5043|4576
1727175900000|2024-09-24 11:05:00|5044|5044|5051|5050|5055|5054|5044|5043|224761
1727176200000|2024-09-24 11:10:00|5052|5051|5047|5046|5052|5051|5045|5044|45834
1727176500000|2024-09-24 11:15:00|5046|5045|5042|5040|5049|5048|5040|5038|4378
1727176800000|2024-09-24 11:20:00|5044|5041|5042|5041|5046|5044|5042|5040|3556
1727177100000|2024-09-24 11:25:00|5040|5038|5042|5041|5042|5041|5038|5037|3886
1727177400000|2024-09-24 11:30:00|5040|5039|5043|5042|5043|5042|5040|5039|2929
1727177700000|2024-09-24 11:35:00|5042|5041|5047|5046|5047|5046|5042|5041|3114
1727178000000|2024-09-24 11:40:00|5048|5045|5048|5046|5049|5048|5045|5044|49365
1727178300000|2024-09-24 11:45:00|5047|5045|5044|5043|5049|5047|5044|5043|4721
1727178600000|2024-09-24 11:50:00|5043|5042|5041|5039|5043|5042|5036|5035|10319
1727178900000|2024-09-24 11:55:00|5042|5040|5044|5043|5045|5043|5040|5039|3597
1727179200000|2024-09-24 12:00:00|5043|5042|5040|5039|5044|5042|5040|5039|5116
1727179500000|2024-09-24 12:05:00|5039|5038|5044|5042|5044|5042|5037|5036|3450
1727179800000|2024-09-24 12:10:00|5045|5043|5049|5047|5049|5048|5042|5040|22808
1727180100000|2024-09-24 12:15:00|5048|5048|5043|5041|5050|5048|5042|5041|4201
1727180400000|2024-09-24 12:20:00|5042|5040|5042|5040|5043|5042|5040|5039|3067
1727180700000|2024-09-24 12:25:00|5043|5041|5047|5046|5049|5046|5043|5041|2371
1727181000000|2024-09-24 12:30:00|5046|5045|5042|5040|5047|5045|5040|5039|4866
1727181300000|2024-09-24 12:35:00|5043|5042|5041|5040|5044|5042|5040|5039|3027
1727181600000|2024-09-24 12:40:00|5042|5041|5045|5044|5045|5044|5039|5038|3511
1727181900000|2024-09-24 12:45:00|5046|5045|5043|5041|5047|5046|5042|5041|4236
1727182200000|2024-09-24 12:50:00|5042|5040|5044|5042|5045|5044|5041|5040|3711
1727182500000|2024-09-24 12:55:00|5043|5040|5051|5049|5051|5049|5041|5039|4916
1727182800000|2024-09-24 13:00:00|5052|5051|5050|5049|5058|5056|5049|5048|10084
1727183100000|2024-09-24 13:05:00|5051|5050|5056|5055|5057|5056|5050|5050|4360
1727183400000|2024-09-24 13:10:00|5057|5054|5060|5058|5060|5058|5052|5050|4026
1727183700000|2024-09-24 13:15:00|5061|5060|5060|5059|5061|5060|5055|5053|5152
1727184000000|2024-09-24 13:20:00|5059|5058|5061|5060|5063|5061|5058|5057|3083
1727184300000|2024-09-24 13:25:00|5060|5059|5061|5060|5066|5064|5060|5059|8729
1727184600000|2024-09-24 13:30:00|5062|5059|5058|5057|5065|5064|5052|5051|13732
1727184900000|2024-09-24 13:35:00|5060|5059|5056|5054|5061|5060|5050|5048|26477
1727185200000|2024-09-24 13:40:00|5055|5053|5053|5051|5063|5061|5052|5051|8253
1727185500000|2024-09-24 13:45:00|5052|5049|5045|5044|5052|5049|5042|5041|287062
1727185800000|2024-09-24 13:50:00|5044|5043|5048|5046|5048|5046|5038|5037|279094
1727186100000|2024-09-24 13:55:00|5049|5048|5041|5039|5053|5052|5040|5038|6093
1727186400000|2024-09-24 14:00:00|5040|5038|5039|5037|5040|5038|5027|5026|49752
1727186700000|2024-09-24 14:05:00|5038|5036|5041|5039|5043|5041|5035|5033|10098
1727187000000|2024-09-24 14:10:00|5042|5040|5042|5040|5047|5046|5041|5040|8549
1727187300000|2024-09-24 14:15:00|5041|5039|5038|5036|5046|5044|5036|5035|7938
1727187600000|2024-09-24 14:20:00|5039|5038|5038|5036|5044|5042|5035|5034|6910
1727187900000|2024-09-24 14:25:00|5039|5037|5038|5036|5043|5042|5036|5035|8313
1727188200000|2024-09-24 14:30:00|5037|5037|5036|5035|5042|5040|5034|5033|8274
1727188500000|2024-09-24 14:35:00|5037|5036|5037|5035|5042|5040|5034|5033|12459
1727188800000|2024-09-24 14:40:00|5038|5036|5038|5037|5040|5039|5034|5033|86789
1727189100000|2024-09-24 14:45:00|5039|5036|5042|5040|5042|5041|5037|5036|6892
1727189400000|2024-09-24 14:50:00|5041|5041|5046|5045|5048|5046|5041|5040|9650
1727189700000|2024-09-24 14:55:00|5047|5046|5055|5053|5058|5056|5046|5045|18375
1727190000000|2024-09-24 15:00:00|5054|5054|5054|5052|5055|5054|5050|5049|8631
1727190300000|2024-09-24 15:05:00|5053|5053|5058|5057|5060|5059|5053|5053|5712
1727190600000|2024-09-24 15:10:00|5059|5058|5066|5065|5066|5065|5059|5058|9325
1727190900000|2024-09-24 15:15:00|5065|5064|5060|5058|5066|5065|5058|5057|7996
1727191200000|2024-09-24 15:20:00|5059|5057|5060|5059|5063|5061|5057|5056|19558
1727191500000|2024-09-24 15:25:00|5059|5058|5058|5057|5062|5061|5058|5057|8069
1727247600000|2024-09-25 07:00:00|5094|5091|5090|5087|5103|5099|5069|5064|53405
1727247900000|2024-09-25 07:05:00|5089|5086|5092|5090|5105|5101|5077|5074|13210
1727248200000|2024-09-25 07:10:00|5096|5092|5113|5112|5120|5117|5095|5092|12572
1727248500000|2024-09-25 07:15:00|5114|5111|5114|5113|5121|5119|5111|5109|31123
1727248800000|2024-09-25 07:20:00|5115|5109|5103|5101|5115|5109|5099|5096|4175
1727249100000|2024-09-25 07:25:00|5101|5100|5109|5107|5109|5108|5099|5098|10413
1727249400000|2024-09-25 07:30:00|5111|5110|5100|5098|5112|5110|5100|5098|7784
1727249700000|2024-09-25 07:35:00|5102|5101|5103|5102|5109|5107|5100|5098|5365
1727250000000|2024-09-25 07:40:00|5104|5103|5109|5107|5111|5110|5104|5103|4337
1727250300000|2024-09-25 07:45:00|5108|5106|5099|5098|5108|5107|5098|5097|3630
1727250600000|2024-09-25 07:50:00|5098|5097|5093|5091|5100|5099|5093|5091|6484
1727250900000|2024-09-25 07:55:00|5094|5093|5097|5095|5097|5096|5092|5090|54820
1727251200000|2024-09-25 08:00:00|5096|5094|5092|5091|5096|5094|5089|5087|4684
1727251500000|2024-09-25 08:05:00|5093|5092|5089|5087|5096|5094|5088|5086|77104
1727251800000|2024-09-25 08:10:00|5091|5089|5089|5088|5094|5093|5087|5086|10465
1727252100000|2024-09-25 08:15:00|5088|5087|5091|5090|5094|5093|5088|5087|4345
1727252400000|2024-09-25 08:20:00|5090|5089|5090|5088|5094|5092|5088|5087|30073
1727252700000|2024-09-25 08:25:00|5089|5089|5091|5090|5091|5090|5085|5084|107773
1727253000000|2024-09-25 08:30:00|5090|5089|5079|5077|5090|5089|5076|5075|79505
1727253300000|2024-09-25 08:35:00|5078|5076|5090|5089|5090|5089|5076|5074|5783
1727253600000|2024-09-25 08:40:00|5089|5088|5085|5083|5090|5089|5085|5083|3608
1727253900000|2024-09-25 08:45:00|5084|5082|5075|5074|5084|5082|5075|5073|4715
1727254200000|2024-09-25 08:50:00|5076|5075|5076|5074|5082|5080|5075|5074|5555
1727254500000|2024-09-25 08:55:00|5075|5075|5077|5075|5079|5078|5075|5075|2921
1727254800000|2024-09-25 09:00:00|5076|5076|5085|5083|5085|5083|5076|5075|4644
1727255100000|2024-09-25 09:05:00|5083|5081|5079|5077|5083|5081|5078|5077|2019
1727255400000|2024-09-25 09:10:00|5080|5078|5075|5073|5080|5079|5075|5073|6175
1727255700000|2024-09-25 09:15:00|5076|5075|5072|5071|5076|5075|5071|5070|3287
1727256000000|2024-09-25 09:20:00|5071|5070|5068|5067|5074|5072|5068|5067|4362
1727256300000|2024-09-25 09:25:00|5069|5068|5072|5070|5073|5072|5067|5066|3171
1727256600000|2024-09-25 09:30:00|5071|5069|5068|5067|5075|5074|5068|5067|4419
1727256900000|2024-09-25 09:35:00|5070|5066|5070|5069|5072|5071|5068|5066|3329
1727257200000|2024-09-25 09:40:00|5071|5070|5069|5068|5071|5070|5067|5066|4848
1727257500000|2024-09-25 09:45:00|5070|5069|5070|5069|5071|5070|5068|5067|5242
1727257800000|2024-09-25 09:50:00|5071|5070|5074|5072|5074|5073|5071|5069|2543
1727258100000|2024-09-25 09:55:00|5075|5073|5074|5072|5076|5075|5074|5072|2994
1727258400000|2024-09-25 10:00:00|5073|5073|5081|5079|5081|5079|5073|5072|2886
1727258700000|2024-09-25 10:05:00|5082|5080|5082|5081|5086|5085|5082|5080|2307
1727259000000|2024-09-25 10:10:00|5083|5082|5083|5081|5084|5083|5081|5080|2457
1727259300000|2024-09-25 10:15:00|5082|5083|5085|5084|5085|5084|5082|5081|2951
1727259600000|2024-09-25 10:20:00|5087|5086|5086|5085|5088|5087|5086|5085|3926
1727259900000|2024-09-25 10:25:00|5087|5086|5092|5090|5092|5090|5087|5086|1622
1727260200000|2024-09-25 10:30:00|5093|5092|5094|5093|5094|5093|5093|5091|1691
1727260500000|2024-09-25 10:35:00|5095|5094|5092|5090|5097|5095|5092|5090|2945
1727260800000|2024-09-25 10:40:00|5093|5092|5091|5090|5094|5093|5091|5090|2341
1727261100000|2024-09-25 10:45:00|5090|5088|5093|5091|5093|5091|5089|5087|688
1727261400000|2024-09-25 10:50:00|5094|5092|5092|5091|5094|5092|5090|5088|2681
1727261700000|2024-09-25 10:55:00|5093|5092|5097|5096|5097|5096|5091|5089|4055
1727262000000|2024-09-25 11:00:00|5095|5093|5092|5090|5095|5093|5089|5087|3396
1727262300000|2024-09-25 11:05:00|5091|5089|5090|5088|5092|5090|5088|5087|3800
1727262600000|2024-09-25 11:10:00|5089|5089|5088|5087|5090|5089|5088|5086|18383
1727262900000|2024-09-25 11:15:00|5087|5086|5085|5083|5090|5088|5084|5083|1956
1727263200000|2024-09-25 11:20:00|5084|5082|5086|5085|5086|5085|5083|5081|1828
1727263500000|2024-09-25 11:25:00|5087|5086|5083|5082|5087|5086|5081|5080|1654
1727263800000|2024-09-25 11:30:00|5082|5081|5082|5081|5083|5081|5080|5079|1676
1727264100000|2024-09-25 11:35:00|5081|5080|5082|5081|5082|5081|5081|5079|1011
1727264400000|2024-09-25 11:40:00|5081|5080|5084|5083|5084|5083|5079|5078|1804
1727264700000|2024-09-25 11:45:00|5085|5084|5084|5082|5085|5084|5083|5081|2480
1727265000000|2024-09-25 11:50:00|5083|5081|5087|5085|5087|5086|5083|5081|3365
1727265300000|2024-09-25 11:55:00|5086|5084|5089|5087|5089|5088|5084|5083|2821
1727265600000|2024-09-25 12:00:00|5090|5088|5086|5084|5090|5088|5086|5084|4126
1727265900000|2024-09-25 12:05:00|5088|5085|5086|5084|5088|5086|5085|5084|2085
1727266200000|2024-09-25 12:10:00|5085|5085|5087|5086|5087|5086|5083|5081|2201
1727266500000|2024-09-25 12:15:00|5088|5087|5089|5087|5089|5088|5086|5085|14435
1727266800000|2024-09-25 12:20:00|5090|5088|5088|5086|5090|5089|5088|5086|2194
1727267100000|2024-09-25 12:25:00|5089|5088|5086|5085|5090|5089|5086|5085|2277
1727267400000|2024-09-25 12:30:00|5085|5084|5084|5083|5086|5084|5084|5083|4297
1727267700000|2024-09-25 12:35:00|5083|5082|5083|5081|5084|5083|5083|5081|4352
1727268000000|2024-09-25 12:40:00|5082|5082|5080|5079|5083|5082|5080|5078|3276
1727268300000|2024-09-25 12:45:00|5079|5078|5076|5075|5081|5080|5076|5075|3213
1727268600000|2024-09-25 12:50:00|5077|5076|5082|5080|5083|5082|5077|5076|3036
1727268900000|2024-09-25 12:55:00|5081|5081|5079|5078|5081|5081|5078|5077|2522
1727269200000|2024-09-25 13:00:00|5078|5077|5073|5071|5079|5077|5070|5068|2176
1727269500000|2024-09-25 13:05:00|5072|5070|5066|5064|5072|5071|5065|5063|53326
1727269800000|2024-09-25 13:10:00|5065|5065|5066|5064|5069|5067|5065|5064|2275
1727270100000|2024-09-25 13:15:00|5067|5066|5068|5067|5071|5069|5066|5064|1817
1727270400000|2024-09-25 13:20:00|5069|5068|5070|5069|5071|5069|5067|5066|2940
1727270700000|2024-09-25 13:25:00|5068|5067|5068|5067|5071|5070|5068|5067|4425
1727271000000|2024-09-25 13:30:00|5066|5065|5048|5046|5067|5066|5047|5046|14560
1727271300000|2024-09-25 13:35:00|5047|5048|5048|5046|5052|5050|5043|5041|7259
1727271600000|2024-09-25 13:40:00|5049|5047|5048|5047|5050|5049|5043|5041|11255
1727271900000|2024-09-25 13:45:00|5049|5048|5044|5042|5052|5050|5043|5042|4375
1727272200000|2024-09-25 13:50:00|5043|5041|5047|5045|5049|5048|5041|5039|7341
1727272500000|2024-09-25 13:55:00|5046|5044|5054|5053|5054|5053|5045|5043|4045
1727272800000|2024-09-25 14:00:00|5056|5054|5056|5054|5057|5056|5051|5050|4022
1727273100000|2024-09-25 14:05:00|5055|5056|5064|5062|5066|5064|5055|5056|2588
1727273400000|2024-09-25 14:10:00|5063|5063|5060|5058|5065|5064|5058|5056|10183
1727273700000|2024-09-25 14:15:00|5059|5059|5055|5053|5064|5063|5055|5053|5787
1727274000000|2024-09-25 14:20:00|5056|5054|5061|5059|5062|5060|5054|5053|5028
1727274300000|2024-09-25 14:25:00|5060|5060|5060|5059|5061|5060|5056|5055|3849
1727274600000|2024-09-25 14:30:00|5059|5058|5061|5059|5063|5062|5059|5058|3459
1727274900000|2024-09-25 14:35:00|5062|5060|5071|5069|5072|5071|5062|5060|4534
1727275200000|2024-09-25 14:40:00|5069|5068|5070|5068|5073|5071|5069|5067|63931
1727275500000|2024-09-25 14:45:00|5071|5069|5073|5071|5074|5072|5070|5069|4202
1727275800000|2024-09-25 14:50:00|5072|5070|5074|5073|5075|5074|5071|5070|4817
1727276100000|2024-09-25 14:55:00|5073|5072|5070|5069|5074|5073|5070|5069|5201
1727276400000|2024-09-25 15:00:00|5071|5070|5075|5074|5076|5075|5070|5069|5041
1727276700000|2024-09-25 15:05:00|5076|5075|5077|5076|5077|5076|5073|5072|5087
1727277000000|2024-09-25 15:10:00|5076|5075|5075|5073|5076|5075|5072|5071|7493
1727277300000|2024-09-25 15:15:00|5076|5074|5078|5077|5078|5077|5073|5072|3258
1727277600000|2024-09-25 15:20:00|5077|5076|5081|5080|5082|5080|5077|5076|4142
1727277900000|2024-09-25 15:25:00|5080|5079|5080|5078|5082|5081|5080|5078|10063
1727334000000|2024-09-26 07:00:00|5225|5219|5252|5249|5252|5249|5219|5216|18619
1727334300000|2024-09-26 07:05:00|5254|5251|5249|5245|5269|5266|5237|5233|30843
1727334600000|2024-09-26 07:10:00|5253|5246|5239|5237|5256|5253|5239|5237|16205
1727334900000|2024-09-26 07:15:00|5240|5238|5249|5247|5256|5255|5240|5237|15609
1727335200000|2024-09-26 07:20:00|5250|5249|5249|5247|5261|5259|5249|5247|29380
1727335500000|2024-09-26 07:25:00|5250|5249|5266|5264|5266|5264|5248|5246|16083
1727335800000|2024-09-26 07:30:00|5268|5267|5279|5277|5279|5277|5264|5263|36472
1727336100000|2024-09-26 07:35:00|5280|5278|5273|5272|5280|5278|5269|5268|22127
1727336400000|2024-09-26 07:40:00|5271|5270|5271|5269|5274|5273|5268|5267|13907
1727336700000|2024-09-26 07:45:00|5272|5270|5272|5270|5272|5271|5262|5260|8074
1727337000000|2024-09-26 07:50:00|5270|5271|5276|5274|5276|5274|5268|5267|5464
1727337300000|2024-09-26 07:55:00|5278|5275|5270|5268|5278|5276|5267|5266|9110
1727337600000|2024-09-26 08:00:00|5269|5267|5257|5255|5269|5267|5252|5250|16371
1727337900000|2024-09-26 08:05:00|5258|5256|5265|5263|5267|5264|5256|5255|18340
1727338200000|2024-09-26 08:10:00|5263|5261|5263|5261|5266|5264|5261|5260|7197
1727338500000|2024-09-26 08:15:00|5262|5262|5268|5266|5268|5266|5262|5261|9146
1727338800000|2024-09-26 08:20:00|5269|5268|5258|5257|5274|5272|5258|5257|7013
1727339100000|2024-09-26 08:25:00|5259|5258|5249|5248|5259|5258|5247|5245|8071
1727339400000|2024-09-26 08:30:00|5250|5246|5251|5249|5253|5251|5246|5245|10316
1727339700000|2024-09-26 08:35:00|5250|5250|5253|5252|5254|5253|5250|5248|5969
1727340000000|2024-09-26 08:40:00|5254|5253|5252|5251|5255|5254|5250|5248|11793
1727340300000|2024-09-26 08:45:00|5253|5252|5252|5251|5253|5252|5251|5250|6467
1727340600000|2024-09-26 08:50:00|5253|5252|5257|5256|5258|5257|5252|5251|7048
1727340900000|2024-09-26 08:55:00|5256|5254|5253|5251|5256|5255|5252|5251|4810
1727341200000|2024-09-26 09:00:00|5254|5252|5247|5246|5254|5253|5245|5244|27311
1727341500000|2024-09-26 09:05:00|5248|5247|5250|5248|5251|5250|5247|5246|4187
1727341800000|2024-09-26 09:10:00|5249|5249|5251|5250|5252|5251|5248|5247|7351
1727342100000|2024-09-26 09:15:00|5252|5249|5248|5246|5254|5253|5248|5246|5907
1727342400000|2024-09-26 09:20:00|5247|5248|5249|5248|5251|5249|5247|5247|10808
1727342700000|2024-09-26 09:25:00|5250|5247|5251|5250|5255|5254|5247|5246|7461
1727343000000|2024-09-26 09:30:00|5249|5248|5256|5254|5256|5255|5249|5248|3298
1727343300000|2024-09-26 09:35:00|5257|5255|5250|5249|5260|5258|5248|5246|12631
1727343600000|2024-09-26 09:40:00|5249|5248|5250|5248|5251|5250|5248|5247|6595
1727343900000|2024-09-26 09:45:00|5249|5249|5239|5238|5251|5249|5239|5238|6611
1727344200000|2024-09-26 09:50:00|5238|5237|5237|5236|5239|5238|5235|5234|8924
1727344500000|2024-09-26 09:55:00|5238|5237|5241|5240|5243|5241|5238|5236|6964
1727344800000|2024-09-26 10:00:00|5242|5239|5246|5245|5251|5250|5242|5239|8528
1727345100000|2024-09-26 10:05:00|5247|5246|5248|5246|5248|5246|5244|5243|2817
1727345400000|2024-09-26 10:10:00|5249|5247|5244|5242|5249|5248|5241|5240|3076
1727345700000|2024-09-26 10:15:00|5242|5241|5239|5237|5243|5241|5238|5237|3760
1727346000000|2024-09-26 10:20:00|5240|5238|5242|5240|5243|5241|5238|5236|41639
1727346300000|2024-09-26 10:25:00|5241|5239|5246|5245|5248|5247|5240|5239|12279
1727346600000|2024-09-26 10:30:00|5247|5246|5244|5242|5247|5246|5241|5240|9966
1727346900000|2024-09-26 10:35:00|5243|5241|5240|5239|5243|5241|5239|5237|4307
1727347200000|2024-09-26 10:40:00|5241|5240|5241|5239|5241|5240|5240|5239|34883
1727347500000|2024-09-26 10:45:00|5243|5240|5243|5241|5245|5243|5242|5240|3976
1727347800000|2024-09-26 10:50:00|5242|5242|5242|5240|5243|5242|5241|5239|2133
1727348100000|2024-09-26 10:55:00|5240|5239|5240|5239|5243|5242|5240|5239|3365
1727348400000|2024-09-26 11:00:00|5241|5240|5256|5254|5256|5254|5239|5238|29003
1727348700000|2024-09-26 11:05:00|5254|5253|5254|5253|5256|5254|5250|5249|7495
1727349000000|2024-09-26 11:10:00|5256|5254|5250|5249|5256|5254|5246|5244|6769
1727349300000|2024-09-26 11:15:00|5251|5250|5253|5251|5253|5252|5250|5249|3900
1727349600000|2024-09-26 11:20:00|5252|5252|5256|5255|5256|5255|5252|5251|56517
1727349900000|2024-09-26 11:25:00|5257|5254|5267|5266|5267|5266|5255|5254|7385
1727350200000|2024-09-26 11:30:00|5266|5265|5267|5265|5268|5267|5265|5264|7795
1727350500000|2024-09-26 11:35:00|5268|5266|5266|5264|5271|5270|5265|5264|4363
1727350800000|2024-09-26 11:40:00|5267|5265|5262|5260|5267|5265|5258|5257|6312
1727351100000|2024-09-26 11:45:00|5263|5261|5272|5270|5272|5270|5263|5261|8743
1727351400000|2024-09-26 11:50:00|5273|5271|5272|5270|5275|5274|5269|5267|4934
1727351700000|2024-09-26 11:55:00|5271|5266|5273|5271|5275|5273|5267|5266|5633
1727352000000|2024-09-26 12:00:00|5272|5270|5266|5265|5273|5270|5266|5265|2816
1727352300000|2024-09-26 12:05:00|5267|5266|5268|5267|5273|5272|5263|5262|6410
1727352600000|2024-09-26 12:10:00|5267|5266|5260|5258|5267|5266|5260|5258|6752
1727352900000|2024-09-26 12:15:00|5259|5257|5261|5260|5262|5260|5258|5257|14230
1727353200000|2024-09-26 12:20:00|5260|5259|5261|5260|5262|5261|5260|5259|9801
1727353500000|2024-09-26 12:25:00|5262|5261|5265|5261|5266|5263|5258|5257|6369
1727353800000|2024-09-26 12:30:00|5266|5262|5266|5265|5268|5267|5263|5261|6187
1727354100000|2024-09-26 12:35:00|5265|5264|5266|5264|5266|5264|5259|5257|8774
1727354400000|2024-09-26 12:40:00|5265|5265|5265|5263|5267|5265|5263|5262|9269
1727354700000|2024-09-26 12:45:00|5264|5262|5268|5266|5273|5272|5263|5262|6256
1727355000000|2024-09-26 12:50:00|5267|5267|5279|5277|5279|5277|5267|5266|7262
1727355300000|2024-09-26 12:55:00|5278|5278|5282|5280|5287|5286|5278|5277|10352
1727355600000|2024-09-26 13:00:00|5283|5282|5285|5283|5292|5290|5283|5281|8816
1727355900000|2024-09-26 13:05:00|5286|5284|5281|5279|5286|5285|5280|5279|4903
1727356200000|2024-09-26 13:10:00|5279|5278|5275|5273|5281|5280|5275|5273|5009
1727356500000|2024-09-26 13:15:00|5274|5274|5268|5267|5279|5277|5265|5264|15003
1727356800000|2024-09-26 13:20:00|5267|5266|5271|5270|5271|5270|5267|5266|6263
1727357100000|2024-09-26 13:25:00|5270|5269|5262|5260|5271|5269|5261|5260|7959
1727357400000|2024-09-26 13:30:00|5260|5258|5270|5269|5273|5272|5253|5252|17908
1727357700000|2024-09-26 13:35:00|5272|5270|5262|5261|5272|5270|5262|5261|9359
1727358000000|2024-09-26 13:40:00|5261|5259|5259|5257|5267|5265|5255|5254|12770
1727358300000|2024-09-26 13:45:00|5258|5259|5258|5256|5261|5259|5249|5248|18491
1727358600000|2024-09-26 13:50:00|5257|5257|5264|5263|5265|5263|5255|5254|8648
1727358900000|2024-09-26 13:55:00|5265|5264|5270|5268|5275|5273|5265|5264|8085
1727359200000|2024-09-26 14:00:00|5271|5269|5266|5264|5275|5273|5265|5264|9922
1727359500000|2024-09-26 14:05:00|5265|5263|5270|5268|5271|5270|5264|5263|7521
1727359800000|2024-09-26 14:10:00|5269|5269|5273|5271|5277|5275|5269|5268|13499
1727360100000|2024-09-26 14:15:00|5274|5272|5275|5274|5276|5274|5272|5271|5893
1727360400000|2024-09-26 14:20:00|5274|5273|5266|5264|5275|5274|5261|5260|10587
1727360700000|2024-09-26 14:25:00|5265|5263|5268|5267|5269|5267|5262|5261|9671
1727361000000|2024-09-26 14:30:00|5269|5264|5261|5259|5269|5265|5257|5256|10261
1727361300000|2024-09-26 14:35:00|5260|5258|5261|5259|5261|5260|5258|5257|9871
1727361600000|2024-09-26 14:40:00|5260|5260|5261|5259|5261|5260|5259|5258|15846
1727361900000|2024-09-26 14:45:00|5260|5260|5262|5261|5263|5261|5258|5257|8093
1727362200000|2024-09-26 14:50:00|5261|5260|5259|5258|5263|5262|5257|5256|10039
1727362500000|2024-09-26 14:55:00|5258|5257|5257|5255|5259|5257|5254|5253|14134
1727362800000|2024-09-26 15:00:00|5256|5254|5261|5260|5261|5260|5252|5251|10343
1727363100000|2024-09-26 15:05:00|5262|5261|5261|5260|5262|5261|5259|5258|9721
1727363400000|2024-09-26 15:10:00|5262|5261|5265|5263|5265|5263|5259|5258|7252
1727363700000|2024-09-26 15:15:00|5264|5264|5262|5261|5264|5264|5262|5261|6892
1727364000000|2024-09-26 15:20:00|5263|5262|5261|5260|5263|5262|5260|5259|68960
1727364300000|2024-09-26 15:25:00|5260|5259|5263|5261|5264|5263|5260|5259|18447
1727420400000|2024-09-27 07:00:00|5358|5353|5337|5334|5359|5354|5327|5322|20017
1727420700000|2024-09-27 07:05:00|5331|5326|5311|5309|5331|5327|5304|5303|38313
1727421000000|2024-09-27 07:10:00|5312|5310|5308|5307|5314|5312|5308|5306|6951
1727421300000|2024-09-27 07:15:00|5309|5308|5312|5310|5313|5311|5305|5304|10681
1727421600000|2024-09-27 07:20:00|5311|5309|5286|5284|5312|5309|5285|5283|14166
1727421900000|2024-09-27 07:25:00|5287|5285|5285|5283|5295|5293|5284|5283|12510
1727422200000|2024-09-27 07:30:00|5286|5284|5297|5295|5297|5296|5286|5284|4335
1727422500000|2024-09-27 07:35:00|5296|5294|5298|5295|5299|5297|5293|5291|4002
1727422800000|2024-09-27 07:40:00|5299|5296|5301|5300|5302|5300|5292|5291|5953
1727423100000|2024-09-27 07:45:00|5302|5301|5301|5299|5305|5302|5300|5298|3891
1727423400000|2024-09-27 07:50:00|5300|5298|5297|5295|5304|5301|5297|5295|5173
1727423700000|2024-09-27 07:55:00|5296|5294|5297|5295|5300|5298|5295|5294|6353
1727424000000|2024-09-27 08:00:00|5298|5296|5289|5287|5300|5298|5288|5287|6416
1727424300000|2024-09-27 08:05:00|5288|5286|5297|5295|5298|5296|5288|5286|6464
1727424600000|2024-09-27 08:10:00|5298|5296|5297|5295|5303|5301|5297|5295|6599
1727424900000|2024-09-27 08:15:00|5298|5296|5298|5296|5299|5297|5294|5293|5059
1727425200000|2024-09-27 08:20:00|5299|5297|5299|5297|5302|5300|5298|5296|4160
1727425500000|2024-09-27 08:25:00|5300|5298|5303|5301|5306|5304|5300|5298|16219
1727425800000|2024-09-27 08:30:00|5304|5302|5315|5313|5319|5317|5303|5301|4411
1727426100000|2024-09-27 08:35:00|5314|5314|5313|5311|5317|5316|5309|5307|2238
1727426400000|2024-09-27 08:40:00|5312|5312|5308|5306|5314|5312|5307|5305|1329
1727426700000|2024-09-27 08:45:00|5307|5305|5310|5309|5310|5309|5306|5304|6598
1727427000000|2024-09-27 08:50:00|5311|5308|5308|5306|5312|5311|5307|5305|4053
1727427300000|2024-09-27 08:55:00|5307|5305|5299|5298|5307|5305|5296|5294|4120
1727427600000|2024-09-27 09:00:00|5300|5297|5304|5303|5304|5303|5298|5297|7176
1727427900000|2024-09-27 09:05:00|5303|5302|5310|5309|5311|5310|5300|5298|4976
1727428200000|2024-09-27 09:10:00|5312|5311|5316|5314|5316|5314|5310|5308|4573
1727428500000|2024-09-27 09:15:00|5315|5312|5315|5313|5315|5313|5309|5308|5199
1727428800000|2024-09-27 09:20:00|5314|5312|5307|5305|5317|5316|5306|5305|3234
1727429100000|2024-09-27 09:25:00|5306|5306|5311|5310|5314|5312|5306|5306|4748
1727429400000|2024-09-27 09:30:00|5310|5309|5303|5302|5315|5313|5302|5300|14674
1727429700000|2024-09-27 09:35:00|5302|5300|5302|5300|5308|5306|5301|5300|3683
1727430000000|2024-09-27 09:40:00|5300|5298|5298|5296|5302|5301|5296|5295|8428
1727430300000|2024-09-27 09:45:00|5297|5295|5304|5302|5304|5303|5296|5294|4581
1727430600000|2024-09-27 09:50:00|5303|5301|5303|5302|5303|5302|5300|5298|2673
1727430900000|2024-09-27 09:55:00|5304|5303|5303|5302|5307|5306|5303|5301|5108
1727431200000|2024-09-27 10:00:00|5302|5301|5299|5297|5302|5302|5298|5297|3249
1727431500000|2024-09-27 10:05:00|5300|5298|5301|5299|5302|5300|5300|5298|1176
1727431800000|2024-09-27 10:10:00|5302|5300|5304|5303|5304|5303|5301|5299|2290
1727432100000|2024-09-27 10:15:00|5305|5304|5303|5301|5308|5306|5301|5300|4873
1727432400000|2024-09-27 10:20:00|5304|5302|5303|5302|5307|5306|5303|5301|1593
1727432700000|2024-09-27 10:25:00|5304|5303|5303|5301|5304|5303|5300|5299|3847
1727433000000|2024-09-27 10:30:00|5306|5302|5297|5296|5307|5305|5297|5296|11320
1727433300000|2024-09-27 10:35:00|5298|5297|5302|5301|5303|5302|5298|5297|3910
1727433600000|2024-09-27 10:40:00|5301|5300|5298|5296|5302|5300|5297|5296|3406
1727433900000|2024-09-27 10:45:00|5297|5297|5306|5305|5306|5305|5297|5296|4534
1727434200000|2024-09-27 10:50:00|5307|5306|5300|5299|5308|5306|5300|5299|4363
1727434500000|2024-09-27 10:55:00|5301|5300|5293|5292|5302|5300|5292|5291|7921
1727434800000|2024-09-27 11:00:00|5294|5291|5299|5297|5299|5298|5293|5291|3343
1727435100000|2024-09-27 11:05:00|5298|5298|5297|5296|5299|5298|5297|5296|241473
1727435400000|2024-09-27 11:10:00|5298|5295|5294|5292|5298|5296|5292|5291|4672
1727435700000|2024-09-27 11:15:00|5295|5293|5305|5303|5305|5303|5295|5293|6772
1727436000000|2024-09-27 11:20:00|5304|5302|5305|5304|5308|5307|5304|5302|9016
1727436300000|2024-09-27 11:25:00|5304|5303|5301|5300|5304|5303|5300|5299|1616
1727436600000|2024-09-27 11:30:00|5302|5301|5306|5304|5306|5305|5302|5301|1489
1727436900000|2024-09-27 11:35:00|5305|5305|5302|5301|5306|5305|5302|5301|3566
1727437200000|2024-09-27 11:40:00|5301|5300|5301|5299|5301|5300|5300|5298|2631
1727437500000|2024-09-27 11:45:00|5300|5298|5297|5295|5300|5299|5297|5295|2867
1727437800000|2024-09-27 11:50:00|5296|5294|5294|5293|5297|5294|5292|5291|2683
1727438100000|2024-09-27 11:55:00|5295|5294|5294|5292|5296|5295|5294|5292|1546
1727438400000|2024-09-27 12:00:00|5293|5291|5294|5293|5296|5294|5290|5289|6400
1727438700000|2024-09-27 12:05:00|5295|5292|5295|5293|5296|5295|5292|5291|3061
1727439000000|2024-09-27 12:10:00|5296|5294|5294|5292|5297|5295|5293|5292|4381
1727439300000|2024-09-27 12:15:00|5293|5291|5287|5286|5294|5293|5287|5286|9272
1727439600000|2024-09-27 12:20:00|5288|5285|5289|5287|5289|5288|5287|5285|2620
1727439900000|2024-09-27 12:25:00|5290|5288|5292|5290|5292|5290|5288|5287|2042
1727440200000|2024-09-27 12:30:00|5293|5292|5293|5291|5293|5292|5289|5288|5222
1727440500000|2024-09-27 12:35:00|5292|5290|5299|5296|5301|5299|5289|5288|4174
1727440800000|2024-09-27 12:40:00|5298|5297|5297|5295|5301|5299|5296|5295|1662
1727441100000|2024-09-27 12:45:00|5298|5296|5295|5293|5298|5296|5294|5293|2846
1727441400000|2024-09-27 12:50:00|5294|5294|5294|5293|5296|5294|5292|5291|4476
1727441700000|2024-09-27 12:55:00|5296|5294|5289|5288|5296|5294|5286|5285|4314
1727442000000|2024-09-27 13:00:00|5288|5287|5290|5289|5291|5290|5286|5285|4365
1727442300000|2024-09-27 13:05:00|5289|5288|5290|5289|5292|5291|5289|5288|2276
1727442600000|2024-09-27 13:10:00|5291|5290|5292|5291|5295|5293|5290|5289|5342
1727442900000|2024-09-27 13:15:00|5291|5290|5291|5290|5293|5292|5289|5288|6618
1727443200000|2024-09-27 13:20:00|5290|5289|5295|5294|5295|5294|5289|5288|8280
1727443500000|2024-09-27 13:25:00|5297|5296|5296|5295|5298|5297|5294|5293|6379
1727443800000|2024-09-27 13:30:00|5297|5294|5304|5303|5304|5303|5292|5291|8619
1727444100000|2024-09-27 13:35:00|5305|5302|5300|5298|5312|5310|5300|5298|6041
1727444400000|2024-09-27 13:40:00|5301|5299|5300|5299|5304|5302|5298|5297|6701
1727444700000|2024-09-27 13:45:00|5301|5300|5302|5300|5304|5302|5300|5299|5761
1727445000000|2024-09-27 13:50:00|5301|5301|5306|5305|5307|5305|5300|5299|6437
1727445300000|2024-09-27 13:55:00|5305|5304|5307|5305|5309|5308|5305|5304|10534
1727445600000|2024-09-27 14:00:00|5308|5306|5319|5317|5319|5318|5306|5305|11623
1727445900000|2024-09-27 14:05:00|5318|5316|5321|5320|5323|5322|5315|5314|7296
1727446200000|2024-09-27 14:10:00|5320|5319|5321|5320|5323|5322|5319|5318|5396
1727446500000|2024-09-27 14:15:00|5322|5319|5325|5323|5325|5324|5320|5319|11045
1727446800000|2024-09-27 14:20:00|5324|5324|5320|5319|5326|5324|5320|5318|4216
1727447100000|2024-09-27 14:25:00|5321|5318|5319|5317|5323|5322|5319|5317|5630
1727447400000|2024-09-27 14:30:00|5318|5318|5317|5315|5319|5318|5312|5311|9700
1727447700000|2024-09-27 14:35:00|5316|5314|5312|5311|5319|5318|5312|5311|5964
1727448000000|2024-09-27 14:40:00|5313|5312|5314|5313|5315|5313|5309|5308|9615
1727448300000|2024-09-27 14:45:00|5315|5312|5316|5315|5317|5315|5314|5312|6132
1727448600000|2024-09-27 14:50:00|5315|5314|5316|5314|5318|5317|5315|5314|5892
1727448900000|2024-09-27 14:55:00|5315|5313|5314|5313|5318|5317|5314|5313|6659
1727449200000|2024-09-27 15:00:00|5313|5312|5313|5311|5314|5312|5309|5307|7770
1727449500000|2024-09-27 15:05:00|5314|5312|5312|5311|5316|5315|5311|5310|7190
1727449800000|2024-09-27 15:10:00|5314|5313|5315|5313|5316|5315|5314|5313|7131
1727450100000|2024-09-27 15:15:00|5316|5314|5317|5316|5319|5318|5316|5313|6518
1727450400000|2024-09-27 15:20:00|5316|5315|5323|5321|5323|5322|5316|5315|8997
1727450700000|2024-09-27 15:25:00|5324|5322|5322|5321|5324|5323|5321|5320|14598
1727679600000|2024-09-30 07:00:00|5448|5443|5472|5469|5474|5469|5440|5436|48552
1727679900000|2024-09-30 07:05:00|5474|5471|5430|5428|5474|5471|5424|5422|25014
1727680200000|2024-09-30 07:10:00|5429|5427|5429|5427|5439|5438|5427|5425|20884
1727680500000|2024-09-30 07:15:00|5430|5428|5437|5435|5447|5445|5429|5428|21689
1727680800000|2024-09-30 07:20:00|5440|5439|5439|5437|5442|5440|5432|5430|16567
1727681100000|2024-09-30 07:25:00|5440|5438|5436|5434|5446|5444|5436|5434|8721
1727681400000|2024-09-30 07:30:00|5435|5433|5441|5439|5452|5451|5433|5431|19990
1727681700000|2024-09-30 07:35:00|5442|5440|5434|5432|5442|5441|5432|5430|21661
1727682000000|2024-09-30 07:40:00|5437|5433|5439|5436|5440|5438|5433|5431|16177
1727682300000|2024-09-30 07:45:00|5440|5437|5437|5435|5441|5440|5434|5433|9709
1727682600000|2024-09-30 07:50:00|5438|5436|5436|5434|5439|5438|5434|5433|14487
1727682900000|2024-09-30 07:55:00|5437|5435|5432|5431|5442|5441|5432|5430|26254
1727683200000|2024-09-30 08:00:00|5433|5429|5430|5428|5433|5431|5422|5420|9549
1727683500000|2024-09-30 08:05:00|5429|5426|5427|5426|5429|5427|5419|5417|16890
1727683800000|2024-09-30 08:10:00|5426|5425|5423|5421|5427|5425|5420|5419|7990
1727684100000|2024-09-30 08:15:00|5422|5422|5427|5425|5427|5425|5420|5419|9719
1727684400000|2024-09-30 08:20:00|5426|5424|5421|5419|5429|5428|5419|5418|13954
1727684700000|2024-09-30 08:25:00|5422|5420|5418|5415|5422|5421|5416|5413|19690
1727685000000|2024-09-30 08:30:00|5416|5414|5404|5402|5417|5416|5399|5397|11027
1727685300000|2024-09-30 08:35:00|5405|5403|5407|5406|5412|5410|5403|5402|5834
1727685600000|2024-09-30 08:40:00|5408|5407|5387|5385|5408|5407|5386|5385|7427
1727685900000|2024-09-30 08:45:00|5386|5384|5382|5380|5391|5390|5381|5380|26546
1727686200000|2024-09-30 08:50:00|5381|5381|5385|5383|5391|5390|5381|5380|12176
1727686500000|2024-09-30 08:55:00|5384|5384|5392|5390|5392|5390|5384|5383|7088
1727686800000|2024-09-30 09:00:00|5391|5387|5381|5379|5391|5387|5378|5377|10068
1727687100000|2024-09-30 09:05:00|5380|5380|5375|5372|5381|5380|5367|5366|17721
1727687400000|2024-09-30 09:10:00|5374|5373|5376|5374|5376|5374|5370|5369|6934
1727687700000|2024-09-30 09:15:00|5374|5373|5372|5370|5375|5373|5368|5366|9317
1727688000000|2024-09-30 09:20:00|5371|5371|5377|5375|5378|5376|5371|5369|5569
1727688300000|2024-09-30 09:25:00|5376|5376|5381|5380|5385|5384|5376|5376|2782
1727688600000|2024-09-30 09:30:00|5382|5381|5380|5379|5385|5384|5380|5378|4037
1727688900000|2024-09-30 09:35:00|5379|5378|5376|5375|5381|5379|5375|5373|2857
1727689200000|2024-09-30 09:40:00|5377|5372|5376|5374|5377|5376|5373|5371|3817
1727689500000|2024-09-30 09:45:00|5375|5375|5377|5376|5378|5377|5373|5372|4218
1727689800000|2024-09-30 09:50:00|5378|5377|5372|5370|5379|5378|5371|5370|2412
1727690100000|2024-09-30 09:55:00|5371|5368|5373|5371|5373|5372|5367|5366|4926
1727690400000|2024-09-30 10:00:00|5374|5372|5371|5370|5374|5373|5368|5367|6291
1727690700000|2024-09-30 10:05:00|5370|5369|5370|5368|5370|5369|5368|5367|2766
1727691000000|2024-09-30 10:10:00|5371|5369|5369|5367|5371|5369|5368|5366|4718
1727691300000|2024-09-30 10:15:00|5370|5369|5371|5369|5371|5370|5370|5368|3844
1727691600000|2024-09-30 10:20:00|5370|5370|5370|5368|5373|5372|5369|5368|5752
1727691900000|2024-09-30 10:25:00|5369|5369|5364|5363|5371|5369|5364|5363|80261
1727692200000|2024-09-30 10:30:00|5365|5364|5359|5358|5365|5364|5359|5358|6967
1727692500000|2024-09-30 10:35:00|5358|5356|5362|5360|5362|5361|5357|5356|4533
1727692800000|2024-09-30 10:40:00|5361|5358|5359|5357|5361|5360|5357|5356|5696
1727693100000|2024-09-30 10:45:00|5358|5356|5343|5342|5359|5357|5343|5342|10337
1727693400000|2024-09-30 10:50:00|5344|5341|5337|5336|5344|5343|5337|5336|6570
1727693700000|2024-09-30 10:55:00|5338|5337|5338|5337|5339|5338|5333|5332|10020
1727694000000|2024-09-30 11:00:00|5339|5336|5340|5338|5340|5339|5334|5333|7749
1727694300000|2024-09-30 11:05:00|5339|5337|5338|5337|5339|5338|5335|5333|6421
1727694600000|2024-09-30 11:10:00|5339|5339|5340|5338|5342|5341|5338|5337|3241
1727694900000|2024-09-30 11:15:00|5339|5337|5339|5337|5340|5339|5336|5335|4617
1727695200000|2024-09-30 11:20:00|5338|5336|5335|5333|5338|5336|5334|5333|2310
1727695500000|2024-09-30 11:25:00|5336|5334|5335|5333|5337|5335|5332|5330|6135
1727695800000|2024-09-30 11:30:00|5338|5336|5344|5342|5344|5343|5338|5336|3006
1727696100000|2024-09-30 11:35:00|5345|5343|5343|5341|5347|5345|5342|5341|5641
1727696400000|2024-09-30 11:40:00|5340|5339|5336|5335|5340|5339|5336|5335|2546
1727696700000|2024-09-30 11:45:00|5335|5334|5335|5333|5339|5338|5334|5333|7819
1727697000000|2024-09-30 11:50:00|5334|5334|5335|5333|5338|5336|5334|5333|35374
1727697300000|2024-09-30 11:55:00|5336|5334|5338|5337|5339|5338|5336|5333|35563
1727697600000|2024-09-30 12:00:00|5339|5338|5344|5343|5345|5344|5339|5337|2414
1727697900000|2024-09-30 12:05:00|5345|5344|5350|5348|5350|5348|5344|5344|1770
1727698200000|2024-09-30 12:10:00|5349|5347|5349|5347|5352|5350|5347|5345|2419
1727698500000|2024-09-30 12:15:00|5348|5346|5348|5346|5351|5349|5346|5345|3230
1727698800000|2024-09-30 12:20:00|5347|5345|5347|5345|5348|5346|5344|5343|1209
1727699100000|2024-09-30 12:25:00|5346|5346|5345|5343|5350|5349|5344|5343|4836
1727699400000|2024-09-30 12:30:00|5344|5342|5339|5337|5345|5344|5338|5337|4112
1727699700000|2024-09-30 12:35:00|5340|5338|5340|5339|5341|5340|5338|5337|2114
1727700000000|2024-09-30 12:40:00|5339|5338|5345|5343|5345|5344|5337|5336|4128
1727700300000|2024-09-30 12:45:00|5344|5342|5347|5346|5347|5346|5344|5342|2476
1727700600000|2024-09-30 12:50:00|5348|5347|5349|5347|5351|5349|5345|5344|3126
1727700900000|2024-09-30 12:55:00|5348|5346|5346|5344|5349|5347|5346|5344|1277
1727701200000|2024-09-30 13:00:00|5343|5342|5349|5347|5349|5348|5342|5340|3293
1727701500000|2024-09-30 13:05:00|5350|5348|5354|5352|5354|5353|5349|5347|5103
1727701800000|2024-09-30 13:10:00|5353|5350|5345|5343|5353|5351|5343|5341|4851
1727702100000|2024-09-30 13:15:00|5346|5344|5342|5340|5346|5344|5340|5339|4328
1727702400000|2024-09-30 13:20:00|5341|5341|5339|5338|5341|5341|5337|5336|4772
1727702700000|2024-09-30 13:25:00|5340|5337|5338|5336|5344|5343|5338|5336|2842
1727703000000|2024-09-30 13:30:00|5339|5337|5326|5323|5339|5337|5324|5322|13505
1727703300000|2024-09-30 13:35:00|5325|5324|5317|5315|5326|5324|5317|5315|7716
1727703600000|2024-09-30 13:40:00|5319|5317|5319|5317|5324|5322|5317|5315|5965
1727703900000|2024-09-30 13:45:00|5316|5314|5323|5322|5323|5322|5315|5312|7028
1727704200000|2024-09-30 13:50:00|5322|5321|5323|5322|5325|5323|5321|5319|18632
1727704500000|2024-09-30 13:55:00|5325|5323|5322|5321|5328|5326|5322|5321|7136
1727704800000|2024-09-30 14:00:00|5321|5320|5317|5315|5324|5322|5316|5315|8230
1727705100000|2024-09-30 14:05:00|5316|5314|5313|5311|5319|5318|5312|5311|6536
1727705400000|2024-09-30 14:10:00|5312|5312|5313|5312|5319|5317|5312|5311|12894
1727705700000|2024-09-30 14:15:00|5312|5311|5313|5312|5314|5313|5309|5308|9764
1727706000000|2024-09-30 14:20:00|5314|5313|5315|5314|5316|5315|5314|5313|13363
1727706300000|2024-09-30 14:25:00|5316|5315|5323|5322|5323|5322|5314|5313|14264
1727706600000|2024-09-30 14:30:00|5322|5320|5324|5322|5324|5322|5320|5319|11191
1727706900000|2024-09-30 14:35:00|5323|5321|5319|5318|5324|5321|5319|5318|4298
1727707200000|2024-09-30 14:40:00|5318|5317|5314|5313|5318|5317|5311|5310|9459
1727707500000|2024-09-30 14:45:00|5315|5314|5324|5323|5324|5323|5314|5314|12494
1727707800000|2024-09-30 14:50:00|5323|5322|5319|5317|5323|5322|5318|5317|10457
1727708100000|2024-09-30 14:55:00|5318|5318|5312|5311|5319|5318|5310|5309|6938
1727708400000|2024-09-30 15:00:00|5313|5312|5317|5316|5318|5317|5312|5311|8448
1727708700000|2024-09-30 15:05:00|5316|5315|5313|5311|5316|5315|5311|5310|8262
1727709000000|2024-09-30 15:10:00|5312|5312|5310|5309|5314|5313|5309|5308|16492
1727709300000|2024-09-30 15:15:00|5309|5308|5304|5303|5310|5309|5304|5303|10019
1727709600000|2024-09-30 15:20:00|5305|5304|5303|5302|5305|5304|5303|5302|10157
1727709900000|2024-09-30 15:25:00|5302|5301|5301|5299|5303|5302|5298|5297|10767
1727766000000|2024-10-01 07:00:00|5307|5302|5288|5285|5307|5304|5279|5275|62218
1727766300000|2024-10-01 07:05:00|5289|5287|5277|5275|5293|5290|5275|5273|26396
1727766600000|2024-10-01 07:10:00|5278|5276|5266|5263|5284|5281|5265|5263|53032
1727766900000|2024-10-01 07:15:00|5265|5265|5269|5268|5275|5273|5265|5265|10472
1727767200000|2024-10-01 07:20:00|5270|5269|5270|5269|5270|5269|5264|5263|7378
1727767500000|2024-10-01 07:25:00|5271|5270|5267|5266|5271|5270|5263|5261|8378
1727767800000|2024-10-01 07:30:00|5268|5267|5277|5275|5277|5276|5268|5266|5966
1727768100000|2024-10-01 07:35:00|5280|5276|5277|5275|5281|5280|5276|5274|2455
1727768400000|2024-10-01 07:40:00|5275|5272|5278|5276|5278|5276|5275|5272|4629
1727768700000|2024-10-01 07:45:00|5277|5277|5277|5275|5282|5281|5277|5275|5535
1727769000000|2024-10-01 07:50:00|5278|5276|5282|5281|5284|5283|5278|5275|1569
1727769300000|2024-10-01 07:55:00|5283|5280|5284|5282|5284|5283|5280|5278|3837
1727769600000|2024-10-01 08:00:00|5283|5281|5279|5277|5284|5282|5275|5273|4518
1727769900000|2024-10-01 08:05:00|5278|5278|5280|5279|5281|5280|5276|5274|2626
1727770200000|2024-10-01 08:10:00|5281|5280|5276|5274|5284|5282|5276|5274|3385
1727770500000|2024-10-01 08:15:00|5277|5275|5273|5271|5279|5277|5272|5270|6508
1727770800000|2024-10-01 08:20:00|5274|5272|5278|5277|5280|5278|5274|5272|2495
1727771100000|2024-10-01 08:25:00|5279|5278|5286|5285|5286|5285|5279|5278|2089
1727771400000|2024-10-01 08:30:00|5288|5286|5289|5288|5292|5290|5287|5285|2685
1727771700000|2024-10-01 08:35:00|5290|5289|5287|5285|5293|5291|5287|5285|7452
1727772000000|2024-10-01 08:40:00|5288|5286|5286|5284|5289|5288|5286|5284|1674
1727772300000|2024-10-01 08:45:00|5285|5285|5293|5292|5294|5292|5285|5284|4807
1727772600000|2024-10-01 08:50:00|5292|5291|5291|5289|5292|5291|5290|5289|1701
1727772900000|2024-10-01 08:55:00|5292|5290|5288|5286|5292|5290|5288|5286|2738
1727773200000|2024-10-01 09:00:00|5286|5285|5287|5285|5287|5285|5285|5283|2523
1727773500000|2024-10-01 09:05:00|5286|5284|5286|5284|5286|5285|5285|5283|1641
1727773800000|2024-10-01 09:10:00|5285|5283|5287|5286|5287|5286|5282|5281|1944
1727774100000|2024-10-01 09:15:00|5286|5285|5287|5286|5288|5287|5286|5285|1499
1727774400000|2024-10-01 09:20:00|5286|5285|5283|5282|5286|5285|5283|5282|1162
1727774700000|2024-10-01 09:25:00|5284|5284|5285|5284|5286|5284|5283|5282|2248
1727775000000|2024-10-01 09:30:00|5286|5285|5286|5285|5286|5285|5286|5285|5507
1727775300000|2024-10-01 09:35:00|5287|5286|5285|5284|5287|5286|5285|5284|68080
1727775600000|2024-10-01 09:40:00|5284|5283|5283|5281|5284|5283|5283|5281|4052
1727775900000|2024-10-01 09:45:00|5282|5280|5284|5283|5284|5283|5280|5278|4888
1727776200000|2024-10-01 09:50:00|5285|5284|5287|5285|5288|5286|5285|5284|1674
1727776500000|2024-10-01 09:55:00|5288|5286|5290|5288|5290|5289|5288|5286|3194
1727776800000|2024-10-01 10:00:00|5291|5289|5295|5293|5296|5294|5291|5289|3087
1727777100000|2024-10-01 10:05:00|5296|5294|5294|5293|5297|5296|5294|5293|8466
1727777400000|2024-10-01 10:10:00|5293|5292|5296|5294|5298|5297|5292|5291|1560
1727777700000|2024-10-01 10:15:00|5299|5298|5301|5299|5301|5299|5299|5297|4451
1727778000000|2024-10-01 10:20:00|5300|5300|5303|5302|5307|5305|5300|5299|3783
1727778300000|2024-10-01 10:25:00|5304|5303|5307|5305|5307|5305|5304|5303|3400
1727778600000|2024-10-01 10:30:00|5306|5306|5304|5303|5307|5306|5303|5301|2354
1727778900000|2024-10-01 10:35:00|5305|5304|5304|5303|5305|5304|5303|5301|872
1727779200000|2024-10-01 10:40:00|5305|5304|5307|5305|5307|5306|5305|5303|1656
1727779500000|2024-10-01 10:45:00|5306|5304|5305|5304|5306|5304|5303|5302|2283
1727779800000|2024-10-01 10:50:00|5304|5303|5304|5302|5304|5303|5303|5302|2671
1727780100000|2024-10-01 10:55:00|5303|5303|5308|5307|5309|5308|5303|5303|1819
1727780400000|2024-10-01 11:00:00|5309|5309|5310|5309|5311|5310|5309|5308|1386
1727780700000|2024-10-01 11:05:00|5311|5310|5318|5316|5318|5317|5311|5309|2116
1727781000000|2024-10-01 11:10:00|5317|5315|5314|5313|5318|5316|5314|5312|3555
1727781300000|2024-10-01 11:15:00|5313|5312|5314|5313|5314|5313|5312|5310|3947
1727781600000|2024-10-01 11:20:00|5313|5312|5316|5314|5316|5315|5313|5312|1259
1727781900000|2024-10-01 11:25:00|5317|5315|5316|5315|5319|5318|5315|5314|2285
1727782200000|2024-10-01 11:30:00|5315|5314|5309|5307|5316|5315|5309|5307|1722
1727782500000|2024-10-01 11:35:00|5310|5308|5317|5315|5317|5316|5310|5308|2801
1727782800000|2024-10-01 11:40:00|5316|5314|5315|5313|5317|5315|5315|5313|2008
1727783100000|2024-10-01 11:45:00|5314|5312|5312|5311|5315|5314|5311|5310|1912
1727783400000|2024-10-01 11:50:00|5313|5310|5312|5311|5313|5312|5312|5310|710
1727783700000|2024-10-01 11:55:00|5311|5310|5310|5308|5312|5311|5310|5308|1536
1727784000000|2024-10-01 12:00:00|5312|5309|5318|5316|5318|5317|5312|5309|3383
1727784300000|2024-10-01 12:05:00|5317|5315|5322|5321|5323|5322|5315|5314|17681
1727784600000|2024-10-01 12:10:00|5323|5322|5325|5323|5327|5325|5323|5322|2515
1727784900000|2024-10-01 12:15:00|5324|5322|5326|5324|5328|5327|5323|5322|11706
1727785200000|2024-10-01 12:20:00|5325|5325|5326|5325|5329|5328|5325|5324|2795
1727785500000|2024-10-01 12:25:00|5327|5326|5323|5322|5328|5326|5320|5318|3198
1727785800000|2024-10-01 12:30:00|5322|5321|5321|5319|5322|5321|5320|5318|3483
1727786100000|2024-10-01 12:35:00|5322|5320|5318|5317|5322|5321|5318|5317|4906
1727786400000|2024-10-01 12:40:00|5319|5318|5319|5318|5322|5321|5319|5317|3640
1727786700000|2024-10-01 12:45:00|5318|5317|5317|5315|5320|5319|5316|5315|4131
1727787000000|2024-10-01 12:50:00|5318|5316|5317|5316|5319|5318|5316|5315|4607
1727787300000|2024-10-01 12:55:00|5316|5315|5318|5316|5318|5317|5316|5315|4425
1727787600000|2024-10-01 13:00:00|5317|5315|5316|5314|5318|5317|5315|5313|4334
1727787900000|2024-10-01 13:05:00|5315|5313|5312|5310|5315|5313|5309|5307|7519
1727788200000|2024-10-01 13:10:00|5313|5312|5314|5312|5316|5314|5313|5312|4157
1727788500000|2024-10-01 13:15:00|5315|5313|5311|5309|5317|5316|5310|5308|3699
1727788800000|2024-10-01 13:20:00|5312|5310|5317|5316|5318|5317|5312|5310|3073
1727789100000|2024-10-01 13:25:00|5318|5317|5319|5317|5321|5320|5316|5314|2163
1727789400000|2024-10-01 13:30:00|5318|5316|5300|5298|5318|5317|5299|5298|9424
1727789700000|2024-10-01 13:35:00|5299|5297|5297|5295|5300|5299|5290|5288|13307
1727790000000|2024-10-01 13:40:00|5298|5296|5294|5292|5299|5298|5293|5292|9245
1727790300000|2024-10-01 13:45:00|5293|5291|5290|5288|5300|5299|5289|5287|18694
1727790600000|2024-10-01 13:50:00|5289|5287|5305|5304|5306|5304|5289|5287|9380
1727790900000|2024-10-01 13:55:00|5303|5303|5302|5300|5308|5307|5302|5300|9608
1727791200000|2024-10-01 14:00:00|5300|5298|5301|5299|5311|5309|5295|5292|12572
1727791500000|2024-10-01 14:05:00|5300|5298|5286|5285|5300|5299|5286|5285|24434
1727791800000|2024-10-01 14:10:00|5285|5284|5286|5284|5292|5290|5285|5284|8667
1727792100000|2024-10-01 14:15:00|5288|5286|5276|5275|5288|5286|5274|5273|13995
1727792400000|2024-10-01 14:20:00|5275|5274|5293|5291|5293|5291|5275|5274|13049
1727792700000|2024-10-01 14:25:00|5292|5290|5286|5284|5292|5291|5281|5280|7963
1727793000000|2024-10-01 14:30:00|5287|5285|5286|5284|5288|5287|5280|5279|9593
1727793300000|2024-10-01 14:35:00|5285|5283|5289|5287|5289|5288|5281|5280|5467
1727793600000|2024-10-01 14:40:00|5288|5288|5295|5293|5296|5295|5288|5288|31594
1727793900000|2024-10-01 14:45:00|5296|5294|5291|5290|5297|5296|5289|5288|5961
1727794200000|2024-10-01 14:50:00|5290|5289|5288|5287|5291|5290|5287|5286|4114
1727794500000|2024-10-01 14:55:00|5289|5288|5297|5296|5297|5296|5289|5288|4387
1727794800000|2024-10-01 15:00:00|5298|5297|5293|5292|5298|5297|5293|5291|12251
1727795100000|2024-10-01 15:05:00|5292|5291|5291|5289|5295|5294|5289|5288|3959
1727795400000|2024-10-01 15:10:00|5289|5290|5293|5292|5294|5292|5289|5288|10497
1727795700000|2024-10-01 15:15:00|5294|5291|5298|5297|5299|5298|5293|5291|4648
1727796000000|2024-10-01 15:20:00|5297|5296|5298|5297|5300|5299|5295|5294|7732
1727796300000|2024-10-01 15:25:00|5297|5296|5297|5296|5299|5297|5296|5295|3755
1727852400000|2024-10-02 07:00:00|5399|5393|5386|5381|5421|5413|5372|5367|13277
1727852700000|2024-10-02 07:05:00|5384|5380|5386|5384|5392|5389|5378|5375|81605
1727853000000|2024-10-02 07:10:00|5382|5380|5366|5364|5383|5381|5366|5364|7099
1727853300000|2024-10-02 07:15:00|5365|5362|5376|5374|5380|5378|5363|5361|8076
1727853600000|2024-10-02 07:20:00|5375|5375|5366|5364|5378|5376|5366|5364|7888
1727853900000|2024-10-02 07:25:00|5369|5367|5382|5381|5382|5381|5369|5367|3337
1727854200000|2024-10-02 07:30:00|5383|5382|5376|5375|5383|5382|5375|5374|6455
1727854500000|2024-10-02 07:35:00|5377|5374|5386|5385|5388|5386|5377|5374|8032
1727854800000|2024-10-02 07:40:00|5388|5386|5381|5379|5388|5386|5380|5379|5047
1727855100000|2024-10-02 07:45:00|5382|5381|5380|5378|5386|5384|5380|5378|4212
1727855400000|2024-10-02 07:50:00|5379|5377|5389|5388|5390|5388|5378|5377|5687
1727855700000|2024-10-02 07:55:00|5388|5387|5385|5384|5389|5388|5385|5384|9114
1727856000000|2024-10-02 08:00:00|5386|5385|5384|5382|5386|5385|5377|5375|8566
1727856300000|2024-10-02 08:05:00|5383|5383|5381|5380|5389|5386|5381|5380|2944
1727856600000|2024-10-02 08:10:00|5380|5379|5373|5371|5381|5380|5373|5371|4821
1727856900000|2024-10-02 08:15:00|5374|5372|5382|5380|5383|5381|5374|5372|5249
1727857200000|2024-10-02 08:20:00|5381|5381|5378|5376|5382|5381|5377|5376|6657
1727857500000|2024-10-02 08:25:00|5377|5375|5380|5379|5381|5380|5376|5375|4916
1727857800000|2024-10-02 08:30:00|5382|5381|5383|5381|5383|5381|5378|5377|2105
1727858100000|2024-10-02 08:35:00|5382|5382|5386|5384|5386|5384|5381|5380|3336
1727858400000|2024-10-02 08:40:00|5385|5383|5378|5377|5385|5383|5378|5377|2924
1727858700000|2024-10-02 08:45:00|5377|5376|5380|5378|5382|5380|5376|5375|5313
1727859000000|2024-10-02 08:50:00|5381|5379|5377|5376|5384|5382|5377|5376|13992
1727859300000|2024-10-02 08:55:00|5376|5375|5365|5363|5376|5375|5365|5362|5040
1727859600000|2024-10-02 09:00:00|5366|5364|5361|5359|5368|5366|5361|5359|5938
1727859900000|2024-10-02 09:05:00|5360|5360|5364|5363|5365|5364|5360|5360|4826
1727860200000|2024-10-02 09:10:00|5363|5362|5364|5363|5364|5363|5362|5361|6200
1727860500000|2024-10-02 09:15:00|5365|5364|5365|5364|5366|5365|5364|5363|2643
1727860800000|2024-10-02 09:20:00|5366|5365|5370|5368|5372|5371|5366|5365|2462
1727861100000|2024-10-02 09:25:00|5369|5369|5374|5372|5374|5372|5367|5366|3968
1727861400000|2024-10-02 09:30:00|5373|5371|5371|5369|5373|5371|5370|5369|1678
1727861700000|2024-10-02 09:35:00|5370|5368|5368|5366|5372|5370|5367|5365|2136
1727862000000|2024-10-02 09:40:00|5367|5367|5367|5365|5368|5367|5366|5365|4683
1727862300000|2024-10-02 09:45:00|5366|5366|5362|5361|5367|5366|5362|5361|3193
1727862600000|2024-10-02 09:50:00|5361|5360|5361|5359|5361|5360|5357|5356|2924
1727862900000|2024-10-02 09:55:00|5360|5360|5364|5362|5364|5362|5360|5359|2688
1727863200000|2024-10-02 10:00:00|5363|5361|5358|5357|5363|5361|5358|5357|3235
1727863500000|2024-10-02 10:05:00|5359|5358|5358|5357|5360|5359|5354|5353|2238
1727863800000|2024-10-02 10:10:00|5357|5356|5360|5358|5362|5360|5356|5355|2372
1727864100000|2024-10-02 10:15:00|5359|5359|5363|5361|5364|5362|5359|5359|2596
1727864400000|2024-10-02 10:20:00|5362|5362|5363|5362|5364|5362|5361|5360|1164
1727864700000|2024-10-02 10:25:00|5362|5361|5368|5366|5370|5369|5362|5360|2690
1727865000000|2024-10-02 10:30:00|5367|5367|5374|5372|5374|5373|5367|5366|2630
1727865300000|2024-10-02 10:35:00|5375|5373|5371|5369|5375|5374|5370|5369|1935
1727865600000|2024-10-02 10:40:00|5370|5370|5373|5371|5373|5372|5370|5369|1513
1727865900000|2024-10-02 10:45:00|5372|5372|5373|5371|5374|5373|5371|5369|2377
1727866200000|2024-10-02 10:50:00|5374|5372|5375|5373|5376|5374|5372|5370|1745
1727866500000|2024-10-02 10:55:00|5374|5374|5372|5370|5375|5374|5370|5369|2539
1727866800000|2024-10-02 11:00:00|5374|5372|5371|5370|5374|5372|5369|5368|1544
1727867100000|2024-10-02 11:05:00|5372|5371|5364|5362|5372|5371|5363|5362|3595
1727867400000|2024-10-02 11:10:00|5365|5363|5370|5368|5370|5368|5364|5363|2018
1727867700000|2024-10-02 11:15:00|5369|5367|5366|5364|5369|5367|5364|5362|2099
1727868000000|2024-10-02 11:20:00|5365|5365|5369|5367|5370|5369|5365|5365|1773
1727868300000|2024-10-02 11:25:00|5368|5366|5371|5369|5371|5369|5367|5366|2191
1727868600000|2024-10-02 11:30:00|5370|5368|5370|5368|5371|5370|5369|5368|2834
1727868900000|2024-10-02 11:35:00|5371|5369|5369|5368|5372|5370|5369|5368|2201
1727869200000|2024-10-02 11:40:00|5370|5367|5367|5365|5370|5367|5366|5365|2606
1727869500000|2024-10-02 11:45:00|5366|5364|5368|5367|5369|5367|5364|5363|4478
1727869800000|2024-10-02 11:50:00|5367|5366|5366|5364|5369|5367|5364|5363|2744
1727870100000|2024-10-02 11:55:00|5365|5365|5364|5363|5366|5365|5363|5362|5634
1727870400000|2024-10-02 12:00:00|5365|5364|5367|5365|5368|5367|5364|5364|2794
1727870700000|2024-10-02 12:05:00|5366|5366|5361|5359|5367|5366|5360|5359|3341
1727871000000|2024-10-02 12:10:00|5360|5358|5365|5363|5366|5364|5359|5358|3068
1727871300000|2024-10-02 12:15:00|5367|5365|5365|5364|5369|5367|5364|5363|2594
1727871600000|2024-10-02 12:20:00|5366|5365|5366|5364|5369|5367|5365|5364|1445
1727871900000|2024-10-02 12:25:00|5365|5365|5366|5365|5369|5367|5365|5364|1925
1727872200000|2024-10-02 12:30:00|5365|5364|5367|5366|5368|5366|5363|5362|2005
1727872500000|2024-10-02 12:35:00|5368|5365|5372|5371|5372|5371|5366|5365|2442
1727872800000|2024-10-02 12:40:00|5373|5370|5369|5368|5373|5372|5369|5368|2437
1727873100000|2024-10-02 12:45:00|5370|5369|5371|5369|5372|5371|5369|5368|2833
1727873400000|2024-10-02 12:50:00|5372|5370|5374|5372|5375|5374|5372|5370|3372
1727873700000|2024-10-02 12:55:00|5373|5370|5371|5370|5374|5372|5371|5370|2024
1727874000000|2024-10-02 13:00:00|5372|5369|5373|5371|5374|5373|5369|5368|2280
1727874300000|2024-10-02 13:05:00|5372|5370|5373|5372|5374|5372|5371|5370|2524
1727874600000|2024-10-02 13:10:00|5374|5371|5376|5374|5376|5374|5370|5369|3067
1727874900000|2024-10-02 13:15:00|5375|5375|5379|5377|5379|5378|5374|5373|3010
1727875200000|2024-10-02 13:20:00|5378|5378|5377|5375|5380|5379|5376|5375|4491
1727875500000|2024-10-02 13:25:00|5376|5374|5381|5380|5382|5380|5374|5373|4820
1727875800000|2024-10-02 13:30:00|5382|5379|5395|5393|5398|5397|5382|5379|17358
1727876100000|2024-10-02 13:35:00|5394|5395|5403|5401|5407|5406|5394|5395|11405
1727876400000|2024-10-02 13:40:00|5404|5402|5392|5391|5408|5407|5390|5389|7576
1727876700000|2024-10-02 13:45:00|5393|5392|5406|5405|5406|5405|5391|5390|9914
1727877000000|2024-10-02 13:50:00|5407|5406|5411|5409|5414|5413|5407|5405|7502
1727877300000|2024-10-02 13:55:00|5409|5408|5412|5410|5418|5416|5409|5408|8101
1727877600000|2024-10-02 14:00:00|5411|5411|5419|5417|5422|5420|5411|5411|7571
1727877900000|2024-10-02 14:05:00|5418|5416|5417|5415|5420|5419|5415|5413|6108
1727878200000|2024-10-02 14:10:00|5418|5416|5419|5417|5421|5419|5416|5415|6094
1727878500000|2024-10-02 14:15:00|5418|5416|5425|5424|5426|5425|5416|5415|7150
1727878800000|2024-10-02 14:20:00|5426|5425|5411|5409|5427|5426|5410|5408|9389
1727879100000|2024-10-02 14:25:00|5410|5410|5407|5405|5412|5411|5405|5404|4005
1727879400000|2024-10-02 14:30:00|5406|5404|5407|5406|5410|5409|5403|5401|5741
1727879700000|2024-10-02 14:35:00|5406|5405|5397|5395|5406|5405|5396|5395|5150
1727880000000|2024-10-02 14:40:00|5398|5396|5401|5400|5404|5402|5398|5396|9562
1727880300000|2024-10-02 14:45:00|5400|5399|5395|5393|5401|5400|5392|5391|4509
1727880600000|2024-10-02 14:50:00|5396|5394|5394|5392|5396|5394|5391|5389|8538
1727880900000|2024-10-02 14:55:00|5395|5393|5389|5387|5396|5395|5388|5387|5089
1727881200000|2024-10-02 15:00:00|5388|5386|5384|5383|5389|5387|5384|5383|4943
1727881500000|2024-10-02 15:05:00|5385|5382|5379|5378|5385|5384|5377|5376|5801
1727881800000|2024-10-02 15:10:00|5378|5377|5379|5378|5381|5379|5376|5375|8748
1727882100000|2024-10-02 15:15:00|5380|5379|5379|5378|5381|5380|5378|5377|5959
1727882400000|2024-10-02 15:20:00|5378|5377|5377|5376|5379|5378|5372|5371|9320
1727882700000|2024-10-02 15:25:00|5376|5375|5379|5377|5382|5380|5376|5375|7772
1727938800000|2024-10-03 07:00:00|5316|5313|5358|5354|5358|5355|5316|5313|8093
1727939100000|2024-10-03 07:05:00|5354|5352|5345|5343|5357|5354|5344|5343|7113
1727939400000|2024-10-03 07:10:00|5346|5344|5349|5346|5354|5351|5343|5341|7083
1727939700000|2024-10-03 07:15:00|5350|5348|5326|5325|5351|5349|5325|5323|11922
1727940000000|2024-10-03 07:20:00|5325|5324|5329|5327|5333|5331|5320|5319|35069
1727940300000|2024-10-03 07:25:00|5328|5326|5325|5323|5329|5328|5324|5321|3951
1727940600000|2024-10-03 07:30:00|5323|5322|5313|5311|5324|5322|5312|5311|6769
1727940900000|2024-10-03 07:35:00|5314|5312|5320|5318|5320|5319|5311|5309|5890
1727941200000|2024-10-03 07:40:00|5319|5319|5328|5325|5329|5327|5319|5318|2971
1727941500000|2024-10-03 07:45:00|5327|5323|5321|5319|5327|5323|5319|5318|5191
1727941800000|2024-10-03 07:50:00|5322|5320|5319|5318|5323|5322|5318|5316|5738
1727942100000|2024-10-03 07:55:00|5320|5319|5319|5318|5321|5319|5317|5316|3434
1727942400000|2024-10-03 08:00:00|5318|5317|5322|5320|5323|5322|5317|5315|8140
1727942700000|2024-10-03 08:05:00|5323|5321|5318|5316|5323|5321|5317|5316|3815
1727943000000|2024-10-03 08:10:00|5320|5317|5323|5321|5323|5322|5317|5315|5514
1727943300000|2024-10-03 08:15:00|5324|5322|5323|5321|5325|5324|5321|5319|3576
1727943600000|2024-10-03 08:20:00|5322|5322|5313|5311|5322|5322|5310|5308|32317
1727943900000|2024-10-03 08:25:00|5314|5312|5315|5313|5316|5314|5313|5311|2040
1727944200000|2024-10-03 08:30:00|5316|5314|5310|5308|5316|5315|5309|5308|3339
1727944500000|2024-10-03 08:35:00|5311|5309|5318|5316|5318|5317|5310|5308|5403
1727944800000|2024-10-03 08:40:00|5316|5314|5314|5312|5317|5316|5313|5312|5408
1727945100000|2024-10-03 08:45:00|5315|5313|5312|5310|5318|5317|5311|5310|7149
1727945400000|2024-10-03 08:50:00|5314|5311|5312|5311|5317|5315|5310|5309|3938
1727945700000|2024-10-03 08:55:00|5313|5310|5314|5312|5316|5315|5311|5310|2586
1727946000000|2024-10-03 09:00:00|5315|5313|5314|5313|5316|5315|5314|5312|2097
1727946300000|2024-10-03 09:05:00|5313|5311|5308|5307|5313|5311|5307|5306|4055
1727946600000|2024-10-03 09:10:00|5309|5308|5317|5316|5317|5316|5308|5308|2199
1727946900000|2024-10-03 09:15:00|5316|5315|5317|5316|5318|5317|5315|5313|3242
1727947200000|2024-10-03 09:20:00|5316|5315|5321|5320|5321|5320|5316|5315|3733
1727947500000|2024-10-03 09:25:00|5322|5321|5322|5320|5324|5323|5320|5319|1636
1727947800000|2024-10-03 09:30:00|5321|5321|5330|5328|5330|5328|5321|5319|3193
1727948100000|2024-10-03 09:35:00|5328|5327|5325|5323|5330|5329|5325|5323|4882
1727948400000|2024-10-03 09:40:00|5326|5324|5318|5317|5326|5324|5317|5315|9106
1727948700000|2024-10-03 09:45:00|5319|5316|5317|5315|5319|5318|5316|5315|1918
1727949000000|2024-10-03 09:50:00|5318|5316|5320|5318|5321|5320|5318|5315|5295
1727949300000|2024-10-03 09:55:00|5321|5320|5320|5318|5322|5320|5320|5318|2565
1727949600000|2024-10-03 10:00:00|5321|5319|5325|5323|5327|5326|5319|5318|3952
1727949900000|2024-10-03 10:05:00|5323|5322|5321|5319|5323|5322|5320|5319|4971
1727950200000|2024-10-03 10:10:00|5320|5317|5316|5314|5320|5318|5316|5314|1371
1727950500000|2024-10-03 10:15:00|5317|5315|5317|5316|5317|5316|5316|5314|1271
1727950800000|2024-10-03 10:20:00|5316|5315|5313|5311|5317|5316|5311|5309|2259
1727951100000|2024-10-03 10:25:00|5314|5313|5318|5317|5318|5317|5314|5313|1639
1727951400000|2024-10-03 10:30:00|5319|5318|5322|5321|5324|5323|5319|5318|3200
1727951700000|2024-10-03 10:35:00|5320|5319|5320|5319|5322|5321|5318|5316|4930
1727952000000|2024-10-03 10:40:00|5321|5320|5322|5321|5322|5321|5319|5318|1326
1727952300000|2024-10-03 10:45:00|5323|5322|5326|5325|5326|5325|5321|5320|3078
1727952600000|2024-10-03 10:50:00|5327|5326|5326|5324|5328|5327|5326|5324|3055
1727952900000|2024-10-03 10:55:00|5325|5323|5326|5325|5326|5325|5324|5322|1519
1727953200000|2024-10-03 11:00:00|5327|5326|5338|5336|5340|5338|5327|5325|11506
1727953500000|2024-10-03 11:05:00|5337|5337|5334|5333|5337|5337|5333|5332|3291
1727953800000|2024-10-03 11:10:00|5333|5332|5335|5334|5339|5338|5332|5330|2944
1727954100000|2024-10-03 11:15:00|5334|5333|5337|5336|5338|5337|5334|5332|5126
1727954400000|2024-10-03 11:20:00|5338|5337|5340|5338|5340|5339|5338|5336|2541
1727954700000|2024-10-03 11:25:00|5341|5339|5341|5340|5341|5340|5336|5335|4029
1727955000000|2024-10-03 11:30:00|5339|5338|5338|5337|5340|5339|5337|5336|2106
1727955300000|2024-10-03 11:35:00|5339|5338|5341|5339|5342|5341|5339|5337|2932
1727955600000|2024-10-03 11:40:00|5340|5338|5336|5334|5340|5338|5335|5333|1609
1727955900000|2024-10-03 11:45:00|5335|5333|5328|5326|5335|5333|5328|5326|1122
1727956200000|2024-10-03 11:50:00|5327|5325|5331|5329|5331|5330|5327|5325|1732
1727956500000|2024-10-03 11:55:00|5332|5330|5334|5332|5334|5333|5332|5329|2282
1727956800000|2024-10-03 12:00:00|5333|5333|5337|5335|5337|5336|5333|5332|2380
1727957100000|2024-10-03 12:05:00|5336|5334|5336|5334|5337|5336|5334|5333|2898
1727957400000|2024-10-03 12:10:00|5335|5335|5329|5327|5337|5335|5328|5327|1383
1727957700000|2024-10-03 12:15:00|5330|5328|5331|5329|5332|5331|5329|5327|2093
1727958000000|2024-10-03 12:20:00|5332|5330|5328|5326|5332|5331|5327|5325|1652
1727958300000|2024-10-03 12:25:00|5327|5325|5329|5327|5329|5328|5325|5324|3821
1727958600000|2024-10-03 12:30:00|5328|5325|5319|5317|5330|5328|5318|5317|3744
1727958900000|2024-10-03 12:35:00|5320|5318|5315|5313|5321|5320|5314|5313|5995
1727959200000|2024-10-03 12:40:00|5314|5314|5317|5315|5317|5316|5311|5310|6282
1727959500000|2024-10-03 12:45:00|5316|5314|5314|5312|5316|5314|5312|5310|2769
1727959800000|2024-10-03 12:50:00|5315|5313|5316|5314|5316|5315|5313|5312|3193
1727960100000|2024-10-03 12:55:00|5315|5315|5313|5311|5315|5315|5311|5309|2304
1727960400000|2024-10-03 13:00:00|5315|5312|5314|5312|5316|5314|5312|5311|4651
1727960700000|2024-10-03 13:05:00|5315|5313|5309|5307|5315|5314|5308|5307|3970
1727961000000|2024-10-03 13:10:00|5311|5309|5311|5309|5312|5310|5308|5307|2845
1727961300000|2024-10-03 13:15:00|5312|5310|5315|5314|5315|5314|5312|5310|3852
1727961600000|2024-10-03 13:20:00|5316|5313|5312|5311|5316|5315|5312|5311|4191
1727961900000|2024-10-03 13:25:00|5311|5310|5316|5314|5316|5315|5311|5309|4618
1727962200000|2024-10-03 13:30:00|5315|5313|5314|5312|5317|5315|5308|5306|10440
1727962500000|2024-10-03 13:35:00|5313|5313|5309|5308|5317|5315|5308|5307|7762
1727962800000|2024-10-03 13:40:00|5310|5307|5307|5306|5313|5311|5307|5305|6394
1727963100000|2024-10-03 13:45:00|5306|5304|5308|5307|5314|5313|5306|5304|10288
1727963400000|2024-10-03 13:50:00|5309|5305|5317|5316|5317|5316|5305|5304|6572
1727963700000|2024-10-03 13:55:00|5316|5315|5313|5311|5318|5317|5313|5311|6796
1727964000000|2024-10-03 14:00:00|5316|5314|5317|5315|5318|5316|5311|5310|5614
1727964300000|2024-10-03 14:05:00|5316|5316|5326|5325|5329|5328|5316|5315|4591
1727964600000|2024-10-03 14:10:00|5327|5323|5325|5324|5327|5326|5320|5318|12943
1727964900000|2024-10-03 14:15:00|5324|5323|5327|5325|5332|5331|5324|5323|6601
1727965200000|2024-10-03 14:20:00|5328|5326|5320|5319|5328|5327|5318|5316|7878
1727965500000|2024-10-03 14:25:00|5321|5318|5320|5319|5322|5321|5317|5316|6550
1727965800000|2024-10-03 14:30:00|5319|5318|5322|5320|5323|5322|5316|5314|44417
1727966100000|2024-10-03 14:35:00|5321|5319|5317|5316|5321|5319|5315|5313|4331
1727966400000|2024-10-03 14:40:00|5318|5317|5323|5321|5323|5321|5315|5313|3049
1727966700000|2024-10-03 14:45:00|5322|5322|5324|5323|5327|5326|5321|5320|5101
1727967000000|2024-10-03 14:50:00|5326|5324|5327|5326|5329|5327|5325|5323|4427
1727967300000|2024-10-03 14:55:00|5326|5325|5316|5314|5327|5326|5315|5313|6913
1727967600000|2024-10-03 15:00:00|5315|5313|5316|5314|5319|5318|5312|5311|9747
1727967900000|2024-10-03 15:05:00|5315|5313|5319|5318|5320|5318|5314|5312|7446
1727968200000|2024-10-03 15:10:00|5318|5317|5325|5323|5326|5324|5317|5316|11855
1727968500000|2024-10-03 15:15:00|5326|5324|5320|5318|5326|5324|5320|5318|7034
1727968800000|2024-10-03 15:20:00|5319|5319|5319|5318|5320|5319|5316|5315|6378
1727969100000|2024-10-03 15:25:00|5318|5317|5320|5319|5320|5319|5314|5313|8444
1728025200000|2024-10-04 07:00:00|5291|5283|5299|5295|5301|5297|5291|5283|16163
1728025500000|2024-10-04 07:05:00|5300|5297|5305|5303|5305|5303|5293|5289|12356
1728025800000|2024-10-04 07:10:00|5306|5304|5310|5308|5313|5311|5305|5303|3260
1728026100000|2024-10-04 07:15:00|5311|5309|5315|5314|5315|5314|5309|5308|2031
1728026400000|2024-10-04 07:20:00|5316|5315|5325|5323|5325|5323|5315|5315|4213
1728026700000|2024-10-04 07:25:00|5324|5322|5324|5322|5328|5326|5323|5321|2128
1728027000000|2024-10-04 07:30:00|5325|5323|5328|5326|5328|5326|5319|5318|4169
1728027300000|2024-10-04 07:35:00|5329|5327|5320|5318|5329|5328|5318|5316|4269
1728027600000|2024-10-04 07:40:00|5321|5319|5330|5328|5331|5329|5320|5319|1906
1728027900000|2024-10-04 07:45:00|5329|5327|5328|5327|5329|5327|5326|5325|1807
1728028200000|2024-10-04 07:50:00|5327|5325|5332|5331|5332|5331|5326|5324|3266
1728028500000|2024-10-04 07:55:00|5331|5330|5325|5324|5331|5330|5318|5316|3855
1728028800000|2024-10-04 08:00:00|5324|5323|5323|5321|5332|5329|5322|5321|3902
1728029100000|2024-10-04 08:05:00|5322|5319|5315|5313|5323|5321|5315|5313|3378
1728029400000|2024-10-04 08:10:00|5319|5317|5310|5308|5321|5320|5309|5308|2904
1728029700000|2024-10-04 08:15:00|5311|5309|5306|5305|5311|5310|5304|5302|5178
1728030000000|2024-10-04 08:20:00|5304|5303|5311|5309|5313|5312|5304|5303|4331
1728030300000|2024-10-04 08:25:00|5312|5310|5307|5305|5313|5311|5306|5303|2467
1728030600000|2024-10-04 08:30:00|5305|5304|5307|5305|5309|5308|5301|5300|2754
1728030900000|2024-10-04 08:35:00|5306|5304|5302|5300|5306|5304|5301|5300|2240
1728031200000|2024-10-04 08:40:00|5303|5301|5306|5304|5309|5307|5301|5300|4059
1728031500000|2024-10-04 08:45:00|5307|5305|5296|5294|5307|5306|5293|5291|4825
1728031800000|2024-10-04 08:50:00|5297|5296|5295|5293|5299|5298|5294|5293|3999
1728032100000|2024-10-04 08:55:00|5294|5292|5295|5293|5298|5296|5294|5292|2185
1728032400000|2024-10-04 09:00:00|5296|5294|5298|5296|5299|5297|5296|5294|2278
1728032700000|2024-10-04 09:05:00|5297|5295|5290|5288|5298|5297|5288|5287|2654
1728033000000|2024-10-04 09:10:00|5291|5289|5293|5291|5293|5291|5290|5288|2365
1728033300000|2024-10-04 09:15:00|5292|5293|5301|5300|5302|5301|5292|5293|2698
1728033600000|2024-10-04 09:20:00|5300|5299|5300|5299|5301|5299|5299|5298|2696
1728033900000|2024-10-04 09:25:00|5299|5298|5298|5296|5299|5298|5297|5296|3836
1728034200000|2024-10-04 09:30:00|5297|5295|5287|5285|5298|5297|5285|5284|9122
1728034500000|2024-10-04 09:35:00|5286|5284|5279|5277|5287|5286|5279|5277|3744
1728034800000|2024-10-04 09:40:00|5278|5276|5279|5278|5279|5278|5273|5272|28145
1728035100000|2024-10-04 09:45:00|5280|5279|5280|5278|5282|5281|5276|5275|27856
1728035400000|2024-10-04 09:50:00|5279|5276|5281|5279|5281|5280|5276|5275|3486
1728035700000|2024-10-04 09:55:00|5280|5280|5279|5278|5282|5281|5279|5278|3204
1728036000000|2024-10-04 10:00:00|5280|5279|5277|5276|5283|5281|5275|5274|4085
1728036300000|2024-10-04 10:05:00|5278|5277|5275|5274|5278|5277|5273|5271|3340
1728036600000|2024-10-04 10:10:00|5277|5275|5280|5278|5282|5281|5276|5274|1652
1728036900000|2024-10-04 10:15:00|5279|5279|5280|5278|5281|5279|5279|5278|4416
1728037200000|2024-10-04 10:20:00|5281|5279|5281|5279|5282|5281|5280|5279|2943
1728037500000|2024-10-04 10:25:00|5282|5280|5279|5277|5282|5280|5278|5277|1722
1728037800000|2024-10-04 10:30:00|5281|5280|5277|5275|5281|5280|5276|5275|3001
1728038100000|2024-10-04 10:35:00|5278|5276|5280|5278|5280|5279|5276|5275|4025
1728038400000|2024-10-04 10:40:00|5279|5277|5278|5276|5280|5279|5277|5276|2622
1728038700000|2024-10-04 10:45:00|5277|5277|5276|5275|5281|5279|5276|5275|5081
1728039000000|2024-10-04 10:50:00|5278|5274|5277|5276|5278|5277|5276|5274|1867
1728039300000|2024-10-04 10:55:00|5276|5275|5278|5276|5279|5277|5275|5274|3614
1728039600000|2024-10-04 11:00:00|5281|5277|5277|5275|5281|5279|5274|5273|5698
1728039900000|2024-10-04 11:05:00|5279|5277|5282|5281|5282|5281|5277|5276|2826
1728040200000|2024-10-04 11:10:00|5281|5280|5280|5279|5282|5281|5279|5278|4884
1728040500000|2024-10-04 11:15:00|5281|5280|5281|5279|5282|5281|5279|5278|2637
1728040800000|2024-10-04 11:20:00|5280|5280|5283|5282|5287|5285|5279|5278|3423
1728041100000|2024-10-04 11:25:00|5284|5281|5283|5281|5284|5283|5281|5280|4541
1728041400000|2024-10-04 11:30:00|5285|5282|5284|5282|5286|5285|5283|5282|2519
1728041700000|2024-10-04 11:35:00|5283|5281|5279|5278|5283|5282|5279|5278|1399
1728042000000|2024-10-04 11:40:00|5280|5277|5279|5277|5281|5280|5278|5277|3188
1728042300000|2024-10-04 11:45:00|5278|5278|5285|5284|5285|5284|5278|5278|3635
1728042600000|2024-10-04 11:50:00|5286|5285|5292|5291|5294|5292|5286|5285|2900
1728042900000|2024-10-04 11:55:00|5291|5290|5291|5289|5293|5292|5290|5289|2438
1728043200000|2024-10-04 12:00:00|5292|5290|5290|5289|5292|5291|5288|5287|2059
1728043500000|2024-10-04 12:05:00|5291|5290|5286|5284|5291|5290|5284|5283|3454
1728043800000|2024-10-04 12:10:00|5285|5283|5287|5286|5288|5286|5285|5283|2381
1728044100000|2024-10-04 12:15:00|5288|5287|5283|5281|5288|5287|5281|5279|2175
1728044400000|2024-10-04 12:20:00|5282|5279|5286|5284|5286|5285|5280|5279|3203
1728044700000|2024-10-04 12:25:00|5285|5282|5284|5282|5287|5286|5283|5282|2838
1728045000000|2024-10-04 12:30:00|5289|5287|5286|5284|5298|5296|5281|5280|9469
1728045300000|2024-10-04 12:35:00|5287|5285|5303|5301|5306|5305|5287|5285|3051
1728045600000|2024-10-04 12:40:00|5302|5300|5303|5302|5305|5304|5299|5297|5011
1728045900000|2024-10-04 12:45:00|5304|5303|5308|5307|5309|5308|5303|5302|6466
1728046200000|2024-10-04 12:50:00|5307|5306|5307|5306|5309|5308|5306|5304|5019
1728046500000|2024-10-04 12:55:00|5308|5307|5313|5312|5313|5312|5308|5307|6681
1728046800000|2024-10-04 13:00:00|5314|5313|5314|5312|5316|5315|5313|5312|5877
1728047100000|2024-10-04 13:05:00|5313|5313|5314|5313|5315|5313|5310|5309|4113
1728047400000|2024-10-04 13:10:00|5313|5312|5314|5313|5314|5313|5308|5307|4048
1728047700000|2024-10-04 13:15:00|5315|5312|5317|5315|5321|5320|5315|5312|4753
1728048000000|2024-10-04 13:20:00|5316|5317|5318|5316|5323|5322|5316|5315|5021
1728048300000|2024-10-04 13:25:00|5317|5315|5316|5315|5318|5316|5315|5313|7250
1728048600000|2024-10-04 13:30:00|5317|5316|5305|5303|5321|5319|5304|5303|12911
1728048900000|2024-10-04 13:35:00|5306|5305|5310|5309|5312|5310|5304|5302|4101
1728049200000|2024-10-04 13:40:00|5312|5310|5320|5318|5324|5322|5311|5310|4580
1728049500000|2024-10-04 13:45:00|5321|5319|5323|5321|5327|5325|5318|5317|4466
1728049800000|2024-10-04 13:50:00|5324|5322|5323|5322|5326|5324|5322|5320|3619
1728050100000|2024-10-04 13:55:00|5324|5321|5316|5314|5324|5322|5313|5312|5504
1728050400000|2024-10-04 14:00:00|5313|5312|5311|5310|5314|5312|5307|5306|5659
1728050700000|2024-10-04 14:05:00|5310|5309|5312|5310|5317|5315|5309|5307|4664
1728051000000|2024-10-04 14:10:00|5311|5309|5322|5320|5322|5320|5308|5307|9785
1728051300000|2024-10-04 14:15:00|5321|5318|5324|5322|5327|5326|5319|5318|2811
1728051600000|2024-10-04 14:20:00|5323|5321|5316|5314|5323|5321|5312|5310|6209
1728051900000|2024-10-04 14:25:00|5317|5315|5312|5310|5317|5315|5309|5308|10256
1728052200000|2024-10-04 14:30:00|5311|5308|5307|5305|5312|5310|5304|5303|56835
1728052500000|2024-10-04 14:35:00|5306|5304|5301|5300|5307|5306|5300|5298|6106
1728052800000|2024-10-04 14:40:00|5302|5301|5305|5304|5308|5307|5302|5301|5918
1728053100000|2024-10-04 14:45:00|5306|5303|5305|5304|5306|5305|5301|5300|3745
1728053400000|2024-10-04 14:50:00|5304|5303|5303|5301|5307|5305|5302|5301|7133
1728053700000|2024-10-04 14:55:00|5302|5302|5305|5304|5305|5304|5301|5300|6197
1728054000000|2024-10-04 15:00:00|5306|5305|5303|5302|5307|5306|5302|5300|7097
1728054300000|2024-10-04 15:05:00|5304|5303|5307|5306|5308|5307|5303|5302|4792
1728054600000|2024-10-04 15:10:00|5308|5307|5304|5303|5309|5307|5304|5303|2670
1728054900000|2024-10-04 15:15:00|5303|5301|5300|5299|5305|5304|5299|5298|3642
1728055200000|2024-10-04 15:20:00|5299|5298|5298|5297|5299|5298|5295|5294|8489
1728055500000|2024-10-04 15:25:00|5297|5296|5296|5294|5297|5296|5293|5292|9255
1728284400000|2024-10-07 07:00:00|5237|5224|5282|5278|5308|5305|5228|5224|28244
1728284700000|2024-10-07 07:05:00|5281|5275|5292|5290|5296|5295|5277|5275|8563
1728285000000|2024-10-07 07:10:00|5290|5291|5289|5287|5290|5291|5281|5279|8893
1728285300000|2024-10-07 07:15:00|5291|5289|5282|5280|5295|5292|5281|5280|7229
1728285600000|2024-10-07 07:20:00|5284|5281|5288|5286|5289|5286|5279|5277|19188
1728285900000|2024-10-07 07:25:00|5287|5285|5278|5276|5292|5290|5275|5274|10442
1728286200000|2024-10-07 07:30:00|5279|5277|5291|5289|5298|5296|5279|5277|7788
1728286500000|2024-10-07 07:35:00|5290|5290|5289|5287|5294|5292|5289|5287|4760
1728286800000|2024-10-07 07:40:00|5288|5286|5291|5289|5292|5290|5286|5285|1975
1728287100000|2024-10-07 07:45:00|5290|5290|5292|5290|5294|5292|5288|5287|5390
1728287400000|2024-10-07 07:50:00|5291|5289|5284|5283|5291|5289|5284|5283|2999
1728287700000|2024-10-07 07:55:00|5283|5282|5287|5285|5287|5285|5282|5281|3017
1728288000000|2024-10-07 08:00:00|5288|5286|5296|5295|5297|5295|5286|5284|2643
1728288300000|2024-10-07 08:05:00|5294|5294|5299|5297|5299|5298|5293|5291|3434
1728288600000|2024-10-07 08:10:00|5298|5296|5296|5294|5299|5298|5295|5294|2132
1728288900000|2024-10-07 08:15:00|5295|5293|5294|5292|5296|5295|5293|5292|3158
1728289200000|2024-10-07 08:20:00|5295|5293|5292|5291|5295|5293|5290|5289|3328
1728289500000|2024-10-07 08:25:00|5291|5289|5284|5283|5291|5290|5284|5283|203094
1728289800000|2024-10-07 08:30:00|5283|5282|5283|5281|5285|5283|5280|5279|3499
1728290100000|2024-10-07 08:35:00|5284|5282|5284|5283|5288|5286|5280|5279|5032
1728290400000|2024-10-07 08:40:00|5285|5284|5284|5283|5287|5285|5283|5282|1508
1728290700000|2024-10-07 08:45:00|5285|5284|5283|5282|5285|5284|5282|5281|2539
1728291000000|2024-10-07 08:50:00|5285|5283|5283|5282|5286|5284|5282|5281|2917
1728291300000|2024-10-07 08:55:00|5284|5283|5289|5287|5290|5289|5284|5283|5345
1728291600000|2024-10-07 09:00:00|5288|5286|5284|5282|5288|5286|5282|5280|3434
1728291900000|2024-10-07 09:05:00|5285|5283|5286|5285|5289|5288|5283|5282|2590
1728292200000|2024-10-07 09:10:00|5285|5284|5289|5287|5289|5287|5284|5283|2475
1728292500000|2024-10-07 09:15:00|5288|5289|5293|5291|5294|5292|5288|5289|3096
1728292800000|2024-10-07 09:20:00|5294|5292|5287|5286|5296|5294|5286|5285|3835
1728293100000|2024-10-07 09:25:00|5288|5287|5288|5286|5291|5289|5286|5285|4439
1728293400000|2024-10-07 09:30:00|5289|5287|5292|5291|5294|5292|5289|5287|2829
1728293700000|2024-10-07 09:35:00|5291|5290|5292|5290|5293|5291|5290|5289|2045
1728294000000|2024-10-07 09:40:00|5291|5291|5295|5293|5295|5293|5291|5291|2529
1728294300000|2024-10-07 09:45:00|5296|5294|5297|5295|5298|5296|5295|5294|4017
1728294600000|2024-10-07 09:50:00|5296|5294|5298|5296|5298|5297|5295|5294|1677
1728294900000|2024-10-07 09:55:00|5299|5298|5297|5295|5299|5298|5297|5295|3455
1728295200000|2024-10-07 10:00:00|5296|5296|5298|5297|5299|5297|5294|5293|95124
1728295500000|2024-10-07 10:05:00|5297|5296|5294|5293|5298|5296|5294|5292|3829
1728295800000|2024-10-07 10:10:00|5296|5294|5297|5295|5297|5295|5295|5294|3583
1728296100000|2024-10-07 10:15:00|5296|5294|5299|5298|5300|5298|5296|5294|2510
1728296400000|2024-10-07 10:20:00|5298|5297|5296|5295|5299|5298|5296|5295|2687
1728296700000|2024-10-07 10:25:00|5298|5296|5301|5300|5303|5301|5298|5296|4171
1728297000000|2024-10-07 10:30:00|5300|5299|5300|5299|5302|5301|5299|5298|3244
1728297300000|2024-10-07 10:35:00|5301|5300|5298|5296|5301|5300|5297|5296|2620
1728297600000|2024-10-07 10:40:00|5297|5297|5298|5296|5299|5297|5297|5296|2926
1728297900000|2024-10-07 10:45:00|5297|5297|5297|5295|5298|5297|5296|5295|5419
1728298200000|2024-10-07 10:50:00|5296|5294|5296|5295|5297|5295|5295|5294|3222
1728298500000|2024-10-07 10:55:00|5297|5294|5295|5293|5297|5295|5294|5293|6274
1728298800000|2024-10-07 11:00:00|5296|5294|5296|5295|5296|5295|5287|5286|3651
1728299100000|2024-10-07 11:05:00|5297|5294|5292|5290|5297|5295|5292|5290|3307
1728299400000|2024-10-07 11:10:00|5291|5289|5292|5290|5292|5291|5289|5288|3225
1728299700000|2024-10-07 11:15:00|5291|5289|5292|5290|5292|5291|5290|5289|4684
1728300000000|2024-10-07 11:20:00|5291|5291|5292|5291|5293|5292|5291|5290|3313
1728300300000|2024-10-07 11:25:00|5291|5290|5291|5290|5291|5290|5288|5287|7854
1728300600000|2024-10-07 11:30:00|5292|5289|5292|5290|5295|5294|5292|5289|2689
1728300900000|2024-10-07 11:35:00|5293|5291|5296|5295|5296|5295|5293|5291|2631
1728301200000|2024-10-07 11:40:00|5295|5294|5295|5294|5296|5294|5294|5293|2817
1728301500000|2024-10-07 11:45:00|5294|5293|5294|5293|5296|5294|5294|5293|2174
1728301800000|2024-10-07 11:50:00|5295|5294|5295|5294|5295|5294|5294|5293|7323
1728302100000|2024-10-07 11:55:00|5296|5293|5299|5297|5299|5298|5296|5293|3079
1728302400000|2024-10-07 12:00:00|5297|5296|5296|5295|5297|5296|5295|5294|4159
1728302700000|2024-10-07 12:05:00|5295|5294|5294|5293|5295|5294|5294|5293|2837
1728303000000|2024-10-07 12:10:00|5295|5294|5297|5295|5298|5297|5294|5293|3453
1728303300000|2024-10-07 12:15:00|5296|5296|5295|5293|5297|5296|5295|5293|2144
1728303600000|2024-10-07 12:20:00|5294|5292|5296|5295|5296|5295|5292|5291|1889
1728303900000|2024-10-07 12:25:00|5295|5294|5292|5290|5295|5295|5291|5290|6399
1728304200000|2024-10-07 12:30:00|5291|5289|5294|5293|5295|5294|5290|5289|7008
1728304500000|2024-10-07 12:35:00|5293|5291|5295|5293|5295|5294|5291|5290|2353
1728304800000|2024-10-07 12:40:00|5294|5292|5293|5291|5294|5292|5292|5291|1207
1728305100000|2024-10-07 12:45:00|5292|5290|5293|5291|5293|5291|5291|5289|1282
1728305400000|2024-10-07 12:50:00|5292|5292|5295|5294|5295|5294|5292|5290|4651
1728305700000|2024-10-07 12:55:00|5296|5295|5294|5292|5300|5299|5292|5290|10653
1728306000000|2024-10-07 13:00:00|5295|5293|5296|5295|5298|5297|5295|5292|59981
1728306300000|2024-10-07 13:05:00|5297|5294|5298|5296|5298|5297|5295|5293|2567
1728306600000|2024-10-07 13:10:00|5300|5297|5301|5300|5302|5301|5300|5296|5638
1728306900000|2024-10-07 13:15:00|5302|5299|5304|5302|5304|5302|5302|5299|965
1728307200000|2024-10-07 13:20:00|5303|5301|5306|5305|5307|5306|5303|5301|2714
1728307500000|2024-10-07 13:25:00|5305|5304|5305|5304|5308|5306|5305|5303|3829
1728307800000|2024-10-07 13:30:00|5304|5303|5304|5302|5311|5309|5299|5298|9989
1728308100000|2024-10-07 13:35:00|5302|5301|5307|5306|5309|5307|5300|5298|5768
1728308400000|2024-10-07 13:40:00|5308|5307|5309|5307|5312|5311|5305|5304|11569
1728308700000|2024-10-07 13:45:00|5311|5310|5317|5315|5318|5317|5309|5308|5547
1728309000000|2024-10-07 13:50:00|5316|5316|5318|5317|5320|5318|5316|5314|7272
1728309300000|2024-10-07 13:55:00|5319|5318|5316|5314|5319|5318|5314|5312|34612
1728309600000|2024-10-07 14:00:00|5317|5315|5316|5315|5317|5316|5313|5312|10396
1728309900000|2024-10-07 14:05:00|5315|5314|5316|5315|5317|5316|5314|5313|10429
1728310200000|2024-10-07 14:10:00|5317|5316|5317|5316|5320|5318|5316|5315|4215
1728310500000|2024-10-07 14:15:00|5316|5315|5312|5311|5317|5316|5312|5310|3436
1728310800000|2024-10-07 14:20:00|5313|5312|5313|5312|5314|5313|5312|5312|47340
1728311100000|2024-10-07 14:25:00|5312|5311|5314|5313|5314|5313|5312|5311|155036
1728311400000|2024-10-07 14:30:00|5313|5312|5308|5307|5313|5312|5305|5303|6666
1728311700000|2024-10-07 14:35:00|5307|5306|5304|5302|5310|5309|5304|5302|7523
1728312000000|2024-10-07 14:40:00|5303|5301|5305|5303|5305|5304|5301|5299|8463
1728312300000|2024-10-07 14:45:00|5304|5304|5303|5302|5305|5304|5303|5302|5015
1728312600000|2024-10-07 14:50:00|5304|5303|5306|5304|5308|5307|5304|5303|7668
1728312900000|2024-10-07 14:55:00|5305|5303|5302|5300|5306|5303|5302|5300|5095
1728313200000|2024-10-07 15:00:00|5301|5299|5296|5294|5301|5299|5294|5292|8021
1728313500000|2024-10-07 15:05:00|5297|5295|5293|5292|5297|5295|5292|5291|8501
1728313800000|2024-10-07 15:10:00|5292|5291|5294|5293|5294|5293|5291|5290|9736
1728314100000|2024-10-07 15:15:00|5295|5294|5294|5293|5296|5295|5293|5292|4582
1728314400000|2024-10-07 15:20:00|5295|5294|5296|5295|5297|5296|5294|5293|5429
1728314700000|2024-10-07 15:25:00|5295|5294|5297|5296|5298|5297|5294|5293|6513
1728370800000|2024-10-08 07:00:00|5136|5130|5094|5090|5138|5136|5077|5072|30630
1728371100000|2024-10-08 07:05:00|5091|5087|5093|5091|5126|5123|5081|5077|33676
1728371400000|2024-10-08 07:10:00|5095|5092|5086|5084|5099|5098|5085|5083|30523
1728371700000|2024-10-08 07:15:00|5085|5083|5051|5049|5085|5083|5050|5048|13045
1728372000000|2024-10-08 07:20:00|5050|5047|5048|5046|5054|5052|5034|5033|44345
1728372300000|2024-10-08 07:25:00|5044|5043|5032|5029|5046|5044|5021|5018|10359
1728372600000|2024-10-08 07:30:00|5031|5028|5028|5027|5034|5033|5021|5019|17873
1728372900000|2024-10-08 07:35:00|5030|5026|5018|5015|5032|5030|5015|5013|16071
1728373200000|2024-10-08 07:40:00|5017|5019|5019|5017|5021|5019|5004|5002|14443
1728373500000|2024-10-08 07:45:00|5018|5018|5029|5027|5030|5029|5018|5018|12012
1728373800000|2024-10-08 07:50:00|5027|5026|5019|5017|5029|5028|5017|5015|15459
1728374100000|2024-10-08 07:55:00|5018|5018|5033|5031|5034|5033|5015|5013|9313
1728374400000|2024-10-08 08:00:00|5035|5033|5031|5030|5035|5033|5030|5028|11915
1728374700000|2024-10-08 08:05:00|5030|5029|5014|5012|5032|5030|5008|5005|9465
1728375000000|2024-10-08 08:10:00|5015|5014|5020|5018|5020|5019|5015|5013|17260
1728375300000|2024-10-08 08:15:00|5023|5021|5016|5014|5032|5030|5014|5012|14720
1728375600000|2024-10-08 08:20:00|5017|5015|5015|5013|5024|5022|5014|5012|4687
1728375900000|2024-10-08 08:25:00|5016|5014|5023|5021|5023|5022|5010|5009|4137
1728376200000|2024-10-08 08:30:00|5021|5019|5023|5021|5024|5023|5018|5017|11749
1728376500000|2024-10-08 08:35:00|5021|5020|5022|5021|5028|5027|5019|5017|5372
1728376800000|2024-10-08 08:40:00|5021|5020|5012|5010|5021|5020|5010|5008|6908
1728377100000|2024-10-08 08:45:00|5013|5011|5026|5024|5026|5024|5011|5009|7352
1728377400000|2024-10-08 08:50:00|5025|5023|5028|5026|5029|5027|5020|5018|12553
1728377700000|2024-10-08 08:55:00|5027|5027|5027|5026|5029|5027|5025|5024|5485
1728378000000|2024-10-08 09:00:00|5028|5027|5038|5037|5039|5037|5022|5020|8598
1728378300000|2024-10-08 09:05:00|5037|5036|5034|5033|5042|5041|5034|5033|6327
1728378600000|2024-10-08 09:10:00|5036|5034|5038|5037|5039|5038|5034|5033|6256
1728378900000|2024-10-08 09:15:00|5044|5042|5046|5044|5049|5047|5044|5042|8711
1728379200000|2024-10-08 09:20:00|5045|5043|5060|5058|5060|5058|5045|5043|26973
1728379500000|2024-10-08 09:25:00|5059|5057|5062|5061|5062|5061|5057|5055|4337
1728379800000|2024-10-08 09:30:00|5061|5060|5056|5054|5061|5061|5052|5050|3307
1728380100000|2024-10-08 09:35:00|5054|5053|5049|5047|5055|5053|5049|5047|6243
1728380400000|2024-10-08 09:40:00|5050|5048|5053|5052|5054|5053|5048|5046|6910
1728380700000|2024-10-08 09:45:00|5054|5051|5049|5047|5055|5053|5048|5047|2483
1728381000000|2024-10-08 09:50:00|5050|5049|5053|5051|5053|5052|5050|5049|3415
1728381300000|2024-10-08 09:55:00|5052|5052|5054|5053|5061|5060|5052|5052|8311
1728381600000|2024-10-08 10:00:00|5055|5055|5060|5058|5060|5059|5055|5055|5816
1728381900000|2024-10-08 10:05:00|5059|5059|5061|5059|5063|5061|5059|5057|10295
1728382200000|2024-10-08 10:10:00|5062|5060|5060|5059|5062|5061|5060|5059|1851
1728382500000|2024-10-08 10:15:00|5061|5058|5061|5060|5061|5060|5059|5058|1344
1728382800000|2024-10-08 10:20:00|5060|5059|5057|5056|5065|5063|5056|5054|5099
1728383100000|2024-10-08 10:25:00|5056|5055|5056|5054|5061|5059|5056|5054|5734
1728383400000|2024-10-08 10:30:00|5055|5053|5052|5050|5056|5053|5042|5040|306921
1728383700000|2024-10-08 10:35:00|5051|5049|5045|5043|5051|5049|5045|5043|4607
1728384000000|2024-10-08 10:40:00|5044|5042|5040|5039|5045|5044|5040|5039|3612
1728384300000|2024-10-08 10:45:00|5041|5040|5048|5047|5048|5047|5039|5038|4963
1728384600000|2024-10-08 10:50:00|5047|5046|5055|5053|5055|5054|5046|5045|3558
1728384900000|2024-10-08 10:55:00|5054|5052|5050|5049|5056|5054|5050|5049|5044
1728385200000|2024-10-08 11:00:00|5051|5050|5051|5050|5056|5055|5050|5048|6327
1728385500000|2024-10-08 11:05:00|5053|5052|5055|5053|5059|5058|5052|5051|3416
1728385800000|2024-10-08 11:10:00|5056|5054|5049|5047|5056|5055|5049|5047|7344
1728386100000|2024-10-08 11:15:00|5048|5048|5065|5064|5066|5065|5048|5048|5710
1728386400000|2024-10-08 11:20:00|5066|5065|5059|5057|5067|5066|5058|5057|2244
1728386700000|2024-10-08 11:25:00|5060|5058|5062|5060|5064|5063|5060|5057|2690
1728387000000|2024-10-08 11:30:00|5063|5061|5064|5062|5065|5063|5058|5056|2244
1728387300000|2024-10-08 11:35:00|5063|5063|5060|5058|5066|5064|5060|5058|3785
1728387600000|2024-10-08 11:40:00|5062|5060|5065|5063|5068|5067|5059|5058|2629
1728387900000|2024-10-08 11:45:00|5064|5064|5064|5062|5066|5065|5061|5060|5144
1728388200000|2024-10-08 11:50:00|5065|5063|5066|5065|5067|5066|5065|5062|3123
1728388500000|2024-10-08 11:55:00|5067|5064|5069|5067|5071|5069|5065|5064|3055
1728388800000|2024-10-08 12:00:00|5068|5068|5071|5069|5074|5072|5068|5068|1971
1728389100000|2024-10-08 12:05:00|5070|5068|5069|5067|5075|5073|5068|5067|5828
1728389400000|2024-10-08 12:10:00|5070|5068|5071|5069|5071|5070|5064|5063|5746
1728389700000|2024-10-08 12:15:00|5072|5071|5072|5071|5076|5074|5070|5068|35031
1728390000000|2024-10-08 12:20:00|5073|5070|5071|5069|5073|5072|5070|5068|35592
1728390300000|2024-10-08 12:25:00|5070|5070|5071|5069|5072|5070|5068|5066|3630
1728390600000|2024-10-08 12:30:00|5072|5070|5084|5082|5084|5083|5072|5070|4080
1728390900000|2024-10-08 12:35:00|5083|5081|5085|5083|5086|5084|5081|5080|1971
1728391200000|2024-10-08 12:40:00|5086|5084|5074|5072|5086|5084|5074|5072|3285
1728391500000|2024-10-08 12:45:00|5073|5071|5078|5076|5079|5077|5073|5071|10300
1728391800000|2024-10-08 12:50:00|5077|5075|5074|5073|5077|5075|5074|5073|3428
1728392100000|2024-10-08 12:55:00|5073|5072|5072|5070|5073|5072|5068|5067|4314
1728392400000|2024-10-08 13:00:00|5073|5071|5076|5074|5084|5082|5073|5071|3042
1728392700000|2024-10-08 13:05:00|5075|5073|5068|5066|5079|5077|5068|5066|2468
1728393000000|2024-10-08 13:10:00|5069|5067|5069|5067|5069|5067|5064|5062|4444
1728393300000|2024-10-08 13:15:00|5068|5066|5057|5055|5068|5066|5057|5055|4569
1728393600000|2024-10-08 13:20:00|5056|5054|5056|5054|5060|5058|5055|5053|6030
1728393900000|2024-10-08 13:25:00|5057|5056|5049|5047|5060|5058|5049|5047|8164
1728394200000|2024-10-08 13:30:00|5052|5050|5041|5040|5060|5059|5041|5040|17234
1728394500000|2024-10-08 13:35:00|5042|5044|5059|5057|5061|5060|5042|5044|8003
1728394800000|2024-10-08 13:40:00|5057|5055|5058|5056|5060|5059|5050|5049|157538
1728395100000|2024-10-08 13:45:00|5057|5057|5055|5054|5058|5057|5051|5050|8609
1728395400000|2024-10-08 13:50:00|5054|5053|5047|5046|5054|5054|5039|5038|10692
1728395700000|2024-10-08 13:55:00|5048|5047|5057|5056|5058|5057|5047|5045|6889
1728396000000|2024-10-08 14:00:00|5058|5057|5060|5058|5064|5063|5056|5055|7799
1728396300000|2024-10-08 14:05:00|5061|5059|5061|5059|5067|5066|5056|5055|7297
1728396600000|2024-10-08 14:10:00|5060|5058|5053|5051|5062|5061|5052|5051|8332
1728396900000|2024-10-08 14:15:00|5052|5050|5049|5047|5054|5053|5047|5045|6461
1728397200000|2024-10-08 14:20:00|5050|5048|5049|5047|5054|5052|5048|5047|32213
1728397500000|2024-10-08 14:25:00|5050|5048|5056|5054|5057|5056|5050|5048|7926
1728397800000|2024-10-08 14:30:00|5055|5052|5052|5051|5056|5055|5051|5049|6509
1728398100000|2024-10-08 14:35:00|5053|5052|5057|5055|5058|5057|5053|5052|4548
1728398400000|2024-10-08 14:40:00|5058|5056|5066|5065|5069|5068|5057|5055|8904
1728398700000|2024-10-08 14:45:00|5067|5066|5060|5059|5067|5066|5059|5058|38123
1728399000000|2024-10-08 14:50:00|5059|5058|5063|5062|5063|5062|5058|5057|7201
1728399300000|2024-10-08 14:55:00|5064|5063|5066|5065|5066|5065|5061|5059|6644
1728399600000|2024-10-08 15:00:00|5067|5066|5065|5064|5068|5066|5064|5063|7337
1728399900000|2024-10-08 15:05:00|5064|5063|5066|5065|5066|5065|5063|5062|7428
1728400200000|2024-10-08 15:10:00|5068|5066|5063|5061|5070|5068|5062|5060|1517
1728400500000|2024-10-08 15:15:00|5062|5059|5060|5057|5063|5061|5058|5056|1066
1728400800000|2024-10-08 15:20:00|5059|5056|5058|5056|5059|5057|5056|5054|649
1728401100000|2024-10-08 15:25:00|5057|5055|5054|5051|5057|5055|5052|5050|843
1728457200000|2024-10-09 07:00:00|5022|5018|5033|5029|5054|5048|5022|5018|20590
1728457500000|2024-10-09 07:05:00|5035|5030|5008|5003|5045|5040|5006|5002|2148
1728457800000|2024-10-09 07:10:00|5007|5002|5015|5012|5016|5013|4999.5|4995.5|3666
1728458100000|2024-10-09 07:15:00|5016|5013|5028|5026|5030|5027|5016|5013|1867
1728458400000|2024-10-09 07:20:00|5029|5025|5029|5026|5035|5032|5028|5025|997
1728458700000|2024-10-09 07:25:00|5030|5027|5035|5034|5038|5036|5028|5026|4891
1728459000000|2024-10-09 07:30:00|5032|5030|5028|5026|5034|5032|5025|5024|1786
1728459300000|2024-10-09 07:35:00|5027|5027|5024|5023|5030|5029|5024|5023|2479
1728459600000|2024-10-09 07:40:00|5023|5022|5018|5017|5023|5022|5017|5016|1871
1728459900000|2024-10-09 07:45:00|5020|5016|5020|5019|5024|5023|5019|5016|2641
1728460200000|2024-10-09 07:50:00|5019|5018|5021|5019|5023|5021|5017|5016|2763
1728460500000|2024-10-09 07:55:00|5022|5020|5020|5018|5024|5022|5018|5017|36385
1728460800000|2024-10-09 08:00:00|5019|5017|5019|5018|5023|5022|5016|5015|4263
1728461100000|2024-10-09 08:05:00|5018|5017|5018|5017|5021|5019|5015|5013|4300
1728461400000|2024-10-09 08:10:00|5017|5015|5020|5018|5021|5020|5017|5015|3367
1728461700000|2024-10-09 08:15:00|5019|5019|5018|5016|5023|5022|5018|5016|2189
1728462000000|2024-10-09 08:20:00|5017|5015|5019|5017|5021|5019|5013|5011|1996
1728462300000|2024-10-09 08:25:00|5018|5018|5021|5019|5022|5021|5014|5012|2126
1728462600000|2024-10-09 08:30:00|5022|5020|5020|5018|5022|5021|5019|5017|1095
1728462900000|2024-10-09 08:35:00|5019|5019|5020|5018|5022|5021|5019|5018|2342
1728463200000|2024-10-09 08:40:00|5021|5019|5022|5020|5026|5024|5021|5018|2120
1728463500000|2024-10-09 08:45:00|5021|5019|5025|5023|5025|5024|5020|5018|2282
1728463800000|2024-10-09 08:50:00|5024|5024|5017|5016|5024|5024|5017|5016|2349
1728464100000|2024-10-09 08:55:00|5018|5017|5019|5017|5021|5020|5017|5016|2026
1728464400000|2024-10-09 09:00:00|5018|5018|5020|5019|5023|5021|5018|5017|2643
1728464700000|2024-10-09 09:05:00|5021|5018|5021|5019|5021|5020|5020|5018|1242
1728465000000|2024-10-09 09:10:00|5020|5018|5021|5020|5021|5020|5018|5017|1646
1728465300000|2024-10-09 09:15:00|5022|5021|5026|5025|5027|5026|5022|5020|4758
1728465600000|2024-10-09 09:20:00|5027|5029|5032|5030|5032|5030|5027|5026|5076
1728465900000|2024-10-09 09:25:00|5033|5031|5030|5029|5035|5033|5030|5029|3668
1728466200000|2024-10-09 09:30:00|5031|5030|5031|5030|5036|5035|5031|5030|4468
1728466500000|2024-10-09 09:35:00|5033|5032|5032|5030|5033|5032|5030|5028|2668
1728466800000|2024-10-09 09:40:00|5033|5031|5035|5033|5036|5035|5033|5031|2210
1728467100000|2024-10-09 09:45:00|5034|5032|5034|5033|5034|5033|5030|5029|2534
1728467400000|2024-10-09 09:50:00|5035|5034|5036|5034|5037|5035|5034|5033|3296
1728467700000|2024-10-09 09:55:00|5035|5033|5031|5030|5035|5034|5031|5030|5303
1728468000000|2024-10-09 10:00:00|5028|5027|5027|5026|5028|5027|5024|5022|8669
1728468300000|2024-10-09 10:05:00|5028|5027|5028|5026|5029|5028|5027|5026|3519
1728468600000|2024-10-09 10:10:00|5026|5025|5027|5026|5028|5027|5026|5024|1780
1728468900000|2024-10-09 10:15:00|5028|5025|5022|5020|5029|5027|5022|5020|3361
1728469200000|2024-10-09 10:20:00|5023|5021|5022|5020|5023|5022|5020|5019|4409
1728469500000|2024-10-09 10:25:00|5023|5021|5023|5022|5027|5025|5023|5021|2172
1728469800000|2024-10-09 10:30:00|5022|5021|5022|5020|5023|5022|5020|5018|2358
1728470100000|2024-10-09 10:35:00|5021|5019|5023|5021|5023|5021|5019|5018|924
1728470400000|2024-10-09 10:40:00|5022|5020|5024|5022|5024|5022|5021|5019|2038
1728470700000|2024-10-09 10:45:00|5025|5023|5023|5022|5025|5023|5023|5022|2027
1728471000000|2024-10-09 10:50:00|5022|5021|5023|5021|5024|5022|5019|5018|5147
1728471300000|2024-10-09 10:55:00|5022|5022|5023|5022|5024|5022|5020|5019|3174
1728471600000|2024-10-09 11:00:00|5025|5024|5026|5024|5027|5026|5022|5021|3723
1728471900000|2024-10-09 11:05:00|5030|5028|5024|5022|5032|5030|5024|5022|4773
1728472200000|2024-10-09 11:10:00|5023|5021|5018|5016|5024|5023|5016|5015|9398
1728472500000|2024-10-09 11:15:00|5019|5018|5020|5018|5021|5020|5018|5017|4210
1728472800000|2024-10-09 11:20:00|5018|5017|5017|5015|5019|5017|5016|5014|3631
1728473100000|2024-10-09 11:25:00|5018|5016|5021|5019|5021|5020|5018|5016|4314
1728473400000|2024-10-09 11:30:00|5022|5020|5022|5021|5023|5021|5019|5017|4150
1728473700000|2024-10-09 11:35:00|5021|5020|5018|5017|5022|5020|5018|5016|1360
1728474000000|2024-10-09 11:40:00|5019|5018|5020|5018|5023|5022|5019|5018|2725
1728474300000|2024-10-09 11:45:00|5019|5019|5023|5021|5023|5021|5019|5019|2100
1728474600000|2024-10-09 11:50:00|5024|5022|5023|5021|5025|5024|5023|5021|1092
1728474900000|2024-10-09 11:55:00|5024|5022|5024|5023|5025|5024|5024|5022|2507
1728475200000|2024-10-09 12:00:00|5026|5025|5027|5025|5027|5026|5023|5021|5784
1728475500000|2024-10-09 12:05:00|5028|5026|5026|5025|5029|5027|5023|5022|4912
1728475800000|2024-10-09 12:10:00|5028|5026|5027|5026|5028|5026|5025|5024|4293
1728476100000|2024-10-09 12:15:00|5028|5027|5022|5021|5029|5027|5021|5020|5455
1728476400000|2024-10-09 12:20:00|5021|5020|5017|5016|5021|5021|5016|5015|1299
1728476700000|2024-10-09 12:25:00|5016|5015|5018|5017|5019|5017|5016|5015|3282
1728477000000|2024-10-09 12:30:00|5017|5016|5013|5011|5017|5016|5012|5011|5604
1728477300000|2024-10-09 12:35:00|5012|5012|5013|5011|5016|5015|5012|5011|3264
1728477600000|2024-10-09 12:40:00|5012|5010|5008|5006|5012|5010|5008|5006|3549
1728477900000|2024-10-09 12:45:00|5009|5007|5011|5009|5011|5009|5006|5004|3254
1728478200000|2024-10-09 12:50:00|5010|5008|5007|5006|5010|5008|5003|5002|3071
1728478500000|2024-10-09 12:55:00|5008|5003|5003|5002|5008|5004|5002|5000|5683
1728478800000|2024-10-09 13:00:00|5004|5003|5004|5003|5005|5004|5002|5000|4116
1728479100000|2024-10-09 13:05:00|5003|5002|4996.5|4995|5003|5002|4996|4995|5203
1728479400000|2024-10-09 13:10:00|4996|4996.5|4983.5|4982.5|5001|4999|4983.5|4982.5|6331
1728479700000|2024-10-09 13:15:00|4983|4982|4987|4986.5|4990|4988.5|4981|4980|9929
1728480000000|2024-10-09 13:20:00|4988|4987.5|4986|4984.5|4990|4988.5|4985.5|4984.5|6977
1728480300000|2024-10-09 13:25:00|4985|4985|5002|5000|5002|5001|4985|4983.5|12744
1728480600000|2024-10-09 13:30:00|5003|5001|4987.5|4986|5004|5003|4980|4979|13737
1728480900000|2024-10-09 13:35:00|4987|4985.5|4994|4993|4995|4993.5|4981.5|4980|11742
1728481200000|2024-10-09 13:40:00|4993|4992|5004|5003|5007|5006|4992.5|4991|7943
1728481500000|2024-10-09 13:45:00|5005|5004|5016|5015|5021|5020|5005|5004|10796
1728481800000|2024-10-09 13:50:00|5015|5014|5018|5017|5020|5018|5012|5011|10623
1728482100000|2024-10-09 13:55:00|5017|5016|5018|5016|5018|5017|5012|5011|4579
1728482400000|2024-10-09 14:00:00|5017|5015|5013|5012|5023|5022|5012|5011|6169
1728482700000|2024-10-09 14:05:00|5014|5011|5012|5011|5015|5014|5009|5007|9735
1728483000000|2024-10-09 14:10:00|5013|5012|5016|5015|5020|5018|5013|5012|8239
1728483300000|2024-10-09 14:15:00|5015|5014|5017|5016|5020|5018|5014|5013|8251
1728483600000|2024-10-09 14:20:00|5016|5015|5026|5025|5026|5025|5012|5010|6609
1728483900000|2024-10-09 14:25:00|5024|5024|5026|5025|5027|5026|5024|5023|7784
1728484200000|2024-10-09 14:30:00|5027|5026|5024|5023|5029|5028|5024|5023|7244
1728484500000|2024-10-09 14:35:00|5025|5022|5022|5021|5025|5024|5022|5020|6710
1728484800000|2024-10-09 14:40:00|5023|5022|5022|5021|5026|5025|5022|5021|5847
1728485100000|2024-10-09 14:45:00|5023|5020|5029|5028|5031|5030|5020|5019|32507
1728485400000|2024-10-09 14:50:00|5030|5029|5032|5031|5034|5033|5028|5027|6628
1728485700000|2024-10-09 14:55:00|5031|5030|5034|5033|5035|5034|5030|5029|7517
1728486000000|2024-10-09 15:00:00|5035|5034|5038|5037|5038|5037|5033|5032|5704
1728486300000|2024-10-09 15:05:00|5039|5038|5044|5043|5044|5043|5039|5037|10195
1728486600000|2024-10-09 15:10:00|5043|5042|5043|5042|5046|5045|5040|5039|12124
1728486900000|2024-10-09 15:15:00|5042|5041|5044|5043|5045|5044|5040|5039|14969
1728487200000|2024-10-09 15:20:00|5045|5044|5050|5049|5052|5051|5045|5044|6876
1728487500000|2024-10-09 15:25:00|5049|5048|5047|5046|5054|5053|5047|5046|7390
1728543600000|2024-10-10 07:00:00|5097|5076|5052|5048|5097|5081|5047|5043|35053
1728543900000|2024-10-10 07:05:00|5060|5056|5050|5047|5062|5059|5047|5044|3425
1728544200000|2024-10-10 07:10:00|5049|5048|5028|5026|5052|5049|5024|5021|7231
1728544500000|2024-10-10 07:15:00|5029|5027|5011|5010|5030|5028|5011|5010|11318
1728544800000|2024-10-10 07:20:00|5010|5009|5022|5020|5030|5028|5010|5009|8336
1728545100000|2024-10-10 07:25:00|5020|5018|5022|5020|5030|5028|5017|5016|4791
1728545400000|2024-10-10 07:30:00|5021|5018|5019|5018|5025|5023|5018|5017|4228
1728545700000|2024-10-10 07:35:00|5018|5017|5024|5022|5024|5023|5016|5015|6467
1728546000000|2024-10-10 07:40:00|5023|5021|5019|5017|5023|5021|5017|5015|7082
1728546300000|2024-10-10 07:45:00|5020|5019|5009|5008|5021|5020|5009|5008|5655
1728546600000|2024-10-10 07:50:00|5008|5007|5001|5000|5009|5008|4997.5|4997|8205
1728546900000|2024-10-10 07:55:00|5002|5001|4999|4998.5|5004|5003|4998|4997.5|6402
1728547200000|2024-10-10 08:00:00|4999.5|4999|5003|5002|5004|5003|4996|4995.5|11990
1728547500000|2024-10-10 08:05:00|5001|5000|4998.5|4997.5|5004|5003|4998|4997|5854
1728547800000|2024-10-10 08:10:00|4999|4998|5000|4999|5002|5001|4996|4995|3917
1728548100000|2024-10-10 08:15:00|4999.5|4998.5|5006|5005|5007|5005|4999|4998.5|3288
1728548400000|2024-10-10 08:20:00|5007|5006|5008|5006|5010|5009|5005|5004|6897
1728548700000|2024-10-10 08:25:00|5007|5007|5015|5013|5016|5014|5007|5007|3905
1728549000000|2024-10-10 08:30:00|5014|5014|5012|5011|5017|5016|5011|5010|4676
1728549300000|2024-10-10 08:35:00|5013|5012|5016|5014|5017|5015|5012|5011|2321
1728549600000|2024-10-10 08:40:00|5018|5015|5017|5015|5018|5016|5013|5012|2055
1728549900000|2024-10-10 08:45:00|5016|5014|5017|5015|5017|5015|5014|5013|1162
1728550200000|2024-10-10 08:50:00|5015|5014|5016|5014|5020|5018|5015|5014|2944
1728550500000|2024-10-10 08:55:00|5015|5013|5018|5016|5021|5020|5015|5013|7686
1728550800000|2024-10-10 09:00:00|5019|5017|5022|5021|5022|5021|5017|5015|4792
1728551100000|2024-10-10 09:05:00|5021|5020|5017|5016|5022|5020|5017|5016|1719
1728551400000|2024-10-10 09:10:00|5018|5017|5021|5020|5022|5021|5018|5017|2612
1728551700000|2024-10-10 09:15:00|5022|5021|5021|5020|5023|5022|5018|5017|4560
1728552000000|2024-10-10 09:20:00|5022|5021|5018|5016|5024|5023|5018|5016|1448
1728552300000|2024-10-10 09:25:00|5020|5018|5024|5022|5026|5025|5020|5018|2450
1728552600000|2024-10-10 09:30:00|5025|5023|5030|5028|5030|5028|5025|5023|1867
1728552900000|2024-10-10 09:35:00|5029|5029|5025|5024|5031|5029|5025|5024|2039
1728553200000|2024-10-10 09:40:00|5027|5023|5025|5023|5028|5026|5024|5023|1245
1728553500000|2024-10-10 09:45:00|5027|5025|5026|5024|5028|5026|5025|5024|3505
1728553800000|2024-10-10 09:50:00|5025|5026|5027|5026|5028|5026|5024|5023|1398
1728554100000|2024-10-10 09:55:00|5026|5025|5027|5025|5027|5025|5024|5023|2023
1728554400000|2024-10-10 10:00:00|5028|5026|5026|5025|5028|5027|5025|5024|3817
1728554700000|2024-10-10 10:05:00|5027|5026|5031|5030|5032|5031|5027|5026|1805
1728555000000|2024-10-10 10:10:00|5032|5031|5030|5029|5033|5032|5030|5028|2076
1728555300000|2024-10-10 10:15:00|5029|5028|5024|5023|5030|5028|5024|5023|2396
1728555600000|2024-10-10 10:20:00|5023|5022|5027|5025|5027|5025|5023|5022|4140
1728555900000|2024-10-10 10:25:00|5026|5024|5028|5026|5028|5026|5026|5024|1827
1728556200000|2024-10-10 10:30:00|5029|5028|5023|5022|5030|5028|5023|5022|3237
1728556500000|2024-10-10 10:35:00|5024|5023|5024|5022|5025|5024|5023|5022|19609
1728556800000|2024-10-10 10:40:00|5023|5020|5017|5016|5023|5020|5017|5016|4888
1728557100000|2024-10-10 10:45:00|5018|5017|5020|5019|5021|5019|5017|5016|2569
1728557400000|2024-10-10 10:50:00|5021|5020|5022|5020|5022|5021|5020|5019|1679
1728557700000|2024-10-10 10:55:00|5021|5019|5014|5013|5022|5019|5014|5012|3224
1728558000000|2024-10-10 11:00:00|5015|5012|5016|5014|5016|5014|5012|5010|3279
1728558300000|2024-10-10 11:05:00|5015|5015|5020|5018|5020|5018|5015|5015|2225
1728558600000|2024-10-10 11:10:00|5019|5017|5016|5015|5019|5017|5016|5014|2611
1728558900000|2024-10-10 11:15:00|5017|5016|5015|5013|5018|5017|5013|5012|3701
1728559200000|2024-10-10 11:20:00|5014|5012|5012|5011|5015|5013|5012|5011|1540
1728559500000|2024-10-10 11:25:00|5011|5010|5014|5012|5014|5012|5010|5009|1614
1728559800000|2024-10-10 11:30:00|5013|5011|5014|5012|5015|5013|5011|5009|1417
1728560100000|2024-10-10 11:35:00|5013|5011|5011|5010|5014|5013|5011|5010|1632
1728560400000|2024-10-10 11:40:00|5010|5009|5015|5013|5015|5013|5010|5009|1397
1728560700000|2024-10-10 11:45:00|5014|5014|5015|5013|5018|5016|5014|5013|2301
1728561000000|2024-10-10 11:50:00|5014|5012|5015|5014|5017|5016|5014|5012|4321
1728561300000|2024-10-10 11:55:00|5016|5018|5026|5024|5028|5026|5015|5018|2869
1728561600000|2024-10-10 12:00:00|5027|5025|5032|5030|5032|5031|5026|5025|2392
1728561900000|2024-10-10 12:05:00|5031|5031|5036|5034|5036|5034|5029|5027|1099
1728562200000|2024-10-10 12:10:00|5038|5036|5037|5035|5039|5037|5034|5032|815
1728562500000|2024-10-10 12:15:00|5038|5036|5034|5033|5039|5037|5034|5032|1983
1728562800000|2024-10-10 12:20:00|5032|5032|5033|5031|5034|5033|5031|5029|2416
1728563100000|2024-10-10 12:25:00|5034|5032|5033|5031|5036|5034|5031|5029|2108
1728563400000|2024-10-10 12:30:00|5034|5028|5035|5033|5038|5036|5026|5023|7267
1728563700000|2024-10-10 12:35:00|5034|5032|5046|5043|5046|5044|5034|5032|2072
1728564000000|2024-10-10 12:40:00|5045|5042|5040|5038|5045|5042|5035|5034|4267
1728564300000|2024-10-10 12:45:00|5042|5039|5045|5044|5046|5045|5038|5037|5308
1728564600000|2024-10-10 12:50:00|5046|5045|5053|5051|5053|5052|5045|5044|4482
1728564900000|2024-10-10 12:55:00|5054|5052|5053|5051|5056|5054|5049|5048|2820
1728565200000|2024-10-10 13:00:00|5054|5052|5057|5056|5057|5056|5053|5051|2604
1728565500000|2024-10-10 13:05:00|5056|5055|5055|5054|5059|5057|5053|5052|9351
1728565800000|2024-10-10 13:10:00|5053|5053|5045|5043|5054|5054|5043|5042|4173
1728566100000|2024-10-10 13:15:00|5044|5042|5044|5042|5046|5044|5043|5042|3740
1728566400000|2024-10-10 13:20:00|5043|5041|5044|5043|5047|5045|5043|5041|3005
1728566700000|2024-10-10 13:25:00|5045|5044|5057|5055|5057|5055|5045|5044|6923
1728567000000|2024-10-10 13:30:00|5058|5056|5043|5041|5063|5062|5042|5040|6925
1728567300000|2024-10-10 13:35:00|5042|5040|5041|5039|5045|5044|5037|5036|6236
1728567600000|2024-10-10 13:40:00|5042|5040|5042|5040|5049|5047|5040|5039|4367
1728567900000|2024-10-10 13:45:00|5041|5041|5048|5046|5050|5048|5040|5039|3536
1728568200000|2024-10-10 13:50:00|5047|5045|5059|5058|5061|5060|5045|5043|5917
1728568500000|2024-10-10 13:55:00|5058|5057|5065|5063|5070|5069|5058|5057|8746
1728568800000|2024-10-10 14:00:00|5066|5064|5075|5073|5078|5076|5065|5064|9951
1728569100000|2024-10-10 14:05:00|5076|5074|5083|5081|5085|5083|5076|5073|11904
1728569400000|2024-10-10 14:10:00|5082|5080|5084|5082|5087|5085|5081|5080|7388
1728569700000|2024-10-10 14:15:00|5083|5083|5086|5084|5089|5088|5082|5080|8279
1728570000000|2024-10-10 14:20:00|5085|5083|5086|5084|5088|5087|5083|5082|5747
1728570300000|2024-10-10 14:25:00|5085|5083|5084|5083|5085|5083|5081|5080|10617
1728570600000|2024-10-10 14:30:00|5085|5084|5081|5079|5088|5087|5079|5077|8848
1728570900000|2024-10-10 14:35:00|5082|5080|5082|5080|5083|5082|5080|5079|7261
1728571200000|2024-10-10 14:40:00|5081|5081|5083|5082|5086|5084|5077|5076|7677
1728571500000|2024-10-10 14:45:00|5082|5081|5077|5076|5083|5082|5076|5075|10434
1728571800000|2024-10-10 14:50:00|5075|5075|5064|5063|5075|5076|5063|5062|8656
1728572100000|2024-10-10 14:55:00|5065|5065|5071|5069|5071|5069|5065|5065|5472
1728572400000|2024-10-10 15:00:00|5070|5070|5070|5068|5075|5073|5068|5066|9082
1728572700000|2024-10-10 15:05:00|5071|5069|5069|5068|5073|5072|5069|5068|5918
1728573000000|2024-10-10 15:10:00|5070|5069|5072|5070|5073|5072|5068|5067|7918
1728573300000|2024-10-10 15:15:00|5071|5071|5073|5072|5076|5075|5069|5068|25302
1728573600000|2024-10-10 15:20:00|5072|5071|5069|5068|5072|5071|5069|5067|7638
1728573900000|2024-10-10 15:25:00|5068|5067|5069|5068|5069|5068|5066|5065|7300
1728630000000|2024-10-11 07:00:00|5086|5081|5083|5080|5086|5082|5074|5070|14332
1728630300000|2024-10-11 07:05:00|5082|5081|5095|5092|5096|5093|5079|5076|8499
1728630600000|2024-10-11 07:10:00|5096|5093|5083|5082|5097|5095|5083|5082|3686
1728630900000|2024-10-11 07:15:00|5081|5080|5079|5077|5081|5080|5076|5075|3191
1728631200000|2024-10-11 07:20:00|5077|5076|5084|5082|5085|5083|5077|5076|2992
1728631500000|2024-10-11 07:25:00|5083|5081|5091|5088|5091|5089|5080|5079|4298
1728631800000|2024-10-11 07:30:00|5090|5089|5084|5083|5090|5089|5083|5082|3483
1728632100000|2024-10-11 07:35:00|5085|5082|5089|5088|5090|5089|5083|5082|1990
1728632400000|2024-10-11 07:40:00|5090|5089|5088|5087|5091|5090|5085|5084|2687
1728632700000|2024-10-11 07:45:00|5089|5088|5093|5091|5094|5092|5089|5088|2483
1728633000000|2024-10-11 07:50:00|5095|5093|5100|5098|5100|5098|5094|5092|3966
1728633300000|2024-10-11 07:55:00|5099|5099|5091|5090|5101|5099|5091|5090|3039
1728633600000|2024-10-11 08:00:00|5093|5092|5100|5098|5101|5099|5093|5092|4727
1728633900000|2024-10-11 08:05:00|5101|5099|5099|5097|5101|5100|5099|5097|1176
1728634200000|2024-10-11 08:10:00|5098|5098|5100|5099|5102|5100|5098|5097|2445
1728634500000|2024-10-11 08:15:00|5101|5100|5097|5096|5103|5101|5097|5096|7188
1728634800000|2024-10-11 08:20:00|5096|5095|5096|5095|5098|5097|5096|5094|2810
1728635100000|2024-10-11 08:25:00|5095|5094|5093|5092|5096|5095|5091|5090|2905
1728635400000|2024-10-11 08:30:00|5092|5091|5094|5092|5095|5094|5092|5091|7985
1728635700000|2024-10-11 08:35:00|5093|5091|5087|5086|5094|5092|5087|5086|12502
1728636000000|2024-10-11 08:40:00|5085|5084|5079|5077|5085|5084|5079|5077|1389
1728636300000|2024-10-11 08:45:00|5080|5078|5077|5075|5080|5079|5076|5075|1902
1728636600000|2024-10-11 08:50:00|5076|5074|5080|5079|5080|5079|5074|5073|1984
1728636900000|2024-10-11 08:55:00|5079|5078|5085|5084|5085|5084|5078|5077|2262
1728637200000|2024-10-11 09:00:00|5086|5085|5093|5092|5094|5092|5086|5085|2298
1728637500000|2024-10-11 09:05:00|5092|5091|5095|5093|5095|5094|5092|5091|1541
1728637800000|2024-10-11 09:10:00|5093|5094|5093|5092|5096|5095|5092|5091|1325
1728638100000|2024-10-11 09:15:00|5094|5093|5087|5086|5094|5093|5087|5086|3524
1728638400000|2024-10-11 09:20:00|5088|5087|5084|5083|5089|5088|5083|5082|2327
1728638700000|2024-10-11 09:25:00|5085|5084|5089|5087|5089|5088|5085|5084|835
1728639000000|2024-10-11 09:30:00|5088|5088|5087|5086|5088|5088|5086|5085|4825
1728639300000|2024-10-11 09:35:00|5086|5085|5101|5099|5101|5099|5085|5083|6104
1728639600000|2024-10-11 09:40:00|5100|5100|5099|5097|5101|5100|5097|5096|4293
1728639900000|2024-10-11 09:45:00|5100|5098|5117|5115|5125|5123|5100|5098|6714
1728640200000|2024-10-11 09:50:00|5118|5117|5118|5116|5124|5122|5117|5116|4835
1728640500000|2024-10-11 09:55:00|5117|5115|5115|5113|5117|5115|5111|5110|4553
1728640800000|2024-10-11 10:00:00|5116|5114|5113|5111|5118|5117|5113|5111|7151
1728641100000|2024-10-11 10:05:00|5114|5112|5112|5110|5115|5113|5111|5110|3646
1728641400000|2024-10-11 10:10:00|5113|5111|5115|5114|5116|5115|5113|5110|2886
1728641700000|2024-10-11 10:15:00|5116|5113|5110|5109|5116|5115|5110|5109|2055
1728642000000|2024-10-11 10:20:00|5111|5108|5110|5108|5113|5112|5109|5108|2432
1728642300000|2024-10-11 10:25:00|5111|5109|5116|5115|5116|5115|5111|5108|3115
1728642600000|2024-10-11 10:30:00|5118|5114|5115|5114|5118|5117|5114|5113|3347
1728642900000|2024-10-11 10:35:00|5114|5113|5113|5112|5115|5113|5113|5111|836
1728643200000|2024-10-11 10:40:00|5114|5113|5112|5111|5114|5113|5111|5110|1322
1728643500000|2024-10-11 10:45:00|5111|5110|5112|5110|5113|5111|5109|5108|3037
1728643800000|2024-10-11 10:50:00|5111|5109|5108|5107|5111|5110|5107|5106|2138
1728644100000|2024-10-11 10:55:00|5109|5108|5111|5110|5111|5110|5109|5108|20677
1728644400000|2024-10-11 11:00:00|5112|5111|5114|5113|5114|5113|5111|5110|6041
1728644700000|2024-10-11 11:05:00|5115|5114|5114|5113|5118|5116|5112|5110|4461
1728645000000|2024-10-11 11:10:00|5115|5114|5116|5114|5116|5115|5115|5114|3727
1728645300000|2024-10-11 11:15:00|5115|5115|5115|5114|5116|5115|5115|5114|3629
1728645600000|2024-10-11 11:20:00|5114|5113|5116|5114|5116|5115|5114|5113|1297
1728645900000|2024-10-11 11:25:00|5115|5115|5114|5113|5115|5115|5114|5113|1517
1728646200000|2024-10-11 11:30:00|5113|5112|5110|5109|5114|5113|5107|5106|2230
1728646500000|2024-10-11 11:35:00|5111|5110|5113|5112|5113|5112|5111|5110|1877
1728646800000|2024-10-11 11:40:00|5114|5113|5115|5114|5116|5114|5114|5112|2051
1728647100000|2024-10-11 11:45:00|5116|5115|5115|5113|5121|5119|5115|5113|4905
1728647400000|2024-10-11 11:50:00|5114|5114|5113|5112|5115|5114|5113|5112|1698
1728647700000|2024-10-11 11:55:00|5114|5113|5117|5115|5117|5116|5113|5112|1207
1728648000000|2024-10-11 12:00:00|5116|5114|5112|5111|5116|5115|5112|5111|2039
1728648300000|2024-10-11 12:05:00|5111|5110|5110|5108|5112|5111|5108|5107|1694
1728648600000|2024-10-11 12:10:00|5109|5107|5108|5106|5109|5107|5108|5106|913
1728648900000|2024-10-11 12:15:00|5107|5107|5105|5104|5107|5107|5104|5103|1564
1728649200000|2024-10-11 12:20:00|5106|5105|5103|5101|5107|5105|5102|5101|2458
1728649500000|2024-10-11 12:25:00|5102|5102|5102|5100|5105|5103|5101|5100|869
1728649800000|2024-10-11 12:30:00|5105|5102|5112|5111|5115|5114|5100|5097|4488
1728650100000|2024-10-11 12:35:00|5113|5112|5111|5109|5116|5114|5109|5108|3935
1728650400000|2024-10-11 12:40:00|5112|5110|5115|5113|5116|5114|5109|5108|1950
1728650700000|2024-10-11 12:45:00|5114|5112|5110|5108|5115|5113|5108|5107|2076
1728651000000|2024-10-11 12:50:00|5109|5107|5103|5101|5109|5107|5103|5101|1718
1728651300000|2024-10-11 12:55:00|5102|5100|5101|5099|5104|5103|5097|5096|2110
1728651600000|2024-10-11 13:00:00|5102|5101|5099|5097|5103|5101|5098|5096|2721
1728651900000|2024-10-11 13:05:00|5100|5098|5097|5095|5100|5098|5093|5092|2328
1728652200000|2024-10-11 13:10:00|5096|5096|5097|5095|5098|5096|5095|5094|1322
1728652500000|2024-10-11 13:15:00|5096|5096|5091|5090|5097|5096|5091|5090|1570
1728652800000|2024-10-11 13:20:00|5090|5089|5091|5090|5093|5092|5089|5088|2157
1728653100000|2024-10-11 13:25:00|5092|5089|5098|5096|5098|5097|5091|5089|4673
1728653400000|2024-10-11 13:30:00|5099|5097|5116|5114|5116|5115|5096|5094|8290
1728653700000|2024-10-11 13:35:00|5115|5113|5109|5107|5116|5113|5104|5102|6315
1728654000000|2024-10-11 13:40:00|5110|5108|5117|5115|5117|5115|5109|5108|46372
1728654300000|2024-10-11 13:45:00|5119|5117|5111|5109|5119|5118|5110|5108|7986
1728654600000|2024-10-11 13:50:00|5113|5110|5118|5116|5123|5121|5112|5110|22674
1728654900000|2024-10-11 13:55:00|5119|5117|5116|5114|5119|5118|5114|5112|2697
1728655200000|2024-10-11 14:00:00|5114|5112|5115|5114|5115|5114|5111|5109|5605
1728655500000|2024-10-11 14:05:00|5114|5113|5118|5117|5118|5117|5112|5111|3912
1728655800000|2024-10-11 14:10:00|5119|5118|5126|5124|5127|5126|5117|5115|9723
1728656100000|2024-10-11 14:15:00|5125|5125|5125|5124|5129|5128|5125|5124|726586
1728656400000|2024-10-11 14:20:00|5126|5123|5120|5119|5126|5124|5120|5118|4939
1728656700000|2024-10-11 14:25:00|5119|5118|5117|5116|5120|5119|5116|5115|4389
1728657000000|2024-10-11 14:30:00|5116|5115|5113|5111|5117|5116|5110|5109|4770
1728657300000|2024-10-11 14:35:00|5112|5112|5110|5109|5114|5113|5110|5109|7925
1728657600000|2024-10-11 14:40:00|5111|5110|5114|5112|5114|5113|5110|5108|5060
1728657900000|2024-10-11 14:45:00|5113|5113|5117|5116|5117|5116|5111|5110|5879
1728658200000|2024-10-11 14:50:00|5118|5117|5113|5112|5119|5118|5112|5111|5318
1728658500000|2024-10-11 14:55:00|5114|5113|5111|5110|5115|5114|5111|5110|3853
1728658800000|2024-10-11 15:00:00|5112|5111|5111|5109|5112|5111|5107|5106|4760
1728659100000|2024-10-11 15:05:00|5112|5110|5118|5117|5120|5119|5112|5110|10054
1728659400000|2024-10-11 15:10:00|5119|5118|5123|5122|5123|5122|5116|5115|7287
1728659700000|2024-10-11 15:15:00|5122|5121|5118|5117|5123|5122|5118|5117|9233
1728660000000|2024-10-11 15:20:00|5119|5118|5111|5110|5122|5121|5111|5110|15175
1728660300000|2024-10-11 15:25:00|5112|5109|5105|5103|5112|5111|5105|5103|24228
1728889200000|2024-10-14 07:00:00|5118|5116|5103|5100|5118|5116|5101|5099|14729
1728889500000|2024-10-14 07:05:00|5104|5101|5112|5110|5130|5126|5104|5101|8011
1728889800000|2024-10-14 07:10:00|5111|5111|5117|5115|5118|5115|5109|5106|7265
1728890100000|2024-10-14 07:15:00|5118|5116|5112|5110|5120|5118|5112|5110|2566
1728890400000|2024-10-14 07:20:00|5111|5111|5115|5113|5120|5118|5111|5111|2289
1728890700000|2024-10-14 07:25:00|5114|5112|5112|5111|5115|5113|5108|5107|1987
1728891000000|2024-10-14 07:30:00|5111|5110|5110|5108|5112|5111|5103|5101|3438
1728891300000|2024-10-14 07:35:00|5109|5109|5116|5115|5117|5115|5109|5108|2774
1728891600000|2024-10-14 07:40:00|5115|5114|5114|5112|5120|5118|5114|5112|2109
1728891900000|2024-10-14 07:45:00|5113|5113|5120|5118|5120|5119|5113|5113|1522
1728892200000|2024-10-14 07:50:00|5119|5117|5112|5110|5119|5118|5111|5110|4576
1728892500000|2024-10-14 07:55:00|5113|5111|5113|5112|5115|5113|5112|5110|1015
1728892800000|2024-10-14 08:00:00|5112|5110|5117|5115|5119|5118|5111|5110|2286
1728893100000|2024-10-14 08:05:00|5116|5116|5111|5110|5117|5116|5111|5110|2177
1728893400000|2024-10-14 08:10:00|5110|5108|5107|5106|5112|5111|5106|5104|3120
1728893700000|2024-10-14 08:15:00|5108|5105|5108|5107|5109|5107|5106|5104|2514
1728894000000|2024-10-14 08:20:00|5109|5104|5108|5107|5109|5107|5104|5103|2912
1728894300000|2024-10-14 08:25:00|5109|5108|5098|5096|5109|5108|5097|5096|2886
1728894600000|2024-10-14 08:30:00|5099|5098|5100|5099|5103|5102|5099|5098|2393
1728894900000|2024-10-14 08:35:00|5101|5100|5103|5102|5105|5103|5099|5098|2335
1728895200000|2024-10-14 08:40:00|5104|5103|5108|5106|5108|5106|5103|5103|2807
1728895500000|2024-10-14 08:45:00|5109|5107|5111|5110|5113|5111|5108|5107|1587
1728895800000|2024-10-14 08:50:00|5113|5109|5113|5111|5113|5112|5112|5109|2026
1728896100000|2024-10-14 08:55:00|5112|5110|5110|5108|5112|5111|5109|5108|3561
1728896400000|2024-10-14 09:00:00|5111|5109|5110|5108|5112|5111|5108|5107|1498
1728896700000|2024-10-14 09:05:00|5112|5110|5112|5110|5113|5112|5111|5110|1764
1728897000000|2024-10-14 09:10:00|5114|5111|5117|5115|5118|5117|5114|5111|2015
1728897300000|2024-10-14 09:15:00|5116|5116|5117|5115|5117|5116|5116|5115|1057
1728897600000|2024-10-14 09:20:00|5116|5116|5118|5117|5120|5118|5116|5115|1862
1728897900000|2024-10-14 09:25:00|5119|5118|5122|5120|5122|5120|5119|5118|869
1728898200000|2024-10-14 09:30:00|5121|5121|5119|5117|5121|5121|5117|5115|1212
1728898500000|2024-10-14 09:35:00|5121|5119|5116|5114|5122|5120|5115|5114|5235
1728898800000|2024-10-14 09:40:00|5117|5115|5115|5113|5118|5117|5113|5111|2562
1728899100000|2024-10-14 09:45:00|5114|5114|5116|5114|5116|5115|5114|5114|1803
1728899400000|2024-10-14 09:50:00|5115|5113|5114|5113|5117|5116|5113|5112|2305
1728899700000|2024-10-14 09:55:00|5115|5112|5112|5111|5115|5112|5111|5110|1552
1728900000000|2024-10-14 10:00:00|5113|5110|5108|5106|5113|5110|5107|5105|2679
1728900300000|2024-10-14 10:05:00|5107|5105|5108|5106|5108|5106|5105|5103|3800
1728900600000|2024-10-14 10:10:00|5107|5107|5110|5108|5110|5109|5103|5102|7745
1728900900000|2024-10-14 10:15:00|5108|5107|5104|5102|5109|5108|5103|5102|1972
1728901200000|2024-10-14 10:20:00|5103|5103|5102|5100|5105|5103|5102|5100|1877
1728901500000|2024-10-14 10:25:00|5101|5099|5103|5101|5103|5102|5099|5098|2244
1728901800000|2024-10-14 10:30:00|5104|5102|5103|5101|5105|5104|5102|5100|3626
1728902100000|2024-10-14 10:35:00|5102|5100|5102|5101|5103|5102|5101|5099|7051
1728902400000|2024-10-14 10:40:00|5103|5102|5101|5100|5103|5102|5098|5097|492635
1728902700000|2024-10-14 10:45:00|5102|5099|5102|5100|5103|5101|5101|5099|3091
1728903000000|2024-10-14 10:50:00|5101|5099|5104|5102|5104|5103|5100|5099|1288
1728903300000|2024-10-14 10:55:00|5103|5101|5096|5095|5103|5101|5095|5094|3813
1728903600000|2024-10-14 11:00:00|5099|5097|5100|5098|5100|5098|5098|5097|1756
1728903900000|2024-10-14 11:05:00|5099|5097|5103|5102|5103|5102|5099|5097|1695
1728904200000|2024-10-14 11:10:00|5104|5103|5100|5099|5105|5103|5100|5099|4883
1728904500000|2024-10-14 11:15:00|5101|5100|5097|5095|5101|5100|5096|5095|2853
1728904800000|2024-10-14 11:20:00|5096|5094|5099|5097|5099|5098|5096|5094|2164
1728905100000|2024-10-14 11:25:00|5101|5098|5100|5099|5102|5101|5100|5097|2302
1728905400000|2024-10-14 11:30:00|5101|5100|5102|5101|5102|5101|5099|5097|2806
1728905700000|2024-10-14 11:35:00|5101|5100|5104|5102|5104|5102|5100|5098|1674
1728906000000|2024-10-14 11:40:00|5106|5103|5108|5106|5108|5106|5106|5103|812
1728906300000|2024-10-14 11:45:00|5109|5107|5111|5110|5112|5111|5109|5107|6110
1728906600000|2024-10-14 11:50:00|5110|5109|5108|5106|5110|5109|5106|5104|2744
1728906900000|2024-10-14 11:55:00|5109|5107|5110|5108|5112|5110|5109|5107|1943
1728907200000|2024-10-14 12:00:00|5111|5110|5107|5105|5112|5110|5106|5105|1212
1728907500000|2024-10-14 12:05:00|5108|5107|5108|5106|5108|5107|5105|5104|18980
1728907800000|2024-10-14 12:10:00|5107|5105|5108|5106|5109|5108|5106|5104|2584
1728908100000|2024-10-14 12:15:00|5107|5105|5105|5104|5108|5107|5105|5103|1858
1728908400000|2024-10-14 12:20:00|5106|5103|5106|5104|5107|5105|5105|5103|932
1728908700000|2024-10-14 12:25:00|5105|5103|5106|5104|5106|5104|5104|5103|1173
1728909000000|2024-10-14 12:30:00|5105|5103|5106|5104|5106|5104|5104|5102|1786
1728909300000|2024-10-14 12:35:00|5105|5103|5099|5098|5106|5104|5099|5097|2240
1728909600000|2024-10-14 12:40:00|5100|5099|5102|5101|5102|5101|5099|5097|6606
1728909900000|2024-10-14 12:45:00|5101|5100|5091|5090|5103|5102|5091|5090|6592
1728910200000|2024-10-14 12:50:00|5092|5089|5091|5090|5093|5092|5091|5089|1907
1728910500000|2024-10-14 12:55:00|5092|5091|5092|5090|5092|5091|5090|5089|2143
1728910800000|2024-10-14 13:00:00|5091|5089|5091|5090|5095|5094|5090|5089|5312
1728911100000|2024-10-14 13:05:00|5090|5089|5092|5091|5093|5092|5090|5089|3104
1728911400000|2024-10-14 13:10:00|5093|5092|5091|5090|5097|5096|5090|5088|11707
1728911700000|2024-10-14 13:15:00|5092|5091|5094|5092|5095|5094|5092|5090|4636
1728912000000|2024-10-14 13:20:00|5095|5093|5094|5093|5096|5095|5094|5092|2775
1728912300000|2024-10-14 13:25:00|5095|5092|5096|5095|5096|5095|5090|5089|3379
1728912600000|2024-10-14 13:30:00|5095|5094|5097|5096|5099|5098|5089|5087|9912
1728912900000|2024-10-14 13:35:00|5099|5098|5095|5094|5100|5098|5092|5091|5487
1728913200000|2024-10-14 13:40:00|5096|5095|5148|5146|5149|5148|5095|5095|9447
1728913500000|2024-10-14 13:45:00|5149|5148|5165|5164|5165|5164|5142|5140|18368
1728913800000|2024-10-14 13:50:00|5166|5165|5149|5147|5167|5166|5148|5146|22788
1728914100000|2024-10-14 13:55:00|5148|5148|5144|5143|5153|5152|5143|5142|11259
1728914400000|2024-10-14 14:00:00|5143|5142|5137|5136|5147|5146|5137|5136|14746
1728914700000|2024-10-14 14:05:00|5136|5135|5135|5134|5141|5139|5133|5131|7467
1728915000000|2024-10-14 14:10:00|5136|5133|5139|5137|5141|5140|5135|5133|7214
1728915300000|2024-10-14 14:15:00|5138|5136|5128|5127|5139|5136|5127|5126|7060
1728915600000|2024-10-14 14:20:00|5127|5126|5134|5132|5135|5133|5127|5126|5664
1728915900000|2024-10-14 14:25:00|5133|5133|5133|5131|5137|5136|5132|5130|3456
1728916200000|2024-10-14 14:30:00|5132|5132|5135|5133|5136|5135|5131|5129|4108
1728916500000|2024-10-14 14:35:00|5133|5131|5131|5130|5135|5134|5127|5125|6522
1728916800000|2024-10-14 14:40:00|5132|5131|5135|5134|5135|5134|5131|5130|4979
1728917100000|2024-10-14 14:45:00|5134|5133|5129|5127|5134|5133|5128|5127|4714
1728917400000|2024-10-14 14:50:00|5128|5125|5128|5126|5128|5126|5121|5120|5039
1728917700000|2024-10-14 14:55:00|5129|5127|5133|5132|5134|5132|5128|5126|7530
1728918000000|2024-10-14 15:00:00|5132|5131|5130|5128|5133|5132|5129|5128|6629
1728918300000|2024-10-14 15:05:00|5129|5130|5129|5128|5132|5131|5129|5127|4695
1728918600000|2024-10-14 15:10:00|5130|5129|5132|5131|5132|5131|5129|5128|4062
1728918900000|2024-10-14 15:15:00|5131|5130|5131|5130|5132|5131|5129|5128|3679
1728919200000|2024-10-14 15:20:00|5132|5131|5130|5128|5134|5133|5130|5128|4022
1728919500000|2024-10-14 15:25:00|5129|5127|5132|5130|5132|5130|5126|5125|5221
1728975600000|2024-10-15 07:00:00|5125|5123|5059|5056|5128|5124|5049|5046|12197
1728975900000|2024-10-15 07:05:00|5057|5052|5032|5029|5057|5052|5028|5025|11785
1728976200000|2024-10-15 07:10:00|5031|5027|5038|5036|5050|5047|5029|5027|12178
1728976500000|2024-10-15 07:15:00|5037|5035|5036|5035|5041|5039|5027|5025|12872
1728976800000|2024-10-15 07:20:00|5037|5034|5034|5032|5043|5042|5034|5032|8146
1728977100000|2024-10-15 07:25:00|5033|5031|5038|5037|5038|5037|5032|5031|5377
1728977400000|2024-10-15 07:30:00|5037|5036|5048|5047|5048|5047|5037|5036|9060
1728977700000|2024-10-15 07:35:00|5047|5046|5040|5038|5048|5046|5037|5036|5326
1728978000000|2024-10-15 07:40:00|5041|5039|5034|5033|5043|5042|5031|5030|6044
1728978300000|2024-10-15 07:45:00|5035|5034|5031|5030|5036|5035|5030|5029|3752
1728978600000|2024-10-15 07:50:00|5030|5029|5029|5027|5031|5029|5024|5023|6837
1728978900000|2024-10-15 07:55:00|5028|5024|5027|5025|5034|5032|5025|5023|5023
1728979200000|2024-10-15 08:00:00|5028|5026|5021|5020|5028|5026|5021|5019|3348
1728979500000|2024-10-15 08:05:00|5020|5019|5013|5012|5021|5020|5013|5012|6823
1728979800000|2024-10-15 08:10:00|5012|5011|5016|5014|5017|5015|5011|5010|7092
1728980100000|2024-10-15 08:15:00|5015|5015|5021|5019|5027|5025|5015|5014|6505
1728980400000|2024-10-15 08:20:00|5022|5020|5018|5017|5024|5022|5018|5017|3966
1728980700000|2024-10-15 08:25:00|5017|5015|5016|5014|5017|5016|5010|5008|4247
1728981000000|2024-10-15 08:30:00|5018|5015|5019|5017|5021|5020|5015|5013|3368
1728981300000|2024-10-15 08:35:00|5018|5016|5014|5013|5018|5017|5014|5013|4614
1728981600000|2024-10-15 08:40:00|5013|5012|5012|5010|5016|5015|5011|5009|6343
1728981900000|2024-10-15 08:45:00|5011|5009|5013|5012|5014|5013|5009|5007|2999
1728982200000|2024-10-15 08:50:00|5014|5013|5018|5017|5019|5017|5014|5013|4758
1728982500000|2024-10-15 08:55:00|5019|5016|5022|5020|5022|5020|5017|5016|3813
1728982800000|2024-10-15 09:00:00|5024|5021|5018|5016|5024|5021|5017|5015|2812
1728983100000|2024-10-15 09:05:00|5017|5015|5021|5019|5021|5020|5015|5014|6208
1728983400000|2024-10-15 09:10:00|5020|5020|5024|5022|5025|5023|5020|5019|31090
1728983700000|2024-10-15 09:15:00|5025|5023|5035|5033|5035|5033|5025|5023|3639
1728984000000|2024-10-15 09:20:00|5034|5032|5031|5030|5034|5033|5030|5029|3344
1728984300000|2024-10-15 09:25:00|5030|5029|5029|5027|5030|5029|5026|5024|3426
1728984600000|2024-10-15 09:30:00|5030|5028|5030|5028|5031|5029|5029|5028|3581
1728984900000|2024-10-15 09:35:00|5029|5026|5026|5024|5030|5028|5024|5023|4494
1728985200000|2024-10-15 09:40:00|5025|5023|5032|5031|5032|5031|5025|5023|3631
1728985500000|2024-10-15 09:45:00|5033|5032|5030|5029|5035|5034|5030|5029|3123
1728985800000|2024-10-15 09:50:00|5031|5030|5029|5027|5031|5030|5029|5027|2578
1728986100000|2024-10-15 09:55:00|5028|5026|5024|5023|5028|5026|5021|5019|5216
1728986400000|2024-10-15 10:00:00|5026|5024|5027|5025|5029|5028|5024|5023|2647
1728986700000|2024-10-15 10:05:00|5026|5024|5027|5026|5028|5027|5022|5021|7957
1728987000000|2024-10-15 10:10:00|5028|5027|5025|5024|5028|5027|5022|5021|1775
1728987300000|2024-10-15 10:15:00|5024|5023|5019|5017|5024|5023|5018|5017|7089
1728987600000|2024-10-15 10:20:00|5018|5018|5018|5016|5020|5019|5017|5016|2286
1728987900000|2024-10-15 10:25:00|5017|5015|5014|5012|5017|5015|5013|5012|3763
1728988200000|2024-10-15 10:30:00|5015|5013|5016|5014|5017|5016|5015|5013|2457
1728988500000|2024-10-15 10:35:00|5015|5013|5016|5014|5017|5016|5014|5013|1356
1728988800000|2024-10-15 10:40:00|5015|5013|5013|5011|5015|5014|5013|5011|1808
1728989100000|2024-10-15 10:45:00|5012|5010|5016|5015|5016|5015|5012|5010|3000
1728989400000|2024-10-15 10:50:00|5015|5014|5006|5004|5015|5015|5004|5002|6987
1728989700000|2024-10-15 10:55:00|5005|5003|5004|5002|5006|5004|5002|5001|9465
1728990000000|2024-10-15 11:00:00|5006|5003|5010|5008|5010|5009|5003|5002|6329
1728990300000|2024-10-15 11:05:00|5009|5007|5011|5009|5013|5012|5009|5007|419150
1728990600000|2024-10-15 11:10:00|5012|5010|5012|5011|5013|5012|5012|5009|2227
1728990900000|2024-10-15 11:15:00|5011|5010|5017|5015|5017|5015|5011|5010|4112
1728991200000|2024-10-15 11:20:00|5016|5014|5017|5016|5018|5017|5015|5014|873
1728991500000|2024-10-15 11:25:00|5018|5017|5020|5018|5023|5021|5018|5016|3171
1728991800000|2024-10-15 11:30:00|5019|5017|5020|5018|5021|5019|5019|5017|1537
1728992100000|2024-10-15 11:35:00|5019|5019|5018|5016|5021|5020|5016|5014|2251
1728992400000|2024-10-15 11:40:00|5017|5015|5028|5026|5028|5026|5015|5013|4404
1728992700000|2024-10-15 11:45:00|5026|5025|5025|5024|5029|5028|5024|5022|3534
1728993000000|2024-10-15 11:50:00|5026|5025|5030|5029|5032|5031|5025|5024|2334
1728993300000|2024-10-15 11:55:00|5031|5028|5034|5033|5034|5033|5028|5026|90510
1728993600000|2024-10-15 12:00:00|5035|5032|5044|5042|5044|5043|5035|5032|6542
1728993900000|2024-10-15 12:05:00|5045|5043|5050|5048|5050|5049|5045|5043|3942
1728994200000|2024-10-15 12:10:00|5049|5047|5048|5047|5053|5051|5047|5046|4348
1728994500000|2024-10-15 12:15:00|5051|5050|5056|5055|5057|5055|5047|5045|5627
1728994800000|2024-10-15 12:20:00|5057|5056|5055|5053|5058|5057|5054|5053|2737
1728995100000|2024-10-15 12:25:00|5054|5052|5048|5046|5054|5052|5047|5045|2448
1728995400000|2024-10-15 12:30:00|5047|5045|5044|5042|5048|5045|5042|5041|2345
1728995700000|2024-10-15 12:35:00|5045|5043|5043|5041|5045|5044|5042|5041|3599
1728996000000|2024-10-15 12:40:00|5042|5042|5045|5043|5046|5045|5039|5037|2270
1728996300000|2024-10-15 12:45:00|5044|5042|5046|5044|5048|5046|5044|5042|3669
1728996600000|2024-10-15 12:50:00|5045|5043|5041|5040|5045|5044|5041|5039|1026
1728996900000|2024-10-15 12:55:00|5042|5041|5045|5044|5045|5044|5040|5039|3332
1728997200000|2024-10-15 13:00:00|5047|5043|5051|5050|5054|5052|5047|5043|2080
1728997500000|2024-10-15 13:05:00|5052|5051|5050|5049|5052|5051|5048|5047|1437
1728997800000|2024-10-15 13:10:00|5051|5050|5052|5050|5054|5053|5050|5048|6502
1728998100000|2024-10-15 13:15:00|5053|5051|5055|5054|5055|5054|5051|5050|1670
1728998400000|2024-10-15 13:20:00|5056|5053|5056|5054|5056|5054|5052|5051|1829
1728998700000|2024-10-15 13:25:00|5055|5053|5060|5059|5060|5059|5053|5052|3845
1728999000000|2024-10-15 13:30:00|5061|5060|5055|5053|5070|5069|5052|5050|16571
1728999300000|2024-10-15 13:35:00|5054|5052|5049|5048|5055|5052|5047|5046|2489
1728999600000|2024-10-15 13:40:00|5051|5047|5050|5048|5054|5052|5047|5045|4269
1728999900000|2024-10-15 13:45:00|5049|5047|5059|5057|5059|5058|5047|5045|7898
1729000200000|2024-10-15 13:50:00|5058|5056|5061|5059|5064|5063|5057|5056|5308
1729000500000|2024-10-15 13:55:00|5063|5061|5059|5058|5066|5064|5059|5057|6220
1729000800000|2024-10-15 14:00:00|5057|5057|5068|5067|5068|5067|5056|5055|6769
1729001100000|2024-10-15 14:05:00|5067|5066|5075|5074|5075|5074|5065|5063|10066
1729001400000|2024-10-15 14:10:00|5076|5073|5070|5069|5077|5076|5070|5068|4974
1729001700000|2024-10-15 14:15:00|5069|5068|5075|5074|5075|5074|5068|5067|4896
1729002000000|2024-10-15 14:20:00|5077|5075|5067|5065|5079|5078|5065|5063|6261
1729002300000|2024-10-15 14:25:00|5066|5064|5062|5061|5068|5067|5061|5059|12874
1729002600000|2024-10-15 14:30:00|5061|5060|5056|5054|5062|5061|5051|5049|11236
1729002900000|2024-10-15 14:35:00|5055|5053|5049|5047|5058|5057|5049|5047|7333
1729003200000|2024-10-15 14:40:00|5048|5046|5059|5057|5059|5058|5044|5043|7281
1729003500000|2024-10-15 14:45:00|5058|5056|5065|5063|5065|5064|5056|5055|4858
1729003800000|2024-10-15 14:50:00|5064|5064|5067|5066|5067|5066|5062|5061|6879
1729004100000|2024-10-15 14:55:00|5066|5065|5062|5060|5070|5069|5060|5058|6113
1729004400000|2024-10-15 15:00:00|5061|5061|5061|5059|5065|5064|5060|5058|5509
1729004700000|2024-10-15 15:05:00|5060|5060|5063|5061|5066|5065|5060|5058|5696
1729005000000|2024-10-15 15:10:00|5061|5060|5064|5063|5064|5063|5060|5058|16102
1729005300000|2024-10-15 15:15:00|5062|5062|5068|5067|5069|5068|5061|5060|5641
1729005600000|2024-10-15 15:20:00|5069|5068|5062|5061|5069|5068|5062|5061|11138
1729005900000|2024-10-15 15:25:00|5064|5063|5054|5053|5065|5064|5053|5052|16246
1729062000000|2024-10-16 07:00:00|5038|5031|5060|5056|5067|5063|5037|5031|10810
1729062300000|2024-10-16 07:05:00|5062|5057|5053|5050|5063|5059|5044|5040|7393
1729062600000|2024-10-16 07:10:00|5052|5052|5052|5049|5055|5054|5046|5044|5996
1729062900000|2024-10-16 07:15:00|5054|5050|5052|5050|5056|5055|5042|5040|5572
1729063200000|2024-10-16 07:20:00|5053|5051|5073|5071|5075|5073|5053|5050|6185
1729063500000|2024-10-16 07:25:00|5072|5072|5072|5070|5076|5074|5067|5066|6849
1729063800000|2024-10-16 07:30:00|5073|5071|5074|5072|5076|5075|5072|5070|5590
1729064100000|2024-10-16 07:35:00|5073|5073|5082|5080|5082|5080|5072|5070|8827
1729064400000|2024-10-16 07:40:00|5080|5078|5082|5080|5083|5082|5079|5078|7167
1729064700000|2024-10-16 07:45:00|5083|5081|5087|5085|5087|5085|5081|5080|24835
1729065000000|2024-10-16 07:50:00|5086|5086|5086|5085|5089|5087|5084|5082|4101
1729065300000|2024-10-16 07:55:00|5087|5084|5087|5086|5088|5087|5085|5084|3184
1729065600000|2024-10-16 08:00:00|5086|5085|5075|5073|5087|5086|5075|5073|3697
1729065900000|2024-10-16 08:05:00|5074|5071|5070|5068|5074|5071|5067|5065|3889
1729066200000|2024-10-16 08:10:00|5069|5067|5061|5058|5069|5068|5060|5058|1834
1729066500000|2024-10-16 08:15:00|5062|5059|5060|5059|5062|5061|5060|5059|1986
1729066800000|2024-10-16 08:20:00|5059|5058|5057|5055|5062|5060|5056|5055|2494
1729067100000|2024-10-16 08:25:00|5055|5056|5060|5058|5060|5059|5051|5049|5423
1729067400000|2024-10-16 08:30:00|5059|5057|5059|5057|5060|5058|5056|5055|631
1729067700000|2024-10-16 08:35:00|5058|5058|5058|5057|5063|5062|5058|5056|2090
1729068000000|2024-10-16 08:40:00|5059|5058|5061|5060|5063|5061|5059|5058|2229
1729068300000|2024-10-16 08:45:00|5062|5059|5065|5063|5066|5064|5062|5059|3574
1729068600000|2024-10-16 08:50:00|5066|5064|5068|5066|5068|5066|5065|5063|727
1729068900000|2024-10-16 08:55:00|5066|5067|5067|5065|5069|5067|5064|5062|3987
1729069200000|2024-10-16 09:00:00|5066|5064|5067|5065|5068|5067|5062|5061|1635
1729069500000|2024-10-16 09:05:00|5068|5066|5070|5068|5072|5070|5066|5064|3732
1729069800000|2024-10-16 09:10:00|5069|5069|5066|5065|5069|5069|5065|5063|10339
1729070100000|2024-10-16 09:15:00|5067|5066|5073|5071|5073|5071|5067|5066|28947
1729070400000|2024-10-16 09:20:00|5071|5070|5072|5071|5074|5072|5071|5069|1464
1729070700000|2024-10-16 09:25:00|5073|5072|5075|5073|5075|5073|5072|5071|1242
1729071000000|2024-10-16 09:30:00|5076|5074|5077|5076|5078|5077|5075|5074|3037
1729071300000|2024-10-16 09:35:00|5076|5075|5076|5074|5076|5076|5076|5074|1069
1729071600000|2024-10-16 09:40:00|5074|5073|5072|5071|5074|5073|5070|5069|1287
1729071900000|2024-10-16 09:45:00|5073|5072|5074|5072|5075|5074|5072|5071|2618
1729072200000|2024-10-16 09:50:00|5073|5071|5072|5071|5073|5072|5072|5070|1918
1729072500000|2024-10-16 09:55:00|5073|5072|5071|5069|5074|5072|5070|5069|1586
1729072800000|2024-10-16 10:00:00|5072|5070|5068|5066|5072|5071|5066|5064|4195
1729073100000|2024-10-16 10:05:00|5069|5067|5069|5067|5071|5069|5069|5066|567
1729073400000|2024-10-16 10:10:00|5070|5068|5072|5070|5072|5071|5069|5068|885
1729073700000|2024-10-16 10:15:00|5071|5069|5069|5068|5071|5069|5067|5065|2150
1729074000000|2024-10-16 10:20:00|5070|5069|5067|5065|5070|5069|5066|5064|2416
1729074300000|2024-10-16 10:25:00|5066|5066|5069|5067|5069|5067|5066|5065|1741
1729074600000|2024-10-16 10:30:00|5068|5066|5066|5064|5068|5066|5064|5063|1169
1729074900000|2024-10-16 10:35:00|5065|5063|5065|5063|5066|5065|5062|5061|1271
1729075200000|2024-10-16 10:40:00|5066|5064|5066|5064|5067|5066|5065|5063|1906
1729075500000|2024-10-16 10:45:00|5065|5063|5071|5070|5072|5070|5064|5063|2346
1729075800000|2024-10-16 10:50:00|5072|5071|5062|5061|5073|5072|5060|5058|5373
1729076100000|2024-10-16 10:55:00|5064|5062|5067|5065|5069|5068|5064|5062|3808
1729076400000|2024-10-16 11:00:00|5068|5066|5070|5068|5072|5071|5066|5065|2075
1729076700000|2024-10-16 11:05:00|5069|5067|5062|5060|5069|5067|5062|5060|2616
1729077000000|2024-10-16 11:10:00|5061|5062|5064|5062|5064|5062|5061|5060|1527
1729077300000|2024-10-16 11:15:00|5065|5064|5066|5064|5066|5065|5064|5062|2465
1729077600000|2024-10-16 11:20:00|5065|5065|5067|5066|5067|5066|5065|5064|1983
1729077900000|2024-10-16 11:25:00|5068|5065|5068|5066|5068|5067|5067|5065|2392
1729078200000|2024-10-16 11:30:00|5067|5067|5071|5069|5071|5070|5066|5065|6596
1729078500000|2024-10-16 11:35:00|5070|5068|5071|5069|5074|5072|5068|5067|9156
1729078800000|2024-10-16 11:40:00|5070|5067|5073|5071|5073|5071|5068|5066|3828
1729079100000|2024-10-16 11:45:00|5074|5072|5073|5071|5075|5073|5072|5070|2062
1729079400000|2024-10-16 11:50:00|5074|5072|5072|5070|5074|5073|5072|5070|2508
1729079700000|2024-10-16 11:55:00|5073|5071|5076|5075|5076|5075|5073|5070|1199
1729080000000|2024-10-16 12:00:00|5077|5076|5077|5075|5080|5078|5076|5074|3658
1729080300000|2024-10-16 12:05:00|5076|5074|5076|5074|5077|5075|5075|5073|2200
1729080600000|2024-10-16 12:10:00|5075|5075|5075|5074|5075|5075|5074|5073|1509
1729080900000|2024-10-16 12:15:00|5076|5073|5075|5073|5078|5076|5075|5073|4753
1729081200000|2024-10-16 12:20:00|5074|5072|5075|5073|5076|5075|5072|5071|7110
1729081500000|2024-10-16 12:25:00|5074|5074|5073|5072|5077|5075|5073|5071|1895
1729081800000|2024-10-16 12:30:00|5074|5073|5076|5074|5077|5075|5073|5072|3860
1729082100000|2024-10-16 12:35:00|5077|5075|5075|5074|5079|5078|5075|5074|2258
1729082400000|2024-10-16 12:40:00|5076|5075|5072|5070|5076|5075|5071|5069|2448
1729082700000|2024-10-16 12:45:00|5073|5071|5074|5072|5074|5072|5072|5070|2671
1729083000000|2024-10-16 12:50:00|5072|5071|5074|5072|5074|5073|5070|5068|3596
1729083300000|2024-10-16 12:55:00|5073|5071|5072|5070|5073|5072|5071|5069|3071
1729083600000|2024-10-16 13:00:00|5073|5071|5075|5074|5077|5076|5073|5071|2824
1729083900000|2024-10-16 13:05:00|5074|5073|5072|5070|5075|5074|5072|5070|3004
1729084200000|2024-10-16 13:10:00|5071|5071|5073|5071|5073|5071|5068|5066|6550
1729084500000|2024-10-16 13:15:00|5072|5072|5068|5067|5072|5072|5068|5067|7316
1729084800000|2024-10-16 13:20:00|5067|5066|5065|5064|5067|5066|5064|5063|5212
1729085100000|2024-10-16 13:25:00|5066|5065|5070|5068|5070|5069|5066|5064|5684
1729085400000|2024-10-16 13:30:00|5073|5069|5067|5065|5080|5079|5065|5064|8106
1729085700000|2024-10-16 13:35:00|5068|5066|5053|5051|5068|5066|5049|5047|8517
1729086000000|2024-10-16 13:40:00|5052|5052|5049|5048|5052|5052|5045|5043|6308
1729086300000|2024-10-16 13:45:00|5050|5049|5039|5038|5053|5052|5038|5036|8325
1729086600000|2024-10-16 13:50:00|5038|5037|5032|5031|5038|5038|5028|5026|6185
1729086900000|2024-10-16 13:55:00|5031|5030|5034|5032|5042|5041|5031|5030|9189
1729087200000|2024-10-16 14:00:00|5033|5031|5046|5044|5046|5045|5030|5028|5856
1729087500000|2024-10-16 14:05:00|5045|5045|5049|5047|5051|5050|5039|5037|8691
1729087800000|2024-10-16 14:10:00|5048|5046|5057|5055|5058|5056|5047|5045|5506
1729088100000|2024-10-16 14:15:00|5055|5056|5055|5053|5058|5057|5054|5052|10520
1729088400000|2024-10-16 14:20:00|5054|5054|5059|5058|5060|5059|5054|5053|5101
1729088700000|2024-10-16 14:25:00|5058|5057|5058|5057|5063|5062|5056|5055|5701
1729089000000|2024-10-16 14:30:00|5057|5056|5056|5054|5059|5058|5053|5051|5050
1729089300000|2024-10-16 14:35:00|5057|5055|5053|5052|5064|5063|5053|5051|6939
1729089600000|2024-10-16 14:40:00|5052|5051|5052|5050|5053|5052|5049|5047|4629
1729089900000|2024-10-16 14:45:00|5051|5051|5051|5049|5056|5055|5051|5049|5112
1729090200000|2024-10-16 14:50:00|5052|5050|5052|5051|5057|5055|5052|5049|6884
1729090500000|2024-10-16 14:55:00|5051|5050|5050|5048|5052|5051|5046|5045|5717
1729090800000|2024-10-16 15:00:00|5049|5049|5040|5038|5049|5049|5039|5038|6330
1729091100000|2024-10-16 15:05:00|5039|5039|5039|5038|5041|5040|5035|5033|6602
1729091400000|2024-10-16 15:10:00|5038|5037|5037|5036|5038|5038|5034|5033|7473
1729091700000|2024-10-16 15:15:00|5038|5035|5039|5038|5039|5038|5033|5032|8605
1729092000000|2024-10-16 15:20:00|5038|5037|5041|5040|5041|5040|5037|5036|7510
1729092300000|2024-10-16 15:25:00|5042|5039|5041|5039|5042|5039|5036|5035|8493
1729148400000|2024-10-17 07:00:00|4966.5|4937|4941.5|4938.5|4966.5|4950|4929.5|4924.5|75048
1729148700000|2024-10-17 07:05:00|4941|4938|4942.5|4941|4953.5|4950.5|4936.5|4935|7923
1729149000000|2024-10-17 07:10:00|4941.5|4939.5|4950.5|4949.5|4955.5|4953.5|4940|4939|7015
1729149300000|2024-10-17 07:15:00|4950|4949|4940.5|4939|4950.5|4949|4935|4934|7987
1729149600000|2024-10-17 07:20:00|4940|4938|4939.5|4937.5|4942|4940.5|4932.5|4931|6839
1729149900000|2024-10-17 07:25:00|4940|4938|4934.5|4933|4943|4941.5|4933|4932|5981
1729150200000|2024-10-17 07:30:00|4936.5|4933.5|4939|4938.5|4940|4939.5|4932|4930|12122
1729150500000|2024-10-17 07:35:00|4938.5|4938|4937|4936.5|4940|4939.5|4931|4930|8959
1729150800000|2024-10-17 07:40:00|4936.5|4935.5|4935|4933.5|4937|4936|4932|4930.5|10769
1729151100000|2024-10-17 07:45:00|4934.5|4933|4928|4927|4940|4938.5|4928|4927|9579
1729151400000|2024-10-17 07:50:00|4928.5|4927.5|4923.5|4922.5|4931|4930.5|4920.5|4920|29089
1729151700000|2024-10-17 07:55:00|4924|4923|4924|4923|4927|4925.5|4922.5|4921|10959
1729152000000|2024-10-17 08:00:00|4925|4923.5|4928.5|4927.5|4936.5|4935.5|4925|4923.5|2539
1729152300000|2024-10-17 08:05:00|4929.5|4929|4932|4931|4933.5|4932.5|4927.5|4926|4455
1729152600000|2024-10-17 08:10:00|4932.5|4931.5|4933|4932|4935.5|4934|4931|4930.5|3727
1729152900000|2024-10-17 08:15:00|4933.5|4932.5|4934|4933|4935|4933.5|4931.5|4931|6169
1729153200000|2024-10-17 08:20:00|4934.5|4933.5|4938.5|4938|4941|4940|4934|4933.5|3278
1729153500000|2024-10-17 08:25:00|4939|4938.5|4941|4940|4942|4940.5|4938|4937|3843
1729153800000|2024-10-17 08:30:00|4941.5|4940.5|4937|4936.5|4941.5|4940.5|4935.5|4934|6347
1729154100000|2024-10-17 08:35:00|4937.5|4937|4941|4940|4943.5|4942.5|4937.5|4937|5790
1729154400000|2024-10-17 08:40:00|4940.5|4939.5|4945|4943.5|4950.5|4949.5|4940.5|4939.5|5602
1729154700000|2024-10-17 08:45:00|4944|4943|4957|4955.5|4958.5|4957.5|4942|4941|61668
1729155000000|2024-10-17 08:50:00|4955|4953.5|4958.5|4957|4960|4959.5|4955|4953.5|6977
1729155300000|2024-10-17 08:55:00|4960.5|4957.5|4959.5|4958.5|4961.5|4960.5|4957.5|4956|5316
1729155600000|2024-10-17 09:00:00|4959|4958|4958.5|4957|4961|4960|4958|4957|3163
1729155900000|2024-10-17 09:05:00|4959.5|4958.5|4959|4958.5|4961.5|4960|4957|4956.5|4211
1729156200000|2024-10-17 09:10:00|4959.5|4958|4954|4953|4959.5|4958|4951.5|4950.5|4057
1729156500000|2024-10-17 09:15:00|4956|4953.5|4958.5|4957|4958.5|4957.5|4953.5|4952.5|2649
1729156800000|2024-10-17 09:20:00|4959.5|4958.5|4958.5|4957|4959.5|4958.5|4953|4952|9263
1729157100000|2024-10-17 09:25:00|4959|4957.5|4960|4958.5|4960.5|4959|4957|4956|5769
1729157400000|2024-10-17 09:30:00|4958.5|4957.5|4960|4958.5|4960|4959|4957.5|4956.5|5784
1729157700000|2024-10-17 09:35:00|4959.5|4958|4960|4959|4960.5|4960|4957.5|4956|5767
1729158000000|2024-10-17 09:40:00|4960.5|4959.5|4960|4959|4961|4959.5|4958|4956.5|6344
1729158300000|2024-10-17 09:45:00|4959.5|4958.5|4957.5|4957|4963.5|4963|4957.5|4956.5|8575
1729158600000|2024-10-17 09:50:00|4958.5|4957.5|4957.5|4956.5|4960.5|4960|4957|4956.5|27802
1729158900000|2024-10-17 09:55:00|4958.5|4957.5|4954|4952.5|4959.5|4958.5|4953.5|4952|4010
1729159200000|2024-10-17 10:00:00|4953.5|4953|4958|4957|4959|4958|4953.5|4952.5|2003
1729159500000|2024-10-17 10:05:00|4957.5|4956.5|4960.5|4959.5|4960.5|4959.5|4956|4955.5|2212
1729159800000|2024-10-17 10:10:00|4959.5|4958.5|4959|4958.5|4961.5|4960.5|4957|4956|5458
1729160100000|2024-10-17 10:15:00|4959.5|4957|4954.5|4953.5|4959.5|4958.5|4954.5|4953.5|3885
1729160400000|2024-10-17 10:20:00|4955|4954|4951|4950|4955|4954.5|4949|4948|3287
1729160700000|2024-10-17 10:25:00|4950.5|4949.5|4947.5|4947|4951|4949.5|4946.5|4946|3932
1729161000000|2024-10-17 10:30:00|4948|4946.5|4946|4945|4948|4946.5|4944|4943.5|3564
1729161300000|2024-10-17 10:35:00|4945.5|4944.5|4937.5|4936|4945.5|4944.5|4936.5|4936|4846
1729161600000|2024-10-17 10:40:00|4939|4936.5|4936.5|4935.5|4939|4938.5|4935|4934.5|6423
1729161900000|2024-10-17 10:45:00|4936|4934.5|4934.5|4933.5|4936|4934.5|4932|4931|4944
1729162200000|2024-10-17 10:50:00|4935|4934.5|4939|4938|4939|4938.5|4934|4933|3578
1729162500000|2024-10-17 10:55:00|4940|4938.5|4944.5|4943.5|4945.5|4944.5|4939.5|4938|4335
1729162800000|2024-10-17 11:00:00|4948.5|4947.5|4943.5|4943|4949|4948.5|4941|4940.5|5195
1729163100000|2024-10-17 11:05:00|4944|4943.5|4945.5|4945|4949|4948.5|4944|4943.5|4743
1729163400000|2024-10-17 11:10:00|4944|4943|4942.5|4942|4945.5|4945|4942.5|4941.5|2637
1729163700000|2024-10-17 11:15:00|4943.5|4942.5|4942.5|4941.5|4943.5|4942.5|4941|4940.5|2949
1729164000000|2024-10-17 11:20:00|4941.5|4941|4949|4948|4949|4948.5|4941.5|4941|2304
1729164300000|2024-10-17 11:25:00|4948.5|4948.5|4950.5|4949.5|4951|4950|4948|4946.5|2962
1729164600000|2024-10-17 11:30:00|4949.5|4948.5|4948.5|4947.5|4950|4949|4948.5|4947.5|1968
1729164900000|2024-10-17 11:35:00|4947|4946.5|4951.5|4950.5|4951.5|4950.5|4946|4945|2436
1729165200000|2024-10-17 11:40:00|4950.5|4950|4948|4947.5|4950.5|4950|4946.5|4945.5|1410
1729165500000|2024-10-17 11:45:00|4947|4947|4944|4943|4947|4947.5|4943|4941.5|1935
1729165800000|2024-10-17 11:50:00|4943|4942.5|4946|4945|4946|4945.5|4943|4942|3866
1729166100000|2024-10-17 11:55:00|4945.5|4944.5|4942.5|4941.5|4946|4945|4942|4941|7081
1729166400000|2024-10-17 12:00:00|4944.5|4943|4947.5|4946|4948|4947.5|4942.5|4941.5|2304
1729166700000|2024-10-17 12:05:00|4947|4945|4945.5|4944.5|4947|4945.5|4943|4942|3695
1729167000000|2024-10-17 12:10:00|4946.5|4945|4950.5|4949.5|4951|4950.5|4945.5|4944.5|2629
1729167300000|2024-10-17 12:15:00|4949|4946.5|4952.5|4951|4952.5|4952|4947|4945|3947
1729167600000|2024-10-17 12:20:00|4952|4950.5|4954|4953|4954|4953|4951|4949.5|1779
1729167900000|2024-10-17 12:25:00|4953.5|4953.5|4949.5|4947|4956.5|4956|4949.5|4947|6494
1729168200000|2024-10-17 12:30:00|4948.5|4949|4949.5|4948.5|4952.5|4951|4944.5|4940|6971
1729168500000|2024-10-17 12:35:00|4950|4949|4947|4946|4951.5|4951|4946.5|4945.5|3756
1729168800000|2024-10-17 12:40:00|4946.5|4945.5|4945.5|4944.5|4947|4946|4943|4942|3112
1729169100000|2024-10-17 12:45:00|4945|4944|4944.5|4943.5|4947|4946|4944|4942.5|2013
1729169400000|2024-10-17 12:50:00|4944|4943|4947|4946|4947.5|4947|4943|4942.5|1452
1729169700000|2024-10-17 12:55:00|4947.5|4946.5|4947.5|4946|4947.5|4947|4945.5|4944.5|16330
1729170000000|2024-10-17 13:00:00|4948|4946.5|4945|4944|4949.5|4948.5|4943|4942.5|1997
1729170300000|2024-10-17 13:05:00|4945.5|4943.5|4948|4946.5|4950.5|4949.5|4945.5|4943.5|2519
1729170600000|2024-10-17 13:10:00|4947.5|4947|4951.5|4950.5|4951.5|4950.5|4947|4946.5|3828
1729170900000|2024-10-17 13:15:00|4952|4951|4955|4954|4956.5|4955.5|4952|4951|2491
1729171200000|2024-10-17 13:20:00|4956|4955.5|4952.5|4951.5|4960.5|4960|4952.5|4951.5|7788
1729171500000|2024-10-17 13:25:00|4953.5|4953|4954.5|4953.5|4958.5|4957.5|4952|4951|5257
1729171800000|2024-10-17 13:30:00|4954|4954|4930.5|4929.5|4954|4954|4925|4924|17690
1729172100000|2024-10-17 13:35:00|4931|4930|4924|4923.5|4931.5|4931|4915.5|4914.5|19180
1729172400000|2024-10-17 13:40:00|4923|4922|4937|4935.5|4940|4938.5|4923|4922|13708
1729172700000|2024-10-17 13:45:00|4937.5|4936|4940|4939|4950.5|4949|4936.5|4935.5|9937
1729173000000|2024-10-17 13:50:00|4940.5|4939.5|4945.5|4944.5|4948|4947|4940.5|4939.5|5400
1729173300000|2024-10-17 13:55:00|4946.5|4945.5|4945.5|4945|4948.5|4947|4942|4941|5556
1729173600000|2024-10-17 14:00:00|4946.5|4946.5|4940.5|4939|4950|4948.5|4936.5|4936|8809
1729173900000|2024-10-17 14:05:00|4942|4939.5|4947.5|4946.5|4949|4948.5|4940.5|4939.5|11237
1729174200000|2024-10-17 14:10:00|4947|4946|4945.5|4944.5|4949|4948.5|4944|4942.5|9930
1729174500000|2024-10-17 14:15:00|4946|4945|4940.5|4939.5|4949.5|4949|4940.5|4939.5|7292
1729174800000|2024-10-17 14:20:00|4941.5|4940|4944.5|4943.5|4947|4945.5|4939.5|4938.5|5244
1729175100000|2024-10-17 14:25:00|4944|4943|4942|4941|4944.5|4943.5|4939|4938|5713
1729175400000|2024-10-17 14:30:00|4941.5|4940.5|4952|4951|4955|4954.5|4941|4940|7846
1729175700000|2024-10-17 14:35:00|4951.5|4950.5|4958|4957.5|4960.5|4959|4950.5|4949.5|9159
1729176000000|2024-10-17 14:40:00|4958.5|4958|4955.5|4954.5|4963.5|4962.5|4955|4953.5|10934
1729176300000|2024-10-17 14:45:00|4956.5|4955.5|4959|4958|4963|4962|4955|4954|7720
1729176600000|2024-10-17 14:50:00|4959.5|4958.5|4956.5|4956|4961|4960.5|4956|4955|6154
1729176900000|2024-10-17 14:55:00|4956|4955.5|4955|4954|4958|4957|4954|4953|9793
1729177200000|2024-10-17 15:00:00|4955.5|4954.5|4949|4948|4955.5|4955|4947.5|4946.5|6583
1729177500000|2024-10-17 15:05:00|4950|4948.5|4947.5|4946.5|4951.5|4951|4947.5|4946.5|8732
1729177800000|2024-10-17 15:10:00|4947|4947|4944|4943|4948|4947|4943.5|4942.5|9278
1729178100000|2024-10-17 15:15:00|4943.5|4942.5|4938.5|4938|4946|4945.5|4938.5|4938|8147
1729178400000|2024-10-17 15:20:00|4939|4938.5|4943|4942.5|4943.5|4942.5|4938|4937|13419
1729178700000|2024-10-17 15:25:00|4944.5|4943.5|4947.5|4947|4947.5|4947|4939|4938|17466
1729234800000|2024-10-18 07:00:00|5011|5001|5012|5009|5020|5017|4996|4994.5|20950
1729235100000|2024-10-18 07:05:00|5014|5010|5019|5016|5025|5023|5014|5010|10980
1729235400000|2024-10-18 07:10:00|5016|5014|5019|5017|5020|5018|5014|5011|8397
1729235700000|2024-10-18 07:15:00|5020|5018|5020|5019|5023|5021|5015|5014|12175
1729236000000|2024-10-18 07:20:00|5019|5018|5023|5021|5026|5024|5017|5016|5299
1729236300000|2024-10-18 07:25:00|5022|5022|5020|5019|5024|5023|5015|5014|5867
1729236600000|2024-10-18 07:30:00|5017|5018|5019|5017|5019|5018|5011|5009|3847
1729236900000|2024-10-18 07:35:00|5015|5018|5015|5013|5017|5018|5010|5008|4253
1729237200000|2024-10-18 07:40:00|5014|5012|5009|5007|5014|5012|5008|5007|3049
1729237500000|2024-10-18 07:45:00|5008|5008|5004|5003|5009|5008|5002|5001|3241
1729237800000|2024-10-18 07:50:00|5005|5002|5005|5004|5009|5008|5004|5002|3997
1729238100000|2024-10-18 07:55:00|5004|5002|5004|5002|5006|5005|5000|4999.5|3744
1729238400000|2024-10-18 08:00:00|5001|5000|4996.5|4995.5|5005|5003|4996|4995|4409
1729238700000|2024-10-18 08:05:00|4996|4993.5|4994|4993.5|4997.5|4996.5|4993|4991.5|4011
1729239000000|2024-10-18 08:10:00|4993.5|4993|4998.5|4997.5|4998.5|4998|4989.5|4988|2863
1729239300000|2024-10-18 08:15:00|4999|4998|5003|5002|5003|5002|4997|4996.5|3425
1729239600000|2024-10-18 08:20:00|5004|5003|5008|5007|5009|5008|5003|5002|2547
1729239900000|2024-10-18 08:25:00|5009|5008|5013|5012|5013|5012|5009|5008|2944
1729240200000|2024-10-18 08:30:00|5014|5011|5015|5013|5017|5016|5014|5011|3861
1729240500000|2024-10-18 08:35:00|5016|5014|5012|5010|5018|5016|5010|5009|6389
1729240800000|2024-10-18 08:40:00|5011|5011|5018|5017|5019|5018|5011|5010|6716
1729241100000|2024-10-18 08:45:00|5019|5018|5021|5020|5021|5020|5014|5013|6286
1729241400000|2024-10-18 08:50:00|5022|5021|5023|5022|5024|5023|5019|5018|13909
1729241700000|2024-10-18 08:55:00|5024|5023|5020|5018|5024|5023|5018|5017|6194
1729242000000|2024-10-18 09:00:00|5019|5019|5019|5018|5022|5021|5018|5017|2833
1729242300000|2024-10-18 09:05:00|5020|5017|5016|5014|5020|5018|5014|5013|1976
1729242900000|2024-10-18 09:15:00|5010|5008|5010|5009|5013|5011|5008|5007|5646
1729243200000|2024-10-18 09:20:00|5011|5010|5010|5009|5013|5012|5010|5009|2644
1729243500000|2024-10-18 09:25:00|5011|5010|5011|5010|5013|5012|5007|5006|5644
1729243800000|2024-10-18 09:30:00|5012|5009|5005|5004|5012|5009|5004|5003|3133
1729244100000|2024-10-18 09:35:00|5004|5003|4999|4997.5|5005|5003|4999|4997.5|8899
1729244400000|2024-10-18 09:40:00|4998.5|4998|5003|5001|5003|5002|4998.5|4998|4813
1729244700000|2024-10-18 09:45:00|5002|5000|5001|5000|5003|5001|4998.5|4998|3454
1729245000000|2024-10-18 09:50:00|5000|4999.5|5011|5009|5012|5011|5000|4999.5|13754
1729245300000|2024-10-18 09:55:00|5010|5010|5016|5015|5017|5016|5010|5009|12362
1729245600000|2024-10-18 10:00:00|5017|5013|5006|5004|5017|5013|5003|5002|2928
1729245900000|2024-10-18 10:05:00|5007|5006|5007|5005|5009|5008|5006|5004|2247
1729246200000|2024-10-18 10:10:00|5006|5004|5006|5005|5007|5006|5005|5004|1617
1729246500000|2024-10-18 10:15:00|5007|5006|5007|5006|5008|5007|5006|5004|4014
1729246800000|2024-10-18 10:20:00|5006|5005|5004|5003|5006|5005|5004|5003|2667
1729247100000|2024-10-18 10:25:00|5005|5004|5007|5005|5008|5007|5005|5004|2895
1729247400000|2024-10-18 10:30:00|5006|5006|5005|5004|5007|5006|5004|5002|2992
1729247700000|2024-10-18 10:35:00|5004|5003|5004|5002|5004|5003|5001|5000|3617
1729248000000|2024-10-18 10:40:00|5003|5001|5008|5006|5008|5006|5002|5001|1794
1729248300000|2024-10-18 10:45:00|5007|5007|5006|5005|5007|5007|5005|5004|3450
1729248600000|2024-10-18 10:50:00|5007|5007|5010|5008|5010|5009|5007|5006|2106
1729248900000|2024-10-18 10:55:00|5009|5009|5011|5010|5012|5011|5009|5009|3170
1729249200000|2024-10-18 11:00:00|5010|5009|5013|5011|5013|5012|5010|5009|4224
1729249500000|2024-10-18 11:05:00|5012|5010|5013|5012|5014|5012|5011|5010|4901
1729249800000|2024-10-18 11:10:00|5012|5011|5014|5013|5016|5014|5012|5011|2229
1729250100000|2024-10-18 11:15:00|5015|5012|5013|5011|5015|5013|5013|5011|11635
1729250400000|2024-10-18 11:20:00|5014|5013|5015|5014|5015|5014|5013|5012|3014
1729250700000|2024-10-18 11:25:00|5014|5013|5011|5010|5014|5013|5011|5010|3930
1729251000000|2024-10-18 11:30:00|5012|5009|5012|5010|5012|5011|5011|5009|1877
1729251300000|2024-10-18 11:35:00|5011|5011|5011|5010|5013|5012|5011|5010|3604
1729251600000|2024-10-18 11:40:00|5010|5009|5014|5012|5014|5013|5010|5009|4427
1729251900000|2024-10-18 11:45:00|5013|5011|5012|5011|5013|5012|5011|5009|2183
1729252200000|2024-10-18 11:50:00|5013|5012|5012|5011|5014|5013|5012|5010|5214
1729252500000|2024-10-18 11:55:00|5013|5012|5010|5009|5013|5012|5010|5009|7159
1729252800000|2024-10-18 12:00:00|5009|5008|5012|5011|5013|5012|5008|5006|5157
1729253100000|2024-10-18 12:05:00|5013|5012|5013|5012|5013|5012|5011|5010|7586
1729253400000|2024-10-18 12:10:00|5012|5011|5014|5013|5014|5013|5011|5010|2894
1729253700000|2024-10-18 12:15:00|5012|5011|5010|5008|5013|5012|5008|5007|5697
1729254000000|2024-10-18 12:20:00|5009|5007|5010|5009|5011|5010|5008|5007|6381
1729254300000|2024-10-18 12:25:00|5009|5008|5007|5005|5009|5008|5005|5004|17204
1729254600000|2024-10-18 12:30:00|5008|5007|5012|5010|5014|5012|5008|5007|3893
1729254900000|2024-10-18 12:35:00|5011|5009|5011|5009|5011|5009|5009|5007|1314
1729255200000|2024-10-18 12:40:00|5012|5010|5008|5007|5012|5010|5008|5007|1994
1729255500000|2024-10-18 12:45:00|5009|5008|5009|5007|5009|5008|5008|5007|1890
1729255800000|2024-10-18 12:50:00|5008|5008|5006|5004|5009|5008|5006|5004|1872
1729256100000|2024-10-18 12:55:00|5005|5005|5006|5004|5007|5005|5004|5002|2684
1729256400000|2024-10-18 13:00:00|5005|5007|5005|5003|5009|5007|5003|5001|3672
1729256700000|2024-10-18 13:05:00|5004|5002|5001|5000|5004|5003|5000|4999.5|1464
1729257000000|2024-10-18 13:10:00|5002|5001|5004|5003|5004|5003|5000|4999|4046
1729257300000|2024-10-18 13:15:00|5005|5004|4993.5|4992.5|5005|5004|4993.5|4992.5|7018
1729257600000|2024-10-18 13:20:00|4994.5|4993.5|4995|4994|4997|4996|4992|4991.5|3921
1729257900000|2024-10-18 13:25:00|4996|4995|4992.5|4991.5|4997.5|4996|4990|4988.5|6220
1729258200000|2024-10-18 13:30:00|4993|4992|4989|4988.5|5002|5001|4985.5|4984.5|10477
1729258500000|2024-10-18 13:35:00|4988.5|4987.5|4991.5|4991|4996|4995.5|4988.5|4987.5|7750
1729258800000|2024-10-18 13:40:00|4992.5|4992|4994|4993|4995|4994.5|4989|4988|6031
1729259100000|2024-10-18 13:45:00|4993|4992.5|4992|4991|4996.5|4995.5|4991.5|4990|4422
1729259400000|2024-10-18 13:50:00|4991|4990.5|4988.5|4987.5|4993.5|4993|4986.5|4986|8490
1729259700000|2024-10-18 13:55:00|4989|4988|4989|4988|4994|4993.5|4988|4986.5|4098
1729260000000|2024-10-18 14:00:00|4988.5|4987.5|4984.5|4983.5|4989|4988|4981.5|4980|5956
1729260300000|2024-10-18 14:05:00|4985|4984|4982|4981.5|4986|4985.5|4980.5|4980|8938
1729260600000|2024-10-18 14:10:00|4982.5|4982|4975.5|4975|4986|4985.5|4975.5|4975|7022
1729260900000|2024-10-18 14:15:00|4976|4975.5|4980.5|4979.5|4980.5|4979.5|4974.5|4974|7538
1729261200000|2024-10-18 14:20:00|4979.5|4979|4978.5|4977.5|4980.5|4979.5|4978|4977.5|5608
1729261500000|2024-10-18 14:25:00|4979|4978|4983|4982.5|4983|4982.5|4979|4978|5663
1729261800000|2024-10-18 14:30:00|4984|4983.5|4985|4984|4986.5|4986|4980|4979.5|5902
1729262100000|2024-10-18 14:35:00|4984.5|4983.5|4992|4991|4992|4991.5|4982.5|4981.5|5798
1729262400000|2024-10-18 14:40:00|4993|4991.5|4994|4993|4996|4995|4990|4989|5026
1729262700000|2024-10-18 14:45:00|4993.5|4992.5|4991.5|4990.5|4995|4994|4991.5|4990.5|4261
1729263000000|2024-10-18 14:50:00|4992|4991|4992.5|4992|4994.5|4994|4991.5|4990.5|6312
1729263300000|2024-10-18 14:55:00|4991|4991.5|4991.5|4990.5|4992.5|4992|4989.5|4989|4441
1729263600000|2024-10-18 15:00:00|4990.5|4990|4987.5|4987|4991|4990|4986.5|4986|16951
1729263900000|2024-10-18 15:05:00|4988.5|4986.5|4992.5|4992|4992.5|4992|4988|4986.5|21839
1729264200000|2024-10-18 15:10:00|4992.5|4991.5|4997.5|4996.5|4999|4998|4992.5|4991.5|579
1729264500000|2024-10-18 15:15:00|4998|4997|4995|4994|4998|4997|4995|4994|1062
1729264800000|2024-10-18 15:20:00|4994.5|4993.5|4997|4995.5|4998|4997|4993.5|4992.5|1115
1729265100000|2024-10-18 15:25:00|4997.5|4996.5|4998|4997|5000|4999|4996.5|4995.5|1183
1729494000000|2024-10-21 07:00:00|5010|5006|5021|5017|5024|5020|5010|5006|8366
1729494300000|2024-10-21 07:05:00|5020|5020|5034|5031|5035|5033|5020|5019|3199
1729494600000|2024-10-21 07:10:00|5033|5030|5033|5031|5037|5034|5030|5027|4900
1729494900000|2024-10-21 07:15:00|5035|5033|5042|5039|5042|5039|5034|5033|3347
1729495200000|2024-10-21 07:20:00|5043|5040|5039|5037|5047|5045|5038|5037|6326
1729495500000|2024-10-21 07:25:00|5037|5035|5027|5025|5037|5035|5025|5023|5207
1729495800000|2024-10-21 07:30:00|5028|5026|5030|5028|5031|5030|5028|5026|17311
1729496100000|2024-10-21 07:35:00|5028|5029|5030|5029|5031|5030|5028|5026|3314
1729496400000|2024-10-21 07:40:00|5029|5028|5028|5027|5030|5029|5025|5023|1898
1729496700000|2024-10-21 07:45:00|5029|5028|5033|5031|5037|5035|5029|5027|2251
1729497000000|2024-10-21 07:50:00|5032|5029|5029|5028|5032|5030|5028|5026|2335
1729497300000|2024-10-21 07:55:00|5031|5030|5029|5028|5032|5030|5029|5028|1084
1729497600000|2024-10-21 08:00:00|5028|5027|5023|5021|5029|5027|5022|5021|2092
1729497900000|2024-10-21 08:05:00|5022|5020|5015|5014|5022|5020|5015|5013|134712
1729498200000|2024-10-21 08:10:00|5014|5012|5020|5018|5020|5019|5014|5012|2216
1729498500000|2024-10-21 08:15:00|5019|5019|5019|5018|5020|5019|5016|5015|1350
1729498800000|2024-10-21 08:20:00|5020|5019|5020|5018|5024|5022|5020|5018|1208
1729499100000|2024-10-21 08:25:00|5021|5019|5027|5025|5028|5026|5019|5018|5542
1729499400000|2024-10-21 08:30:00|5028|5026|5028|5026|5031|5029|5027|5026|2137
1729499700000|2024-10-21 08:35:00|5029|5027|5028|5026|5029|5028|5025|5023|1964
1729500000000|2024-10-21 08:40:00|5027|5027|5026|5024|5028|5027|5026|5024|863
1729500300000|2024-10-21 08:45:00|5025|5022|5023|5022|5025|5022|5022|5020|2188
1729500600000|2024-10-21 08:50:00|5022|5021|5023|5022|5025|5023|5021|5020|2585
1729500900000|2024-10-21 08:55:00|5022|5021|5017|5016|5022|5021|5017|5016|1932
1729501200000|2024-10-21 09:00:00|5018|5015|5018|5016|5019|5017|5017|5015|709
1729501500000|2024-10-21 09:05:00|5019|5017|5018|5016|5019|5018|5017|5016|755
1729501800000|2024-10-21 09:10:00|5017|5015|5018|5017|5020|5018|5016|5014|1672
1729502100000|2024-10-21 09:15:00|5017|5016|5015|5013|5018|5016|5014|5012|2878
1729502400000|2024-10-21 09:20:00|5014|5012|5011|5009|5014|5012|5011|5009|1881
1729502700000|2024-10-21 09:25:00|5010|5008|5012|5010|5012|5010|5006|5005|5694
1729503000000|2024-10-21 09:30:00|5011|5009|5009|5008|5011|5009|5002|5001|4280
1729503300000|2024-10-21 09:35:00|5010|5009|5004|5002|5011|5010|5003|5002|4120
1729503600000|2024-10-21 09:40:00|5003|5003|5003|5001|5007|5006|5003|5001|1913
1729503900000|2024-10-21 09:45:00|5004|5002|5003|5001|5005|5004|5003|5001|2442
1729504200000|2024-10-21 09:50:00|5002|5002|5001|5000|5002|5002|5001|4999|1248
1729504500000|2024-10-21 09:55:00|5000|4999.5|4997|4996|5000|4999.5|4996.5|4996|1907
1729504800000|2024-10-21 10:00:00|4996.5|4996.5|4997.5|4996|4998.5|4998|4995.5|4994.5|3242
1729505100000|2024-10-21 10:05:00|4997|4996.5|4997.5|4996.5|4998|4997|4994.5|4994|3264
1729505400000|2024-10-21 10:10:00|4997|4996|4999|4998|4999.5|4998.5|4996|4995|1750
1729505700000|2024-10-21 10:15:00|4999.5|4997|4998|4996.5|4999.5|4997.5|4996.5|4995.5|2849
1729506000000|2024-10-21 10:20:00|4997.5|4997|4996.5|4996|5001|4999.5|4996|4994.5|2067
1729506300000|2024-10-21 10:25:00|4996|4995|4994|4993.5|4996|4995|4992.5|4991.5|4604
1729506600000|2024-10-21 10:30:00|4994.5|4994|4995|4993.5|4995|4994|4993.5|4992.5|2895
1729506900000|2024-10-21 10:35:00|4995.5|4994.5|4996.5|4995|4999|4998|4995|4993.5|4702
1729507200000|2024-10-21 10:40:00|4996|4995.5|5000|4999.5|5001|5000|4996|4995|2313
1729507500000|2024-10-21 10:45:00|4998.5|4997.5|5002|5001|5003|5002|4998.5|4997.5|2752
1729507800000|2024-10-21 10:50:00|5003|5002|5003|5002|5003|5002|5003|5002|1932
1729508100000|2024-10-21 10:55:00|5002|5001|5002|5001|5003|5001|5001|5000|3959
1729508400000|2024-10-21 11:00:00|5003|5002|5008|5006|5008|5006|5003|5002|3180
1729508700000|2024-10-21 11:05:00|5009|5007|5011|5010|5011|5010|5008|5007|2205
1729509000000|2024-10-21 11:10:00|5010|5009|5004|5003|5011|5009|5004|5003|2710
1729509300000|2024-10-21 11:15:00|5005|5004|5002|5001|5005|5004|5000|4999|1835
1729509600000|2024-10-21 11:20:00|5003|5000|5003|5001|5005|5003|5001|5000|1567
1729509900000|2024-10-21 11:25:00|5002|5000|5001|5000|5003|5001|5001|4999.5|6376
1729510200000|2024-10-21 11:30:00|5002|5001|5003|5001|5004|5003|5001|5000|18651
1729510500000|2024-10-21 11:35:00|5004|5002|5004|5002|5004|5002|5003|5001|589
1729510800000|2024-10-21 11:40:00|5003|5003|5005|5003|5005|5004|5003|5003|523
1729511100000|2024-10-21 11:45:00|5004|5002|5004|5002|5004|5003|5003|5001|966
1729511400000|2024-10-21 11:50:00|5003|5001|5003|5001|5005|5004|5002|5001|1831
1729511700000|2024-10-21 11:55:00|5004|5002|5005|5003|5006|5005|5004|5001|1717
1729512000000|2024-10-21 12:00:00|5003|5004|5001|4999.5|5004|5004|5001|4999.5|2461
1729512300000|2024-10-21 12:05:00|5000|5000|5001|5000|5001|5000|5000|4999.5|3292
1729512600000|2024-10-21 12:10:00|5000|4999.5|4997|4996.5|5001|5000|4997|4996.5|2254
1729512900000|2024-10-21 12:15:00|4996.5|4996|4999|4998|4999.5|4998.5|4996.5|4996|1240
1729513200000|2024-10-21 12:20:00|4998|4997|4996|4995|4998.5|4997|4995.5|4995|1067
1729513500000|2024-10-21 12:25:00|4995.5|4995.5|4988|4987.5|4996.5|4996|4988|4987.5|3268
1729513800000|2024-10-21 12:30:00|4988.5|4988|4990.5|4989.5|4991|4990|4987.5|4987|3264
1729514100000|2024-10-21 12:35:00|4992|4991|4986.5|4986|4992|4991|4985.5|4984.5|3919
1729514400000|2024-10-21 12:40:00|4986|4985.5|4987|4985.5|4987.5|4986.5|4984.5|4983.5|2514
1729514700000|2024-10-21 12:45:00|4986.5|4986|4987|4985.5|4987.5|4986|4984.5|4984|1785
1729515000000|2024-10-21 12:50:00|4986.5|4985|4983.5|4982|4986.5|4985|4981|4979.5|734
1729515300000|2024-10-21 12:55:00|4983|4982.5|4982.5|4981|4983.5|4982.5|4981.5|4980|3577
1729515600000|2024-10-21 13:00:00|4981.5|4982|4982.5|4981|4984|4983|4979.5|4978.5|3481
1729515900000|2024-10-21 13:05:00|4982|4981.5|4986|4984.5|4990|4989|4981.5|4980.5|4310
1729516200000|2024-10-21 13:10:00|4985.5|4984|4984|4982.5|4985.5|4984|4982.5|4981.5|4081
1729516500000|2024-10-21 13:15:00|4983.5|4982|4985|4984|4985.5|4985|4981.5|4980.5|3710
1729516800000|2024-10-21 13:20:00|4985.5|4984.5|4985.5|4984.5|4986.5|4985.5|4984.5|4983.5|3564
1729517100000|2024-10-21 13:25:00|4985|4984|4992.5|4991|4992.5|4991|4985|4983.5|2862
1729517400000|2024-10-21 13:30:00|4994.5|4993.5|4990.5|4989.5|4999|4998|4987.5|4986|6747
1729517700000|2024-10-21 13:35:00|4991.5|4991|4986.5|4985|4998|4997|4985|4984|6591
1729518000000|2024-10-21 13:40:00|4982.5|4985.5|4989.5|4988.5|4989.5|4988.5|4981|4979.5|3268
1729518300000|2024-10-21 13:45:00|4990|4989.5|4991.5|4990.5|4995.5|4994.5|4988.5|4987|3972
1729518600000|2024-10-21 13:50:00|4991|4991|4992.5|4992|4997.5|4997|4991|4990.5|3963
1729518900000|2024-10-21 13:55:00|4993|4992.5|4987|4986|4994.5|4993.5|4987|4985.5|3750
1729519200000|2024-10-21 14:00:00|4988|4986.5|4988|4986.5|4989|4988|4984|4983|4383
1729519500000|2024-10-21 14:05:00|4988.5|4987.5|4989|4987.5|4992.5|4991.5|4986|4985|5596
1729519800000|2024-10-21 14:10:00|4989.5|4989|4985|4983.5|4990|4989|4985|4983.5|5779
1729520100000|2024-10-21 14:15:00|4984|4983|4985|4984|4989.5|4988.5|4983.5|4982.5|6705
1729520400000|2024-10-21 14:20:00|4984.5|4983.5|4980|4978.5|4985.5|4984.5|4979|4978|6416
1729520700000|2024-10-21 14:25:00|4980.5|4979|4979.5|4979|4980.5|4979.5|4977.5|4976.5|2755
1729521000000|2024-10-21 14:30:00|4980|4979.5|4980|4979|4982.5|4981.5|4978|4977|5845
1729521300000|2024-10-21 14:35:00|4979|4978.5|4980|4979|4981.5|4980.5|4978|4977|3872
1729521600000|2024-10-21 14:40:00|4980.5|4979.5|4978.5|4977.5|4980.5|4980|4976.5|4975.5|3163
1729521900000|2024-10-21 14:45:00|4978|4977|4975.5|4974|4980|4979|4975.5|4974|3664
1729522200000|2024-10-21 14:50:00|4976|4974.5|4980|4979.5|4981.5|4980.5|4975|4973.5|7828
1729522500000|2024-10-21 14:55:00|4979.5|4979|4975.5|4975|4980|4979.5|4974|4973.5|6205
1729522800000|2024-10-21 15:00:00|4974.5|4973.5|4975.5|4974.5|4977|4976|4971|4970.5|6045
1729523100000|2024-10-21 15:05:00|4975|4974|4971|4970.5|4975|4974|4969|4968|6784
1729523400000|2024-10-21 15:10:00|4970.5|4970|4972.5|4971.5|4973|4972|4969|4968|4927
1729523700000|2024-10-21 15:15:00|4972|4971|4971|4970.5|4972.5|4971.5|4970|4969.5|3998
1729524000000|2024-10-21 15:20:00|4970.5|4970|4966|4965|4970.5|4970|4965.5|4964.5|8626
1729524300000|2024-10-21 15:25:00|4965.5|4964.5|4965.5|4965|4966.5|4966|4964.5|4963.5|9150
1729580400000|2024-10-22 07:00:00|4984|4974|4982|4979|4986|4981|4971|4965.5|6587
1729580700000|2024-10-22 07:05:00|4983.5|4980.5|4970|4968.5|4983.5|4980.5|4962.5|4960|9005
1729581000000|2024-10-22 07:10:00|4966|4963.5|4972|4969.5|4974|4972|4963|4960|2571
1729581300000|2024-10-22 07:15:00|4973|4971|4976|4974|4976.5|4974.5|4970|4968.5|4047
1729581600000|2024-10-22 07:20:00|4976.5|4974.5|4978|4976|4980|4978.5|4976.5|4974.5|1584
1729581900000|2024-10-22 07:25:00|4977.5|4976.5|4981|4979.5|4982.5|4981|4977.5|4976.5|1921
1729582200000|2024-10-22 07:30:00|4979.5|4978|4965|4963.5|4979.5|4978|4962.5|4960.5|3665
1729582500000|2024-10-22 07:35:00|4966|4964|4960|4959|4967.5|4966|4958|4957|5357
1729582800000|2024-10-22 07:40:00|4962|4959.5|4972|4971|4972|4971|4961.5|4959.5|14363
1729583100000|2024-10-22 07:45:00|4970|4968.5|4970.5|4969|4975.5|4974|4969.5|4968|2692
1729583400000|2024-10-22 07:50:00|4971|4970|4971.5|4970|4974|4972.5|4966|4965|3791
1729583700000|2024-10-22 07:55:00|4970.5|4969|4975|4973.5|4976.5|4975.5|4969.5|4967.5|6530
1729584000000|2024-10-22 08:00:00|4976|4975|4973|4972|4978.5|4977|4972.5|4971|5041
1729584300000|2024-10-22 08:05:00|4972|4971.5|4967.5|4966|4972|4971.5|4961.5|4960|2254
1729584600000|2024-10-22 08:10:00|4966.5|4965.5|4961.5|4960|4966.5|4965.5|4960|4958.5|1306
1729584900000|2024-10-22 08:15:00|4962|4961|4962.5|4961.5|4964.5|4963.5|4961.5|4960|2602
1729585200000|2024-10-22 08:20:00|4962|4960.5|4962|4960.5|4964|4962.5|4959|4957|3786
1729585500000|2024-10-22 08:25:00|4964|4961|4962.5|4960.5|4965.5|4964.5|4962|4960.5|2555
1729585800000|2024-10-22 08:30:00|4962|4959.5|4958.5|4957|4962|4960.5|4958|4956.5|12744
1729586100000|2024-10-22 08:35:00|4958|4956.5|4961.5|4960|4961.5|4960|4957|4956|1498
1729586400000|2024-10-22 08:40:00|4962|4960.5|4960|4959|4962|4961|4957.5|4955.5|1817
1729586700000|2024-10-22 08:45:00|4960.5|4960|4962.5|4961|4964|4962.5|4960.5|4959|1734
1729587000000|2024-10-22 08:50:00|4963|4960.5|4958.5|4957|4963|4960.5|4957|4956|4247
1729587300000|2024-10-22 08:55:00|4959|4957.5|4959|4957.5|4959.5|4958.5|4958|4956.5|2495
1729587600000|2024-10-22 09:00:00|4956|4955|4962.5|4961|4962.5|4961|4956|4955|3285
1729587900000|2024-10-22 09:05:00|4963.5|4962|4965.5|4964|4966.5|4965|4961.5|4960.5|3356
1729588200000|2024-10-22 09:10:00|4966|4964.5|4964|4962.5|4968|4966.5|4963.5|4962.5|2361
1729588500000|2024-10-22 09:15:00|4964.5|4963|4957.5|4956|4964.5|4963|4957.5|4956|1388
1729588800000|2024-10-22 09:20:00|4957|4955.5|4958.5|4957.5|4962|4960.5|4957|4955.5|1839
1729589100000|2024-10-22 09:25:00|4959|4958|4962|4960.5|4962|4961|4958.5|4958|1837
1729589400000|2024-10-22 09:30:00|4961|4960|4959|4958|4962.5|4961.5|4957|4956|2633
1729589700000|2024-10-22 09:35:00|4958.5|4957.5|4956|4954.5|4960|4958.5|4956|4954.5|3987
1729590000000|2024-10-22 09:40:00|4955.5|4954|4955.5|4954|4957.5|4956.5|4954|4953|3575
1729590300000|2024-10-22 09:45:00|4956|4955|4957.5|4956|4958|4957|4955.5|4954|1555
1729590600000|2024-10-22 09:50:00|4958|4956.5|4964.5|4963.5|4964.5|4963.5|4956|4955|5221
1729590900000|2024-10-22 09:55:00|4963.5|4963|4965.5|4964|4967|4966|4963.5|4962.5|2418
1729591200000|2024-10-22 10:00:00|4966|4964.5|4963.5|4962.5|4967|4966.5|4963.5|4962|6627
1729591500000|2024-10-22 10:05:00|4962.5|4962|4963.5|4962|4964|4963|4962.5|4961.5|3094
1729591800000|2024-10-22 10:10:00|4963|4963|4965|4964|4965.5|4965|4962.5|4961.5|5768
1729592100000|2024-10-22 10:15:00|4964.5|4963.5|4967.5|4966.5|4967.5|4966.5|4964.5|4963.5|1837
1729592400000|2024-10-22 10:20:00|4968.5|4967.5|4965|4963.5|4968.5|4967.5|4965|4963.5|2052
1729592700000|2024-10-22 10:25:00|4964.5|4964|4960|4958.5|4966|4965|4960|4958.5|3705
1729593000000|2024-10-22 10:30:00|4962|4961|4962|4961|4964|4963.5|4961|4960|4512
1729593300000|2024-10-22 10:35:00|4961|4960|4960|4959.5|4961|4960|4959.5|4959|2459
1729593600000|2024-10-22 10:40:00|4959.5|4959|4964.5|4963.5|4964.5|4963.5|4959.5|4958|2380
1729593900000|2024-10-22 10:45:00|4964|4963|4966.5|4965.5|4967.5|4966|4964|4963|4593
1729594200000|2024-10-22 10:50:00|4967|4965|4965|4964|4967.5|4966.5|4964.5|4963|2700
1729594500000|2024-10-22 10:55:00|4965.5|4965|4962|4961|4965.5|4965|4960|4959|4820
1729594800000|2024-10-22 11:00:00|4963|4962|4970.5|4969.5|4970.5|4969.5|4962.5|4961.5|1609
1729595100000|2024-10-22 11:05:00|4972|4970.5|4969|4968|4972|4971|4969|4968|3255
1729595400000|2024-10-22 11:10:00|4968.5|4967|4974.5|4973|4976|4975|4966.5|4965|3239
1729595700000|2024-10-22 11:15:00|4974|4972.5|4973.5|4972|4975|4974|4972|4971.5|3497
1729596000000|2024-10-22 11:20:00|4975|4972.5|4975|4973.5|4976.5|4975.5|4974.5|4972.5|2259
1729596300000|2024-10-22 11:25:00|4976|4974|4976|4974.5|4976.5|4975|4974.5|4973|1026
1729596600000|2024-10-22 11:30:00|4975|4974|4979|4977.5|4980|4979|4975|4974|2642
1729596900000|2024-10-22 11:35:00|4979.5|4978|4977.5|4976.5|4980|4979|4977.5|4976.5|1933
1729597200000|2024-10-22 11:40:00|4977|4977|4980|4978.5|4980|4979|4977|4977|4651
1729597500000|2024-10-22 11:45:00|4979.5|4979|4978|4977|4980.5|4979|4977|4976.5|4124
1729597800000|2024-10-22 11:50:00|4978.5|4977.5|4980.5|4979.5|4980.5|4979.5|4976|4975.5|5656
1729598100000|2024-10-22 11:55:00|4980|4978.5|4977.5|4976.5|4980.5|4978.5|4977.5|4976.5|4463
1729598400000|2024-10-22 12:00:00|4978|4977.5|4978.5|4978|4978.5|4978|4977|4976|3759
1729598700000|2024-10-22 12:05:00|4979|4979.5|4980|4979|4981|4980.5|4978.5|4977.5|4077
1729599000000|2024-10-22 12:10:00|4980.5|4979.5|4984|4983|4984|4983|4980.5|4979.5|1017
1729599300000|2024-10-22 12:15:00|4983|4982|4981.5|4980.5|4984|4983|4981|4980.5|23356
1729599600000|2024-10-22 12:20:00|4982|4981|4982|4981|4982.5|4981.5|4981.5|4980.5|215
1729599900000|2024-10-22 12:25:00|4982.5|4980.5|4983.5|4982.5|4983.5|4983|4982.5|4980.5|711
1729600200000|2024-10-22 12:30:00|4985|4984|4985|4984|4985|4984.5|4984.5|4983.5|751
1729600500000|2024-10-22 12:35:00|4984|4983|4983.5|4982|4984|4983.5|4982.5|4981.5|2055
1729600800000|2024-10-22 12:40:00|4983|4981.5|4991|4989.5|4991|4989.5|4982.5|4981.5|2569
1729601100000|2024-10-22 12:45:00|4991.5|4990|4994|4993|4995.5|4994|4991.5|4990|2440
1729601400000|2024-10-22 12:50:00|4993.5|4994.5|4994.5|4993.5|4997|4996.5|4993.5|4993|1876
1729601700000|2024-10-22 12:55:00|4994|4993|4998|4997|4998|4997|4994|4993|1423
1729602000000|2024-10-22 13:00:00|4998.5|4997.5|5001|4999.5|5007|5005|4998.5|4997.5|6931
1729602300000|2024-10-22 13:05:00|5002|4999|4999.5|4998.5|5002|5001|4996.5|4995.5|4010
1729602600000|2024-10-22 13:10:00|5000|4999.5|5003|5001|5005|5004|5000|4999|7990
1729602900000|2024-10-22 13:15:00|5002|5002|5011|5009|5012|5011|5002|5002|6713
1729603200000|2024-10-22 13:20:00|5010|5008|5009|5008|5011|5010|5009|5008|3166
1729603500000|2024-10-22 13:25:00|5008|5007|5014|5013|5015|5014|5008|5007|5283
1729603800000|2024-10-22 13:30:00|5012|5011|5010|5009|5020|5018|5009|5008|10483
1729604100000|2024-10-22 13:35:00|5011|5008|5003|5001|5012|5011|5002|5000|8001
1729604400000|2024-10-22 13:40:00|5002|5002|5004|5003|5004|5003|4997.5|4996|9941
1729604700000|2024-10-22 13:45:00|5003|5002|5002|5001|5005|5004|5002|5001|14603
1729605000000|2024-10-22 13:50:00|5001|5000|5002|5001|5004|5002|4997.5|4996.5|8610
1729605300000|2024-10-22 13:55:00|5003|5002|5005|5003|5006|5005|5001|5000|5935
1729605600000|2024-10-22 14:00:00|5004|5004|5002|5001|5009|5007|4998.5|4998|13311
1729605900000|2024-10-22 14:05:00|5003|5003|5010|5008|5010|5009|5001|5000|6378
1729606200000|2024-10-22 14:10:00|5009|5009|5013|5012|5014|5012|5008|5007|5053
1729606500000|2024-10-22 14:15:00|5012|5011|5009|5008|5013|5012|5004|5002|8865
1729606800000|2024-10-22 14:20:00|5010|5007|5011|5010|5012|5011|5006|5004|6179
1729607100000|2024-10-22 14:25:00|5010|5009|5004|5002|5010|5009|5003|5002|8015
1729607400000|2024-10-22 14:30:00|5003|5003|5012|5011|5013|5011|5003|5002|16854
1729607700000|2024-10-22 14:35:00|5010|5010|5015|5014|5016|5014|5009|5008|20340
1729608000000|2024-10-22 14:40:00|5016|5015|5016|5014|5017|5016|5015|5014|8415
1729608300000|2024-10-22 14:45:00|5017|5015|5012|5011|5017|5016|5012|5011|6234
1729608600000|2024-10-22 14:50:00|5013|5012|5011|5010|5014|5013|5010|5009|10605
1729608900000|2024-10-22 14:55:00|5012|5011|5010|5008|5012|5011|5009|5007|5756
1729609200000|2024-10-22 15:00:00|5009|5009|5009|5008|5013|5012|5009|5008|5616
1729609500000|2024-10-22 15:05:00|5008|5007|5008|5007|5008|5007|5006|5005|5418
1729609800000|2024-10-22 15:10:00|5009|5008|5009|5008|5011|5010|5008|5007|7221
1729610100000|2024-10-22 15:15:00|5008|5007|5008|5007|5009|5008|5007|5006|8428
1729610400000|2024-10-22 15:20:00|5007|5006|5008|5007|5008|5007|5007|5006|6190
1729610700000|2024-10-22 15:25:00|5009|5008|5006|5004|5012|5011|5006|5004|7192
1729666800000|2024-10-23 07:00:00|4978|4971.5|4973.5|4970.5|4979|4976|4953.5|4952|12565
1729667100000|2024-10-23 07:05:00|4975|4971|4971.5|4969.5|4978.5|4977|4968|4965.5|6337
1729667400000|2024-10-23 07:10:00|4971|4969|4981|4979|4981|4979.5|4969.5|4968|8838
1729667700000|2024-10-23 07:15:00|4980.5|4979.5|4982|4981|4984.5|4983.5|4978.5|4978|6049
1729668000000|2024-10-23 07:20:00|4983|4981.5|4981|4980|4986|4984.5|4979|4978|4013
1729668300000|2024-10-23 07:25:00|4980.5|4979.5|4980.5|4979.5|4983.5|4982|4976.5|4975.5|4996
1729668600000|2024-10-23 07:30:00|4981|4980|4980|4979|4983.5|4982.5|4974.5|4972.5|3309
1729668900000|2024-10-23 07:35:00|4981|4980|4980.5|4979.5|4985.5|4984|4978.5|4977|2934
1729669200000|2024-10-23 07:40:00|4981.5|4980|4982.5|4981.5|4986|4985|4980.5|4980|4408
1729669500000|2024-10-23 07:45:00|4983|4982|4975|4973.5|4983|4982|4974.5|4973.5|3767
1729669800000|2024-10-23 07:50:00|4974.5|4974|4975|4973.5|4979.5|4978.5|4973.5|4972|4505
1729670100000|2024-10-23 07:55:00|4973.5|4972.5|4971|4970|4974.5|4973.5|4970|4969|2931
1729670400000|2024-10-23 08:00:00|4970.5|4969|4972|4970.5|4974.5|4973|4968.5|4968|5855
1729670700000|2024-10-23 08:05:00|4971.5|4971|4972|4970.5|4972.5|4971.5|4968.5|4967|6200
1729671000000|2024-10-23 08:10:00|4971.5|4969.5|4967|4965.5|4972.5|4971.5|4967|4965.5|4773
1729671300000|2024-10-23 08:15:00|4966.5|4966|4967.5|4966|4969.5|4968.5|4963|4962.5|5639
1729671600000|2024-10-23 08:20:00|4967|4965.5|4958|4956.5|4967|4965.5|4957|4956.5|5524
1729671900000|2024-10-23 08:25:00|4957.5|4957|4960|4959|4962|4961.5|4957.5|4957|6487
1729672200000|2024-10-23 08:30:00|4959.5|4958.5|4961.5|4960.5|4961.5|4960.5|4956|4955|5470
1729672500000|2024-10-23 08:35:00|4961|4961|4963.5|4962.5|4966.5|4966|4961|4961|6370
1729672800000|2024-10-23 08:40:00|4964|4963|4955|4954|4964|4963|4953|4952|10523
1729673100000|2024-10-23 08:45:00|4954.5|4952.5|4954|4953|4955.5|4954.5|4953|4952.5|7281
1729673400000|2024-10-23 08:50:00|4953|4952|4951.5|4950.5|4957|4956|4951|4950.5|7911
1729673700000|2024-10-23 08:55:00|4951|4950|4955|4954|4956|4955.5|4949.5|4948|5420
1729674000000|2024-10-23 09:00:00|4955.5|4953.5|4957|4955.5|4958|4957.5|4952|4951.5|5413
1729674300000|2024-10-23 09:05:00|4956.5|4954.5|4955|4954.5|4956.5|4955.5|4952|4951|5584
1729674600000|2024-10-23 09:10:00|4954.5|4954|4953.5|4952.5|4955.5|4955|4953.5|4952.5|2791
1729674900000|2024-10-23 09:15:00|4952.5|4952|4957|4956|4958|4957.5|4950.5|4950|4488
1729675200000|2024-10-23 09:20:00|4956.5|4955.5|4953|4952.5|4956.5|4955.5|4952.5|4951.5|3486
1729675500000|2024-10-23 09:25:00|4952|4951|4956|4955.5|4956.5|4956|4952|4951|3960
1729675800000|2024-10-23 09:30:00|4956.5|4956|4955.5|4954.5|4959.5|4958.5|4955.5|4954.5|4304
1729676100000|2024-10-23 09:35:00|4955|4955.5|4956.5|4956|4957|4956|4954.5|4953.5|1888
1729676400000|2024-10-23 09:40:00|4956|4955.5|4954.5|4953.5|4956|4955.5|4952|4951.5|2803
1729676700000|2024-10-23 09:45:00|4955|4954|4957.5|4956.5|4957.5|4956.5|4953.5|4952.5|6383
1729677000000|2024-10-23 09:50:00|4956.5|4956|4954.5|4953.5|4956.5|4956|4954|4953.5|4979
1729677300000|2024-10-23 09:55:00|4954|4954|4956|4955|4956|4955.5|4953.5|4953|2592
1729677600000|2024-10-23 10:00:00|4955.5|4954.5|4955|4954|4955.5|4955|4954|4953.5|5040
1729677900000|2024-10-23 10:05:00|4954.5|4953.5|4956.5|4956|4958|4957|4954.5|4953.5|4054
1729678200000|2024-10-23 10:10:00|4956|4955.5|4957|4956|4958|4957|4955.5|4954.5|2447
1729678500000|2024-10-23 10:15:00|4956.5|4955.5|4958.5|4958|4959|4958.5|4955.5|4954.5|4555
1729678800000|2024-10-23 10:20:00|4959|4959|4959|4958|4960|4959|4958.5|4958|919
1729679100000|2024-10-23 10:25:00|4958.5|4957|4951|4950|4958.5|4957|4951|4950|4494
1729679400000|2024-10-23 10:30:00|4949|4948.5|4951|4950|4951.5|4950.5|4948|4947.5|2892
1729679700000|2024-10-23 10:35:00|4951.5|4950.5|4956|4954.5|4956|4955|4951|4950.5|1377
1729680000000|2024-10-23 10:40:00|4957|4955.5|4953.5|4952.5|4957|4955.5|4952.5|4952|3694
1729680300000|2024-10-23 10:45:00|4953|4952|4952.5|4951|4953|4952.5|4951|4950|3732
1729680600000|2024-10-23 10:50:00|4952|4951.5|4948.5|4947.5|4952|4951.5|4945.5|4945|4781
1729680900000|2024-10-23 10:55:00|4949|4948|4950.5|4949|4951|4950|4948.5|4948|2836
1729681200000|2024-10-23 11:00:00|4950|4948.5|4951.5|4950.5|4951.5|4950.5|4947.5|4947|3420
1729681500000|2024-10-23 11:05:00|4951|4951|4953|4952|4954|4953|4950.5|4950|4290
1729681800000|2024-10-23 11:10:00|4952.5|4951|4954.5|4954|4954.5|4954|4951.5|4951|2996
1729682100000|2024-10-23 11:15:00|4955|4954.5|4957.5|4957|4958|4957|4955|4954.5|26624
1729682400000|2024-10-23 11:20:00|4957|4956.5|4957|4956|4957.5|4956.5|4956.5|4955.5|960
1729682700000|2024-10-23 11:25:00|4955.5|4954.5|4953.5|4952.5|4956.5|4955.5|4952.5|4952|3216
1729683000000|2024-10-23 11:30:00|4952.5|4951.5|4952|4950.5|4954.5|4953.5|4951|4950.5|2101
1729683300000|2024-10-23 11:35:00|4953|4951|4952|4951.5|4953.5|4953|4951.5|4950.5|2370
1729683600000|2024-10-23 11:40:00|4951.5|4950.5|4949.5|4949|4953.5|4953|4948.5|4948|4859
1729683900000|2024-10-23 11:45:00|4949|4948.5|4952.5|4951|4952.5|4951.5|4948.5|4947.5|2835
1729684200000|2024-10-23 11:50:00|4953|4951.5|4951.5|4950.5|4954|4953|4951|4950|1493
1729684500000|2024-10-23 11:55:00|4952|4951|4952|4950.5|4952|4951|4949.5|4948.5|1935
1729684800000|2024-10-23 12:00:00|4951.5|4951|4948.5|4947|4955|4953.5|4948|4947|1802
1729685100000|2024-10-23 12:05:00|4948|4946.5|4947.5|4946.5|4949.5|4949|4946.5|4945.5|1273
1729685400000|2024-10-23 12:10:00|4947|4946|4945.5|4944.5|4947|4946|4944.5|4943.5|3372
1729685700000|2024-10-23 12:15:00|4946|4945.5|4946|4945.5|4950|4949|4945.5|4945|4026
1729686000000|2024-10-23 12:20:00|4945|4944|4943|4942.5|4945|4944|4942|4941.5|2256
1729686300000|2024-10-23 12:25:00|4943.5|4943|4944|4943.5|4945|4944|4943|4942.5|840
1729686600000|2024-10-23 12:30:00|4944.5|4944|4942|4941.5|4946.5|4945.5|4941.5|4941|2883
1729686900000|2024-10-23 12:35:00|4941|4940|4944|4943|4944|4943|4941|4940|2488
1729687200000|2024-10-23 12:40:00|4943|4942.5|4946|4945.5|4946.5|4945.5|4942|4941|4007
1729687500000|2024-10-23 12:45:00|4946.5|4946|4946|4945|4949.5|4949|4946|4945|3917
1729687800000|2024-10-23 12:50:00|4945.5|4944|4944.5|4943.5|4945.5|4944.5|4944|4943|2033
1729688100000|2024-10-23 12:55:00|4944|4943|4944|4942.5|4944.5|4944|4943|4942|4619
1729688400000|2024-10-23 13:00:00|4944.5|4943.5|4946|4944.5|4950|4949|4940.5|4939.5|28682
1729688700000|2024-10-23 13:05:00|4945.5|4943.5|4946|4945|4950|4948.5|4944.5|4943.5|4907
1729689000000|2024-10-23 13:10:00|4945.5|4944.5|4949.5|4948|4950|4949|4945|4944|2996
1729689300000|2024-10-23 13:15:00|4949|4947.5|4946|4945|4949|4947.5|4946|4944.5|6701
1729689600000|2024-10-23 13:20:00|4946.5|4945.5|4944.5|4944|4947.5|4946.5|4943.5|4942.5|6831
1729689900000|2024-10-23 13:25:00|4946|4944.5|4948.5|4947.5|4949.5|4948.5|4944.5|4944|4837
1729690200000|2024-10-23 13:30:00|4948|4947|4946.5|4946|4951|4950|4940|4939|9843
1729690500000|2024-10-23 13:35:00|4946|4945.5|4945|4944|4949|4948.5|4943.5|4943|6760
1729690800000|2024-10-23 13:40:00|4944.5|4943.5|4953|4952|4954|4953.5|4944.5|4943.5|7388
1729691100000|2024-10-23 13:45:00|4952.5|4951.5|4955.5|4954.5|4958|4957|4951|4950.5|4380
1729691400000|2024-10-23 13:50:00|4955|4954|4960|4958.5|4960|4958.5|4954.5|4953.5|4275
1729691700000|2024-10-23 13:55:00|4959.5|4959|4963|4961.5|4965|4963.5|4958|4957|5350
1729692000000|2024-10-23 14:00:00|4964|4962.5|4954|4953|4964.5|4963.5|4953.5|4953|7496
1729692300000|2024-10-23 14:05:00|4953|4952.5|4959|4958|4959|4958|4950|4949|799247
1729692600000|2024-10-23 14:10:00|4958.5|4957.5|4957|4956|4959|4958.5|4953|4952.5|5046
1729692900000|2024-10-23 14:15:00|4957.5|4956.5|4955.5|4954.5|4961.5|4960.5|4955.5|4954.5|5296
1729693200000|2024-10-23 14:20:00|4955|4955|4946.5|4945.5|4955.5|4955|4946.5|4945.5|6578
1729693500000|2024-10-23 14:25:00|4946|4945|4951|4950|4951.5|4951|4945.5|4945|6970
1729693800000|2024-10-23 14:30:00|4950|4949.5|4947|4946.5|4951|4950.5|4945|4944|4724
1729694100000|2024-10-23 14:35:00|4945.5|4945|4942.5|4942|4946.5|4945.5|4941|4940.5|3593
1729694400000|2024-10-23 14:40:00|4943|4943|4943|4942.5|4944|4943.5|4941|4940.5|4518
1729694700000|2024-10-23 14:45:00|4943.5|4943|4945.5|4945|4947|4946|4943.5|4943|21213
1729695000000|2024-10-23 14:50:00|4946|4945.5|4945|4944.5|4948.5|4947.5|4939|4938|17532
1729695300000|2024-10-23 14:55:00|4945.5|4945|4949.5|4948.5|4951.5|4951|4945.5|4945|12366
1729695600000|2024-10-23 15:00:00|4949|4949|4947.5|4947|4949.5|4949|4945|4944|7897
1729695900000|2024-10-23 15:05:00|4946.5|4946|4944|4943|4947|4946|4942.5|4942|9019
1729696200000|2024-10-23 15:10:00|4943.5|4942|4935|4934|4944|4943|4934|4933|12025
1729696500000|2024-10-23 15:15:00|4934.5|4934.5|4934.5|4934|4939|4938|4934.5|4934|7109
1729696800000|2024-10-23 15:20:00|4934|4933.5|4938.5|4937.5|4940.5|4939.5|4933.5|4932.5|14566
1729697100000|2024-10-23 15:25:00|4938|4938|4943|4942|4943.5|4942|4936.5|4936|11247
1729753200000|2024-10-24 07:00:00|4963|4958.5|4957.5|4956|4963|4959|4950.5|4947.5|14616
1729753500000|2024-10-24 07:05:00|4961.5|4959|4958|4956.5|4968.5|4967.5|4958|4956.5|6404
1729753800000|2024-10-24 07:10:00|4961|4959.5|4973|4972|4973|4972|4959|4958|7499
1729754100000|2024-10-24 07:15:00|4972|4972.5|4974.5|4973.5|4974.5|4973.5|4964|4962.5|9980
1729754400000|2024-10-24 07:20:00|4976|4974.5|4974.5|4973|4980|4978.5|4971|4970.5|12873
1729754700000|2024-10-24 07:25:00|4974.5|4972.5|4984|4982|4986|4983.5|4973.5|4972|1109
1729755000000|2024-10-24 07:30:00|4984.5|4982.5|4987.5|4986|4995|4992.5|4982.5|4980.5|2120
1729755300000|2024-10-24 07:35:00|4988|4985.5|4992|4990.5|4993|4991.5|4986|4984|1101
1729755600000|2024-10-24 07:40:00|4992.5|4990|4990|4988.5|4992.5|4991|4988|4987|542
1729755900000|2024-10-24 07:45:00|4990.5|4988|4990.5|4989.5|4991|4989.5|4989.5|4988|0
1729756200000|2024-10-24 07:50:00|4991.5|4991|4988|4987|4991.5|4991|4987.5|4986|5583
1729756500000|2024-10-24 07:55:00|4989|4987.5|4988.5|4987|4991|4989.5|4988|4986.5|2373
1729756800000|2024-10-24 08:00:00|4988|4986.5|4986.5|4985|4990.5|4989|4986|4985|3911
1729757100000|2024-10-24 08:05:00|4986|4985.5|4990.5|4989|4991|4990|4986|4985.5|3637
1729757400000|2024-10-24 08:10:00|4992|4989.5|4991|4989.5|4994|4993|4988|4987|5192
1729757700000|2024-10-24 08:15:00|4990.5|4990|4999.5|4999|4999.5|4999|4990|4989|5951
1729758000000|2024-10-24 08:20:00|5001|4999.5|4997|4996.5|5003|5001|4992.5|4992|8169
1729758300000|2024-10-24 08:25:00|4996|4995.5|5006|5005|5008|5006|4996|4995.5|10355
1729758600000|2024-10-24 08:30:00|5007|5006|5008|5006|5011|5009|5003|5002|7961
1729758900000|2024-10-24 08:35:00|5007|5007|5012|5010|5013|5012|5005|5004|45593
1729759200000|2024-10-24 08:40:00|5010|5009|5007|5005|5011|5009|5005|5004|2217
1729759500000|2024-10-24 08:45:00|5006|5006|5004|5002|5006|5006|5002|5000|2594
1729759800000|2024-10-24 08:50:00|5003|5001|5001|4999.5|5004|5002|5001|4999.5|2142
1729760100000|2024-10-24 08:55:00|5002|5000|4993|4992|5003|5002|4993|4992|3367
1729760400000|2024-10-24 09:00:00|4992|4991|4989.5|4988|4992.5|4991.5|4988|4986.5|1560
1729760700000|2024-10-24 09:05:00|4989|4987.5|4987|4985.5|4991.5|4990.5|4987|4985.5|1546
1729761000000|2024-10-24 09:10:00|4988|4986|4985.5|4984.5|4988.5|4987|4984.5|4983.5|1122
1729761300000|2024-10-24 09:15:00|4986|4985|4989|4988|4989.5|4988.5|4985|4984|6361
1729761600000|2024-10-24 09:20:00|4989.5|4987.5|4986|4985|4989.5|4988.5|4984.5|4983.5|3533
1729761900000|2024-10-24 09:25:00|4986.5|4984.5|4987.5|4986.5|4989|4988|4985.5|4984.5|2029
1729762200000|2024-10-24 09:30:00|4987|4986|4987.5|4986|4988.5|4987.5|4985|4984.5|2815
1729762500000|2024-10-24 09:35:00|4987|4985.5|4986.5|4986|4987.5|4986.5|4985|4984.5|1928
1729762800000|2024-10-24 09:40:00|4987|4985.5|4984|4983|4988|4987|4982.5|4981.5|4641
1729763100000|2024-10-24 09:45:00|4983.5|4982|4978.5|4978|4983.5|4982|4978|4977.5|2818
1729763400000|2024-10-24 09:50:00|4978|4977.5|4980.5|4980|4982.5|4981|4977|4976.5|2181
1729763700000|2024-10-24 09:55:00|4980|4979.5|4980.5|4979.5|4981.5|4980.5|4978.5|4977.5|2651
1729764000000|2024-10-24 10:00:00|4981.5|4980.5|4979|4978|4982.5|4981.5|4978|4977|4580
1729764300000|2024-10-24 10:05:00|4979.5|4979|4980.5|4979.5|4981.5|4980.5|4979|4978|2981
1729764600000|2024-10-24 10:10:00|4981|4980|4982.5|4981.5|4982.5|4981.5|4980.5|4979.5|1265
1729764900000|2024-10-24 10:15:00|4983|4982|4984.5|4983.5|4984.5|4984|4982.5|4981.5|1997
1729765200000|2024-10-24 10:20:00|4984|4983|4980.5|4979.5|4984|4983|4978.5|4977.5|2787
1729765500000|2024-10-24 10:25:00|4981|4980|4977.5|4976.5|4981|4980|4975.5|4975|2590
1729765800000|2024-10-24 10:30:00|4978|4977|4978|4977.5|4979|4978|4977|4976|1432
1729766100000|2024-10-24 10:35:00|4977.5|4977|4976|4975|4978.5|4977.5|4974.5|4974|2933
1729766400000|2024-10-24 10:40:00|4975.5|4974.5|4976|4975|4976|4975|4973.5|4972.5|1942
1729766700000|2024-10-24 10:45:00|4976.5|4975.5|4980|4979|4981|4980|4976.5|4975.5|4070
1729767000000|2024-10-24 10:50:00|4979.5|4978.5|4978|4976.5|4980|4979.5|4976.5|4975.5|7794
1729767300000|2024-10-24 10:55:00|4977.5|4976|4974|4973|4977.5|4976.5|4973.5|4972.5|4344
1729767600000|2024-10-24 11:00:00|4975.5|4974.5|4973.5|4972.5|4975.5|4974.5|4972|4971.5|1917
1729767900000|2024-10-24 11:05:00|4973|4973|4974.5|4974|4976|4975|4973|4972.5|2946
1729768200000|2024-10-24 11:10:00|4975|4974.5|4973|4971.5|4976|4975|4973|4971.5|3635
1729768500000|2024-10-24 11:15:00|4972.5|4970|4970|4969|4972.5|4971.5|4970|4968.5|3657
1729768800000|2024-10-24 11:20:00|4969.5|4968.5|4969.5|4968.5|4971|4970.5|4969|4968.5|2983
1729769100000|2024-10-24 11:25:00|4970|4969|4967|4966|4970.5|4969.5|4966.5|4965.5|3744
1729769400000|2024-10-24 11:30:00|4966.5|4965.5|4969.5|4969|4970|4969|4964|4962.5|3463
1729769700000|2024-10-24 11:35:00|4970|4968.5|4970|4969.5|4971|4970|4968.5|4967.5|2966
1729770000000|2024-10-24 11:40:00|4968.5|4967.5|4969|4968|4969.5|4968.5|4967|4966|3039
1729770300000|2024-10-24 11:45:00|4968.5|4968.5|4970.5|4969|4971|4970|4967.5|4966.5|1429
1729770600000|2024-10-24 11:50:00|4970|4970|4971|4970|4973|4972|4969.5|4969|3778
1729770900000|2024-10-24 11:55:00|4971.5|4970.5|4970|4969|4972|4971|4970|4969|573
1729771200000|2024-10-24 12:00:00|4970.5|4970|4962|4960.5|4970.5|4970|4962|4960.5|2477
1729771500000|2024-10-24 12:05:00|4961.5|4961|4961|4960|4962.5|4961.5|4959.5|4958.5|2476
1729771800000|2024-10-24 12:10:00|4960.5|4959.5|4965.5|4964.5|4965.5|4965|4960|4959.5|1930
1729772100000|2024-10-24 12:15:00|4966.5|4965|4966|4965|4968.5|4967.5|4965|4964.5|1444
1729772400000|2024-10-24 12:20:00|4966.5|4966|4966|4964.5|4967.5|4966.5|4964.5|4964|8237
1729772700000|2024-10-24 12:25:00|4966.5|4965|4967|4965.5|4967|4966|4965.5|4964.5|1277
1729773000000|2024-10-24 12:30:00|4967.5|4966.5|4960.5|4959|4968|4967.5|4960.5|4959|1964
1729773300000|2024-10-24 12:35:00|4962|4959.5|4960.5|4959|4964.5|4964|4960.5|4959|10499
1729773600000|2024-10-24 12:40:00|4959.5|4958.5|4959|4958|4960|4958.5|4956|4955|3983
1729773900000|2024-10-24 12:45:00|4958.5|4957.5|4962.5|4961|4962.5|4961.5|4958.5|4957|3442
1729774200000|2024-10-24 12:50:00|4962|4960.5|4961.5|4960.5|4962.5|4961.5|4960.5|4959.5|3763
1729774500000|2024-10-24 12:55:00|4961|4961.5|4964.5|4963.5|4964.5|4964|4961|4961.5|2594
1729774800000|2024-10-24 13:00:00|4962.5|4962|4962.5|4961.5|4965.5|4964.5|4962|4961|3802
1729775100000|2024-10-24 13:05:00|4963|4962|4965|4964|4967|4966.5|4962.5|4962|3400
1729775400000|2024-10-24 13:10:00|4966|4965|4969.5|4969|4973|4972.5|4966|4965|3514
1729775700000|2024-10-24 13:15:00|4970|4968.5|4972|4971|4972.5|4971.5|4970|4968.5|3822
1729776000000|2024-10-24 13:20:00|4970.5|4970|4969.5|4968.5|4972|4971|4968.5|4967.5|11330
1729776300000|2024-10-24 13:25:00|4970|4969.5|4970.5|4969.5|4970.5|4969.5|4968.5|4967.5|2406
1729776600000|2024-10-24 13:30:00|4969.5|4969|4968|4967|4973|4972.5|4966.5|4966|9826
1729776900000|2024-10-24 13:35:00|4967.5|4966.5|4958|4957|4969|4968|4956|4955.5|6094
1729777200000|2024-10-24 13:40:00|4956.5|4955.5|4947|4945.5|4956.5|4955.5|4947|4945.5|7993
1729777500000|2024-10-24 13:45:00|4946.5|4945|4946.5|4945.5|4950|4949|4943.5|4942.5|6133
1729777800000|2024-10-24 13:50:00|4947|4946|4940.5|4940|4947|4946|4932|4931.5|12495
1729778100000|2024-10-24 13:55:00|4941|4940.5|4941.5|4940|4943|4942.5|4937.5|4936.5|9437
1729778400000|2024-10-24 14:00:00|4943|4941|4932.5|4931.5|4944|4942.5|4931.5|4930.5|8089
1729778700000|2024-10-24 14:05:00|4933|4932.5|4938|4937|4938|4937.5|4933|4931.5|5480
1729779000000|2024-10-24 14:10:00|4937|4935.5|4933|4932.5|4938|4936.5|4932.5|4931.5|6687
1729779300000|2024-10-24 14:15:00|4933.5|4933|4931.5|4930.5|4936.5|4936|4931.5|4930.5|10021
1729779600000|2024-10-24 14:20:00|4930.5|4929.5|4930.5|4930|4932.5|4931.5|4925.5|4925|6836
1729779900000|2024-10-24 14:25:00|4931.5|4930.5|4928|4927|4931.5|4930.5|4926|4925|5615
1729780200000|2024-10-24 14:30:00|4927.5|4926.5|4924|4923|4928|4927|4923|4922|4626
1729780500000|2024-10-24 14:35:00|4923.5|4922.5|4926.5|4925.5|4927|4926|4922.5|4921.5|6330
1729780800000|2024-10-24 14:40:00|4926|4925|4929.5|4928.5|4929.5|4928.5|4924|4923|10643
1729781100000|2024-10-24 14:45:00|4929|4928|4930|4929|4930.5|4929.5|4927|4926.5|8525
1729781400000|2024-10-24 14:50:00|4929.5|4928.5|4927|4926.5|4931|4930|4924|4923|7001
1729781700000|2024-10-24 14:55:00|4927.5|4927|4930.5|4929.5|4933.5|4932.5|4927.5|4927|7144
1729782000000|2024-10-24 15:00:00|4929|4928|4928.5|4927.5|4932.5|4931.5|4926|4925.5|9208
1729782300000|2024-10-24 15:05:00|4927.5|4927|4929.5|4928.5|4930|4929.5|4924|4923.5|7638
1729782600000|2024-10-24 15:10:00|4930|4928|4930|4929.5|4932.5|4932|4929.5|4928|8035
1729782900000|2024-10-24 15:15:00|4929.5|4929|4931.5|4930.5|4932.5|4932|4929.5|4929|8562
1729783200000|2024-10-24 15:20:00|4931|4931|4935|4934|4935.5|4935|4931|4930.5|14713
1729783500000|2024-10-24 15:25:00|4935.5|4934.5|4938|4937|4940.5|4939.5|4934.5|4934|12992
1729839600000|2024-10-25 07:00:00|4943.5|4938|4952|4949.5|4953|4950|4939.5|4936|7464
1729839900000|2024-10-25 07:05:00|4952.5|4950|4953.5|4952.5|4954|4952.5|4946.5|4945|7090
1729840200000|2024-10-25 07:10:00|4953|4951.5|4947.5|4946.5|4953.5|4952.5|4947.5|4946|4974
1729840500000|2024-10-25 07:15:00|4946.5|4947|4942.5|4941.5|4948|4947|4942.5|4941.5|7231
1729840800000|2024-10-25 07:20:00|4943.5|4942|4949|4948|4951|4949.5|4943|4942|5493
1729841100000|2024-10-25 07:25:00|4949.5|4948.5|4951.5|4950.5|4952.5|4951|4949.5|4948|1638
1729841400000|2024-10-25 07:30:00|4951|4950|4950|4948.5|4951|4950|4944|4942.5|4480
1729841700000|2024-10-25 07:35:00|4948.5|4948|4950.5|4949.5|4953.5|4952|4948.5|4947.5|1942
1729842000000|2024-10-25 07:40:00|4951|4950|4951.5|4951|4953|4952.5|4950|4948.5|2657
1729842300000|2024-10-25 07:45:00|4952|4951.5|4950.5|4949.5|4952|4951.5|4950.5|4949.5|3854
1729842600000|2024-10-25 07:50:00|4949.5|4948.5|4949|4947.5|4949.5|4948.5|4946|4945|3225
1729842900000|2024-10-25 07:55:00|4948.5|4949.5|4951.5|4950|4953|4952.5|4948.5|4949|2570
1729843200000|2024-10-25 08:00:00|4952|4951.5|4949|4947.5|4954.5|4953|4948|4946.5|6123
1729843500000|2024-10-25 08:05:00|4947|4946|4939|4937.5|4948|4947|4937|4935.5|4113
1729843800000|2024-10-25 08:10:00|4939.5|4938|4938|4936.5|4939.5|4938.5|4935.5|4935|3588
1729844100000|2024-10-25 08:15:00|4937.5|4936|4943|4942|4943|4942|4936|4935|3795
1729844400000|2024-10-25 08:20:00|4944.5|4943|4955|4954|4955|4954|4942|4941.5|6715
1729844700000|2024-10-25 08:25:00|4954.5|4953.5|4952|4950.5|4954.5|4953.5|4950.5|4949|4058
1729845000000|2024-10-25 08:30:00|4951|4949.5|4954|4953|4955|4954|4950.5|4949.5|5054
1729845300000|2024-10-25 08:35:00|4954.5|4953.5|4951.5|4951|4955|4954|4951.5|4950.5|5686
1729845600000|2024-10-25 08:40:00|4948.5|4947.5|4947|4946|4949|4948|4946|4945|6306
1729845900000|2024-10-25 08:45:00|4946.5|4945.5|4947|4946|4948|4947|4944.5|4943.5|4567
1729846200000|2024-10-25 08:50:00|4947.5|4946.5|4946.5|4945.5|4947.5|4946.5|4944.5|4944|6151
1729846500000|2024-10-25 08:55:00|4946|4946|4953.5|4952.5|4954|4953|4946|4946|5762
1729846800000|2024-10-25 09:00:00|4953|4952|4956.5|4955.5|4956.5|4955.5|4952.5|4951.5|3796
1729847100000|2024-10-25 09:05:00|4956|4955|4955.5|4954|4956|4955.5|4953|4952|3156
1729847400000|2024-10-25 09:10:00|4954.5|4954.5|4956|4955|4956|4955|4953.5|4953|2553
1729847700000|2024-10-25 09:15:00|4956.5|4956|4964|4963|4964|4963|4956.5|4956|4162
1729848000000|2024-10-25 09:20:00|4963.5|4962.5|4966.5|4965.5|4968.5|4967|4962|4961|4155
1729848300000|2024-10-25 09:25:00|4967|4965|4962.5|4961|4967|4965|4960.5|4960|1206
1729848600000|2024-10-25 09:30:00|4963.5|4961.5|4963.5|4963|4965|4964|4961.5|4960|4135
1729848900000|2024-10-25 09:35:00|4963|4962.5|4968|4967|4968|4967|4963|4962|3710
1729849200000|2024-10-25 09:40:00|4969|4968|4969.5|4968.5|4970.5|4970|4969|4968|5305
1729849500000|2024-10-25 09:45:00|4970|4969|4973|4972|4973.5|4972.5|4969|4968.5|5330
1729849800000|2024-10-25 09:50:00|4973.5|4972.5|4972|4971.5|4977|4975.5|4972|4971.5|2551
1729850100000|2024-10-25 09:55:00|4972.5|4972|4969|4968|4973|4972|4969|4968|2988
1729850400000|2024-10-25 10:00:00|4970|4969|4970|4969.5|4970.5|4969.5|4968.5|4967.5|2258
1729850700000|2024-10-25 10:05:00|4971.5|4970.5|4973|4971.5|4974|4973|4971.5|4970.5|2333
1729851000000|2024-10-25 10:10:00|4972.5|4972|4972.5|4971.5|4973|4972|4971.5|4971|1477
1729851300000|2024-10-25 10:15:00|4973|4972|4969.5|4968.5|4973|4972|4969.5|4968.5|916
1729851600000|2024-10-25 10:20:00|4969|4968|4966|4965|4969|4968|4966|4965|3430
1729851900000|2024-10-25 10:25:00|4965.5|4965.5|4962|4961|4966.5|4965.5|4961|4960.5|4655
1729852200000|2024-10-25 10:30:00|4961.5|4960.5|4961|4960|4963.5|4962.5|4960.5|4959.5|2333
1729852500000|2024-10-25 10:35:00|4960.5|4960.5|4961.5|4960.5|4962|4961.5|4959.5|4959|6222
1729852800000|2024-10-25 10:40:00|4963|4962.5|4961|4960|4965.5|4964|4961|4960|2897
1729853100000|2024-10-25 10:45:00|4962|4961.5|4962.5|4961.5|4963|4962|4961|4960|3014
1729853400000|2024-10-25 10:50:00|4963|4962|4964|4963|4964.5|4963|4963|4962|2600
1729853700000|2024-10-25 10:55:00|4963.5|4962.5|4964|4963|4964.5|4963.5|4962.5|4961.5|1501
1729854000000|2024-10-25 11:00:00|4963|4961.5|4961.5|4960.5|4963|4961.5|4960|4959.5|1675
1729854300000|2024-10-25 11:05:00|4962|4960|4961|4960|4962|4960.5|4959.5|4958.5|3228
1729854600000|2024-10-25 11:10:00|4960.5|4958.5|4960|4959|4960.5|4960|4958.5|4957.5|1720
1729854900000|2024-10-25 11:15:00|4959.5|4959.5|4960|4959|4960.5|4959.5|4959|4958|3384
1729855200000|2024-10-25 11:20:00|4959.5|4958.5|4960.5|4959.5|4961|4959.5|4956.5|4955.5|2425
1729855500000|2024-10-25 11:25:00|4961|4960|4961|4960|4962|4961.5|4960.5|4959.5|779
1729855800000|2024-10-25 11:30:00|4960.5|4959.5|4963.5|4962.5|4964|4963|4960.5|4959.5|1062
1729856100000|2024-10-25 11:35:00|4963|4962|4964.5|4963|4964.5|4963.5|4961.5|4961|2821
1729856400000|2024-10-25 11:40:00|4965|4963.5|4967|4966|4967.5|4966|4964.5|4963.5|491
1729856700000|2024-10-25 11:45:00|4967.5|4966.5|4972|4971|4972|4971|4967|4966.5|1751
1729857000000|2024-10-25 11:50:00|4972.5|4971.5|4971|4970|4972.5|4971.5|4969.5|4969|1258
1729857300000|2024-10-25 11:55:00|4971.5|4970.5|4971|4970|4972.5|4971.5|4971|4970|3401
1729857600000|2024-10-25 12:00:00|4970.5|4969.5|4972.5|4971|4974|4973|4970|4969.5|3469
1729857900000|2024-10-25 12:05:00|4971.5|4970.5|4974.5|4973.5|4975.5|4975|4971.5|4970.5|3317
1729858200000|2024-10-25 12:10:00|4974|4974|4977.5|4976.5|4977.5|4976.5|4974|4974|2181
1729858500000|2024-10-25 12:15:00|4977|4977|4972.5|4971.5|4977.5|4977|4971.5|4971|5134
1729858800000|2024-10-25 12:20:00|4972|4971|4973|4972|4973|4972|4970|4969.5|2063
1729859100000|2024-10-25 12:25:00|4973.5|4973|4977|4976|4978.5|4977.5|4973|4972.5|2438
1729859400000|2024-10-25 12:30:00|4978|4977|4982|4981|4982|4981|4977.5|4976.5|2720
1729859700000|2024-10-25 12:35:00|4982.5|4981.5|4984.5|4983.5|4984.5|4983.5|4982.5|4981.5|1757
1729860000000|2024-10-25 12:40:00|4984|4984.5|4988|4987|4989|4988|4984|4983|3142
1729860300000|2024-10-25 12:45:00|4988.5|4987.5|4991.5|4990.5|4992.5|4991.5|4988.5|4987.5|4746
1729860600000|2024-10-25 12:50:00|4992.5|4991.5|4997|4996|4997|4996|4992.5|4991.5|3710
1729860900000|2024-10-25 12:55:00|4996.5|4996.5|4994|4993.5|4999|4998|4993.5|4992.5|1004519
1729861200000|2024-10-25 13:00:00|4994.5|4994.5|5003|5001|5003|5001|4993.5|4992|5643
1729861500000|2024-10-25 13:05:00|5002|5002|4996|4995|5003|5002|4993.5|4992.5|3952
1729861800000|2024-10-25 13:10:00|4994.5|4994.5|5002|5000|5002|5000|4994.5|4993|3775
1729862100000|2024-10-25 13:15:00|5003|5001|5014|5012|5014|5012|5003|5001|12430
1729862400000|2024-10-25 13:20:00|5013|5013|5014|5012|5015|5014|5012|5010|6207
1729862700000|2024-10-25 13:25:00|5015|5013|5015|5013|5018|5016|5014|5013|9345
1729863000000|2024-10-25 13:30:00|5014|5012|5006|5004|5014|5012|5005|5003|13611
1729863300000|2024-10-25 13:35:00|5007|5006|5008|5006|5008|5007|5001|5000|7617
1729863600000|2024-10-25 13:40:00|5010|5008|5011|5009|5012|5010|5006|5005|7413
1729863900000|2024-10-25 13:45:00|5012|5011|5023|5021|5023|5022|5011|5010|7418
1729864200000|2024-10-25 13:50:00|5022|5020|5014|5012|5024|5022|5014|5012|6719
1729864500000|2024-10-25 13:55:00|5013|5010|5016|5014|5017|5015|5011|5009|4443
1729864800000|2024-10-25 14:00:00|5015|5013|5023|5021|5023|5022|5014|5013|9879
1729865100000|2024-10-25 14:05:00|5024|5022|5030|5028|5030|5028|5020|5018|12863
1729865400000|2024-10-25 14:10:00|5031|5029|5031|5030|5037|5035|5028|5027|10744
1729865700000|2024-10-25 14:15:00|5030|5029|5031|5030|5033|5032|5030|5028|6364
1729866000000|2024-10-25 14:20:00|5030|5029|5032|5030|5036|5035|5029|5027|11063
1729866300000|2024-10-25 14:25:00|5031|5031|5036|5035|5036|5035|5031|5029|27035
1729866600000|2024-10-25 14:30:00|5037|5036|5038|5037|5040|5038|5036|5034|8167
1729866900000|2024-10-25 14:35:00|5039|5038|5034|5033|5040|5038|5029|5028|5669
1729867200000|2024-10-25 14:40:00|5035|5034|5037|5035|5041|5040|5035|5034|9922
1729867500000|2024-10-25 14:45:00|5038|5036|5040|5039|5040|5039|5037|5035|7457
1729867800000|2024-10-25 14:50:00|5041|5040|5043|5041|5044|5043|5040|5040|6475
1729868100000|2024-10-25 14:55:00|5044|5042|5042|5040|5045|5044|5041|5040|4452
1729868400000|2024-10-25 15:00:00|5041|5041|5042|5041|5046|5044|5041|5040|28206
1729868700000|2024-10-25 15:05:00|5043|5042|5047|5046|5047|5046|5043|5042|7869
1729869000000|2024-10-25 15:10:00|5048|5047|5047|5046|5049|5048|5044|5043|8036
1729869300000|2024-10-25 15:15:00|5046|5045|5039|5037|5046|5045|5035|5034|11242
1729869600000|2024-10-25 15:20:00|5038|5038|5030|5029|5039|5038|5029|5027|8909
1729869900000|2024-10-25 15:25:00|5029|5028|5028|5027|5031|5030|5027|5026|10481
1730102400000|2024-10-28 08:00:00|5046|5041|5058|5056|5067|5064|5045|5041|36662
1730102700000|2024-10-28 08:05:00|5056|5053|5052|5050|5059|5057|5050|5048|5708
1730103000000|2024-10-28 08:10:00|5050|5048|5056|5054|5057|5055|5049|5048|10437
1730103300000|2024-10-28 08:15:00|5057|5055|5065|5063|5065|5063|5057|5055|3731
1730103600000|2024-10-28 08:20:00|5066|5064|5057|5056|5067|5065|5057|5055|9853
1730103900000|2024-10-28 08:25:00|5058|5057|5072|5070|5074|5073|5058|5057|7732
1730104200000|2024-10-28 08:30:00|5071|5071|5060|5059|5071|5071|5057|5056|4320
1730104500000|2024-10-28 08:35:00|5061|5060|5067|5066|5068|5067|5061|5060|3971
1730104800000|2024-10-28 08:40:00|5068|5067|5068|5067|5069|5067|5064|5062|2449
1730105100000|2024-10-28 08:45:00|5069|5068|5073|5071|5073|5072|5067|5065|3459
1730105400000|2024-10-28 08:50:00|5072|5070|5070|5069|5074|5072|5068|5067|4981
1730105700000|2024-10-28 08:55:00|5071|5070|5073|5072|5073|5072|5068|5066|3692
1730106000000|2024-10-28 09:00:00|5075|5073|5072|5071|5077|5076|5072|5071|6924
1730106300000|2024-10-28 09:05:00|5071|5070|5068|5066|5072|5070|5061|5059|4959
1730106600000|2024-10-28 09:10:00|5069|5067|5070|5068|5072|5070|5066|5064|4163
1730106900000|2024-10-28 09:15:00|5069|5069|5069|5068|5070|5069|5067|5065|4064
1730107200000|2024-10-28 09:20:00|5070|5067|5061|5059|5071|5069|5060|5059|2812
1730107500000|2024-10-28 09:25:00|5060|5060|5063|5061|5063|5061|5059|5057|4996
1730107800000|2024-10-28 09:30:00|5062|5062|5061|5060|5063|5062|5057|5055|4964
1730108100000|2024-10-28 09:35:00|5062|5061|5061|5059|5065|5064|5058|5057|4122
1730108400000|2024-10-28 09:40:00|5060|5060|5060|5058|5061|5060|5058|5056|4450
1730108700000|2024-10-28 09:45:00|5059|5059|5059|5058|5059|5059|5054|5052|8230
1730109000000|2024-10-28 09:50:00|5060|5059|5059|5058|5062|5061|5058|5056|5370
1730109300000|2024-10-28 09:55:00|5060|5059|5065|5063|5065|5064|5059|5058|5356
1730109600000|2024-10-28 10:00:00|5064|5062|5068|5067|5071|5070|5063|5061|7597
1730109900000|2024-10-28 10:05:00|5067|5066|5070|5068|5070|5068|5067|5066|2504
1730110200000|2024-10-28 10:10:00|5069|5069|5074|5072|5074|5072|5069|5069|5995
1730110500000|2024-10-28 10:15:00|5073|5073|5069|5068|5077|5075|5069|5068|10041
1730110800000|2024-10-28 10:20:00|5068|5067|5072|5070|5072|5071|5068|5067|5341
1730111100000|2024-10-28 10:25:00|5070|5071|5071|5070|5071|5071|5069|5068|5234
1730111400000|2024-10-28 10:30:00|5072|5071|5073|5072|5077|5076|5072|5071|2145
1730111700000|2024-10-28 10:35:00|5074|5073|5077|5075|5078|5077|5074|5073|4098
1730112000000|2024-10-28 10:40:00|5078|5076|5076|5074|5078|5077|5075|5074|1215
1730112300000|2024-10-28 10:45:00|5074|5073|5069|5068|5074|5073|5069|5067|1624
1730112600000|2024-10-28 10:50:00|5070|5069|5068|5067|5073|5072|5068|5066|6132
1730112900000|2024-10-28 10:55:00|5067|5066|5066|5064|5068|5067|5063|5062|5145
1730113200000|2024-10-28 11:00:00|5063|5061|5057|5055|5063|5061|5055|5054|3835
1730113500000|2024-10-28 11:05:00|5058|5056|5063|5062|5063|5062|5056|5055|5189
1730113800000|2024-10-28 11:10:00|5062|5061|5062|5061|5063|5062|5060|5059|4821
1730114100000|2024-10-28 11:15:00|5063|5062|5066|5065|5069|5067|5062|5061|7174
1730114400000|2024-10-28 11:20:00|5067|5066|5067|5065|5067|5066|5065|5064|3854
1730114700000|2024-10-28 11:25:00|5066|5066|5066|5064|5067|5066|5064|5063|1812
1730115000000|2024-10-28 11:30:00|5065|5065|5064|5062|5066|5065|5061|5059|4183
1730115300000|2024-10-28 11:35:00|5063|5061|5059|5058|5063|5062|5057|5056|6525
1730115600000|2024-10-28 11:40:00|5060|5059|5064|5062|5065|5064|5060|5059|2947
1730115900000|2024-10-28 11:45:00|5062|5061|5061|5059|5062|5061|5059|5057|2561
1730116200000|2024-10-28 11:50:00|5059|5057|5058|5057|5059|5057|5055|5054|2996
1730116500000|2024-10-28 11:55:00|5057|5056|5057|5056|5060|5059|5056|5055|4174
1730116800000|2024-10-28 12:00:00|5058|5057|5051|5050|5058|5057|5050|5049|5286
1730117100000|2024-10-28 12:05:00|5052|5051|5051|5050|5053|5052|5050|5049|7357
1730117400000|2024-10-28 12:10:00|5050|5049|5052|5050|5053|5051|5049|5048|4800
1730117700000|2024-10-28 12:15:00|5053|5051|5053|5051|5055|5054|5052|5050|3461
1730118000000|2024-10-28 12:20:00|5052|5050|5052|5051|5052|5051|5048|5047|7252
1730118300000|2024-10-28 12:25:00|5051|5050|5050|5049|5052|5050|5049|5047|3118
1730118600000|2024-10-28 12:30:00|5049|5048|5053|5052|5053|5052|5048|5047|3493
1730118900000|2024-10-28 12:35:00|5052|5051|5053|5052|5053|5052|5052|5050|2444
1730119200000|2024-10-28 12:40:00|5054|5053|5055|5054|5057|5056|5052|5051|6185
1730119500000|2024-10-28 12:45:00|5054|5053|5053|5052|5055|5053|5052|5051|4756
1730119800000|2024-10-28 12:50:00|5054|5051|5051|5050|5054|5053|5050|5049|6135
1730120100000|2024-10-28 12:55:00|5050|5049|5050|5049|5055|5054|5050|5049|6482
1730120400000|2024-10-28 13:00:00|5052|5051|5053|5052|5056|5055|5052|5051|2035
1730120700000|2024-10-28 13:05:00|5052|5051|5051|5050|5053|5051|5048|5047|3729
1730121000000|2024-10-28 13:10:00|5052|5051|5054|5052|5055|5054|5052|5051|5959
1730121300000|2024-10-28 13:15:00|5053|5053|5055|5054|5055|5054|5053|5051|2464
1730121600000|2024-10-28 13:20:00|5056|5055|5057|5056|5059|5058|5056|5055|4042
1730121900000|2024-10-28 13:25:00|5056|5055|5053|5051|5059|5057|5053|5051|3559
1730122200000|2024-10-28 13:30:00|5051|5050|5059|5058|5061|5060|5044|5042|9569
1730122500000|2024-10-28 13:35:00|5058|5057|5060|5058|5065|5064|5058|5057|21308
1730122800000|2024-10-28 13:40:00|5059|5059|5060|5058|5062|5061|5056|5054|4103
1730123100000|2024-10-28 13:45:00|5061|5059|5067|5066|5067|5066|5061|5058|3717
1730123400000|2024-10-28 13:50:00|5066|5065|5069|5067|5072|5070|5066|5065|7141
1730123700000|2024-10-28 13:55:00|5068|5068|5066|5065|5068|5068|5065|5063|1830
1730124000000|2024-10-28 14:00:00|5067|5066|5065|5063|5072|5071|5063|5062|6801
1730124300000|2024-10-28 14:05:00|5066|5064|5068|5067|5070|5068|5064|5063|8035
1730124600000|2024-10-28 14:10:00|5069|5066|5067|5066|5069|5068|5065|5064|7130
1730124900000|2024-10-28 14:15:00|5068|5067|5067|5066|5069|5068|5066|5064|8010
1730125200000|2024-10-28 14:20:00|5068|5067|5069|5067|5070|5069|5066|5065|5116
1730125500000|2024-10-28 14:25:00|5068|5066|5066|5064|5071|5069|5065|5063|6084
1730125800000|2024-10-28 14:30:00|5065|5065|5065|5064|5067|5066|5062|5060|44190
1730126100000|2024-10-28 14:35:00|5064|5063|5063|5061|5065|5064|5061|5060|7203
1730126400000|2024-10-28 14:40:00|5064|5062|5068|5067|5069|5068|5062|5061|4869
1730126700000|2024-10-28 14:45:00|5069|5068|5072|5070|5072|5071|5068|5068|4751
1730127000000|2024-10-28 14:50:00|5073|5071|5075|5074|5076|5074|5072|5071|5356
1730127300000|2024-10-28 14:55:00|5076|5073|5074|5073|5076|5075|5073|5072|7184
1730127600000|2024-10-28 15:00:00|5073|5072|5072|5071|5073|5073|5070|5069|4714
1730127900000|2024-10-28 15:05:00|5073|5072|5074|5073|5076|5075|5073|5072|5242
1730128200000|2024-10-28 15:10:00|5075|5074|5080|5078|5080|5079|5074|5073|7635
1730128500000|2024-10-28 15:15:00|5079|5077|5082|5081|5082|5081|5077|5076|5435
1730128800000|2024-10-28 15:20:00|5081|5080|5082|5080|5084|5083|5081|5080|4355
1730129100000|2024-10-28 15:25:00|5081|5081|5080|5078|5082|5081|5080|5078|3332
1730129400000|2024-10-28 15:30:00|5081|5079|5070|5069|5081|5080|5070|5068|5936
1730129700000|2024-10-28 15:35:00|5071|5070|5068|5066|5071|5070|5067|5065|11364
1730130000000|2024-10-28 15:40:00|5067|5065|5069|5067|5073|5072|5066|5065|8388
1730130300000|2024-10-28 15:45:00|5069|5068|5072|5069|5072|5070|5069|5067|751
1730130600000|2024-10-28 15:50:00|5073|5070|5071|5069|5074|5072|5071|5069|2076
1730130900000|2024-10-28 15:55:00|5072|5068|5074|5072|5075|5073|5072|5068|951
1730131200000|2024-10-28 16:00:00|5075|5073|5074|5072|5075|5073|5073|5071|454
1730131500000|2024-10-28 16:05:00|5073|5071|5075|5073|5075|5073|5073|5071|492
1730131800000|2024-10-28 16:10:00|5077|5076|5075|5074|5077|5076|5075|5074|5966
1730132100000|2024-10-28 16:15:00|5076|5075|5074|5073|5076|5075|5073|5072|5549
1730132400000|2024-10-28 16:20:00|5075|5074|5073|5072|5075|5074|5072|5071|5872
1730132700000|2024-10-28 16:25:00|5074|5073|5078|5076|5078|5076|5073|5072|11282
1730188800000|2024-10-29 08:00:00|5076|5066|5064|5061|5082|5079|5058|5055|26323
1730189100000|2024-10-29 08:05:00|5067|5062|5069|5067|5076|5074|5066|5062|4101
1730189400000|2024-10-29 08:10:00|5070|5068|5064|5063|5070|5068|5060|5059|5503
1730189700000|2024-10-29 08:15:00|5063|5062|5062|5060|5066|5065|5060|5059|2515
1730190000000|2024-10-29 08:20:00|5063|5061|5062|5060|5064|5063|5059|5057|3348
1730190300000|2024-10-29 08:25:00|5061|5059|5067|5066|5067|5066|5056|5054|6569
1730190600000|2024-10-29 08:30:00|5066|5064|5085|5083|5085|5083|5066|5064|8326
1730190900000|2024-10-29 08:35:00|5084|5082|5095|5093|5095|5093|5082|5080|5366
1730191200000|2024-10-29 08:40:00|5096|5094|5110|5108|5116|5114|5096|5093|8311
1730191500000|2024-10-29 08:45:00|5108|5106|5127|5125|5133|5131|5107|5105|5530
1730191800000|2024-10-29 08:50:00|5129|5127|5134|5132|5137|5134|5124|5123|12569
1730192100000|2024-10-29 08:55:00|5133|5130|5130|5128|5133|5130|5124|5123|24857
1730192400000|2024-10-29 09:00:00|5131|5129|5133|5131|5133|5132|5124|5122|4579
1730192700000|2024-10-29 09:05:00|5134|5133|5138|5136|5140|5139|5134|5133|6944
1730193000000|2024-10-29 09:10:00|5137|5135|5128|5125|5137|5135|5126|5124|6977
1730193300000|2024-10-29 09:15:00|5129|5127|5132|5131|5135|5134|5125|5123|5462
1730193600000|2024-10-29 09:20:00|5131|5130|5130|5129|5135|5134|5129|5127|7465
1730193900000|2024-10-29 09:25:00|5131|5130|5130|5128|5132|5131|5128|5126|17775
1730194200000|2024-10-29 09:30:00|5128|5126|5131|5130|5133|5131|5125|5124|2771
1730194500000|2024-10-29 09:35:00|5130|5129|5130|5129|5132|5130|5127|5125|3438
1730194800000|2024-10-29 09:40:00|5131|5130|5132|5131|5133|5132|5127|5125|6904
1730195100000|2024-10-29 09:45:00|5130|5129|5135|5134|5135|5134|5129|5128|6512
1730195400000|2024-10-29 09:50:00|5134|5133|5135|5134|5137|5135|5133|5132|7201
1730195700000|2024-10-29 09:55:00|5136|5135|5129|5127|5139|5137|5129|5127|8933
1730196000000|2024-10-29 10:00:00|5128|5126|5127|5126|5130|5128|5126|5124|8399
1730196300000|2024-10-29 10:05:00|5126|5125|5130|5128|5130|5128|5126|5125|79420
1730196600000|2024-10-29 10:10:00|5129|5129|5128|5126|5130|5129|5128|5126|4548
1730196900000|2024-10-29 10:15:00|5127|5125|5127|5125|5127|5126|5123|5121|4586
1730197200000|2024-10-29 10:20:00|5124|5124|5127|5125|5127|5126|5124|5122|2123
1730197500000|2024-10-29 10:25:00|5126|5124|5124|5122|5126|5124|5122|5121|1938
1730197800000|2024-10-29 10:30:00|5123|5121|5122|5121|5125|5123|5122|5120|6654
1730198100000|2024-10-29 10:35:00|5123|5122|5125|5123|5125|5124|5122|5121|4256
1730198400000|2024-10-29 10:40:00|5124|5124|5121|5119|5126|5124|5119|5118|9879
1730198700000|2024-10-29 10:45:00|5119|5118|5121|5120|5124|5123|5119|5118|2100
1730199000000|2024-10-29 10:50:00|5122|5119|5124|5122|5124|5122|5120|5119|8450
1730199300000|2024-10-29 10:55:00|5125|5123|5124|5122|5125|5124|5122|5121|28889
1730199600000|2024-10-29 11:00:00|5123|5121|5122|5120|5123|5121|5118|5116|3477
1730199900000|2024-10-29 11:05:00|5121|5119|5121|5120|5122|5120|5119|5118|5578
1730200200000|2024-10-29 11:10:00|5118|5117|5123|5122|5123|5122|5117|5116|9641
1730200500000|2024-10-29 11:15:00|5124|5123|5125|5124|5126|5124|5124|5122|2181
1730200800000|2024-10-29 11:20:00|5124|5123|5133|5131|5133|5131|5124|5123|1965
1730201100000|2024-10-29 11:25:00|5132|5129|5132|5130|5133|5131|5128|5127|11014
1730201400000|2024-10-29 11:30:00|5131|5131|5131|5130|5134|5133|5131|5130|6089
1730201700000|2024-10-29 11:35:00|5132|5131|5136|5135|5137|5135|5132|5130|7379
1730202000000|2024-10-29 11:40:00|5137|5134|5140|5139|5140|5139|5134|5133|4430
1730202300000|2024-10-29 11:45:00|5141|5138|5141|5140|5142|5140|5139|5138|3971
1730202600000|2024-10-29 11:50:00|5140|5139|5136|5135|5141|5139|5136|5134|8054
1730202900000|2024-10-29 11:55:00|5136|5134|5130|5128|5137|5135|5130|5128|1418
1730203200000|2024-10-29 12:00:00|5129|5127|5128|5125|5131|5128|5125|5122|880
1730203500000|2024-10-29 12:05:00|5127|5124|5131|5128|5131|5129|5126|5124|365
1730203800000|2024-10-29 12:10:00|5130|5127|5129|5126|5130|5128|5127|5125|418
1730204100000|2024-10-29 12:15:00||5127||5127||5127||5126|0
1730204400000|2024-10-29 12:20:00|5127|5127|5125|5123|5128|5127|5122|5121|3574
1730204700000|2024-10-29 12:25:00|5124|5122|5125|5123|5125|5123|5121|5120|2802
1730205000000|2024-10-29 12:30:00|5123|5122|5128|5126|5128|5127|5122|5120|5602
1730205300000|2024-10-29 12:35:00|5127|5125|5129|5128|5130|5128|5126|5125|9244
1730205600000|2024-10-29 12:40:00|5127|5126|5126|5125|5128|5127|5123|5121|6443
1730205900000|2024-10-29 12:45:00|5125|5124|5120|5119|5127|5126|5119|5117|4951
1730206200000|2024-10-29 12:50:00|5119|5118|5119|5118|5124|5123|5119|5118|4902
1730206500000|2024-10-29 12:55:00|5120|5119|5121|5120|5121|5120|5119|5117|2714
1730206800000|2024-10-29 13:00:00|5120|5119|5123|5121|5128|5126|5119|5118|4351
1730207100000|2024-10-29 13:05:00|5125|5122|5132|5131|5133|5131|5124|5122|4002
1730207400000|2024-10-29 13:10:00|5131|5130|5131|5129|5133|5132|5131|5129|4004
1730207700000|2024-10-29 13:15:00|5132|5130|5133|5131|5135|5134|5130|5129|4928
1730208000000|2024-10-29 13:20:00|5132|5130|5132|5131|5133|5132|5131|5129|4273
1730208300000|2024-10-29 13:25:00|5131|5130|5131|5130|5132|5130|5130|5129|5831
1730208600000|2024-10-29 13:30:00|5132|5131|5119|5118|5133|5132|5115|5114|13461
1730208900000|2024-10-29 13:35:00|5120|5119|5122|5121|5124|5122|5115|5114|9589
1730209200000|2024-10-29 13:40:00|5121|5120|5124|5122|5124|5122|5117|5116|8212
1730209500000|2024-10-29 13:45:00|5123|5121|5121|5119|5124|5123|5121|5119|6626
1730209800000|2024-10-29 13:50:00|5122|5121|5127|5126|5128|5127|5122|5121|5100
1730210100000|2024-10-29 13:55:00|5128|5127|5124|5123|5131|5130|5124|5123|4769
1730210400000|2024-10-29 14:00:00|5122|5119|5128|5127|5130|5129|5121|5119|5354
1730210700000|2024-10-29 14:05:00|5126|5126|5129|5127|5131|5129|5124|5123|7237
1730211000000|2024-10-29 14:10:00|5128|5129|5129|5128|5135|5134|5128|5127|4402
1730211300000|2024-10-29 14:15:00|5130|5127|5127|5126|5130|5129|5126|5124|3837
1730211600000|2024-10-29 14:20:00|5128|5125|5130|5129|5130|5129|5126|5125|6156
1730211900000|2024-10-29 14:25:00|5131|5128|5121|5119|5131|5129|5121|5119|8833
1730212200000|2024-10-29 14:30:00|5120|5120|5120|5119|5122|5121|5120|5118|10226
1730212500000|2024-10-29 14:35:00|5121|5120|5133|5131|5133|5132|5120|5120|6129
1730212800000|2024-10-29 14:40:00|5132|5130|5127|5125|5135|5134|5126|5125|6102
1730213100000|2024-10-29 14:45:00|5125|5124|5122|5121|5125|5124|5120|5119|17254
1730213400000|2024-10-29 14:50:00|5121|5120|5125|5124|5127|5126|5121|5119|8884
1730213700000|2024-10-29 14:55:00|5124|5123|5129|5128|5129|5128|5124|5123|4788
1730214000000|2024-10-29 15:00:00|5128|5127|5130|5128|5130|5129|5125|5124|10402
1730214300000|2024-10-29 15:05:00|5129|5129|5126|5124|5136|5135|5124|5123|17721
1730214600000|2024-10-29 15:10:00|5124|5125|5131|5130|5131|5130|5124|5122|7619
1730214900000|2024-10-29 15:15:00|5130|5129|5130|5129|5133|5132|5128|5127|6489
1730215200000|2024-10-29 15:20:00|5129|5127|5125|5123|5130|5129|5125|5123|7670
1730215500000|2024-10-29 15:25:00|5124|5124|5127|5125|5128|5127|5124|5123|7318
1730215800000|2024-10-29 15:30:00|5126|5126|5128|5126|5129|5128|5126|5124|7656
1730216100000|2024-10-29 15:35:00|5127|5125|5124|5122|5128|5125|5122|5120|12487
1730216400000|2024-10-29 15:40:00|5123|5121|5122|5120|5123|5122|5121|5120|7518
1730216700000|2024-10-29 15:45:00|5121|5119|5124|5123|5125|5124|5120|5119|5867
1730217000000|2024-10-29 15:50:00|5125|5122|5119|5117|5125|5122|5118|5117|9570
1730217300000|2024-10-29 15:55:00|5120|5119|5121|5119|5122|5121|5119|5118|4922
1730217600000|2024-10-29 16:00:00|5120|5120|5122|5121|5123|5122|5117|5116|6958
1730217900000|2024-10-29 16:05:00|5121|5120|5123|5122|5124|5123|5121|5120|6971
1730218200000|2024-10-29 16:10:00|5124|5123|5124|5123|5126|5125|5124|5123|5528
1730218500000|2024-10-29 16:15:00|5125|5124|5122|5121|5125|5124|5120|5119|9673
1730218800000|2024-10-29 16:20:00|5123|5122|5123|5122|5124|5123|5122|5121|6986
1730219100000|2024-10-29 16:25:00|5124|5123|5125|5124|5126|5125|5123|5122|9623
1730275200000|2024-10-30 08:00:00|5074|5067|5065|5062|5074|5068|5056|5052|13376
1730275500000|2024-10-30 08:05:00|5067|5065|5064|5062|5070|5068|5057|5055|20126
1730275800000|2024-10-30 08:10:00|5065|5064|5077|5075|5077|5075|5063|5061|5885
1730276100000|2024-10-30 08:15:00|5075|5076|5081|5080|5086|5084|5075|5073|5530
1730276400000|2024-10-30 08:20:00|5080|5079|5089|5087|5089|5088|5079|5078|5433
1730276700000|2024-10-30 08:25:00|5090|5088|5095|5094|5098|5097|5088|5087|6018
1730277000000|2024-10-30 08:30:00|5096|5095|5102|5100|5104|5103|5096|5095|4666
1730277300000|2024-10-30 08:35:00|5101|5099|5096|5094|5104|5103|5094|5093|13538
1730277600000|2024-10-30 08:40:00|5097|5095|5091|5090|5097|5096|5088|5087|5903
1730277900000|2024-10-30 08:45:00|5094|5092|5093|5091|5094|5093|5090|5088|4398
1730278200000|2024-10-30 08:50:00|5094|5092|5091|5089|5097|5096|5090|5088|3513
1730278500000|2024-10-30 08:55:00|5090|5088|5086|5085|5091|5089|5084|5082|6420
1730278800000|2024-10-30 09:00:00|5084|5082|5084|5083|5089|5088|5081|5079|6840
1730279100000|2024-10-30 09:05:00|5085|5082|5087|5086|5088|5087|5083|5081|3283
1730279400000|2024-10-30 09:10:00|5086|5085|5087|5086|5087|5086|5081|5080|3477
1730279700000|2024-10-30 09:15:00|5088|5087|5083|5082|5088|5087|5082|5081|4996
1730280000000|2024-10-30 09:20:00|5084|5081|5085|5084|5090|5088|5082|5081|2766
1730280300000|2024-10-30 09:25:00|5086|5085|5086|5084|5086|5085|5082|5080|2297
1730280600000|2024-10-30 09:30:00|5085|5085|5085|5083|5086|5085|5082|5080|3738
1730280900000|2024-10-30 09:35:00|5086|5084|5090|5088|5093|5092|5086|5084|3325
1730281200000|2024-10-30 09:40:00|5089|5089|5086|5085|5090|5089|5085|5084|2123
1730281500000|2024-10-30 09:45:00|5087|5086|5090|5088|5090|5088|5086|5085|1823
1730281800000|2024-10-30 09:50:00|5089|5087|5091|5089|5091|5090|5083|5082|7503
1730282100000|2024-10-30 09:55:00|5092|5091|5084|5082|5092|5091|5083|5081|2742
1730282400000|2024-10-30 10:00:00|5086|5083|5090|5089|5091|5090|5086|5083|18812
1730282700000|2024-10-30 10:05:00|5091|5088|5084|5083|5091|5090|5084|5082|2433
1730283000000|2024-10-30 10:10:00|5085|5084|5090|5088|5090|5088|5084|5083|3001
1730283300000|2024-10-30 10:15:00|5088|5087|5089|5088|5090|5089|5088|5086|1845
1730283600000|2024-10-30 10:20:00|5088|5087|5091|5090|5092|5091|5088|5086|2426
1730283900000|2024-10-30 10:25:00|5093|5091|5096|5094|5098|5095|5093|5091|1117
1730284200000|2024-10-30 10:30:00|5095|5093|5086|5083|5097|5095|5086|5083|875
1730284500000|2024-10-30 10:35:00|5087|5084|5088|5085|5088|5085|5082|5079|293
1730284800000|2024-10-30 10:40:00|5089|5086|5092|5089|5092|5089|5085|5082|682
1730285100000|2024-10-30 10:45:00|5088|5087|5087|5086|5088|5087|5085|5083|2772
1730285400000|2024-10-30 10:50:00|5086|5084|5079|5078|5086|5084|5078|5077|1764
1730285700000|2024-10-30 10:55:00|5080|5077|5077|5075|5080|5079|5075|5074|3105
1730286000000|2024-10-30 11:00:00|5076|5076|5079|5078|5080|5079|5076|5075|2443
1730286300000|2024-10-30 11:05:00|5081|5079|5079|5077|5083|5081|5078|5076|1448
1730286600000|2024-10-30 11:10:00|5080|5078|5082|5081|5082|5081|5079|5077|1339
1730286900000|2024-10-30 11:15:00|5083|5082|5079|5077|5083|5082|5079|5077|6070
1730287200000|2024-10-30 11:20:00|5078|5076|5074|5072|5078|5076|5072|5070|3201
1730287500000|2024-10-30 11:25:00|5073|5071|5071|5070|5073|5072|5070|5069|1769
1730287800000|2024-10-30 11:30:00|5072|5071|5080|5079|5083|5082|5072|5071|13765
1730288100000|2024-10-30 11:35:00|5079|5078|5073|5072|5079|5078|5071|5070|7502
1730288400000|2024-10-30 11:40:00|5072|5071|5070|5069|5072|5071|5069|5067|4193
1730288700000|2024-10-30 11:45:00|5069|5068|5062|5061|5069|5068|5060|5059|2227
1730289000000|2024-10-30 11:50:00|5064|5062|5060|5059|5064|5062|5058|5056|4518
1730289300000|2024-10-30 11:55:00|5061|5058|5055|5054|5061|5058|5055|5054|3492
1730289600000|2024-10-30 12:00:00|5056|5055|5058|5056|5059|5058|5056|5055|1374
1730289900000|2024-10-30 12:05:00|5057|5055|5057|5056|5060|5059|5057|5055|2793
1730290200000|2024-10-30 12:10:00|5056|5055|5057|5055|5058|5056|5055|5053|1772
1730290500000|2024-10-30 12:15:00|5058|5056|5054|5053|5061|5060|5054|5053|1324
1730290800000|2024-10-30 12:20:00|5055|5052|5056|5055|5056|5055|5051|5050|1531
1730291100000|2024-10-30 12:25:00|5057|5056|5062|5060|5062|5061|5057|5056|4309
1730291400000|2024-10-30 12:30:00|5061|5059|5065|5063|5065|5063|5060|5059|2393
1730291700000|2024-10-30 12:35:00|5064|5062|5066|5065|5070|5068|5063|5062|1945
1730292000000|2024-10-30 12:40:00|5067|5064|5062|5060|5067|5065|5061|5059|2046
1730292300000|2024-10-30 12:45:00|5061|5058|5068|5066|5068|5066|5060|5058|4310
1730292600000|2024-10-30 12:50:00|5069|5067|5073|5071|5075|5073|5069|5067|2681
1730292900000|2024-10-30 12:55:00|5074|5072|5074|5072|5075|5074|5073|5072|2450
1730293200000|2024-10-30 13:00:00|5077|5073|5080|5079|5082|5080|5076|5073|7080
1730293500000|2024-10-30 13:05:00|5079|5078|5074|5072|5080|5079|5072|5071|7210
1730293800000|2024-10-30 13:10:00|5075|5073|5078|5076|5082|5080|5075|5073|4617
1730294100000|2024-10-30 13:15:00|5076|5074|5068|5066|5076|5074|5066|5064|2666
1730294400000|2024-10-30 13:20:00|5067|5065|5070|5068|5070|5068|5064|5062|2070
1730294700000|2024-10-30 13:25:00|5071|5070|5068|5066|5071|5070|5067|5065|1264
1730295000000|2024-10-30 13:30:00|5067|5065|5053|5051|5067|5065|5053|5051|10116
1730295300000|2024-10-30 13:35:00|5052|5050|5063|5061|5066|5064|5052|5050|3363
1730295600000|2024-10-30 13:40:00|5062|5060|5062|5060|5066|5065|5055|5053|3831
1730295900000|2024-10-30 13:45:00|5061|5059|5065|5064|5067|5065|5056|5055|4195
1730296200000|2024-10-30 13:50:00|5064|5063|5073|5072|5076|5075|5064|5062|4697
1730296500000|2024-10-30 13:55:00|5074|5073|5070|5068|5075|5074|5069|5068|2397
1730296800000|2024-10-30 14:00:00|5069|5067|5072|5070|5072|5071|5065|5063|4954
1730297100000|2024-10-30 14:05:00|5071|5071|5072|5070|5075|5074|5067|5066|5297
1730297400000|2024-10-30 14:10:00|5070|5069|5077|5075|5077|5075|5068|5067|6214
1730297700000|2024-10-30 14:15:00|5076|5076|5081|5080|5081|5080|5076|5075|3825
1730298000000|2024-10-30 14:20:00|5079|5078|5075|5074|5080|5078|5071|5070|3027
1730298300000|2024-10-30 14:25:00|5074|5073|5076|5074|5078|5076|5069|5067|5503
1730298600000|2024-10-30 14:30:00|5075|5075|5077|5076|5079|5078|5070|5068|5216
1730298900000|2024-10-30 14:35:00|5078|5077|5079|5078|5079|5078|5075|5073|5797
1730299200000|2024-10-30 14:40:00|5080|5079|5069|5067|5080|5079|5069|5067|7205
1730299500000|2024-10-30 14:45:00|5068|5066|5070|5069|5074|5073|5068|5066|5708
1730299800000|2024-10-30 14:50:00|5069|5068|5070|5069|5071|5070|5067|5066|2691
1730300100000|2024-10-30 14:55:00|5069|5068|5071|5069|5072|5071|5067|5066|4155
1730300400000|2024-10-30 15:00:00|5072|5070|5070|5068|5072|5071|5067|5066|1550
1730300700000|2024-10-30 15:05:00|5069|5069|5069|5067|5069|5069|5064|5062|6668
1730301000000|2024-10-30 15:10:00|5068|5066|5065|5063|5069|5067|5064|5062|3371
1730301300000|2024-10-30 15:15:00|5066|5065|5063|5061|5068|5067|5061|5059|3267
1730301600000|2024-10-30 15:20:00|5062|5062|5066|5064|5068|5067|5062|5062|2312
1730301900000|2024-10-30 15:25:00|5065|5063|5068|5066|5068|5067|5062|5061|3492
1730302200000|2024-10-30 15:30:00|5067|5067|5065|5064|5069|5068|5065|5063|1850
1730302500000|2024-10-30 15:35:00|5064|5063|5064|5063|5066|5065|5062|5061|4420
1730302800000|2024-10-30 15:40:00|5063|5062|5065|5063|5065|5064|5062|5061|4361
1730303100000|2024-10-30 15:45:00|5064|5062|5063|5061|5066|5065|5062|5061|2981
1730303400000|2024-10-30 15:50:00|5062|5062|5066|5064|5066|5065|5060|5059|3343
1730303700000|2024-10-30 15:55:00|5065|5063|5061|5060|5065|5064|5061|5060|4024
1730304000000|2024-10-30 16:00:00|5060|5059|5057|5055|5061|5060|5056|5055|2250
1730304300000|2024-10-30 16:05:00|5056|5056|5057|5056|5059|5057|5056|5055|2600
1730304600000|2024-10-30 16:10:00|5058|5057|5054|5053|5059|5057|5053|5052|3709
1730304900000|2024-10-30 16:15:00|5055|5054|5053|5051|5055|5054|5052|5050|3808
1730305200000|2024-10-30 16:20:00|5052|5052|5051|5050|5054|5053|5051|5050|3835
1730305500000|2024-10-30 16:25:00|5050|5049|5051|5050|5051|5050|5049|5048|6087
1730361600000|2024-10-31 08:00:00|5030|5022|5012|5010|5032|5029|5011|5007|10309
1730361900000|2024-10-31 08:05:00|5013|5011|5015|5013|5017|5016|5010|5007|5892
1730362200000|2024-10-31 08:10:00|5016|5014|5021|5019|5023|5021|5014|5011|1990
1730362500000|2024-10-31 08:15:00|5019|5017|5024|5022|5025|5023|5016|5015|3536
1730362800000|2024-10-31 08:20:00|5023|5021|5019|5017|5023|5021|5019|5017|1417
1730363100000|2024-10-31 08:25:00|5017|5016|5020|5018|5025|5023|5015|5013|2169
1730363400000|2024-10-31 08:30:00|5019|5017|5021|5019|5021|5019|5016|5015|1177
1730363700000|2024-10-31 08:35:00|5020|5018|5024|5022|5026|5024|5015|5014|1649
1730364000000|2024-10-31 08:40:00|5020|5018|5011|5010|5021|5019|5011|5010|3345
1730364300000|2024-10-31 08:45:00|5010|5008|5009|5008|5012|5011|5009|5007|1772
1730364600000|2024-10-31 08:50:00|5008|5007|5005|5004|5008|5007|5002|5001|6302
1730364900000|2024-10-31 08:55:00|5006|5005|5010|5009|5014|5012|5006|5005|5268
1730365200000|2024-10-31 09:00:00|5008|5008|5007|5005|5009|5008|5003|5001|10840
1730365500000|2024-10-31 09:05:00|5006|5006|5008|5007|5008|5007|5003|5002|4779
1730365800000|2024-10-31 09:10:00|5007|5006|5012|5010|5012|5010|5007|5006|3330
1730366100000|2024-10-31 09:15:00|5011|5009|5006|5004|5011|5009|5005|5003|4045
1730366400000|2024-10-31 09:20:00|5005|5005|5006|5004|5006|5005|5004|5003|3932
1730366700000|2024-10-31 09:25:00|5005|5003|5012|5010|5016|5014|5005|5003|2086
1730367000000|2024-10-31 09:30:00|5011|5009|5009|5007|5011|5009|5006|5005|2511
1730367300000|2024-10-31 09:35:00|5008|5006|5014|5012|5014|5013|5007|5006|5387
1730367600000|2024-10-31 09:40:00|5013|5013|5015|5014|5016|5014|5013|5012|6653
1730367900000|2024-10-31 09:45:00|5014|5013|5014|5012|5015|5014|5012|5011|2691
1730368200000|2024-10-31 09:50:00|5012|5010|5011|5009|5013|5011|5009|5007|2290
1730368500000|2024-10-31 09:55:00|5012|5010|5011|5009|5013|5012|5010|5008|3047
1730368800000|2024-10-31 10:00:00|5010|5011|5014|5012|5014|5013|5010|5009|2306
1730369100000|2024-10-31 10:05:00|5013|5010|5009|5007|5014|5010|5008|5007|2257
1730369400000|2024-10-31 10:10:00|5008|5006|5007|5005|5009|5007|5006|5005|1109
1730369700000|2024-10-31 10:15:00|5006|5006|5006|5004|5008|5006|5005|5003|1571
1730370000000|2024-10-31 10:20:00|5005|5003|5007|5005|5007|5005|5005|5003|1055
1730370300000|2024-10-31 10:25:00|5008|5006|5009|5008|5009|5008|5008|5005|2274
1730370600000|2024-10-31 10:30:00|5010|5009|5010|5008|5013|5011|5008|5007|2236
1730370900000|2024-10-31 10:35:00|5009|5005|5006|5005|5010|5006|5005|5004|3776
1730371200000|2024-10-31 10:40:00|5005|5004|5004|5003|5005|5004|5004|5002|8077
1730371500000|2024-10-31 10:45:00|5003|5002|5003|5002|5003|5003|5003|5002|4045
1730371800000|2024-10-31 10:50:00|5002|5001|5001|5000|5002|5001|4998.5|4998|4690
1730372100000|2024-10-31 10:55:00|5000|4999.5|5001|4999.5|5001|4999.5|4998.5|4997.5|2275
1730372400000|2024-10-31 11:00:00|5002|5000|4998|4997.5|5002|5001|4998|4997.5|2445
1730372700000|2024-10-31 11:05:00|4999|4998|5002|5001|5002|5001|4998.5|4998|2914
1730373000000|2024-10-31 11:10:00|5001|5000|5002|5001|5002|5001|5000|4999|3040
1730373300000|2024-10-31 11:15:00|5001|5000|5004|5003|5007|5006|5000|4999.5|3377
1730373600000|2024-10-31 11:20:00|5003|5002|5003|5002|5004|5003|5002|5001|6422
1730373900000|2024-10-31 11:25:00|5005|5004|5002|5001|5005|5004|5002|5001|1891
1730374200000|2024-10-31 11:30:00|5003|5002|5007|5005|5007|5006|5001|5000|4702
1730374500000|2024-10-31 11:35:00|5006|5006|5004|5003|5006|5006|5004|5003|3750
1730374800000|2024-10-31 11:40:00|5003|5002|5003|5002|5003|5002|5003|5002|1755
1730375100000|2024-10-31 11:45:00|5004|5003|5002|5001|5004|5003|5002|5001|3114
1730375400000|2024-10-31 11:50:00|5003|5002|5001|5000|5003|5002|5001|5000|3292
1730375700000|2024-10-31 11:55:00|5006|5004|5005|5004|5007|5006|5005|5004|4367
1730376000000|2024-10-31 12:00:00|5006|5005|5017|5015|5017|5015|5006|5005|3070
1730376300000|2024-10-31 12:05:00|5016|5016|5011|5010|5016|5016|5011|5010|4082
1730376600000|2024-10-31 12:10:00|5012|5011|5023|5022|5023|5022|5012|5011|3338
1730376900000|2024-10-31 12:15:00|5024|5023|5020|5018|5026|5025|5020|5018|2291
1730377200000|2024-10-31 12:20:00|5019|5019|5018|5016|5020|5019|5018|5016|2703
1730377500000|2024-10-31 12:25:00|5017|5017|5015|5013|5018|5017|5015|5013|1993
1730377800000|2024-10-31 12:30:00|5013|5004|5018|5016|5018|5017|5012|5004|2076
1730378100000|2024-10-31 12:35:00|5017|5018|5021|5020|5022|5021|5017|5017|3233
1730378400000|2024-10-31 12:40:00|5022|5021|5025|5024|5026|5025|5021|5021|964
1730378700000|2024-10-31 12:45:00|5026|5023|5019|5018|5026|5023|5019|5017|1543
1730379000000|2024-10-31 12:50:00|5020|5019|5022|5021|5025|5024|5019|5019|2496
1730379300000|2024-10-31 12:55:00|5021|5020|5023|5021|5023|5022|5018|5017|1205
1730379600000|2024-10-31 13:00:00|5022|5019|5025|5023|5025|5023|5019|5018|3244
1730379900000|2024-10-31 13:05:00|5024|5025|5024|5023|5028|5026|5024|5023|3657
1730380200000|2024-10-31 13:10:00|5025|5022|5023|5022|5025|5023|5023|5022|911
1730380500000|2024-10-31 13:15:00|5022|5021|5023|5021|5024|5023|5020|5018|2612
1730380800000|2024-10-31 13:20:00|5022|5019|5021|5019|5023|5022|5019|5018|2266
1730381100000|2024-10-31 13:25:00|5020|5018|5015|5013|5020|5018|5014|5013|2918
1730381400000|2024-10-31 13:30:00|5018|5014|5004|5002|5022|5020|5003|5002|8023
1730381700000|2024-10-31 13:35:00|5003|5001|5007|5005|5009|5008|4998|4997|5670
1730382000000|2024-10-31 13:40:00|5008|5006|5006|5005|5008|5007|5004|5002|4518
1730382300000|2024-10-31 13:45:00|5005|5004|4998|4997|5006|5005|4997|4996|5500
1730382600000|2024-10-31 13:50:00|4998.5|4998|5007|5006|5008|5006|4998.5|4997.5|4359
1730382900000|2024-10-31 13:55:00|5006|5005|5010|5008|5016|5014|5006|5005|7068
1730383200000|2024-10-31 14:00:00|5008|5007|5009|5008|5013|5012|5006|5005|5802
1730383500000|2024-10-31 14:05:00|5008|5007|5011|5009|5017|5015|5008|5007|10745
1730383800000|2024-10-31 14:10:00|5012|5010|5006|5004|5012|5011|5006|5004|6650
1730384100000|2024-10-31 14:15:00|5008|5005|5009|5007|5012|5010|5008|5005|4293
1730384400000|2024-10-31 14:20:00|5008|5006|5009|5008|5013|5012|5007|5006|3153
1730384700000|2024-10-31 14:25:00|5008|5007|5001|4999|5008|5008|5001|4999|4617
1730385000000|2024-10-31 14:30:00|4999.5|4999.5|4992|4990.5|4999.5|4999.5|4991.5|4990|4211
1730385300000|2024-10-31 14:35:00|4992.5|4992|4988|4987|4992.5|4992|4986|4985|6237
1730385600000|2024-10-31 14:40:00|4987|4985.5|4986.5|4985.5|4987.5|4986.5|4984.5|4983|24818
1730385900000|2024-10-31 14:45:00|4986|4986|4985.5|4984.5|4989|4988.5|4985|4984|6631
1730386200000|2024-10-31 14:50:00|4987|4986|4987|4985.5|4989|4988.5|4983.5|4983|60001
1730386500000|2024-10-31 14:55:00|4987.5|4986|4992.5|4991|4992.5|4992|4987.5|4986|3972
1730386800000|2024-10-31 15:00:00|4991.5|4991.5|4993.5|4992|4999|4997.5|4990|4989|4446
1730387100000|2024-10-31 15:05:00|4992.5|4991.5|5001|5000|5003|5001|4991|4990|4861
1730387400000|2024-10-31 15:10:00|5000|4999.5|4999.5|4998|5003|5002|4999.5|4998|4654
1730387700000|2024-10-31 15:15:00|4999|4997.5|5003|5001|5003|5002|4998.5|4997|6887
1730388000000|2024-10-31 15:20:00|5002|5000|5006|5004|5009|5007|5002|5000|4202
1730388300000|2024-10-31 15:25:00|5005|5002|5005|5004|5005|5004|5001|4999.5|8019
1730388600000|2024-10-31 15:30:00|5006|5005|5003|5002|5007|5006|5002|5001|6350
1730388900000|2024-10-31 15:35:00|5002|5001|5001|5000|5002|5001|5001|4999|2675
1730389200000|2024-10-31 15:40:00|5000|4999.5|5007|5005|5007|5006|4999|4998|5385
1730389500000|2024-10-31 15:45:00|5006|5006|5004|5002|5006|5006|5003|5001|3012
1730389800000|2024-10-31 15:50:00|5003|5003|5003|5001|5004|5003|5001|5000|17987
1730390100000|2024-10-31 15:55:00|5002|5000|5007|5005|5007|5006|5001|5000|4651
1730390400000|2024-10-31 16:00:00|5006|5004|5009|5008|5010|5009|5006|5004|7700
1730390700000|2024-10-31 16:05:00|5008|5007|5009|5007|5009|5008|5007|5005|6463
1730391000000|2024-10-31 16:10:00|5008|5008|5012|5010|5012|5011|5006|5005|9971
1730391300000|2024-10-31 16:15:00|5011|5009|5010|5008|5012|5011|5009|5007|2544
1730391600000|2024-10-31 16:20:00|5011|5009|5011|5010|5013|5011|5010|5008|7174
1730391900000|2024-10-31 16:25:00|5010|5009|5016|5015|5017|5015|5010|5009|7700
1730448000000|2024-11-01 08:00:00|5050|5045|5056|5055|5060|5057|5042|5039|12652
1730448300000|2024-11-01 08:05:00|5055|5054|5036|5034|5055|5055|5035|5033|6103
1730448600000|2024-11-01 08:10:00|5035|5035|5036|5035|5039|5037|5028|5026|13908
1730448900000|2024-11-01 08:15:00|5035|5033|5039|5038|5039|5038|5034|5032|7981
1730449200000|2024-11-01 08:20:00|5040|5039|5040|5038|5043|5042|5034|5033|2972
1730449500000|2024-11-01 08:25:00|5039|5039|5040|5038|5040|5039|5037|5035|2544
1730449800000|2024-11-01 08:30:00|5039|5039|5046|5045|5051|5049|5039|5039|2163
1730450100000|2024-11-01 08:35:00|5048|5044|5049|5047|5049|5047|5043|5041|1532
1730450400000|2024-11-01 08:40:00|5048|5046|5041|5040|5048|5046|5037|5035|1380
1730450700000|2024-11-01 08:45:00|5042|5041|5039|5037|5045|5044|5038|5036|928
1730451000000|2024-11-01 08:50:00|5038|5038|5032|5030|5039|5038|5032|5030|1529
1730451300000|2024-11-01 08:55:00|5031|5029|5029|5027|5032|5030|5029|5027|1161
1730451600000|2024-11-01 09:00:00|5028|5026|5025|5023|5029|5027|5025|5023|2568
1730451900000|2024-11-01 09:05:00|5026|5024|5032|5031|5034|5033|5023|5021|3419
1730452200000|2024-11-01 09:10:00|5031|5030|5030|5029|5033|5032|5027|5026|1840
1730452500000|2024-11-01 09:15:00|5031|5030|5031|5029|5034|5032|5029|5027|1183
1730452800000|2024-11-01 09:20:00|5030|5030|5032|5030|5033|5032|5029|5027|1175
1730453100000|2024-11-01 09:25:00|5033|5031|5030|5029|5033|5032|5030|5029|1749
1730453400000|2024-11-01 09:30:00|5031|5028|5027|5026|5031|5028|5025|5024|2065
1730453700000|2024-11-01 09:35:00|5028|5025|5024|5023|5028|5026|5023|5021|1632
1730454000000|2024-11-01 09:40:00|5023|5022|5026|5024|5026|5024|5019|5018|2088
1730454300000|2024-11-01 09:45:00|5027|5025|5026|5024|5027|5025|5024|5023|1886
1730454600000|2024-11-01 09:50:00|5027|5025|5028|5027|5028|5027|5026|5025|1391
1730454900000|2024-11-01 09:55:00|5027|5025|5026|5024|5027|5026|5024|5023|850
1730455200000|2024-11-01 10:00:00|5025|5025|5024|5023|5025|5025|5024|5022|1580
1730455500000|2024-11-01 10:05:00|5023|5022|5025|5023|5027|5025|5023|5022|625
1730455800000|2024-11-01 10:10:00|5024|5024|5017|5015|5025|5024|5017|5015|1848
1730456100000|2024-11-01 10:15:00|5016|5016|5019|5017|5020|5019|5016|5014|2070
1730456400000|2024-11-01 10:20:00|5020|5018|5015|5014|5020|5019|5015|5014|2208
1730456700000|2024-11-01 10:25:00|5017|5016|5017|5016|5019|5018|5015|5013|2937
1730457000000|2024-11-01 10:30:00|5018|5017|5016|5014|5019|5017|5015|5014|3326
1730457300000|2024-11-01 10:35:00|5015|5015|5017|5016|5017|5016|5015|5013|2708
1730457600000|2024-11-01 10:40:00|5018|5017|5018|5017|5019|5017|5017|5015|3909
1730457900000|2024-11-01 10:45:00|5017|5016|5021|5019|5021|5020|5017|5016|2164
1730458200000|2024-11-01 10:50:00|5020|5020|5022|5021|5024|5022|5020|5020|3709
1730458500000|2024-11-01 10:55:00|5023|5022|5022|5021|5023|5022|5021|5019|1667
1730458800000|2024-11-01 11:00:00|5023|5022|5023|5021|5023|5022|5022|5020|1233
1730459100000|2024-11-01 11:05:00|5022|5022|5030|5028|5031|5030|5022|5021|2155
1730459400000|2024-11-01 11:10:00|5029|5029|5027|5025|5029|5029|5025|5024|2718
1730459700000|2024-11-01 11:15:00|5026|5026|5027|5026|5029|5027|5026|5025|2697
1730460000000|2024-11-01 11:20:00|5026|5025|5028|5026|5028|5026|5026|5024|1690
1730460300000|2024-11-01 11:25:00|5027|5025|5025|5023|5028|5025|5024|5023|1718
1730460600000|2024-11-01 11:30:00|5024|5024|5025|5024|5025|5024|5024|5024|5769
1730460900000|2024-11-01 11:35:00|5023|5022|5026|5025|5027|5026|5023|5022|2249
1730461200000|2024-11-01 11:40:00|5027|5026|5028|5027|5030|5029|5027|5025|1207
1730461500000|2024-11-01 11:45:00|5027|5026|5027|5025|5027|5026|5025|5024|2504
1730461800000|2024-11-01 11:50:00|5026|5026|5029|5027|5029|5028|5026|5025|3549
1730462100000|2024-11-01 11:55:00|5028|5028|5030|5029|5031|5030|5028|5027|2492
1730462400000|2024-11-01 12:00:00|5031|5028|5027|5026|5032|5030|5026|5025|2241
1730462700000|2024-11-01 12:05:00|5026|5025|5024|5023|5026|5026|5023|5021|859
1730463000000|2024-11-01 12:10:00|5025|5024|5028|5026|5028|5027|5025|5024|3781
1730463300000|2024-11-01 12:15:00|5027|5024|5024|5022|5027|5025|5022|5021|1807
1730463600000|2024-11-01 12:20:00|5025|5023|5028|5026|5028|5027|5023|5022|1639
1730463900000|2024-11-01 12:25:00|5029|5027|5028|5026|5030|5029|5027|5026|1194
1730464200000|2024-11-01 12:30:00|5031|5025|5030|5028|5035|5033|5029|5025|5668
1730464500000|2024-11-01 12:35:00|5031|5029|5046|5044|5047|5045|5031|5029|5029
1730464800000|2024-11-01 12:40:00|5047|5045|5039|5038|5048|5047|5039|5038|2742
1730465100000|2024-11-01 12:45:00|5040|5037|5028|5026|5040|5037|5028|5026|2319
1730465400000|2024-11-01 12:50:00|5029|5027|5043|5041|5043|5041|5029|5027|2275
1730465700000|2024-11-01 12:55:00|5041|5040|5043|5041|5045|5043|5041|5040|501339
1730466000000|2024-11-01 13:00:00|5044|5042|5044|5042|5045|5044|5043|5042|3252
1730466300000|2024-11-01 13:05:00|5043|5041|5045|5043|5045|5043|5043|5041|2538
1730466600000|2024-11-01 13:10:00|5046|5044|5047|5045|5047|5046|5044|5043|1066
1730466900000|2024-11-01 13:15:00|5046|5044|5043|5042|5047|5046|5043|5042|2692
1730467200000|2024-11-01 13:20:00|5042|5041|5045|5044|5046|5044|5042|5040|2860
1730467500000|2024-11-01 13:25:00|5048|5046|5049|5047|5052|5050|5047|5045|1689
1730467800000|2024-11-01 13:30:00|5050|5048|5043|5041|5050|5048|5039|5038|7674
1730468100000|2024-11-01 13:35:00|5042|5040|5049|5048|5049|5048|5039|5038|7679
1730468400000|2024-11-01 13:40:00|5048|5047|5043|5041|5049|5048|5043|5041|5176
1730468700000|2024-11-01 13:45:00|5042|5040|5045|5043|5045|5043|5037|5035|6116
1730469000000|2024-11-01 13:50:00|5046|5044|5046|5044|5049|5047|5045|5044|2860
1730469300000|2024-11-01 13:55:00|5045|5045|5048|5047|5049|5047|5045|5044|2409
1730469600000|2024-11-01 14:00:00|5050|5046|5048|5047|5054|5052|5046|5044|4861
1730469900000|2024-11-01 14:05:00|5047|5046|5042|5040|5047|5046|5038|5037|4065
1730470200000|2024-11-01 14:10:00|5041|5039|5042|5040|5043|5041|5039|5037|2987
1730470500000|2024-11-01 14:15:00|5043|5042|5045|5043|5045|5044|5039|5037|3464
1730470800000|2024-11-01 14:20:00|5044|5042|5036|5035|5044|5042|5036|5035|6022
1730471100000|2024-11-01 14:25:00|5035|5034|5036|5034|5039|5037|5033|5031|6885
1730471400000|2024-11-01 14:30:00|5035|5035|5034|5032|5037|5036|5031|5030|7725
1730471700000|2024-11-01 14:35:00|5035|5033|5033|5032|5036|5034|5031|5030|5333
1730472000000|2024-11-01 14:40:00|5034|5033|5029|5027|5035|5034|5025|5024|5746
1730472300000|2024-11-01 14:45:00|5030|5028|5029|5028|5030|5029|5022|5021|9791
1730472600000|2024-11-01 14:50:00|5028|5027|5031|5030|5031|5030|5023|5022|11098
1730472900000|2024-11-01 14:55:00|5032|5031|5035|5034|5035|5034|5030|5029|11806
1730473200000|2024-11-01 15:00:00|5034|5033|5032|5031|5035|5033|5029|5028|20534
1730473500000|2024-11-01 15:05:00|5036|5034|5032|5030|5036|5035|5031|5030|2955
1730473800000|2024-11-01 15:10:00|5031|5031|5038|5037|5039|5038|5031|5030|3567
1730474100000|2024-11-01 15:15:00|5037|5036|5043|5042|5043|5042|5037|5036|3896
1730474400000|2024-11-01 15:20:00|5042|5041|5044|5042|5045|5043|5041|5040|3227
1730474700000|2024-11-01 15:25:00|5043|5043|5044|5042|5046|5044|5042|5040|3908
1730475000000|2024-11-01 15:30:00|5043|5041|5039|5037|5044|5042|5038|5037|8042
1730475300000|2024-11-01 15:35:00|5038|5038|5039|5038|5041|5040|5038|5037|3384
1730475600000|2024-11-01 15:40:00|5040|5039|5041|5039|5041|5040|5039|5038|1650
1730475900000|2024-11-01 15:45:00|5039|5037|5036|5034|5039|5038|5036|5034|3643
1730476200000|2024-11-01 15:50:00|5035|5033|5039|5037|5039|5037|5034|5032|3778
1730476500000|2024-11-01 15:55:00|5040|5038|5040|5038|5041|5040|5038|5037|3951
1730476800000|2024-11-01 16:00:00|5041|5039|5042|5040|5042|5041|5039|5038|4459
1730477100000|2024-11-01 16:05:00|5041|5039|5040|5038|5041|5040|5039|5038|6397
1730477400000|2024-11-01 16:10:00|5042|5039|5040|5038|5042|5040|5039|5037|1007
1730477700000|2024-11-01 16:15:00|5039|5037|5041|5039|5041|5039|5037|5035|1096
1730478000000|2024-11-01 16:20:00|5040|5038|5035|5033|5040|5038|5035|5033|1035
1730478300000|2024-11-01 16:25:00|5034|5032|5033|5030|5036|5034|5032|5029|2978
1730707200000|2024-11-04 08:00:00|5033|5028|5054|5052|5056|5052|5033|5028|8027
1730707500000|2024-11-04 08:05:00|5052|5049|5044|5041|5052|5049|5042|5041|4903
1730707800000|2024-11-04 08:10:00|5043|5042|5045|5043|5052|5051|5042|5041|2770
1730708100000|2024-11-04 08:15:00|5046|5044|5045|5043|5046|5045|5044|5042|4110
1730708400000|2024-11-04 08:20:00|5046|5044|5047|5046|5050|5049|5045|5043|4411
1730708700000|2024-11-04 08:25:00|5046|5045|5045|5044|5046|5045|5043|5041|2032
1730709000000|2024-11-04 08:30:00|5046|5045|5042|5040|5052|5050|5040|5039|3343
1730709300000|2024-11-04 08:35:00|5043|5041|5046|5045|5046|5045|5042|5041|1537
1730709600000|2024-11-04 08:40:00|5045|5044|5044|5043|5045|5044|5041|5040|3185
1730709900000|2024-11-04 08:45:00|5043|5042|5043|5041|5045|5044|5041|5039|2083
1730710200000|2024-11-04 08:50:00|5042|5042|5043|5041|5046|5044|5042|5041|1511
1730710500000|2024-11-04 08:55:00|5042|5040|5046|5045|5046|5045|5041|5040|1161
1730710800000|2024-11-04 09:00:00|5045|5044|5044|5042|5046|5045|5044|5042|2683
1730711100000|2024-11-04 09:05:00|5043|5041|5044|5042|5045|5044|5043|5041|1094
1730711400000|2024-11-04 09:10:00|5043|5043|5039|5038|5046|5044|5039|5038|1404
1730711700000|2024-11-04 09:15:00|5040|5037|5039|5037|5041|5039|5037|5036|1824
1730712000000|2024-11-04 09:20:00|5038|5036|5037|5035|5038|5036|5035|5034|2662
1730712300000|2024-11-04 09:25:00|5038|5036|5038|5037|5039|5038|5037|5036|2455
1730712600000|2024-11-04 09:30:00|5037|5036|5035|5034|5037|5037|5035|5034|1111
1730712900000|2024-11-04 09:35:00|5036|5033|5035|5033|5036|5034|5034|5032|1264
1730713200000|2024-11-04 09:40:00|5034|5032|5038|5036|5038|5036|5034|5032|970
1730713500000|2024-11-04 09:45:00|5037|5037|5039|5038|5040|5039|5037|5036|1939
1730713800000|2024-11-04 09:50:00|5040|5039|5039|5037|5040|5039|5038|5037|848
1730714100000|2024-11-04 09:55:00|5040|5038|5037|5036|5041|5039|5037|5036|2408
1730714400000|2024-11-04 10:00:00|5038|5037|5039|5037|5042|5041|5037|5036|2343
1730714700000|2024-11-04 10:05:00|5040|5038|5040|5039|5041|5040|5040|5038|1126
1730715000000|2024-11-04 10:10:00|5039|5038|5037|5035|5039|5038|5036|5035|4202
1730715300000|2024-11-04 10:15:00|5036|5034|5037|5036|5037|5036|5035|5034|1058
1730715600000|2024-11-04 10:20:00|5036|5035|5036|5035|5039|5037|5036|5034|1738
1730715900000|2024-11-04 10:25:00|5037|5036|5033|5032|5038|5036|5033|5032|3156
1730716200000|2024-11-04 10:30:00|5034|5033|5035|5034|5035|5034|5033|5032|1238
1730716500000|2024-11-04 10:35:00|5034|5033|5036|5035|5037|5036|5034|5033|1036
1730716800000|2024-11-04 10:40:00|5035|5034|5037|5036|5038|5037|5034|5033|1569
1730717100000|2024-11-04 10:45:00|5038|5035|5040|5039|5040|5039|5037|5035|1706
1730717400000|2024-11-04 10:50:00|5038|5037|5039|5038|5039|5038|5037|5036|1422
1730717700000|2024-11-04 10:55:00|5038|5037|5040|5038|5041|5040|5038|5037|1086
1730718000000|2024-11-04 11:00:00|5041|5039|5040|5039|5043|5041|5040|5039|1416
1730718300000|2024-11-04 11:05:00|5041|5040|5041|5039|5041|5040|5040|5039|11569
1730718600000|2024-11-04 11:10:00|5039|5038|5038|5036|5039|5038|5038|5036|1926
1730718900000|2024-11-04 11:15:00|5037|5037|5039|5037|5039|5038|5037|5036|1593
1730719200000|2024-11-04 11:20:00|5038|5036|5039|5038|5040|5039|5037|5036|1734
1730719500000|2024-11-04 11:25:00|5038|5037|5039|5038|5039|5038|5037|5035|1416
1730719800000|2024-11-04 11:30:00|5040|5039|5041|5039|5041|5040|5039|5038|1177
1730720100000|2024-11-04 11:35:00|5040|5038|5040|5039|5040|5039|5039|5038|922
1730720400000|2024-11-04 11:40:00|5041|5040|5043|5041|5044|5042|5041|5040|2007
1730720700000|2024-11-04 11:45:00|5042|5042|5045|5043|5045|5043|5042|5041|998
1730721000000|2024-11-04 11:50:00|5044|5044|5044|5042|5045|5044|5044|5042|1238
1730721300000|2024-11-04 11:55:00|5043|5041|5044|5043|5044|5043|5042|5041|665
1730721600000|2024-11-04 12:00:00|5045|5042|5042|5041|5046|5044|5042|5041|709
1730721900000|2024-11-04 12:05:00|5041|5040|5043|5041|5043|5041|5041|5040|1105
1730722200000|2024-11-04 12:10:00|5042|5042|5046|5045|5046|5045|5042|5041|1432
1730722500000|2024-11-04 12:15:00|5045|5044|5043|5042|5046|5045|5043|5041|1800
1730722800000|2024-11-04 12:20:00|5042|5041|5043|5041|5043|5041|5041|5040|1393
1730723100000|2024-11-04 12:25:00|5042|5040|5039|5037|5043|5041|5038|5037|347
1730723400000|2024-11-04 12:30:00|5038|5038|5038|5037|5039|5038|5038|5037|1121
1730723700000|2024-11-04 12:35:00|5037|5036|5034|5033|5037|5036|5034|5032|841
1730724000000|2024-11-04 12:40:00|5033|5032|5034|5033|5035|5033|5033|5032|679
1730724300000|2024-11-04 12:45:00|5035|5034|5035|5034|5037|5035|5035|5034|635
1730724600000|2024-11-04 12:50:00|5036|5035|5033|5032|5036|5035|5033|5032|981
1730724900000|2024-11-04 12:55:00|5034|5033|5034|5032|5036|5035|5034|5032|1362
1730725200000|2024-11-04 13:00:00|5033|5031|5036|5035|5037|5035|5032|5031|3131
1730725500000|2024-11-04 13:05:00|5037|5036|5032|5031|5038|5036|5032|5031|1162
1730725800000|2024-11-04 13:10:00|5031|5030|5031|5029|5032|5031|5030|5028|585
1730726100000|2024-11-04 13:15:00|5032|5031|5029|5028|5033|5031|5029|5028|1213
1730726400000|2024-11-04 13:20:00|5028|5027|5028|5027|5029|5028|5028|5026|4316
1730726700000|2024-11-04 13:25:00|5029|5026|5031|5029|5031|5029|5027|5025|1103
1730727000000|2024-11-04 13:30:00|5030|5030|5024|5023|5031|5030|5024|5023|3484
1730727300000|2024-11-04 13:35:00|5025|5022|5025|5024|5025|5024|5021|5020|770
1730727600000|2024-11-04 13:40:00|5024|5023|5024|5023|5024|5023|5023|5022|1001
1730727900000|2024-11-04 13:45:00|5025|5024|5027|5025|5027|5026|5023|5022|1437
1730728200000|2024-11-04 13:50:00|5026|5026|5027|5026|5027|5026|5022|5021|501422
1730728500000|2024-11-04 13:55:00|5028|5027|5025|5024|5029|5028|5025|5024|1015
1730728800000|2024-11-04 14:00:00|5024|5023|5027|5025|5027|5026|5024|5022|2092
1730729100000|2024-11-04 14:05:00|5028|5026|5030|5028|5034|5033|5027|5025|4105
1730729400000|2024-11-04 14:10:00|5029|5027|5028|5026|5030|5028|5027|5026|1010
1730729700000|2024-11-04 14:15:00|5027|5027|5026|5024|5029|5028|5026|5024|1143
1730730000000|2024-11-04 14:20:00|5025|5023|5025|5024|5026|5025|5024|5023|824
1730730300000|2024-11-04 14:25:00|5024|5023|5023|5021|5024|5023|5020|5018|1688
1730730600000|2024-11-04 14:30:00|5024|5022|5030|5029|5035|5034|5024|5021|4121
1730730900000|2024-11-04 14:35:00|5031|5028|5025|5023|5032|5031|5021|5020|2510
1730731200000|2024-11-04 14:40:00|5027|5024|5045|5044|5046|5045|5024|5023|6092
1730731500000|2024-11-04 14:45:00|5046|5043|5036|5035|5046|5043|5035|5034|4300
1730731800000|2024-11-04 14:50:00|5035|5034|5040|5039|5041|5040|5034|5033|2617
1730732100000|2024-11-04 14:55:00|5041|5040|5039|5037|5043|5042|5039|5037|1642
1730732400000|2024-11-04 15:00:00|5040|5039|5040|5038|5041|5040|5034|5033|10104
1730732700000|2024-11-04 15:05:00|5041|5039|5042|5041|5044|5042|5038|5037|3654
1730733000000|2024-11-04 15:10:00|5043|5042|5042|5041|5046|5044|5042|5041|1968
1730733300000|2024-11-04 15:15:00|5041|5040|5039|5038|5043|5042|5039|5038|4107
1730733600000|2024-11-04 15:20:00|5038|5037|5040|5038|5040|5039|5037|5036|2629
1730733900000|2024-11-04 15:25:00|5039|5039|5037|5036|5040|5039|5037|5035|4190
1730734200000|2024-11-04 15:30:00|5036|5035|5036|5034|5036|5036|5032|5030|2693
1730734500000|2024-11-04 15:35:00|5035|5033|5038|5037|5038|5037|5032|5031|2093
1730734800000|2024-11-04 15:40:00|5037|5036|5037|5036|5039|5038|5037|5035|2589
1730735100000|2024-11-04 15:45:00|5036|5035|5033|5032|5036|5036|5030|5029|3775
1730735400000|2024-11-04 15:50:00|5034|5033|5038|5037|5038|5037|5034|5033|3462
1730735700000|2024-11-04 15:55:00|5039|5038|5034|5033|5039|5038|5034|5033|3352
1730736000000|2024-11-04 16:00:00|5035|5034|5038|5037|5038|5037|5034|5033|8142
1730736300000|2024-11-04 16:05:00|5037|5036|5039|5038|5039|5038|5035|5034|6804
1730736600000|2024-11-04 16:10:00|5038|5037|5035|5034|5039|5038|5035|5034|8634
1730736900000|2024-11-04 16:15:00|5036|5035|5031|5030|5037|5036|5031|5029|4225
1730737200000|2024-11-04 16:20:00|5032|5031|5032|5031|5033|5032|5029|5028|7229
1730737500000|2024-11-04 16:25:00|5031|5030|5028|5026|5031|5030|5026|5024|5422
1730793600000|2024-11-05 08:00:00|5025|5021|5059|5057|5061|5058|5025|5021|37193
1730793900000|2024-11-05 08:05:00|5056|5056|5044|5042|5058|5056|5042|5040|3887
1730794200000|2024-11-05 08:10:00|5043|5041|5049|5047|5049|5047|5043|5041|3703
1730794500000|2024-11-05 08:15:00|5050|5048|5047|5045|5051|5050|5047|5044|3796
1730794800000|2024-11-05 08:20:00|5048|5046|5048|5046|5048|5047|5047|5046|1786
1730795100000|2024-11-05 08:25:00|5049|5047|5050|5048|5050|5049|5047|5046|1693
1730795400000|2024-11-05 08:30:00|5048|5047|5051|5050|5051|5050|5044|5043|1278
1730795700000|2024-11-05 08:35:00|5052|5049|5050|5048|5053|5051|5049|5048|3187
1730796000000|2024-11-05 08:40:00|5049|5046|5047|5045|5049|5046|5044|5042|1074
1730796300000|2024-11-05 08:45:00|5048|5046|5046|5044|5048|5047|5046|5044|1669
1730796600000|2024-11-05 08:50:00|5047|5045|5050|5049|5050|5049|5046|5044|1051
1730796900000|2024-11-05 08:55:00|5051|5050|5050|5048|5051|5050|5049|5048|3046
1730797200000|2024-11-05 09:00:00|5051|5049|5055|5053|5055|5054|5049|5048|2869
1730797500000|2024-11-05 09:05:00|5054|5052|5057|5056|5057|5056|5053|5052|4478
1730797800000|2024-11-05 09:10:00|5058|5057|5058|5056|5058|5057|5056|5054|1331
1730798100000|2024-11-05 09:15:00|5059|5058|5056|5054|5059|5058|5056|5054|830
1730798400000|2024-11-05 09:20:00|5057|5055|5060|5058|5060|5059|5057|5054|3690
1730798700000|2024-11-05 09:25:00|5058|5057|5058|5056|5060|5059|5057|5055|1494
1730799000000|2024-11-05 09:30:00|5057|5057|5058|5056|5058|5057|5057|5055|7930
1730799300000|2024-11-05 09:35:00|5057|5055|5054|5053|5058|5057|5054|5053|1348
1730799600000|2024-11-05 09:40:00|5056|5054|5053|5051|5056|5054|5052|5050|388
1730799900000|2024-11-05 09:45:00|5054|5052|5052|5050|5054|5052|5051|5050|492
1730800200000|2024-11-05 09:50:00|5051|5051|5052|5050|5053|5051|5051|5050|903
1730800500000|2024-11-05 09:55:00|5051|5049|5053|5051|5053|5052|5051|5049|2655
1730800800000|2024-11-05 10:00:00|5052|5050|5052|5051|5052|5051|5048|5046|3327
1730801100000|2024-11-05 10:05:00|5051|5050|5048|5047|5051|5050|5048|5047|3328
1730801400000|2024-11-05 10:10:00|5049|5048|5046|5045|5050|5049|5046|5045|2370
1730801700000|2024-11-05 10:15:00|5045|5043|5036|5034|5045|5043|5035|5034|9871
1730802000000|2024-11-05 10:20:00|5034|5033|5037|5035|5037|5036|5034|5033|2233
1730802300000|2024-11-05 10:25:00|5036|5034|5036|5035|5037|5035|5034|5033|6174
1730802600000|2024-11-05 10:30:00|5037|5036|5033|5031|5037|5036|5033|5031|2994
1730802900000|2024-11-05 10:35:00|5032|5032|5033|5032|5033|5032|5030|5028|1688
1730803200000|2024-11-05 10:40:00|5032|5031|5036|5035|5036|5035|5031|5029|137643
1730803500000|2024-11-05 10:45:00|5037|5036|5035|5033|5039|5038|5034|5033|2136
1730803800000|2024-11-05 10:50:00|5034|5032|5035|5034|5035|5034|5032|5031|593
1730804100000|2024-11-05 10:55:00|5036|5033|5039|5037|5039|5038|5036|5033|1503
1730804400000|2024-11-05 11:00:00|5041|5038|5046|5044|5047|5045|5041|5038|1821
1730804700000|2024-11-05 11:05:00|5045|5043|5043|5041|5045|5044|5042|5041|952
1730805000000|2024-11-05 11:10:00|5044|5042|5047|5046|5048|5047|5044|5042|640
1730805300000|2024-11-05 11:15:00|5048|5047|5049|5047|5051|5050|5047|5046|1157
1730805600000|2024-11-05 11:20:00|5048|5048|5046|5045|5049|5048|5046|5044|964
1730805900000|2024-11-05 11:25:00|5047|5046|5047|5045|5048|5046|5047|5045|744
1730806200000|2024-11-05 11:30:00|5046|5044|5046|5044|5047|5045|5043|5042|856
1730806500000|2024-11-05 11:35:00|5045|5045|5044|5043|5046|5045|5044|5042|498
1730806800000|2024-11-05 11:40:00|5043|5042|5046|5044|5046|5045|5043|5042|1321
1730807100000|2024-11-05 11:45:00|5045|5045|5049|5048|5050|5049|5044|5043|1296
1730807400000|2024-11-05 11:50:00|5048|5047|5046|5045|5048|5047|5045|5044|917
1730807700000|2024-11-05 11:55:00|5045|5044|5043|5041|5045|5044|5042|5041|1295
1730808000000|2024-11-05 12:00:00|5042|5042|5044|5042|5045|5044|5042|5041|3981
1730808300000|2024-11-05 12:05:00|5043|5041|5042|5040|5043|5042|5041|5040|770
1730808600000|2024-11-05 12:10:00|5041|5039|5042|5040|5042|5040|5040|5039|236
1730808900000|2024-11-05 12:15:00|5044|5042|5045|5043|5045|5044|5043|5042|1012
1730809200000|2024-11-05 12:20:00|5046|5044|5041|5039|5046|5044|5040|5038|1802
1730809500000|2024-11-05 12:25:00|5040|5038|5038|5036|5041|5039|5038|5036|551
1730809800000|2024-11-05 12:30:00|5037|5037|5036|5034|5037|5037|5035|5033|1359
1730810100000|2024-11-05 12:35:00|5035|5033|5035|5033|5036|5034|5032|5030|1448
1730810400000|2024-11-05 12:40:00|5036|5034|5036|5035|5037|5035|5035|5034|1220
1730810700000|2024-11-05 12:45:00|5035|5034|5035|5033|5037|5036|5034|5033|1596
1730811000000|2024-11-05 12:50:00|5034|5032|5033|5032|5035|5033|5032|5031|1315
1730811300000|2024-11-05 12:55:00|5034|5033|5037|5035|5037|5036|5034|5032|542
1730811600000|2024-11-05 13:00:00|5038|5036|5034|5032|5038|5036|5033|5031|3386
1730811900000|2024-11-05 13:05:00|5033|5033|5035|5033|5035|5033|5032|5030|519
1730812200000|2024-11-05 13:10:00|5036|5035|5037|5035|5038|5037|5035|5034|1045
1730812500000|2024-11-05 13:15:00|5038|5036|5040|5038|5040|5038|5037|5036|1831
1730812800000|2024-11-05 13:20:00|5039|5037|5039|5037|5040|5038|5037|5036|1382
1730813100000|2024-11-05 13:25:00|5040|5038|5039|5037|5040|5038|5039|5037|820
1730813400000|2024-11-05 13:30:00|5040|5038|5043|5041|5043|5041|5040|5038|558
1730813700000|2024-11-05 13:35:00|5042|5040|5039|5037|5042|5041|5039|5037|2636
1730814000000|2024-11-05 13:40:00|5040|5038|5043|5042|5043|5042|5039|5038|1523
1730814300000|2024-11-05 13:45:00|5042|5041|5045|5043|5045|5043|5041|5039|1608
1730814600000|2024-11-05 13:50:00|5044|5044|5042|5040|5046|5044|5041|5039|856
1730814900000|2024-11-05 13:55:00|5043|5041|5044|5042|5045|5043|5043|5041|2542
1730815200000|2024-11-05 14:00:00|5045|5043|5042|5041|5045|5044|5042|5041|1819
1730815500000|2024-11-05 14:05:00|5043|5043|5042|5040|5044|5043|5041|5040|1488
1730815800000|2024-11-05 14:10:00|5043|5041|5036|5034|5043|5042|5035|5034|2469
1730816100000|2024-11-05 14:15:00|5035|5035|5037|5036|5037|5036|5035|5034|1967
1730816400000|2024-11-05 14:20:00|5036|5034|5032|5030|5036|5035|5031|5030|560
1730816700000|2024-11-05 14:25:00|5033|5031|5028|5026|5033|5032|5027|5026|1788
1730817000000|2024-11-05 14:30:00|5025|5024|5027|5025|5027|5026|5014|5012|11200
1730817300000|2024-11-05 14:35:00|5028|5026|5024|5022|5030|5028|5022|5021|6145
1730817600000|2024-11-05 14:40:00|5023|5021|5028|5027|5029|5027|5022|5021|8674
1730817900000|2024-11-05 14:45:00|5027|5026|5019|5018|5027|5026|5018|5016|13215
1730818200000|2024-11-05 14:50:00|5018|5017|5020|5019|5020|5019|5017|5016|11335
1730818500000|2024-11-05 14:55:00|5019|5018|5018|5016|5022|5020|5015|5013|6166
1730818800000|2024-11-05 15:00:00|5019|5017|5022|5021|5022|5021|5016|5014|11489
1730819100000|2024-11-05 15:05:00|5021|5020|5016|5015|5021|5020|5016|5015|5956
1730819400000|2024-11-05 15:10:00|5017|5016|5022|5020|5023|5022|5015|5014|4942
1730819700000|2024-11-05 15:15:00|5021|5021|5021|5020|5023|5021|5016|5014|5383
1730820000000|2024-11-05 15:20:00|5020|5019|5020|5019|5022|5021|5018|5017|7557
1730820300000|2024-11-05 15:25:00|5021|5020|5016|5014|5022|5021|5015|5014|5983
1730820600000|2024-11-05 15:30:00|5014|5015|5022|5020|5022|5020|5014|5013|5763
1730820900000|2024-11-05 15:35:00|5021|5021|5028|5027|5028|5027|5021|5020|4452
1730821200000|2024-11-05 15:40:00|5029|5028|5029|5028|5030|5029|5027|5026|3034
1730821500000|2024-11-05 15:45:00|5028|5027|5027|5026|5030|5028|5026|5025|1924
1730821800000|2024-11-05 15:50:00|5026|5025|5030|5029|5030|5029|5025|5024|2365
1730822100000|2024-11-05 15:55:00|5029|5028|5031|5029|5031|5030|5028|5027|6536
1730822400000|2024-11-05 16:00:00|5032|5030|5029|5028|5032|5030|5027|5026|2852
1730822700000|2024-11-05 16:05:00|5030|5029|5030|5029|5031|5030|5028|5027|7768
1730823000000|2024-11-05 16:10:00|5029|5028|5030|5029|5030|5029|5027|5026|4155
1730823300000|2024-11-05 16:15:00|5029|5028|5029|5028|5031|5030|5027|5026|3705
1730823600000|2024-11-05 16:20:00|5030|5029|5030|5029|5031|5030|5029|5028|4103
1730823900000|2024-11-05 16:25:00|5029|5028|5032|5030|5032|5030|5029|5028|6093
1730880000000|2024-11-06 08:00:00|5016|5000|4991.5|4988|5016|5000|4983|4980.5|5929
1730880300000|2024-11-06 08:05:00|4990|4986.5|5008|5005|5008|5005|4989.5|4986.5|6367
1730880600000|2024-11-06 08:10:00|5009|5006|5028|5026|5028|5026|5005|5003|7538
1730880900000|2024-11-06 08:15:00|5027|5025|5040|5038|5040|5039|5025|5022|5854
1730881200000|2024-11-06 08:20:00|5042|5040|5054|5053|5054|5053|5042|5040|8482
1730881500000|2024-11-06 08:25:00|5053|5052|5061|5059|5064|5062|5050|5048|5512
1730881800000|2024-11-06 08:30:00|5062|5060|5075|5073|5079|5077|5058|5057|5486
1730882100000|2024-11-06 08:35:00|5076|5075|5077|5075|5081|5079|5073|5071|2904
1730882400000|2024-11-06 08:40:00|5078|5076|5084|5082|5086|5083|5074|5072|3989
1730882700000|2024-11-06 08:45:00|5085|5083|5084|5082|5092|5090|5081|5079|3108
1730883000000|2024-11-06 08:50:00|5083|5081|5105|5102|5108|5106|5083|5081|5878
1730883300000|2024-11-06 08:55:00|5106|5103|5124|5122|5124|5122|5105|5103|25588
1730883600000|2024-11-06 09:00:00|5121|5120|5107|5105|5121|5120|5106|5104|106603
1730883900000|2024-11-06 09:05:00|5109|5106|5102|5100|5112|5111|5100|5098|4455
1730884200000|2024-11-06 09:10:00|5101|5099|5094|5092|5106|5104|5094|5092|3366
1730884500000|2024-11-06 09:15:00|5092|5091|5093|5091|5097|5096|5091|5090|7430
1730884800000|2024-11-06 09:20:00|5092|5090|5096|5094|5097|5096|5089|5087|4024
1730885100000|2024-11-06 09:25:00|5097|5095|5099|5097|5099|5097|5094|5092|2769
1730885400000|2024-11-06 09:30:00|5098|5096|5092|5091|5099|5097|5091|5090|16922
1730885700000|2024-11-06 09:35:00|5091|5090|5090|5088|5095|5093|5089|5088|6938
1730886000000|2024-11-06 09:40:00|5089|5089|5082|5080|5090|5089|5081|5079|5698
1730886300000|2024-11-06 09:45:00|5081|5081|5089|5087|5089|5088|5081|5081|4224
1730886600000|2024-11-06 09:50:00|5086|5085|5104|5103|5104|5103|5085|5084|9248
1730886900000|2024-11-06 09:55:00|5105|5104|5119|5117|5119|5117|5105|5104|8952
1730887200000|2024-11-06 10:00:00|5118|5116|5109|5107|5119|5116|5106|5105|6106
1730887500000|2024-11-06 10:05:00|5108|5106|5107|5105|5108|5106|5102|5101|2288
1730887800000|2024-11-06 10:10:00|5106|5104|5105|5103|5109|5107|5102|5100|2964
1730888100000|2024-11-06 10:15:00|5106|5104|5111|5109|5113|5111|5103|5102|3664
1730888400000|2024-11-06 10:20:00|5110|5108|5105|5103|5112|5110|5103|5102|2396
1730888700000|2024-11-06 10:25:00|5106|5104|5107|5105|5109|5107|5103|5102|2453
1730889000000|2024-11-06 10:30:00|5108|5106|5106|5104|5108|5107|5105|5103|2053
1730889300000|2024-11-06 10:35:00|5107|5106|5116|5115|5116|5115|5107|5106|4194
1730889600000|2024-11-06 10:40:00|5117|5116|5117|5115|5117|5116|5113|5111|6138
1730889900000|2024-11-06 10:45:00|5116|5114|5105|5103|5116|5114|5105|5103|6118
1730890200000|2024-11-06 10:50:00|5106|5104|5110|5109|5110|5109|5103|5102|3076
1730890500000|2024-11-06 10:55:00|5112|5111|5105|5103|5112|5111|5105|5103|3831
1730890800000|2024-11-06 11:00:00|5106|5105|5094|5092|5107|5106|5093|5092|2528
1730891100000|2024-11-06 11:05:00|5095|5093|5100|5098|5100|5099|5095|5092|3885
1730891400000|2024-11-06 11:10:00|5099|5097|5094|5092|5099|5098|5094|5092|5078
1730891700000|2024-11-06 11:15:00|5093|5090|5094|5092|5096|5094|5090|5089|1439
1730892000000|2024-11-06 11:20:00|5093|5091|5091|5090|5093|5092|5089|5087|1731
1730892300000|2024-11-06 11:25:00|5090|5089|5080|5078|5091|5089|5080|5078|3752
1730892600000|2024-11-06 11:30:00|5079|5077|5080|5079|5081|5080|5078|5077|1616
1730892900000|2024-11-06 11:35:00|5081|5080|5070|5069|5082|5081|5067|5066|3423
1730893200000|2024-11-06 11:40:00|5069|5068|5072|5071|5078|5077|5062|5061|5297
1730893500000|2024-11-06 11:45:00|5071|5070|5067|5066|5072|5070|5062|5061|3039
1730893800000|2024-11-06 11:50:00|5068|5067|5057|5056|5071|5069|5056|5055|4008
1730894100000|2024-11-06 11:55:00|5058|5057|5066|5064|5066|5064|5057|5056|2547
1730894400000|2024-11-06 12:00:00|5067|5065|5059|5057|5067|5065|5059|5057|4724
1730894700000|2024-11-06 12:05:00|5058|5058|5061|5060|5069|5067|5058|5057|3460
1730895000000|2024-11-06 12:10:00|5059|5058|5053|5051|5060|5058|5048|5047|5373
1730895300000|2024-11-06 12:15:00|5050|5052|5048|5046|5051|5052|5045|5043|7581
1730895600000|2024-11-06 12:20:00|5047|5045|5042|5040|5047|5046|5041|5040|6522
1730895900000|2024-11-06 12:25:00|5041|5041|5037|5035|5050|5049|5036|5035|1934
1730896200000|2024-11-06 12:30:00|5036|5036|5026|5024|5036|5036|5024|5022|2489
1730896500000|2024-11-06 12:35:00|5025|5023|5037|5036|5038|5037|5023|5022|3670
1730896800000|2024-11-06 12:40:00|5038|5037|5025|5024|5040|5038|5024|5023|5799
1730897100000|2024-11-06 12:45:00|5024|5023|5032|5030|5039|5037|5022|5020|2569
1730897400000|2024-11-06 12:50:00|5033|5031|5037|5035|5037|5035|5032|5030|1772
1730897700000|2024-11-06 12:55:00|5038|5036|5035|5033|5038|5037|5031|5030|13388
1730898000000|2024-11-06 13:00:00|5033|5031|5021|5019|5033|5032|5020|5019|5029
1730898300000|2024-11-06 13:05:00|5020|5020|5027|5026|5029|5027|5017|5015|4730
1730898600000|2024-11-06 13:10:00|5028|5027|5015|5014|5028|5027|5014|5012|4704
1730898900000|2024-11-06 13:15:00|5014|5013|5008|5006|5017|5015|5004|5003|4002
1730899200000|2024-11-06 13:20:00|5009|5007|5015|5013|5018|5016|5009|5007|2441
1730899500000|2024-11-06 13:25:00|5014|5014|5001|4999|5014|5014|4999|4998|5795
1730899800000|2024-11-06 13:30:00|4999|4997|4991.5|4990|4999|4997.5|4989.5|4988|4599
1730900100000|2024-11-06 13:35:00|4991|4988|4991.5|4990.5|4994|4993|4983|4982|5642
1730900400000|2024-11-06 13:40:00|4990.5|4989|4983|4982|4992|4991|4983|4982|6925
1730900700000|2024-11-06 13:45:00|4982.5|4981.5|4955.5|4954|4982.5|4982|4954.5|4954|11392
1730901000000|2024-11-06 13:50:00|4955|4954.5|4964|4963|4973|4972|4955|4954|7694
1730901300000|2024-11-06 13:55:00|4968.5|4962.5|4970.5|4970|4981.5|4980|4967.5|4962.5|11976
1730901600000|2024-11-06 14:00:00|4966|4964.5|4980|4979|4982.5|4981.5|4964|4962.5|7115
1730901900000|2024-11-06 14:05:00|4980.5|4979.5|4994|4993|4998.5|4997|4980|4979.5|11713
1730902200000|2024-11-06 14:10:00|4993.5|4992.5|4990.5|4989.5|4995|4993.5|4982|4980.5|5429
1730902500000|2024-11-06 14:15:00|4989.5|4988.5|5007|5005|5007|5005|4989.5|4988.5|4306
1730902800000|2024-11-06 14:20:00|5008|5006|4998.5|4997|5008|5007|4997|4995.5|4823
1730903100000|2024-11-06 14:25:00|4998|4998.5|5003|5001|5004|5003|4995|4994|6859
1730903400000|2024-11-06 14:30:00|5002|5000|5020|5019|5027|5025|4996.5|4995.5|17153
1730903700000|2024-11-06 14:35:00|5019|5018|5023|5022|5027|5026|5011|5010|7440
1730904000000|2024-11-06 14:40:00|5025|5024|5021|5020|5034|5032|5020|5018|4963
1730904300000|2024-11-06 14:45:00|5022|5019|5007|5005|5023|5022|5006|5005|4937
1730904600000|2024-11-06 14:50:00|5006|5004|5003|5001|5007|5005|4998|4997.5|6036
1730904900000|2024-11-06 14:55:00|5004|5002|5009|5007|5009|5007|4998|4997.5|5514
1730905200000|2024-11-06 15:00:00|5010|5008|5002|5001|5012|5011|4999.5|4999|5918
1730905500000|2024-11-06 15:05:00|5003|5000|5008|5007|5009|5008|4998|4997.5|6326
1730905800000|2024-11-06 15:10:00|5009|5008|5016|5015|5020|5018|5006|5005|5280
1730906100000|2024-11-06 15:15:00|5015|5014|5019|5018|5021|5020|5014|5013|7811
1730906400000|2024-11-06 15:20:00|5020|5019|5030|5028|5030|5028|5018|5017|6355
1730906700000|2024-11-06 15:25:00|5028|5027|5036|5035|5036|5035|5026|5024|7477
1730907000000|2024-11-06 15:30:00|5035|5034|5037|5036|5040|5038|5025|5023|18996
1730907300000|2024-11-06 15:35:00|5038|5037|5041|5040|5044|5043|5038|5037|11696
1730907600000|2024-11-06 15:40:00|5043|5042|5042|5041|5046|5044|5039|5037|7629
1730907900000|2024-11-06 15:45:00|5044|5042|5042|5041|5045|5044|5039|5037|5203
1730908200000|2024-11-06 15:50:00|5041|5039|5049|5047|5049|5048|5040|5038|7874
1730908500000|2024-11-06 15:55:00|5048|5046|5049|5047|5054|5053|5046|5045|6123
1730908800000|2024-11-06 16:00:00|5050|5048|5040|5038|5050|5049|5037|5036|7075
1730909100000|2024-11-06 16:05:00|5041|5039|5044|5043|5047|5046|5038|5037|8571
1730909400000|2024-11-06 16:10:00|5043|5042|5048|5047|5049|5048|5042|5041|2955
1730909700000|2024-11-06 16:15:00|5047|5046|5048|5046|5048|5047|5046|5045|6076
1730910000000|2024-11-06 16:20:00|5047|5045|5046|5045|5047|5046|5041|5040|9466
1730910300000|2024-11-06 16:25:00|5045|5044|5038|5037|5047|5046|5038|5037|11630
1730966400000|2024-11-07 08:00:00|5148|5144|5120|5117|5162|5157|5120|5116|14161
1730966700000|2024-11-07 08:05:00|5127|5122|5141|5138|5145|5142|5122|5118|7224
1730967000000|2024-11-07 08:10:00|5137|5134|5146|5143|5146|5145|5135|5133|12391
1730967300000|2024-11-07 08:15:00|5147|5144|5151|5149|5158|5156|5145|5143|9350
1730967600000|2024-11-07 08:20:00|5152|5150|5147|5145|5154|5151|5144|5142|6126
1730967900000|2024-11-07 08:25:00|5146|5144|5155|5153|5158|5156|5145|5144|25878
1730968200000|2024-11-07 08:30:00|5157|5155|5140|5138|5160|5159|5140|5138|5597
1730968500000|2024-11-07 08:35:00|5138|5135|5132|5130|5138|5135|5127|5126|8383
1730968800000|2024-11-07 08:40:00|5130|5129|5145|5143|5145|5143|5130|5129|79522
1730969100000|2024-11-07 08:45:00|5143|5141|5138|5136|5145|5143|5137|5135|6218
1730969400000|2024-11-07 08:50:00|5140|5137|5146|5144|5146|5144|5138|5137|4293
1730969700000|2024-11-07 08:55:00|5148|5145|5152|5150|5152|5150|5146|5144|5576
1730970000000|2024-11-07 09:00:00|5153|5152|5160|5159|5163|5160|5153|5151|5521
1730970300000|2024-11-07 09:05:00|5161|5160|5160|5159|5166|5165|5157|5156|6258
1730970600000|2024-11-07 09:10:00|5161|5160|5169|5168|5169|5168|5159|5158|4654
1730970900000|2024-11-07 09:15:00|5171|5170|5181|5180|5182|5180|5171|5170|3838
1730971200000|2024-11-07 09:20:00|5180|5179|5182|5180|5183|5182|5179|5178|3263
1730971500000|2024-11-07 09:25:00|5181|5181|5174|5173|5181|5181|5173|5171|6351
1730971800000|2024-11-07 09:30:00|5175|5172|5180|5179|5182|5180|5175|5172|2949
1730972100000|2024-11-07 09:35:00|5179|5178|5175|5173|5182|5180|5174|5173|6273
1730972400000|2024-11-07 09:40:00|5176|5175|5179|5178|5181|5179|5176|5174|4221
1730972700000|2024-11-07 09:45:00|5178|5177|5175|5174|5178|5177|5175|5173|2687
1730973000000|2024-11-07 09:50:00|5177|5176|5180|5178|5181|5180|5175|5174|5949
1730973300000|2024-11-07 09:55:00|5179|5179|5182|5181|5182|5181|5179|5178|2029
1730973600000|2024-11-07 10:00:00|5181|5180|5180|5178|5182|5181|5179|5178|3248
1730973900000|2024-11-07 10:05:00|5179|5179|5179|5178|5180|5179|5178|5177|2851
1730974200000|2024-11-07 10:10:00|5180|5179|5182|5181|5182|5181|5177|5176|4018
1730974500000|2024-11-07 10:15:00|5181|5180|5186|5185|5186|5185|5180|5179|4049
1730974800000|2024-11-07 10:20:00|5187|5186|5191|5189|5193|5191|5186|5184|2461
1730975100000|2024-11-07 10:25:00|5190|5187|5184|5182|5190|5189|5184|5182|5743
1730975400000|2024-11-07 10:30:00|5183|5181|5185|5184|5189|5188|5183|5181|1618
1730975700000|2024-11-07 10:35:00|5184|5183|5179|5177|5184|5183|5178|5176|3386
1730976000000|2024-11-07 10:40:00|5178|5175|5179|5178|5179|5178|5177|5175|1530
1730976300000|2024-11-07 10:45:00|5180|5179|5183|5181|5183|5181|5180|5178|2218
1730976600000|2024-11-07 10:50:00|5180|5179|5182|5180|5183|5181|5179|5178|1993
1730976900000|2024-11-07 10:55:00|5183|5181|5183|5181|5184|5183|5181|5180|1906
1730977200000|2024-11-07 11:00:00|5182|5180|5186|5185|5186|5185|5180|5179|3430
1730977500000|2024-11-07 11:05:00|5185|5184|5189|5187|5190|5188|5185|5183|3935
1730977800000|2024-11-07 11:10:00|5192|5188|5188|5186|5192|5190|5187|5185|2057
1730978100000|2024-11-07 11:15:00|5187|5185|5196|5194|5197|5196|5187|5185|5625
1730978400000|2024-11-07 11:20:00|5195|5195|5197|5196|5199|5198|5195|5194|3163
1730978700000|2024-11-07 11:25:00|5198|5197|5200|5199|5203|5202|5198|5197|9785
1730979000000|2024-11-07 11:30:00|5201|5198|5192|5191|5201|5198|5191|5190|2195
1730979300000|2024-11-07 11:35:00|5191|5190|5195|5193|5195|5193|5191|5190|1505
1730979600000|2024-11-07 11:40:00|5194|5194|5196|5195|5198|5197|5194|5193|3175
1730979900000|2024-11-07 11:45:00|5197|5196|5196|5195|5197|5196|5192|5190|4557
1730980200000|2024-11-07 11:50:00|5197|5196|5195|5193|5200|5199|5195|5193|2090
1730980500000|2024-11-07 11:55:00|5194|5194|5194|5192|5196|5195|5194|5192|1239
1730980800000|2024-11-07 12:00:00|5193|5191|5187|5186|5195|5191|5185|5184|7697
1730981100000|2024-11-07 12:05:00|5186|5185|5186|5184|5189|5188|5185|5184|3513
1730981400000|2024-11-07 12:10:00|5187|5185|5180|5178|5187|5185|5180|5178|7208
1730981700000|2024-11-07 12:15:00|5181|5179|5181|5179|5183|5182|5180|5178|3988
1730982000000|2024-11-07 12:20:00|5182|5180|5185|5184|5185|5184|5182|5179|1922
1730982300000|2024-11-07 12:25:00|5186|5185|5187|5185|5188|5187|5186|5185|2001
1730982600000|2024-11-07 12:30:00|5186|5186|5184|5182|5188|5186|5183|5181|2242
1730982900000|2024-11-07 12:35:00|5186|5183|5184|5183|5188|5187|5181|5180|5691
1730983200000|2024-11-07 12:40:00|5185|5184|5180|5179|5186|5184|5180|5179|2785
1730983500000|2024-11-07 12:45:00|5181|5178|5192|5190|5192|5190|5181|5178|3992
1730983800000|2024-11-07 12:50:00|5191|5191|5195|5194|5195|5194|5188|5187|8877
1730984100000|2024-11-07 12:55:00|5194|5193|5197|5196|5198|5196|5192|5190|4504
1730984400000|2024-11-07 13:00:00|5196|5195|5201|5199|5203|5201|5195|5194|2948
1730984700000|2024-11-07 13:05:00|5202|5200|5209|5207|5209|5208|5200|5198|3064
1730985000000|2024-11-07 13:10:00|5208|5206|5216|5214|5217|5215|5207|5206|5616
1730985300000|2024-11-07 13:15:00|5215|5215|5212|5210|5218|5216|5210|5209|5084
1730985600000|2024-11-07 13:20:00|5208|5207|5211|5209|5211|5209|5202|5200|3851
1730985900000|2024-11-07 13:25:00|5209|5208|5212|5210|5214|5213|5209|5207|3621
1730986200000|2024-11-07 13:30:00|5213|5211|5212|5210|5214|5213|5210|5209|4092
1730986500000|2024-11-07 13:35:00|5213|5211|5212|5211|5215|5213|5211|5210|4093
1730986800000|2024-11-07 13:40:00|5211|5210|5204|5202|5211|5210|5203|5202|2159
1730987100000|2024-11-07 13:45:00|5205|5203|5204|5202|5205|5204|5200|5199|6234
1730987400000|2024-11-07 13:50:00|5203|5203|5201|5199|5205|5203|5201|5199|4469
1730987700000|2024-11-07 13:55:00|5200|5200|5200|5199|5202|5201|5199|5198|44572
1730988000000|2024-11-07 14:00:00|5199|5198|5191|5190|5200|5199|5191|5190|2800
1730988300000|2024-11-07 14:05:00|5190|5189|5196|5194|5196|5194|5188|5187|3000
1730988600000|2024-11-07 14:10:00|5195|5195|5196|5194|5197|5195|5194|5193|3015
1730988900000|2024-11-07 14:15:00|5195|5195|5196|5194|5199|5197|5194|5192|3138
1730989200000|2024-11-07 14:20:00|5195|5193|5200|5199|5201|5200|5194|5193|4969
1730989500000|2024-11-07 14:25:00|5199|5198|5204|5203|5204|5203|5196|5195|12555
1730989800000|2024-11-07 14:30:00|5202|5202|5218|5216|5225|5223|5202|5200|20178
1730990100000|2024-11-07 14:35:00|5217|5212|5222|5220|5224|5222|5208|5206|13053
1730990400000|2024-11-07 14:40:00|5221|5219|5219|5218|5224|5223|5214|5212|22766
1730990700000|2024-11-07 14:45:00|5218|5217|5218|5217|5222|5221|5216|5215|16396
1730991000000|2024-11-07 14:50:00|5221|5219|5223|5222|5223|5222|5219|5218|8356
1730991300000|2024-11-07 14:55:00|5224|5223|5227|5226|5233|5231|5223|5222|10184
1730991600000|2024-11-07 15:00:00|5228|5227|5238|5237|5240|5239|5227|5225|10027
1730991900000|2024-11-07 15:05:00|5237|5236|5229|5227|5239|5238|5226|5225|8780
1730992200000|2024-11-07 15:10:00|5228|5228|5220|5218|5231|5230|5219|5218|6044
1730992500000|2024-11-07 15:15:00|5219|5216|5202|5200|5220|5216|5196|5195|10422
1730992800000|2024-11-07 15:20:00|5201|5199|5213|5211|5214|5213|5200|5199|3987
1730993100000|2024-11-07 15:25:00|5214|5212|5220|5218|5222|5220|5211|5210|8449
1730993400000|2024-11-07 15:30:00|5221|5219|5212|5211|5221|5219|5212|5211|7929
1730993700000|2024-11-07 15:35:00|5213|5212|5209|5208|5213|5212|5205|5203|7191
1730994000000|2024-11-07 15:40:00|5210|5209|5213|5212|5213|5212|5208|5207|5540
1730994300000|2024-11-07 15:45:00|5214|5213|5210|5209|5214|5213|5208|5206|8507
1730994600000|2024-11-07 15:50:00|5211|5208|5212|5211|5212|5211|5206|5205|8513
1730994900000|2024-11-07 15:55:00|5213|5212|5215|5214|5216|5215|5213|5211|5489
1730995200000|2024-11-07 16:00:00|5214|5213|5206|5205|5214|5213|5204|5203|6721
1730995500000|2024-11-07 16:05:00|5205|5204|5212|5211|5212|5211|5205|5204|8398
1730995800000|2024-11-07 16:10:00|5213|5212|5209|5208|5215|5214|5208|5207|11338
1730996100000|2024-11-07 16:15:00|5210|5209|5211|5210|5211|5210|5205|5204|10132
1730996400000|2024-11-07 16:20:00|5212|5211|5209|5208|5216|5215|5209|5207|11747
1730996700000|2024-11-07 16:25:00|5208|5207|5208|5206|5210|5209|5205|5204|7356
1731052800000|2024-11-08 08:00:00|5181|5176|5141|5137|5191|5187|5133|5130|17844
1731053100000|2024-11-08 08:05:00|5140|5140|5118|5115|5155|5152|5118|5115|58391
1731053400000|2024-11-08 08:10:00|5112|5111|5084|5081|5114|5111|5082|5080|33698
1731053700000|2024-11-08 08:15:00|5086|5083|5071|5069|5090|5088|5059|5057|8634
1731054000000|2024-11-08 08:20:00|5072|5070|5075|5074|5077|5076|5063|5061|13952
1731054300000|2024-11-08 08:25:00|5076|5073|5062|5059|5077|5076|5056|5054|8321
1731054600000|2024-11-08 08:30:00|5063|5060|5055|5053|5068|5066|5055|5053|7560
1731054900000|2024-11-08 08:35:00|5054|5052|5096|5093|5096|5093|5049|5047|27648
1731055200000|2024-11-08 08:40:00|5095|5092|5059|5057|5096|5094|5059|5057|13622
1731055500000|2024-11-08 08:45:00|5058|5056|5052|5050|5063|5060|5043|5041|7365
1731055800000|2024-11-08 08:50:00|5053|5051|5042|5040|5054|5052|5042|5040|5134
1731056100000|2024-11-08 08:55:00|5040|5039|5028|5026|5042|5040|5020|5018|5394
1731056400000|2024-11-08 09:00:00|5031|5029|5034|5031|5042|5040|5028|5027|7650
1731056700000|2024-11-08 09:05:00|5033|5030|5043|5041|5048|5046|5030|5028|7467
1731057000000|2024-11-08 09:10:00|5042|5040|5047|5045|5047|5045|5035|5033|6399
1731057300000|2024-11-08 09:15:00|5046|5046|5053|5051|5053|5052|5038|5036|18095
1731057600000|2024-11-08 09:20:00|5052|5050|5042|5040|5052|5050|5042|5040|8122
1731057900000|2024-11-08 09:25:00|5044|5043|5046|5044|5046|5044|5035|5034|4765
1731058200000|2024-11-08 09:30:00|5045|5043|5045|5043|5057|5056|5040|5038|6504
1731058500000|2024-11-08 09:35:00|5044|5042|5027|5025|5044|5043|5027|5025|5815
1731058800000|2024-11-08 09:40:00|5025|5022|5021|5019|5030|5028|5020|5018|6122
1731059100000|2024-11-08 09:45:00|5020|5020|5020|5019|5025|5024|5020|5018|3815
1731059400000|2024-11-08 09:50:00|5021|5018|5011|5010|5025|5024|5009|5007|5929
1731059700000|2024-11-08 09:55:00|5010|5009|5009|5007|5015|5014|5006|5005|11776
1731060000000|2024-11-08 10:00:00|5006|5005|5010|5008|5012|5011|5006|5005|4089
1731060300000|2024-11-08 10:05:00|5009|5005|5002|5000|5009|5005|4994.5|4993|6723
1731060600000|2024-11-08 10:10:00|5003|5001|5004|5002|5005|5004|5000|4998.5|3240
1731060900000|2024-11-08 10:15:00|5005|5003|5005|5003|5008|5006|5002|5001|13421
1731061200000|2024-11-08 10:20:00|5006|5004|5013|5011|5014|5013|5006|5004|6056
1731061500000|2024-11-08 10:25:00|5012|5010|5016|5014|5016|5015|5011|5010|3898
1731061800000|2024-11-08 10:30:00|5015|5015|5011|5010|5016|5015|5011|5010|3855
1731062100000|2024-11-08 10:35:00|5012|5009|5012|5011|5016|5015|5011|5009|3742
1731062400000|2024-11-08 10:40:00|5013|5012|5014|5013|5019|5017|5012|5010|2417
1731062700000|2024-11-08 10:45:00|5015|5014|5001|4999.5|5015|5014|5001|4999.5|14258
1731063000000|2024-11-08 10:50:00|4999.5|4998.5|5002|5001|5007|5005|4997|4996|9121
1731063300000|2024-11-08 10:55:00|5003|5002|5007|5006|5008|5007|5001|5000|12100
1731063600000|2024-11-08 11:00:00|5009|5007|5006|5004|5010|5008|5002|5001|4879
1731063900000|2024-11-08 11:05:00|5005|5005|5002|5000|5005|5005|5001|4999|3397
1731064200000|2024-11-08 11:10:00|5003|5002|5005|5003|5006|5004|5002|5001|3075
1731064500000|2024-11-08 11:15:00|5004|5002|5004|5002|5009|5007|5003|5002|3582
1731064800000|2024-11-08 11:20:00|5003|5001|4996|4995|5007|5006|4995.5|4995|6973
1731065100000|2024-11-08 11:25:00|4995|4995.5|4990|4989|4995|4995.5|4985|4983.5|10254
1731065400000|2024-11-08 11:30:00|4989|4988|5001|4999.5|5003|5001|4989|4988|3605
1731065700000|2024-11-08 11:35:00|4999.5|5000|4995|4994|4999.5|5000|4995|4994|5159
1731066000000|2024-11-08 11:40:00|4996|4995|4990|4988.5|4996|4995.5|4990|4988.5|3491
1731066300000|2024-11-08 11:45:00|4989.5|4988|4991|4990|4992.5|4991.5|4987.5|4986.5|5410
1731066600000|2024-11-08 11:50:00|4990.5|4989.5|4987|4986|4991.5|4990.5|4987|4986|1842
1731066900000|2024-11-08 11:55:00|4988|4987.5|4986|4985|4988.5|4987.5|4982|4981.5|4335
1731067200000|2024-11-08 12:00:00|4987.5|4987|4976.5|4975.5|4988|4987|4976|4975|21371
1731067500000|2024-11-08 12:05:00|4976|4975|4980|4979.5|4983.5|4982.5|4976|4975|4548
1731067800000|2024-11-08 12:10:00|4980.5|4980|4986|4985|4987.5|4986|4979.5|4979|3874
1731068100000|2024-11-08 12:15:00|4988|4984.5|4993|4991.5|4994|4993|4987|4984.5|3686
1731068400000|2024-11-08 12:20:00|4992|4991|4986.5|4985.5|4995.5|4994.5|4982|4981|6321
1731068700000|2024-11-08 12:25:00|4988.5|4985|4983.5|4982.5|4990|4989|4982.5|4981.5|2675
1731069000000|2024-11-08 12:30:00|4984.5|4982|4982|4981|4984.5|4983.5|4976|4975.5|8619
1731069300000|2024-11-08 12:35:00|4984.5|4983|4981.5|4980.5|4984.5|4984|4981.5|4980|2794
1731069600000|2024-11-08 12:40:00|4982.5|4981|4989.5|4988|4990|4988.5|4982.5|4981|6632
1731069900000|2024-11-08 12:45:00|4989|4987.5|4989.5|4988.5|4991.5|4991|4984.5|4983.5|4650
1731070200000|2024-11-08 12:50:00|4989|4989|4992|4991.5|4992|4991.5|4987.5|4986.5|5035
1731070500000|2024-11-08 12:55:00|4992.5|4992|4987.5|4986.5|4998.5|4997.5|4987.5|4986.5|4283
1731070800000|2024-11-08 13:00:00|4985.5|4984.5|4983.5|4982.5|4985.5|4984.5|4978.5|4977|4935
1731071100000|2024-11-08 13:05:00|4983|4983|4981|4979.5|4985.5|4984|4978.5|4977|2718
1731071400000|2024-11-08 13:10:00|4980.5|4979|4980|4978.5|4983.5|4982.5|4979.5|4978|2650
1731071700000|2024-11-08 13:15:00|4981|4979|4990|4989|4991|4990|4979.5|4978.5|9008
1731072000000|2024-11-08 13:20:00|4989.5|4988.5|4992.5|4991.5|4993|4991.5|4987.5|4986|3686
1731072300000|2024-11-08 13:25:00|4994.5|4991|4995.5|4994.5|4997|4996.5|4991|4990|4840
1731072600000|2024-11-08 13:30:00|4995|4994|4984.5|4983.5|4995|4994|4981.5|4980|8985
1731072900000|2024-11-08 13:35:00|4984|4983|4974.5|4973.5|4984.5|4983|4971.5|4970|5703
1731073200000|2024-11-08 13:40:00|4975|4974|4976.5|4975.5|4977|4976.5|4971.5|4970.5|4865
1731073500000|2024-11-08 13:45:00|4976|4974.5|4977|4976|4977.5|4976|4970|4968.5|4899
1731073800000|2024-11-08 13:50:00|4978|4977.5|4977.5|4976|4980|4979.5|4975|4973.5|4374
1731074100000|2024-11-08 13:55:00|4977|4975.5|4969.5|4968|4977|4975.5|4965.5|4964.5|7215
1731074400000|2024-11-08 14:00:00|4970.5|4969.5|4975|4973.5|4975|4974|4967.5|4967|5771
1731074700000|2024-11-08 14:05:00|4974.5|4974|4975|4974.5|4976|4975.5|4973|4971.5|3132
1731075000000|2024-11-08 14:10:00|4975.5|4975|4980|4979.5|4981.5|4980.5|4974.5|4973.5|4275
1731075300000|2024-11-08 14:15:00|4980.5|4979|4988|4987|4989|4987.5|4979.5|4978|8506
1731075600000|2024-11-08 14:20:00|4987.5|4986|4988.5|4987.5|4990|4989|4986.5|4985|3514
1731075900000|2024-11-08 14:25:00|4996|4994.5|4996.5|4995.5|4997|4995.5|4985|4984|7787
1731076200000|2024-11-08 14:30:00|4999|4995|4966.5|4965|5001|4999.5|4964.5|4962.5|15323
1731076500000|2024-11-08 14:35:00|4966|4963.5|4969.5|4968.5|4971.5|4970.5|4961.5|4961|12047
1731076800000|2024-11-08 14:40:00|4970.5|4969|4961|4960.5|4970.5|4969.5|4951|4950.5|11823
1731077100000|2024-11-08 14:45:00|4960.5|4960|4971|4969.5|4971.5|4970.5|4959|4958.5|11364
1731077400000|2024-11-08 14:50:00|4969|4968|4967|4966|4972.5|4971.5|4965|4963.5|5859
1731077700000|2024-11-08 14:55:00|4966|4965|4958.5|4958|4971.5|4970.5|4958|4957|14873
1731078000000|2024-11-08 15:00:00|4959|4957|4955|4953.5|4961|4960.5|4950.5|4949.5|18252
1731078300000|2024-11-08 15:05:00|4954.5|4953|4951|4949.5|4955|4953.5|4941.5|4940.5|11644
1731078600000|2024-11-08 15:10:00|4952|4950|4951.5|4950|4953.5|4953|4941|4940|15006
1731078900000|2024-11-08 15:15:00|4948.5|4947|4941.5|4940.5|4948.5|4947|4940.5|4939|12817
1731079200000|2024-11-08 15:20:00|4941|4940|4944|4942.5|4949|4947.5|4940.5|4939.5|10967
1731079500000|2024-11-08 15:25:00|4943.5|4942|4951.5|4951|4956|4955|4943.5|4942|8711
1731079800000|2024-11-08 15:30:00|4951|4950|4959|4958|4960|4959|4949.5|4948.5|11523
1731080100000|2024-11-08 15:35:00|4958|4958.5|4955|4954|4958|4958.5|4953|4952|9014
1731080400000|2024-11-08 15:40:00|4954.5|4953.5|4954.5|4954|4955|4954.5|4947|4946.5|11920
1731080700000|2024-11-08 15:45:00|4955|4954.5|4952.5|4952|4956|4955.5|4951.5|4950.5|8238
1731081000000|2024-11-08 15:50:00|4953|4951.5|4950.5|4949.5|4953|4951.5|4945.5|4945|5288
1731081300000|2024-11-08 15:55:00|4951.5|4950|4949|4948.5|4952|4951|4948.5|4947.5|6965
1731081600000|2024-11-08 16:00:00|4949.5|4948|4941|4940.5|4949.5|4948|4941|4940.5|9901
1731081900000|2024-11-08 16:05:00|4940.5|4940|4938.5|4937.5|4943.5|4943|4936.5|4935.5|7167
1731082200000|2024-11-08 16:10:00|4938|4938|4946|4945.5|4946.5|4945.5|4938|4938|8920
1731082500000|2024-11-08 16:15:00|4945.5|4945|4943.5|4943|4947.5|4947|4942.5|4942|8439
1731082800000|2024-11-08 16:20:00|4944|4943.5|4941.5|4941|4945|4944.5|4941.5|4941|9254
1731083100000|2024-11-08 16:25:00|4941|4940.5|4942|4941|4942|4941.5|4937.5|4937|16060
1731312000000|2024-11-11 08:00:00|4958|4955.5|4956|4954|4968.5|4963.5|4948.5|4946.5|16170
1731312300000|2024-11-11 08:05:00|4955.5|4951.5|4919|4916.5|4955.5|4951.5|4908|4907.5|11083
1731312600000|2024-11-11 08:10:00|4919.5|4918.5|4918|4916.5|4930|4928.5|4918|4916.5|11253
1731312900000|2024-11-11 08:15:00|4916|4914|4922|4921|4926.5|4925|4912.5|4911.5|11141
1731313200000|2024-11-11 08:20:00|4921.5|4919.5|4909|4908|4922|4919.5|4908|4907.5|24818
1731313500000|2024-11-11 08:25:00|4908|4908.5|4907.5|4905.5|4910|4908.5|4902|4901.5|5685
1731313800000|2024-11-11 08:30:00|4907|4903.5|4900|4898.5|4907.5|4906.5|4898|4896|5925
1731314100000|2024-11-11 08:35:00|4901|4900|4912|4910|4912|4910|4900|4899|6948
1731314400000|2024-11-11 08:40:00|4913|4911.5|4913.5|4912.5|4918.5|4917|4906|4904.5|5290
1731314700000|2024-11-11 08:45:00|4914|4913.5|4922.5|4921|4922.5|4921|4912.5|4911.5|4624
1731315000000|2024-11-11 08:50:00|4923|4921.5|4917|4916.5|4932.5|4930.5|4917|4916.5|7632
1731315300000|2024-11-11 08:55:00|4917.5|4917|4919.5|4918|4924|4922.5|4916|4915|3584
1731315600000|2024-11-11 09:00:00|4921.5|4920.5|4911.5|4910|4924.5|4923.5|4910.5|4909.5|4146
1731315900000|2024-11-11 09:05:00|4912|4910.5|4913.5|4912.5|4915.5|4914|4908|4907.5|4757
1731316200000|2024-11-11 09:10:00|4914|4913|4910|4908.5|4915.5|4914|4910|4908.5|3365
1731316500000|2024-11-11 09:15:00|4909.5|4908|4903|4902|4909.5|4908|4902|4901|5577
1731316800000|2024-11-11 09:20:00|4903.5|4901.5|4894|4893|4903.5|4902.5|4894|4893|8247
1731317100000|2024-11-11 09:25:00|4893.5|4892|4893|4891.5|4894.5|4893.5|4884.5|4883.5|6424
1731317400000|2024-11-11 09:30:00|4895|4892|4899.5|4898.5|4899.5|4898.5|4892|4890.5|7094
1731317700000|2024-11-11 09:35:00|4900|4899|4907|4906.5|4912.5|4911.5|4900|4898.5|4988
1731318000000|2024-11-11 09:40:00|4906.5|4906|4901.5|4900.5|4906.5|4906|4899|4898.5|7135
1731318300000|2024-11-11 09:45:00|4902|4901|4906|4905|4911|4909.5|4900|4899|8583
1731318600000|2024-11-11 09:50:00|4907|4905.5|4906|4905.5|4910|4908.5|4904.5|4904|10514
1731318900000|2024-11-11 09:55:00|4905.5|4905|4912|4910.5|4913|4911.5|4905.5|4905|3570
1731319200000|2024-11-11 10:00:00|4913.5|4911.5|4912.5|4911|4917.5|4916|4909.5|4908.5|3888
1731319500000|2024-11-11 10:05:00|4913.5|4911.5|4917.5|4916|4918.5|4917|4913.5|4911.5|3144
1731319800000|2024-11-11 10:10:00|4918.5|4916.5|4918.5|4917.5|4922|4921|4916.5|4915.5|4132
1731320100000|2024-11-11 10:15:00|4919|4918|4925|4923.5|4927.5|4926|4919|4918|5697
1731320400000|2024-11-11 10:20:00|4924.5|4923|4928|4927|4930|4929|4923|4922|4267
1731320700000|2024-11-11 10:25:00|4929|4928.5|4926|4925|4929.5|4929|4926|4925|6013
1731321000000|2024-11-11 10:30:00|4925|4924|4919|4917.5|4925|4924|4918|4917|6895
1731321300000|2024-11-11 10:35:00|4920|4918|4919.5|4918.5|4925|4923.5|4919|4917.5|3981
1731321600000|2024-11-11 10:40:00|4919|4918|4917|4915.5|4919|4918.5|4916.5|4915.5|7868
1731321900000|2024-11-11 10:45:00|4916.5|4915|4903.5|4902.5|4916.5|4915|4903|4902|2764
1731322200000|2024-11-11 10:50:00|4904|4903|4902.5|4901.5|4905|4904|4901|4900|3469
1731322500000|2024-11-11 10:55:00|4903|4902|4899|4898|4903|4902|4898|4897|2554
1731322800000|2024-11-11 11:00:00|4899.5|4898.5|4900|4899.5|4903|4902|4898.5|4898|3733
1731323100000|2024-11-11 11:05:00|4900.5|4900|4902.5|4902|4903.5|4902.5|4900.5|4899.5|1279
1731323400000|2024-11-11 11:10:00|4903|4901.5|4906|4904.5|4907|4906|4902|4901.5|2887
1731323700000|2024-11-11 11:15:00|4906.5|4905|4906.5|4906|4906.5|4906|4903.5|4903|1321
1731324000000|2024-11-11 11:20:00|4907|4906.5|4911|4909.5|4912.5|4911|4907|4906|3279
1731324300000|2024-11-11 11:25:00|4910|4909|4910|4909|4911.5|4910.5|4908.5|4907.5|3949
1731324600000|2024-11-11 11:30:00|4911.5|4910.5|4907|4905.5|4913|4911.5|4906.5|4905.5|4175
1731324900000|2024-11-11 11:35:00|4907.5|4906|4909.5|4909|4909.5|4909|4907|4905.5|2007
1731325200000|2024-11-11 11:40:00|4911|4910|4907.5|4906.5|4911|4910|4905|4904|7184
1731325500000|2024-11-11 11:45:00|4908.5|4907.5|4910|4908.5|4911|4910.5|4907.5|4906|2876
1731325800000|2024-11-11 11:50:00|4910.5|4909|4909.5|4908.5|4911.5|4910.5|4906.5|4906|4567
1731326100000|2024-11-11 11:55:00|4908.5|4908|4903|4902|4908.5|4908|4902.5|4901.5|4451
1731326400000|2024-11-11 12:00:00|4907.5|4906.5|4906|4905|4909.5|4908|4904|4903.5|4529
1731326700000|2024-11-11 12:05:00|4905|4903.5|4905.5|4904|4906|4905.5|4903.5|4902.5|2807
1731327000000|2024-11-11 12:10:00|4904.5|4903.5|4902.5|4902|4906|4905|4902|4901|3783
1731327300000|2024-11-11 12:15:00|4904|4903|4900.5|4899.5|4905|4904|4900.5|4899.5|2615
1731327600000|2024-11-11 12:20:00|4901|4900|4901.5|4900.5|4902.5|4902|4900|4899.5|2017
1731327900000|2024-11-11 12:25:00|4902|4901.5|4897|4896|4904|4903.5|4897|4896|2372
1731328200000|2024-11-11 12:30:00|4896.5|4894.5|4895|4894|4898.5|4897|4887|4886|7204
1731328500000|2024-11-11 12:35:00|4894.5|4893.5|4895|4893.5|4896|4895|4891.5|4890.5|3126
1731328800000|2024-11-11 12:40:00|4894.5|4894|4891|4890.5|4896|4895|4890|4889|5382
1731329100000|2024-11-11 12:45:00|4890.5|4890|4888|4887|4892|4891|4887|4886|3183
1731329400000|2024-11-11 12:50:00|4887.5|4886.5|4887|4886|4888|4887.5|4885.5|4884.5|3054
1731329700000|2024-11-11 12:55:00|4887.5|4886.5|4887|4886|4891.5|4890.5|4887|4886|3341
1731330000000|2024-11-11 13:00:00|4888.5|4887.5|4886.5|4885.5|4889.5|4888.5|4885.5|4885|2867
1731330300000|2024-11-11 13:05:00|4887|4886|4882.5|4881|4887|4886.5|4882.5|4881|5694
1731330600000|2024-11-11 13:10:00|4883.5|4882.5|4885.5|4885|4886.5|4885.5|4883.5|4882.5|3770
1731330900000|2024-11-11 13:15:00|4886|4885.5|4882|4881|4887.5|4887|4881.5|4881|3124
1731331200000|2024-11-11 13:20:00|4881.5|4881.5|4885.5|4884.5|4886|4885|4881.5|4881|3729
1731331500000|2024-11-11 13:25:00|4885|4884|4884|4883|4885|4884|4881.5|4880.5|6793
1731331800000|2024-11-11 13:30:00|4883.5|4882.5|4883.5|4882.5|4884.5|4883.5|4881.5|4880.5|3540
1731332100000|2024-11-11 13:35:00|4882.5|4883|4890|4889|4890|4889|4881.5|4880.5|7107
1731332400000|2024-11-11 13:40:00|4889.5|4888.5|4889|4888.5|4890|4889.5|4886.5|4885.5|3178
1731332700000|2024-11-11 13:45:00|4887.5|4888|4886|4885.5|4889|4888|4884.5|4883.5|5635
1731333000000|2024-11-11 13:50:00|4886.5|4885|4886.5|4885.5|4890|4889.5|4885.5|4884.5|4729
1731333300000|2024-11-11 13:55:00|4887|4886|4890|4889|4891.5|4891|4887|4886|3180
1731333600000|2024-11-11 14:00:00|4889.5|4889.5|4890|4889|4890.5|4889.5|4886|4885|3500
1731333900000|2024-11-11 14:05:00|4889.5|4888.5|4889.5|4888.5|4890.5|4889.5|4888|4887.5|3129
1731334200000|2024-11-11 14:10:00|4890|4889|4887|4886.5|4892|4891|4886|4885.5|3556
1731334500000|2024-11-11 14:15:00|4887.5|4887|4883|4881.5|4887.5|4887|4882.5|4881.5|4592
1731334800000|2024-11-11 14:20:00|4882.5|4882|4886.5|4885.5|4888|4887|4881.5|4881|4092
1731335100000|2024-11-11 14:25:00|4887|4886|4884.5|4884|4891|4890|4884.5|4884|4148
1731335400000|2024-11-11 14:30:00|4883|4883.5|4865|4864|4889.5|4888.5|4864.5|4863.5|12948
1731335700000|2024-11-11 14:35:00|4864.5|4863.5|4881|4880.5|4882.5|4881.5|4864.5|4863.5|28067
1731336000000|2024-11-11 14:40:00|4880.5|4879.5|4880|4879|4887.5|4886.5|4875.5|4874.5|11354
1731336300000|2024-11-11 14:45:00|4881|4880|4892|4890.5|4892|4890.5|4879.5|4878|8411
1731336600000|2024-11-11 14:50:00|4891.5|4890|4875|4874|4891.5|4890.5|4874.5|4874|10166
1731336900000|2024-11-11 14:55:00|4874.5|4872|4870|4869.5|4874.5|4873.5|4864.5|4863.5|5997
1731337200000|2024-11-11 15:00:00|4870.5|4870|4878.5|4878|4880.5|4879.5|4869|4868|9750
1731337500000|2024-11-11 15:05:00|4878|4877.5|4873.5|4872.5|4879|4878|4873.5|4872.5|5688
1731337800000|2024-11-11 15:10:00|4876.5|4875.5|4871|4870.5|4877.5|4876.5|4871|4870.5|4378
1731338100000|2024-11-11 15:15:00|4871.5|4871|4866.5|4865.5|4874|4873.5|4865|4864|6699
1731338400000|2024-11-11 15:20:00|4867|4866|4861.5|4860.5|4867.5|4866.5|4855.5|4855|7941
1731338700000|2024-11-11 15:25:00|4860.5|4859.5|4857|4856|4863.5|4862.5|4857|4856|5226
1731339000000|2024-11-11 15:30:00|4857.5|4857|4856.5|4856|4859|4858|4855.5|4855|144022
1731339300000|2024-11-11 15:35:00|4856|4855.5|4857|4856.5|4858|4857.5|4853|4852|4705
1731339600000|2024-11-11 15:40:00|4858|4857.5|4857|4856.5|4858.5|4857.5|4851.5|4850.5|6602
1731339900000|2024-11-11 15:45:00|4857.5|4857|4860.5|4860|4860.5|4860|4853.5|4852.5|5919
1731340200000|2024-11-11 15:50:00|4861|4860.5|4857.5|4857|4861.5|4860.5|4855|4854.5|3408
1731340500000|2024-11-11 15:55:00|4858|4857.5|4860|4859.5|4860.5|4860|4857|4856.5|5405
1731340800000|2024-11-11 16:00:00|4859.5|4859|4855|4854|4860.5|4860|4855|4854|5279
1731341100000|2024-11-11 16:05:00|4854.5|4853.5|4854|4853|4857.5|4856.5|4854|4853|4620
1731341400000|2024-11-11 16:10:00|4853.5|4852.5|4855|4854.5|4856.5|4855.5|4851.5|4851|8420
1731341700000|2024-11-11 16:15:00|4854|4854|4852.5|4852|4854|4854|4851.5|4851|5996
1731342000000|2024-11-11 16:20:00|4852|4851.5|4855|4854.5|4856.5|4856|4851.5|4851|9881
1731342300000|2024-11-11 16:25:00|4854.5|4854|4852|4851.5|4855|4854.5|4851|4850.5|9886
1731398400000|2024-11-12 08:00:00|4832|4823|4816.5|4815|4837.5|4834.5|4806.5|4804.5|20375
1731398700000|2024-11-12 08:05:00|4815|4814.5|4840|4839|4840.5|4839.5|4805|4802.5|10614
1731399000000|2024-11-12 08:10:00|4840.5|4838.5|4820|4819.5|4844|4842|4818.5|4817.5|10400
1731399300000|2024-11-12 08:15:00|4822|4821|4818|4817|4825.5|4824|4816.5|4815.5|9145
1731399600000|2024-11-12 08:20:00|4817.5|4816.5|4822.5|4821.5|4823|4821.5|4814.5|4813.5|12602
1731399900000|2024-11-12 08:25:00|4821.5|4820.5|4823|4821.5|4823|4822|4809.5|4808.5|8794
1731400200000|2024-11-12 08:30:00|4827.5|4826.5|4816|4815|4830|4829|4813.5|4812.5|7473
1731400500000|2024-11-12 08:35:00|4815|4814|4815|4814|4816|4815.5|4811.5|4811|5655
1731400800000|2024-11-12 08:40:00|4815.5|4814.5|4809|4808|4816|4815.5|4809|4808|4647
1731401100000|2024-11-12 08:45:00|4807|4806.5|4804.5|4803|4809|4808|4803|4802|23806
1731401400000|2024-11-12 08:50:00|4804|4802.5|4814|4813|4814|4813|4804|4802.5|6185
1731401700000|2024-11-12 08:55:00|4813.5|4811.5|4806|4805|4813.5|4811.5|4805.5|4804.5|5049
1731402000000|2024-11-12 09:00:00|4805|4804.5|4811.5|4810.5|4812.5|4811.5|4803|4801.5|10056
1731402300000|2024-11-12 09:05:00|4812.5|4811.5|4803|4802.5|4814|4813|4803|4802|5942
1731402600000|2024-11-12 09:10:00|4802.5|4802|4804|4803|4806|4805.5|4802|4801.5|8954
1731402900000|2024-11-12 09:15:00|4805|4804|4806.5|4805.5|4810|4809|4804.5|4803.5|4222
1731403200000|2024-11-12 09:20:00|4806|4806|4809|4808|4810|4809|4806|4805.5|3383
1731403500000|2024-11-12 09:25:00|4809.5|4808.5|4810|4809|4810.5|4810|4806|4805|4903
1731403800000|2024-11-12 09:30:00|4808.5|4807.5|4812.5|4811.5|4814.5|4813.5|4807.5|4806.5|5111
1731404100000|2024-11-12 09:35:00|4811.5|4810.5|4806|4805|4811.5|4810.5|4804.5|4804|3181
1731404400000|2024-11-12 09:40:00|4805.5|4804.5|4808|4807|4810.5|4809.5|4804|4803|5094
1731404700000|2024-11-12 09:45:00|4808.5|4808|4798.5|4797.5|4810.5|4810|4798|4797.5|10944
1731405000000|2024-11-12 09:50:00|4798|4797|4799.5|4798.5|4800.5|4800|4795.5|4794.5|6474
1731405300000|2024-11-12 09:55:00|4797.5|4797|4795.5|4794.5|4798.5|4797.5|4795|4794.5|20162
1731405600000|2024-11-12 10:00:00|4792|4791.5|4790.5|4789|4792.5|4792|4789.5|4789|4630
1731405900000|2024-11-12 10:05:00|4791|4790|4776|4775|4792.5|4792|4776|4775|8931
1731406200000|2024-11-12 10:10:00|4777|4775.5|4776|4775.5|4780|4779|4773|4772|10377
1731406500000|2024-11-12 10:15:00|4774.5|4775|4773.5|4772.5|4778|4777|4770|4769.5|8657
1731406800000|2024-11-12 10:20:00|4775|4773|4774|4773|4777|4776|4773|4772|4265
1731407100000|2024-11-12 10:25:00|4773|4772|4771.5|4770.5|4774.5|4773.5|4768|4767|4443
1731407400000|2024-11-12 10:30:00|4772|4771|4778.5|4777.5|4779|4778|4768.5|4767.5|7286
1731407700000|2024-11-12 10:35:00|4777.5|4777|4776.5|4776|4782.5|4781.5|4776|4775.5|3207
1731408000000|2024-11-12 10:40:00|4776|4775|4773|4772.5|4776.5|4776|4772|4771|3614
1731408300000|2024-11-12 10:45:00|4772|4772|4771|4770|4775|4774.5|4769|4767.5|4256
1731408600000|2024-11-12 10:50:00|4771.5|4769.5|4775.5|4774|4780.5|4779.5|4771.5|4769.5|4813
1731408900000|2024-11-12 10:55:00|4775|4773.5|4772|4771|4775|4774|4772|4771|3028
1731409200000|2024-11-12 11:00:00|4773|4772.5|4773.5|4772.5|4776.5|4776|4773|4772.5|4070
1731409500000|2024-11-12 11:05:00|4773|4773|4773|4772|4776.5|4775.5|4771.5|4770.5|4477
1731409800000|2024-11-12 11:10:00|4774.5|4772.5|4776.5|4776|4777.5|4777|4774.5|4772|12689
1731410100000|2024-11-12 11:15:00|4776|4775.5|4773.5|4772.5|4777.5|4776.5|4773|4772|3782
1731410400000|2024-11-12 11:20:00|4773|4772|4770|4769|4773.5|4772.5|4769.5|4768|2507
1731410700000|2024-11-12 11:25:00|4769.5|4768.5|4773|4772|4773|4772|4768|4767|2079
1731411000000|2024-11-12 11:30:00|4772.5|4771.5|4774.5|4773|4774.5|4773.5|4770|4769|3383
1731411300000|2024-11-12 11:35:00|4774|4771|4770|4769|4774.5|4771.5|4767.5|4766.5|4354
1731411600000|2024-11-12 11:40:00|4769.5|4768|4766.5|4765.5|4772.5|4771|4766|4765|3483
1731411900000|2024-11-12 11:45:00|4766|4765|4766|4765|4770|4768.5|4763|4761.5|6430
1731412200000|2024-11-12 11:50:00|4768|4766.5|4769.5|4768.5|4769.5|4768.5|4766.5|4765.5|16140
1731412500000|2024-11-12 11:55:00|4770|4769|4776.5|4776|4777|4776|4768|4767|4446
1731412800000|2024-11-12 12:00:00|4781.5|4781|4777.5|4776.5|4783|4782|4776.5|4775.5|5333
1731413100000|2024-11-12 12:05:00|4777|4777.5|4774|4773|4778.5|4777.5|4772.5|4771.5|1598
1731413400000|2024-11-12 12:10:00|4775|4774|4774.5|4773|4777|4775.5|4771.5|4771|2755
1731413700000|2024-11-12 12:15:00|4774|4773.5|4777.5|4776.5|4778|4777|4772.5|4771.5|11154
1731414000000|2024-11-12 12:20:00|4778.5|4777|4776.5|4775.5|4778.5|4777.5|4774|4773|3432
1731414300000|2024-11-12 12:25:00|4776|4775|4776|4775.5|4777.5|4777|4775.5|4774.5|3624
1731414600000|2024-11-12 12:30:00|4775.5|4774.5|4776|4775|4778.5|4778|4774.5|4773.5|6735
1731414900000|2024-11-12 12:35:00|4776.5|4775.5|4780.5|4779.5|4782|4781|4775.5|4775|4943
1731415200000|2024-11-12 12:40:00|4781.5|4780.5|4782|4781.5|4783.5|4782.5|4780|4779|5138
1731415500000|2024-11-12 12:45:00|4786.5|4785.5|4788|4787|4789|4788|4786|4785.5|6075
1731415800000|2024-11-12 12:50:00|4789.5|4788.5|4783.5|4782.5|4789.5|4788.5|4783.5|4782.5|5887
1731416100000|2024-11-12 12:55:00|4783|4782|4784|4783.5|4785|4784|4783|4782|2340
1731416400000|2024-11-12 13:00:00|4786|4785.5|4789|4787.5|4789|4788|4783.5|4783|5368
1731416700000|2024-11-12 13:05:00|4788.5|4786.5|4785|4784|4789|4788.5|4784.5|4784|13615
1731417000000|2024-11-12 13:10:00|4784.5|4784.5|4785.5|4784.5|4786.5|4785.5|4782|4780.5|5938
1731417300000|2024-11-12 13:15:00|4786.5|4785|4791|4790.5|4791.5|4790.5|4785|4784.5|5343
1731417600000|2024-11-12 13:20:00|4790|4789|4787.5|4787|4793|4792|4786|4785|8241
1731417900000|2024-11-12 13:25:00|4788.5|4787.5|4787|4786.5|4790|4789.5|4785.5|4784.5|55249
1731418200000|2024-11-12 13:30:00|4789.5|4788.5|4801.5|4800.5|4803|4802.5|4789|4788|5769
1731418500000|2024-11-12 13:35:00|4802|4801|4799.5|4798|4804.5|4803|4799.5|4798|4092
1731418800000|2024-11-12 13:40:00|4799|4797|4798|4796.5|4800.5|4799.5|4796|4795|2355
1731419100000|2024-11-12 13:45:00|4797.5|4797|4799.5|4798|4799.5|4798.5|4797|4796.5|3828
1731419400000|2024-11-12 13:50:00|4799|4798.5|4798|4796.5|4799.5|4798.5|4796|4795|3309
1731419700000|2024-11-12 13:55:00|4799|4797|4797.5|4796.5|4799|4798.5|4796.5|4795.5|6250
1731420000000|2024-11-12 14:00:00|4797|4797|4792.5|4791.5|4798|4797|4792|4791.5|4335
1731420300000|2024-11-12 14:05:00|4792|4791|4790|4789|4792|4791|4787|4786.5|7822
1731420600000|2024-11-12 14:10:00|4789.5|4788.5|4793.5|4792.5|4793.5|4792.5|4789|4787.5|2864
1731420900000|2024-11-12 14:15:00|4793|4792|4793|4792|4793.5|4792.5|4790|4789|4161
1731421200000|2024-11-12 14:20:00|4792.5|4791.5|4792|4791|4794|4793|4790.5|4790|4232
1731421500000|2024-11-12 14:25:00|4791.5|4790|4777|4776.5|4792|4791.5|4774.5|4773.5|11126
1731421800000|2024-11-12 14:30:00|4778.5|4777.5|4756|4754.5|4778.5|4777.5|4755|4753.5|22553
1731422100000|2024-11-12 14:35:00|4755.5|4756|4765.5|4764|4777|4776|4755.5|4756|12189
1731422400000|2024-11-12 14:40:00|4767.5|4764.5|4769.5|4769|4770.5|4769.5|4764.5|4763.5|11153
1731422700000|2024-11-12 14:45:00|4769|4768|4767.5|4766|4769.5|4768.5|4760.5|4759.5|13318
1731423000000|2024-11-12 14:50:00|4767|4766.5|4762|4761.5|4770.5|4770|4762|4761.5|12920
1731423300000|2024-11-12 14:55:00|4762.5|4762|4757.5|4757|4764.5|4764|4756.5|4756|10309
1731423600000|2024-11-12 15:00:00|4758|4760|4745.5|4744.5|4762|4761.5|4745.5|4744.5|13063
1731423900000|2024-11-12 15:05:00|4747|4746.5|4752|4751|4755.5|4754.5|4742.5|4741.5|14562
1731424200000|2024-11-12 15:10:00|4751.5|4750.5|4746.5|4746|4754|4753.5|4745.5|4745|9622
1731424500000|2024-11-12 15:15:00|4746|4745.5|4741|4740|4746.5|4746|4740.5|4739.5|8630
1731424800000|2024-11-12 15:20:00|4740.5|4739.5|4743|4742.5|4744.5|4744|4739.5|4739|12587
1731425100000|2024-11-12 15:25:00|4743.5|4743|4741.5|4740.5|4745.5|4744.5|4741|4740.5|17224
1731425400000|2024-11-12 15:30:00|4742|4741.5|4741|4740.5|4743|4742.5|4737|4736.5|9979
1731425700000|2024-11-12 15:35:00|4740.5|4740|4744|4743.5|4745.5|4744.5|4739.5|4738.5|12399
1731426000000|2024-11-12 15:40:00|4743.5|4743|4742|4741.5|4745|4744.5|4739.5|4739|13890
1731426300000|2024-11-12 15:45:00|4741.5|4741|4743.5|4742.5|4744|4743|4739|4738.5|12482
1731426600000|2024-11-12 15:50:00|4743|4743|4742|4741|4743.5|4743|4739.5|4739|9260
1731426900000|2024-11-12 15:55:00|4742.5|4742|4740|4739.5|4746|4745|4739.5|4738.5|8377
1731427200000|2024-11-12 16:00:00|4741|4740.5|4743.5|4743|4743.5|4743|4736|4735.5|13201
1731427500000|2024-11-12 16:05:00|4743|4742.5|4737|4736|4743|4742.5|4734|4733.5|14194
1731427800000|2024-11-12 16:10:00|4736.5|4736.5|4730.5|4730|4737|4736.5|4730.5|4730|11705
1731428100000|2024-11-12 16:15:00|4731|4730.5|4733|4732.5|4735.5|4735|4731|4730.5|9736
1731428400000|2024-11-12 16:20:00|4732.5|4732|4727|4726|4732.5|4732|4726|4725.5|13755
1731428700000|2024-11-12 16:25:00|4726.5|4725.5|4731|4730.5|4731|4730.5|4726|4725.5|12695
1731484800000|2024-11-13 08:00:00|4792.5|4783.5|4797|4795|4824.5|4822|4792|4783.5|12040
1731485100000|2024-11-13 08:05:00|4795.5|4795.5|4785.5|4784.5|4796|4796|4780|4777.5|25369
1731485400000|2024-11-13 08:10:00|4786.5|4785|4783|4781|4788.5|4786.5|4776|4775|12132
1731485700000|2024-11-13 08:15:00|4781.5|4780.5|4776.5|4775.5|4784|4782.5|4773.5|4772|6610
1731486000000|2024-11-13 08:20:00|4775.5|4774.5|4788.5|4787.5|4790.5|4790|4775.5|4774.5|4085
1731486300000|2024-11-13 08:25:00|4789|4788|4795|4794|4796|4794.5|4789|4787.5|8169
1731486600000|2024-11-13 08:30:00|4795.5|4794.5|4797.5|4796.5|4799.5|4799|4793.5|4792.5|7285
1731486900000|2024-11-13 08:35:00|4795.5|4795|4801.5|4800.5|4804|4803.5|4791.5|4791|33341
1731487200000|2024-11-13 08:40:00|4801|4801|4802|4801|4802|4801|4796|4795.5|8739
1731487500000|2024-11-13 08:45:00|4802.5|4801.5|4801.5|4800.5|4804.5|4803.5|4799|4798.5|4063
1731487800000|2024-11-13 08:50:00|4801|4800|4805|4804|4807|4806|4799|4798.5|8453
1731488100000|2024-11-13 08:55:00|4804.5|4803.5|4810.5|4810|4815.5|4814.5|4804|4803.5|7602
1731488400000|2024-11-13 09:00:00|4811|4810.5|4794.5|4793.5|4811|4810.5|4794.5|4793.5|4800
1731488700000|2024-11-13 09:05:00|4795|4794.5|4796|4794.5|4796.5|4795.5|4792.5|4791.5|2410
1731489000000|2024-11-13 09:10:00|4796.5|4795|4805|4804|4805.5|4804|4796.5|4795|6390
1731489300000|2024-11-13 09:15:00|4804|4803|4799|4798|4805.5|4804.5|4799|4798|4514
1731489600000|2024-11-13 09:20:00|4798|4797.5|4802|4800.5|4802|4801|4797|4796|3103
1731489900000|2024-11-13 09:25:00|4801.5|4800|4803|4802.5|4806|4804.5|4800.5|4799.5|4341
1731490200000|2024-11-13 09:30:00|4803.5|4802|4803.5|4802.5|4806.5|4805.5|4800.5|4799.5|4544
1731490500000|2024-11-13 09:35:00|4804|4803|4803.5|4802.5|4805.5|4804|4801|4800.5|7077
1731490800000|2024-11-13 09:40:00|4803|4802|4806.5|4805.5|4806.5|4806|4803|4802|2902
1731491100000|2024-11-13 09:45:00|4806|4805|4817.5|4816.5|4819|4817.5|4803.5|4803|7859
1731491400000|2024-11-13 09:50:00|4818|4817|4816.5|4815|4822.5|4821.5|4814.5|4814|3117
1731491700000|2024-11-13 09:55:00|4816|4815.5|4815|4813.5|4816.5|4815.5|4813|4811.5|2998
1731492000000|2024-11-13 10:00:00|4814.5|4813|4812|4811.5|4815|4813.5|4811.5|4810|4809
1731492300000|2024-11-13 10:05:00|4814|4813|4810|4809.5|4814|4813|4809.5|4809|3637
1731492600000|2024-11-13 10:10:00|4811|4810.5|4811|4810.5|4815.5|4814.5|4807.5|4806|5015
1731492900000|2024-11-13 10:15:00|4810.5|4810|4799.5|4798|4810.5|4810|4799.5|4798|2783
1731493200000|2024-11-13 10:20:00|4799|4798.5|4800.5|4799|4800.5|4799.5|4797.5|4797|1491
1731493500000|2024-11-13 10:25:00|4800|4799.5|4799|4798|4802|4801|4799|4797.5|1385
1731493800000|2024-11-13 10:30:00|4798|4797.5|4797|4795.5|4800|4799|4795.5|4794.5|2541
1731494100000|2024-11-13 10:35:00|4795.5|4794.5|4795|4794|4796.5|4795|4793.5|4793|1353
1731494400000|2024-11-13 10:40:00|4794|4793|4796|4794.5|4796|4795|4792|4791|3317
1731494700000|2024-11-13 10:45:00|4792.5|4792|4795|4794|4795.5|4794|4791|4790.5|995
1731495000000|2024-11-13 10:50:00|4796|4795|4796.5|4796|4798.5|4797.5|4795.5|4795|2342
1731495300000|2024-11-13 10:55:00|4797|4797.5|4795.5|4794.5|4798.5|4797.5|4794|4793|2781
1731495600000|2024-11-13 11:00:00|4796.5|4795.5|4799.5|4798.5|4800.5|4799.5|4796.5|4795|3854
1731495900000|2024-11-13 11:05:00|4798.5|4797|4795|4794|4798.5|4797.5|4794.5|4793|2569
1731496200000|2024-11-13 11:10:00|4796|4794.5|4789.5|4788.5|4796.5|4795|4789.5|4788.5|3269
1731496500000|2024-11-13 11:15:00|4789|4788|4784.5|4783|4789|4788|4783|4782|2409
1731496800000|2024-11-13 11:20:00|4783.5|4783.5|4777|4775.5|4783.5|4783.5|4776.5|4775.5|3646
1731497100000|2024-11-13 11:25:00|4776.5|4775|4777|4776|4778|4777|4776|4775|1756
1731497400000|2024-11-13 11:30:00|4776.5|4777|4768.5|4767.5|4778.5|4777.5|4768.5|4767|1293
1731497700000|2024-11-13 11:35:00|4769|4768|4758|4757|4769.5|4768.5|4757|4755.5|5532
1731498000000|2024-11-13 11:40:00|4757.5|4756|4754|4753|4759|4757.5|4753|4752|4889
1731498300000|2024-11-13 11:45:00|4755.5|4754.5|4754.5|4753.5|4758.5|4758|4752.5|4751|3080
1731498600000|2024-11-13 11:50:00|4755.5|4755|4754|4753|4757|4756|4752|4751.5|2294
1731498900000|2024-11-13 11:55:00|4753.5|4752.5|4754.5|4753.5|4757|4756|4752.5|4751.5|3191
1731499200000|2024-11-13 12:00:00|4758|4756.5|4766|4765|4771.5|4771|4755.5|4754.5|4408
1731499500000|2024-11-13 12:05:00|4766.5|4765.5|4761.5|4760.5|4766.5|4765.5|4761.5|4760.5|2167
1731499800000|2024-11-13 12:10:00|4765|4764|4765.5|4764.5|4768|4766.5|4764.5|4763.5|1584
1731500100000|2024-11-13 12:15:00|4766|4765|4765|4764|4766.5|4765.5|4762.5|4762|2036
1731500400000|2024-11-13 12:20:00|4764.5|4764.5|4762.5|4761.5|4768|4766.5|4762.5|4761|3629
1731500700000|2024-11-13 12:25:00|4763|4762|4761|4760|4763|4762|4759|4758|1650
1731501000000|2024-11-13 12:30:00|4759.5|4758.5|4763.5|4762.5|4764|4763|4759|4758|3646
1731501300000|2024-11-13 12:35:00|4763|4762|4760.5|4759.5|4763|4762|4759.5|4758|2486
1731501600000|2024-11-13 12:40:00|4761|4760|4756.5|4755.5|4761.5|4760|4756|4755|6245
1731501900000|2024-11-13 12:45:00|4758|4757|4754|4753|4760|4759|4753.5|4753|5811
1731502200000|2024-11-13 12:50:00|4755|4753.5|4755.5|4754.5|4759|4758|4754.5|4753.5|2157
1731502500000|2024-11-13 12:55:00|4755|4754|4757|4756|4758.5|4757.5|4755|4754|2723
1731502800000|2024-11-13 13:00:00|4756.5|4757|4758.5|4758|4761.5|4760.5|4756.5|4757|2890
1731503100000|2024-11-13 13:05:00|4758|4757.5|4755.5|4754|4758|4757.5|4755|4754|1676
1731503400000|2024-11-13 13:10:00|4755|4755|4753.5|4753|4756|4755|4753|4752.5|3096
1731503700000|2024-11-13 13:15:00|4754.5|4754|4752.5|4751.5|4756.5|4756|4750|4749|4509
1731504000000|2024-11-13 13:20:00|4755.5|4754.5|4758|4756.5|4758.5|4757|4755.5|4754.5|1591
1731504300000|2024-11-13 13:25:00|4757.5|4756|4761|4760|4761|4760|4755.5|4754.5|1735
1731504600000|2024-11-13 13:30:00|4762|4760.5|4765.5|4764|4775|4773|4762|4760.5|5197
1731504900000|2024-11-13 13:35:00|4764.5|4763.5|4764|4763|4771|4770|4764|4763|4953
1731505200000|2024-11-13 13:40:00|4764.5|4762.5|4765.5|4765|4775.5|4774.5|4764.5|4762.5|4065
1731505500000|2024-11-13 13:45:00|4765|4764.5|4764.5|4763.5|4767.5|4766.5|4760.5|4759.5|3598
1731505800000|2024-11-13 13:50:00|4764|4763|4765|4764.5|4768.5|4767.5|4763|4762|3734
1731506100000|2024-11-13 13:55:00|4765.5|4765|4758|4757|4768|4767|4758|4757|3891
1731506400000|2024-11-13 14:00:00|4757.5|4756|4754|4753|4757.5|4756.5|4753|4751.5|2340
1731506700000|2024-11-13 14:05:00|4754.5|4753.5|4754|4753|4757|4755.5|4753.5|4752.5|3715
1731507000000|2024-11-13 14:10:00|4754.5|4752|4757.5|4756|4758|4757|4751|4750.5|3790
1731507300000|2024-11-13 14:15:00|4757|4756.5|4757.5|4756.5|4758|4757|4753.5|4752.5|2334
1731507600000|2024-11-13 14:20:00|4757|4756|4752.5|4751|4757|4756.5|4752|4751|3185
1731507900000|2024-11-13 14:25:00|4752|4752|4757.5|4756.5|4758.5|4757.5|4752|4751|5336
1731508200000|2024-11-13 14:30:00|4758|4757.5|4749.5|4748.5|4763|4761.5|4749|4748|6029
1731508500000|2024-11-13 14:35:00|4749|4748|4743.5|4742.5|4749.5|4748.5|4740|4739|5589
1731508800000|2024-11-13 14:40:00|4743|4742|4745|4744|4747|4746|4739.5|4738.5|3641
1731509100000|2024-11-13 14:45:00|4744.5|4743.5|4742|4741|4746|4745|4741|4740.5|3812
1731509400000|2024-11-13 14:50:00|4743|4740.5|4735.5|4734.5|4743|4742|4731|4730.5|6944
1731509700000|2024-11-13 14:55:00|4736.5|4734|4737|4736|4741.5|4740.5|4735|4734|4089
1731510000000|2024-11-13 15:00:00|4736.5|4735.5|4737|4735.5|4739.5|4738.5|4735|4734|4478
1731510300000|2024-11-13 15:05:00|4736.5|4735|4738|4737|4738.5|4737.5|4731.5|4731|6304
1731510600000|2024-11-13 15:10:00|4738.5|4737.5|4736.5|4735.5|4739.5|4739|4735|4734.5|2816
1731510900000|2024-11-13 15:15:00|4736|4735|4741.5|4741|4742|4741|4735|4734|7238
1731511200000|2024-11-13 15:20:00|4740.5|4740|4742|4741|4743.5|4743|4740.5|4740|6479
1731511500000|2024-11-13 15:25:00|4742.5|4741.5|4741|4740|4746.5|4746|4741|4740|5069
1731511800000|2024-11-13 15:30:00|4740.5|4740.5|4737.5|4736.5|4742.5|4742|4737|4736|4010
1731512100000|2024-11-13 15:35:00|4738|4737|4739|4738|4741.5|4741|4736.5|4736|6184
1731512400000|2024-11-13 15:40:00|4738|4737|4744.5|4743.5|4745|4744|4736.5|4736|5781
1731512700000|2024-11-13 15:45:00|4743.5|4742.5|4751.5|4750.5|4752.5|4752|4742|4741|7490
1731513000000|2024-11-13 15:50:00|4751|4751|4758|4757|4758|4757|4751|4750|5628
1731513300000|2024-11-13 15:55:00|4757.5|4757.5|4759|4758.5|4761|4760|4757.5|4756.5|6926
1731513600000|2024-11-13 16:00:00|4758|4757.5|4757|4756|4759.5|4759|4756|4755.5|7365
1731513900000|2024-11-13 16:05:00|4756|4755.5|4756.5|4755.5|4758|4757|4752|4751|6346
1731514200000|2024-11-13 16:10:00|4756|4755|4755|4754.5|4757.5|4757|4754.5|4753.5|14343
1731514500000|2024-11-13 16:15:00|4753.5|4754|4749|4748.5|4754|4754.5|4748.5|4748|4656
1731514800000|2024-11-13 16:20:00|4749.5|4749|4747|4746.5|4750.5|4750|4747|4746.5|6916
1731515100000|2024-11-13 16:25:00|4747.5|4747|4746.5|4745.5|4749|4748.5|4746|4745|9886
1731571200000|2024-11-14 08:00:00|4741|4737.5|4726|4724.5|4749|4745|4723|4721|12443
1731571500000|2024-11-14 08:05:00|4726.5|4725|4715|4713.5|4732.5|4730.5|4710|4708|14386
1731571800000|2024-11-14 08:10:00|4714|4712.5|4714|4712.5|4725|4723|4713.5|4712|8108
1731572100000|2024-11-14 08:15:00|4713.5|4711.5|4705.5|4704.5|4714|4712.5|4704|4703|4796
1731572400000|2024-11-14 08:20:00|4706|4704|4694|4693|4707|4705.5|4694|4693|6520
1731572700000|2024-11-14 08:25:00|4696|4694.5|4704.5|4703|4705|4704|4693.5|4692.5|7251
1731573000000|2024-11-14 08:30:00|4704|4703.5|4707.5|4706.5|4708|4706.5|4702|4700.5|4468
1731573300000|2024-11-14 08:35:00|4708|4707|4718|4717|4719.5|4718|4707.5|4707|4503
1731573600000|2024-11-14 08:40:00|4717.5|4715.5|4719.5|4717.5|4719.5|4718|4714|4712.5|4366
1731573900000|2024-11-14 08:45:00|4720|4718|4710|4709|4720|4718|4708.5|4707.5|2472
1731574200000|2024-11-14 08:50:00|4710.5|4709.5|4708|4707|4711|4710.5|4707.5|4707|2592
1731574500000|2024-11-14 08:55:00|4708.5|4707.5|4715.5|4714.5|4717|4716|4708.5|4707|2886
1731574800000|2024-11-14 09:00:00|4716.5|4715.5|4727|4726.5|4727.5|4726.5|4716.5|4715.5|4087
1731575100000|2024-11-14 09:05:00|4727.5|4726|4726|4725|4728.5|4727.5|4721|4720.5|6052
1731575400000|2024-11-14 09:10:00|4726.5|4725.5|4724|4723|4727|4725.5|4723|4722|1466
1731575700000|2024-11-14 09:15:00|4723.5|4723.5|4718.5|4717.5|4723.5|4723.5|4718|4717.5|3168
1731576000000|2024-11-14 09:20:00|4719|4718|4721|4720|4723.5|4722.5|4717|4716|5727
1731576300000|2024-11-14 09:25:00|4720.5|4720.5|4721.5|4720|4722|4721|4718.5|4717.5|3885
1731576600000|2024-11-14 09:30:00|4721|4721|4722.5|4721.5|4724.5|4723.5|4718.5|4718|4993
1731576900000|2024-11-14 09:35:00|4723|4722|4721|4720|4724.5|4723.5|4718|4717.5|2957
1731577200000|2024-11-14 09:40:00|4720.5|4721|4722.5|4721|4725.5|4724.5|4720.5|4720|2527
1731577500000|2024-11-14 09:45:00|4722|4721.5|4722.5|4722|4724.5|4723.5|4718|4717.5|5099
1731577800000|2024-11-14 09:50:00|4721|4720|4718.5|4717.5|4721|4720|4715|4714.5|3849
1731578100000|2024-11-14 09:55:00|4718|4718|4720.5|4719|4722|4720.5|4718|4718|3429
1731578400000|2024-11-14 10:00:00|4720|4718.5|4713|4712|4720.5|4719.5|4712.5|4711.5|4801
1731578700000|2024-11-14 10:05:00|4712.5|4711.5|4709|4708|4712.5|4711.5|4708.5|4708|4688
1731579000000|2024-11-14 10:10:00|4709.5|4708.5|4704|4703|4709.5|4708.5|4703.5|4702.5|2336
1731579300000|2024-11-14 10:15:00|4704.5|4703.5|4704|4703|4704.5|4703.5|4702|4701.5|4240
1731579600000|2024-11-14 10:20:00|4703.5|4701|4702|4701|4704|4703|4700|4698.5|3094
1731579900000|2024-11-14 10:25:00|4702.5|4701.5|4707|4705.5|4707|4706|4699.5|4699|3432
1731580200000|2024-11-14 10:30:00|4706.5|4706|4714.5|4713.5|4715|4714|4706.5|4705.5|3785
1731580500000|2024-11-14 10:35:00|4713.5|4712.5|4713|4712|4715|4714|4712|4711|1165
1731580800000|2024-11-14 10:40:00|4713.5|4712.5|4715|4713.5|4715.5|4714.5|4710.5|4710|2161
1731581100000|2024-11-14 10:45:00|4714.5|4713|4717.5|4716.5|4719|4718|4713.5|4712.5|2236
1731581400000|2024-11-14 10:50:00|4718|4717|4717.5|4716.5|4719.5|4718.5|4717|4716|1697
1731581700000|2024-11-14 10:55:00|4718|4717.5|4718|4717.5|4719.5|4718.5|4717|4716|1088
1731582000000|2024-11-14 11:00:00|4718.5|4716.5|4716.5|4715.5|4720|4719|4716.5|4715.5|1425
1731582300000|2024-11-14 11:05:00|4717|4716|4719|4718|4719.5|4718.5|4717|4716|897
1731582600000|2024-11-14 11:10:00|4720.5|4719|4725.5|4724|4726.5|4725.5|4720.5|4719|3459
1731582900000|2024-11-14 11:15:00|4724|4722.5|4730|4729|4730.5|4729.5|4723.5|4722|2152
1731583200000|2024-11-14 11:20:00|4730.5|4729.5|4727.5|4726.5|4731|4729.5|4727.5|4726.5|1415
1731583500000|2024-11-14 11:25:00|4728|4727|4720|4719|4728.5|4727|4718.5|4717.5|2881
1731583800000|2024-11-14 11:30:00|4719.5|4720|4720.5|4719.5|4724|4722.5|4719.5|4719.5|2043
1731584100000|2024-11-14 11:35:00|4720|4720|4722|4721.5|4722.5|4721.5|4718|4717|1762
1731584400000|2024-11-14 11:40:00|4722.5|4722|4725.5|4724.5|4726|4724.5|4722|4721.5|2694
1731584700000|2024-11-14 11:45:00|4726|4725|4730|4729|4731|4730.5|4724|4723.5|1934
1731585000000|2024-11-14 11:50:00|4730.5|4728.5|4735.5|4735|4736|4735.5|4729.5|4728.5|2130
1731585300000|2024-11-14 11:55:00|4735|4734|4733|4731.5|4736|4735|4732|4731|1634
1731585600000|2024-11-14 12:00:00|4731.5|4731|4734|4733|4736.5|4735.5|4731.5|4731|3125
1731585900000|2024-11-14 12:05:00|4733.5|4732.5|4732.5|4731.5|4737.5|4736.5|4732.5|4731.5|1567
1731586200000|2024-11-14 12:10:00|4732|4730.5|4731.5|4730.5|4732.5|4730.5|4728|4727.5|2353
1731586500000|2024-11-14 12:15:00|4732|4731|4735|4734|4735|4734|4731.5|4731|2094
1731586800000|2024-11-14 12:20:00|4734.5|4733|4733.5|4732.5|4735|4733.5|4732|4731.5|1554
1731587100000|2024-11-14 12:25:00|4733|4731.5|4734.5|4733.5|4734.5|4733.5|4731.5|4731|6464
1731587400000|2024-11-14 12:30:00|4735|4733|4737.5|4736.5|4737.5|4736.5|4732.5|4731.5|1777
1731587700000|2024-11-14 12:35:00|4736.5|4735.5|4735.5|4735|4738|4737|4733|4732.5|3145
1731588000000|2024-11-14 12:40:00|4736|4734.5|4736.5|4736|4737.5|4736.5|4733.5|4733|1270
1731588300000|2024-11-14 12:45:00|4737|4736.5|4737.5|4737|4738.5|4737.5|4735.5|4735|1786
1731588600000|2024-11-14 12:50:00|4738.5|4738.5|4738|4737|4741|4740|4737|4736.5|1178
1731588900000|2024-11-14 12:55:00|4738.5|4736.5|4737.5|4736.5|4738.5|4737|4733.5|4733|1188
1731589200000|2024-11-14 13:00:00|4739|4738.5|4744|4743|4744.5|4743.5|4738.5|4738|2493
1731589500000|2024-11-14 13:05:00|4743.5|4744|4744.5|4743.5|4747|4746|4743|4741.5|1065
1731589800000|2024-11-14 13:10:00|4744|4743|4746.5|4745.5|4746.5|4745.5|4743|4742|1595
1731590100000|2024-11-14 13:15:00|4747.5|4746|4746|4745|4749|4748|4746|4745|1020
1731590400000|2024-11-14 13:20:00|4745.5|4744.5|4746|4745|4746.5|4746|4744|4743.5|1711
1731590700000|2024-11-14 13:25:00|4745.5|4744.5|4747.5|4746|4748.5|4747.5|4745.5|4744.5|1603
1731591000000|2024-11-14 13:30:00|4747|4745|4744.5|4743.5|4748|4747|4743.5|4742.5|2188
1731591300000|2024-11-14 13:35:00|4745|4744|4745|4743.5|4748|4747|4740|4739|2065
1731591600000|2024-11-14 13:40:00|4745.5|4744|4753.5|4752.5|4753.5|4752.5|4745|4744|1539
1731591900000|2024-11-14 13:45:00|4752|4751|4756|4755|4756.5|4755.5|4749|4748|2787
1731592200000|2024-11-14 13:50:00|4754.5|4753.5|4758|4756.5|4759.5|4758.5|4751.5|4751|2864
1731592500000|2024-11-14 13:55:00|4759|4757.5|4756.5|4755.5|4761|4759.5|4755|4754.5|2327
1731592800000|2024-11-14 14:00:00|4756|4755|4754|4753|4757|4756|4753|4752.5|1265
1731593100000|2024-11-14 14:05:00|4753.5|4751.5|4754|4753|4754.5|4753.5|4751.5|4750.5|1315
1731593400000|2024-11-14 14:10:00|4753.5|4752.5|4755.5|4755|4757|4756|4751.5|4751|2362
1731593700000|2024-11-14 14:15:00|4756.5|4755.5|4754|4753.5|4758.5|4757.5|4753.5|4752.5|2246
1731594000000|2024-11-14 14:20:00|4754.5|4754|4754.5|4754|4756.5|4756|4754|4753.5|8552
1731594300000|2024-11-14 14:25:00|4755|4754.5|4759|4758|4759|4758|4753.5|4753|6417
1731594600000|2024-11-14 14:30:00|4758|4757.5|4767.5|4766.5|4767.5|4766.5|4755|4754|8357
1731594900000|2024-11-14 14:35:00|4769.5|4766|4758|4757.5|4771|4770.5|4758|4757|5620
1731595200000|2024-11-14 14:40:00|4757.5|4756.5|4748.5|4747.5|4757.5|4756.5|4747|4746.5|4968
1731595500000|2024-11-14 14:45:00|4748|4747|4742.5|4741.5|4750.5|4750|4739.5|4738.5|6431
1731595800000|2024-11-14 14:50:00|4742|4741|4741.5|4740.5|4748.5|4747.5|4741|4740|6068
1731596100000|2024-11-14 14:55:00|4741|4740|4740.5|4739.5|4744.5|4743.5|4740|4739.5|4090
1731596400000|2024-11-14 15:00:00|4741.5|4741|4747.5|4747|4750|4749|4738.5|4738|6171
1731596700000|2024-11-14 15:05:00|4749|4747.5|4746.5|4745.5|4750.5|4749.5|4746|4745.5|7028
1731597000000|2024-11-14 15:10:00|4746|4745|4742|4741|4750.5|4749.5|4742|4741|27652
1731597300000|2024-11-14 15:15:00|4741.5|4739|4733.5|4732|4743|4742.5|4732|4731.5|4347
1731597600000|2024-11-14 15:20:00|4734|4732.5|4736|4735|4737|4736.5|4732.5|4731.5|4872
1731597900000|2024-11-14 15:25:00|4737|4735.5|4740|4739|4742.5|4741.5|4736|4735|5569
1731598200000|2024-11-14 15:30:00|4739.5|4739.5|4746.5|4745.5|4747.5|4746|4739|4738.5|5488
1731598500000|2024-11-14 15:35:00|4746|4746|4745|4744|4746.5|4746|4743|4742.5|5354
1731598800000|2024-11-14 15:40:00|4743|4742.5|4741|4740.5|4744|4743|4740|4739|5245
1731599100000|2024-11-14 15:45:00|4741.5|4741|4742.5|4741.5|4743.5|4742.5|4739.5|4739|5393
1731599400000|2024-11-14 15:50:00|4742|4742|4737|4736.5|4743|4742|4737|4736.5|7270
1731599700000|2024-11-14 15:55:00|4737.5|4737|4739|4738|4740.5|4739.5|4736.5|4735.5|4367
1731600000000|2024-11-14 16:00:00|4739.5|4738.5|4734.5|4733.5|4743|4742|4734|4732.5|3386
1731600300000|2024-11-14 16:05:00|4734|4733|4736.5|4736|4740.5|4740|4733|4732.5|4028
1731600600000|2024-11-14 16:10:00|4737|4735.5|4738|4737|4738.5|4737.5|4734|4733.5|4981
1731600900000|2024-11-14 16:15:00|4737.5|4736.5|4737.5|4736.5|4741|4740|4736.5|4735.5|4182
1731601200000|2024-11-14 16:20:00|4736.5|4736|4738.5|4738|4739|4738|4736|4735.5|5020
1731601500000|2024-11-14 16:25:00|4739|4738.5|4738.5|4738|4739.5|4739|4737|4736.5|8909
1731657600000|2024-11-15 08:00:00|4722|4718|4725.5|4723|4730.5|4726.5|4715|4712|3144
1731657900000|2024-11-15 08:05:00|4726.5|4724|4730.5|4728|4731|4729|4722.5|4719.5|2309
1731658200000|2024-11-15 08:10:00|4730|4728.5|4735|4733.5|4740|4737.5|4729|4727.5|4093
1731658500000|2024-11-15 08:15:00|4733|4731.5|4739|4738|4745|4743.5|4731|4730|4800
1731658800000|2024-11-15 08:20:00|4737.5|4735.5|4743|4741.5|4744.5|4742.5|4736.5|4735|3686
1731659100000|2024-11-15 08:25:00|4742.5|4740.5|4736.5|4735.5|4744.5|4743.5|4736.5|4735|2583
1731659400000|2024-11-15 08:30:00|4737.5|4735|4744|4742.5|4744|4742.5|4735.5|4733.5|2966
1731659700000|2024-11-15 08:35:00|4745|4743|4749|4747.5|4749.5|4748|4744|4742.5|3661
1731660000000|2024-11-15 08:40:00|4750|4748|4752|4751|4754.5|4753.5|4748.5|4747.5|3019
1731660300000|2024-11-15 08:45:00|4751.5|4750.5|4758|4757|4759.5|4758|4751.5|4750.5|4122
1731660600000|2024-11-15 08:50:00|4759|4757.5|4762|4761|4764|4763|4755.5|4754|5546
1731660900000|2024-11-15 08:55:00|4761|4760.5|4765|4763.5|4770|4768.5|4761|4760|5521
1731661200000|2024-11-15 09:00:00|4766|4764.5|4762|4760.5|4766|4764.5|4756.5|4755.5|5398
1731661500000|2024-11-15 09:05:00|4763.5|4761|4764|4763|4765|4763.5|4762|4761|2223
1731661800000|2024-11-15 09:10:00|4764.5|4763.5|4766.5|4766|4770|4768.5|4764.5|4763.5|13947
1731662100000|2024-11-15 09:15:00|4767.5|4765.5|4772|4771|4776|4774.5|4767|4765.5|2801
1731662400000|2024-11-15 09:20:00|4773.5|4771.5|4774.5|4773.5|4776.5|4775|4771.5|4770.5|2111
1731662700000|2024-11-15 09:25:00|4774|4774|4774.5|4773.5|4778|4776.5|4772.5|4772|3162
1731663000000|2024-11-15 09:30:00|4774|4773|4779.5|4778|4779.5|4778.5|4773.5|4772.5|3255
1731663300000|2024-11-15 09:35:00|4779|4778.5|4776.5|4776|4781|4779.5|4776|4775.5|1538
1731663600000|2024-11-15 09:40:00|4777|4775.5|4774.5|4773.5|4777|4775.5|4774|4773|1961
1731663900000|2024-11-15 09:45:00|4774|4772|4775.5|4774.5|4775.5|4774.5|4771|4770.5|1684
1731664200000|2024-11-15 09:50:00|4775|4775|4777.5|4776.5|4778.5|4777.5|4775|4774.5|2338
1731664500000|2024-11-15 09:55:00|4777|4777|4776|4775|4777.5|4777|4774.5|4773.5|2737
1731664800000|2024-11-15 10:00:00|4775|4774|4781.5|4780.5|4783|4781.5|4775|4773.5|1844
1731665100000|2024-11-15 10:05:00|4782|4781|4785|4783.5|4785.5|4784|4782|4781|415526
1731665700000|2024-11-15 10:15:00|4776.5|4775.5|4769.5|4769|4777.5|4776.5|4769|4768.5|9034
1731666000000|2024-11-15 10:20:00|4770|4770.5|4782|4780.5|4782|4780.5|4770|4769.5|6089
1731666300000|2024-11-15 10:25:00|4779.5|4778.5|4791|4790|4791|4790|4778|4777|4619
1731666600000|2024-11-15 10:30:00|4790.5|4789.5|4787.5|4787|4793.5|4792.5|4787|4786|5554
1731666900000|2024-11-15 10:35:00|4787|4786.5|4786.5|4786|4789|4788|4785|4784.5|4601
1731667200000|2024-11-15 10:40:00|4787.5|4785|4792.5|4791.5|4793.5|4792.5|4785.5|4784.5|14364
1731667500000|2024-11-15 10:45:00|4793|4791|4802|4800.5|4806.5|4805.5|4793|4791|12430
1731667800000|2024-11-15 10:50:00|4801.5|4801|4802|4800.5|4802.5|4802|4797|4796|17932
1731668100000|2024-11-15 10:55:00|4801|4800|4801.5|4800.5|4805.5|4804.5|4801|4799.5|16283
1731668400000|2024-11-15 11:00:00|4802|4800|4802.5|4802|4803|4802.5|4798.5|4797.5|4151
1731668700000|2024-11-15 11:05:00|4802|4801|4803|4802|4806.5|4805.5|4801|4800.5|6044
1731669000000|2024-11-15 11:10:00|4802.5|4801|4806|4805|4808.5|4808|4798.5|4797.5|5261
1731669300000|2024-11-15 11:15:00|4805|4804.5|4806|4805|4808.5|4807.5|4804|4803|9272
1731669600000|2024-11-15 11:20:00|4806.5|4805.5|4807|4806|4807|4806|4804|4803.5|28333
1731669900000|2024-11-15 11:25:00|4806.5|4806.5|4810|4809.5|4811|4810|4806|4805.5|8413
1731670200000|2024-11-15 11:30:00|4811.5|4809|4813.5|4813|4814.5|4813.5|4811.5|4809|3839
1731670500000|2024-11-15 11:35:00|4814|4813.5|4816|4815.5|4817|4816.5|4814|4813.5|6037
1731670800000|2024-11-15 11:40:00|4815.5|4815|4814|4813|4816|4815|4814|4813|4028
1731671100000|2024-11-15 11:45:00|4815|4814|4812|4811.5|4816.5|4815.5|4811.5|4810.5|4410
1731671400000|2024-11-15 11:50:00|4811|4810.5|4813.5|4812.5|4814.5|4813.5|4811|4810|4219
1731671700000|2024-11-15 11:55:00|4813|4811|4813.5|4812.5|4813.5|4812.5|4810|4809.5|3699
1731672000000|2024-11-15 12:00:00|4814|4813|4811.5|4811|4814|4813|4811|4810.5|9912
1731672300000|2024-11-15 12:05:00|4811|4810.5|4812.5|4811.5|4813.5|4812.5|4811|4810.5|2677
1731672600000|2024-11-15 12:10:00|4813.5|4812|4813|4811.5|4814|4813|4811.5|4810.5|6581
1731672900000|2024-11-15 12:15:00|4812.5|4812|4812|4810.5|4814|4813.5|4808|4807|3172
1731673200000|2024-11-15 12:20:00|4812.5|4811|4810|4809|4812.5|4812|4809.5|4808.5|2329
1731673500000|2024-11-15 12:25:00|4811.5|4810.5|4811.5|4810.5|4813|4811.5|4810.5|4809|2669
1731673800000|2024-11-15 12:30:00|4812|4811|4814.5|4813.5|4814.5|4813.5|4811.5|4810.5|2944
1731674100000|2024-11-15 12:35:00|4814|4813|4817.5|4816.5|4817.5|4817|4813.5|4813|6413
1731674400000|2024-11-15 12:40:00|4817|4816|4824|4823|4825|4823.5|4817|4816|2263
1731674700000|2024-11-15 12:45:00|4823.5|4822.5|4824.5|4823|4828.5|4827.5|4822.5|4821.5|3080
1731675000000|2024-11-15 12:50:00|4824|4822.5|4828|4827.5|4830.5|4829.5|4823.5|4822.5|3845
1731675300000|2024-11-15 12:55:00|4829|4828|4818.5|4817.5|4829|4828|4818.5|4817.5|7035
1731675600000|2024-11-15 13:00:00|4819|4818|4818.5|4817.5|4822.5|4821.5|4817|4816|2700
1731675900000|2024-11-15 13:05:00|4818|4817|4818|4817|4819|4818|4815.5|4814.5|2612
1731676200000|2024-11-15 13:10:00|4818.5|4817.5|4814.5|4813|4818.5|4817.5|4813|4812|3317
1731676500000|2024-11-15 13:15:00|4815.5|4813.5|4806|4805|4815.5|4814.5|4806|4804.5|4146
1731676800000|2024-11-15 13:20:00|4807.5|4806|4803|4802|4807.5|4806|4802.5|4801.5|2718
1731677100000|2024-11-15 13:25:00|4802.5|4801.5|4803.5|4802.5|4803.5|4802.5|4801|4800|2200
1731677400000|2024-11-15 13:30:00|4802.5|4800.5|4802.5|4801.5|4804.5|4803|4799|4798|3393
1731677700000|2024-11-15 13:35:00|4802|4801|4804|4802.5|4806.5|4805|4800.5|4799|3160
1731678000000|2024-11-15 13:40:00|4805|4803|4806.5|4805.5|4811|4810|4805|4803|2354
1731678300000|2024-11-15 13:45:00|4807|4806|4806|4804.5|4808|4807|4804|4803|2189
1731678600000|2024-11-15 13:50:00|4805.5|4805|4804.5|4803|4807|4806|4801.5|4800|2131
1731678900000|2024-11-15 13:55:00|4804|4803.5|4802.5|4801|4804.5|4803.5|4800.5|4799.5|2773
1731679200000|2024-11-15 14:00:00|4802|4801.5|4807|4806.5|4807|4806.5|4802|4801|201876
1731679500000|2024-11-15 14:05:00|4808|4807|4808.5|4808|4811.5|4810.5|4806.5|4805.5|5938
1731679800000|2024-11-15 14:10:00|4808|4807.5|4805.5|4804.5|4808.5|4807.5|4803|4802|1894
1731680100000|2024-11-15 14:15:00|4806|4805|4806.5|4805.5|4807|4806|4803|4802.5|2941
1731680400000|2024-11-15 14:20:00|4807|4806|4811.5|4810|4812|4811|4806.5|4805.5|2420
1731680700000|2024-11-15 14:25:00|4811|4810.5|4806.5|4805.5|4814|4813|4806.5|4805.5|4953
1731681000000|2024-11-15 14:30:00|4807.5|4806|4816|4814.5|4828|4826.5|4805.5|4804.5|12590
1731681300000|2024-11-15 14:35:00|4815|4813.5|4815.5|4814|4819|4817.5|4811.5|4810|4356
1731681600000|2024-11-15 14:40:00|4816.5|4815|4822|4820.5|4825.5|4824|4816|4814.5|5101
1731681900000|2024-11-15 14:45:00|4821.5|4821|4830|4828.5|4832|4830.5|4821|4820.5|4347
1731682200000|2024-11-15 14:50:00|4829.5|4828|4827|4826|4834|4833|4824.5|4823|5269
1731682500000|2024-11-15 14:55:00|4827.5|4826.5|4820.5|4819.5|4828|4827|4819|4818.5|3486
1731682800000|2024-11-15 15:00:00|4820|4819|4822.5|4821.5|4825|4823.5|4816.5|4815|5061
1731683100000|2024-11-15 15:05:00|4823.5|4822.5|4822|4820.5|4828.5|4827|4821|4820|4978
1731683400000|2024-11-15 15:10:00|4820.5|4819.5|4827|4825.5|4827.5|4826|4819.5|4818.5|6059
1731683700000|2024-11-15 15:15:00|4827.5|4826|4825|4824|4828.5|4827.5|4823|4821.5|4300
1731684000000|2024-11-15 15:20:00|4825.5|4824.5|4825.5|4825|4827|4826|4822.5|4822|5335
1731684300000|2024-11-15 15:25:00|4826|4825.5|4825|4824|4829|4828|4822.5|4821.5|4162
1731684600000|2024-11-15 15:30:00|4824.5|4823|4811|4810|4825.5|4824.5|4810|4809|4664
1731684900000|2024-11-15 15:35:00|4811.5|4810.5|4804.5|4803.5|4812|4811.5|4803.5|4802.5|7546
1731685200000|2024-11-15 15:40:00|4805|4804|4803.5|4802|4808.5|4807.5|4803|4802|5786
1731685500000|2024-11-15 15:45:00|4804|4802.5|4810.5|4809.5|4811|4810|4803|4802|2984
1731685800000|2024-11-15 15:50:00|4811|4810|4812.5|4811.5|4813.5|4813|4807.5|4806.5|5600
1731686100000|2024-11-15 15:55:00|4813.5|4812|4814|4813.5|4816|4815.5|4811.5|4810.5|3394
1731686400000|2024-11-15 16:00:00|4814.5|4814|4810|4809|4816.5|4815.5|4810|4809|3725
1731686700000|2024-11-15 16:05:00|4810.5|4809.5|4809.5|4809|4813.5|4813|4809|4808.5|4354
1731687000000|2024-11-15 16:10:00|4810.5|4809.5|4810.5|4809.5|4813.5|4813|4809.5|4809|7255
1731687300000|2024-11-15 16:15:00|4811|4810|4811|4810|4812|4811.5|4809.5|4808.5|7592
1731687600000|2024-11-15 16:20:00|4810.5|4810.5|4812.5|4811.5|4813|4812.5|4809.5|4808.5|8603
1731687900000|2024-11-15 16:25:00|4811.5|4811|4810|4809|4814|4813.5|4810|4809|11406
1731916800000|2024-11-18 08:00:00|4859.5|4856|4861.5|4858.5|4867|4863.5|4848.5|4844|8820
1731917100000|2024-11-18 08:05:00|4863|4859|4869|4868|4870.5|4868.5|4849|4846.5|6326
1731917400000|2024-11-18 08:10:00|4871|4868.5|4865|4864|4873|4870.5|4860|4858|5709
1731917700000|2024-11-18 08:15:00|4864.5|4863.5|4877|4876|4878|4876.5|4864.5|4863.5|2916
1731918000000|2024-11-18 08:20:00|4876.5|4876.5|4873|4871.5|4881|4879|4872.5|4871|2879
1731918300000|2024-11-18 08:25:00|4872|4870.5|4869|4868|4873|4872|4865.5|4864|3895
1731918600000|2024-11-18 08:30:00|4868.5|4866|4858.5|4856.5|4868.5|4866|4856|4854.5|4314
1731918900000|2024-11-18 08:35:00|4860|4857|4865|4863.5|4865.5|4863.5|4860|4857|1805
1731919200000|2024-11-18 08:40:00|4865.5|4864|4855|4853.5|4865.5|4864|4853|4852|2813
1731919500000|2024-11-18 08:45:00|4854.5|4854.5|4858|4857|4862.5|4860.5|4853.5|4852.5|3386
1731919800000|2024-11-18 08:50:00|4857.5|4856.5|4858.5|4857.5|4860.5|4859.5|4856|4855|3382
1731920100000|2024-11-18 08:55:00|4858|4857|4858|4857|4861.5|4860|4857.5|4857|2026
1731920400000|2024-11-18 09:00:00|4858.5|4857.5|4847|4846|4859|4857.5|4846|4845|2622
1731920700000|2024-11-18 09:05:00|4846.5|4845.5|4850|4848.5|4850|4849|4843|4842.5|2834
1731921000000|2024-11-18 09:10:00|4851|4849|4859|4857.5|4861|4860|4851|4849|2473
1731921300000|2024-11-18 09:15:00|4858.5|4858.5|4853.5|4852.5|4860|4859|4851.5|4850.5|1424
1731921600000|2024-11-18 09:20:00|4852.5|4851.5|4851.5|4851|4854.5|4853.5|4848.5|4847|6561
1731921900000|2024-11-18 09:25:00|4852|4851.5|4851.5|4850|4854.5|4853.5|4850.5|4850|2809
1731922200000|2024-11-18 09:30:00|4851|4849.5|4852.5|4851.5|4854.5|4853.5|4850|4849.5|4394
1731922500000|2024-11-18 09:35:00|4853|4852|4850|4849|4853|4852|4848.5|4847.5|1919
1731922800000|2024-11-18 09:40:00|4850.5|4849.5|4851.5|4850.5|4852|4851|4849.5|4848.5|1828
1731923100000|2024-11-18 09:45:00|4852|4851|4862|4861.5|4862.5|4861.5|4851|4850.5|3497
1731923400000|2024-11-18 09:50:00|4861.5|4861|4861|4860|4865|4864|4858.5|4857.5|7091
1731923700000|2024-11-18 09:55:00|4860.5|4859.5|4859.5|4858.5|4863|4861.5|4858.5|4858|4715
1731924000000|2024-11-18 10:00:00|4860|4859|4862.5|4861|4863.5|4862.5|4859|4858.5|2770
1731924300000|2024-11-18 10:05:00|4862|4861.5|4860.5|4859.5|4863|4861.5|4859.5|4858.5|1802
1731924600000|2024-11-18 10:10:00|4861|4859|4859.5|4859|4864|4862.5|4858.5|4857|6945
1731924900000|2024-11-18 10:15:00|4860|4859.5|4855.5|4854.5|4861.5|4860.5|4855.5|4854.5|1891
1731925200000|2024-11-18 10:20:00|4854.5|4853.5|4856|4855|4856|4855|4852.5|4851.5|991
1731925500000|2024-11-18 10:25:00|4856.5|4855.5|4856|4855|4860|4858.5|4856|4854.5|5237
1731925800000|2024-11-18 10:30:00|4855.5|4854.5|4854|4853.5|4856|4855|4853|4852.5|909
1731926100000|2024-11-18 10:35:00|4854.5|4854|4853.5|4852.5|4855.5|4854|4853|4851.5|2268
1731926400000|2024-11-18 10:40:00|4853|4854|4855|4853.5|4855.5|4854|4852|4851.5|2857
1731926700000|2024-11-18 10:45:00|4854.5|4854|4855|4854|4855|4854|4852.5|4851.5|1464
1731927000000|2024-11-18 10:50:00|4854.5|4853.5|4855.5|4854|4855.5|4855|4854|4853.5|2844
1731927300000|2024-11-18 10:55:00|4855|4852.5|4852.5|4851.5|4855|4853|4852|4851.5|2667
1731927600000|2024-11-18 11:00:00|4852|4851|4852.5|4851.5|4852.5|4851.5|4849|4848|2769
1731927900000|2024-11-18 11:05:00|4853|4852|4851.5|4851|4855|4853.5|4850.5|4850|1047
1731928200000|2024-11-18 11:10:00|4851|4850.5|4849|4848.5|4851|4850.5|4847.5|4847|1802
1731928500000|2024-11-18 11:15:00|4848.5|4848|4848|4847|4849|4848|4846|4845.5|1549
1731928800000|2024-11-18 11:20:00|4847.5|4847.5|4847.5|4847|4849.5|4848.5|4847.5|4847|1561
1731929100000|2024-11-18 11:25:00|4848|4846.5|4844|4843.5|4848.5|4847.5|4842.5|4842|4609
1731929400000|2024-11-18 11:30:00|4844.5|4844|4841|4840.5|4845.5|4844|4840.5|4840|1557
1731929700000|2024-11-18 11:35:00|4840.5|4840|4836.5|4835.5|4841|4840.5|4835.5|4835|5465
1731930000000|2024-11-18 11:40:00|4836|4835|4837.5|4836|4838|4837|4833.5|4833|2923
1731930300000|2024-11-18 11:45:00|4838|4836.5|4839.5|4838.5|4841|4840|4838|4836.5|1382
1731930600000|2024-11-18 11:50:00|4840|4839|4837|4836|4840|4839|4837|4836|1855
1731930900000|2024-11-18 11:55:00|4836|4835|4838|4837.5|4839|4837.5|4835.5|4834.5|3051
1731931200000|2024-11-18 12:00:00|4839.5|4838|4839.5|4838|4840|4838.5|4837|4836|1387
1731931500000|2024-11-18 12:05:00|4839|4837.5|4837.5|4836.5|4840|4839|4837.5|4836.5|4171
1731931800000|2024-11-18 12:10:00|4837|4836|4835.5|4834.5|4837.5|4836.5|4834.5|4834|3089
1731932100000|2024-11-18 12:15:00|4836.5|4835.5|4837.5|4836.5|4839|4838|4836.5|4835.5|937
1731932400000|2024-11-18 12:20:00|4837|4836|4838|4837.5|4838.5|4838|4834.5|4834|980
1731932700000|2024-11-18 12:25:00|4838.5|4838|4840|4839|4840.5|4839.5|4837.5|4836.5|968
1731933000000|2024-11-18 12:30:00|4839.5|4838.5|4842.5|4842|4842.5|4842|4839|4838|2494
1731933300000|2024-11-18 12:35:00|4842|4841.5|4846|4845|4849|4848|4842|4841.5|2852
1731933600000|2024-11-18 12:40:00|4845|4844|4839|4838|4845|4844|4838|4837.5|2070
1731933900000|2024-11-18 12:45:00|4838.5|4838.5|4838.5|4837.5|4840.5|4840|4838|4837|1750
1731934200000|2024-11-18 12:50:00|4838|4837|4840|4839|4840.5|4839.5|4837.5|4837|1886
1731934500000|2024-11-18 12:55:00|4839.5|4838|4837|4836|4840.5|4840|4836.5|4836|2662
1731934800000|2024-11-18 13:00:00|4836.5|4837|4838|4837.5|4838.5|4838|4832.5|4831.5|2733
1731935100000|2024-11-18 13:05:00|4838.5|4837|4840|4839.5|4841.5|4840.5|4834.5|4834|1436
1731935400000|2024-11-18 13:10:00|4841.5|4841|4843.5|4843|4844|4843|4840|4839|2693
1731935700000|2024-11-18 13:15:00|4845.5|4845|4843|4842|4846|4845|4843|4842|1694
1731936000000|2024-11-18 13:20:00|4843.5|4842.5|4846.5|4846|4847.5|4846.5|4839.5|4839|2589
1731936300000|2024-11-18 13:25:00|4847|4846.5|4851.5|4850.5|4852.5|4851.5|4846.5|4846.5|3772
1731936600000|2024-11-18 13:30:00|4850.5|4850|4855|4854.5|4856.5|4855.5|4850|4849.5|4089
1731936900000|2024-11-18 13:35:00|4854|4853.5|4851.5|4851|4855|4854|4851|4850|2124
1731937200000|2024-11-18 13:40:00|4852|4850.5|4856|4854.5|4860|4859|4851|4850|3454
1731937500000|2024-11-18 13:45:00|4857|4855|4851|4850|4857.5|4856.5|4851|4850|1231
1731937800000|2024-11-18 13:50:00|4850.5|4849.5|4851.5|4850.5|4853.5|4852.5|4850|4849|4650
1731938100000|2024-11-18 13:55:00|4851|4850|4847|4846.5|4851|4850|4846.5|4846|4230
1731938400000|2024-11-18 14:00:00|4848|4846|4848|4847|4849|4848|4847|4846|4212
1731938700000|2024-11-18 14:05:00|4847|4846|4843|4842.5|4847.5|4846|4842.5|4842|2744
1731939000000|2024-11-18 14:10:00|4842.5|4842|4843.5|4842|4844|4843.5|4841.5|4841|3567
1731939300000|2024-11-18 14:15:00|4843|4843|4846|4845|4850|4849|4843|4843|3934
1731939600000|2024-11-18 14:20:00|4846.5|4845.5|4848|4847.5|4850.5|4849|4845.5|4845|4322
1731939900000|2024-11-18 14:25:00|4846.5|4845.5|4846.5|4845|4847.5|4847|4843|4842.5|14404
1731940200000|2024-11-18 14:30:00|4847|4846|4865|4864|4866|4865|4846|4845.5|14963
1731940500000|2024-11-18 14:35:00|4865.5|4865|4869|4867.5|4873.5|4872.5|4861.5|4860.5|5860
1731940800000|2024-11-18 14:40:00|4868.5|4868|4864|4862.5|4873|4872.5|4863|4862|8692
1731941100000|2024-11-18 14:45:00|4863.5|4863|4857.5|4856.5|4868|4867|4856|4855|4921
1731941400000|2024-11-18 14:50:00|4857|4856|4853|4852.5|4857.5|4856|4848.5|4847|5567
1731941700000|2024-11-18 14:55:00|4852.5|4852|4852.5|4851.5|4853|4852|4847.5|4846.5|4333
1731942000000|2024-11-18 15:00:00|4854.5|4853|4858.5|4858|4860.5|4860|4854|4853|4133
1731942300000|2024-11-18 15:05:00|4858|4857.5|4856|4855|4859.5|4859|4855|4854|4753
1731942600000|2024-11-18 15:10:00|4857|4855.5|4857|4856|4859|4858.5|4856|4855.5|5791
1731942900000|2024-11-18 15:15:00|4856.5|4856.5|4854.5|4853.5|4859|4858.5|4854|4853|3709
1731943200000|2024-11-18 15:20:00|4854|4854|4855.5|4855|4855.5|4855|4853.5|4852.5|3832
1731943500000|2024-11-18 15:25:00|4856|4855.5|4857|4856|4858|4857.5|4856|4855|5435
1731943800000|2024-11-18 15:30:00|4857.5|4856.5|4860.5|4859.5|4860.5|4860|4857.5|4856.5|2761
1731944100000|2024-11-18 15:35:00|4859.5|4859|4862.5|4861.5|4863|4862.5|4858.5|4858|4232
1731944400000|2024-11-18 15:40:00|4862|4861|4863.5|4862.5|4864|4863|4861|4860|3828
1731944700000|2024-11-18 15:45:00|4863|4862|4869|4868.5|4870|4869|4862|4861.5|4804
1731945000000|2024-11-18 15:50:00|4868.5|4868|4867|4866.5|4871.5|4870.5|4866.5|4866|4396
1731945300000|2024-11-18 15:55:00|4867.5|4867|4868.5|4867.5|4869|4868|4865|4864.5|4621
1731945600000|2024-11-18 16:00:00|4869|4868.5|4874|4873|4874|4873.5|4868.5|4867.5|4159
1731945900000|2024-11-18 16:05:00|4873.5|4873.5|4870|4869.5|4874|4873.5|4868.5|4867.5|5529
1731946200000|2024-11-18 16:10:00|4870.5|4869|4870.5|4870|4871|4870.5|4868.5|4867.5|4110
1731946500000|2024-11-18 16:15:00|4871|4869.5|4870.5|4870|4871|4870|4869|4868|3406
1731946800000|2024-11-18 16:20:00|4870|4869.5|4870|4869.5|4870.5|4870|4869.5|4868.5|6038
1731947100000|2024-11-18 16:25:00|4869.5|4869|4867.5|4866.5|4870.5|4870|4866.5|4866|7248
1732003200000|2024-11-19 08:00:00|4899|4897|4924.5|4922.5|4927|4924.5|4899|4897|11870
1732003500000|2024-11-19 08:05:00|4922.5|4920|4918|4916.5|4923|4920.5|4908|4906.5|13468
1732003800000|2024-11-19 08:10:00|4919|4917|4927.5|4926.5|4931.5|4930.5|4918.5|4917|9504
1732004100000|2024-11-19 08:15:00|4928|4927|4923.5|4922.5|4934.5|4933|4923.5|4922|6393
1732004400000|2024-11-19 08:20:00|4924.5|4923.5|4922|4921|4929.5|4928.5|4921.5|4921|7338
1732004700000|2024-11-19 08:25:00|4922.5|4921.5|4921|4920|4922.5|4921.5|4916|4914.5|5232
1732005000000|2024-11-19 08:30:00|4921.5|4921|4917|4916.5|4921.5|4921|4915|4914|5114
1732005300000|2024-11-19 08:35:00|4916.5|4915|4903.5|4903|4916.5|4916|4903|4902.5|13760
1732005600000|2024-11-19 08:40:00|4902|4902.5|4905|4904|4907|4906.5|4899|4898|4813
1732005900000|2024-11-19 08:45:00|4905.5|4904.5|4908.5|4907.5|4912|4910.5|4905.5|4904.5|3692
1732006200000|2024-11-19 08:50:00|4908|4907|4902.5|4902|4908|4907|4899|4898.5|4901
1732006500000|2024-11-19 08:55:00|4904|4902.5|4905|4904.5|4906|4905|4899.5|4898.5|3319
1732006800000|2024-11-19 09:00:00|4905.5|4904|4917|4916|4919|4918|4905.5|4904|7257
1732007100000|2024-11-19 09:05:00|4916.5|4916.5|4916|4915|4922.5|4921.5|4914.5|4914|4995
1732007400000|2024-11-19 09:10:00|4917.5|4916.5|4914|4913|4918|4917|4910|4909|4753
1732007700000|2024-11-19 09:15:00|4913.5|4912|4902.5|4902|4915|4914|4902|4901.5|17123
1732008000000|2024-11-19 09:20:00|4903|4902.5|4900|4899.5|4904|4903|4897.5|4896.5|8211
1732008300000|2024-11-19 09:25:00|4899.5|4899|4899|4898.5|4902|4901|4896.5|4896|9809
1732008600000|2024-11-19 09:30:00|4898.5|4898|4899|4898.5|4902.5|4901.5|4895|4894.5|13053
1732008900000|2024-11-19 09:35:00|4899.5|4899|4900.5|4899.5|4903|4902|4897.5|4896.5|9806
1732009200000|2024-11-19 09:40:00|4899.5|4899|4901|4900|4906.5|4905.5|4899|4898.5|7522
1732009500000|2024-11-19 09:45:00|4901.5|4900.5|4896|4895.5|4902.5|4901.5|4895|4894.5|9707
1732009800000|2024-11-19 09:50:00|4895.5|4895|4897|4896|4899|4898|4894.5|4894|4928
1732010100000|2024-11-19 09:55:00|4896.5|4895.5|4895.5|4894.5|4897.5|4896.5|4893.5|4893|8431
1732010400000|2024-11-19 10:00:00|4894.5|4893.5|4891.5|4891|4894.5|4894|4889.5|4888.5|7402
1732010700000|2024-11-19 10:05:00|4892|4891.5|4892.5|4892|4895|4894|4891|4890.5|2949
1732011000000|2024-11-19 10:10:00|4892|4891|4888|4887|4892|4891|4886|4885|3780
1732011300000|2024-11-19 10:15:00|4888.5|4887.5|4897.5|4896.5|4900.5|4899.5|4888|4887.5|2699
1732011600000|2024-11-19 10:20:00|4896|4895|4896.5|4895.5|4899.5|4898.5|4893.5|4892.5|2755
1732011900000|2024-11-19 10:25:00|4896|4894.5|4889|4888|4896|4894.5|4888.5|4887.5|5362
1732012200000|2024-11-19 10:30:00|4888.5|4887.5|4889.5|4888.5|4891|4890|4887.5|4886.5|3501
1732012500000|2024-11-19 10:35:00|4889|4888|4888|4887|4890.5|4890|4888|4887|2079
1732012800000|2024-11-19 10:40:00|4888.5|4887.5|4880|4879.5|4889|4888.5|4880|4879.5|7498
1732013100000|2024-11-19 10:45:00|4880.5|4880|4883|4882.5|4884.5|4883.5|4880.5|4879.5|7124
1732013400000|2024-11-19 10:50:00|4883.5|4883|4887.5|4886.5|4887.5|4886.5|4882|4881|2451
1732013700000|2024-11-19 10:55:00|4888|4887|4884|4883|4888|4887|4884|4883|2547
1732014000000|2024-11-19 11:00:00|4884.5|4883.5|4883.5|4882.5|4889|4888.5|4883|4882|4885
1732014300000|2024-11-19 11:05:00|4883|4882|4885.5|4885|4886.5|4885.5|4883|4882|1864
1732014600000|2024-11-19 11:10:00|4885|4884.5|4884|4883.5|4885.5|4885|4883|4882|2694
1732014900000|2024-11-19 11:15:00|4883.5|4883|4877.5|4876.5|4884|4883.5|4877.5|4876.5|4028
1732015200000|2024-11-19 11:20:00|4877|4877.5|4881.5|4880.5|4881.5|4881|4877|4877.5|3145
1732015500000|2024-11-19 11:25:00|4882|4881|4880|4879.5|4883.5|4882.5|4880|4879.5|3667
1732015800000|2024-11-19 11:30:00|4880.5|4880|4880.5|4880|4882|4881|4880|4879.5|2426
1732016100000|2024-11-19 11:35:00|4880|4879.5|4882|4881.5|4882|4881.5|4880|4879.5|2534
1732016400000|2024-11-19 11:40:00|4882.5|4881|4886.5|4885.5|4887|4886|4882.5|4881|2038
1732016700000|2024-11-19 11:45:00|4886|4885|4881|4880.5|4887|4886|4881|4880.5|1934
1732017000000|2024-11-19 11:50:00|4880.5|4880|4881.5|4881|4883.5|4883|4880.5|4880|3208
1732017300000|2024-11-19 11:55:00|4882|4880.5|4885|4884.5|4885|4884.5|4880.5|4879.5|2893
1732017600000|2024-11-19 12:00:00|4886|4885|4887.5|4886.5|4888.5|4887.5|4885|4884|5195
1732017900000|2024-11-19 12:05:00|4887|4886|4889.5|4888.5|4889.5|4888.5|4885|4884.5|1235
1732018200000|2024-11-19 12:10:00|4888.5|4889|4891.5|4890.5|4891.5|4890.5|4888.5|4888|2081
1732018500000|2024-11-19 12:15:00|4891|4890|4890.5|4890|4891.5|4890.5|4890|4889|1452
1732018800000|2024-11-19 12:20:00|4891|4890.5|4892.5|4892|4892.5|4892|4890|4889.5|2989
1732019100000|2024-11-19 12:25:00|4892|4891.5|4896.5|4896|4897|4896.5|4892|4891|3421
1732019400000|2024-11-19 12:30:00|4896|4895.5|4895|4894.5|4899.5|4898.5|4895|4894|1264
1732019700000|2024-11-19 12:35:00|4894.5|4894|4896.5|4895.5|4899|4898.5|4894.5|4894|2343
1732020000000|2024-11-19 12:40:00|4896|4895|4897|4896|4900|4899|4895.5|4894.5|2180
1732020300000|2024-11-19 12:45:00|4896.5|4895.5|4895|4894|4897|4896|4894|4893|1471
1732020600000|2024-11-19 12:50:00|4894.5|4894.5|4895|4894|4896|4895|4893.5|4893|3565
1732020900000|2024-11-19 12:55:00|4894.5|4894.5|4891|4890|4895.5|4895|4890.5|4890|8201
1732021200000|2024-11-19 13:00:00|4890|4889.5|4884.5|4883.5|4890.5|4889.5|4884.5|4883.5|4252
1732021500000|2024-11-19 13:05:00|4885|4884|4882|4881.5|4885|4884.5|4881.5|4880.5|8489
1732021800000|2024-11-19 13:10:00|4882.5|4882|4881|4880|4884.5|4884|4879.5|4879|4002
1732022100000|2024-11-19 13:15:00|4881.5|4880.5|4881|4880.5|4881.5|4880.5|4879.5|4879|4542
1732022400000|2024-11-19 13:20:00|4880.5|4879.5|4882|4881|4882|4881.5|4879|4878.5|2649
1732022700000|2024-11-19 13:25:00|4883|4882.5|4883.5|4882.5|4886|4885.5|4883|4882|3527
1732023000000|2024-11-19 13:30:00|4883|4882|4883.5|4883|4886.5|4885.5|4882|4880.5|3841
1732023300000|2024-11-19 13:35:00|4884.5|4883.5|4886|4885.5|4887|4886|4881|4880|4024
1732023600000|2024-11-19 13:40:00|4885.5|4885|4881|4880.5|4887|4886|4880|4879|10050
1732023900000|2024-11-19 13:45:00|4880.5|4880|4880.5|4879.5|4886.5|4886|4880.5|4879.5|3117
1732024200000|2024-11-19 13:50:00|4880|4880|4876.5|4875.5|4884.5|4883.5|4876.5|4875.5|22961
1732024500000|2024-11-19 13:55:00|4877|4876|4876|4875|4883|4882.5|4875|4874|12536
1732024800000|2024-11-19 14:00:00|4876.5|4875.5|4878|4877.5|4879|4878|4873|4872|3825
1732025100000|2024-11-19 14:05:00|4878.5|4878|4879.5|4878.5|4883|4882|4875|4874.5|6328
1732025400000|2024-11-19 14:10:00|4879|4878|4877.5|4876.5|4880|4879|4876|4875.5|4595
1732025700000|2024-11-19 14:15:00|4877|4877|4875.5|4874.5|4878|4877|4874.5|4874|7066
1732026000000|2024-11-19 14:20:00|4875|4875|4870.5|4869.5|4875.5|4875|4870|4869.5|4903
1732026300000|2024-11-19 14:25:00|4871|4870|4876.5|4876|4877|4876.5|4869.5|4869|5287
1732026600000|2024-11-19 14:30:00|4876|4875.5|4877.5|4877|4880.5|4880|4870.5|4870|8999
1732026900000|2024-11-19 14:35:00|4878|4876.5|4874|4873|4878.5|4877.5|4872|4871.5|7605
1732027200000|2024-11-19 14:40:00|4873.5|4872.5|4877.5|4877|4879.5|4878.5|4872|4871.5|4635
1732027500000|2024-11-19 14:45:00|4877|4876.5|4874|4873.5|4880.5|4879.5|4870.5|4869.5|6777
1732027800000|2024-11-19 14:50:00|4874.5|4873|4871.5|4870.5|4877.5|4877|4871.5|4870.5|5851
1732028100000|2024-11-19 14:55:00|4872|4871|4873.5|4872.5|4875.5|4874.5|4870|4869|8675
1732028400000|2024-11-19 15:00:00|4874|4873|4877|4876.5|4880|4879|4871.5|4870.5|6977
1732028700000|2024-11-19 15:05:00|4877.5|4877|4878.5|4878|4882.5|4881.5|4877|4876|8451
1732029000000|2024-11-19 15:10:00|4878|4877.5|4879|4878.5|4880.5|4879.5|4876.5|4875.5|5855
1732029300000|2024-11-19 15:15:00|4878.5|4878|4880.5|4880|4881|4880.5|4876.5|4876|6809
1732029600000|2024-11-19 15:20:00|4881|4879.5|4883.5|4883|4884.5|4883.5|4881|4879.5|6496
1732029900000|2024-11-19 15:25:00|4883|4882.5|4884.5|4883.5|4884.5|4884|4882.5|4881.5|4721
1732030200000|2024-11-19 15:30:00|4884|4883|4882|4881|4884.5|4883.5|4877.5|4876.5|5549
1732030500000|2024-11-19 15:35:00|4881.5|4881.5|4886|4885|4886.5|4886|4881|4880.5|10386
1732030800000|2024-11-19 15:40:00|4885.5|4885.5|4888|4887.5|4889|4888.5|4885.5|4884.5|4888
1732031100000|2024-11-19 15:45:00|4887.5|4887|4886|4885.5|4889|4888|4886|4885|5894
1732031400000|2024-11-19 15:50:00|4886.5|4886|4886|4885|4888|4887|4885|4884.5|5202
1732031700000|2024-11-19 15:55:00|4885.5|4885.5|4886|4885.5|4888|4887.5|4885|4884.5|5741
1732032000000|2024-11-19 16:00:00|4886.5|4887|4888|4887|4889.5|4888.5|4886.5|4885.5|5287
1732032300000|2024-11-19 16:05:00|4887.5|4886.5|4890.5|4889.5|4892|4891|4887|4886|6321
1732032600000|2024-11-19 16:10:00|4890|4890.5|4894|4893.5|4896|4895.5|4890|4890.5|6779
1732032900000|2024-11-19 16:15:00|4894.5|4894|4898.5|4898|4898.5|4898|4894.5|4893.5|4489
1732033200000|2024-11-19 16:20:00|4898|4897.5|4893.5|4893|4899|4898.5|4893|4892|8224
1732033500000|2024-11-19 16:25:00|4892|4891.5|4895.5|4894.5|4896|4895.5|4892|4891.5|10776
1732089600000|2024-11-20 08:00:00|4895|4893.5|4891.5|4891|4895|4893.5|4883|4880.5|14753
1732089900000|2024-11-20 08:05:00|4892|4891.5|4894|4893|4895.5|4894.5|4887|4886.5|7721
1732090200000|2024-11-20 08:10:00|4893.5|4892|4903|4902|4906|4905|4885.5|4884.5|9361
1732090500000|2024-11-20 08:15:00|4902.5|4901.5|4906.5|4905|4908.5|4907|4900|4899|3240
1732090800000|2024-11-20 08:20:00|4906|4906.5|4904|4903|4909|4908|4903.5|4903|2198
1732091100000|2024-11-20 08:25:00|4905|4904|4909|4908|4909|4908.5|4900.5|4899|3104
1732091400000|2024-11-20 08:30:00|4907.5|4907|4902.5|4901.5|4908|4907|4901.5|4900.5|5092
1732091700000|2024-11-20 08:35:00|4903.5|4902|4908.5|4907.5|4912.5|4911.5|4903.5|4902|7034
1732092000000|2024-11-20 08:40:00|4909|4908|4902.5|4901|4912.5|4912|4901|4900|4477
1732092300000|2024-11-20 08:45:00|4903.5|4902|4911.5|4910.5|4911.5|4910.5|4903.5|4902|3710
1732092600000|2024-11-20 08:50:00|4912|4911|4907.5|4907|4912.5|4911|4907.5|4907|3327
1732092900000|2024-11-20 08:55:00|4908|4907.5|4909.5|4908.5|4909.5|4908.5|4907|4906|3005
1732093200000|2024-11-20 09:00:00|4908.5|4909|4903.5|4902.5|4910|4909|4902|4901.5|4107
1732093500000|2024-11-20 09:05:00|4904|4903.5|4910|4909|4910|4909.5|4904|4903.5|2680
1732093800000|2024-11-20 09:10:00|4909.5|4908.5|4912.5|4912|4914.5|4914|4909.5|4908.5|1687
1732094100000|2024-11-20 09:15:00|4914|4913|4917.5|4917|4917.5|4917|4911|4910|7511
1732094400000|2024-11-20 09:20:00|4917|4916.5|4918.5|4917.5|4919|4918.5|4914|4913.5|3796
1732094700000|2024-11-20 09:25:00|4919|4918.5|4920.5|4919.5|4921.5|4920.5|4919|4918.5|6527
1732095000000|2024-11-20 09:30:00|4921|4920|4917|4916.5|4921|4920.5|4914.5|4914|7378
1732095300000|2024-11-20 09:35:00|4917.5|4917|4923.5|4922|4923.5|4922.5|4917.5|4917|9564
1732095600000|2024-11-20 09:40:00|4923|4922.5|4917.5|4916.5|4925|4924.5|4917.5|4916.5|5411
1732095900000|2024-11-20 09:45:00|4918|4917.5|4913.5|4912.5|4920|4919.5|4912.5|4912|7252
1732096200000|2024-11-20 09:50:00|4913|4913|4914.5|4914|4915|4914|4911.5|4911|4909
1732096500000|2024-11-20 09:55:00|4915|4914.5|4915|4914|4915.5|4914.5|4910|4909|4271
1732096800000|2024-11-20 10:00:00|4915.5|4914.5|4913.5|4913|4916.5|4915.5|4912.5|4912|2358
1732097100000|2024-11-20 10:05:00|4913|4912.5|4914|4913|4915.5|4914.5|4912.5|4911.5|4821
1732097400000|2024-11-20 10:10:00|4914.5|4913.5|4913|4912|4915|4914|4912|4911.5|3835
1732097700000|2024-11-20 10:15:00|4913.5|4912.5|4913|4912.5|4915|4914.5|4912.5|4912|2017
1732098000000|2024-11-20 10:20:00|4912.5|4912|4915|4914|4915|4914|4911|4910|2740
1732098300000|2024-11-20 10:25:00|4914.5|4914.5|4912.5|4912|4917.5|4916.5|4912|4911|3269
1732098600000|2024-11-20 10:30:00|4912|4911.5|4913.5|4912.5|4915.5|4914.5|4910.5|4909.5|4480
1732098900000|2024-11-20 10:35:00|4913|4912|4916.5|4916|4916.5|4916|4912.5|4912|1366
1732099200000|2024-11-20 10:40:00|4917|4916.5|4917|4916|4919|4918|4916|4915|2639
1732099500000|2024-11-20 10:45:00|4916.5|4916.5|4915.5|4914.5|4917.5|4916.5|4914.5|4913|4129
1732099800000|2024-11-20 10:50:00|4915|4914|4918.5|4918|4919|4918|4914|4913|3315
1732100100000|2024-11-20 10:55:00|4919|4917.5|4918|4917|4919|4918|4917|4916.5|3144
1732100400000|2024-11-20 11:00:00|4917.5|4916.5|4914.5|4913.5|4917.5|4917|4913.5|4912.5|4505
1732100700000|2024-11-20 11:05:00|4914|4913|4914|4913.5|4914.5|4913.5|4913|4912|2217
1732101000000|2024-11-20 11:10:00|4913|4913|4913.5|4912.5|4914.5|4914|4911.5|4910.5|3824
1732101300000|2024-11-20 11:15:00|4913|4912|4916|4915|4917|4916|4913|4912|2025
1732101600000|2024-11-20 11:20:00|4915.5|4915.5|4919|4918.5|4919|4918.5|4914.5|4914|3627
1732101900000|2024-11-20 11:25:00|4918.5|4918|4920.5|4920|4921|4920.5|4918|4917.5|4493
1732102200000|2024-11-20 11:30:00|4921|4920.5|4922.5|4921.5|4924.5|4923.5|4920.5|4920|4256
1732102500000|2024-11-20 11:35:00|4923|4922|4921|4920.5|4924|4923.5|4921|4920.5|6010
1732102800000|2024-11-20 11:40:00|4920.5|4920|4923|4922|4923.5|4922.5|4919|4918.5|3212
1732103100000|2024-11-20 11:45:00|4923.5|4922.5|4924|4923.5|4925.5|4925|4922.5|4921.5|8112
1732103400000|2024-11-20 11:50:00|4925|4924|4925.5|4924.5|4925.5|4925|4923.5|4923|2340
1732103700000|2024-11-20 11:55:00|4927|4925|4924.5|4924|4927|4926|4924.5|4923.5|3759
1732104000000|2024-11-20 12:00:00|4925.5|4925|4921.5|4921|4928|4927|4921.5|4920.5|4433
1732104300000|2024-11-20 12:05:00|4922.5|4922|4922.5|4921.5|4923.5|4923|4920.5|4919.5|6720
1732104600000|2024-11-20 12:10:00|4922|4922|4923.5|4923|4925|4924.5|4921|4920|42209
1732104900000|2024-11-20 12:15:00|4924|4923.5|4923.5|4923|4925|4924.5|4923|4922|4704
1732105200000|2024-11-20 12:20:00|4923|4922.5|4923.5|4923|4924|4923.5|4922.5|4922|2558
1732105500000|2024-11-20 12:25:00|4923|4922|4924.5|4924|4925|4924.5|4921|4920.5|7713
1732105800000|2024-11-20 12:30:00|4924|4923.5|4926.5|4926|4926.5|4926|4923.5|4922.5|3566
1732106100000|2024-11-20 12:35:00|4926|4925.5|4928|4927|4929|4928.5|4926|4925.5|3213
1732106400000|2024-11-20 12:40:00|4927.5|4927.5|4933|4932|4935|4934|4927.5|4926.5|3996
1732106700000|2024-11-20 12:45:00|4932.5|4932.5|4933.5|4932.5|4936.5|4935.5|4932|4931|4522
1732107000000|2024-11-20 12:50:00|4933|4933|4934|4933|4935|4934.5|4933|4932.5|4586
1732107300000|2024-11-20 12:55:00|4933.5|4932.5|4934|4933.5|4935|4934.5|4932|4931|2316
1732107600000|2024-11-20 13:00:00|4934.5|4934|4936|4935|4937|4936|4934.5|4933.5|2538
1732107900000|2024-11-20 13:05:00|4935.5|4935.5|4935|4934|4936.5|4935.5|4933.5|4932.5|2963
1732108200000|2024-11-20 13:10:00|4935.5|4934.5|4935.5|4935|4936|4935|4933.5|4933|2947
1732108500000|2024-11-20 13:15:00|4936.5|4936|4938.5|4937.5|4941|4940|4936|4935.5|4054
1732108800000|2024-11-20 13:20:00|4939|4938|4940|4939.5|4943.5|4942.5|4938|4937.5|4880
1732109100000|2024-11-20 13:25:00|4940.5|4940|4943|4942.5|4943.5|4943|4940.5|4940|2570
1732109400000|2024-11-20 13:30:00|4942|4941|4945|4944|4945|4944|4941|4940|4032
1732109700000|2024-11-20 13:35:00|4944.5|4944.5|4938.5|4937.5|4946|4945.5|4938.5|4937.5|6701
1732110000000|2024-11-20 13:40:00|4939|4938|4937|4936|4939|4938.5|4935.5|4935|2984
1732110300000|2024-11-20 13:45:00|4936.5|4936.5|4939|4938.5|4939|4938.5|4936.5|4936.5|3869
1732110600000|2024-11-20 13:50:00|4938.5|4938|4940|4939.5|4942.5|4941.5|4938.5|4938|3800
1732110900000|2024-11-20 13:55:00|4940.5|4940|4942.5|4942|4942.5|4942|4940|4939|3459
1732111200000|2024-11-20 14:00:00|4941.5|4941.5|4937.5|4937|4942|4941.5|4935.5|4934.5|2573
1732111500000|2024-11-20 14:05:00|4938|4936.5|4937.5|4936.5|4939|4938|4937|4936|5723
1732111800000|2024-11-20 14:10:00|4937|4936|4936.5|4936|4937.5|4936|4934.5|4934|3219
1732112100000|2024-11-20 14:15:00|4937.5|4936.5|4941.5|4941|4942|4941|4937|4936.5|3825
1732112400000|2024-11-20 14:20:00|4942|4941.5|4941|4940|4942.5|4941.5|4936.5|4935.5|23556
1732112700000|2024-11-20 14:25:00|4940.5|4939.5|4945.5|4944.5|4946|4945|4940.5|4939.5|3926
1732113000000|2024-11-20 14:30:00|4945|4944|4935.5|4935|4945|4944|4935|4934.5|9551
1732113300000|2024-11-20 14:35:00|4935|4934.5|4931.5|4931|4939|4938|4930.5|4930|275690
1732113600000|2024-11-20 14:40:00|4931|4930.5|4935.5|4935|4938.5|4937.5|4928.5|4928|219777
1732113900000|2024-11-20 14:45:00|4935|4934.5|4942|4941.5|4945.5|4945|4932.5|4932|7617
1732114200000|2024-11-20 14:50:00|4943|4941|4939|4938.5|4944|4943|4939|4938|10068
1732114500000|2024-11-20 14:55:00|4938.5|4938|4934|4933.5|4942|4941.5|4933|4932|6740
1732114800000|2024-11-20 15:00:00|4935|4934.5|4937.5|4937|4939|4938|4933|4932.5|7288
1732115100000|2024-11-20 15:05:00|4937|4936.5|4935|4934|4937.5|4937|4933.5|4933|8724
1732115400000|2024-11-20 15:10:00|4933.5|4933|4931.5|4930.5|4934.5|4933.5|4929|4928.5|9690
1732115700000|2024-11-20 15:15:00|4931|4931|4928.5|4927.5|4932.5|4932|4927.5|4926.5|8302
1732116000000|2024-11-20 15:20:00|4928|4927|4926|4925|4928|4927|4923|4922|6431
1732116300000|2024-11-20 15:25:00|4925.5|4924.5|4926.5|4925.5|4927|4926|4923.5|4922.5|6761
1732116600000|2024-11-20 15:30:00|4926|4925|4930|4929|4930.5|4930|4924|4923.5|8245
1732116900000|2024-11-20 15:35:00|4929.5|4928.5|4927.5|4926.5|4930|4929|4926|4925|17540
1732117200000|2024-11-20 15:40:00|4928|4927|4922.5|4921.5|4928.5|4927.5|4922|4921|6172
1732117500000|2024-11-20 15:45:00|4923.5|4922.5|4926|4925|4926.5|4926|4921.5|4920.5|5832
1732117800000|2024-11-20 15:50:00|4925.5|4924.5|4929|4928|4929.5|4928.5|4924.5|4923.5|6283
1732118100000|2024-11-20 15:55:00|4928.5|4928.5|4932|4931|4932|4931|4928|4927|4095
1732118400000|2024-11-20 16:00:00|4930.5|4929.5|4930|4929.5|4931|4930|4927|4926.5|6094
1732118700000|2024-11-20 16:05:00|4929.5|4929|4927.5|4926.5|4930.5|4929.5|4925.5|4924.5|75145
1732119000000|2024-11-20 16:10:00|4927.5|4926|4925|4923.5|4927.5|4926|4920|4918.5|4144
1732119300000|2024-11-20 16:15:00|4925.5|4924|4925|4923.5|4927|4925.5|4921.5|4920|1986
1732119600000|2024-11-20 16:20:00|4925.5|4924|4925|4924|4926.5|4925|4923.5|4922.5|1783
1732119900000|2024-11-20 16:25:00|4924.5|4923.5|4921|4919.5|4925|4924|4919.5|4918.5|3175
1732176000000|2024-11-21 08:00:00|4919.5|4907.5|4920|4917.5|4920|4917.5|4904.5|4899.5|20188
1732176300000|2024-11-21 08:05:00|4919|4917|4931|4929.5|4931|4929.5|4919|4917|7691
1732176600000|2024-11-21 08:10:00|4931.5|4930.5|4934|4933|4936|4934.5|4927|4925|6563
1732176900000|2024-11-21 08:15:00|4933|4932.5|4912.5|4911.5|4934|4932.5|4910|4909|3573
1732177200000|2024-11-21 08:20:00|4913|4912|4918|4917|4923.5|4922.5|4912.5|4911.5|4447
1732177500000|2024-11-21 08:25:00|4917.5|4917.5|4917.5|4916.5|4920|4919.5|4913.5|4912.5|2105
1732177800000|2024-11-21 08:30:00|4916.5|4915.5|4921|4920|4922|4921|4916|4914.5|4561
1732178100000|2024-11-21 08:35:00|4922|4921.5|4916|4914.5|4922.5|4921.5|4916|4914.5|5665
1732178400000|2024-11-21 08:40:00|4914.5|4913|4913|4912|4914.5|4914|4911|4910|4035
1732178700000|2024-11-21 08:45:00|4914|4913.5|4915|4914.5|4918.5|4918|4914|4913.5|2046
1732179000000|2024-11-21 08:50:00|4915.5|4914|4914.5|4914|4917|4916.5|4912.5|4912|2928
1732179300000|2024-11-21 08:55:00|4914|4913|4914.5|4914|4917|4916.5|4913.5|4912.5|2825
1732179600000|2024-11-21 09:00:00|4913.5|4913|4912.5|4912|4914.5|4914|4911|4910|9622
1732179900000|2024-11-21 09:05:00|4913|4912.5|4902.5|4902|4913|4912.5|4902|4901|9453
1732180200000|2024-11-21 09:10:00|4903|4902.5|4904.5|4903.5|4908|4907.5|4901|4900.5|3418
1732180500000|2024-11-21 09:15:00|4905|4904|4903.5|4903|4905.5|4905|4902|4901|2103
1732180800000|2024-11-21 09:20:00|4903|4902.5|4900.5|4899.5|4904.5|4903.5|4900|4899|3382
1732181100000|2024-11-21 09:25:00|4901.5|4900|4900.5|4899.5|4903|4902.5|4900|4899.5|7407
1732181400000|2024-11-21 09:30:00|4902|4901|4902|4901|4903|4902.5|4900|4899.5|919
1732181700000|2024-11-21 09:35:00|4902.5|4901.5|4902.5|4901.5|4904.5|4903.5|4902|4901|2175
1732182000000|2024-11-21 09:40:00|4902|4902|4906|4905|4907|4906.5|4902|4902|18881
1732182300000|2024-11-21 09:45:00|4906.5|4905.5|4904|4903|4908.5|4908|4902|4901|1077
1732182600000|2024-11-21 09:50:00|4905|4904|4906.5|4905.5|4907|4906|4904|4903|2269
1732182900000|2024-11-21 09:55:00|4906|4905|4907|4906|4909|4908.5|4905|4904|1473
1732183200000|2024-11-21 10:00:00|4908|4906.5|4905.5|4904.5|4908|4907|4904.5|4903|3208
1732183500000|2024-11-21 10:05:00|4906|4905|4907|4906|4907.5|4906.5|4905.5|4904.5|1569
1732183800000|2024-11-21 10:10:00|4907.5|4906.5|4903|4902|4907.5|4906.5|4901|4899.5|4170
1732184100000|2024-11-21 10:15:00|4903.5|4902.5|4903.5|4903|4905|4904|4902.5|4901.5|2508
1732184400000|2024-11-21 10:20:00|4904|4904.5|4902.5|4901.5|4905|4904.5|4902|4901.5|2671
1732184700000|2024-11-21 10:25:00|4903.5|4902|4903|4902|4903.5|4903|4902|4901|2666
1732185000000|2024-11-21 10:30:00|4902.5|4901.5|4903.5|4902.5|4904|4903.5|4901|4900|769
1732185300000|2024-11-21 10:35:00|4904|4903|4907|4906.5|4907|4906.5|4904|4903|2136
1732185600000|2024-11-21 10:40:00|4907.5|4906|4909.5|4908.5|4911|4910|4907.5|4906|1137
1732185900000|2024-11-21 10:45:00|4910|4909|4906.5|4905.5|4910|4909|4906|4905.5|1848
1732186200000|2024-11-21 10:50:00|4907|4906|4907.5|4906.5|4908.5|4907.5|4907|4906|880
1732186500000|2024-11-21 10:55:00|4907|4905.5|4907.5|4907|4908.5|4907.5|4904.5|4903.5|1934
1732186800000|2024-11-21 11:00:00|4908|4906.5|4909|4908.5|4909.5|4909|4907.5|4906.5|2367
1732187100000|2024-11-21 11:05:00|4909.5|4909|4909.5|4909|4910.5|4910|4909|4908|1586
1732187400000|2024-11-21 11:10:00|4909|4908.5|4912.5|4911.5|4912.5|4912|4906.5|4905.5|1566
1732187700000|2024-11-21 11:15:00|4913|4912|4916.5|4915.5|4916.5|4916|4912|4911|1665
1732188000000|2024-11-21 11:20:00|4916|4916|4915|4914|4916.5|4916|4914.5|4913.5|2391
1732188300000|2024-11-21 11:25:00|4914.5|4913.5|4916|4915.5|4916|4915.5|4914|4913|1551
1732188600000|2024-11-21 11:30:00|4916.5|4916|4917|4916.5|4917.5|4916.5|4915|4914|2671
1732188900000|2024-11-21 11:35:00|4917.5|4918|4914.5|4913.5|4918.5|4918|4914|4913|1327
1732189200000|2024-11-21 11:40:00|4913.5|4913|4914.5|4913.5|4914.5|4914|4912|4911|852
1732189500000|2024-11-21 11:45:00|4913.5|4912.5|4914.5|4913.5|4915.5|4915|4913.5|4912.5|1039
1732189800000|2024-11-21 11:50:00|4914|4914|4916.5|4915.5|4916.5|4916|4914|4913.5|725
1732190100000|2024-11-21 11:55:00|4916|4916|4918.5|4917.5|4919|4918|4916|4915.5|1683
1732190400000|2024-11-21 12:00:00|4918|4917|4919|4918.5|4920|4919.5|4917.5|4916.5|627
1732190700000|2024-11-21 12:05:00|4919.5|4918|4921|4920.5|4921.5|4921|4919.5|4918|1202
1732191000000|2024-11-21 12:10:00|4921.5|4921|4924.5|4923.5|4924.5|4923.5|4921|4920.5|4890
1732191300000|2024-11-21 12:15:00|4923|4922|4920.5|4920|4923.5|4923|4920.5|4919.5|1903
1732191600000|2024-11-21 12:20:00|4920|4919.5|4919.5|4918.5|4921.5|4921|4919.5|4918.5|1268
1732191900000|2024-11-21 12:25:00|4919|4919|4918.5|4918|4920|4919.5|4918|4917|1088
1732192200000|2024-11-21 12:30:00|4919|4920|4918|4917.5|4920.5|4920|4917.5|4917|918
1732192500000|2024-11-21 12:35:00|4917.5|4917|4918|4917|4918.5|4918|4916|4915.5|3097
1732192800000|2024-11-21 12:40:00|4917.5|4917.5|4920|4919|4920|4919.5|4917.5|4917.5|1002
1732193100000|2024-11-21 12:45:00|4919.5|4918.5|4915|4914|4920|4919.5|4914.5|4913.5|1573
1732193400000|2024-11-21 12:50:00|4915.5|4915|4914.5|4913.5|4915.5|4915|4914|4913.5|1323
1732193700000|2024-11-21 12:55:00|4914|4914.5|4914|4913|4915.5|4914.5|4913|4912|1277
1732194000000|2024-11-21 13:00:00|4913.5|4912.5|4908.5|4908|4914.5|4914|4906|4905|3450
1732194300000|2024-11-21 13:05:00|4909|4908.5|4908.5|4907.5|4911|4910|4906.5|4905.5|1762
1732194600000|2024-11-21 13:10:00|4909|4908|4911.5|4910|4913.5|4912.5|4908.5|4907.5|1518
1732194900000|2024-11-21 13:15:00|4911|4910.5|4916.5|4915.5|4917|4916|4911|4910|2281
1732195200000|2024-11-21 13:20:00|4916|4915|4914.5|4913.5|4916|4915.5|4913.5|4913|1163
1732195500000|2024-11-21 13:25:00|4915|4914|4914|4912.5|4915|4914|4913|4912|473
1732195800000|2024-11-21 13:30:00|4913.5|4911.5|4908.5|4908|4913.5|4911.5|4907.5|4906.5|1223
1732196100000|2024-11-21 13:35:00|4909|4908.5|4914.5|4913.5|4914.5|4913.5|4909|4908.5|1896
1732196400000|2024-11-21 13:40:00|4914|4914|4915.5|4915|4916|4915|4913.5|4913|2862
1732196700000|2024-11-21 13:45:00|4915|4914.5|4920|4919|4921|4920|4915|4914.5|4551
1732197000000|2024-11-21 13:50:00|4919.5|4918.5|4917.5|4917|4919.5|4919|4917.5|4917|447
1732197300000|2024-11-21 13:55:00|4918|4916.5|4919.5|4919|4921|4920.5|4917.5|4916.5|12438
1732197600000|2024-11-21 14:00:00|4920|4919.5|4919.5|4919|4923|4922.5|4918.5|4917.5|2447
1732197900000|2024-11-21 14:05:00|4920|4919.5|4919|4918|4920.5|4919.5|4917|4916|1734
1732198200000|2024-11-21 14:10:00|4919.5|4918.5|4917|4916.5|4920|4919.5|4916.5|4915.5|1706
1732198500000|2024-11-21 14:15:00|4916.5|4915.5|4915|4914|4917.5|4917|4915|4914|1063
1732198800000|2024-11-21 14:20:00|4915.5|4914.5|4916.5|4915.5|4917.5|4917|4914.5|4914|2034
1732199100000|2024-11-21 14:25:00|4917|4916|4920|4919|4922|4921|4916.5|4915.5|4442
1732199400000|2024-11-21 14:30:00|4920.5|4920|4916|4915|4926.5|4925.5|4912|4910.5|12025
1732199700000|2024-11-21 14:35:00|4915.5|4914.5|4909.5|4909|4915.5|4914.5|4902.5|4902|5908
1732200000000|2024-11-21 14:40:00|4910|4908.5|4916.5|4915.5|4916.5|4915.5|4907|4906.5|7441
1732200300000|2024-11-21 14:45:00|4916|4915|4923|4922.5|4924.5|4923.5|4915|4914|5373
1732200600000|2024-11-21 14:50:00|4922.5|4922|4912|4911|4924.5|4923.5|4908.5|4907.5|11037
1732200900000|2024-11-21 14:55:00|4911.5|4911.5|4914.5|4913.5|4917.5|4917|4911.5|4910.5|3576
1732201200000|2024-11-21 15:00:00|4913|4912|4915.5|4914.5|4917.5|4916.5|4911|4910|7947
1732201500000|2024-11-21 15:05:00|4916|4915.5|4919|4917.5|4919.5|4919|4913.5|4912.5|8760
1732201800000|2024-11-21 15:10:00|4918.5|4917|4927.5|4926.5|4927.5|4926.5|4917.5|4917|4903
1732202100000|2024-11-21 15:15:00|4927|4926|4932|4931|4933.5|4932.5|4926|4925|4851
1732202400000|2024-11-21 15:20:00|4931.5|4931.5|4927.5|4927|4933|4932|4927|4926|7335
1732202700000|2024-11-21 15:25:00|4926.5|4926|4916.5|4915.5|4927.5|4926.5|4916|4915.5|6992
1732203000000|2024-11-21 15:30:00|4917|4916|4920.5|4919.5|4925.5|4924.5|4916.5|4915.5|13536
1732203300000|2024-11-21 15:35:00|4920|4919|4922|4921|4925.5|4924.5|4919.5|4918.5|4920
1732203600000|2024-11-21 15:40:00|4921.5|4920.5|4921.5|4920.5|4925|4924|4919.5|4918.5|5365
1732203900000|2024-11-21 15:45:00|4921|4921|4923|4922.5|4926.5|4925.5|4921|4920.5|68718
1732204200000|2024-11-21 15:50:00|4923.5|4922|4925|4924|4925|4924|4920.5|4919.5|67783
1732204500000|2024-11-21 15:55:00|4926|4925|4928|4927|4929.5|4929|4925|4924|5422
1732204800000|2024-11-21 16:00:00|4927.5|4926.5|4926.5|4925.5|4928.5|4928|4924.5|4924|6625
1732205100000|2024-11-21 16:05:00|4926|4925|4922|4921|4928.5|4927.5|4921|4920|7318
1732205400000|2024-11-21 16:10:00|4921.5|4920.5|4919|4918|4923|4922|4918.5|4918|7299
1732205700000|2024-11-21 16:15:00|4918.5|4918.5|4918.5|4917.5|4920|4919.5|4917.5|4917|6281
1732206000000|2024-11-21 16:20:00|4918|4917|4921|4920.5|4922|4921|4917|4916.5|7669
1732206300000|2024-11-21 16:25:00|4920.5|4920|4925|4924.5|4925|4924.5|4920.5|4920|8600
1732262400000|2024-11-22 08:00:00|4952|4948.5|4957.5|4956.5|4971.5|4968.5|4952|4948.5|84230
1732262700000|2024-11-22 08:05:00|4958.5|4958|4958.5|4957.5|4965.5|4964.5|4954|4953|55946
1732263000000|2024-11-22 08:10:00|4959|4958|4977|4976|4978.5|4977|4956.5|4955|13992
1732263300000|2024-11-22 08:15:00|4970.5|4969|4965.5|4964.5|4972|4971|4964|4963.5|6463
1732263600000|2024-11-22 08:20:00|4966|4965|4969|4968|4969.5|4968.5|4965|4964.5|3271
1732263900000|2024-11-22 08:25:00|4968.5|4967.5|4967.5|4966|4971|4969|4964.5|4963.5|3902
1732264200000|2024-11-22 08:30:00|4963.5|4962|4961.5|4960|4968.5|4967|4958.5|4957|3341
1732264500000|2024-11-22 08:35:00|4961|4959.5|4961.5|4960.5|4963|4961.5|4959.5|4958.5|3115
1732264800000|2024-11-22 08:40:00|4960.5|4960|4961.5|4959.5|4962|4960.5|4959.5|4958.5|2520
1732265100000|2024-11-22 08:45:00|4962.5|4960.5|4960|4958.5|4963.5|4962.5|4959.5|4958.5|4477
1732265400000|2024-11-22 08:50:00|4959.5|4959|4960.5|4959.5|4963|4961.5|4958.5|4957.5|3744
1732265700000|2024-11-22 08:55:00|4959.5|4959|4958|4957|4960.5|4959|4957.5|4956.5|1570
1732266000000|2024-11-22 09:00:00|4958.5|4956.5|4952|4951|4958.5|4956.5|4947|4946.5|3259
1732266300000|2024-11-22 09:05:00|4953|4951.5|4946|4945|4953.5|4953|4944.5|4944|5865
1732266600000|2024-11-22 09:10:00|4945.5|4944.5|4935.5|4934|4945.5|4944.5|4935.5|4934|4068
1732266900000|2024-11-22 09:15:00|4935|4933.5|4933|4931.5|4935.5|4934|4928.5|4927.5|5167
1732267200000|2024-11-22 09:20:00|4932.5|4931|4930|4929|4932.5|4931|4925.5|4924.5|12679
1732267500000|2024-11-22 09:25:00|4930.5|4929.5|4923.5|4922.5|4930.5|4929.5|4918.5|4917.5|5338
1732267800000|2024-11-22 09:30:00|4925.5|4924|4923.5|4922.5|4925.5|4924|4916.5|4915.5|7644
1732268100000|2024-11-22 09:35:00|4925|4924.5|4923.5|4922.5|4928|4927|4921.5|4920.5|2578
1732268400000|2024-11-22 09:40:00|4923|4922|4925.5|4924.5|4927.5|4926.5|4922.5|4922|2522
1732268700000|2024-11-22 09:45:00|4925|4925|4931|4930.5|4931|4930.5|4925|4924.5|3113
1732269000000|2024-11-22 09:50:00|4929.5|4929|4936.5|4935.5|4938.5|4937.5|4929.5|4929|38326
1732269300000|2024-11-22 09:55:00|4937.5|4936|4934.5|4933.5|4939|4938|4934|4932.5|2574
1732269600000|2024-11-22 10:00:00|4933.5|4932.5|4937|4936.5|4937.5|4937|4932.5|4931.5|8679
1732269900000|2024-11-22 10:05:00|4936|4935.5|4939|4938|4941|4940|4936|4935.5|2661
1732270200000|2024-11-22 10:10:00|4938|4937|4936|4935|4938|4937|4933.5|4932|2270
1732270500000|2024-11-22 10:15:00|4935.5|4935.5|4936.5|4935.5|4938|4937.5|4934.5|4933.5|1767
1732270800000|2024-11-22 10:20:00|4936|4935|4936|4935|4937|4936|4935|4933.5|2849
1732271100000|2024-11-22 10:25:00|4935.5|4934|4937|4935.5|4938.5|4937.5|4933|4932|3828
1732271400000|2024-11-22 10:30:00|4937.5|4936|4938.5|4937|4940|4938.5|4934.5|4933.5|7985
1732271700000|2024-11-22 10:35:00|4938|4936.5|4934.5|4933.5|4938.5|4937|4934|4933|1445
1732272000000|2024-11-22 10:40:00|4934|4934|4935|4934|4935|4934.5|4931.5|4930|1458
1732272300000|2024-11-22 10:45:00|4934|4934.5|4934.5|4933.5|4935|4934.5|4933.5|4932|2498
1732272600000|2024-11-22 10:50:00|4935|4934|4934.5|4933.5|4935.5|4935|4933|4932|3146
1732272900000|2024-11-22 10:55:00|4934|4932.5|4932.5|4931.5|4934.5|4933.5|4932.5|4931.5|2326
1732273200000|2024-11-22 11:00:00|4931|4930|4929.5|4928.5|4934|4933|4929.5|4928.5|2953
1732273500000|2024-11-22 11:05:00|4928.5|4927.5|4930.5|4930|4932.5|4931.5|4928.5|4927.5|2088
1732273800000|2024-11-22 11:10:00|4930|4929.5|4925|4924|4930|4929.5|4924|4923|2016
1732274100000|2024-11-22 11:15:00|4925.5|4925|4927.5|4927|4928|4927.5|4925|4924.5|2121
1732274400000|2024-11-22 11:20:00|4927|4926.5|4925.5|4924.5|4927.5|4927|4925|4924|1202
1732274700000|2024-11-22 11:25:00|4926.5|4925|4930|4929.5|4930.5|4929.5|4926.5|4925|2241
1732275000000|2024-11-22 11:30:00|4929.5|4928|4930|4929|4933|4932.5|4929|4928|3028
1732275300000|2024-11-22 11:35:00|4929.5|4929.5|4929|4928.5|4929.5|4929.5|4928.5|4927.5|2503
1732275600000|2024-11-22 11:40:00|4929.5|4928|4931.5|4930.5|4932.5|4931.5|4928.5|4927.5|809
1732275900000|2024-11-22 11:45:00|4931|4930|4929.5|4929|4931.5|4930|4928|4927.5|904
1732276200000|2024-11-22 11:50:00|4930|4929.5|4932|4931|4933.5|4933|4929.5|4929|2433
1732276500000|2024-11-22 11:55:00|4931.5|4930.5|4931|4930|4931.5|4931|4930|4929.5|1506
1732276800000|2024-11-22 12:00:00|4929|4928.5|4933|4932|4933|4932.5|4929|4928.5|2057
1732277100000|2024-11-22 12:05:00|4932.5|4932.5|4935.5|4934.5|4935.5|4934.5|4932.5|4932.5|1442
1732277400000|2024-11-22 12:10:00|4936|4935|4934|4933|4936|4935|4932.5|4932|1217
1732277700000|2024-11-22 12:15:00|4933.5|4932.5|4936.5|4935.5|4936.5|4935.5|4933|4932.5|819
1732278000000|2024-11-22 12:20:00|4936|4935|4939|4938|4939|4938|4936|4935|1486
1732278300000|2024-11-22 12:25:00|4938.5|4938.5|4939.5|4938.5|4940.5|4939.5|4938.5|4937.5|822
1732278600000|2024-11-22 12:30:00|4939|4938|4940|4939.5|4940.5|4940|4938.5|4937.5|825
1732278900000|2024-11-22 12:35:00|4940.5|4940|4940.5|4940|4940.5|4940|4938.5|4938|713
1732279200000|2024-11-22 12:40:00|4941.5|4941|4946.5|4945.5|4946.5|4945.5|4941.5|4941|1293
1732279500000|2024-11-22 12:45:00|4947|4946.5|4948|4947|4948|4947.5|4946|4945.5|1021
1732279800000|2024-11-22 12:50:00|4947.5|4945.5|4946.5|4945.5|4947.5|4946|4944|4943|1505
1732280100000|2024-11-22 12:55:00|4945.5|4946|4947|4946|4947|4946.5|4944|4943|1516
1732280400000|2024-11-22 13:00:00|4947.5|4946.5|4947|4946|4948|4947.5|4944.5|4943.5|1228
1732280700000|2024-11-22 13:05:00|4946.5|4945.5|4946.5|4945.5|4947|4946|4945|4944|1172
1732281000000|2024-11-22 13:10:00|4947|4945|4944.5|4943.5|4947|4946|4942.5|4941.5|650
1732281300000|2024-11-22 13:15:00|4945|4943|4943.5|4943|4945.5|4945|4943.5|4942.5|555
1732281600000|2024-11-22 13:20:00|4944|4943.5|4945.5|4945|4948|4947|4944|4943.5|1287
1732281900000|2024-11-22 13:25:00|4946|4944.5|4946.5|4945.5|4947.5|4947|4944|4943|13717
1732282200000|2024-11-22 13:30:00|4947|4946.5|4948.5|4947.5|4949|4948.5|4946|4945|2402
1732282500000|2024-11-22 13:35:00|4946.5|4947|4950|4949|4951.5|4951|4945|4944|2886
1732282800000|2024-11-22 13:40:00|4949.5|4949.5|4949|4948|4951|4950|4947.5|4947|3244
1732283100000|2024-11-22 13:45:00|4948.5|4947.5|4946.5|4945.5|4949|4948.5|4946.5|4945.5|1558
1732283400000|2024-11-22 13:50:00|4945|4944.5|4949.5|4948.5|4949.5|4948.5|4945|4944|2635
1732283700000|2024-11-22 13:55:00|4950.5|4949.5|4951|4950.5|4952.5|4951.5|4949.5|4948.5|1032
1732284000000|2024-11-22 14:00:00|4951.5|4951|4949.5|4949|4953|4952.5|4948.5|4948|4691
1732284300000|2024-11-22 14:05:00|4948.5|4948|4948.5|4947.5|4950.5|4950|4946|4945|3041
1732284600000|2024-11-22 14:10:00|4948|4948|4949|4948.5|4949|4948.5|4945.5|4944.5|2709
1732284900000|2024-11-22 14:15:00|4949.5|4949|4943.5|4942|4949.5|4949|4943|4942|1224
1732285200000|2024-11-22 14:20:00|4942.5|4942.5|4952.5|4951.5|4952.5|4951.5|4942.5|4941.5|33886
1732285500000|2024-11-22 14:25:00|4953|4951|4942.5|4941.5|4953.5|4952.5|4942|4941|2749
1732285800000|2024-11-22 14:30:00|4943.5|4942.5|4944.5|4943.5|4946.5|4945.5|4937|4936.5|8470
1732286100000|2024-11-22 14:35:00|4945|4944|4948|4947|4948|4947.5|4944.5|4944|5185
1732286400000|2024-11-22 14:40:00|4949.5|4949|4949.5|4948.5|4954|4953.5|4947.5|4947|6958
1732286700000|2024-11-22 14:45:00|4947.5|4946|4947.5|4946.5|4951.5|4951|4945.5|4945|9066
1732287000000|2024-11-22 14:50:00|4947|4946|4945.5|4944.5|4947|4946|4943|4942|4131
1732287300000|2024-11-22 14:55:00|4945|4945|4947.5|4946.5|4950|4949.5|4945|4944|5145
1732287600000|2024-11-22 15:00:00|4948|4947|4959|4958.5|4961.5|4960.5|4947|4946|6306
1732287900000|2024-11-22 15:05:00|4960|4959|4958|4957|4964.5|4963.5|4955.5|4954.5|5875
1732288200000|2024-11-22 15:10:00|4959|4958.5|4953|4952|4959|4958.5|4952.5|4951.5|4852
1732288500000|2024-11-22 15:15:00|4953.5|4952.5|4954|4953|4955|4954|4951.5|4950|3591
1732288800000|2024-11-22 15:20:00|4952.5|4953.5|4950.5|4949.5|4954|4953.5|4949|4948.5|2701
1732289100000|2024-11-22 15:25:00|4949.5|4949|4950|4949|4952.5|4952|4948.5|4947.5|3593
1732289400000|2024-11-22 15:30:00|4951|4949.5|4955|4954.5|4956|4955|4950.5|4949.5|2741
1732289700000|2024-11-22 15:35:00|4954.5|4954|4953.5|4952.5|4956|4955.5|4952|4951.5|3891
1732290000000|2024-11-22 15:40:00|4953|4952|4951|4950|4953.5|4952|4949.5|4948.5|2833
1732290300000|2024-11-22 15:45:00|4950.5|4949.5|4948.5|4947.5|4951|4950|4947|4946.5|2432
1732290600000|2024-11-22 15:50:00|4948|4948|4952|4951|4953|4952.5|4948|4947.5|2422
1732290900000|2024-11-22 15:55:00|4951.5|4951.5|4958|4957|4958.5|4957.5|4950.5|4950|3318
1732291200000|2024-11-22 16:00:00|4958.5|4957.5|4957|4956|4959|4958.5|4953.5|4952|5863
1732291500000|2024-11-22 16:05:00|4957.5|4956.5|4956.5|4955.5|4958.5|4958|4956.5|4955.5|4907
1732291800000|2024-11-22 16:10:00|4955.5|4956|4956|4955|4957.5|4957|4955|4954.5|4404
1732292100000|2024-11-22 16:15:00|4955.5|4955.5|4953.5|4953|4956.5|4955.5|4953.5|4953|5589
1732292400000|2024-11-22 16:20:00|4954|4953.5|4953.5|4953|4955.5|4954.5|4952.5|4951.5|6321
1732292700000|2024-11-22 16:25:00|4952.5|4952|4950|4949|4952.5|4952|4948|4947.5|8772
1732521600000|2024-11-25 08:00:00|4975.5|4970.5|4997|4994|4997|4994|4975.5|4970.5|12802
1732521900000|2024-11-25 08:05:00|4996|4995|5009|5007|5009|5007|4995.5|4994|8407
1732522200000|2024-11-25 08:10:00|5005|5003|4994.5|4992.5|5007|5005|4993.5|4992|8499
1732522500000|2024-11-25 08:15:00|4995|4993|4996.5|4995|4997.5|4996.5|4992.5|4991.5|4288
1732522800000|2024-11-25 08:20:00|4995.5|4995.5|5002|5000|5002|5001|4991|4990|6709
1732523100000|2024-11-25 08:25:00|5001|4999.5|5012|5010|5014|5013|5000|4999|7021
1732523400000|2024-11-25 08:30:00|5008|5006|5010|5008|5011|5010|5005|5004|6130
1732523700000|2024-11-25 08:35:00|5008|5007|5009|5008|5012|5010|5005|5003|64607
1732524000000|2024-11-25 08:40:00|5010|5009|5016|5014|5019|5017|5010|5009|5054
1732524300000|2024-11-25 08:45:00|5015|5013|5012|5011|5017|5016|5012|5010|5761
1732524600000|2024-11-25 08:50:00|5011|5010|5011|5009|5012|5010|5008|5006|4927
1732524900000|2024-11-25 08:55:00|5010|5008|5011|5010|5012|5011|5009|5008|3295
1732525200000|2024-11-25 09:00:00|5012|5011|5018|5016|5019|5017|5012|5010|3505
1732525500000|2024-11-25 09:05:00|5017|5015|5016|5015|5022|5020|5015|5013|5362
1732525800000|2024-11-25 09:10:00|5017|5016|5020|5018|5020|5019|5016|5015|7287
1732526100000|2024-11-25 09:15:00|5018|5016|5014|5012|5021|5019|5014|5012|3687
1732526400000|2024-11-25 09:20:00|5013|5011|5012|5011|5015|5014|5009|5008|4907
1732526700000|2024-11-25 09:25:00|5013|5012|5010|5009|5013|5012|5008|5007|3836
1732527000000|2024-11-25 09:30:00|5009|5008|5009|5008|5014|5013|5008|5007|4389
1732527300000|2024-11-25 09:35:00|5010|5007|5008|5007|5014|5013|5008|5007|2367
1732527600000|2024-11-25 09:40:00|5007|5006|5010|5009|5011|5009|5006|5005|2789
1732527900000|2024-11-25 09:45:00|5009|5008|5012|5010|5014|5012|5009|5008|2083
1732528200000|2024-11-25 09:50:00|5011|5009|5008|5007|5011|5010|5006|5005|2503
1732528500000|2024-11-25 09:55:00|5007|5006|5006|5004|5008|5006|5004|5003|4303
1732528800000|2024-11-25 10:00:00|5005|5001|5003|5002|5005|5004|5001|5000|3417
1732529100000|2024-11-25 10:05:00|5004|5003|5007|5006|5007|5006|5004|5002|3655
1732529400000|2024-11-25 10:10:00|5006|5005|5003|5002|5007|5005|5003|5002|2139
1732529700000|2024-11-25 10:15:00|5004|5001|5004|5003|5006|5005|5004|5001|2783
1732530000000|2024-11-25 10:20:00|5003|5002|5004|5002|5006|5005|5003|5002|3047
1732530300000|2024-11-25 10:25:00|5003|5001|4999.5|4998|5004|5001|4998|4996.5|15501
1732530600000|2024-11-25 10:30:00|5000|4998.5|5002|5000|5003|5002|5000|4998.5|4095
1732530900000|2024-11-25 10:35:00|5003|5001|5002|5001|5004|5003|5002|5000|1430
1732531200000|2024-11-25 10:40:00|5001|5000|4998|4997.5|5002|5001|4998|4997|31762
1732531500000|2024-11-25 10:45:00|4998.5|4998|4999.5|4999|4999.5|4999|4996.5|4995.5|3265
1732531800000|2024-11-25 10:50:00|5000|4999.5|5002|5001|5003|5002|5000|4999.5|2554
1732532100000|2024-11-25 10:55:00|5003|5002|5002|5001|5003|5002|5002|5001|1583
1732532400000|2024-11-25 11:00:00|5001|5000|5003|5001|5003|5002|5001|5000|1820
1732532700000|2024-11-25 11:05:00|5004|5002|5004|5003|5005|5003|5004|5002|2083
1732533000000|2024-11-25 11:10:00|5003|5002|5005|5004|5005|5004|5002|5001|1806
1732533300000|2024-11-25 11:15:00|5004|5002|5005|5004|5006|5005|5004|5002|2908
1732533600000|2024-11-25 11:20:00|5006|5005|5006|5004|5007|5006|5005|5004|13956
1732533900000|2024-11-25 11:25:00|5007|5005|5007|5006|5009|5008|5006|5004|3524
1732534200000|2024-11-25 11:30:00|5008|5007|5006|5005|5008|5007|5006|5004|3711
1732534500000|2024-11-25 11:35:00|5007|5006|5009|5007|5010|5009|5007|5005|6013
1732534800000|2024-11-25 11:40:00|5010|5008|5012|5011|5012|5011|5009|5008|1865
1732535100000|2024-11-25 11:45:00|5013|5012|5013|5012|5017|5016|5013|5011|3250
1732535400000|2024-11-25 11:50:00|5012|5010|5013|5012|5014|5012|5012|5010|1919
1732535700000|2024-11-25 11:55:00|5012|5011|5011|5010|5013|5012|5011|5010|3019
1732536000000|2024-11-25 12:00:00|5012|5011|5009|5008|5012|5011|5007|5006|2396
1732536300000|2024-11-25 12:05:00|5010|5007|5008|5007|5010|5008|5008|5007|2161
1732536600000|2024-11-25 12:10:00|5006|5005|5009|5008|5009|5008|5006|5005|2725
1732536900000|2024-11-25 12:15:00|5010|5007|5009|5008|5010|5009|5007|5006|45925
1732537200000|2024-11-25 12:20:00|5010|5007|5011|5010|5011|5010|5009|5007|1503
1732537500000|2024-11-25 12:25:00|5010|5009|5010|5009|5011|5010|5009|5008|2679
1732537800000|2024-11-25 12:30:00|5009|5008|5011|5010|5011|5010|5009|5008|1853
1732538100000|2024-11-25 12:35:00|5009|5008|5012|5011|5012|5011|5009|5008|7449
1732538400000|2024-11-25 12:40:00|5013|5012|5014|5013|5015|5014|5012|5011|1535
1732538700000|2024-11-25 12:45:00|5015|5014|5015|5014|5016|5015|5014|5013|1703
1732539000000|2024-11-25 12:50:00|5016|5015|5014|5013|5016|5015|5013|5012|1702
1732539300000|2024-11-25 12:55:00|5013|5012|5014|5013|5015|5014|5013|5011|1594
1732539600000|2024-11-25 13:00:00|5013|5012|5019|5017|5019|5018|5012|5011|5373
1732539900000|2024-11-25 13:05:00|5018|5015|5016|5015|5019|5018|5015|5014|5721
1732540200000|2024-11-25 13:10:00|5015|5014|5013|5012|5015|5014|5013|5011|2820
1732540500000|2024-11-25 13:15:00|5014|5013|5018|5016|5018|5017|5012|5011|4092
1732540800000|2024-11-25 13:20:00|5019|5017|5020|5019|5021|5019|5017|5016|3826
1732541100000|2024-11-25 13:25:00|5019|5018|5023|5022|5024|5023|5019|5018|4384
1732541400000|2024-11-25 13:30:00|5022|5021|5018|5017|5023|5022|5018|5016|2675
1732541700000|2024-11-25 13:35:00|5019|5016|5018|5016|5020|5018|5015|5013|5276
1732542000000|2024-11-25 13:40:00|5017|5017|5017|5016|5020|5018|5017|5015|3626
1732542300000|2024-11-25 13:45:00|5018|5017|5016|5014|5018|5017|5014|5013|2537
1732542600000|2024-11-25 13:50:00|5015|5013|5018|5017|5018|5017|5014|5013|3126
1732542900000|2024-11-25 13:55:00|5019|5018|5018|5017|5022|5021|5018|5017|6668
1732543200000|2024-11-25 14:00:00|5019|5018|5019|5017|5021|5020|5017|5015|10401
1732543500000|2024-11-25 14:05:00|5021|5018|5018|5017|5021|5019|5015|5013|6887
1732543800000|2024-11-25 14:10:00|5017|5015|5013|5012|5018|5016|5011|5010|4069
1732544100000|2024-11-25 14:15:00|5011|5009|5017|5016|5017|5016|5010|5009|4232
1732544400000|2024-11-25 14:20:00|5018|5015|5013|5011|5018|5016|5012|5010|8692
1732544700000|2024-11-25 14:25:00|5014|5012|5015|5014|5018|5017|5013|5011|14517
1732545000000|2024-11-25 14:30:00|5016|5013|5013|5011|5020|5018|5005|5003|18919
1732545300000|2024-11-25 14:35:00|5012|5012|5008|5006|5013|5012|5001|5000|12167
1732545600000|2024-11-25 14:40:00|5006|5004|5012|5010|5013|5012|5006|5004|11905
1732545900000|2024-11-25 14:45:00|5011|5011|5014|5012|5019|5017|5011|5009|11378
1732546200000|2024-11-25 14:50:00|5013|5013|5019|5018|5020|5019|5013|5012|10319
1732546500000|2024-11-25 14:55:00|5020|5017|5018|5017|5020|5019|5014|5013|13397
1732546800000|2024-11-25 15:00:00|5017|5016|5016|5014|5017|5016|5010|5009|14111
1732547100000|2024-11-25 15:05:00|5015|5015|5022|5021|5025|5023|5015|5014|11524
1732547400000|2024-11-25 15:10:00|5021|5020|5016|5015|5022|5021|5011|5010|9605
1732547700000|2024-11-25 15:15:00|5015|5014|5015|5013|5020|5019|5014|5013|7906
1732548000000|2024-11-25 15:20:00|5014|5014|5017|5016|5018|5017|5013|5012|8129
1732548300000|2024-11-25 15:25:00|5018|5017|5019|5018|5020|5019|5016|5015|6390
1732548600000|2024-11-25 15:30:00|5018|5017|5019|5018|5020|5019|5016|5015|7868
1732548900000|2024-11-25 15:35:00|5020|5019|5019|5018|5022|5021|5018|5017|6937
1732549200000|2024-11-25 15:40:00|5020|5019|5020|5019|5021|5020|5018|5017|7627
1732549500000|2024-11-25 15:45:00|5019|5018|5018|5017|5021|5020|5017|5016|7539
1732549800000|2024-11-25 15:50:00|5017|5016|5022|5021|5022|5021|5017|5016|25837
1732550100000|2024-11-25 15:55:00|5023|5020|5018|5017|5023|5021|5018|5017|70395
1732550400000|2024-11-25 16:00:00|5017|5016|5021|5019|5021|5019|5014|5013|9715
1732550700000|2024-11-25 16:05:00|5020|5020|5017|5016|5021|5020|5016|5015|8509
1732551000000|2024-11-25 16:10:00|5016|5015|5011|5010|5016|5015|5011|5009|9285
1732551300000|2024-11-25 16:15:00|5010|5009|5013|5012|5014|5012|5009|5008|472221
1732551600000|2024-11-25 16:20:00|5012|5011|5011|5010|5014|5013|5011|5010|10692
1732551900000|2024-11-25 16:25:00|5012|5011|5015|5014|5015|5014|5011|5010|14409
1732521600000|2024-11-25 08:00:00|4975.5|4970.5|4997|4994|4997|4994|4975.5|4970.5|12802
1732521900000|2024-11-25 08:05:00|4996|4995|5009|5007|5009|5007|4995.5|4994|8407
1732522200000|2024-11-25 08:10:00|5005|5003|4994.5|4992.5|5007|5005|4993.5|4992|8499
1732522500000|2024-11-25 08:15:00|4995|4993|4996.5|4995|4997.5|4996.5|4992.5|4991.5|4288
1732522800000|2024-11-25 08:20:00|4995.5|4995.5|5002|5000|5002|5001|4991|4990|6709
1732523100000|2024-11-25 08:25:00|5001|4999.5|5012|5010|5014|5013|5000|4999|7021
1732523400000|2024-11-25 08:30:00|5008|5006|5010|5008|5011|5010|5005|5004|6130
1732523700000|2024-11-25 08:35:00|5008|5007|5009|5008|5012|5010|5005|5003|64607
1732524000000|2024-11-25 08:40:00|5010|5009|5016|5014|5019|5017|5010|5009|5054
1732524300000|2024-11-25 08:45:00|5015|5013|5012|5011|5017|5016|5012|5010|5761
1732524600000|2024-11-25 08:50:00|5011|5010|5011|5009|5012|5010|5008|5006|4927
1732524900000|2024-11-25 08:55:00|5010|5008|5011|5010|5012|5011|5009|5008|3295
1732525200000|2024-11-25 09:00:00|5012|5011|5018|5016|5019|5017|5012|5010|3505
1732525500000|2024-11-25 09:05:00|5017|5015|5016|5015|5022|5020|5015|5013|5362
1732525800000|2024-11-25 09:10:00|5017|5016|5020|5018|5020|5019|5016|5015|7287
1732526100000|2024-11-25 09:15:00|5018|5016|5014|5012|5021|5019|5014|5012|3687
1732526400000|2024-11-25 09:20:00|5013|5011|5012|5011|5015|5014|5009|5008|4907
1732526700000|2024-11-25 09:25:00|5013|5012|5010|5009|5013|5012|5008|5007|3836
1732527000000|2024-11-25 09:30:00|5009|5008|5009|5008|5014|5013|5008|5007|4389
1732527300000|2024-11-25 09:35:00|5010|5007|5008|5007|5014|5013|5008|5007|2367
1732527600000|2024-11-25 09:40:00|5007|5006|5010|5009|5011|5009|5006|5005|2789
1732527900000|2024-11-25 09:45:00|5009|5008|5012|5010|5014|5012|5009|5008|2083
1732528200000|2024-11-25 09:50:00|5011|5009|5008|5007|5011|5010|5006|5005|2503
1732528500000|2024-11-25 09:55:00|5007|5006|5006|5004|5008|5006|5004|5003|4303
1732528800000|2024-11-25 10:00:00|5005|5001|5003|5002|5005|5004|5001|5000|3417
1732529100000|2024-11-25 10:05:00|5004|5003|5007|5006|5007|5006|5004|5002|3655
1732529400000|2024-11-25 10:10:00|5006|5005|5003|5002|5007|5005|5003|5002|2139
1732529700000|2024-11-25 10:15:00|5004|5001|5004|5003|5006|5005|5004|5001|2783
1732530000000|2024-11-25 10:20:00|5003|5002|5004|5002|5006|5005|5003|5002|3047
1732530300000|2024-11-25 10:25:00|5003|5001|4999.5|4998|5004|5001|4998|4996.5|15501
1732530600000|2024-11-25 10:30:00|5000|4998.5|5002|5000|5003|5002|5000|4998.5|4095
1732530900000|2024-11-25 10:35:00|5003|5001|5002|5001|5004|5003|5002|5000|1430
1732531200000|2024-11-25 10:40:00|5001|5000|4998|4997.5|5002|5001|4998|4997|31762
1732531500000|2024-11-25 10:45:00|4998.5|4998|4999.5|4999|4999.5|4999|4996.5|4995.5|3265
1732531800000|2024-11-25 10:50:00|5000|4999.5|5002|5001|5003|5002|5000|4999.5|2554
1732532100000|2024-11-25 10:55:00|5003|5002|5002|5001|5003|5002|5002|5001|1583
1732532400000|2024-11-25 11:00:00|5001|5000|5003|5001|5003|5002|5001|5000|1820
1732532700000|2024-11-25 11:05:00|5004|5002|5004|5003|5005|5003|5004|5002|2083
1732533000000|2024-11-25 11:10:00|5003|5002|5005|5004|5005|5004|5002|5001|1806
1732533300000|2024-11-25 11:15:00|5004|5002|5005|5004|5006|5005|5004|5002|2908
1732533600000|2024-11-25 11:20:00|5006|5005|5006|5004|5007|5006|5005|5004|13956
1732533900000|2024-11-25 11:25:00|5007|5005|5007|5006|5009|5008|5006|5004|3524
1732534200000|2024-11-25 11:30:00|5008|5007|5006|5005|5008|5007|5006|5004|3711
1732534500000|2024-11-25 11:35:00|5007|5006|5009|5007|5010|5009|5007|5005|6013
1732534800000|2024-11-25 11:40:00|5010|5008|5012|5011|5012|5011|5009|5008|1865
1732535100000|2024-11-25 11:45:00|5013|5012|5013|5012|5017|5016|5013|5011|3250
1732535400000|2024-11-25 11:50:00|5012|5010|5013|5012|5014|5012|5012|5010|1919
1732535700000|2024-11-25 11:55:00|5012|5011|5011|5010|5013|5012|5011|5010|3019
1732536000000|2024-11-25 12:00:00|5012|5011|5009|5008|5012|5011|5007|5006|2396
1732536300000|2024-11-25 12:05:00|5010|5007|5008|5007|5010|5008|5008|5007|2161
1732536600000|2024-11-25 12:10:00|5006|5005|5009|5008|5009|5008|5006|5005|2725
1732536900000|2024-11-25 12:15:00|5010|5007|5009|5008|5010|5009|5007|5006|45925
1732537200000|2024-11-25 12:20:00|5010|5007|5011|5010|5011|5010|5009|5007|1503
1732537500000|2024-11-25 12:25:00|5010|5009|5010|5009|5011|5010|5009|5008|2679
1732537800000|2024-11-25 12:30:00|5009|5008|5011|5010|5011|5010|5009|5008|1853
1732538100000|2024-11-25 12:35:00|5009|5008|5012|5011|5012|5011|5009|5008|7449
1732538400000|2024-11-25 12:40:00|5013|5012|5014|5013|5015|5014|5012|5011|1535
1732538700000|2024-11-25 12:45:00|5015|5014|5015|5014|5016|5015|5014|5013|1703
1732539000000|2024-11-25 12:50:00|5016|5015|5014|5013|5016|5015|5013|5012|1702
1732539300000|2024-11-25 12:55:00|5013|5012|5014|5013|5015|5014|5013|5011|1594
1732539600000|2024-11-25 13:00:00|5013|5012|5019|5017|5019|5018|5012|5011|5373
1732539900000|2024-11-25 13:05:00|5018|5015|5016|5015|5019|5018|5015|5014|5721
1732540200000|2024-11-25 13:10:00|5015|5014|5013|5012|5015|5014|5013|5011|2820
1732540500000|2024-11-25 13:15:00|5014|5013|5018|5016|5018|5017|5012|5011|4092
1732540800000|2024-11-25 13:20:00|5019|5017|5020|5019|5021|5019|5017|5016|3826
1732541100000|2024-11-25 13:25:00|5019|5018|5023|5022|5024|5023|5019|5018|4384
1732541400000|2024-11-25 13:30:00|5022|5021|5018|5017|5023|5022|5018|5016|2675
1732541700000|2024-11-25 13:35:00|5019|5016|5018|5016|5020|5018|5015|5013|5276
1732542000000|2024-11-25 13:40:00|5017|5017|5017|5016|5020|5018|5017|5015|3626
1732542300000|2024-11-25 13:45:00|5018|5017|5016|5014|5018|5017|5014|5013|2537
1732542600000|2024-11-25 13:50:00|5015|5013|5018|5017|5018|5017|5014|5013|3126
1732542900000|2024-11-25 13:55:00|5019|5018|5018|5017|5022|5021|5018|5017|6668
1732543200000|2024-11-25 14:00:00|5019|5018|5019|5017|5021|5020|5017|5015|10401
1732543500000|2024-11-25 14:05:00|5021|5018|5018|5017|5021|5019|5015|5013|6887
1732543800000|2024-11-25 14:10:00|5017|5015|5013|5012|5018|5016|5011|5010|4069
1732544100000|2024-11-25 14:15:00|5011|5009|5017|5016|5017|5016|5010|5009|4232
1732544400000|2024-11-25 14:20:00|5018|5015|5013|5011|5018|5016|5012|5010|8692
1732544700000|2024-11-25 14:25:00|5014|5012|5015|5014|5018|5017|5013|5011|14517
1732545000000|2024-11-25 14:30:00|5016|5013|5013|5011|5020|5018|5005|5003|18919
1732545300000|2024-11-25 14:35:00|5012|5012|5008|5006|5013|5012|5001|5000|12167
1732545600000|2024-11-25 14:40:00|5006|5004|5012|5010|5013|5012|5006|5004|11905
1732545900000|2024-11-25 14:45:00|5011|5011|5014|5012|5019|5017|5011|5009|11378
1732546200000|2024-11-25 14:50:00|5013|5013|5019|5018|5020|5019|5013|5012|10319
1732546500000|2024-11-25 14:55:00|5020|5017|5018|5017|5020|5019|5014|5013|13397
1732546800000|2024-11-25 15:00:00|5017|5016|5016|5014|5017|5016|5010|5009|14111
1732547100000|2024-11-25 15:05:00|5015|5015|5022|5021|5025|5023|5015|5014|11524
1732547400000|2024-11-25 15:10:00|5021|5020|5016|5015|5022|5021|5011|5010|9605
1732547700000|2024-11-25 15:15:00|5015|5014|5015|5013|5020|5019|5014|5013|7906
1732548000000|2024-11-25 15:20:00|5014|5014|5017|5016|5018|5017|5013|5012|8129
1732548300000|2024-11-25 15:25:00|5018|5017|5019|5018|5020|5019|5016|5015|6390
1732548600000|2024-11-25 15:30:00|5018|5017|5019|5018|5020|5019|5016|5015|7868
1732548900000|2024-11-25 15:35:00|5020|5019|5019|5018|5022|5021|5018|5017|6937
1732549200000|2024-11-25 15:40:00|5020|5019|5020|5019|5021|5020|5018|5017|7627
1732549500000|2024-11-25 15:45:00|5019|5018|5018|5017|5021|5020|5017|5016|7539
1732549800000|2024-11-25 15:50:00|5017|5016|5022|5021|5022|5021|5017|5016|25837
1732550100000|2024-11-25 15:55:00|5023|5020|5018|5017|5023|5021|5018|5017|70395
1732550400000|2024-11-25 16:00:00|5017|5016|5021|5019|5021|5019|5014|5013|9715
1732550700000|2024-11-25 16:05:00|5020|5020|5017|5016|5021|5020|5016|5015|8509
1732551000000|2024-11-25 16:10:00|5016|5015|5011|5010|5016|5015|5011|5009|9285
1732551300000|2024-11-25 16:15:00|5010|5009|5013|5012|5014|5012|5009|5008|472221
1732551600000|2024-11-25 16:20:00|5012|5011|5011|5010|5014|5013|5011|5010|10692
1732551900000|2024-11-25 16:25:00|5012|5011|5015|5014|5015|5014|5011|5010|14409
1732608000000|2024-11-26 08:00:00|4999|4995.5|5000|4998.5|5008|5004|4959.5|4954.5|8348
1732608300000|2024-11-26 08:05:00|4999.5|4997|4984|4982.5|4999.5|4997|4974.5|4970|6735
1732608600000|2024-11-26 08:10:00|4983.5|4981.5|4975|4973|4983.5|4981.5|4970.5|4969.5|2497
1732608900000|2024-11-26 08:15:00|4974|4971.5|4976|4974|4977|4975.5|4969.5|4968|3412
1732609200000|2024-11-26 08:20:00|4977.5|4976|4986.5|4985|4986.5|4985|4977.5|4976|2553
1732609500000|2024-11-26 08:25:00|4988|4986|4991.5|4990|4993|4991|4986.5|4985|2692
1732609800000|2024-11-26 08:30:00|4988.5|4987|4989|4987.5|4992|4990.5|4987|4985.5|3300
1732610100000|2024-11-26 08:35:00|4990|4988|4982|4980.5|4990|4989|4976.5|4975.5|15346
1732610400000|2024-11-26 08:40:00|4982.5|4981|4988|4986.5|4988|4986.5|4980.5|4979|1418
1732610700000|2024-11-26 08:45:00|4986.5|4987|4987|4985.5|4989|4987|4983.5|4982|749
1732611000000|2024-11-26 08:50:00|4986.5|4985|4987|4985.5|4989.5|4989|4984.5|4983|6231
1732611300000|2024-11-26 08:55:00|4986|4985|4984.5|4983|4986.5|4985|4982.5|4981|2122
1732611600000|2024-11-26 09:00:00|4985.5|4983.5|4987.5|4986|4990.5|4989.5|4984|4983|6672
1732611900000|2024-11-26 09:05:00|4986.5|4985.5|4985|4983.5|4986.5|4985.5|4983|4981.5|5662
1732612200000|2024-11-26 09:10:00|4984.5|4985|4989.5|4988.5|4991|4990|4983.5|4983|6617
1732612500000|2024-11-26 09:15:00|4988.5|4988|4987|4986|4991|4990.5|4987|4985.5|2153
1732612800000|2024-11-26 09:20:00|4985|4983.5|4979.5|4978.5|4985.5|4984.5|4979|4977.5|2710
1732613100000|2024-11-26 09:25:00|4979|4978|4974|4973|4979.5|4978.5|4974|4972.5|2417
1732613400000|2024-11-26 09:30:00|4975|4974.5|4979|4978|4979|4978|4975|4974.5|3798
1732613700000|2024-11-26 09:35:00|4979.5|4979|4981.5|4980.5|4982.5|4981|4979|4978|1635
1732614000000|2024-11-26 09:40:00|4981|4980|4984.5|4983|4984.5|4983.5|4981|4980|2257
1732614300000|2024-11-26 09:45:00|4984|4983.5|4982|4981.5|4985|4984|4979.5|4979|2362
1732614600000|2024-11-26 09:50:00|4982.5|4982|4985|4983.5|4985|4984.5|4982.5|4982|2496
1732614900000|2024-11-26 09:55:00|4984.5|4984|4987|4986.5|4987.5|4987|4984|4983.5|2505
1732615200000|2024-11-26 10:00:00|4987.5|4987|4989|4988|4990|4989.5|4987.5|4987|149821
1732615500000|2024-11-26 10:05:00|4988.5|4987.5|4986.5|4986|4989.5|4988.5|4986.5|4986|2621
1732615800000|2024-11-26 10:10:00|4986|4985|4988|4987|4989|4988.5|4985.5|4985|2159
1732616100000|2024-11-26 10:15:00|4988.5|4987.5|4984.5|4983.5|4988.5|4987.5|4984|4983.5|2138
1732616400000|2024-11-26 10:20:00|4984|4983|4986|4985.5|4986|4985.5|4983.5|4983|2486
1732616700000|2024-11-26 10:25:00|4985.5|4985|4984|4983.5|4987|4986.5|4983|4982|3115
1732617000000|2024-11-26 10:30:00|4983.5|4983|4984.5|4983.5|4985|4984.5|4982|4981.5|2044
1732617300000|2024-11-26 10:35:00|4985|4984|4980|4979.5|4986|4985.5|4979.5|4978.5|3587
1732617600000|2024-11-26 10:40:00|4979.5|4978.5|4980|4979|4981.5|4980.5|4979|4978.5|2112
1732617900000|2024-11-26 10:45:00|4979.5|4979.5|4979|4978|4981|4980.5|4976.5|4976|1294
1732618200000|2024-11-26 10:50:00|4979.5|4978.5|4982|4981.5|4982|4981.5|4979|4977.5|862
1732618500000|2024-11-26 10:55:00|4983.5|4982.5|4981.5|4981|4983.5|4982.5|4981.5|4981|1206
1732618800000|2024-11-26 11:00:00|4982|4981.5|4984|4983|4984|4983.5|4980.5|4980|1872
1732619100000|2024-11-26 11:05:00|4983.5|4982|4984|4983.5|4984|4983.5|4982.5|4982|2789
1732619400000|2024-11-26 11:10:00|4984.5|4984|4984.5|4984|4985|4984.5|4984.5|4983.5|1310
1732619700000|2024-11-26 11:15:00|4985|4984.5|4983|4982.5|4985|4984.5|4983|4982.5|1665
1732620000000|2024-11-26 11:20:00|4982.5|4982|4982.5|4981.5|4984|4983.5|4981.5|4980.5|1869
1732620300000|2024-11-26 11:25:00|4982|4981|4983|4981.5|4983|4982|4982|4981|670
1732620600000|2024-11-26 11:30:00|4982.5|4982|4978|4977|4982.5|4982|4977.5|4976|2817
1732620900000|2024-11-26 11:35:00|4978.5|4977.5|4979.5|4978.5|4979.5|4978.5|4978.5|4977.5|1014
1732621200000|2024-11-26 11:40:00|4979|4979|4984|4983|4984|4983.5|4979|4977.5|794
1732621500000|2024-11-26 11:45:00|4984.5|4984|4984.5|4984|4985|4984.5|4983.5|4982.5|1128
1732621800000|2024-11-26 11:50:00|4984|4983.5|4984|4982.5|4985|4984.5|4982.5|4981.5|5847
1732622100000|2024-11-26 11:55:00|4983|4982|4979.5|4978.5|4983.5|4982.5|4979.5|4978.5|1970
1732622400000|2024-11-26 12:00:00|4980.5|4979|4982.5|4981.5|4982.5|4981.5|4978.5|4977.5|1693
1732622700000|2024-11-26 12:05:00|4984.5|4982|4986.5|4986|4989|4987.5|4984.5|4982|2604
1732623000000|2024-11-26 12:10:00|4987|4986.5|4987.5|4986.5|4989|4988|4987|4985.5|1952
1732623300000|2024-11-26 12:15:00|4987|4987|4994.5|4993.5|4995|4994|4986.5|4986|2996
1732623600000|2024-11-26 12:20:00|4995|4994|4996|4995|4999|4998|4994.5|4994|3177
1732623900000|2024-11-26 12:25:00|4995.5|4994.5|4991.5|4991|4996|4995|4991.5|4991|1433
1732624200000|2024-11-26 12:30:00|4991|4990.5|4991.5|4991|4994.5|4993.5|4989.5|4988.5|3234
1732624500000|2024-11-26 12:35:00|4992|4990.5|4992|4991.5|4992.5|4992|4990.5|4990|1652
1732624800000|2024-11-26 12:40:00|4991.5|4991|4991.5|4991|4994|4993.5|4991.5|4991|1341
1732625100000|2024-11-26 12:45:00|4991|4990|4993|4992.5|4994|4993.5|4991|4990|2902
1732625400000|2024-11-26 12:50:00|4992.5|4991|4990.5|4989|4992.5|4991|4990|4989|590
1732625700000|2024-11-26 12:55:00|4990|4989.5|4988|4987.5|4990.5|4989.5|4986.5|4986|1598
1732626000000|2024-11-26 13:00:00|4987.5|4987|4989.5|4988.5|4992.5|4991|4982.5|4982|6021
1732626300000|2024-11-26 13:05:00|4990|4989|4989|4988.5|4992|4991|4988|4987|2381
1732626600000|2024-11-26 13:10:00|4989.5|4988|4988.5|4987.5|4989.5|4988|4986|4985|1871
1732626900000|2024-11-26 13:15:00|4989|4988|4982|4981.5|4989|4988|4980.5|4980|1846
1732627200000|2024-11-26 13:20:00|4981.5|4980.5|4980.5|4979.5|4982|4981.5|4979|4978|1979
1732627500000|2024-11-26 13:25:00|4980|4980|4978.5|4977.5|4981.5|4981|4978.5|4977.5|1092
1732627800000|2024-11-26 13:30:00|4977.5|4977|4977.5|4976.5|4978.5|4977.5|4977|4975.5|799
1732628100000|2024-11-26 13:35:00|4977|4976|4981|4980|4981|4980|4976.5|4975.5|1801
1732628400000|2024-11-26 13:40:00|4980|4979.5|4982.5|4981.5|4982.5|4982|4980|4979.5|1665
1732628700000|2024-11-26 13:45:00|4982|4981|4979|4978|4982.5|4981|4979|4978|1465
1732629000000|2024-11-26 13:50:00|4978.5|4977.5|4975|4974|4979|4978|4973|4972|2688
1732629300000|2024-11-26 13:55:00|4974.5|4974.5|4977|4976|4977.5|4976.5|4974|4973.5|3980
1732629600000|2024-11-26 14:00:00|4977.5|4976.5|4979.5|4978.5|4981|4980.5|4977|4976|3466
1732629900000|2024-11-26 14:05:00|4980|4979|4978.5|4977.5|4981|4980|4978.5|4977.5|892
1732630200000|2024-11-26 14:10:00|4978|4977|4979|4978|4979.5|4978.5|4977.5|4976|1571
1732630500000|2024-11-26 14:15:00|4978.5|4978.5|4978|4977|4978.5|4978.5|4975.5|4974|1271
1732630800000|2024-11-26 14:20:00|4977.5|4977.5|4975.5|4974|4978|4977.5|4975|4974|1749
1732631100000|2024-11-26 14:25:00|4975|4974.5|4967.5|4966.5|4975|4974.5|4967|4966|4154
1732631400000|2024-11-26 14:30:00|4968|4967|4950.5|4949.5|4971|4970|4945|4944.5|7792
1732631700000|2024-11-26 14:35:00|4950|4949|4941|4940|4956.5|4955.5|4941|4940|4433
1732632000000|2024-11-26 14:40:00|4939.5|4938.5|4946|4945|4946|4945|4934|4932.5|7289
1732632300000|2024-11-26 14:45:00|4945.5|4944.5|4942|4941.5|4945.5|4945|4941|4940|5457
1732632600000|2024-11-26 14:50:00|4941|4940.5|4933|4932.5|4942|4941.5|4933|4931.5|4050
1732632900000|2024-11-26 14:55:00|4932.5|4932|4937.5|4936.5|4937.5|4936.5|4932.5|4932|2784
1732633200000|2024-11-26 15:00:00|4939.5|4937.5|4945.5|4944|4947.5|4947|4939.5|4937.5|7435
1732633500000|2024-11-26 15:05:00|4945|4943.5|4945.5|4944.5|4950.5|4950|4945|4943.5|8585
1732633800000|2024-11-26 15:10:00|4945|4945|4946.5|4946|4947.5|4947|4945|4944|4651
1732634100000|2024-11-26 15:15:00|4946|4945|4940|4939.5|4946|4945|4939.5|4939|10013
1732634400000|2024-11-26 15:20:00|4940.5|4940|4935.5|4934.5|4944.5|4943.5|4935|4934.5|5704
1732634700000|2024-11-26 15:25:00|4935|4934|4931.5|4931|4936|4935.5|4931.5|4931|4190
1732635000000|2024-11-26 15:30:00|4931|4930.5|4932.5|4931.5|4933.5|4933|4928.5|4927.5|9963
1732635300000|2024-11-26 15:35:00|4934|4933.5|4934.5|4934|4939.5|4939|4934|4933|11011
1732635600000|2024-11-26 15:40:00|4934|4933.5|4939.5|4938.5|4940|4939.5|4934|4933|3860
1732635900000|2024-11-26 15:45:00|4939|4939.5|4939|4938|4941|4940|4938|4937|4228
1732636200000|2024-11-26 15:50:00|4938.5|4938.5|4937.5|4936.5|4939.5|4939|4936.5|4935.5|3989
1732636500000|2024-11-26 15:55:00|4937|4936|4939|4937.5|4939|4938.5|4935|4933.5|5319
1732636800000|2024-11-26 16:00:00|4938|4937|4937.5|4936.5|4940|4939.5|4937.5|4936.5|6106
1732637100000|2024-11-26 16:05:00|4937|4935.5|4931.5|4931|4937|4936|4931|4930|4049
1732637400000|2024-11-26 16:10:00|4931|4930|4930|4929.5|4932.5|4931.5|4929|4928.5|13027
1732637700000|2024-11-26 16:15:00|4930.5|4929|4931.5|4931|4931.5|4931|4929.5|4929|6869
1732638000000|2024-11-26 16:20:00|4930.5|4930|4928.5|4928|4932|4931.5|4928|4927.5|9790
1732638300000|2024-11-26 16:25:00|4928|4927.5|4927|4926.5|4929|4928|4927|4926.5|10944
1732694400000|2024-11-27 08:00:00|4935.5|4929.5|4954.5|4952|4959|4955.5|4929.5|4925.5|198413
1732694700000|2024-11-27 08:05:00|4955|4953|4955|4953.5|4957|4955.5|4949.5|4947|6830
1732695000000|2024-11-27 08:10:00|4954.5|4952.5|4958|4957|4958.5|4957.5|4948|4947|5642
1732695300000|2024-11-27 08:15:00|4959.5|4957.5|4953|4952|4960.5|4959.5|4952.5|4951|5318
1732695600000|2024-11-27 08:20:00|4955.5|4952.5|4944|4943|4955.5|4954.5|4944|4943|4425
1732695900000|2024-11-27 08:25:00|4947.5|4946.5|4947|4946|4953|4951.5|4946|4945|4010
1732696200000|2024-11-27 08:30:00|4946|4944.5|4946.5|4945|4946.5|4945|4941|4940.5|1621
1732696500000|2024-11-27 08:35:00|4946|4945.5|4945.5|4944.5|4949.5|4948.5|4945|4944|2727
1732696800000|2024-11-27 08:40:00|4944.5|4944|4946.5|4945.5|4947|4946.5|4943.5|4942|1868
1732697100000|2024-11-27 08:45:00|4946|4946|4947.5|4946.5|4948|4946.5|4945.5|4944|2859
1732697400000|2024-11-27 08:50:00|4949|4947|4945.5|4945|4950|4949|4945.5|4944.5|2815
1732697700000|2024-11-27 08:55:00|4949|4944.5|4951|4950|4955|4954|4947.5|4944.5|4890
1732698000000|2024-11-27 09:00:00|4949|4948|4957.5|4956.5|4960|4958.5|4949|4948|4660
1732698300000|2024-11-27 09:05:00|4959.5|4958.5|4948|4947|4960|4958.5|4947.5|4946.5|5209
1732698600000|2024-11-27 09:10:00|4947.5|4946.5|4948|4947|4950.5|4950|4946.5|4945.5|4041
1732698900000|2024-11-27 09:15:00|4947.5|4946.5|4946.5|4945.5|4949.5|4949|4946|4945|3415
1732699200000|2024-11-27 09:20:00|4945|4944|4945|4944|4946|4945|4943.5|4942.5|2950
1732699500000|2024-11-27 09:25:00|4945.5|4944.5|4949.5|4948|4949.5|4948|4944|4943|2986
1732699800000|2024-11-27 09:30:00|4949|4947|4948|4947.5|4949|4947.5|4945.5|4945|2549
1732700100000|2024-11-27 09:35:00|4949|4948|4953.5|4952.5|4954.5|4953|4948|4947.5|2892
1732700400000|2024-11-27 09:40:00|4953|4952|4948.5|4947.5|4953.5|4952.5|4948.5|4947.5|5272
1732700700000|2024-11-27 09:45:00|4947.5|4947|4948.5|4947.5|4949.5|4949|4947.5|4946.5|4936
1732701000000|2024-11-27 09:50:00|4948|4947|4948.5|4947.5|4948.5|4947.5|4945.5|4945|2592
1732701300000|2024-11-27 09:55:00|4949|4948.5|4950|4949.5|4953.5|4952.5|4949|4948|2187
1732701600000|2024-11-27 10:00:00|4950.5|4950|4950.5|4949.5|4951.5|4951|4948|4947.5|2420
1732701900000|2024-11-27 10:05:00|4950|4950|4950.5|4949.5|4952|4951|4949|4948|3031
1732702200000|2024-11-27 10:10:00|4949.5|4949|4947.5|4947|4951.5|4951|4947.5|4947|2458
1732702500000|2024-11-27 10:15:00|4947|4946.5|4941.5|4941|4947|4946.5|4940.5|4940|4869
1732702800000|2024-11-27 10:20:00|4941|4940.5|4943|4942|4944|4942.5|4939.5|4939|4341
1732703100000|2024-11-27 10:25:00|4942.5|4942.5|4942|4941.5|4943.5|4943|4942|4941.5|4889
1732703400000|2024-11-27 10:30:00|4941.5|4941|4938|4937.5|4942|4941.5|4938|4937|3419
1732703700000|2024-11-27 10:35:00|4938.5|4938|4937.5|4937|4938.5|4938|4936.5|4936|5009
1732704000000|2024-11-27 10:40:00|4938|4936.5|4936|4935.5|4939.5|4939|4936|4935.5|3741
1732704300000|2024-11-27 10:45:00|4935.5|4935|4931|4930.5|4935.5|4935|4929.5|4929|4377
1732704600000|2024-11-27 10:50:00|4930.5|4930|4927|4926.5|4931|4930.5|4927|4926.5|4340
1732704900000|2024-11-27 10:55:00|4928.5|4928|4929|4928.5|4931.5|4930.5|4926.5|4926|3028
1732705200000|2024-11-27 11:00:00|4928|4927|4924.5|4924|4928|4927.5|4922.5|4922|4677
1732705500000|2024-11-27 11:05:00|4925|4924.5|4926|4925|4926|4925.5|4923|4922|4421
1732705800000|2024-11-27 11:10:00|4925.5|4924|4921|4920|4925.5|4924.5|4919.5|4919|3853
1732706100000|2024-11-27 11:15:00|4920|4919.5|4918|4917.5|4921|4920.5|4918|4917|1147
1732706400000|2024-11-27 11:20:00|4917.5|4917|4915.5|4915|4919|4918|4915|4914|3912
1732706700000|2024-11-27 11:25:00|4915|4914.5|4917|4916.5|4918.5|4917.5|4914.5|4913.5|2170
1732707000000|2024-11-27 11:30:00|4916.5|4915.5|4915.5|4914.5|4919|4918|4915|4914|4136
1732707300000|2024-11-27 11:35:00|4915|4914|4915|4914.5|4916|4915.5|4914.5|4914|3332
1732707600000|2024-11-27 11:40:00|4915.5|4914|4912.5|4911.5|4915.5|4915|4912|4911|2412
1732707900000|2024-11-27 11:45:00|4912|4912|4912|4911.5|4912.5|4912|4911|4910|2499
1732708200000|2024-11-27 11:50:00|4911.5|4911|4911.5|4910.5|4912.5|4911.5|4909.5|4909|2980
1732708500000|2024-11-27 11:55:00|4911|4911|4912|4911|4913.5|4912.5|4911|4910.5|4705
1732708800000|2024-11-27 12:00:00|4913|4911.5|4913|4912|4917.5|4916.5|4913|4911.5|3731
1732709100000|2024-11-27 12:05:00|4912.5|4911.5|4910.5|4909.5|4913|4912|4910.5|4909.5|5779
1732709400000|2024-11-27 12:10:00|4911|4910|4909.5|4908.5|4912.5|4911.5|4909|4908.5|3441
1732709700000|2024-11-27 12:15:00|4909|4909|4907.5|4907|4909|4909|4906.5|4906|6817
1732710000000|2024-11-27 12:20:00|4908|4907.5|4910|4909.5|4912|4911.5|4907.5|4907|3445
1732710300000|2024-11-27 12:25:00|4909.5|4909|4905.5|4905|4910|4909.5|4905.5|4905|3952
1732710600000|2024-11-27 12:30:00|4906|4905.5|4902.5|4902|4906|4905.5|4902.5|4902|14746
1732710900000|2024-11-27 12:35:00|4902|4901.5|4901|4900.5|4902.5|4901.5|4899.5|4899|2991
1732711200000|2024-11-27 12:40:00|4900.5|4900|4900.5|4899.5|4900.5|4900|4897|4896|3579
1732711500000|2024-11-27 12:45:00|4900|4899|4897|4896.5|4901|4900|4897|4896.5|4171
1732711800000|2024-11-27 12:50:00|4897.5|4897|4896|4895|4898|4897.5|4895|4894.5|2536
1732712100000|2024-11-27 12:55:00|4895.5|4895.5|4894|4893.5|4896|4895.5|4893.5|4893|1548
1732712400000|2024-11-27 13:00:00|4895|4894.5|4891|4890.5|4896|4895|4890.5|4890|3023
1732712700000|2024-11-27 13:05:00|4891.5|4890|4893.5|4893|4897.5|4896.5|4891|4890|3049
1732713000000|2024-11-27 13:10:00|4893|4892.5|4886.5|4886|4893|4892.5|4884.5|4883.5|3547
1732713300000|2024-11-27 13:15:00|4886|4885|4880.5|4879.5|4886.5|4885.5|4880.5|4879.5|1227
1732713600000|2024-11-27 13:20:00|4880|4879|4885|4884|4887|4886|4879|4877.5|2943
1732713900000|2024-11-27 13:25:00|4885.5|4884.5|4887|4886|4887|4886|4883.5|4883|1833
1732714200000|2024-11-27 13:30:00|4887.5|4885.5|4887|4886|4893.5|4892|4886.5|4885.5|1991
1732714500000|2024-11-27 13:35:00|4886.5|4885.5|4892|4891|4892|4891|4886.5|4885.5|2360
1732714800000|2024-11-27 13:40:00|4893|4892|4892|4891|4897|4896|4892|4891|3619
1732715100000|2024-11-27 13:45:00|4893.5|4892.5|4898.5|4897.5|4899|4898|4892|4891|2480
1732715400000|2024-11-27 13:50:00|4898|4896.5|4897.5|4897|4900.5|4899.5|4896|4895|2746
1732715700000|2024-11-27 13:55:00|4898|4896.5|4896|4895.5|4898|4897|4894|4893.5|3465
1732716000000|2024-11-27 14:00:00|4895|4894|4891.5|4890.5|4896|4895|4890.5|4889.5|3531
1732716300000|2024-11-27 14:05:00|4892|4891|4887|4886.5|4896|4895|4886.5|4885.5|3551
1732716600000|2024-11-27 14:10:00|4887.5|4886|4886|4885|4889|4888.5|4886|4885|1399
1732716900000|2024-11-27 14:15:00|4886.5|4885.5|4884.5|4883.5|4888|4887|4881.5|4881|2249
1732717200000|2024-11-27 14:20:00|4883.5|4882.5|4883.5|4882.5|4888.5|4887.5|4881.5|4881|9023
1732717500000|2024-11-27 14:25:00|4883|4882|4887|4886|4888.5|4887.5|4881.5|4880.5|4910
1732717800000|2024-11-27 14:30:00|4885.5|4884.5|4897.5|4897|4899|4898.5|4882|4881|10726
1732718100000|2024-11-27 14:35:00|4898.5|4898|4903.5|4903|4905.5|4905|4896.5|4896|7395
1732718400000|2024-11-27 14:40:00|4904|4903.5|4911|4910.5|4914.5|4914|4903.5|4903|6903
1732718700000|2024-11-27 14:45:00|4910.5|4910|4907.5|4907|4911|4910|4906|4905|9328
1732719000000|2024-11-27 14:50:00|4908.5|4906.5|4902.5|4901.5|4908.5|4907.5|4901|4900.5|10229
1732719300000|2024-11-27 14:55:00|4902|4902|4899.5|4898.5|4903.5|4903|4899.5|4898.5|3528
1732719600000|2024-11-27 15:00:00|4899|4897.5|4897.5|4897|4901|4900.5|4896|4895|6818
1732719900000|2024-11-27 15:05:00|4896|4896.5|4896|4895|4898.5|4898|4893|4892|8587
1732720200000|2024-11-27 15:10:00|4897.5|4895.5|4899.5|4899|4901|4900|4892.5|4891.5|6348
1732720500000|2024-11-27 15:15:00|4899|4898.5|4893|4892.5|4899.5|4899|4892|4891|9234
1732720800000|2024-11-27 15:20:00|4891.5|4891|4888.5|4888|4892.5|4892|4888.5|4888|8116
1732721100000|2024-11-27 15:25:00|4888|4887|4886.5|4886|4892.5|4891.5|4886|4885.5|7878
1732721400000|2024-11-27 15:30:00|4886|4885.5|4889|4888.5|4890|4889|4884.5|4884|499751
1732721700000|2024-11-27 15:35:00|4889.5|4889|4885.5|4884.5|4890|4889.5|4885|4884|7657
1732722000000|2024-11-27 15:40:00|4886.5|4885.5|4891|4890|4891|4890|4885.5|4885|5515
1732722300000|2024-11-27 15:45:00|4892|4890.5|4900.5|4899.5|4902|4901|4891|4890.5|7586
1732722600000|2024-11-27 15:50:00|4900|4899|4898.5|4898|4902|4901|4898.5|4898|4811
1732722900000|2024-11-27 15:55:00|4898|4897.5|4899.5|4899|4901|4900.5|4898|4897.5|7845
1732723200000|2024-11-27 16:00:00|4899|4898.5|4900.5|4900|4902|4901.5|4899|4898.5|9048
1732723500000|2024-11-27 16:05:00|4901.5|4901|4901|4900.5|4902|4901.5|4900|4899.5|12446
1732723800000|2024-11-27 16:10:00|4900.5|4900|4902|4901.5|4903|4902.5|4899|4898.5|6284
1732724100000|2024-11-27 16:15:00|4902.5|4902|4900.5|4900|4902.5|4902|4900|4899.5|6828
1732724400000|2024-11-27 16:20:00|4901|4900.5|4904|4903.5|4904|4903.5|4900|4899.5|11972
1732724700000|2024-11-27 16:25:00|4904.5|4904|4910.5|4909|4911|4910|4904|4903.5|9266
1732780800000|2024-11-28 08:00:00|4941.5|4927.5|4913.5|4911|4941.5|4928.5|4913.5|4911|6158
1732781100000|2024-11-28 08:05:00|4911.5|4910.5|4916|4914.5|4917.5|4916|4906.5|4904.5|155643
1732781400000|2024-11-28 08:10:00|4915.5|4914|4907|4906.5|4915.5|4914.5|4905.5|4904|83771
1732781700000|2024-11-28 08:15:00|4909|4908|4904.5|4903|4910.5|4909.5|4903|4901|2621
1732782000000|2024-11-28 08:20:00|4904|4903.5|4909|4908|4910.5|4909|4902.5|4900.5|4752
1732782300000|2024-11-28 08:25:00|4910.5|4909|4904|4902.5|4911|4909.5|4904|4902.5|1796
1732782600000|2024-11-28 08:30:00|4903.5|4903|4900.5|4898.5|4903.5|4903|4897.5|4895.5|1960
1732782900000|2024-11-28 08:35:00|4900|4897.5|4903|4901|4904.5|4902.5|4899.5|4897.5|902
1732783200000|2024-11-28 08:40:00|4904|4902.5|4900.5|4899|4905|4903.5|4900|4899|1955
1732783500000|2024-11-28 08:45:00|4900|4899.5|4896|4895|4900.5|4899.5|4896|4894.5|1922
1732783800000|2024-11-28 08:50:00|4894|4893|4899|4898|4901.5|4901|4892.5|4892|5798
1732784100000|2024-11-28 08:55:00|4899.5|4898.5|4904.5|4903.5|4905|4904|4899.5|4898.5|2650
1732784400000|2024-11-28 09:00:00|4907|4903|4900|4899|4907|4905.5|4898|4897|2803
1732784700000|2024-11-28 09:05:00|4900.5|4899.5|4900|4898.5|4902.5|4902|4898|4897|2149
1732785000000|2024-11-28 09:10:00|4899|4899|4907|4905.5|4907|4905.5|4898|4897.5|2014
1732785300000|2024-11-28 09:15:00|4906.5|4905|4903.5|4902.5|4906.5|4905.5|4901.5|4900.5|1550
1732785600000|2024-11-28 09:20:00|4904|4903|4907|4906|4908|4907|4904|4902.5|1223
1732785900000|2024-11-28 09:25:00|4907.5|4906.5|4906.5|4905.5|4910|4909|4905.5|4904.5|981
1732786200000|2024-11-28 09:30:00|4907|4906|4907|4906|4907|4906.5|4905.5|4904.5|2370
1732786500000|2024-11-28 09:35:00|4907.5|4906.5|4907|4906|4908|4907|4906.5|4905.5|1005
1732786800000|2024-11-28 09:40:00|4906.5|4905.5|4911.5|4910.5|4912|4911|4906.5|4905.5|2102
1732787100000|2024-11-28 09:45:00|4911|4910|4910|4909.5|4912|4911|4910|4908.5|2807
1732787400000|2024-11-28 09:50:00|4911|4910|4909.5|4909|4912|4911|4908.5|4908|1248
1732787700000|2024-11-28 09:55:00|4909|4908|4910|4909|4911|4910|4908|4907|1502
1732788000000|2024-11-28 10:00:00|4909.5|4908.5|4909|4907.5|4911|4910|4908|4907|3180
1732788300000|2024-11-28 10:05:00|4907.5|4907|4903|4902.5|4909|4908.5|4903|4902|3886
1732788600000|2024-11-28 10:10:00|4902.5|4902|4900|4899.5|4904|4903.5|4900|4899.5|25269
1732788900000|2024-11-28 10:15:00|4898.5|4898|4899|4898|4900.5|4900|4896|4895|4087
1732789200000|2024-11-28 10:20:00|4898.5|4898.5|4896.5|4895|4900|4899.5|4896|4895|1857
1732789500000|2024-11-28 10:25:00|4897|4895.5|4891|4890|4897|4895.5|4890.5|4889.5|3869
1732789800000|2024-11-28 10:30:00|4890.5|4889.5|4895|4894|4895|4894.5|4890|4889|2810
1732790100000|2024-11-28 10:35:00|4894.5|4892.5|4895.5|4894.5|4895.5|4895|4892|4891.5|3116
1732790400000|2024-11-28 10:40:00|4895|4894|4889.5|4889|4895|4894|4889|4888.5|3746
1732790700000|2024-11-28 10:45:00|4889|4888.5|4890|4889.5|4891|4890|4889|4888.5|1693
1732791000000|2024-11-28 10:50:00|4890.5|4889|4893.5|4893|4894|4893.5|4890.5|4889|3308
1732791300000|2024-11-28 10:55:00|4893|4892.5|4894.5|4893.5|4895|4894.5|4891.5|4891|1560
1732791600000|2024-11-28 11:00:00|4895|4894|4896.5|4896|4896.5|4896|4894.5|4893|2097
1732791900000|2024-11-28 11:05:00|4897|4895.5|4897.5|4896.5|4898|4897.5|4896|4895|1500
1732792200000|2024-11-28 11:10:00|4898|4897|4897|4896.5|4898|4897|4896.5|4896|611
1732792500000|2024-11-28 11:15:00|4896|4896|4897.5|4896.5|4897.5|4896.5|4895|4894|1151
1732792800000|2024-11-28 11:20:00|4898.5|4897|4897|4896|4898.5|4897.5|4896.5|4896|3612
1732793100000|2024-11-28 11:25:00|4896|4895|4892.5|4891.5|4896|4895|4892|4891|1492
1732793400000|2024-11-28 11:30:00|4892|4891|4894|4893|4895.5|4894.5|4890|4889|4703
1732793700000|2024-11-28 11:35:00|4893.5|4893.5|4894|4893|4894|4893.5|4892.5|4892|1936
1732794000000|2024-11-28 11:40:00|4893.5|4893.5|4895.5|4894.5|4895.5|4895|4893.5|4892.5|1830
1732794300000|2024-11-28 11:45:00|4895|4894|4896|4895|4896.5|4896|4895|4894|2727
1732794600000|2024-11-28 11:50:00|4895.5|4894.5|4895.5|4894.5|4896.5|4895.5|4895|4894|1853
1732794900000|2024-11-28 11:55:00|4895|4894|4894.5|4894|4896|4895|4894|4893|1343
1732795200000|2024-11-28 12:00:00|4895|4893.5|4890.5|4889.5|4895|4894.5|4890.5|4889.5|2538
1732795500000|2024-11-28 12:05:00|4891|4890.5|4889|4888.5|4891|4890.5|4889|4888.5|1732
1732795800000|2024-11-28 12:10:00|4891|4890.5|4891|4890.5|4893|4892|4891|4890.5|1311
1732796100000|2024-11-28 12:15:00|4890|4889.5|4890.5|4889.5|4892.5|4891.5|4889.5|4889|1560
1732796400000|2024-11-28 12:20:00|4891.5|4890|4891|4890|4892|4891.5|4890.5|4889.5|1771
1732796700000|2024-11-28 12:25:00|4889.5|4890.5|4891|4890|4892|4891|4889.5|4888.5|2035
1732797000000|2024-11-28 12:30:00|4890.5|4889.5|4889|4888|4890.5|4889.5|4886.5|4885.5|1920
1732797300000|2024-11-28 12:35:00|4890|4888.5|4889.5|4888.5|4891.5|4890.5|4889.5|4888.5|1438
1732797600000|2024-11-28 12:40:00|4890|4887.5|4887.5|4886.5|4890|4888|4886|4885.5|2405
1732797900000|2024-11-28 12:45:00|4887|4887|4889.5|4888.5|4890|4889|4887|4887|813
1732798200000|2024-11-28 12:50:00|4889|4889.5|4890|4889|4890.5|4890|4889|4888.5|2242
1732798500000|2024-11-28 12:55:00|4889.5|4888|4888.5|4887.5|4890|4889|4887.5|4886.5|1195
1732798800000|2024-11-28 13:00:00|4889.5|4887|4891|4890|4894|4893|4889.5|4887|2229
1732799100000|2024-11-28 13:05:00|4891.5|4890.5|4890.5|4890|4895|4894|4890.5|4889.5|515
1732799400000|2024-11-28 13:10:00|4890|4889.5|4890|4889|4890.5|4890|4889|4888.5|1019
1732799700000|2024-11-28 13:15:00|4889.5|4889.5|4890|4889|4890|4889.5|4889.5|4888.5|664
1732800000000|2024-11-28 13:20:00|4891|4889.5|4893.5|4892.5|4893.5|4893|4890.5|4889.5|1148
1732800300000|2024-11-28 13:25:00|4894|4893|4891|4890|4894.5|4893|4891|4890|1426
1732800600000|2024-11-28 13:30:00|4890.5|4889.5|4888|4887|4890.5|4889.5|4887.5|4887|3095
1732800900000|2024-11-28 13:35:00|4887.5|4885|4886|4885.5|4888|4885.5|4884.5|4884|2276
1732801200000|2024-11-28 13:40:00|4884|4883.5|4893|4892|4893|4892|4884|4883.5|4713
1732801500000|2024-11-28 13:45:00|4894.5|4893.5|4891.5|4890.5|4894.5|4893.5|4889|4888.5|1280
1732801800000|2024-11-28 13:50:00|4891|4890|4892|4891|4893.5|4893|4891|4890|1553
1732802100000|2024-11-28 13:55:00|4890.5|4891.5|4892.5|4891.5|4892.5|4891.5|4890.5|4890|958
1732802400000|2024-11-28 14:00:00|4890|4889.5|4889.5|4889|4891|4890.5|4888|4887|1643
1732802700000|2024-11-28 14:05:00|4890.5|4889.5|4891.5|4891|4892|4891.5|4889|4888.5|1275
1732803000000|2024-11-28 14:10:00|4892.5|4891.5|4894|4892.5|4894|4892.5|4890.5|4890|1135
1732803300000|2024-11-28 14:15:00|4893.5|4893|4892|4891.5|4894.5|4893.5|4891.5|4890.5|1507
1732803600000|2024-11-28 14:20:00|4891.5|4891|4893|4892|4894|4893|4890.5|4889.5|1411
1732803900000|2024-11-28 14:25:00|4892.5|4891.5|4894.5|4894|4896.5|4895.5|4892.5|4891.5|1439
1732804200000|2024-11-28 14:30:00|4894|4893|4897|4896|4898|4897|4893|4892.5|3069
1732804500000|2024-11-28 14:35:00|4897.5|4896.5|4899.5|4898.5|4899.5|4898.5|4897|4896.5|1747
1732804800000|2024-11-28 14:40:00|4899|4898|4898.5|4897.5|4900|4898|4896|4895.5|762
1732805100000|2024-11-28 14:45:00|4899|4898|4900|4898.5|4900.5|4899.5|4899|4898|686
1732805400000|2024-11-28 14:50:00|4899|4899|4900|4899.5|4900.5|4899.5|4897.5|4897|1177
1732805700000|2024-11-28 14:55:00|4901|4900|4898.5|4898|4901|4900|4898|4897.5|1052
1732806000000|2024-11-28 15:00:00|4899|4897.5|4897.5|4896.5|4899.5|4898.5|4897|4896.5|2132
1732806300000|2024-11-28 15:05:00|4898|4897.5|4895|4894|4899|4898|4893.5|4892|3337
1732806600000|2024-11-28 15:10:00|4895.5|4894.5|4899|4898|4899|4898.5|4895.5|4894.5|971
1732806900000|2024-11-28 15:15:00|4898|4897.5|4897|4896.5|4900.5|4900|4897|4896.5|720
1732807200000|2024-11-28 15:20:00|4897.5|4897|4896.5|4895|4897.5|4897|4896|4895|1545
1732807500000|2024-11-28 15:25:00|4898|4895.5|4898.5|4898|4899|4898.5|4897.5|4895.5|1175
1732807800000|2024-11-28 15:30:00|4899|4898.5|4898.5|4898|4899|4898.5|4897|4896.5|1265
1732808100000|2024-11-28 15:35:00|4897.5|4897|4899.5|4898.5|4900|4899.5|4897.5|4897|2218
1732808400000|2024-11-28 15:40:00|4898.5|4897.5|4897.5|4897|4899.5|4898.5|4897.5|4897|1759
1732808700000|2024-11-28 15:45:00|4898.5|4897.5|4899|4898|4899|4898|4896|4895.5|3369
1732809000000|2024-11-28 15:50:00|4898|4897.5|4899.5|4898.5|4900|4899.5|4898|4897.5|866
1732809300000|2024-11-28 15:55:00|4900|4899|4901|4900.5|4904|4903|4900|4899|4411
1732809600000|2024-11-28 16:00:00|4900.5|4900|4902.5|4901.5|4905|4904.5|4900.5|4900|3286
1732809900000|2024-11-28 16:05:00|4901.5|4900.5|4898.5|4897.5|4902.5|4902|4898.5|4897.5|2824
1732810200000|2024-11-28 16:10:00|4899|4898.5|4899.5|4898.5|4900.5|4900|4896.5|4896|2813
1732810500000|2024-11-28 16:15:00|4900|4899|4898|4897|4900.5|4900|4897|4896.5|3697
1732810800000|2024-11-28 16:20:00|4898.5|4897.5|4901|4900.5|4901.5|4901|4898.5|4897.5|2538
1732811100000|2024-11-28 16:25:00|4901.5|4901|4898|4897.5|4901.5|4901|4897|4896.5|5871
1732867200000|2024-11-29 08:00:00|4930|4920.5|4934|4931.5|4935|4933|4921.5|4919|23142
1732867500000|2024-11-29 08:05:00|4935.5|4932.5|4930.5|4929.5|4935.5|4932.5|4925.5|4923.5|3837
1732867800000|2024-11-29 08:10:00|4930|4927.5|4921|4919.5|4930|4927.5|4916.5|4914.5|4128
1732868100000|2024-11-29 08:15:00|4922|4920|4917.5|4916.5|4924|4922.5|4916|4915|2811
1732868400000|2024-11-29 08:20:00|4917|4915.5|4914|4912.5|4917|4915.5|4909.5|4908|2882
1732868700000|2024-11-29 08:25:00|4913.5|4913|4910|4909|4914|4913.5|4910|4909|1684
1732869000000|2024-11-29 08:30:00|4911|4909.5|4904|4903.5|4912.5|4911|4903.5|4902|3676
1732869300000|2024-11-29 08:35:00|4906.5|4905|4902.5|4901.5|4906.5|4905.5|4901.5|4900|2376
1732869600000|2024-11-29 08:40:00|4904|4902.5|4898|4897.5|4904|4902.5|4897|4895.5|4636
1732869900000|2024-11-29 08:45:00|4899.5|4898|4900.5|4899.5|4901|4900|4898|4897.5|5011
1732870200000|2024-11-29 08:50:00|4899.5|4899|4902|4900.5|4902.5|4901|4898|4897|2445
1732870500000|2024-11-29 08:55:00|4903|4901.5|4898.5|4898|4904.5|4903|4897.5|4896.5|76472
1732870800000|2024-11-29 09:00:00|4899|4898.5|4902.5|4901|4903.5|4902.5|4898|4896.5|1884
1732871100000|2024-11-29 09:05:00|4902|4900.5|4902.5|4901|4902.5|4901.5|4899.5|4898.5|2026
1732871400000|2024-11-29 09:10:00|4903|4901.5|4901.5|4900.5|4904|4903|4901.5|4900|1339
1732871700000|2024-11-29 09:15:00|4901|4900|4899|4898|4901.5|4901|4897.5|4896.5|1090
1732872000000|2024-11-29 09:20:00|4898.5|4897|4897|4896|4899|4897.5|4897|4896|1461
1732872300000|2024-11-29 09:25:00|4898|4897|4897|4896|4898|4897|4896|4894.5|1460
1732872600000|2024-11-29 09:30:00|4898.5|4897.5|4897|4896|4898.5|4897.5|4896|4895|2601
1732872900000|2024-11-29 09:35:00|4896.5|4896.5|4897.5|4897|4898.5|4898|4896|4895.5|4069
1732873200000|2024-11-29 09:40:00|4897|4896.5|4900|4899|4900|4899|4893.5|4893|1653
1732873500000|2024-11-29 09:45:00|4899.5|4898.5|4903.5|4902.5|4903.5|4902.5|4898.5|4897|26763
1732873800000|2024-11-29 09:50:00|4902.5|4903|4899|4898|4903.5|4903|4898.5|4897.5|4993
1732874100000|2024-11-29 09:55:00|4899.5|4898.5|4902.5|4901|4902.5|4901.5|4899.5|4898.5|5595
1732874400000|2024-11-29 10:00:00|4902|4900.5|4903.5|4902|4905|4904|4901.5|4900.5|4407
1732874700000|2024-11-29 10:05:00|4903|4901.5|4899|4898|4903.5|4903|4899|4898|4856
1732875000000|2024-11-29 10:10:00|4898.5|4898.5|4899.5|4898.5|4900|4899|4897|4896|2810
1732875300000|2024-11-29 10:15:00|4900|4899|4903|4902|4904|4903|4899.5|4898.5|2529
1732875600000|2024-11-29 10:20:00|4903.5|4902.5|4901.5|4901|4904.5|4904|4901.5|4900|1154
1732875900000|2024-11-29 10:25:00|4902|4901.5|4901|4900|4902|4901.5|4900.5|4900|1546
1732876200000|2024-11-29 10:30:00|4901.5|4900.5|4907|4906|4907|4906|4901.5|4900|1541
1732876500000|2024-11-29 10:35:00|4907.5|4906.5|4908.5|4908|4909.5|4908|4906|4905.5|2610
1732876800000|2024-11-29 10:40:00|4908|4907|4906|4905|4908|4907|4905|4904|2139
1732877100000|2024-11-29 10:45:00|4906.5|4905.5|4905.5|4904.5|4907.5|4906.5|4905|4904|3058
1732877400000|2024-11-29 10:50:00|4907.5|4905|4905.5|4904.5|4907.5|4907|4905|4904|2858
1732877700000|2024-11-29 10:55:00|4904|4904|4905|4904|4905.5|4905|4904|4903|4681
1732878000000|2024-11-29 11:00:00|4904.5|4904.5|4906.5|4905.5|4906.5|4905.5|4904.5|4903.5|21338
1732878300000|2024-11-29 11:05:00|4907.5|4906|4910|4908.5|4910.5|4909.5|4905.5|4905|2506
1732878600000|2024-11-29 11:10:00|4909|4908|4907|4906.5|4909.5|4908.5|4907|4906.5|1674
1732878900000|2024-11-29 11:15:00|4906|4905|4905|4903.5|4906|4905.5|4902.5|4901.5|3368
1732879200000|2024-11-29 11:20:00|4904.5|4903|4906|4905|4906.5|4905.5|4903.5|4903|3067
1732879500000|2024-11-29 11:25:00|4906.5|4905.5|4909.5|4908.5|4910|4909.5|4906.5|4905|2428
1732879800000|2024-11-29 11:30:00|4910|4908|4910|4909|4910.5|4909.5|4909|4908|2030
1732880100000|2024-11-29 11:35:00|4911|4910|4914.5|4914|4914.5|4914|4911|4910|1888
1732880400000|2024-11-29 11:40:00|4914|4913.5|4915|4914|4916|4915|4913.5|4912.5|2953
1732880700000|2024-11-29 11:45:00|4914.5|4913.5|4912.5|4912|4914.5|4913.5|4912.5|4911.5|5858
1732881000000|2024-11-29 11:50:00|4912|4911|4911.5|4910.5|4914|4913|4910.5|4910|3171
1732881300000|2024-11-29 11:55:00|4912|4911|4910|4909|4912.5|4912|4909|4908.5|2781
1732881600000|2024-11-29 12:00:00|4909.5|4908.5|4914.5|4914|4915.5|4915|4908.5|4907.5|39917
1732881900000|2024-11-29 12:05:00|4915|4914.5|4912.5|4912|4915|4914.5|4911.5|4911|1145
1732882200000|2024-11-29 12:10:00|4913.5|4912.5|4913|4912.5|4914|4913.5|4912.5|4912|1196
1732882500000|2024-11-29 12:15:00|4913.5|4913|4913|4912.5|4914|4913.5|4910.5|4910|3849
1732882800000|2024-11-29 12:20:00|4913.5|4913|4914|4913.5|4915.5|4914.5|4913|4912.5|3182
1732883100000|2024-11-29 12:25:00|4913.5|4913|4910|4909|4913.5|4913|4909|4908|2165
1732883400000|2024-11-29 12:30:00|4909.5|4907.5|4905.5|4904|4910.5|4909.5|4905.5|4904|2303
1732883700000|2024-11-29 12:35:00|4906|4905|4903|4902|4906|4905|4902.5|4901|4735
1732884000000|2024-11-29 12:40:00|4904|4902.5|4904|4902.5|4905|4904.5|4903|4902|1284
1732884300000|2024-11-29 12:45:00|4903.5|4903|4904|4902.5|4904.5|4903.5|4901.5|4901|209091
1732884600000|2024-11-29 12:50:00|4903.5|4901.5|4905|4903.5|4905.5|4904.5|4902|4901|2551
1732884900000|2024-11-29 12:55:00|4905.5|4904|4907|4906.5|4908|4907|4905|4904|2065
1732885200000|2024-11-29 13:00:00|4908|4907|4908|4907.5|4910|4909|4906.5|4905.5|9507
1732885500000|2024-11-29 13:05:00|4908.5|4908|4909.5|4909|4910|4909|4908|4907|4193
1732885800000|2024-11-29 13:10:00|4909|4908|4909|4908|4910|4909|4908.5|4908|1268
1732886100000|2024-11-29 13:15:00|4908.5|4907.5|4907|4906|4908.5|4907.5|4903.5|4902.5|1216
1732886400000|2024-11-29 13:20:00|4908|4906.5|4905|4904|4908.5|4907.5|4905|4904|3137
1732886700000|2024-11-29 13:25:00|4906|4904.5|4903|4902|4906|4905|4902|4901|1631
1732887000000|2024-11-29 13:30:00|4902|4900.5|4899.5|4898|4903|4902|4897.5|4896|10114
1732887300000|2024-11-29 13:35:00|4899|4898.5|4902.5|4901.5|4903|4902.5|4899|4898|4935
1732887600000|2024-11-29 13:40:00|4901|4900|4899.5|4898.5|4901.5|4900|4898.5|4897.5|3613
1732887900000|2024-11-29 13:45:00|4899|4898|4903|4901.5|4903|4902.5|4899|4898|1544
1732888200000|2024-11-29 13:50:00|4902.5|4902|4902|4901|4903.5|4903|4900.5|4899.5|1738
1732888500000|2024-11-29 13:55:00|4902.5|4901.5|4903|4902.5|4904|4903.5|4902|4901.5|1352
1732888800000|2024-11-29 14:00:00|4903.5|4903|4904|4903|4906.5|4905.5|4903|4901.5|1467
1732889100000|2024-11-29 14:05:00|4904.5|4903.5|4905|4904.5|4905|4904.5|4902.5|4901.5|1307
1732889400000|2024-11-29 14:10:00|4904.5|4904|4900.5|4900|4904.5|4904.5|4900.5|4900|2366
1732889700000|2024-11-29 14:15:00|4902.5|4902|4899.5|4899|4902.5|4902|4898|4897|10329
1732890000000|2024-11-29 14:20:00|4898|4897.5|4901|4900|4902|4901.5|4896.5|4895.5|3996
1732890300000|2024-11-29 14:25:00|4900.5|4899.5|4899.5|4898|4900.5|4900|4899|4898|3098
1732890600000|2024-11-29 14:30:00|4899|4897|4897.5|4896.5|4907|4906.5|4897.5|4896|11785
1732890900000|2024-11-29 14:35:00|4898.5|4897.5|4896|4895.5|4902.5|4902|4896|4895.5|4669
1732891200000|2024-11-29 14:40:00|4895.5|4895|4889.5|4888.5|4895.5|4895|4887.5|4886.5|2801
1732891500000|2024-11-29 14:45:00|4890|4889|4885|4884.5|4890|4889|4883|4882|3394
1732891800000|2024-11-29 14:50:00|4884.5|4884|4898.5|4897.5|4899|4898|4884.5|4883.5|2927
1732892100000|2024-11-29 14:55:00|4898|4897|4898.5|4897.5|4902|4901|4897|4896|2700
1732892400000|2024-11-29 15:00:00|4897|4896|4907.5|4907|4908|4907|4895|4894|4932
1732892700000|2024-11-29 15:05:00|4906|4906.5|4905|4904|4908|4907.5|4903|4902|4735
1732893000000|2024-11-29 15:10:00|4906.5|4905.5|4909.5|4909|4910.5|4910|4906.5|4905.5|3685
1732893300000|2024-11-29 15:15:00|4909|4908.5|4913|4912.5|4915|4914|4907|4906.5|8548
1732893600000|2024-11-29 15:20:00|4912.5|4912|4913|4912|4913|4912.5|4910|4909.5|3410
1732893900000|2024-11-29 15:25:00|4912.5|4911.5|4912|4911.5|4913|4912.5|4910.5|4909.5|4246
1732894200000|2024-11-29 15:30:00|4910|4911|4910.5|4910|4913|4912|4908.5|4907.5|6870
1732894500000|2024-11-29 15:35:00|4910|4909.5|4911|4910|4911|4910|4908|4907.5|10905
1732894800000|2024-11-29 15:40:00|4913|4910.5|4912|4911.5|4915|4914|4912|4910.5|24357
1732895100000|2024-11-29 15:45:00|4911.5|4911|4913.5|4913|4913.5|4913|4911|4910|7094
1732895400000|2024-11-29 15:50:00|4914|4912.5|4913.5|4913|4916|4915|4913.5|4912.5|6136
1732895700000|2024-11-29 15:55:00|4914|4913.5|4914|4913.5|4914.5|4914|4913|4912.5|11626
1732896000000|2024-11-29 16:00:00|4914.5|4914|4924|4923|4924|4923.5|4914.5|4914|5988
1732896300000|2024-11-29 16:05:00|4922|4921.5|4927.5|4926.5|4927.5|4927|4920|4919.5|9311
1732896600000|2024-11-29 16:10:00|4926.5|4926|4930|4929|4930|4929|4923.5|4923|18038
1732896900000|2024-11-29 16:15:00|4929|4929.5|4924.5|4923.5|4929|4929.5|4922.5|4922|13524
1732897200000|2024-11-29 16:20:00|4925|4924|4925|4924|4925.5|4925|4924|4923|16863
1732897500000|2024-11-29 16:25:00|4924.5|4923.5|4928|4927.5|4928|4927.5|4923|4922.5|14132
1733126400000|2024-12-02 08:00:00|4925|4920|4938.5|4935.5|4940|4937|4912.5|4908|7688
1733126700000|2024-12-02 08:05:00|4938|4931|4949|4946.5|4952.5|4950|4934|4930|7384
1733127000000|2024-12-02 08:10:00|4948|4945|4943|4941.5|4952.5|4950|4943|4941.5|12721
1733127300000|2024-12-02 08:15:00|4945.5|4943|4951.5|4950|4954|4952.5|4944|4941.5|7214
1733127600000|2024-12-02 08:20:00|4952|4951|4951.5|4949.5|4960|4957.5|4949.5|4948|2156
1733127900000|2024-12-02 08:25:00|4952|4950|4951|4949.5|4954.5|4952.5|4948.5|4947|6271
1733128200000|2024-12-02 08:30:00|4950.5|4949|4953.5|4951.5|4954|4952.5|4950|4948.5|2999
1733128500000|2024-12-02 08:35:00|4951.5|4952|4946.5|4945.5|4952|4952|4946|4944.5|2775
1733128800000|2024-12-02 08:40:00|4947|4947.5|4958.5|4956.5|4961|4959|4947|4947.5|2314
1733129100000|2024-12-02 08:45:00|4956.5|4954.5|4962.5|4961|4962.5|4961|4956.5|4954.5|1165
1733129400000|2024-12-02 08:50:00|4964|4962.5|4960|4959.5|4964.5|4962.5|4958.5|4957.5|2102
1733129700000|2024-12-02 08:55:00|4959.5|4959|4960.5|4959.5|4960.5|4960|4959.5|4958|1030
1733130000000|2024-12-02 09:00:00|4962|4960.5|4970.5|4969|4972.5|4971|4962|4960.5|3463
1733130300000|2024-12-02 09:05:00|4969.5|4968|4971.5|4970.5|4972|4971|4969|4968|1585
1733130600000|2024-12-02 09:10:00|4972.5|4971|4967|4965.5|4972.5|4971|4963.5|4962|2935
1733130900000|2024-12-02 09:15:00|4966|4965|4963|4962|4967.5|4966.5|4963|4962|2197
1733131200000|2024-12-02 09:20:00|4964|4963|4961.5|4960.5|4965.5|4964.5|4961.5|4960.5|6656
1733131500000|2024-12-02 09:25:00|4961|4960|4967|4966|4967|4966|4960|4959|3769
1733131800000|2024-12-02 09:30:00|4965.5|4964.5|4966|4965|4968.5|4968|4964.5|4963.5|3500
1733132100000|2024-12-02 09:35:00|4968.5|4965.5|4975|4974|4983.5|4982.5|4965.5|4965|39601
1733132400000|2024-12-02 09:40:00|4974|4973.5|4971|4970|4974|4973.5|4968.5|4967|3792
1733132700000|2024-12-02 09:45:00|4972.5|4971|4971.5|4970.5|4974|4973|4970|4969|1820
1733133000000|2024-12-02 09:50:00|4972|4971|4978.5|4977|4978.5|4977|4972|4971|5325
1733133300000|2024-12-02 09:55:00|4978|4976.5|4978|4977|4981|4980|4977.5|4976.5|3524
1733133600000|2024-12-02 10:00:00|4975|4974.5|4974.5|4973|4977.5|4976.5|4974|4973|3217
1733133900000|2024-12-02 10:05:00|4975.5|4973.5|4975.5|4974.5|4982.5|4981.5|4975|4973.5|3852
1733134200000|2024-12-02 10:10:00|4975|4975|4977|4975.5|4977|4975.5|4973|4972|7116
1733134500000|2024-12-02 10:15:00|4976|4976|4979.5|4978.5|4979.5|4978.5|4975.5|4974.5|4764
1733134800000|2024-12-02 10:20:00|4980|4979|4979|4978|4983|4982|4979|4978|3800
1733135100000|2024-12-02 10:25:00|4979.5|4979|4980|4979|4981.5|4980|4979.5|4978.5|2861
1733135400000|2024-12-02 10:30:00|4979|4978|4979.5|4978.5|4981.5|4980|4977.5|4977|4473
1733135700000|2024-12-02 10:35:00|4979|4978|4974.5|4974|4980|4979.5|4974.5|4974|2766
1733136000000|2024-12-02 10:40:00|4973|4972|4972|4971|4973.5|4973|4971.5|4971|2904
1733136300000|2024-12-02 10:45:00|4971.5|4971.5|4977|4976|4978.5|4977|4971.5|4971.5|3039
1733136600000|2024-12-02 10:50:00|4976|4975.5|4972.5|4971.5|4976|4975.5|4971.5|4970.5|1005
1733136900000|2024-12-02 10:55:00|4971.5|4971|4971|4970|4972.5|4971.5|4970|4969|2296
1733137200000|2024-12-02 11:00:00|4971.5|4970.5|4974.5|4973.5|4974.5|4973.5|4970|4969.5|3532
1733137500000|2024-12-02 11:05:00|4974|4973|4976.5|4976|4978|4977|4971.5|4971|2805
1733137800000|2024-12-02 11:10:00|4975.5|4975|4977|4976.5|4979.5|4978|4974|4973|3231
1733138100000|2024-12-02 11:15:00|4978|4977|4975.5|4974.5|4978|4977|4975|4974.5|3150
1733138400000|2024-12-02 11:20:00|4976.5|4975.5|4976.5|4976|4977|4976.5|4976|4975|3198
1733138700000|2024-12-02 11:25:00|4976|4975.5|4974|4973.5|4976|4975.5|4974|4973.5|1858
1733139000000|2024-12-02 11:30:00|4974.5|4974|4974|4973.5|4975|4974|4972.5|4971.5|3736
1733139300000|2024-12-02 11:35:00|4974.5|4974.5|4974|4973.5|4976.5|4975.5|4973.5|4972.5|3476
1733139600000|2024-12-02 11:40:00|4973.5|4973|4974.5|4974|4976|4975.5|4973.5|4972.5|3372
1733139900000|2024-12-02 11:45:00|4975|4974.5|4977.5|4977|4978|4977.5|4975|4974|3094
1733140200000|2024-12-02 11:50:00|4977|4976.5|4981.5|4980.5|4981.5|4980.5|4977|4976.5|5208
1733140500000|2024-12-02 11:55:00|4981|4980|4978.5|4977|4981|4980|4977.5|4976.5|1741
1733140800000|2024-12-02 12:00:00|4978|4976.5|4978|4977.5|4979|4977.5|4975.5|4975|4253
1733141100000|2024-12-02 12:05:00|4977.5|4977|4982|4981.5|4982.5|4981.5|4977.5|4977|4634
1733141400000|2024-12-02 12:10:00|4982.5|4982|4986|4985|4988|4987.5|4982.5|4982|5633
1733141700000|2024-12-02 12:15:00|4985.5|4984.5|4985.5|4985|4988|4987|4984.5|4984|6013
1733142000000|2024-12-02 12:20:00|4986|4985.5|4986.5|4985.5|4988|4987|4985.5|4984.5|2090
1733142300000|2024-12-02 12:25:00|4986|4986|4986|4985.5|4987.5|4986.5|4984.5|4984|3947
1733142600000|2024-12-02 12:30:00|4987.5|4986.5|4987|4986.5|4990|4989|4987|4986|4805
1733142900000|2024-12-02 12:35:00|4986.5|4986|4985|4984.5|4988.5|4988|4984.5|4984|5073
1733143200000|2024-12-02 12:40:00|4984.5|4984|4992|4991.5|4993.5|4992.5|4984.5|4983.5|6110
1733143500000|2024-12-02 12:45:00|4991.5|4991|4990.5|4989.5|4994|4993|4990.5|4989.5|3699
1733143800000|2024-12-02 12:50:00|4990|4990|4991|4990.5|4991|4990.5|4987|4986.5|4294
1733144100000|2024-12-02 12:55:00|4990.5|4989.5|4992|4991.5|4993.5|4993|4990|4989.5|5722
1733144400000|2024-12-02 13:00:00|4991.5|4991|4994.5|4994|4995|4994.5|4990.5|4990|4529
1733144700000|2024-12-02 13:05:00|4993|4992.5|4994|4993|4994|4993.5|4991|4990|2536
1733145000000|2024-12-02 13:10:00|4993|4992.5|4991|4990|4994|4993|4990.5|4989.5|2437
1733145300000|2024-12-02 13:15:00|4990.5|4989.5|4993|4992.5|4993.5|4992.5|4988.5|4987.5|2572
1733145600000|2024-12-02 13:20:00|4992.5|4992|4997|4996|4997|4996|4992.5|4991.5|1332
1733145900000|2024-12-02 13:25:00|4997.5|4996.5|4994.5|4994|4997.5|4996.5|4993|4992.5|1495
1733146200000|2024-12-02 13:30:00|4995|4993.5|4994.5|4993|4995|4993.5|4993|4992|5064
1733146500000|2024-12-02 13:35:00|4994|4993.5|4992|4991|4994.5|4993.5|4990.5|4989.5|1464
1733146800000|2024-12-02 13:40:00|4992.5|4991.5|4993|4992|4994.5|4993.5|4991.5|4991|2293
1733147100000|2024-12-02 13:45:00|4992.5|4991.5|4987.5|4986.5|4992.5|4992|4987|4986|4063
1733147400000|2024-12-02 13:50:00|4988|4987|4988|4987|4990|4989.5|4986|4985.5|4308
1733147700000|2024-12-02 13:55:00|4987.5|4987.5|4988.5|4988|4990|4989|4986.5|4985.5|3342
1733148000000|2024-12-02 14:00:00|4989|4987.5|4988|4987.5|4991|4990.5|4987|4986.5|4318
1733148300000|2024-12-02 14:05:00|4988.5|4988|4988|4987|4989|4988|4986|4985|4275
1733148600000|2024-12-02 14:10:00|4987.5|4987.5|4987.5|4986.5|4987.5|4987.5|4986|4985|5856
1733148900000|2024-12-02 14:15:00|4987|4987|4987.5|4986.5|4987.5|4987|4986.5|4986|1867
1733149200000|2024-12-02 14:20:00|4987|4986|4989|4988.5|4989.5|4988.5|4986.5|4986|3043
1733149500000|2024-12-02 14:25:00|4989.5|4987.5|4986|4985.5|4989.5|4989|4986|4985.5|4485
1733149800000|2024-12-02 14:30:00|4987|4986|4984.5|4983.5|4993|4992|4981.5|4980.5|18636
1733150100000|2024-12-02 14:35:00|4983.5|4982.5|4979|4978|4984.5|4983|4976|4975.5|7986
1733150400000|2024-12-02 14:40:00|4979.5|4978.5|4977|4975.5|4983|4982|4976.5|4975.5|7174
1733150700000|2024-12-02 14:45:00|4976.5|4975|4977.5|4976.5|4982.5|4981|4974|4973.5|8301
1733151000000|2024-12-02 14:50:00|4978|4977|4973.5|4972.5|4978.5|4978|4973|4972|8649
1733151300000|2024-12-02 14:55:00|4974|4973|4969|4968|4976.5|4976|4969|4968|6945
1733151600000|2024-12-02 15:00:00|4970|4968.5|4970|4969|4975|4973.5|4967|4966|7916
1733151900000|2024-12-02 15:05:00|4970.5|4969.5|4966.5|4965|4976|4974.5|4966.5|4965|11732
1733152200000|2024-12-02 15:10:00|4965.5|4965.5|4967.5|4966.5|4970|4969|4964.5|4964|63535
1733152500000|2024-12-02 15:15:00|4968|4967|4964|4963.5|4968|4967.5|4961|4960|6889
1733152800000|2024-12-02 15:20:00|4963.5|4962.5|4968|4967|4969|4968.5|4962.5|4962|4611
1733153100000|2024-12-02 15:25:00|4967.5|4966.5|4964.5|4963.5|4968|4967|4964|4963.5|6106
1733153400000|2024-12-02 15:30:00|4963.5|4962.5|4965|4964|4968|4967|4963|4962.5|9300
1733153700000|2024-12-02 15:35:00|4965.5|4964.5|4968|4967.5|4968.5|4967.5|4965|4964.5|7538
1733154000000|2024-12-02 15:40:00|4968.5|4968|4969|4968.5|4971|4970|4968|4967|5137
1733154300000|2024-12-02 15:45:00|4969.5|4969|4967|4966|4969.5|4969|4964.5|4963.5|7621
1733154600000|2024-12-02 15:50:00|4967.5|4966.5|4964.5|4963.5|4967.5|4967|4962|4961.5|7835
1733154900000|2024-12-02 15:55:00|4965|4964|4971.5|4970.5|4972.5|4971.5|4965|4964|10993
1733155200000|2024-12-02 16:00:00|4972|4971|4968.5|4968|4972.5|4971.5|4968.5|4968|8354
1733155500000|2024-12-02 16:05:00|4968|4967.5|4975|4974|4976|4975|4968|4967|21401
1733155800000|2024-12-02 16:10:00|4974.5|4974.5|4974.5|4973.5|4978|4977.5|4974|4973|24374
1733156100000|2024-12-02 16:15:00|4974|4974|4975|4974|4976.5|4975.5|4973|4972.5|10081
1733156400000|2024-12-02 16:20:00|4975.5|4975|4974.5|4973.5|4977|4976.5|4974|4973.5|9214
1733156700000|2024-12-02 16:25:00|4974|4974|4975|4973.5|4975|4974|4970|4969.5|8765
1733212800000|2024-12-03 08:00:00|5005|5000|5011|5008|5016|5014|4993.5|4990.5|9376
1733213100000|2024-12-03 08:05:00|5013|5010|5018|5016|5019|5017|5012|5010|4366
1733213400000|2024-12-03 08:10:00|5016|5014|5017|5015|5021|5020|5014|5013|4154
1733213700000|2024-12-03 08:15:00|5018|5016|5022|5020|5026|5024|5017|5015|4212
1733214000000|2024-12-03 08:20:00|5021|5021|5026|5025|5028|5027|5021|5020|2728
1733214300000|2024-12-03 08:25:00|5027|5024|5029|5028|5029|5028|5026|5024|3469
1733214600000|2024-12-03 08:30:00|5030|5027|5029|5027|5030|5028|5026|5025|4909
1733214900000|2024-12-03 08:35:00|5030|5028|5039|5037|5039|5037|5029|5028|5821
1733215200000|2024-12-03 08:40:00|5040|5038|5042|5040|5045|5044|5038|5037|2906
1733215500000|2024-12-03 08:45:00|5044|5042|5038|5036|5044|5042|5037|5036|1934
1733215800000|2024-12-03 08:50:00|5037|5037|5041|5039|5043|5042|5037|5036|1918
1733216100000|2024-12-03 08:55:00|5040|5038|5033|5032|5041|5039|5033|5032|2833
1733216400000|2024-12-03 09:00:00|5034|5033|5030|5029|5035|5034|5029|5028|6930
1733216700000|2024-12-03 09:05:00|5029|5028|5032|5030|5033|5032|5029|5027|4182
1733217000000|2024-12-03 09:10:00|5031|5029|5029|5027|5032|5030|5028|5027|2687
1733217300000|2024-12-03 09:15:00|5027|5028|5025|5024|5029|5028|5023|5022|5784
1733217600000|2024-12-03 09:20:00|5026|5025|5023|5022|5026|5025|5022|5021|3162
1733217900000|2024-12-03 09:25:00|5022|5021|5023|5021|5023|5022|5021|5020|5965
1733218200000|2024-12-03 09:30:00|5021|5019|5020|5018|5021|5020|5016|5015|2798
1733218500000|2024-12-03 09:35:00|5019|5019|5016|5014|5021|5020|5016|5014|2825
1733218800000|2024-12-03 09:40:00|5017|5015|5016|5015|5017|5016|5015|5014|2830
1733219100000|2024-12-03 09:45:00|5015|5014|5018|5016|5020|5018|5015|5013|23523
1733219400000|2024-12-03 09:50:00|5019|5017|5020|5019|5021|5020|5019|5016|2676
1733219700000|2024-12-03 09:55:00|5021|5020|5018|5017|5021|5020|5017|5016|5383
1733220000000|2024-12-03 10:00:00|5019|5018|5017|5016|5020|5019|5016|5015|1853
1733220300000|2024-12-03 10:05:00|5016|5015|5017|5016|5017|5016|5015|5014|2529
1733220600000|2024-12-03 10:10:00|5016|5015|5019|5018|5021|5019|5016|5015|5267
1733220900000|2024-12-03 10:15:00|5020|5019|5019|5017|5021|5020|5018|5017|7370
1733221200000|2024-12-03 10:20:00|5020|5018|5019|5018|5021|5019|5017|5016|2504
1733221500000|2024-12-03 10:25:00|5020|5019|5019|5017|5020|5019|5019|5017|1618
1733221800000|2024-12-03 10:30:00|5017|5016|5016|5015|5017|5016|5016|5014|1850
1733222100000|2024-12-03 10:35:00|5017|5016|5017|5016|5017|5016|5016|5014|1332
1733222400000|2024-12-03 10:40:00|5018|5017|5023|5021|5023|5021|5018|5016|2561
1733222700000|2024-12-03 10:45:00|5024|5022|5019|5018|5024|5023|5019|5018|2171
1733223000000|2024-12-03 10:50:00|5021|5019|5017|5015|5021|5019|5017|5015|850
1733223300000|2024-12-03 10:55:00|5016|5016|5018|5017|5018|5017|5016|5015|1642
1733223600000|2024-12-03 11:00:00|5017|5016|5017|5016|5019|5017|5016|5015|1471
1733223900000|2024-12-03 11:05:00|5018|5015|5021|5019|5021|5020|5018|5015|3397
1733224200000|2024-12-03 11:10:00|5018|5020|5019|5017|5019|5020|5018|5017|1442
1733224500000|2024-12-03 11:15:00|5018|5018|5021|5020|5022|5021|5018|5016|1514
1733224800000|2024-12-03 11:20:00|5022|5021|5026|5025|5026|5025|5022|5021|2960
1733225100000|2024-12-03 11:25:00|5025|5024|5027|5026|5027|5026|5023|5022|792
1733225400000|2024-12-03 11:30:00|5026|5025|5026|5025|5026|5025|5024|5023|2283
1733225700000|2024-12-03 11:35:00|5027|5026|5026|5025|5029|5028|5025|5024|5379
1733226000000|2024-12-03 11:40:00|5027|5026|5025|5024|5027|5026|5024|5023|1737
1733226300000|2024-12-03 11:45:00|5026|5023|5031|5030|5031|5030|5025|5023|3368
1733226600000|2024-12-03 11:50:00|5030|5029|5031|5030|5031|5030|5030|5029|2487
1733226900000|2024-12-03 11:55:00|5030|5029|5032|5031|5033|5032|5029|5028|12245
1733227200000|2024-12-03 12:00:00|5031|5030|5035|5034|5035|5034|5030|5029|7166
1733227500000|2024-12-03 12:05:00|5034|5033|5039|5037|5040|5039|5034|5033|3159
1733227800000|2024-12-03 12:10:00|5037|5036|5039|5038|5040|5039|5037|5036|2330
1733228100000|2024-12-03 12:15:00|5038|5037|5037|5035|5039|5038|5036|5035|4837
1733228400000|2024-12-03 12:20:00|5036|5036|5034|5033|5038|5037|5034|5033|6587
1733228700000|2024-12-03 12:25:00|5035|5034|5032|5031|5035|5034|5031|5030|3282
1733229000000|2024-12-03 12:30:00|5033|5032|5036|5035|5037|5036|5032|5031|2371
1733229300000|2024-12-03 12:35:00|5035|5034|5038|5037|5039|5038|5035|5034|3455
1733229600000|2024-12-03 12:40:00|5037|5036|5033|5032|5037|5036|5033|5032|1229
1733229900000|2024-12-03 12:45:00|5032|5031|5029|5028|5032|5031|5028|5027|2068
1733230200000|2024-12-03 12:50:00|5030|5029|5030|5028|5032|5031|5029|5028|2572
1733230500000|2024-12-03 12:55:00|5031|5029|5029|5028|5032|5031|5029|5028|30633
1733230800000|2024-12-03 13:00:00|5028|5027|5030|5029|5031|5030|5027|5026|3517
1733231100000|2024-12-03 13:05:00|5029|5028|5033|5032|5033|5032|5029|5028|4969
1733231400000|2024-12-03 13:10:00|5034|5033|5035|5033|5036|5035|5034|5032|2991
1733231700000|2024-12-03 13:15:00|5034|5032|5036|5035|5037|5036|5033|5031|86614
1733232000000|2024-12-03 13:20:00|5037|5036|5040|5039|5041|5039|5036|5035|26320
1733232300000|2024-12-03 13:25:00|5041|5040|5053|5051|5053|5051|5041|5040|102732
1733232600000|2024-12-03 13:30:00|5054|5052|5051|5050|5057|5056|5050|5049|7092
1733232900000|2024-12-03 13:35:00|5054|5053|5055|5053|5058|5057|5054|5052|4118
1733233200000|2024-12-03 13:40:00|5056|5054|5064|5062|5066|5064|5056|5054|7178
1733233500000|2024-12-03 13:45:00|5063|5063|5073|5071|5073|5071|5062|5060|9458
1733233800000|2024-12-03 13:50:00|5074|5072|5072|5070|5079|5078|5068|5067|8633
1733234100000|2024-12-03 13:55:00|5074|5071|5072|5070|5079|5077|5070|5068|7083
1733234400000|2024-12-03 14:00:00|5073|5071|5069|5068|5074|5073|5069|5067|3606
1733234700000|2024-12-03 14:05:00|5070|5069|5063|5062|5070|5069|5061|5059|8034
1733235000000|2024-12-03 14:10:00|5064|5059|5061|5060|5064|5063|5061|5059|9226
1733235300000|2024-12-03 14:15:00|5062|5061|5060|5059|5062|5061|5058|5057|2889
1733235600000|2024-12-03 14:20:00|5061|5060|5058|5056|5061|5060|5056|5054|2435
1733235900000|2024-12-03 14:25:00|5057|5055|5051|5050|5057|5056|5049|5048|36978
1733236200000|2024-12-03 14:30:00|5054|5049|5048|5047|5060|5058|5044|5042|54451
1733236500000|2024-12-03 14:35:00|5047|5046|5034|5033|5048|5046|5033|5032|7521
1733236800000|2024-12-03 14:40:00|5035|5034|5036|5035|5040|5039|5033|5031|4658
1733237100000|2024-12-03 14:45:00|5035|5034|5035|5034|5038|5037|5034|5032|5171
1733237400000|2024-12-03 14:50:00|5036|5033|5037|5036|5038|5037|5034|5032|31061
1733237700000|2024-12-03 14:55:00|5038|5037|5036|5034|5041|5040|5034|5033|5600
1733238000000|2024-12-03 15:00:00|5035|5035|5031|5030|5036|5035|5025|5023|48723
1733238300000|2024-12-03 15:05:00|5030|5028|5025|5023|5033|5031|5023|5022|15010
1733238600000|2024-12-03 15:10:00|5026|5024|5028|5026|5031|5030|5024|5022|7398
1733238900000|2024-12-03 15:15:00|5027|5027|5030|5028|5031|5030|5026|5024|6197
1733239200000|2024-12-03 15:20:00|5029|5027|5030|5029|5032|5030|5028|5026|4268
1733239500000|2024-12-03 15:25:00|5029|5028|5030|5028|5032|5031|5029|5027|5758
1733239800000|2024-12-03 15:30:00|5029|5029|5033|5032|5037|5035|5029|5029|4744
1733240100000|2024-12-03 15:35:00|5034|5033|5040|5038|5040|5038|5033|5032|6660
1733240400000|2024-12-03 15:40:00|5039|5037|5037|5035|5039|5037|5034|5033|7551
1733240700000|2024-12-03 15:45:00|5036|5036|5035|5034|5038|5037|5033|5032|2257
1733241000000|2024-12-03 15:50:00|5036|5035|5035|5033|5039|5037|5035|5033|4619
1733241300000|2024-12-03 15:55:00|5034|5034|5034|5033|5036|5035|5033|5031|6387
1733241600000|2024-12-03 16:00:00|5035|5034|5034|5033|5037|5036|5034|5032|4769
1733241900000|2024-12-03 16:05:00|5033|5032|5030|5028|5034|5033|5029|5028|8330
1733242200000|2024-12-03 16:10:00|5029|5029|5031|5030|5031|5030|5028|5027|7486
1733242500000|2024-12-03 16:15:00|5032|5029|5029|5028|5032|5030|5028|5026|6294
1733242800000|2024-12-03 16:20:00|5026|5025|5022|5021|5026|5025|5022|5020|8400
1733243100000|2024-12-03 16:25:00|5021|5020|5034|5033|5034|5033|5021|5020|7647
1733299200000|2024-12-04 08:00:00|5019|5003|4989.5|4987|5019|5005|4987.5|4985|27459
1733299500000|2024-12-04 08:05:00|4989|4986.5|4986.5|4985.5|4994.5|4993.5|4986|4985|6138
1733299800000|2024-12-04 08:10:00|4987.5|4986|4977.5|4976|4991|4990|4976.5|4975|6717
1733300100000|2024-12-04 08:15:00|4976.5|4975.5|4979.5|4978.5|4982|4981|4974.5|4973|4098
1733300400000|2024-12-04 08:20:00|4979|4979.5|4978|4977|4981|4979.5|4977|4976.5|3371
1733300700000|2024-12-04 08:25:00|4978.5|4977.5|4975.5|4975|4981.5|4980|4974.5|4974|5317
1733301000000|2024-12-04 08:30:00|4976.5|4975.5|4976|4975|4978.5|4977.5|4975.5|4974.5|2912
1733301300000|2024-12-04 08:35:00|4976.5|4975.5|4972|4971|4977|4976.5|4970.5|4969.5|3389
1733301600000|2024-12-04 08:40:00|4972.5|4971.5|4972.5|4972|4973|4972.5|4969|4968.5|2105
1733301900000|2024-12-04 08:45:00|4972|4971.5|4969.5|4969|4973|4972.5|4968|4967|1354
1733302200000|2024-12-04 08:50:00|4970|4969.5|4970.5|4970|4972|4971.5|4970|4968.5|2630
1733302500000|2024-12-04 08:55:00|4971|4969.5|4971|4970|4971.5|4971|4970|4969|1803
1733302800000|2024-12-04 09:00:00|4971.5|4970.5|4976.5|4975.5|4977.5|4976.5|4971|4970.5|4264
1733303100000|2024-12-04 09:05:00|4977|4976|4976|4975.5|4977|4976|4972|4971|4303
1733303400000|2024-12-04 09:10:00|4976.5|4975|4975.5|4974.5|4976.5|4975|4971|4970|3561
1733303700000|2024-12-04 09:15:00|4976|4975|4972.5|4972|4976|4975|4972.5|4971.5|2629
1733304000000|2024-12-04 09:20:00|4972|4971|4975|4974|4975|4974|4970.5|4969.5|5119
1733304300000|2024-12-04 09:25:00|4975.5|4974.5|4973|4972|4975.5|4974.5|4972.5|4971.5|2120
1733304600000|2024-12-04 09:30:00|4972.5|4971.5|4969|4968|4972.5|4971.5|4968.5|4967.5|4805
1733304900000|2024-12-04 09:35:00|4968.5|4967.5|4970|4969|4970|4969.5|4966|4965|1391
1733305200000|2024-12-04 09:40:00|4971|4969.5|4975|4974.5|4975|4974.5|4970.5|4969.5|8167
1733305500000|2024-12-04 09:45:00|4975.5|4975|4974.5|4973.5|4977|4976.5|4971.5|4971|1912
1733305800000|2024-12-04 09:50:00|4973.5|4974|4970.5|4969|4974.5|4974|4970|4968.5|4662
1733306100000|2024-12-04 09:55:00|4970|4969.5|4966|4965.5|4970.5|4970|4964.5|4963.5|2284
1733306400000|2024-12-04 10:00:00|4966.5|4966|4969.5|4969|4970.5|4969.5|4965|4964.5|3564
1733306700000|2024-12-04 10:05:00|4968.5|4967.5|4971.5|4970.5|4971.5|4970.5|4968|4967|2790
1733307000000|2024-12-04 10:10:00|4972|4971|4970.5|4970|4972.5|4971.5|4968|4967|3078
1733307300000|2024-12-04 10:15:00|4970|4969.5|4972|4971|4972.5|4971|4967|4966.5|2455
1733307600000|2024-12-04 10:20:00|4971.5|4969|4968|4967|4972|4970.5|4967.5|4967|3096
1733307900000|2024-12-04 10:25:00|4967.5|4966.5|4966.5|4966|4969|4968|4966|4965|25836
1733308200000|2024-12-04 10:30:00|4966|4965|4965|4963.5|4968.5|4967.5|4964.5|4963.5|1394
1733308500000|2024-12-04 10:35:00|4964|4963|4965|4964.5|4965.5|4964.5|4963.5|4962.5|1789
1733308800000|2024-12-04 10:40:00|4964|4963.5|4965|4964.5|4965.5|4965|4964|4963.5|2896
1733309100000|2024-12-04 10:45:00|4964.5|4964|4965.5|4964.5|4967.5|4966|4962.5|4961.5|3012
1733309400000|2024-12-04 10:50:00|4965|4965|4967|4966|4967.5|4967|4964.5|4963.5|1717
1733309700000|2024-12-04 10:55:00|4967.5|4966.5|4968.5|4967.5|4969.5|4968.5|4967.5|4966.5|322358
1733310000000|2024-12-04 11:00:00|4969|4968|4970.5|4970|4972.5|4971.5|4969|4968|1558
1733310300000|2024-12-04 11:05:00|4971.5|4970.5|4968.5|4968|4972.5|4972|4967|4966.5|3451
1733310600000|2024-12-04 11:10:00|4969|4968.5|4971.5|4970.5|4971.5|4971|4969|4968|1294
1733310900000|2024-12-04 11:15:00|4972.5|4971.5|4973|4972|4974.5|4973.5|4970|4969|3642
1733311200000|2024-12-04 11:20:00|4973.5|4972.5|4974.5|4973.5|4974.5|4974|4973.5|4972|7211
1733311500000|2024-12-04 11:25:00|4975|4974|4976.5|4976|4977|4976.5|4975|4974|1274
1733311800000|2024-12-04 11:30:00|4977|4976.5|4980|4979|4980.5|4979.5|4976.5|4976|47241
1733312100000|2024-12-04 11:35:00|4980.5|4979.5|4980.5|4980|4982.5|4982|4979.5|4979|5060
1733312400000|2024-12-04 11:40:00|4980|4979.5|4977|4976.5|4980|4979.5|4975.5|4974.5|4442
1733312700000|2024-12-04 11:45:00|4976.5|4976|4977.5|4976.5|4978|4977.5|4976.5|4975.5|2784
1733313000000|2024-12-04 11:50:00|4978|4977|4981|4980|4981.5|4980.5|4977.5|4976.5|4545
1733313300000|2024-12-04 11:55:00|4981.5|4980.5|4977.5|4977|4982.5|4982|4977.5|4976.5|2445
1733313600000|2024-12-04 12:00:00|4977|4976.5|4980|4979.5|4980|4979.5|4977|4976.5|6503
1733313900000|2024-12-04 12:05:00|4979.5|4979|4981|4980.5|4981|4980.5|4976.5|4976|5749
1733314200000|2024-12-04 12:10:00|4981.5|4981|4985.5|4985|4987.5|4986.5|4981.5|4981|3727
1733314500000|2024-12-04 12:15:00|4985|4984.5|4982|4981.5|4985|4984.5|4980|4979|3887
1733314800000|2024-12-04 12:20:00|4982.5|4982|4985.5|4984.5|4986|4985.5|4981|4980|5239
1733315100000|2024-12-04 12:25:00|4986|4985|4985|4984|4986.5|4985.5|4984|4983|4039
1733315400000|2024-12-04 12:30:00|4985.5|4984.5|4981|4980|4985.5|4984.5|4980|4979|1317
1733315700000|2024-12-04 12:35:00|4980.5|4979.5|4982|4981|4982|4981|4980.5|4979|1007
1733316000000|2024-12-04 12:40:00|4981.5|4981.5|4982|4981.5|4982.5|4982|4981|4980.5|1820
1733316300000|2024-12-04 12:45:00|4982.5|4981|4984|4983|4984.5|4983.5|4982|4980.5|4138
1733316600000|2024-12-04 12:50:00|4984.5|4983.5|4984|4983.5|4985.5|4985|4982|4981.5|17350
1733316900000|2024-12-04 12:55:00|4985|4984.5|4984|4983.5|4986|4985.5|4984|4983|13810
1733317200000|2024-12-04 13:00:00|4984.5|4983|4983|4982.5|4988.5|4987.5|4982.5|4982|10798
1733317500000|2024-12-04 13:05:00|4983.5|4983|4980|4979|4983.5|4983|4979.5|4978.5|3000
1733317800000|2024-12-04 13:10:00|4979.5|4980|4979|4978|4981|4980|4978|4977.5|4269
1733318100000|2024-12-04 13:15:00|4978.5|4977.5|4978.5|4978|4979.5|4978.5|4978|4977|2219
1733318400000|2024-12-04 13:20:00|4979|4978.5|4982.5|4981.5|4983.5|4982.5|4979|4978|2741
1733318700000|2024-12-04 13:25:00|4983|4982|4983.5|4982.5|4983.5|4982.5|4980.5|4980|1830
1733319000000|2024-12-04 13:30:00|4985|4983|4985|4983.5|4987.5|4987|4984.5|4983|2629
1733319300000|2024-12-04 13:35:00|4984.5|4984.5|4989.5|4989|4990.5|4990|4984.5|4984.5|2485
1733319600000|2024-12-04 13:40:00|4990|4989.5|4989.5|4988.5|4991|4990.5|4987.5|4986|1086
1733319900000|2024-12-04 13:45:00|4990|4989|4992|4991|4993.5|4993|4990|4988.5|762
1733320200000|2024-12-04 13:50:00|4991.5|4990.5|4996.5|4995.5|4997|4996|4991.5|4990.5|1303
1733320500000|2024-12-04 13:55:00|4997|4996|5001|4999.5|5003|5001|4997|4996|1664
1733320800000|2024-12-04 14:00:00|5003|5000|5004|5003|5004|5003|5000|4999|1713
1733321100000|2024-12-04 14:05:00|5005|5004|5005|5003|5006|5005|5003|5002|3459
1733321400000|2024-12-04 14:10:00|5006|5004|5004|5003|5006|5005|5004|5003|1445
1733321700000|2024-12-04 14:15:00|5005|5004|5007|5006|5007|5006|5004|5002|1066
1733322000000|2024-12-04 14:20:00|5008|5007|5008|5007|5011|5010|5006|5005|3224
1733322300000|2024-12-04 14:25:00|5007|5006|5008|5007|5009|5008|5007|5006|31558
1733322600000|2024-12-04 14:30:00|5007|5005|5007|5006|5008|5007|5003|5001|9282
1733322900000|2024-12-04 14:35:00|5008|5007|5008|5006|5008|5007|5004|5003|4303
1733323200000|2024-12-04 14:40:00|5007|5007|5006|5004|5009|5008|5006|5004|2814
1733323500000|2024-12-04 14:45:00|5005|5005|5004|5003|5007|5005|5001|4999.5|4308
1733323800000|2024-12-04 14:50:00|5005|5004|5006|5005|5008|5007|5002|5001|3297
1733324100000|2024-12-04 14:55:00|5005|5004|5006|5004|5008|5006|5005|5004|3178
1733324400000|2024-12-04 15:00:00|5004|5002|5001|5000|5004|5002|5000|4999|4547
1733324700000|2024-12-04 15:05:00|5000|4999.5|5001|5000|5003|5002|4999|4998.5|6731
1733325000000|2024-12-04 15:10:00|5002|5001|4998.5|4998|5002|5001|4998|4997.5|6999
1733325300000|2024-12-04 15:15:00|4998|4997.5|4988.5|4987.5|4998|4997.5|4982.5|4982|7522
1733325600000|2024-12-04 15:20:00|4989.5|4988|4993|4992|4994|4993.5|4987.5|4986.5|5633
1733325900000|2024-12-04 15:25:00|4993.5|4992.5|4994|4993|4997.5|4997|4993|4992.5|4440
1733326200000|2024-12-04 15:30:00|4994.5|4993.5|4999.5|4998.5|4999.5|4998.5|4994|4993.5|2166
1733326500000|2024-12-04 15:35:00|4999|4998|5003|5002|5005|5004|4999|4998|3993
1733326800000|2024-12-04 15:40:00|5004|5001|5001|5000|5004|5002|5001|5000|2203
1733327100000|2024-12-04 15:45:00|5002|5001|4999.5|4998.5|5002|5001|4997|4996|5980
1733327400000|2024-12-04 15:50:00|4999|4998|5001|5000|5002|5001|4999|4998|6594
1733327700000|2024-12-04 15:55:00|5000|4999.5|5002|5000|5002|5001|4999.5|4999|5736
1733328000000|2024-12-04 16:00:00|5001|5001|4999|4998|5003|5002|4999|4998|5818
1733328300000|2024-12-04 16:05:00|4999.5|4998.5|4998.5|4998|5002|5001|4997|4996.5|7169
1733328600000|2024-12-04 16:10:00|4998|4997.5|4999|4998.5|5003|5002|4997.5|4997|6384
1733328900000|2024-12-04 16:15:00|4999.5|4999|5004|5003|5004|5003|4999.5|4998.5|2377
1733329200000|2024-12-04 16:20:00|5003|5002|5006|5005|5007|5006|5003|5002|6553
1733329500000|2024-12-04 16:25:00|5005|5004|5007|5005|5008|5007|5005|5004|4813
1733385600000|2024-12-05 08:00:00|5009|4993.5|4985|4983|5009|4997.5|4979.5|4976.5|21643
1733385900000|2024-12-05 08:05:00|4984|4982.5|4988|4987|4988|4987.5|4978|4976|1659
1733386200000|2024-12-05 08:10:00|4988.5|4987.5|4992|4990.5|4996|4994.5|4988.5|4987.5|3221
1733386500000|2024-12-05 08:15:00|4991.5|4990|4999|4998.5|4999|4998.5|4991|4989.5|3276
1733386800000|2024-12-05 08:20:00|4999.5|4999|5007|5005|5007|5006|4999.5|4999|2773
1733387100000|2024-12-05 08:25:00|5005|5003|5005|5003|5011|5009|5004|5003|5105
1733387400000|2024-12-05 08:30:00|5006|5004|5004|5002|5006|5005|5001|4999|1826
1733387700000|2024-12-05 08:35:00|5005|5003|5004|5003|5008|5007|5004|5003|2485
1733388000000|2024-12-05 08:40:00|5003|5002|5001|5000|5005|5004|4999.5|4997.5|2187
1733388300000|2024-12-05 08:45:00|5002|5001|5006|5004|5011|5010|5002|5000|758
1733388600000|2024-12-05 08:50:00|5005|5003|5003|5002|5007|5005|5003|5001|1380
1733388900000|2024-12-05 08:55:00|5004|5001|5003|5002|5004|5003|5000|4999|1119
1733389200000|2024-12-05 09:00:00|5004|5003|5004|5003|5006|5005|5003|5001|4106
1733389500000|2024-12-05 09:05:00|5005|5004|5004|5002|5006|5005|5003|5002|1181
1733389800000|2024-12-05 09:10:00|5003|5001|5004|5003|5004|5003|5003|5001|3648
1733390100000|2024-12-05 09:15:00|5005|5004|5006|5005|5006|5005|5001|5000|3022
1733390400000|2024-12-05 09:20:00|5005|5004|5007|5006|5007|5006|5005|5003|1589
1733390700000|2024-12-05 09:25:00|5006|5005|5007|5006|5007|5006|5006|5004|1714
1733391000000|2024-12-05 09:30:00|5006|5004|5003|5002|5006|5005|5003|5001|2383
1733391300000|2024-12-05 09:35:00|5004|5003|5004|5002|5007|5006|5002|5000|3001
1733391600000|2024-12-05 09:40:00|5005|5003|5003|5002|5006|5005|5003|5002|1410
1733391900000|2024-12-05 09:45:00|5004|5001|4999.5|4998.5|5004|5001|4998|4997.5|4481
1733392200000|2024-12-05 09:50:00|4999|4999|5003|5001|5004|5003|4999|4998|1956
1733392500000|2024-12-05 09:55:00|5002|5002|5002|5000|5003|5002|5002|5000|756
1733392800000|2024-12-05 10:00:00|5001|4999.5|5001|5000|5002|5001|4999.5|4998.5|8279
1733393100000|2024-12-05 10:05:00|5002|5001|4999.5|4998.5|5003|5001|4999|4998|1986
1733393400000|2024-12-05 10:10:00|4999|4998|5003|5002|5003|5002|4999|4998|3629
1733393700000|2024-12-05 10:15:00|5002|5001|5000|4999|5003|5002|4998.5|4997.5|3452
1733394000000|2024-12-05 10:20:00|4999.5|4999.5|4996|4995|5000|4999.5|4995|4994.5|7554
1733394300000|2024-12-05 10:25:00|4995.5|4994.5|4997|4996|4997.5|4996|4993.5|4992.5|2922
1733394600000|2024-12-05 10:30:00|4997.5|4996.5|4999|4998|4999.5|4999|4997|4996|2400
1733394900000|2024-12-05 10:35:00|4998|4997.5|4999.5|4998.5|4999.5|4999|4996.5|4995.5|2456
1733395200000|2024-12-05 10:40:00|4998.5|4999|4997.5|4996.5|4999.5|4999|4997|4996.5|1697
1733395500000|2024-12-05 10:45:00|4997|4995.5|4992|4990.5|4997|4995.5|4990.5|4990|3769
1733395800000|2024-12-05 10:50:00|4991.5|4991|4992|4991|4993|4991.5|4989.5|4988.5|1752
1733396100000|2024-12-05 10:55:00|4991|4990|4989.5|4988.5|4991.5|4990.5|4988.5|4987.5|5047
1733396400000|2024-12-05 11:00:00|4989|4988|4989.5|4989|4991|4990|4988.5|4987.5|1065
1733396700000|2024-12-05 11:05:00|4988.5|4988.5|4989|4988|4990|4989|4988.5|4987.5|1779
1733397000000|2024-12-05 11:10:00|4989.5|4989|4991|4990|4994|4993.5|4989.5|4989|2792
1733397300000|2024-12-05 11:15:00|4992|4991|4993.5|4993|4994|4993|4992|4991|2511
1733397600000|2024-12-05 11:20:00|4993|4992|4992|4991|4994|4993.5|4991|4990.5|1440
1733397900000|2024-12-05 11:25:00|4992.5|4991.5|4991|4990.5|4993.5|4992|4991|4990.5|1226
1733398200000|2024-12-05 11:30:00|4990.5|4990|4992.5|4991.5|4993.5|4992.5|4990.5|4989.5|700
1733398500000|2024-12-05 11:35:00|4993|4992|4993|4992.5|4994.5|4994|4992.5|4991.5|1821
1733398800000|2024-12-05 11:40:00|4992.5|4992|4994.5|4993|4994.5|4993.5|4992|4991.5|2353
1733399100000|2024-12-05 11:45:00|4994|4993.5|4992|4991.5|4994.5|4994|4992|4991|3234
1733399400000|2024-12-05 11:50:00|4991.5|4991|4994|4993|4994.5|4994|4991.5|4991|1428
1733399700000|2024-12-05 11:55:00|4993|4992|4993|4992|4996|4995.5|4992.5|4991.5|3987
1733400000000|2024-12-05 12:00:00|4993.5|4992.5|4993|4992|4995.5|4994.5|4991.5|4991|5129
1733400300000|2024-12-05 12:05:00|4992.5|4991.5|4993.5|4992.5|4993.5|4993|4990|4989|4971
1733400600000|2024-12-05 12:10:00|4993|4993.5|4997.5|4996.5|4998|4997.5|4993|4993.5|2022
1733400900000|2024-12-05 12:15:00|4998|4997|4999.5|4998.5|4999.5|4999|4998|4996.5|3170
1733401200000|2024-12-05 12:20:00|5000|4999|4994.5|4993.5|5000|4999.5|4994.5|4993.5|1199
1733401500000|2024-12-05 12:25:00|4994|4993|4990.5|4989.5|4995.5|4994|4990.5|4989.5|2724
1733401800000|2024-12-05 12:30:00|4989.5|4989|4992.5|4991.5|4992.5|4992|4989.5|4988.5|927
1733402100000|2024-12-05 12:35:00|4991.5|4991|4993.5|4992|4994|4993|4991.5|4991|1222
1733402400000|2024-12-05 12:40:00|4993|4991.5|4994|4993|4994.5|4994|4993|4991.5|1161
1733402700000|2024-12-05 12:45:00|4994.5|4993.5|4996|4995|4996|4995.5|4994.5|4993|356
1733403000000|2024-12-05 12:50:00|4995.5|4994.5|4995.5|4994|4997.5|4996.5|4994.5|4994|1785
1733403300000|2024-12-05 12:55:00|4996|4994.5|4996|4995|4997|4996|4995|4994|718
1733403600000|2024-12-05 13:00:00|4996.5|4995.5|5001|5000|5001|5000|4995|4994|1977
1733403900000|2024-12-05 13:05:00|5000|4999|4997.5|4996.5|5001|5000|4995.5|4994|1424
1733404200000|2024-12-05 13:10:00|4997|4996|4996|4995|4999|4998|4995.5|4994|1070
1733404500000|2024-12-05 13:15:00|4995.5|4994.5|4993|4992.5|4996|4995.5|4991|4990.5|2668
1733404800000|2024-12-05 13:20:00|4992.5|4992|4990|4989.5|4993|4992|4989.5|4988.5|703
1733405100000|2024-12-05 13:25:00|4991|4990|4994.5|4993.5|4996|4995.5|4990.5|4990|1550
1733405400000|2024-12-05 13:30:00|4995|4993|4997.5|4996|4999|4998|4994.5|4993|2257
1733405700000|2024-12-05 13:35:00|4997|4995.5|4995|4994|4999|4998|4994.5|4993.5|1779
1733406000000|2024-12-05 13:40:00|4995.5|4994.5|4995|4994.5|4996|4995|4993.5|4992.5|2743
1733406300000|2024-12-05 13:45:00|4994.5|4994|4996|4995|4996|4995.5|4994|4993.5|2032
1733406600000|2024-12-05 13:50:00|4995.5|4994.5|4996|4995|4996.5|4996|4995|4994|1979
1733406900000|2024-12-05 13:55:00|4995.5|4994.5|4996|4995.5|4996.5|4996|4995|4994|1804
1733407200000|2024-12-05 14:00:00|4996.5|4996.5|4996|4995.5|4997.5|4996.5|4995|4994|1601
1733407500000|2024-12-05 14:05:00|4996.5|4995|4997|4996|4997|4996.5|4996|4994.5|1990
1733407800000|2024-12-05 14:10:00|4997.5|4996.5|4997|4996|4999.5|4999|4995.5|4995|3402
1733408100000|2024-12-05 14:15:00|4996.5|4996.5|4995.5|4994.5|4997.5|4996.5|4995.5|4994.5|1540
1733408400000|2024-12-05 14:20:00|4996|4995.5|4991.5|4990|4996|4995.5|4991|4990|1445
1733408700000|2024-12-05 14:25:00|4992.5|4990.5|4986|4985|4993|4992.5|4986|4985|4019
1733409000000|2024-12-05 14:30:00|4984.5|4983|4996|4995|5003|5002|4984.5|4983|696643
1733409300000|2024-12-05 14:35:00|4995.5|4994.5|4992.5|4992|4999.5|4999|4991.5|4990.5|6057
1733409600000|2024-12-05 14:40:00|4993.5|4992.5|4989.5|4988|4998.5|4998|4989|4988|5026
1733409900000|2024-12-05 14:45:00|4989|4988.5|4983|4982.5|4989|4988.5|4979.5|4978.5|3839
1733410200000|2024-12-05 14:50:00|4984.5|4983.5|4983.5|4983|4987|4986.5|4983.5|4982.5|5868
1733410500000|2024-12-05 14:55:00|4984|4983.5|4986.5|4986|4986.5|4986|4982.5|4982|3217
1733410800000|2024-12-05 15:00:00|4986|4985|4988.5|4987.5|4989.5|4989|4983|4981.5|6989
1733411100000|2024-12-05 15:05:00|4989|4986.5|4983.5|4982.5|4989.5|4989|4983|4982.5|4375
1733411400000|2024-12-05 15:10:00|4982.5|4982|4978.5|4977.5|4983|4982.5|4977|4976.5|4514
1733411700000|2024-12-05 15:15:00|4979|4978|4979.5|4978.5|4980|4979|4978|4977|2771
1733412000000|2024-12-05 15:20:00|4979|4979|4977|4976|4980.5|4979.5|4976|4975.5|5092
1733412300000|2024-12-05 15:25:00|4975.5|4975|4972|4971|4977|4976.5|4970.5|4969|2780
1733412600000|2024-12-05 15:30:00|4970|4969|4969.5|4969|4973|4972.5|4969.5|4968.5|2676
1733412900000|2024-12-05 15:35:00|4970|4969.5|4967.5|4966.5|4970.5|4970|4966.5|4965.5|2922
1733413200000|2024-12-05 15:40:00|4966.5|4967|4962|4961|4966.5|4967|4960.5|4960|3972
1733413500000|2024-12-05 15:45:00|4963|4961.5|4963.5|4962.5|4966|4965.5|4962.5|4961|5481
1733413800000|2024-12-05 15:50:00|4964|4963|4963.5|4963|4968|4967.5|4960.5|4960|4793
1733414100000|2024-12-05 15:55:00|4963|4962.5|4962.5|4962|4964|4963.5|4960|4959.5|6005
1733414400000|2024-12-05 16:00:00|4963.5|4962.5|4960.5|4960|4965|4964.5|4958.5|4957.5|8564
1733414700000|2024-12-05 16:05:00|4960|4959.5|4963.5|4962.5|4963.5|4963|4960|4959|6759
1733415000000|2024-12-05 16:10:00|4964|4963|4963.5|4963|4965|4964|4961.5|4961|7947
1733415300000|2024-12-05 16:15:00|4963|4962.5|4962.5|4962|4965.5|4964.5|4961.5|4961|6872
1733415600000|2024-12-05 16:20:00|4961.5|4961|4964.5|4964|4965|4964.5|4960.5|4959.5|6980
1733415900000|2024-12-05 16:25:00|4963|4962.5|4965|4963.5|4965|4964|4962|4961.5|6493
1733472000000|2024-12-06 08:00:00|4959.5|4954|4953|4949.5|4961.5|4958|4946.5|4943|5844
1733472300000|2024-12-06 08:05:00|4955|4951.5|4952|4950|4957.5|4954|4948|4945.5|6596
1733472600000|2024-12-06 08:10:00|4954|4951|4955.5|4954.5|4963|4960.5|4954|4951|3091
1733472900000|2024-12-06 08:15:00|4954|4953|4961.5|4959.5|4963.5|4961.5|4954|4952.5|3129
1733473200000|2024-12-06 08:20:00|4962|4960|4958.5|4957|4966|4965|4958|4956.5|1563
1733473500000|2024-12-06 08:25:00|4958|4956.5|4959.5|4958.5|4963|4961.5|4958|4956.5|1562
1733473800000|2024-12-06 08:30:00|4958.5|4957|4956|4954.5|4958.5|4957|4951.5|4950.5|2269
1733474100000|2024-12-06 08:35:00|4955.5|4954|4958.5|4957.5|4960|4958.5|4954.5|4953.5|1934
1733474400000|2024-12-06 08:40:00|4958|4957|4960|4959|4960.5|4959.5|4955|4954|2105
1733474700000|2024-12-06 08:45:00|4959.5|4959.5|4960.5|4959.5|4961|4959.5|4955|4954|2657
1733475000000|2024-12-06 08:50:00|4960|4959|4960|4958.5|4962|4960.5|4958|4957|4083
1733475300000|2024-12-06 08:55:00|4961|4959|4963.5|4962|4966|4964.5|4961|4959|985
1733475600000|2024-12-06 09:00:00|4964|4962.5|4957|4955.5|4964.5|4963.5|4954|4952.5|4764
1733475900000|2024-12-06 09:05:00|4956.5|4956|4962.5|4961|4962.5|4961|4956.5|4956|1940
1733476200000|2024-12-06 09:10:00|4964.5|4963|4968|4967|4969|4967|4964.5|4963|2148
1733476500000|2024-12-06 09:15:00|4967.5|4966.5|4967.5|4966|4969|4967.5|4964.5|4963.5|1618
1733476800000|2024-12-06 09:20:00|4967|4965.5|4972|4970.5|4973.5|4972|4967|4965.5|1272
1733477100000|2024-12-06 09:25:00|4971.5|4971|4973.5|4972|4976.5|4975.5|4971.5|4971|2117
1733477400000|2024-12-06 09:30:00|4972.5|4972.5|4970|4969.5|4972.5|4972.5|4969|4968|1956
1733477700000|2024-12-06 09:35:00|4970.5|4969|4968|4967|4971|4970.5|4968|4967|3078
1733478000000|2024-12-06 09:40:00|4968.5|4967.5|4972|4971|4972.5|4971.5|4967.5|4966.5|1392
1733478300000|2024-12-06 09:45:00|4971.5|4970|4976.5|4975.5|4978.5|4977.5|4971.5|4970|2909
1733478600000|2024-12-06 09:50:00|4975|4974|4976.5|4976|4977|4976.5|4974.5|4973.5|1301
1733478900000|2024-12-06 09:55:00|4977|4975|4974|4972.5|4977|4976.5|4973.5|4972.5|1340
1733479200000|2024-12-06 10:00:00|4973.5|4973|4976|4975.5|4976|4975.5|4971.5|4970.5|569
1733479500000|2024-12-06 10:05:00|4975.5|4975|4973.5|4972|4975.5|4975|4972.5|4971|1518
1733479800000|2024-12-06 10:10:00|4973|4971.5|4982|4981|4986|4985|4972.5|4971|3138
1733480100000|2024-12-06 10:15:00|4982.5|4981.5|4979.5|4979|4982.5|4982|4977.5|4976|1885
1733480400000|2024-12-06 10:20:00|4980|4978.5|4980|4979|4980|4979|4977|4976|700
1733480700000|2024-12-06 10:25:00|4979.5|4978.5|4980|4979|4980.5|4980|4979|4977.5|1866
1733481000000|2024-12-06 10:30:00|4979|4978.5|4981|4980|4981|4980|4977.5|4976|1632
1733481300000|2024-12-06 10:35:00|4980.5|4980.5|4977|4976|4982|4981|4976.5|4976|2208
1733481600000|2024-12-06 10:40:00|4977.5|4976.5|4976|4975|4979.5|4979|4975.5|4974|2525
1733481900000|2024-12-06 10:45:00|4975.5|4975.5|4974|4973.5|4976.5|4975.5|4973.5|4973|954
1733482200000|2024-12-06 10:50:00|4974.5|4972.5|4974|4973|4974.5|4974|4973|4972|1152
1733482500000|2024-12-06 10:55:00|4974.5|4972.5|4972|4971.5|4974.5|4974|4970.5|4969.5|732
1733482800000|2024-12-06 11:00:00|4972.5|4972|4971|4970.5|4973|4972.5|4971|4970|3900
1733483100000|2024-12-06 11:05:00|4971.5|4971|4967|4966|4972.5|4972|4967|4966|1470
1733483400000|2024-12-06 11:10:00|4968|4966.5|4970.5|4969.5|4972|4971|4968|4966.5|2099
1733483700000|2024-12-06 11:15:00|4970|4968|4972|4971|4972|4971.5|4969|4968|709
1733484000000|2024-12-06 11:20:00|4971|4970.5|4971.5|4970.5|4972|4971.5|4969|4968|2610
1733484300000|2024-12-06 11:25:00|4971|4970|4968|4967|4971|4970|4966.5|4966|2522
1733484600000|2024-12-06 11:30:00|4968.5|4967.5|4966.5|4966|4970|4969|4966.5|4966|673
1733484900000|2024-12-06 11:35:00|4967|4966.5|4967.5|4966.5|4970|4969|4966.5|4965|3159
1733485200000|2024-12-06 11:40:00|4969|4967.5|4965.5|4965|4969|4967.5|4964|4962.5|1869
1733485500000|2024-12-06 11:45:00|4965|4964.5|4962.5|4961.5|4965|4964.5|4962.5|4961.5|635
1733485800000|2024-12-06 11:50:00|4963|4962|4964.5|4963.5|4965.5|4964|4963|4961.5|617
1733486100000|2024-12-06 11:55:00|4965|4964|4963.5|4962.5|4965.5|4964.5|4963|4961.5|2138
1733486400000|2024-12-06 12:00:00|4963|4962|4962|4961|4964|4963|4961.5|4960|1317
1733486700000|2024-12-06 12:05:00|4961.5|4960.5|4956|4955.5|4961.5|4960.5|4956|4955|1133
1733487000000|2024-12-06 12:10:00|4956.5|4956|4956.5|4955.5|4957|4956|4954|4953|4606
1733487300000|2024-12-06 12:15:00|4957|4956|4959|4958|4960|4958.5|4955.5|4954.5|2342
1733487600000|2024-12-06 12:20:00|4959.5|4960|4969.5|4968.5|4975|4974|4959.5|4960|16810
1733487900000|2024-12-06 12:25:00|4970|4969.5|4970.5|4969.5|4972.5|4971.5|4969|4968|1210
1733488200000|2024-12-06 12:30:00|4971|4970|4969.5|4968.5|4972|4970.5|4969|4968|3896
1733488500000|2024-12-06 12:35:00|4969|4968|4972|4971|4974|4973|4968.5|4968|1036
1733488800000|2024-12-06 12:40:00|4971|4970.5|4970|4968.5|4972|4971|4969|4968|531
1733489100000|2024-12-06 12:45:00|4969.5|4968|4970.5|4969.5|4971|4970|4968|4967.5|903
1733489400000|2024-12-06 12:50:00|4970|4969|4969|4968|4970.5|4969.5|4969|4968|271
1733489700000|2024-12-06 12:55:00|4967.5|4966.5|4963.5|4963|4967.5|4966.5|4963.5|4963|1116
1733490000000|2024-12-06 13:00:00|4963|4962.5|4960.5|4959.5|4963.5|4963|4958.5|4957.5|2563
1733490300000|2024-12-06 13:05:00|4961|4958.5|4960|4958.5|4961.5|4960|4958.5|4957.5|1394
1733490600000|2024-12-06 13:10:00|4960.5|4959.5|4962|4961.5|4962.5|4961.5|4959|4958.5|813
1733490900000|2024-12-06 13:15:00|4963.5|4962|4965|4964|4965|4964|4961.5|4960.5|1274
1733491200000|2024-12-06 13:20:00|4965.5|4964.5|4969.5|4968.5|4970|4969|4964.5|4964|1335
1733491500000|2024-12-06 13:25:00|4970|4969|4973|4968.5|4973|4970.5|4968.5|4968|2448
1733491800000|2024-12-06 13:30:00|4972.5|4968|4972|4971|4974.5|4972.5|4969|4968|1362
1733492100000|2024-12-06 13:35:00|4971.5|4970.5|4972.5|4971.5|4974.5|4973.5|4969.5|4968|2255
1733492400000|2024-12-06 13:40:00|4973|4972|4970|4969|4973.5|4972.5|4967|4965.5|1350
1733492700000|2024-12-06 13:45:00|4970.5|4969.5|4970|4969|4970.5|4969.5|4965.5|4964|1389
1733493000000|2024-12-06 13:50:00|4969.5|4968.5|4970|4969|4970|4969|4968|4967|881
1733493300000|2024-12-06 13:55:00|4969.5|4968.5|4968|4967.5|4969.5|4969|4967.5|4967|3222
1733493600000|2024-12-06 14:00:00|4968.5|4968|4969|4967.5|4969.5|4968.5|4966|4965.5|1495
1733493900000|2024-12-06 14:05:00|4969.5|4968|4967.5|4966.5|4969.5|4968.5|4966|4965|1453
1733494200000|2024-12-06 14:10:00|4967|4966|4965|4964|4968.5|4967|4964|4963.5|2304
1733494500000|2024-12-06 14:15:00|4965.5|4963|4963|4962|4965.5|4963.5|4961.5|4960.5|2219
1733494800000|2024-12-06 14:20:00|4962.5|4961.5|4959|4958|4962.5|4961.5|4959|4958|1719
1733495100000|2024-12-06 14:25:00|4959.5|4959|4959.5|4959|4962.5|4961|4959|4957.5|2990
1733495400000|2024-12-06 14:30:00|4961|4959.5|4947|4945.5|4961|4959.5|4941|4940|8489
1733495700000|2024-12-06 14:35:00|4946.5|4945|4941|4939.5|4946.5|4945|4932|4930.5|5794
1733496000000|2024-12-06 14:40:00|4939|4938|4938|4936.5|4939|4938|4929|4927.5|3779
1733496300000|2024-12-06 14:45:00|4938.5|4937|4938|4936.5|4938.5|4937|4933.5|4932.5|2312
1733496600000|2024-12-06 14:50:00|4937.5|4936|4926.5|4926|4938|4936.5|4926.5|4925.5|3334
1733496900000|2024-12-06 14:55:00|4928|4926.5|4935|4933.5|4935|4933.5|4927|4926|3512
1733497200000|2024-12-06 15:00:00|4934.5|4932.5|4939|4937.5|4941|4940|4931.5|4930.5|4368
1733497500000|2024-12-06 15:05:00|4938.5|4938|4945|4944|4945.5|4944.5|4938|4937.5|5145
1733497800000|2024-12-06 15:10:00|4944.5|4943.5|4938|4937|4945|4944|4937|4936.5|3929
1733498100000|2024-12-06 15:15:00|4937.5|4938|4936.5|4935.5|4939|4938|4936|4935|3442
1733498400000|2024-12-06 15:20:00|4935|4934|4932|4931.5|4935.5|4935|4930|4929|4152
1733498700000|2024-12-06 15:25:00|4932.5|4931|4929.5|4928|4935|4934|4928.5|4927|3747
1733499000000|2024-12-06 15:30:00|4928.5|4927.5|4927.5|4926.5|4930|4929|4926.5|4925.5|4308
1733499300000|2024-12-06 15:35:00|4926.5|4926|4923|4922|4929|4928|4923|4922|5722
1733499600000|2024-12-06 15:40:00|4923.5|4921.5|4924|4923.5|4926|4925.5|4921.5|4921|5543
1733499900000|2024-12-06 15:45:00|4925|4924|4924.5|4924|4927.5|4926.5|4923.5|4922.5|3975
1733500200000|2024-12-06 15:50:00|4925|4923.5|4925.5|4924.5|4927|4926|4919|4918|6349
1733500500000|2024-12-06 15:55:00|4926.5|4925.5|4923.5|4922.5|4927|4926|4923|4922.5|6254
1733500800000|2024-12-06 16:00:00|4922.5|4923|4922.5|4921.5|4924.5|4923.5|4921.5|4921|5962
1733501100000|2024-12-06 16:05:00|4923|4922|4918.5|4918|4923.5|4922.5|4917|4916.5|6802
1733501400000|2024-12-06 16:10:00|4918|4917.5|4917.5|4916.5|4918.5|4917.5|4916|4915|5810
1733501700000|2024-12-06 16:15:00|4917|4916|4916.5|4916|4920.5|4919.5|4916|4915.5|5284
1733502000000|2024-12-06 16:20:00|4917|4916.5|4915|4914|4918|4917|4913|4912|5458
1733502300000|2024-12-06 16:25:00|4914.5|4914.5|4919.5|4918|4921.5|4920.5|4914.5|4914|5810
1733731200000|2024-12-09 08:00:00|4974|4966.5|4985|4980.5|5042|5032|4971.5|4966|12070
1733731500000|2024-12-09 08:05:00|4984|4978.5|4996|4993.5|4997|4994.5|4979.5|4976|10367
1733731800000|2024-12-09 08:10:00|4995.5|4994|5019|5018|5020|5019|4991.5|4989.5|7300
1733732100000|2024-12-09 08:15:00|5017|5017|5028|5026|5029|5027|5015|5013|11430
1733732400000|2024-12-09 08:20:00|5026|5024|5039|5037|5043|5041|5025|5024|5005
1733732700000|2024-12-09 08:25:00|5038|5036|5050|5047|5054|5052|5038|5035|9814
1733733000000|2024-12-09 08:30:00|5055|5048|5057|5055|5060|5058|5046|5045|11692
1733733300000|2024-12-09 08:35:00|5059|5056|5062|5060|5069|5067|5059|5056|6257
1733733600000|2024-12-09 08:40:00|5061|5059|5065|5063|5065|5063|5059|5058|7449
1733733900000|2024-12-09 08:45:00|5066|5064|5061|5058|5068|5066|5059|5057|7739
1733734200000|2024-12-09 08:50:00|5062|5059|5065|5064|5066|5065|5060|5058|7252
1733734500000|2024-12-09 08:55:00|5064|5063|5064|5062|5066|5064|5060|5058|6633
1733734800000|2024-12-09 09:00:00|5062|5061|5078|5077|5079|5078|5062|5060|5290
1733735100000|2024-12-09 09:05:00|5076|5075|5072|5070|5079|5077|5071|5070|4929
1733735400000|2024-12-09 09:10:00|5071|5071|5074|5071|5079|5077|5071|5071|5582
1733735700000|2024-12-09 09:15:00|5075|5072|5072|5071|5077|5074|5072|5070|5234
1733736000000|2024-12-09 09:20:00|5071|5070|5075|5073|5075|5074|5070|5069|5441
1733736300000|2024-12-09 09:25:00|5073|5072|5086|5085|5088|5086|5073|5072|6503
1733736600000|2024-12-09 09:30:00|5087|5086|5088|5087|5090|5088|5083|5081|12259
1733736900000|2024-12-09 09:35:00|5087|5086|5097|5096|5099|5097|5087|5086|9302
1733737200000|2024-12-09 09:40:00|5098|5095|5101|5099|5103|5101|5096|5094|7240
1733737500000|2024-12-09 09:45:00|5100|5098|5088|5086|5101|5098|5087|5085|5054
1733737800000|2024-12-09 09:50:00|5085|5083|5094|5092|5094|5092|5082|5080|6391
1733738100000|2024-12-09 09:55:00|5093|5089|5098|5096|5099|5098|5089|5088|8213
1733738400000|2024-12-09 10:00:00|5097|5097|5097|5095|5101|5099|5096|5094|5335
1733738700000|2024-12-09 10:05:00|5096|5096|5094|5092|5097|5096|5093|5092|5617
1733739000000|2024-12-09 10:10:00|5095|5093|5104|5101|5105|5104|5093|5092|11158
1733739300000|2024-12-09 10:15:00|5103|5102|5106|5104|5110|5108|5103|5102|4981
1733739600000|2024-12-09 10:20:00|5107|5106|5110|5108|5113|5111|5107|5106|1739
1733739900000|2024-12-09 10:25:00|5109|5104|5110|5108|5110|5108|5105|5104|1651
1733740200000|2024-12-09 10:30:00|5106|5105|5112|5110|5112|5111|5104|5103|3214
1733740500000|2024-12-09 10:35:00|5111|5111|5134|5132|5145|5144|5111|5111|14348
1733740800000|2024-12-09 10:40:00|5136|5134|5130|5128|5139|5137|5125|5123|7959
1733741100000|2024-12-09 10:45:00|5129|5127|5125|5123|5131|5130|5125|5123|6535
1733741400000|2024-12-09 10:50:00|5121|5120|5119|5118|5125|5123|5118|5117|5902
1733741700000|2024-12-09 10:55:00|5121|5117|5124|5122|5128|5126|5121|5117|10137
1733742000000|2024-12-09 11:00:00|5125|5123|5123|5121|5127|5125|5121|5120|4300
1733742300000|2024-12-09 11:05:00|5121|5120|5116|5115|5121|5120|5116|5114|4231
1733742600000|2024-12-09 11:10:00|5115|5114|5114|5113|5116|5115|5113|5112|4622
1733742900000|2024-12-09 11:15:00|5116|5115|5111|5109|5116|5115|5110|5109|7138
1733743200000|2024-12-09 11:20:00|5112|5110|5123|5121|5124|5122|5112|5110|4921
1733743500000|2024-12-09 11:25:00|5124|5122|5122|5121|5125|5124|5122|5121|5697
1733743800000|2024-12-09 11:30:00|5123|5122|5127|5125|5127|5125|5122|5121|1723
1733744100000|2024-12-09 11:35:00|5126|5126|5133|5132|5133|5132|5126|5126|3393
1733744400000|2024-12-09 11:40:00|5132|5130|5135|5134|5137|5135|5132|5130|6630
1733744700000|2024-12-09 11:45:00|5136|5133|5135|5134|5136|5135|5131|5129|5620
1733745000000|2024-12-09 11:50:00|5136|5135|5137|5135|5138|5137|5134|5133|5091
1733745300000|2024-12-09 11:55:00|5136|5134|5131|5130|5137|5135|5131|5130|14376
1733745600000|2024-12-09 12:00:00|5128|5129|5134|5132|5134|5132|5126|5124|5292
1733745900000|2024-12-09 12:05:00|5133|5131|5132|5130|5134|5132|5129|5128|4525
1733746200000|2024-12-09 12:10:00|5133|5132|5130|5129|5134|5132|5130|5128|2647
1733746500000|2024-12-09 12:15:00|5131|5130|5121|5119|5131|5130|5121|5119|1976
1733746800000|2024-12-09 12:20:00|5122|5120|5120|5119|5122|5121|5119|5118|4366
1733747100000|2024-12-09 12:25:00|5121|5120|5118|5116|5121|5120|5114|5113|4732
1733747400000|2024-12-09 12:30:00|5117|5113|5110|5109|5118|5117|5110|5109|2964
1733747700000|2024-12-09 12:35:00|5111|5110|5114|5112|5116|5114|5110|5109|2744
1733748000000|2024-12-09 12:40:00|5113|5111|5115|5114|5115|5114|5111|5109|1932
1733748300000|2024-12-09 12:45:00|5116|5115|5113|5112|5116|5115|5110|5108|6197
1733748600000|2024-12-09 12:50:00|5111|5111|5117|5115|5117|5116|5109|5108|4274
1733748900000|2024-12-09 12:55:00|5116|5114|5124|5123|5125|5123|5115|5114|4793
1733749200000|2024-12-09 13:00:00|5125|5124|5124|5122|5132|5131|5122|5121|4554
1733749500000|2024-12-09 13:05:00|5123|5123|5126|5124|5126|5125|5120|5119|3093
1733749800000|2024-12-09 13:10:00|5128|5125|5127|5126|5129|5127|5126|5124|2268
1733750100000|2024-12-09 13:15:00|5126|5125|5125|5124|5127|5126|5124|5123|2133
1733750400000|2024-12-09 13:20:00|5124|5123|5128|5126|5130|5129|5124|5123|2219
1733750700000|2024-12-09 13:25:00|5129|5127|5133|5131|5136|5134|5129|5127|2101
1733751000000|2024-12-09 13:30:00|5132|5132|5128|5126|5133|5132|5126|5124|4004
1733751300000|2024-12-09 13:35:00|5127|5127|5127|5126|5128|5127|5125|5124|2757
1733751600000|2024-12-09 13:40:00|5128|5125|5128|5126|5129|5128|5127|5125|3470
1733751900000|2024-12-09 13:45:00|5126|5127|5131|5130|5131|5130|5126|5125|3139
1733752200000|2024-12-09 13:50:00|5132|5131|5130|5129|5135|5134|5129|5128|3341
1733752500000|2024-12-09 13:55:00|5129|5128|5129|5128|5129|5129|5126|5124|2731
1733752800000|2024-12-09 14:00:00|5128|5127|5125|5123|5128|5128|5124|5122|4835
1733753100000|2024-12-09 14:05:00|5124|5124|5122|5120|5125|5124|5118|5117|3640
1733753400000|2024-12-09 14:10:00|5121|5121|5119|5117|5125|5124|5119|5117|5916
1733753700000|2024-12-09 14:15:00|5118|5116|5120|5119|5120|5119|5117|5116|2955
1733754000000|2024-12-09 14:20:00|5119|5118|5118|5117|5122|5121|5118|5116|4704
1733754300000|2024-12-09 14:25:00|5117|5116|5113|5112|5117|5117|5112|5111|6627
1733754600000|2024-12-09 14:30:00|5114|5113|5110|5108|5129|5128|5104|5102|13240
1733754900000|2024-12-09 14:35:00|5109|5107|5095|5093|5109|5107|5091|5090|13230
1733755200000|2024-12-09 14:40:00|5096|5094|5098|5096|5108|5106|5093|5091|815346
1733755500000|2024-12-09 14:45:00|5097|5097|5105|5104|5114|5112|5097|5096|11436
1733755800000|2024-12-09 14:50:00|5104|5103|5128|5126|5132|5130|5102|5101|9206
1733756100000|2024-12-09 14:55:00|5129|5127|5130|5128|5135|5134|5128|5127|6742
1733756400000|2024-12-09 15:00:00|5132|5129|5143|5141|5146|5144|5130|5128|7555
1733756700000|2024-12-09 15:05:00|5145|5143|5145|5143|5155|5154|5143|5142|12448
1733757000000|2024-12-09 15:10:00|5144|5142|5132|5130|5146|5145|5130|5129|8673
1733757300000|2024-12-09 15:15:00|5130|5129|5130|5128|5134|5132|5125|5124|5655
1733757600000|2024-12-09 15:20:00|5131|5129|5131|5130|5132|5131|5126|5125|11945
1733757900000|2024-12-09 15:25:00|5132|5129|5135|5133|5135|5133|5129|5128|7842
1733758200000|2024-12-09 15:30:00|5136|5134|5136|5134|5136|5135|5130|5129|6524
1733758500000|2024-12-09 15:35:00|5134|5133|5146|5144|5146|5145|5132|5130|8488
1733758800000|2024-12-09 15:40:00|5144|5145|5145|5144|5147|5146|5138|5137|7784
1733759100000|2024-12-09 15:45:00|5146|5145|5136|5135|5148|5147|5134|5133|8211
1733759400000|2024-12-09 15:50:00|5137|5136|5144|5142|5145|5144|5137|5136|5274
1733759700000|2024-12-09 15:55:00|5143|5143|5141|5139|5146|5144|5140|5139|6602
1733760000000|2024-12-09 16:00:00|5140|5140|5137|5136|5141|5140|5135|5134|8398
1733760300000|2024-12-09 16:05:00|5138|5137|5131|5129|5142|5141|5130|5129|6241
1733760600000|2024-12-09 16:10:00|5129|5127|5120|5119|5130|5128|5120|5119|6928
1733760900000|2024-12-09 16:15:00|5121|5120|5120|5118|5123|5121|5118|5117|4559
1733761200000|2024-12-09 16:20:00|5118|5117|5116|5115|5120|5119|5114|5113|6232
1733761500000|2024-12-09 16:25:00|5117|5116|5112|5110|5118|5117|5111|5110|8897
1733817600000|2024-12-10 08:00:00|5083|5080|5048|5046|5083|5080|5048|5046|11319
1733817900000|2024-12-10 08:05:00|5047|5045|5058|5057|5059|5058|5046|5045|12475
1733818200000|2024-12-10 08:10:00|5056|5056|5052|5050|5058|5057|5050|5049|8846
1733818500000|2024-12-10 08:15:00|5053|5051|5052|5051|5056|5055|5051|5050|4928
1733818800000|2024-12-10 08:20:00|5055|5053|5051|5049|5056|5055|5051|5049|3217
1733819100000|2024-12-10 08:25:00|5052|5050|5052|5051|5057|5055|5052|5050|2069
1733819400000|2024-12-10 08:30:00|5053|5052|5064|5062|5065|5064|5053|5051|10436
1733819700000|2024-12-10 08:35:00|5066|5063|5077|5075|5077|5075|5065|5062|2161
1733820000000|2024-12-10 08:40:00|5078|5076|5077|5076|5079|5078|5073|5071|3623
1733820300000|2024-12-10 08:45:00|5076|5075|5076|5075|5080|5077|5076|5074|1909
1733820600000|2024-12-10 08:50:00|5075|5074|5076|5074|5078|5076|5074|5073|2180
1733820900000|2024-12-10 08:55:00|5075|5073|5075|5074|5075|5074|5072|5071|2064
1733821200000|2024-12-10 09:00:00|5074|5073|5073|5071|5076|5074|5066|5065|4939
1733821500000|2024-12-10 09:05:00|5074|5073|5077|5076|5079|5078|5074|5073|2853
1733821800000|2024-12-10 09:10:00|5078|5075|5076|5074|5079|5078|5074|5072|10857
1733822100000|2024-12-10 09:15:00|5075|5075|5074|5073|5079|5077|5074|5073|3627
1733822400000|2024-12-10 09:20:00|5075|5074|5069|5067|5075|5074|5067|5066|5189
1733822700000|2024-12-10 09:25:00|5068|5069|5074|5073|5074|5073|5068|5069|2318
1733823000000|2024-12-10 09:30:00|5072|5071|5071|5070|5072|5071|5066|5064|5116
1733823300000|2024-12-10 09:35:00|5070|5069|5065|5063|5071|5069|5064|5063|3129
1733823600000|2024-12-10 09:40:00|5064|5065|5066|5064|5068|5067|5064|5064|1827
1733823900000|2024-12-10 09:45:00|5067|5065|5069|5067|5069|5068|5066|5064|1472
1733824200000|2024-12-10 09:50:00|5068|5070|5073|5071|5073|5071|5068|5067|5946
1733824500000|2024-12-10 09:55:00|5075|5072|5075|5073|5077|5075|5072|5071|5846
1733824800000|2024-12-10 10:00:00|5074|5074|5077|5075|5078|5077|5074|5073|2352
1733825100000|2024-12-10 10:05:00|5078|5076|5072|5071|5079|5077|5071|5070|1774
1733825400000|2024-12-10 10:10:00|5071|5070|5074|5073|5075|5073|5070|5069|2683
1733825700000|2024-12-10 10:15:00|5075|5074|5076|5075|5077|5075|5074|5073|4609
1733826000000|2024-12-10 10:20:00|5075|5074|5078|5076|5078|5076|5075|5074|4225
1733826300000|2024-12-10 10:25:00|5079|5077|5080|5078|5080|5078|5075|5073|2721
1733826600000|2024-12-10 10:30:00|5081|5079|5085|5083|5085|5083|5081|5079|1773
1733826900000|2024-12-10 10:35:00|5084|5082|5082|5080|5085|5083|5082|5080|1700
1733827200000|2024-12-10 10:40:00|5081|5081|5082|5080|5084|5083|5081|5080|1519
1733827500000|2024-12-10 10:45:00|5084|5081|5082|5080|5084|5082|5081|5080|3043
1733827800000|2024-12-10 10:50:00|5083|5081|5088|5086|5088|5087|5083|5081|2876
1733828100000|2024-12-10 10:55:00|5087|5087|5088|5086|5088|5087|5087|5086|2761
1733828400000|2024-12-10 11:00:00|5087|5085|5089|5088|5089|5088|5086|5085|7313
1733828700000|2024-12-10 11:05:00|5090|5087|5093|5091|5093|5091|5087|5086|4888
1733829000000|2024-12-10 11:10:00|5094|5092|5096|5095|5096|5095|5092|5090|2567
1733829300000|2024-12-10 11:15:00|5094|5093|5097|5096|5099|5098|5094|5093|3191
1733829600000|2024-12-10 11:20:00|5096|5095|5097|5096|5100|5098|5095|5094|3089
1733829900000|2024-12-10 11:25:00|5098|5097|5098|5097|5099|5098|5096|5095|2762
1733830200000|2024-12-10 11:30:00|5097|5095|5097|5095|5101|5100|5096|5094|8059
1733830500000|2024-12-10 11:35:00|5096|5096|5099|5097|5100|5098|5096|5096|2268
1733830800000|2024-12-10 11:40:00|5098|5096|5096|5095|5098|5097|5095|5094|3802
1733831100000|2024-12-10 11:45:00|5097|5096|5098|5096|5099|5098|5096|5095|3118
1733831400000|2024-12-10 11:50:00|5097|5095|5095|5093|5097|5095|5095|5093|2658
1733831700000|2024-12-10 11:55:00|5094|5094|5097|5096|5097|5096|5094|5093|2044
1733832000000|2024-12-10 12:00:00|5098|5097|5101|5100|5101|5100|5096|5095|3948
1733832300000|2024-12-10 12:05:00|5102|5101|5101|5100|5104|5103|5100|5098|6456
1733832600000|2024-12-10 12:10:00|5100|5099|5099|5098|5101|5100|5098|5097|3149
1733832900000|2024-12-10 12:15:00|5098|5097|5098|5097|5098|5097|5096|5095|3138
1733833200000|2024-12-10 12:20:00|5099|5096|5096|5094|5099|5097|5096|5094|4161
1733833500000|2024-12-10 12:25:00|5097|5095|5095|5094|5097|5095|5094|5093|2616
1733833800000|2024-12-10 12:30:00|5094|5093|5094|5093|5095|5094|5094|5093|2483
1733834100000|2024-12-10 12:35:00|5095|5094|5094|5092|5095|5094|5093|5091|3766
1733834400000|2024-12-10 12:40:00|5095|5093|5096|5094|5096|5095|5094|5093|1997
1733834700000|2024-12-10 12:45:00|5095|5095|5096|5094|5096|5095|5094|5093|2790
1733835000000|2024-12-10 12:50:00|5095|5095|5096|5094|5098|5096|5095|5094|5116
1733835300000|2024-12-10 12:55:00|5095|5095|5100|5098|5100|5099|5095|5094|1032
1733835600000|2024-12-10 13:00:00|5101|5099|5101|5099|5102|5100|5098|5097|1931
1733835900000|2024-12-10 13:05:00|5100|5100|5102|5100|5102|5100|5100|5099|3686
1733836200000|2024-12-10 13:10:00|5101|5098|5096|5095|5101|5098|5094|5093|3677
1733836500000|2024-12-10 13:15:00|5097|5096|5099|5097|5100|5098|5097|5096|1522
1733836800000|2024-12-10 13:20:00|5098|5098|5097|5096|5098|5098|5097|5096|999
1733837100000|2024-12-10 13:25:00|5096|5095|5095|5093|5098|5096|5095|5093|1820
1733837400000|2024-12-10 13:30:00|5096|5094|5095|5093|5096|5095|5094|5093|2330
1733837700000|2024-12-10 13:35:00|5096|5094|5100|5099|5100|5099|5096|5094|1979
1733838000000|2024-12-10 13:40:00|5097|5098|5092|5090|5097|5099|5092|5090|6106
1733838300000|2024-12-10 13:45:00|5093|5091|5093|5091|5094|5093|5091|5090|2679
1733838600000|2024-12-10 13:50:00|5094|5092|5096|5094|5096|5095|5093|5091|629
1733838900000|2024-12-10 13:55:00|5093|5092|5098|5097|5098|5097|5093|5092|1614
1733839200000|2024-12-10 14:00:00|5096|5096|5100|5098|5101|5100|5096|5095|2310
1733839500000|2024-12-10 14:05:00|5099|5099|5101|5100|5101|5100|5099|5098|2038
1733839800000|2024-12-10 14:10:00|5102|5101|5104|5102|5104|5102|5101|5099|3363
1733840100000|2024-12-10 14:15:00|5102|5101|5105|5103|5105|5103|5100|5099|2896
1733840400000|2024-12-10 14:20:00|5104|5102|5107|5105|5107|5105|5103|5102|2266
1733840700000|2024-12-10 14:25:00|5106|5106|5108|5106|5111|5110|5106|5106|4448
1733841000000|2024-12-10 14:30:00|5106|5105|5109|5107|5110|5109|5094|5093|11374
1733841300000|2024-12-10 14:35:00|5112|5108|5108|5106|5112|5110|5099|5097|3010
1733841600000|2024-12-10 14:40:00|5106|5104|5103|5102|5108|5107|5100|5098|5243
1733841900000|2024-12-10 14:45:00|5104|5103|5096|5094|5105|5104|5096|5094|5615
1733842200000|2024-12-10 14:50:00|5097|5096|5099|5098|5099|5098|5095|5093|5794
1733842500000|2024-12-10 14:55:00|5100|5099|5099|5097|5100|5099|5094|5093|3808
1733842800000|2024-12-10 15:00:00|5100|5099|5095|5094|5100|5099|5093|5092|5614
1733843100000|2024-12-10 15:05:00|5096|5095|5091|5090|5098|5097|5090|5089|5039
1733843400000|2024-12-10 15:10:00|5090|5089|5091|5089|5093|5092|5088|5086|2844
1733843700000|2024-12-10 15:15:00|5090|5090|5090|5088|5091|5090|5087|5086|3943
1733844000000|2024-12-10 15:20:00|5089|5089|5093|5092|5095|5094|5089|5089|4663
1733844300000|2024-12-10 15:25:00|5094|5093|5094|5093|5097|5096|5092|5091|3505
1733844600000|2024-12-10 15:30:00|5095|5094|5097|5095|5101|5100|5094|5092|4468
1733844900000|2024-12-10 15:35:00|5096|5093|5088|5086|5097|5093|5086|5084|4565
1733845200000|2024-12-10 15:40:00|5089|5088|5095|5093|5095|5093|5088|5087|5614
1733845500000|2024-12-10 15:45:00|5094|5094|5092|5091|5095|5094|5091|5090|4177
1733845800000|2024-12-10 15:50:00|5091|5090|5092|5091|5094|5092|5090|5089|1964
1733846100000|2024-12-10 15:55:00|5091|5090|5094|5092|5095|5094|5091|5090|4739
1733846400000|2024-12-10 16:00:00|5093|5093|5096|5094|5098|5097|5093|5092|7240
1733846700000|2024-12-10 16:05:00|5097|5095|5097|5095|5098|5096|5094|5093|5417
1733847000000|2024-12-10 16:10:00|5096|5096|5096|5094|5097|5096|5093|5092|4225
1733847300000|2024-12-10 16:15:00|5097|5095|5095|5093|5098|5097|5093|5092|5563
1733847600000|2024-12-10 16:20:00|5094|5094|5092|5091|5095|5094|5090|5088|7034
1733847900000|2024-12-10 16:25:00|5093|5090|5092|5091|5094|5093|5090|5088|8706
1733904000000|2024-12-11 08:00:00|5060|5052|5041|5038|5060|5053|5034|5032|8065
1733904300000|2024-12-11 08:05:00|5040|5037|5042|5040|5049|5047|5040|5037|3692
1733904600000|2024-12-11 08:10:00|5043|5041|5038|5036|5046|5044|5037|5034|5147
1733904900000|2024-12-11 08:15:00|5039|5037|5040|5039|5042|5040|5037|5035|3095
1733905200000|2024-12-11 08:20:00|5039|5038|5039|5038|5042|5040|5036|5035|4301
1733905500000|2024-12-11 08:25:00|5040|5039|5039|5038|5042|5040|5036|5034|5982
1733905800000|2024-12-11 08:30:00|5038|5037|5044|5042|5044|5042|5038|5037|2767
1733906100000|2024-12-11 08:35:00|5043|5043|5040|5038|5045|5043|5040|5038|2555
1733906400000|2024-12-11 08:40:00|5039|5039|5038|5036|5041|5039|5036|5035|3388
1733906700000|2024-12-11 08:45:00|5039|5037|5038|5036|5040|5038|5036|5035|2320
1733907000000|2024-12-11 08:50:00|5039|5037|5047|5045|5047|5046|5037|5036|3865
1733907300000|2024-12-11 08:55:00|5046|5046|5051|5049|5051|5049|5046|5046|2317
1733907600000|2024-12-11 09:00:00|5050|5050|5053|5051|5053|5052|5048|5047|2643
1733907900000|2024-12-11 09:05:00|5052|5050|5052|5050|5053|5051|5049|5048|2882
1733908200000|2024-12-11 09:10:00|5051|5049|5051|5050|5054|5053|5051|5049|4978
1733908500000|2024-12-11 09:15:00|5052|5051|5053|5051|5054|5052|5050|5049|1845
1733908800000|2024-12-11 09:20:00|5052|5052|5053|5051|5057|5055|5052|5051|1621
1733909100000|2024-12-11 09:25:00|5052|5052|5051|5049|5053|5052|5051|5049|1477
1733909400000|2024-12-11 09:30:00|5050|5051|5053|5051|5053|5051|5050|5049|4236
1733909700000|2024-12-11 09:35:00|5054|5052|5051|5050|5054|5052|5051|5050|962
1733910000000|2024-12-11 09:40:00|5052|5048|5050|5049|5052|5049|5049|5047|3604
1733910300000|2024-12-11 09:45:00|5051|5048|5050|5048|5052|5051|5048|5047|2130
1733910600000|2024-12-11 09:50:00|5051|5049|5045|5043|5052|5050|5044|5043|1357
1733910900000|2024-12-11 09:55:00|5044|5044|5046|5044|5046|5044|5044|5042|1760
1733911200000|2024-12-11 10:00:00|5047|5046|5051|5049|5051|5050|5047|5045|2899
1733911500000|2024-12-11 10:05:00|5052|5050|5055|5053|5055|5053|5052|5050|1516
1733911800000|2024-12-11 10:10:00|5054|5052|5059|5057|5059|5057|5053|5052|1380
1733912100000|2024-12-11 10:15:00|5060|5058|5061|5060|5062|5061|5059|5058|1910
1733912400000|2024-12-11 10:20:00|5062|5061|5064|5063|5064|5063|5062|5060|1539
1733912700000|2024-12-11 10:25:00|5063|5062|5066|5064|5066|5064|5060|5059|2125
1733913000000|2024-12-11 10:30:00|5064|5063|5062|5060|5065|5063|5062|5060|3122
1733913300000|2024-12-11 10:35:00|5063|5061|5061|5059|5063|5061|5060|5059|1675
1733913600000|2024-12-11 10:40:00|5062|5060|5061|5059|5062|5060|5060|5059|945
1733913900000|2024-12-11 10:45:00|5062|5060|5061|5060|5062|5061|5061|5060|1287
1733914200000|2024-12-11 10:50:00|5058|5056|5060|5058|5060|5058|5058|5056|1780
1733914500000|2024-12-11 10:55:00|5059|5060|5061|5059|5062|5061|5059|5058|4274
1733914800000|2024-12-11 11:00:00|5060|5060|5060|5059|5063|5061|5060|5059|842
1733915100000|2024-12-11 11:05:00|5059|5058|5060|5058|5061|5059|5059|5058|806
1733915400000|2024-12-11 11:10:00|5059|5059|5063|5061|5063|5061|5059|5059|2064
1733915700000|2024-12-11 11:15:00|5060|5059|5061|5059|5062|5060|5059|5058|1345
1733916000000|2024-12-11 11:20:00|5060|5060|5061|5059|5061|5060|5059|5058|1656
1733916300000|2024-12-11 11:25:00|5060|5058|5060|5058|5061|5058|5059|5058|2718
1733916600000|2024-12-11 11:30:00|5061|5059|5060|5059|5061|5060|5060|5059|1389
1733916900000|2024-12-11 11:35:00|5061|5060|5060|5059|5061|5060|5059|5058|1809
1733917200000|2024-12-11 11:40:00|5059|5058|5060|5058|5062|5060|5059|5058|1216
1733917500000|2024-12-11 11:45:00|5059|5057|5059|5057|5060|5058|5058|5057|2891
1733917800000|2024-12-11 11:50:00|5060|5058|5060|5059|5060|5059|5058|5057|1807
1733918100000|2024-12-11 11:55:00|5061|5060|5059|5058|5061|5060|5058|5057|2311
1733918400000|2024-12-11 12:00:00|5060|5059|5058|5057|5061|5059|5058|5057|1704
1733918700000|2024-12-11 12:05:00|5059|5058|5060|5059|5061|5059|5059|5058|1078
1733919000000|2024-12-11 12:10:00|5059|5058|5062|5061|5062|5061|5059|5058|1386
1733919300000|2024-12-11 12:15:00|5063|5064|5072|5070|5075|5073|5063|5064|2804
1733919600000|2024-12-11 12:20:00|5073|5071|5069|5067|5073|5071|5069|5067|4246
1733919900000|2024-12-11 12:25:00|5068|5066|5069|5067|5069|5068|5067|5066|2461
1733920200000|2024-12-11 12:30:00|5070|5068|5071|5069|5071|5069|5070|5067|751
1733920500000|2024-12-11 12:35:00|5072|5070|5066|5065|5072|5071|5066|5065|2717
1733920800000|2024-12-11 12:40:00|5067|5067|5070|5069|5071|5069|5067|5067|2148
1733921100000|2024-12-11 12:45:00|5069|5068|5071|5069|5071|5070|5069|5068|1463
1733921400000|2024-12-11 12:50:00|5070|5068|5068|5067|5071|5068|5068|5067|688
1733921700000|2024-12-11 12:55:00|5069|5068|5070|5069|5071|5070|5068|5068|4013
1733922000000|2024-12-11 13:00:00|5071|5070|5074|5073|5076|5075|5071|5069|2063
1733922300000|2024-12-11 13:05:00|5075|5074|5075|5074|5075|5074|5074|5072|1756
1733922600000|2024-12-11 13:10:00|5076|5073|5076|5074|5076|5074|5074|5073|1932
1733922900000|2024-12-11 13:15:00|5075|5073|5075|5073|5076|5074|5073|5072|5788
1733923200000|2024-12-11 13:20:00|5074|5074|5081|5080|5081|5080|5074|5073|4607
1733923500000|2024-12-11 13:25:00|5082|5081|5084|5082|5086|5084|5081|5080|14676
1733923800000|2024-12-11 13:30:00|5083|5081|5082|5080|5084|5082|5081|5080|2473
1733924100000|2024-12-11 13:35:00|5081|5079|5083|5082|5087|5085|5080|5078|3587
1733924400000|2024-12-11 13:40:00|5084|5083|5088|5087|5088|5087|5082|5080|3311
1733924700000|2024-12-11 13:45:00|5089|5088|5087|5085|5089|5088|5086|5084|2717
1733925000000|2024-12-11 13:50:00|5086|5087|5087|5086|5088|5087|5086|5086|3514
1733925300000|2024-12-11 13:55:00|5088|5087|5086|5084|5093|5091|5084|5083|3292
1733925600000|2024-12-11 14:00:00|5085|5083|5086|5084|5086|5084|5080|5078|3347
1733925900000|2024-12-11 14:05:00|5087|5085|5087|5086|5088|5086|5086|5085|2558
1733926200000|2024-12-11 14:10:00|5089|5088|5087|5086|5090|5089|5086|5085|2360
1733926500000|2024-12-11 14:15:00|5085|5084|5085|5083|5086|5085|5084|5083|1855
1733926800000|2024-12-11 14:20:00|5084|5082|5086|5085|5086|5085|5083|5082|1558
1733927100000|2024-12-11 14:25:00|5085|5084|5081|5080|5087|5086|5081|5079|6739
1733927400000|2024-12-11 14:30:00|5078|5076|5079|5078|5084|5083|5069|5068|10465
1733927700000|2024-12-11 14:35:00|5075|5074|5081|5079|5081|5079|5069|5068|12167
1733928000000|2024-12-11 14:40:00|5080|5078|5076|5074|5081|5080|5071|5070|3960
1733928300000|2024-12-11 14:45:00|5079|5077|5073|5071|5080|5079|5070|5068|4905
1733928600000|2024-12-11 14:50:00|5074|5072|5080|5079|5080|5079|5069|5068|5859
1733928900000|2024-12-11 14:55:00|5081|5080|5085|5084|5085|5084|5079|5078|2837
1733929200000|2024-12-11 15:00:00|5084|5082|5084|5083|5085|5084|5077|5076|6558
1733929500000|2024-12-11 15:05:00|5083|5082|5079|5077|5085|5083|5076|5075|3952
1733929800000|2024-12-11 15:10:00|5078|5076|5079|5077|5079|5078|5076|5075|5401
1733930100000|2024-12-11 15:15:00|5080|5078|5077|5076|5080|5078|5075|5073|5196
1733930400000|2024-12-11 15:20:00|5076|5075|5080|5079|5085|5083|5076|5075|5411
1733930700000|2024-12-11 15:25:00|5081|5081|5081|5079|5083|5082|5079|5078|4374
1733931000000|2024-12-11 15:30:00|5079|5078|5074|5072|5081|5079|5073|5072|6992
1733931300000|2024-12-11 15:35:00|5073|5071|5074|5072|5076|5074|5071|5069|6792
1733931600000|2024-12-11 15:40:00|5075|5074|5072|5071|5076|5074|5071|5069|5382
1733931900000|2024-12-11 15:45:00|5073|5072|5073|5071|5074|5073|5070|5069|4941
1733932200000|2024-12-11 15:50:00|5074|5072|5075|5073|5077|5075|5073|5072|4691
1733932500000|2024-12-11 15:55:00|5076|5074|5076|5075|5078|5077|5074|5073|5047
1733932800000|2024-12-11 16:00:00|5077|5076|5078|5076|5078|5076|5073|5071|4384
1733933100000|2024-12-11 16:05:00|5077|5077|5073|5072|5078|5077|5073|5072|5935
1733933400000|2024-12-11 16:10:00|5072|5071|5078|5077|5079|5078|5072|5071|6786
1733933700000|2024-12-11 16:15:00|5079|5078|5079|5077|5080|5079|5078|5076|2997
1733934000000|2024-12-11 16:20:00|5080|5078|5081|5080|5081|5080|5079|5078|6359
1733934300000|2024-12-11 16:25:00|5082|5081|5080|5079|5083|5082|5080|5079|6454
1733990400000|2024-12-12 08:00:00|5125|5121|5113|5110|5141|5135|5113|5110|8619
1733990700000|2024-12-12 08:05:00|5115|5112|5129|5128|5131|5128|5114|5112|5605
1733991000000|2024-12-12 08:10:00|5128|5127|5136|5134|5141|5139|5127|5126|4978
1733991300000|2024-12-12 08:15:00|5134|5131|5130|5129|5134|5132|5128|5127|3168
1733991600000|2024-12-12 08:20:00|5129|5128|5127|5126|5131|5130|5126|5125|5391
1733991900000|2024-12-12 08:25:00|5126|5125|5124|5123|5126|5125|5121|5119|4810
1733992200000|2024-12-12 08:30:00|5126|5124|5129|5127|5134|5132|5126|5124|2480
1733992500000|2024-12-12 08:35:00|5128|5130|5124|5123|5132|5130|5124|5123|1454
1733992800000|2024-12-12 08:40:00|5123|5122|5123|5122|5123|5122|5120|5119|4266
1733993100000|2024-12-12 08:45:00|5124|5123|5124|5123|5125|5123|5122|5121|2820
1733993400000|2024-12-12 08:50:00|5125|5124|5118|5116|5126|5125|5118|5116|4312
1733993700000|2024-12-12 08:55:00|5120|5119|5120|5118|5122|5121|5119|5118|6284
1733994000000|2024-12-12 09:00:00|5119|5119|5120|5119|5123|5122|5119|5118|2321
1733994300000|2024-12-12 09:05:00|5121|5118|5116|5114|5121|5120|5116|5114|2281
1733994600000|2024-12-12 09:10:00|5115|5113|5115|5114|5115|5114|5114|5112|2566
1733994900000|2024-12-12 09:15:00|5116|5115|5122|5120|5122|5121|5116|5115|6366
1733995200000|2024-12-12 09:20:00|5120|5121|5123|5121|5123|5121|5119|5117|4003
1733995500000|2024-12-12 09:25:00|5122|5120|5125|5123|5125|5123|5117|5115|6595
1733995800000|2024-12-12 09:30:00|5123|5122|5119|5118|5123|5122|5118|5117|4909
1733996100000|2024-12-12 09:35:00|5120|5119|5116|5115|5123|5122|5116|5115|5178
1733996400000|2024-12-12 09:40:00|5117|5116|5113|5112|5118|5117|5113|5112|29805
1733996700000|2024-12-12 09:45:00|5112|5111|5118|5117|5120|5119|5112|5111|3839
1733997000000|2024-12-12 09:50:00|5117|5116|5119|5117|5120|5118|5116|5115|2987
1733997300000|2024-12-12 09:55:00|5118|5118|5112|5111|5118|5118|5112|5111|1765
1733997600000|2024-12-12 10:00:00|5111|5110|5110|5108|5113|5112|5109|5108|18683
1733997900000|2024-12-12 10:05:00|5109|5107|5106|5105|5109|5107|5106|5105|3167
1733998200000|2024-12-12 10:10:00|5107|5104|5112|5111|5113|5111|5105|5104|3573
1733998500000|2024-12-12 10:15:00|5114|5112|5111|5110|5115|5113|5111|5110|1492
1733998800000|2024-12-12 10:20:00|5112|5108|5112|5110|5112|5110|5109|5108|2522
1733999100000|2024-12-12 10:25:00|5111|5111|5119|5117|5119|5117|5111|5110|540
1733999400000|2024-12-12 10:30:00|5117|5116|5110|5109|5118|5116|5110|5109|824
1733999700000|2024-12-12 10:35:00|5109|5108|5109|5107|5111|5109|5108|5107|1769
1734000000000|2024-12-12 10:40:00|5108|5108|5106|5105|5109|5108|5106|5105|2586
1734000300000|2024-12-12 10:45:00|5105|5104|5103|5102|5108|5107|5103|5101|1346
1734000600000|2024-12-12 10:50:00|5104|5103|5103|5102|5105|5104|5101|5100|5214
1734000900000|2024-12-12 10:55:00|5104|5103|5104|5102|5105|5104|5103|5102|1707
1734001200000|2024-12-12 11:00:00|5105|5103|5104|5103|5105|5104|5103|5102|5831
1734001500000|2024-12-12 11:05:00|5115|5113|5106|5104|5126|5124|5102|5101|18738
1734001800000|2024-12-12 11:10:00|5107|5105|5073|5071|5107|5105|5070|5068|12139
1734002100000|2024-12-12 11:15:00|5071|5069|5057|5056|5074|5073|5057|5055|5571
1734002400000|2024-12-12 11:20:00|5059|5057|5068|5066|5075|5072|5058|5057|3957
1734002700000|2024-12-12 11:25:00|5065|5064|5065|5064|5073|5070|5063|5061|3392
1734003000000|2024-12-12 11:30:00|5066|5063|5065|5063|5066|5064|5058|5056|3205
1734003300000|2024-12-12 11:35:00|5064|5062|5062|5060|5064|5063|5061|5060|1845
1734003600000|2024-12-12 11:40:00|5063|5061|5064|5062|5065|5063|5061|5060|2495
1734003900000|2024-12-12 11:45:00|5063|5064|5066|5064|5069|5067|5063|5064|1091
1734004200000|2024-12-12 11:50:00|5065|5063|5067|5065|5067|5065|5061|5060|3008
1734004500000|2024-12-12 11:55:00|5066|5064|5063|5061|5066|5064|5063|5061|1233
1734004800000|2024-12-12 12:00:00|5064|5062|5059|5058|5064|5063|5059|5058|2155
1734005100000|2024-12-12 12:05:00|5060|5059|5063|5062|5063|5062|5058|5056|2683
1734005400000|2024-12-12 12:10:00|5064|5063|5066|5064|5067|5065|5063|5062|4031
1734005700000|2024-12-12 12:15:00|5064|5065|5058|5057|5064|5065|5058|5056|2491
1734006000000|2024-12-12 12:20:00|5059|5058|5060|5058|5060|5058|5057|5056|1866
1734006300000|2024-12-12 12:25:00|5059|5057|5058|5056|5059|5057|5057|5056|1589
1734006600000|2024-12-12 12:30:00|5057|5055|5052|5050|5057|5055|5051|5049|1127
1734006900000|2024-12-12 12:35:00|5053|5052|5051|5050|5055|5054|5050|5049|2085
1734007200000|2024-12-12 12:40:00|5050|5049|5050|5049|5051|5050|5048|5047|1469
1734007500000|2024-12-12 12:45:00|5049|5048|5048|5046|5051|5049|5047|5046|1701
1734007800000|2024-12-12 12:50:00|5047|5047|5048|5046|5050|5048|5047|5046|1291
1734008100000|2024-12-12 12:55:00|5046|5045|5046|5044|5049|5047|5046|5044|658
1734008400000|2024-12-12 13:00:00|5045|5045|5039|5038|5045|5045|5038|5037|4900
1734008700000|2024-12-12 13:05:00|5038|5037|5040|5039|5041|5040|5037|5035|2001
1734009000000|2024-12-12 13:10:00|5037|5038|5030|5029|5038|5038|5030|5029|3707
1734009300000|2024-12-12 13:15:00|5031|5028|5034|5033|5036|5034|5029|5028|5320
1734009600000|2024-12-12 13:20:00|5035|5034|5039|5038|5042|5041|5034|5032|2778
1734009900000|2024-12-12 13:25:00|5038|5037|5037|5035|5038|5038|5037|5035|1163
1734010200000|2024-12-12 13:30:00|5040|5038|5027|5025|5040|5039|5026|5025|2432
1734010500000|2024-12-12 13:35:00|5026|5023|5029|5028|5030|5028|5024|5022|1013
1734010800000|2024-12-12 13:40:00|5030|5029|5031|5030|5031|5030|5029|5028|2150
1734011100000|2024-12-12 13:45:00|5032|5029|5025|5024|5032|5031|5025|5024|2968
1734011400000|2024-12-12 13:50:00|5026|5023|5023|5021|5026|5024|5023|5021|3514
1734011700000|2024-12-12 13:55:00|5022|5022|5025|5024|5026|5024|5022|5021|5278
1734012000000|2024-12-12 14:00:00|5026|5023|5028|5027|5031|5029|5025|5023|3036
1734012300000|2024-12-12 14:05:00|5027|5025|5028|5026|5029|5027|5026|5025|4211
1734012600000|2024-12-12 14:10:00|5027|5027|5028|5026|5031|5030|5027|5026|2575
1734012900000|2024-12-12 14:15:00|5027|5025|5027|5025|5027|5025|5023|5022|2458
1734013200000|2024-12-12 14:20:00|5026|5024|5025|5024|5026|5025|5024|5023|1182
1734013500000|2024-12-12 14:25:00|5024|5023|5028|5027|5030|5028|5024|5023|6493
1734013800000|2024-12-12 14:30:00|5026|5025|5016|5015|5028|5026|5016|5015|5338
1734014100000|2024-12-12 14:35:00|5015|5014|5014|5012|5016|5015|5006|5005|5827
1734014400000|2024-12-12 14:40:00|5016|5014|5002|5000|5017|5015|4998|4996.5|14537
1734014700000|2024-12-12 14:45:00|5003|5001|5010|5008|5015|5013|5003|5000|13759
1734015000000|2024-12-12 14:50:00|5015|5009|5011|5010|5017|5015|5004|5003|10617
1734015300000|2024-12-12 14:55:00|5013|5011|5017|5016|5019|5017|5010|5009|7458
1734015600000|2024-12-12 15:00:00|5021|5019|5020|5018|5024|5022|5015|5013|8102
1734015900000|2024-12-12 15:05:00|5019|5017|5017|5015|5022|5021|5016|5014|4903
1734016200000|2024-12-12 15:10:00|5015|5014|5024|5023|5030|5028|5014|5012|3721
1734016500000|2024-12-12 15:15:00|5023|5022|5010|5008|5024|5022|5009|5008|8684
1734016800000|2024-12-12 15:20:00|5009|5009|5004|5003|5012|5010|5004|5003|4663
1734017100000|2024-12-12 15:25:00|5005|5002|5002|5000|5006|5005|5002|5000|7973
1734017400000|2024-12-12 15:30:00|5001|4999|4993.5|4992.5|5002|5001|4993.5|4992.5|8922
1734017700000|2024-12-12 15:35:00|4993|4989.5|4993|4992|4995.5|4994|4979.5|4978.5|23781
1734018000000|2024-12-12 15:40:00|4993.5|4992.5|4997.5|4996.5|5003|5001|4993.5|4992.5|6080
1734018300000|2024-12-12 15:45:00|4996.5|4996|5000|4998.5|5004|5002|4995.5|4994.5|7687
1734018600000|2024-12-12 15:50:00|5001|4999|4995|4994|5001|4999.5|4994.5|4993.5|6497
1734018900000|2024-12-12 15:55:00|4996.5|4995.5|4996|4995|4997|4996.5|4994.5|4993.5|6561
1734019200000|2024-12-12 16:00:00|4995|4994.5|4999|4997.5|5003|5002|4994|4993.5|21357
1734019500000|2024-12-12 16:05:00|4998.5|4998|4995|4994|5001|4999.5|4993|4991.5|21234
1734019800000|2024-12-12 16:10:00|4994.5|4993.5|4988|4987|4996|4995|4987.5|4986.5|15091
1734020100000|2024-12-12 16:15:00|4988.5|4987.5|4984.5|4983.5|4989|4988|4979.5|4978.5|14601
1734020400000|2024-12-12 16:20:00|4985.5|4984|4989.5|4988.5|4990|4989.5|4985|4984|14875
1734020700000|2024-12-12 16:25:00|4989|4988|4992|4991|4992|4991|4987.5|4986.5|12530
1734076800000|2024-12-13 08:00:00|4987.5|4981|4959.5|4956.5|4993.5|4989.5|4943|4942|53051
1734077100000|2024-12-13 08:05:00|4960.5|4957|4952.5|4951.5|4964.5|4962.5|4947.5|4945.5|7427
1734077400000|2024-12-13 08:10:00|4954.5|4953|4957|4955.5|4957.5|4955.5|4950.5|4949|4040
1734077700000|2024-12-13 08:15:00|4954|4953.5|4956.5|4956|4958|4956.5|4952.5|4951|8042
1734078000000|2024-12-13 08:20:00|4957|4956.5|4956|4955|4960.5|4959.5|4955.5|4954.5|5102
1734078300000|2024-12-13 08:25:00|4958.5|4957|4959.5|4958.5|4961|4960|4957|4956.5|6332
1734078600000|2024-12-13 08:30:00|4956.5|4955.5|4957.5|4955.5|4966.5|4965|4954.5|4953|4852
1734078900000|2024-12-13 08:35:00|4957|4955|4958.5|4957.5|4959|4957.5|4954.5|4953|3836
1734079200000|2024-12-13 08:40:00|4959|4958|4959|4958|4963|4961.5|4958.5|4957.5|4300
1734079500000|2024-12-13 08:45:00|4959.5|4958.5|4968.5|4967|4968.5|4967|4959.5|4958|5090
1734079800000|2024-12-13 08:50:00|4969|4967.5|4967.5|4966.5|4970|4968.5|4964.5|4963.5|5427
1734080100000|2024-12-13 08:55:00|4968.5|4967|4965.5|4965|4968.5|4967|4964|4962.5|4168
1734080400000|2024-12-13 09:00:00|4966.5|4964.5|4967|4965.5|4971|4969.5|4964.5|4963.5|4876
1734080700000|2024-12-13 09:05:00|4967.5|4966|4966.5|4965.5|4972|4970.5|4966.5|4965.5|6906
1734081000000|2024-12-13 09:10:00|4966|4964.5|4963.5|4962.5|4967.5|4966.5|4963|4962|3263
1734081300000|2024-12-13 09:15:00|4963|4963|4964.5|4964|4965.5|4965|4961.5|4960.5|5416
1734081600000|2024-12-13 09:20:00|4963.5|4963|4963.5|4962.5|4966|4965|4962.5|4961.5|8091
1734081900000|2024-12-13 09:25:00|4964|4963.5|4964|4963|4965.5|4964.5|4963|4962|2843
1734082200000|2024-12-13 09:30:00|4963.5|4962.5|4964.5|4963.5|4966|4965|4961.5|4961|7497
1734082500000|2024-12-13 09:35:00|4963.5|4964|4960.5|4959.5|4965.5|4964.5|4960.5|4959|4064
1734082800000|2024-12-13 09:40:00|4960|4959|4957.5|4956|4963.5|4962.5|4957|4956|5617
1734083100000|2024-12-13 09:45:00|4957|4955.5|4952|4951|4957|4955.5|4952|4951|1230
1734083400000|2024-12-13 09:50:00|4950.5|4951.5|4949.5|4949|4951.5|4951.5|4948|4947|2524
1734083700000|2024-12-13 09:55:00|4950.5|4950|4951|4949.5|4952.5|4952|4949|4948.5|4096
1734084000000|2024-12-13 10:00:00|4950.5|4950|4953.5|4953|4955.5|4954.5|4950.5|4949.5|2690
1734084300000|2024-12-13 10:05:00|4954.5|4953.5|4955|4954|4957.5|4956.5|4954.5|4953.5|2259
1734084600000|2024-12-13 10:10:00|4954|4954.5|4958|4957|4958|4957|4952|4950.5|7405
1734084900000|2024-12-13 10:15:00|4957.5|4956.5|4960.5|4959.5|4961|4960|4957|4956|2276
1734085200000|2024-12-13 10:20:00|4961|4960|4956|4955|4961.5|4960|4956|4955|5444
1734085500000|2024-12-13 10:25:00|4955.5|4954|4959.5|4959|4961|4960|4954.5|4953.5|2041
1734085800000|2024-12-13 10:30:00|4960|4959.5|4960|4959|4962|4961|4959.5|4958|2353
1734086100000|2024-12-13 10:35:00|4959.5|4958.5|4967|4965.5|4967|4965.5|4959|4958|1951
1734086400000|2024-12-13 10:40:00|4967.5|4966|4969|4968|4970|4969|4966.5|4965|2987
1734086700000|2024-12-13 10:45:00|4969.5|4968.5|4968.5|4968|4969.5|4969|4967.5|4966.5|1781
1734087000000|2024-12-13 10:50:00|4969|4968.5|4966|4965|4969|4968.5|4966|4964.5|4416
1734087300000|2024-12-13 10:55:00|4965.5|4964.5|4967|4966.5|4967|4966.5|4965|4964.5|3591
1734087600000|2024-12-13 11:00:00|4968.5|4968|4972.5|4972|4972.5|4972|4968|4967|2230
1734087900000|2024-12-13 11:05:00|4973|4971.5|4973|4972|4974|4973.5|4970|4969|4270
1734088200000|2024-12-13 11:10:00|4972.5|4971.5|4972.5|4971.5|4973|4972.5|4972|4971.5|2011
1734088500000|2024-12-13 11:15:00|4973|4972|4971.5|4970.5|4974.5|4974|4971.5|4970.5|2089
1734088800000|2024-12-13 11:20:00|4970|4968.5|4969.5|4969|4970|4969|4967.5|4967|2277
1734089100000|2024-12-13 11:25:00|4970|4968.5|4969.5|4968.5|4972.5|4971|4969.5|4968.5|1529
1734089400000|2024-12-13 11:30:00|4969|4968|4970|4969|4970|4969|4966.5|4965.5|1849
1734089700000|2024-12-13 11:35:00|4970.5|4969.5|4967|4966.5|4971.5|4970.5|4967|4966.5|1784
1734090000000|2024-12-13 11:40:00|4965.5|4966|4965|4964.5|4966.5|4966|4964.5|4963.5|2130
1734090300000|2024-12-13 11:45:00|4964.5|4963.5|4965.5|4965|4966.5|4965.5|4964.5|4963.5|2133
1734090600000|2024-12-13 11:50:00|4966|4965.5|4963.5|4962.5|4966|4965.5|4963|4962.5|1993
1734090900000|2024-12-13 11:55:00|4963|4962|4960|4959|4963|4962|4959.5|4958.5|12242
1734091200000|2024-12-13 12:00:00|4961|4959.5|4959.5|4959|4961|4960.5|4955.5|4954.5|5221
1734091500000|2024-12-13 12:05:00|4959|4958|4960|4959.5|4960|4959.5|4959|4958|2869
1734091800000|2024-12-13 12:10:00|4957.5|4956.5|4958.5|4958|4959|4958.5|4957.5|4956.5|1679
1734092100000|2024-12-13 12:15:00|4959.5|4958.5|4958|4957.5|4960|4959.5|4957.5|4956.5|7482
1734092400000|2024-12-13 12:20:00|4957|4956|4956.5|4955.5|4957|4956.5|4954.5|4954|2810
1734092700000|2024-12-13 12:25:00|4955|4954|4954.5|4953.5|4956.5|4956|4954|4953|3191
1734093000000|2024-12-13 12:30:00|4955|4954|4957.5|4956.5|4958.5|4958|4955|4953.5|2939
1734093300000|2024-12-13 12:35:00|4958|4957|4956.5|4955.5|4958.5|4958|4956.5|4955.5|2010
1734093600000|2024-12-13 12:40:00|4957|4956|4953|4952|4958.5|4957.5|4953|4952|3306
1734093900000|2024-12-13 12:45:00|4952.5|4951.5|4950|4949.5|4952.5|4952|4950|4949.5|4480
1734094200000|2024-12-13 12:50:00|4949.5|4948.5|4953|4952|4954|4953|4949|4948|2719
1734094500000|2024-12-13 12:55:00|4953.5|4952.5|4955.5|4954.5|4955.5|4955|4951|4950|3453
1734094800000|2024-12-13 13:00:00|4956|4955|4953.5|4953|4958.5|4958|4953.5|4953|3776
1734095100000|2024-12-13 13:05:00|4953|4952.5|4953.5|4952.5|4955|4954.5|4953|4952|2716
1734095400000|2024-12-13 13:10:00|4953|4952|4954.5|4953.5|4954.5|4954|4952|4951.5|3232
1734095700000|2024-12-13 13:15:00|4953.5|4953|4953.5|4953|4954|4953.5|4951|4950.5|1942
1734096000000|2024-12-13 13:20:00|4954|4953.5|4954|4953|4954.5|4954|4951.5|4950.5|3261
1734096300000|2024-12-13 13:25:00|4955|4952.5|4954|4953|4955|4954.5|4954|4952.5|2202
1734096600000|2024-12-13 13:30:00|4953.5|4952.5|4957.5|4956.5|4957.5|4957|4953.5|4952.5|3402
1734096900000|2024-12-13 13:35:00|4957|4958|4959.5|4958.5|4959.5|4958.5|4956.5|4955.5|1867
1734097200000|2024-12-13 13:40:00|4960|4959|4960.5|4960|4961.5|4960.5|4958.5|4958|2671
1734097500000|2024-12-13 13:45:00|4961|4960.5|4960|4959|4962|4961|4959|4958.5|1197
1734097800000|2024-12-13 13:50:00|4959.5|4959.5|4960.5|4959.5|4961.5|4961|4957.5|4956.5|3249
1734098100000|2024-12-13 13:55:00|4960|4960|4956|4955|4960.5|4960|4955|4954|3229
1734098400000|2024-12-13 14:00:00|4956.5|4955.5|4956.5|4956|4957.5|4957|4953.5|4953|2367
1734098700000|2024-12-13 14:05:00|4957.5|4956.5|4952.5|4951.5|4957.5|4956.5|4952.5|4951.5|6440
1734099000000|2024-12-13 14:10:00|4951.5|4950.5|4947.5|4946.5|4953.5|4953|4945|4944.5|2857
1734099300000|2024-12-13 14:15:00|4948.5|4947|4945.5|4945|4948.5|4948|4945|4944.5|1787
1734099600000|2024-12-13 14:20:00|4947|4944.5|4948|4947|4951|4950|4947|4944.5|253322
1734099900000|2024-12-13 14:25:00|4947|4946.5|4949|4948.5|4949.5|4948.5|4945|4944|4277
1734100200000|2024-12-13 14:30:00|4947.5|4948|4938|4936.5|4948.5|4948|4938|4936.5|7443
1734100500000|2024-12-13 14:35:00|4937.5|4936|4924|4923.5|4937.5|4936|4920.5|4919|7683
1734100800000|2024-12-13 14:40:00|4923.5|4923|4924.5|4923.5|4927|4926.5|4920|4919|7734
1734101100000|2024-12-13 14:45:00|4923.5|4922.5|4914|4912.5|4926.5|4925|4912|4910.5|8145
1734101400000|2024-12-13 14:50:00|4914.5|4913.5|4914.5|4914|4916.5|4915.5|4912.5|4911.5|12296
1734101700000|2024-12-13 14:55:00|4914|4913.5|4913|4912|4915|4914|4911.5|4911|5639
1734102000000|2024-12-13 15:00:00|4913.5|4913|4912.5|4911.5|4914|4913|4908|4907|8956
1734102300000|2024-12-13 15:05:00|4913|4912|4908|4907|4913.5|4912.5|4907.5|4906|7880
1734102600000|2024-12-13 15:10:00|4907.5|4906.5|4907|4906.5|4911|4910|4907|4905.5|3687
1734102900000|2024-12-13 15:15:00|4907.5|4907|4911.5|4911|4911.5|4911|4907.5|4906.5|4130
1734103200000|2024-12-13 15:20:00|4911|4910.5|4908.5|4907.5|4911.5|4911|4907.5|4906.5|5988
1734103500000|2024-12-13 15:25:00|4908|4908|4907|4906.5|4909.5|4909|4905.5|4905|8576
1734103800000|2024-12-13 15:30:00|4906.5|4906|4913|4912|4913.5|4912.5|4906.5|4905.5|11182
1734104100000|2024-12-13 15:35:00|4912.5|4911.5|4916.5|4915.5|4917.5|4916.5|4912.5|4911.5|10971
1734104400000|2024-12-13 15:40:00|4916|4916|4914.5|4913.5|4917.5|4917|4913|4912.5|8992
1734104700000|2024-12-13 15:45:00|4914|4913|4913.5|4913|4914|4913|4912|4911|5442
1734105000000|2024-12-13 15:50:00|4913|4912.5|4917.5|4917|4917.5|4917|4911.5|4910.5|8955
1734105300000|2024-12-13 15:55:00|4918|4917.5|4918|4917|4918.5|4918|4915.5|4914.5|6729
1734105600000|2024-12-13 16:00:00|4917.5|4916|4913|4912|4917.5|4917|4913|4912|6361
1734105900000|2024-12-13 16:05:00|4912.5|4912.5|4913.5|4912.5|4918|4917.5|4912.5|4912|11994
1734106200000|2024-12-13 16:10:00|4914|4913|4908|4907|4917.5|4917|4908|4907|12136
1734106500000|2024-12-13 16:15:00|4908.5|4907.5|4903|4902|4908.5|4908|4902.5|4901.5|11997
1734106800000|2024-12-13 16:20:00|4902.5|4901.5|4900|4899|4902.5|4901.5|4896.5|4896|20638
1734107100000|2024-12-13 16:25:00|4900.5|4899.5|4899.5|4898|4900.5|4900|4898|4897|11429
1734336000000|2024-12-16 08:00:00|4900|4898.5|4925.5|4923|4930.5|4927|4900|4898.5|7220
1734336300000|2024-12-16 08:05:00|4922.5|4921.5|4920.5|4918|4926|4923.5|4917|4915|21450
1734336600000|2024-12-16 08:10:00|4921|4918.5|4908.5|4907.5|4921.5|4919.5|4907.5|4906.5|13078
1734336900000|2024-12-16 08:15:00|4907.5|4905.5|4905.5|4903.5|4908.5|4907|4900|4897.5|4314
1734337200000|2024-12-16 08:20:00|4905|4904|4908|4906|4908.5|4907|4904.5|4903|2483
1734337500000|2024-12-16 08:25:00|4907.5|4906.5|4911|4909.5|4914|4912.5|4904|4903|4207
1734337800000|2024-12-16 08:30:00|4912.5|4910|4907.5|4906|4913|4911.5|4907|4906|2717
1734338100000|2024-12-16 08:35:00|4907|4905.5|4904|4902.5|4908|4907|4902.5|4901.5|4596
1734338400000|2024-12-16 08:40:00|4904.5|4903|4901|4899.5|4905|4904|4900.5|4899.5|5062
1734338700000|2024-12-16 08:45:00|4901.5|4900|4896|4894.5|4901.5|4901|4893|4891.5|2945
1734339000000|2024-12-16 08:50:00|4896.5|4895|4894|4892.5|4897|4896|4893|4891.5|2035
1734339300000|2024-12-16 08:55:00|4894.5|4893|4892.5|4890.5|4899|4897.5|4891.5|4890.5|3049
1734339600000|2024-12-16 09:00:00|4893|4892|4889|4887.5|4895|4893|4888.5|4887.5|5485
1734339900000|2024-12-16 09:05:00|4890|4889|4896|4895|4897.5|4896|4890|4889|2986
1734340200000|2024-12-16 09:10:00|4895.5|4894.5|4898.5|4897.5|4903.5|4902|4895.5|4894.5|1886
1734340500000|2024-12-16 09:15:00|4898|4897|4898.5|4897.5|4900|4898.5|4896|4894.5|2152
1734340800000|2024-12-16 09:20:00|4899.5|4898|4898.5|4897|4899.5|4898.5|4892.5|4891.5|2715
1734341100000|2024-12-16 09:25:00|4899|4897.5|4900|4899|4900|4899|4898|4897|2524
1734341400000|2024-12-16 09:30:00|4898|4897|4897.5|4896.5|4898.5|4897|4896.5|4895.5|2901
1734341700000|2024-12-16 09:35:00|4898|4897|4897.5|4896.5|4901|4900|4897.5|4896.5|4258
1734342000000|2024-12-16 09:40:00|4897|4896|4895|4894|4897.5|4896|4894|4893|2270
1734342300000|2024-12-16 09:45:00|4896|4895|4893|4892|4898|4897.5|4892|4891|3322
1734342600000|2024-12-16 09:50:00|4893.5|4892.5|4891|4890|4895.5|4894.5|4891|4890|1785
1734342900000|2024-12-16 09:55:00|4890.5|4889.5|4887.5|4886.5|4890.5|4890|4887|4886.5|2681
1734343200000|2024-12-16 10:00:00|4886|4884.5|4870|4869.5|4886|4884.5|4870|4869.5|5314
1734343500000|2024-12-16 10:05:00|4869.5|4869|4865.5|4864|4873|4871.5|4865|4863.5|5753
1734343800000|2024-12-16 10:10:00|4866|4864.5|4858|4857|4866|4865|4854.5|4853|5621
1734344100000|2024-12-16 10:15:00|4859|4857.5|4869.5|4868|4872|4870.5|4858|4857|5065
1734344400000|2024-12-16 10:20:00|4869|4868.5|4871.5|4870.5|4872.5|4871.5|4866.5|4865|2078
1734344700000|2024-12-16 10:25:00|4872|4871|4876|4874.5|4876|4874.5|4872|4871|2429
1734345000000|2024-12-16 10:30:00|4876.5|4875|4874|4873.5|4879|4878.5|4873|4872|3759
1734345300000|2024-12-16 10:35:00|4873.5|4873|4867.5|4866.5|4873.5|4873|4866.5|4866|2976
1734345600000|2024-12-16 10:40:00|4867|4866|4867|4866.5|4870.5|4869.5|4866.5|4865|3891
1734345900000|2024-12-16 10:45:00|4866|4865|4871.5|4870.5|4874|4872.5|4866|4865|3071
1734346200000|2024-12-16 10:50:00|4872.5|4871.5|4874.5|4873.5|4874.5|4873.5|4871.5|4870.5|5215
1734346500000|2024-12-16 10:55:00|4874|4873|4871|4870|4874|4873|4870|4869|3479
1734346800000|2024-12-16 11:00:00|4870.5|4869.5|4865|4864|4870.5|4869.5|4862|4861.5|6223
1734347100000|2024-12-16 11:05:00|4864.5|4863.5|4861|4860|4864.5|4864|4861|4860|4015
1734347400000|2024-12-16 11:10:00|4860.5|4859.5|4864|4862.5|4864.5|4863|4859.5|4859|3816
1734347700000|2024-12-16 11:15:00|4863.5|4862|4861.5|4860.5|4864|4863|4861.5|4860.5|2674
1734348000000|2024-12-16 11:20:00|4862|4861|4865|4864|4865.5|4864.5|4860|4859.5|5342
1734348300000|2024-12-16 11:25:00|4866|4865.5|4870|4869|4870|4869|4866|4865.5|3863
1734348600000|2024-12-16 11:30:00|4869|4868.5|4867.5|4866|4869.5|4869.5|4867|4866|2796
1734348900000|2024-12-16 11:35:00|4867|4866.5|4867.5|4866.5|4868|4867|4866|4865.5|5497
1734349200000|2024-12-16 11:40:00|4868.5|4867.5|4875|4874|4875|4874|4868|4867|2932
1734349500000|2024-12-16 11:45:00|4876|4874.5|4875.5|4874|4877|4876|4873.5|4873|2851
1734349800000|2024-12-16 11:50:00|4875|4874.5|4873|4872|4876.5|4875.5|4872.5|4872|1930
1734350100000|2024-12-16 11:55:00|4873.5|4872.5|4873|4872|4873.5|4873|4871|4870|3074
1734350400000|2024-12-16 12:00:00|4874.5|4873.5|4873|4872.5|4875|4874|4872|4871.5|3618
1734350700000|2024-12-16 12:05:00|4873.5|4873|4879|4877.5|4879|4878|4873.5|4873|1909
1734351000000|2024-12-16 12:10:00|4879.5|4878|4874.5|4873.5|4880|4879|4874|4873.5|10688
1734351300000|2024-12-16 12:15:00|4875|4874|4880|4879|4880|4879|4875|4874|3237
1734351600000|2024-12-16 12:20:00|4879.5|4876|4878.5|4877.5|4879.5|4878|4875|4874.5|4037
1734351900000|2024-12-16 12:25:00|4879|4878|4864.5|4863.5|4879|4878|4864.5|4863.5|3533
1734352200000|2024-12-16 12:30:00|4864|4863|4865.5|4865|4866.5|4865.5|4860.5|4859.5|2776
1734352500000|2024-12-16 12:35:00|4866|4866|4866|4864.5|4869.5|4868|4865.5|4864.5|2864
1734352800000|2024-12-16 12:40:00|4865.5|4865|4867.5|4866.5|4867.5|4867|4865.5|4865|2348
1734353100000|2024-12-16 12:45:00|4867|4866|4863.5|4862.5|4867|4866|4862.5|4861.5|2389
1734353400000|2024-12-16 12:50:00|4862.5|4862|4859.5|4858|4863|4862.5|4858.5|4858|1320
1734353700000|2024-12-16 12:55:00|4860|4858.5|4859|4858|4860|4859|4858|4857.5|2694
1734354000000|2024-12-16 13:00:00|4860.5|4860|4862.5|4861.5|4862.5|4862|4856.5|4855.5|5963
1734354300000|2024-12-16 13:05:00|4861.5|4860|4860|4859.5|4864|4863|4860|4859.5|3224
1734354600000|2024-12-16 13:10:00|4861|4860|4861.5|4861|4864.5|4864|4860.5|4860|4871
1734354900000|2024-12-16 13:15:00|4862|4862.5|4863|4862.5|4865|4863.5|4861|4860.5|4169
1734355200000|2024-12-16 13:20:00|4864|4863|4863.5|4862.5|4865.5|4864.5|4863|4862|3619
1734355500000|2024-12-16 13:25:00|4863|4862|4862.5|4861.5|4863.5|4863|4861.5|4861|3875
1734355800000|2024-12-16 13:30:00|4862|4861|4861.5|4861|4862|4861|4859.5|4858.5|18854
1734356100000|2024-12-16 13:35:00|4862|4861.5|4862.5|4861.5|4864.5|4863|4860.5|4860|3252
1734356400000|2024-12-16 13:40:00|4862|4862|4864|4863|4866|4865|4861.5|4861|3522
1734356700000|2024-12-16 13:45:00|4864.5|4863.5|4863|4862|4865|4864|4863|4862|4589
1734357000000|2024-12-16 13:50:00|4862.5|4862.5|4867.5|4866.5|4867.5|4866.5|4862.5|4862.5|5457
1734357300000|2024-12-16 13:55:00|4867|4867|4868|4867|4868.5|4868|4867|4866.5|2837
1734357600000|2024-12-16 14:00:00|4868.5|4867.5|4868|4867.5|4870.5|4869.5|4867|4866.5|4445
1734357900000|2024-12-16 14:05:00|4868.5|4868|4869|4868|4869.5|4869|4867|4866.5|5856
1734358200000|2024-12-16 14:10:00|4869.5|4868.5|4869.5|4868.5|4871|4870.5|4868|4867.5|7231
1734358500000|2024-12-16 14:15:00|4870|4869|4871|4870|4872.5|4872|4869.5|4869|5161
1734358800000|2024-12-16 14:20:00|4871.5|4870.5|4866.5|4865.5|4872.5|4871.5|4865.5|4864.5|9803
1734359100000|2024-12-16 14:25:00|4867|4866|4875.5|4874.5|4875.5|4874.5|4866.5|4866|10967
1734359400000|2024-12-16 14:30:00|4873|4872|4878|4877.5|4879.5|4878.5|4867|4866|18640
1734359700000|2024-12-16 14:35:00|4877|4876.5|4868|4867|4877|4876.5|4862|4861.5|8113
1734360000000|2024-12-16 14:40:00|4865.5|4864.5|4867.5|4867|4873|4872|4862.5|4861|18166
1734360300000|2024-12-16 14:45:00|4866|4865|4866.5|4865.5|4868.5|4868|4863.5|4862.5|8438
1734360600000|2024-12-16 14:50:00|4866|4864.5|4868.5|4867.5|4868.5|4867.5|4863.5|4863|12815
1734360900000|2024-12-16 14:55:00|4869|4868|4867|4866|4871.5|4871|4866|4865|7931
1734361200000|2024-12-16 15:00:00|4867.5|4866.5|4877|4876.5|4877|4876.5|4867.5|4866.5|6027
1734361500000|2024-12-16 15:05:00|4876|4876|4880|4879|4882.5|4881.5|4871|4870|11575
1734361800000|2024-12-16 15:10:00|4879.5|4878.5|4871|4870.5|4880|4878.5|4868|4867|7896
1734362100000|2024-12-16 15:15:00|4871.5|4871|4867.5|4866.5|4872|4871.5|4866.5|4865.5|7310
1734362400000|2024-12-16 15:20:00|4867|4867|4863|4862.5|4867.5|4867|4861|4860|10211
1734362700000|2024-12-16 15:25:00|4864|4863|4870|4869|4870.5|4869.5|4862.5|4862|11148
1734363000000|2024-12-16 15:30:00|4869.5|4868.5|4865.5|4865|4869.5|4868.5|4864.5|4864|28717
1734363300000|2024-12-16 15:35:00|4864|4863.5|4863|4862|4864.5|4863.5|4861.5|4861|5177
1734363600000|2024-12-16 15:40:00|4863.5|4863|4861|4860.5|4866|4865|4861|4860.5|20626
1734363900000|2024-12-16 15:45:00|4861.5|4861|4862|4861|4863|4862.5|4859|4858|5309
1734364200000|2024-12-16 15:50:00|4861|4860.5|4866|4865|4866|4865|4859|4858.5|5549
1734364500000|2024-12-16 15:55:00|4866.5|4865.5|4859.5|4858.5|4867|4866|4857.5|4857|7251
1734364800000|2024-12-16 16:00:00|4860|4859|4852|4851|4860|4859.5|4850.5|4850|6398
1734365100000|2024-12-16 16:05:00|4852.5|4851.5|4853|4852.5|4858|4857.5|4852.5|4851.5|6503
1734365400000|2024-12-16 16:10:00|4852.5|4852|4854.5|4854|4855|4854.5|4852|4851.5|6274
1734365700000|2024-12-16 16:15:00|4854|4853.5|4849|4848|4855|4854.5|4849|4848|11156
1734366000000|2024-12-16 16:20:00|4848.5|4848.5|4850.5|4849.5|4850.5|4850|4847|4846.5|13094
1734366300000|2024-12-16 16:25:00|4850|4850|4846.5|4845.5|4851.5|4850.5|4846.5|4845.5|8571
1734422400000|2024-12-17 08:00:00|4816.5|4810|4805|4802.5|4821|4818|4800.5|4797|14008
1734422700000|2024-12-17 08:05:00|4801.5|4799|4796|4794.5|4801.5|4799|4791|4788|6723
1734423000000|2024-12-17 08:10:00|4797|4796|4801.5|4800|4801.5|4800|4793.5|4792|7322
1734423300000|2024-12-17 08:15:00|4803|4801|4794.5|4794|4803.5|4802|4791|4790|6696
1734423600000|2024-12-17 08:20:00|4793.5|4793|4790|4788.5|4793.5|4793|4789.5|4787.5|3676
1734423900000|2024-12-17 08:25:00|4789|4787|4788|4786|4791|4790.5|4787.5|4786|5998
1734424200000|2024-12-17 08:30:00|4787.5|4784.5|4788.5|4787|4788.5|4787.5|4783.5|4781.5|5221
1734424500000|2024-12-17 08:35:00|4788|4788|4778.5|4777|4788|4788|4778|4776|3858
1734424800000|2024-12-17 08:40:00|4779|4777.5|4779|4777|4781|4780|4778|4776.5|6659
1734425100000|2024-12-17 08:45:00|4779.5|4777.5|4778.5|4776.5|4779.5|4778.5|4773|4772|5063
1734425400000|2024-12-17 08:50:00|4778|4777|4776.5|4774.5|4779.5|4778|4775.5|4774|6223
1734425700000|2024-12-17 08:55:00|4776|4775|4773.5|4772.5|4776.5|4775.5|4773|4771.5|3229
1734426000000|2024-12-17 09:00:00|4774|4773|4776|4774.5|4776|4775|4768|4766|4638
1734426300000|2024-12-17 09:05:00|4774.5|4773.5|4785|4783|4785|4783.5|4774.5|4773|13792
1734426600000|2024-12-17 09:10:00|4786.5|4783.5|4788|4787|4793.5|4792|4786.5|4783.5|6978
1734426900000|2024-12-17 09:15:00|4789|4788|4799|4797.5|4801.5|4801|4789|4788|4780
1734427200000|2024-12-17 09:20:00|4798.5|4796.5|4794.5|4793.5|4798.5|4797|4792|4791.5|5860
1734427500000|2024-12-17 09:25:00|4796.5|4795.5|4793|4792|4798.5|4797|4793|4792|3180
1734427800000|2024-12-17 09:30:00|4792.5|4793|4790|4788.5|4795|4794|4787|4785.5|19266
1734428100000|2024-12-17 09:35:00|4789.5|4789|4791|4789.5|4795|4794|4787|4786.5|6800
1734428400000|2024-12-17 09:40:00|4790.5|4789|4793.5|4792|4793.5|4792.5|4789|4788.5|793
1734428700000|2024-12-17 09:45:00|4793|4791.5|4797.5|4796.5|4797.5|4797|4792.5|4791.5|1239
1734429000000|2024-12-17 09:50:00|4797|4796|4798|4797|4801|4800|4797|4796|3967
1734429300000|2024-12-17 09:55:00|4797.5|4796.5|4799|4797|4799|4797|4795.5|4794.5|819
1734429600000|2024-12-17 10:00:00|4799.5|4797.5|4804.5|4803.5|4806.5|4805|4799.5|4797.5|3758
1734429900000|2024-12-17 10:05:00|4805.5|4804|4802.5|4801.5|4805.5|4805|4801.5|4801|1947
1734430200000|2024-12-17 10:10:00|4802|4802|4796|4795|4802|4802|4796|4795|2238
1734430500000|2024-12-17 10:15:00|4795.5|4794.5|4791.5|4790.5|4795.5|4795|4791|4790|2307
1734430800000|2024-12-17 10:20:00|4792|4791|4788|4787|4792.5|4791.5|4788|4787|4138
1734431100000|2024-12-17 10:25:00|4787.5|4786|4783.5|4782.5|4787.5|4786.5|4783.5|4782.5|4253
1734431400000|2024-12-17 10:30:00|4783|4783|4785|4783.5|4785|4784|4782|4781.5|4180
1734431700000|2024-12-17 10:35:00|4784.5|4784|4779.5|4778.5|4785|4784|4779.5|4778.5|2633
1734432000000|2024-12-17 10:40:00|4781|4779|4791|4790|4791|4790|4781|4778.5|5635
1734432300000|2024-12-17 10:45:00|4790|4789|4789.5|4789|4790.5|4789|4788|4787|1051
1734432600000|2024-12-17 10:50:00|4790|4789.5|4791.5|4790.5|4792.5|4791.5|4789|4788|3755
1734432900000|2024-12-17 10:55:00|4791|4790|4790|4789|4791.5|4790|4788|4787.5|998
1734433200000|2024-12-17 11:00:00|4791|4789.5|4786|4785|4791|4789.5|4783|4782|3084
1734433500000|2024-12-17 11:05:00|4787|4785.5|4789.5|4789|4790.5|4790|4787|4785.5|5078
1734433800000|2024-12-17 11:10:00|4789|4788.5|4794|4793|4795.5|4795|4789|4788.5|9345
1734434100000|2024-12-17 11:15:00|4793.5|4792.5|4801|4800|4801|4800|4793|4792.5|2901
1734434400000|2024-12-17 11:20:00|4801.5|4800.5|4804|4803|4807|4806.5|4801.5|4800.5|3927
1734434700000|2024-12-17 11:25:00|4804.5|4803.5|4806|4805|4807|4806.5|4804.5|4803.5|3020
1734435000000|2024-12-17 11:30:00|4805.5|4805.5|4803.5|4802.5|4805.5|4805.5|4803.5|4802|2795
1734435300000|2024-12-17 11:35:00|4804.5|4803|4811|4810|4813.5|4812.5|4804.5|4803|2633
1734435600000|2024-12-17 11:40:00|4811.5|4811|4803.5|4802.5|4811.5|4811|4803.5|4802.5|4306
1734435900000|2024-12-17 11:45:00|4802.5|4802|4796.5|4795.5|4802.5|4802|4796.5|4795|4166
1734436200000|2024-12-17 11:50:00|4796|4796|4792.5|4791.5|4796|4796|4791.5|4790.5|5631
1734436500000|2024-12-17 11:55:00|4792|4790.5|4795.5|4794|4800|4799|4791.5|4790.5|16197
1734436800000|2024-12-17 12:00:00|4795|4793.5|4796.5|4795|4796.5|4795.5|4792|4790.5|6527
1734437100000|2024-12-17 12:05:00|4796|4795.5|4792.5|4791.5|4796|4795.5|4790.5|4789.5|3509
1734437400000|2024-12-17 12:10:00|4793|4792|4793|4792|4796|4794.5|4793|4792|2103
1734437700000|2024-12-17 12:15:00|4794|4793.5|4794|4793|4794.5|4794|4793|4792|667
1734438000000|2024-12-17 12:20:00|4793.5|4792.5|4793|4792|4794|4793|4791.5|4791|1634
1734438300000|2024-12-17 12:25:00|4792.5|4791.5|4796|4795|4796|4795|4792|4791.5|2580
1734438600000|2024-12-17 12:30:00|4795.5|4794.5|4792|4791|4796|4795|4791.5|4791|4478
1734438900000|2024-12-17 12:35:00|4791.5|4790|4791.5|4791|4791.5|4791|4787.5|4786.5|1629
1734439200000|2024-12-17 12:40:00|4792.5|4791.5|4793.5|4792.5|4794.5|4794|4791.5|4791|1632
1734439500000|2024-12-17 12:45:00|4794|4793.5|4795.5|4794.5|4795.5|4795|4793.5|4792.5|1124
1734439800000|2024-12-17 12:50:00|4795|4794|4796|4795.5|4797|4796|4794.5|4794|2061
1734440100000|2024-12-17 12:55:00|4795|4794.5|4795.5|4794.5|4796|4795.5|4795|4794.5|1404
1734440400000|2024-12-17 13:00:00|4796|4795.5|4797|4796|4798|4797|4795.5|4794.5|1133
1734440700000|2024-12-17 13:05:00|4796.5|4795|4796|4795.5|4799.5|4799|4796|4795|2848
1734441000000|2024-12-17 13:10:00|4795|4795|4799|4797.5|4799|4798|4795|4794|2733
1734441300000|2024-12-17 13:15:00|4798.5|4797|4797.5|4797|4799|4798|4797.5|4797|3026
1734441600000|2024-12-17 13:20:00|4797|4796|4791.5|4791|4797|4796|4790|4789.5|2742
1734441900000|2024-12-17 13:25:00|4792|4791.5|4789|4788|4793|4792|4789|4788|317769
1734442200000|2024-12-17 13:30:00|4790|4789|4792.5|4792|4794|4793|4790|4789|3254
1734442500000|2024-12-17 13:35:00|4792|4791.5|4793|4792|4793|4792.5|4787.5|4786.5|3058
1734442800000|2024-12-17 13:40:00|4792.5|4792.5|4793.5|4793|4798.5|4797|4792.5|4792.5|2319
1734443100000|2024-12-17 13:45:00|4794|4793.5|4791|4789.5|4794.5|4794|4790.5|4789|2891
1734443400000|2024-12-17 13:50:00|4790|4790|4786|4785|4790.5|4790|4785|4783.5|2419
1734443700000|2024-12-17 13:55:00|4785|4784|4787|4786|4787.5|4786.5|4783|4782|3354
1734444000000|2024-12-17 14:00:00|4787.5|4786.5|4788|4787.5|4788.5|4787.5|4784.5|4783.5|6195
1734444300000|2024-12-17 14:05:00|4788.5|4787|4788|4787|4788.5|4788|4786.5|4785|3999
1734444600000|2024-12-17 14:10:00|4787.5|4787.5|4787.5|4786.5|4788|4787.5|4786.5|4786|4696
1734444900000|2024-12-17 14:15:00|4787|4787|4788|4787|4788|4787.5|4786.5|4785.5|3996
1734445200000|2024-12-17 14:20:00|4787.5|4786.5|4787.5|4786.5|4788.5|4788|4787|4786.5|2333
1734445500000|2024-12-17 14:25:00|4788|4787|4787|4786|4788|4787.5|4783.5|4782.5|7184
1734445800000|2024-12-17 14:30:00|4785.5|4784.5|4788|4787|4796.5|4795.5|4782.5|4781.5|14126
1734446100000|2024-12-17 14:35:00|4787.5|4786.5|4796.5|4795|4797|4795.5|4787.5|4786.5|10258
1734446400000|2024-12-17 14:40:00|4797.5|4796.5|4797|4796.5|4799.5|4798.5|4792.5|4791|9021
1734446700000|2024-12-17 14:45:00|4796.5|4796|4801|4800|4801|4800|4792.5|4791.5|8772
1734447000000|2024-12-17 14:50:00|4801.5|4800.5|4801.5|4801|4807.5|4806.5|4798|4797.5|11997
1734447300000|2024-12-17 14:55:00|4802|4801.5|4810.5|4809|4810.5|4810|4799|4798.5|7191
1734447600000|2024-12-17 15:00:00|4810|4808.5|4812|4811|4813|4812|4806|4805|7053
1734447900000|2024-12-17 15:05:00|4811|4810|4813|4812.5|4815|4814.5|4809.5|4808.5|5628
1734448200000|2024-12-17 15:10:00|4813.5|4812|4817.5|4816|4818.5|4818|4812|4811|4905
1734448500000|2024-12-17 15:15:00|4818|4816.5|4821|4820|4822|4821.5|4815.5|4814.5|7973
1734448800000|2024-12-17 15:20:00|4821.5|4820.5|4824|4823|4824.5|4823.5|4819.5|4818.5|5012
1734449100000|2024-12-17 15:25:00|4823|4823.5|4825|4824|4829|4828|4818|4817|8555
1734449400000|2024-12-17 15:30:00|4825.5|4824.5|4824|4823.5|4826.5|4826|4822|4821.5|11717
1734449700000|2024-12-17 15:35:00|4824.5|4824|4827|4826|4830.5|4829.5|4823|4822|6251
1734450000000|2024-12-17 15:40:00|4826.5|4826.5|4821.5|4820.5|4826.5|4826.5|4820.5|4819.5|13743
1734450300000|2024-12-17 15:45:00|4821|4820|4819|4818|4821|4820.5|4816.5|4815.5|11480
1734450600000|2024-12-17 15:50:00|4818.5|4817|4819|4818|4820.5|4819.5|4818|4817|8994
1734450900000|2024-12-17 15:55:00|4818.5|4817.5|4815|4814|4819.5|4819|4815|4814|4614
1734451200000|2024-12-17 16:00:00|4814.5|4813.5|4817.5|4816.5|4818|4817.5|4813|4812.5|5758
1734451500000|2024-12-17 16:05:00|4817|4816|4820|4819.5|4821|4820.5|4815.5|4814.5|10709
1734451800000|2024-12-17 16:10:00|4820.5|4820|4820|4819.5|4821|4820|4817.5|4816.5|11444
1734452100000|2024-12-17 16:15:00|4820.5|4819|4819.5|4818.5|4820.5|4820|4818|4817|9926
1734452400000|2024-12-17 16:20:00|4819|4819|4816.5|4816|4820.5|4820|4815|4814.5|8979
1734452700000|2024-12-17 16:25:00|4816|4815.5|4816|4815|4817|4816.5|4814.5|4813.5|17409
1734508800000|2024-12-18 08:00:00|4812.5|4811|4816.5|4815.5|4817.5|4815.5|4807|4802.5|5039
1734509100000|2024-12-18 08:05:00|4818|4816.5|4813|4812.5|4818|4816.5|4812.5|4811|3132
1734509400000|2024-12-18 08:10:00|4815|4813.5|4801.5|4800.5|4816|4815|4801.5|4800|3985
1734509700000|2024-12-18 08:15:00|4802|4800|4797.5|4796.5|4802|4801|4796.5|4796|2935
1734510000000|2024-12-18 08:20:00|4797|4796|4798.5|4798|4801.5|4800.5|4794.5|4794|3243
1734510300000|2024-12-18 08:25:00|4798|4797.5|4796.5|4795|4799.5|4799|4795.5|4794.5|3986
1734510600000|2024-12-18 08:30:00|4795|4794.5|4795.5|4794.5|4797.5|4796|4792|4791|3850
1734510900000|2024-12-18 08:35:00|4794.5|4794|4798|4797|4798.5|4797.5|4790.5|4789.5|2693
1734511200000|2024-12-18 08:40:00|4797.5|4796.5|4796.5|4795.5|4799.5|4798|4795.5|4795|2902
1734511500000|2024-12-18 08:45:00|4797|4796|4797|4796|4797.5|4797|4796|4795|2026
1734511800000|2024-12-18 08:50:00|4796.5|4795|4794|4793.5|4797|4796.5|4793|4792.5|4083
1734512100000|2024-12-18 08:55:00|4793.5|4793|4798.5|4797.5|4800|4799.5|4792.5|4792|1652
1734512400000|2024-12-18 09:00:00|4799|4798|4800.5|4799.5|4801|4799.5|4799|4797.5|1704
1734512700000|2024-12-18 09:05:00|4801|4800|4801|4800.5|4801|4800.5|4800|4799|1169
1734513000000|2024-12-18 09:10:00|4801.5|4800|4803.5|4803|4804|4803|4801|4800|1670
1734513300000|2024-12-18 09:15:00|4804|4803.5|4805|4804|4805.5|4805|4801.5|4801|4594
1734513600000|2024-12-18 09:20:00|4804.5|4803.5|4804|4803.5|4805.5|4805|4804|4803|1233
1734513900000|2024-12-18 09:25:00|4803.5|4803|4799|4798.5|4805|4804|4799|4798.5|2314
1734514200000|2024-12-18 09:30:00|4800.5|4800|4802.5|4802|4804|4803|4800.5|4799|2118
1734514500000|2024-12-18 09:35:00|4802|4801|4795|4793.5|4802|4801|4795|4793.5|2202
1734514800000|2024-12-18 09:40:00|4794.5|4793|4796|4795|4797.5|4796.5|4793.5|4793|2669
1734515100000|2024-12-18 09:45:00|4797.5|4795.5|4799|4797.5|4802|4801|4797.5|4795|1646
1734515400000|2024-12-18 09:50:00|4799.5|4798|4798|4797|4801|4800|4798|4797|1295
1734515700000|2024-12-18 09:55:00|4797.5|4796.5|4797|4796|4797.5|4796.5|4796|4795|639
1734516000000|2024-12-18 10:00:00|4797.5|4795|4795.5|4795|4797.5|4795|4794|4793.5|1635
1734516300000|2024-12-18 10:05:00|4796.5|4795.5|4796|4795|4796.5|4795.5|4794|4793.5|1838
1734516600000|2024-12-18 10:10:00|4796.5|4796|4795.5|4794.5|4797.5|4796.5|4795|4794|3526
1734516900000|2024-12-18 10:15:00|4795|4794|4792|4791|4795|4794|4791|4790.5|1400
1734517200000|2024-12-18 10:20:00|4791.5|4791.5|4792.5|4792|4793.5|4793|4791.5|4791.5|2556
1734517500000|2024-12-18 10:25:00|4792|4791.5|4790|4789|4792.5|4792|4789.5|4788.5|2777
1734517800000|2024-12-18 10:30:00|4789.5|4789.5|4785|4784|4789.5|4789.5|4784.5|4784|2063
1734518100000|2024-12-18 10:35:00|4784.5|4784.5|4782|4781.5|4785.5|4784.5|4782|4781.5|4428
1734518400000|2024-12-18 10:40:00|4782.5|4782|4784|4783|4786|4785.5|4782.5|4781.5|2886
1734518700000|2024-12-18 10:45:00|4783.5|4782.5|4784|4783.5|4786.5|4785.5|4783.5|4782.5|1693
1734519000000|2024-12-18 10:50:00|4784.5|4784|4781|4780.5|4784.5|4784|4781|4780.5|2329
1734519300000|2024-12-18 10:55:00|4780.5|4780|4784|4783.5|4784|4783.5|4780.5|4780|4263
1734519600000|2024-12-18 11:00:00|4784.5|4784|4789.5|4788.5|4789.5|4788.5|4784.5|4783.5|3007
1734519900000|2024-12-18 11:05:00|4789|4788|4790|4789.5|4790|4789.5|4788.5|4787.5|1814
1734520200000|2024-12-18 11:10:00|4791|4790|4792.5|4791.5|4794.5|4793.5|4790.5|4789.5|2608
1734520500000|2024-12-18 11:15:00|4793|4792.5|4793|4792.5|4793|4792.5|4792|4791|1998
1734520800000|2024-12-18 11:20:00|4793.5|4793|4792.5|4792|4794|4793.5|4792|4791|14271
1734521100000|2024-12-18 11:25:00|4792|4791.5|4791.5|4791|4792.5|4792|4791.5|4791|1712
1734521400000|2024-12-18 11:30:00|4792|4791.5|4793.5|4793|4795|4794.5|4791.5|4791|2803
1734521700000|2024-12-18 11:35:00|4794|4793.5|4792|4791.5|4794|4793.5|4792|4791.5|847
1734522000000|2024-12-18 11:40:00|4791.5|4791|4789.5|4788.5|4792|4791|4788|4787.5|4699
1734522300000|2024-12-18 11:45:00|4789|4788|4790.5|4789.5|4793|4792|4788.5|4788|1935
1734522600000|2024-12-18 11:50:00|4790|4790|4790|4789.5|4793|4792|4790|4789.5|914
1734522900000|2024-12-18 11:55:00|4789.5|4789|4787|4786.5|4789.5|4789|4786|4785.5|1907
1734523200000|2024-12-18 12:00:00|4788|4786|4789.5|4788.5|4789.5|4788.5|4785.5|4784.5|1568
1734523500000|2024-12-18 12:05:00|4790|4789|4789|4787.5|4792|4791|4789|4787.5|1915
1734523800000|2024-12-18 12:10:00|4790|4788|4790|4789|4790.5|4790|4789|4788|1124
1734524100000|2024-12-18 12:15:00|4790.5|4789.5|4791|4790|4792|4791.5|4790.5|4789.5|1243
1734524400000|2024-12-18 12:20:00|4790.5|4790.5|4790.5|4789.5|4791|4790.5|4790.5|4789.5|1097
1734524700000|2024-12-18 12:25:00|4793|4792|4792.5|4792|4793|4792.5|4790|4789.5|2097
1734525000000|2024-12-18 12:30:00|4791|4790|4791|4790|4792.5|4791.5|4791|4790|1695
1734525300000|2024-12-18 12:35:00|4791.5|4790.5|4792|4791|4794|4793.5|4791.5|4790.5|1427
1734525600000|2024-12-18 12:40:00|4791.5|4791.5|4792.5|4792|4794|4793.5|4791.5|4791.5|2744
1734525900000|2024-12-18 12:45:00|4791.5|4791.5|4791.5|4791|4793.5|4793|4790|4789.5|1993
1734526200000|2024-12-18 12:50:00|4792|4790.5|4793.5|4792.5|4793.5|4793|4791.5|4790.5|2664
1734526500000|2024-12-18 12:55:00|4794|4793|4787.5|4786.5|4794.5|4794|4787.5|4786.5|1807
1734526800000|2024-12-18 13:00:00|4787|4786|4783|4782|4787|4786|4781|4780|2089
1734527100000|2024-12-18 13:05:00|4782.5|4781.5|4784.5|4784|4785.5|4785|4780.5|4780|2071
1734527400000|2024-12-18 13:10:00|4784|4783.5|4779|4778|4784|4783.5|4777|4776.5|3261
1734527700000|2024-12-18 13:15:00|4781|4780|4781|4780|4781|4780.5|4778.5|4778|3076
1734528000000|2024-12-18 13:20:00|4780.5|4779.5|4779.5|4779|4780.5|4779.5|4776.5|4775.5|2344
1734528300000|2024-12-18 13:25:00|4781.5|4780.5|4781|4779.5|4783|4782|4781|4779.5|1925
1734528600000|2024-12-18 13:30:00|4781.5|4780|4783|4782|4783|4782|4778.5|4777.5|8008
1734528900000|2024-12-18 13:35:00|4782.5|4781|4780.5|4779.5|4783|4782|4778.5|4777.5|4803
1734529200000|2024-12-18 13:40:00|4779.5|4779|4777.5|4777|4779.5|4779|4776.5|4776|2901
1734529500000|2024-12-18 13:45:00|4778|4777.5|4781.5|4781|4782|4781|4776|4775.5|44410
1734529800000|2024-12-18 13:50:00|4782|4781.5|4787.5|4786.5|4787.5|4786.5|4780.5|4780|2155
1734530100000|2024-12-18 13:55:00|4786.5|4785|4783.5|4782.5|4786.5|4785.5|4783|4782|39119
1734530400000|2024-12-18 14:00:00|4784.5|4783|4771.5|4770.5|4784.5|4783.5|4771.5|4770.5|3312
1734530700000|2024-12-18 14:05:00|4772|4771|4776|4775|4777|4776.5|4772|4771|8768
1734531000000|2024-12-18 14:10:00|4777.5|4777|4775|4774.5|4780|4779.5|4773|4772|3942
1734531300000|2024-12-18 14:15:00|4775.5|4775|4776.5|4775.5|4776.5|4776|4772.5|4771.5|5209
1734531600000|2024-12-18 14:20:00|4777|4776.5|4775.5|4775|4777.5|4777|4774.5|4773.5|3608
1734531900000|2024-12-18 14:25:00|4777|4776|4776.5|4775.5|4780.5|4780|4775|4774|4948
1734532200000|2024-12-18 14:30:00|4774|4775|4781.5|4781|4784|4783|4772|4771|9589
1734532500000|2024-12-18 14:35:00|4782|4781.5|4786|4785.5|4787.5|4786.5|4782|4781.5|8198
1734532800000|2024-12-18 14:40:00|4787|4786|4781.5|4781|4788.5|4788|4781.5|4781|5769
1734533100000|2024-12-18 14:45:00|4781|4780.5|4778.5|4778|4783|4782.5|4778|4777.5|5225
1734533400000|2024-12-18 14:50:00|4779|4777.5|4770.5|4769.5|4781.5|4781|4770.5|4769.5|47617
1734533700000|2024-12-18 14:55:00|4769.5|4769|4767.5|4766.5|4770|4769.5|4765.5|4765|5813
1734534000000|2024-12-18 15:00:00|4768|4767.5|4769.5|4769|4770|4769.5|4762|4761|9706
1734534300000|2024-12-18 15:05:00|4770.5|4768.5|4771.5|4771|4773|4772.5|4769|4768|6126
1734534600000|2024-12-18 15:10:00|4771|4770.5|4771.5|4771|4774|4773.5|4771|4770|7579
1734534900000|2024-12-18 15:15:00|4771|4770|4770|4769|4772|4771.5|4769|4768|7939
1734535200000|2024-12-18 15:20:00|4770.5|4769.5|4769.5|4768.5|4772.5|4772|4769|4768.5|5911
1734535500000|2024-12-18 15:25:00|4770|4769.5|4769|4768.5|4770.5|4769.5|4768.5|4767.5|5446
1734535800000|2024-12-18 15:30:00|4768.5|4768|4768.5|4768|4770.5|4769.5|4767|4766.5|9576
1734536100000|2024-12-18 15:35:00|4768|4767.5|4770|4769|4771.5|4770.5|4767|4766.5|5222
1734536400000|2024-12-18 15:40:00|4769.5|4768.5|4767.5|4766.5|4770.5|4770|4767|4766.5|4419
1734536700000|2024-12-18 15:45:00|4767|4766|4764.5|4763.5|4767.5|4766.5|4764|4763.5|7318
1734537000000|2024-12-18 15:50:00|4765|4764.5|4765|4764|4766.5|4766|4764.5|4763.5|7553
1734537300000|2024-12-18 15:55:00|4764.5|4763.5|4763.5|4762.5|4766|4765|4763|4762|8519
1734537600000|2024-12-18 16:00:00|4763|4763|4760|4759|4764|4763.5|4759.5|4759|6165
1734537900000|2024-12-18 16:05:00|4759.5|4759.5|4757|4756.5|4761.5|4761|4757|4756.5|11234
1734538200000|2024-12-18 16:10:00|4757.5|4757|4757.5|4757|4759|4758|4756.5|4756|11543
1734538500000|2024-12-18 16:15:00|4757|4756.5|4758.5|4757.5|4758.5|4758|4757|4756.5|11049
1734538800000|2024-12-18 16:20:00|4758|4758|4757|4756.5|4758.5|4758|4756.5|4756|10295
1734539100000|2024-12-18 16:25:00|4756.5|4756|4756.5|4755.5|4757|4756.5|4755|4754.5|15676
1734595200000|2024-12-19 08:00:00|4704.5|4700|4718|4715.5|4722.5|4718|4689|4686|11381
1734595500000|2024-12-19 08:05:00|4718.5|4715|4722|4720|4730|4728|4714.5|4712|8997
1734595800000|2024-12-19 08:10:00|4721.5|4720.5|4719|4718|4726.5|4725.5|4717.5|4716.5|5679
1734596100000|2024-12-19 08:15:00|4718.5|4717|4721.5|4720|4726.5|4725.5|4718|4717|3768
1734596400000|2024-12-19 08:20:00|4723|4721.5|4722.5|4721.5|4725|4723|4719.5|4718.5|3324
1734596700000|2024-12-19 08:25:00|4721.5|4721|4723|4722.5|4730.5|4729|4721.5|4720.5|5014
1734597000000|2024-12-19 08:30:00|4723.5|4723|4725|4723.5|4728|4726.5|4721|4719.5|2921
1734597300000|2024-12-19 08:35:00|4724.5|4723|4735|4733.5|4737|4735.5|4723|4722.5|6447
1734597600000|2024-12-19 08:40:00|4734.5|4733|4730.5|4729.5|4735|4734|4730|4729.5|5489
1734597900000|2024-12-19 08:45:00|4730|4729|4730.5|4728.5|4731|4729.5|4726.5|4725.5|3287
1734598200000|2024-12-19 08:50:00|4730|4728|4727.5|4726|4733|4731.5|4727.5|4726|2752
1734598500000|2024-12-19 08:55:00|4727|4725.5|4726|4724|4730.5|4729.5|4725|4724|19772
1734598800000|2024-12-19 09:00:00|4725|4723.5|4721|4719.5|4728|4727|4718|4717|5735
1734599100000|2024-12-19 09:05:00|4720.5|4719|4719.5|4718.5|4724|4722.5|4719|4718.5|222753
1734599400000|2024-12-19 09:10:00|4720|4719.5|4719|4718|4720.5|4719.5|4717.5|4716.5|3413
1734599700000|2024-12-19 09:15:00|4720|4718.5|4711|4710|4720|4718.5|4710|4709|3671
1734600000000|2024-12-19 09:20:00|4710.5|4709|4712.5|4711|4712.5|4711.5|4707.5|4706.5|3860
1734600300000|2024-12-19 09:25:00|4711.5|4710|4715.5|4714|4715.5|4714|4711|4710|3200
1734600600000|2024-12-19 09:30:00|4717|4714.5|4715.5|4714.5|4718|4716.5|4715.5|4714.5|2291
1734600900000|2024-12-19 09:35:00|4715|4713.5|4720.5|4719|4721.5|4720.5|4714|4713|2926
1734601200000|2024-12-19 09:40:00|4720|4718.5|4722|4721|4722.5|4721|4719|4718.5|2602
1734601500000|2024-12-19 09:45:00|4721|4720|4718|4717|4722.5|4721|4718|4717|2917
1734601800000|2024-12-19 09:50:00|4717.5|4716.5|4716|4715.5|4720|4719.5|4715.5|4714.5|2713
1734602100000|2024-12-19 09:55:00|4715.5|4714.5|4711.5|4710.5|4716|4715|4711.5|4710.5|2283
1734602400000|2024-12-19 10:00:00|4712|4711|4714.5|4713.5|4715.5|4714.5|4710.5|4709.5|4388
1734602700000|2024-12-19 10:05:00|4714|4714|4715.5|4714.5|4717|4716|4712.5|4712|3760
1734603000000|2024-12-19 10:10:00|4715|4714|4712.5|4711.5|4716|4715.5|4712|4711|3129
1734603300000|2024-12-19 10:15:00|4713|4711|4715.5|4714.5|4716|4715|4712.5|4711|3164
1734603600000|2024-12-19 10:20:00|4715|4715|4715|4714|4715.5|4715|4713.5|4713|1640
1734603900000|2024-12-19 10:25:00|4714.5|4714.5|4713.5|4712.5|4715|4714.5|4712|4711.5|1685
1734604200000|2024-12-19 10:30:00|4713|4712|4711.5|4710.5|4713.5|4712.5|4711|4710.5|2548
1734604500000|2024-12-19 10:35:00|4710.5|4710|4710|4708.5|4712|4711|4709.5|4708.5|2482
1734604800000|2024-12-19 10:40:00|4709.5|4710|4715|4714|4717.5|4716|4709.5|4710|2467
1734605100000|2024-12-19 10:45:00|4714.5|4713.5|4719.5|4718.5|4719.5|4718.5|4714|4713|2813
1734605400000|2024-12-19 10:50:00|4719|4719|4716|4715|4720.5|4720|4714.5|4713.5|2465
1734605700000|2024-12-19 10:55:00|4716.5|4715.5|4716.5|4715.5|4718.5|4717.5|4715|4714|3107
1734606000000|2024-12-19 11:00:00|4717.5|4716|4716|4715|4717.5|4716.5|4714.5|4714|2301
1734606300000|2024-12-19 11:05:00|4715.5|4714.5|4714.5|4713.5|4717|4715.5|4713|4712.5|2229
1734606600000|2024-12-19 11:10:00|4715|4714|4714.5|4713.5|4715|4714|4713|4712.5|1202
1734606900000|2024-12-19 11:15:00|4714|4713|4713|4712|4715|4714|4712.5|4711.5|4247
1734607200000|2024-12-19 11:20:00|4712.5|4711.5|4709|4708|4713|4712|4706|4705.5|6599
1734607500000|2024-12-19 11:25:00|4708.5|4708.5|4705.5|4705|4709|4708.5|4705|4704.5|2424
1734607800000|2024-12-19 11:30:00|4706|4705.5|4709.5|4709|4709.5|4709|4706|4705.5|2132
1734608100000|2024-12-19 11:35:00|4710|4708.5|4709|4707.5|4711|4709.5|4708|4707|3209
1734608400000|2024-12-19 11:40:00|4709.5|4708.5|4712.5|4711.5|4713|4711.5|4708.5|4708|2458
1734608700000|2024-12-19 11:45:00|4713|4712|4711|4709.5|4713|4712|4710|4709.5|2273
1734609000000|2024-12-19 11:50:00|4710.5|4710|4709.5|4708.5|4712|4710.5|4709|4708.5|2159
1734609300000|2024-12-19 11:55:00|4710|4709|4710|4709|4711|4710|4708.5|4707.5|2089
1734609600000|2024-12-19 12:00:00|4710.5|4711.5|4720.5|4719.5|4722.5|4721|4710|4711.5|4241
1734609900000|2024-12-19 12:05:00|4718.5|4717.5|4713.5|4712.5|4720.5|4719.5|4713|4712|4408
1734610200000|2024-12-19 12:10:00|4714|4713|4712.5|4711.5|4714|4713|4711.5|4711|2524
1734610500000|2024-12-19 12:15:00|4712|4711|4713.5|4712.5|4714|4713|4711.5|4711|4144
1734610800000|2024-12-19 12:20:00|4713|4712|4713|4712|4715.5|4714|4712.5|4711.5|2238
1734611100000|2024-12-19 12:25:00|4712.5|4711.5|4708.5|4707.5|4712.5|4711.5|4708.5|4707|3053
1734611400000|2024-12-19 12:30:00|4708|4707|4705|4704|4709|4708|4704.5|4703.5|6158
1734611700000|2024-12-19 12:35:00|4704.5|4704.5|4706.5|4705.5|4707|4706.5|4704|4703.5|2696
1734612000000|2024-12-19 12:40:00|4706|4705|4702.5|4701.5|4707|4706|4702.5|4701.5|1711
1734612300000|2024-12-19 12:45:00|4702|4701|4706|4705|4706|4705|4702|4701|2217
1734612600000|2024-12-19 12:50:00|4705.5|4704.5|4703|4702.5|4705.5|4705|4701|4700|1462
1734612900000|2024-12-19 12:55:00|4703.5|4702|4703.5|4702.5|4705.5|4704.5|4701.5|4701|4657
1734613200000|2024-12-19 13:00:00|4703|4702|4704.5|4703|4705|4704.5|4701|4700.5|3867
1734613500000|2024-12-19 13:05:00|4704|4702.5|4701|4700|4704.5|4702.5|4701|4700|2390
1734613800000|2024-12-19 13:10:00|4700.5|4700.5|4699.5|4699|4701|4700.5|4698.5|4698|4284
1734614100000|2024-12-19 13:15:00|4700|4699.5|4702.5|4702|4703.5|4703|4699.5|4699|4612
1734614400000|2024-12-19 13:20:00|4702|4701.5|4709.5|4708.5|4710|4709|4702|4701.5|3698
1734614700000|2024-12-19 13:25:00|4709|4709|4712|4711|4713|4712.5|4708.5|4707.5|3086
1734615000000|2024-12-19 13:30:00|4711.5|4711.5|4711.5|4710.5|4712.5|4711.5|4711|4710.5|1963
1734615300000|2024-12-19 13:35:00|4711|4710|4716|4715|4716|4715|4710|4709.5|3117
1734615600000|2024-12-19 13:40:00|4715.5|4714.5|4716.5|4716|4719|4717.5|4715|4714|1246
1734615900000|2024-12-19 13:45:00|4714.5|4713.5|4718|4717|4718.5|4718|4714|4713|2449
1734616200000|2024-12-19 13:50:00|4717.5|4716.5|4715.5|4714|4717.5|4716.5|4712|4711.5|1476
1734616500000|2024-12-19 13:55:00|4716|4714.5|4718|4717.5|4718|4717.5|4713|4712.5|1358
1734616800000|2024-12-19 14:00:00|4718.5|4718|4720|4719|4722|4721|4718.5|4718|4696
1734617100000|2024-12-19 14:05:00|4719.5|4718.5|4724|4723|4725|4724|4719|4718.5|2608
1734617400000|2024-12-19 14:10:00|4723.5|4722|4723|4722.5|4724|4722.5|4721|4720.5|1055
1734617700000|2024-12-19 14:15:00|4722.5|4722|4718.5|4717.5|4724|4723|4717.5|4717|1564
1734618000000|2024-12-19 14:20:00|4718|4717|4717|4716|4719.5|4718.5|4715.5|4715|3826
1734618300000|2024-12-19 14:25:00|4716.5|4716.5|4717|4716|4719.5|4718.5|4716|4715.5|2856
1734618600000|2024-12-19 14:30:00|4716.5|4714.5|4718|4716.5|4727|4726|4708.5|4707.5|15818
1734618900000|2024-12-19 14:35:00|4717.5|4716|4705.5|4704.5|4719.5|4718.5|4698.5|4698|8998
1734619200000|2024-12-19 14:40:00|4705|4704|4697.5|4696.5|4708.5|4707.5|4696.5|4695.5|4833
1734619500000|2024-12-19 14:45:00|4697|4697.5|4704|4703|4705|4704|4695|4694.5|5726
1734619800000|2024-12-19 14:50:00|4703|4702.5|4703|4702|4708|4707.5|4700.5|4699.5|6504
1734620100000|2024-12-19 14:55:00|4703.5|4703|4703|4701.5|4707.5|4706.5|4702|4701|5369
1734620400000|2024-12-19 15:00:00|4702.5|4701|4701.5|4701|4703|4702.5|4696|4694.5|5804
1734620700000|2024-12-19 15:05:00|4701|4700.5|4702|4701|4706|4705.5|4700.5|4700|6776
1734621000000|2024-12-19 15:10:00|4700|4699|4701.5|4701|4704|4703|4698|4697.5|5346
1734621300000|2024-12-19 15:15:00|4700.5|4700.5|4697|4696.5|4700.5|4700.5|4695|4694.5|8324
1734621600000|2024-12-19 15:20:00|4696.5|4695.5|4697.5|4696.5|4699|4698|4694.5|4694|7647
1734621900000|2024-12-19 15:25:00|4697|4697|4699.5|4699|4703.5|4703|4696.5|4696|6166
1734622200000|2024-12-19 15:30:00|4700|4698.5|4702|4701|4705.5|4704.5|4699.5|4698.5|5295
1734622500000|2024-12-19 15:35:00|4701|4701.5|4702|4701.5|4704.5|4703.5|4700|4699|10344
1734622800000|2024-12-19 15:40:00|4701.5|4701|4710.5|4709.5|4713.5|4712.5|4701|4700|5668
1734623100000|2024-12-19 15:45:00|4710|4709|4704|4703.5|4710|4709|4700|4699.5|8433
1734623400000|2024-12-19 15:50:00|4703.5|4703|4702.5|4701.5|4705|4704.5|4702.5|4701.5|3406
1734623700000|2024-12-19 15:55:00|4703|4702.5|4700.5|4699.5|4703|4702.5|4699|4698.5|4519
1734624000000|2024-12-19 16:00:00|4701|4700|4696|4695|4701|4700|4696|4695|6351
1734624300000|2024-12-19 16:05:00|4695.5|4695.5|4695|4694|4696.5|4695.5|4690.5|4690|7262
1734624600000|2024-12-19 16:10:00|4695.5|4694.5|4693.5|4693|4698|4697|4692|4691.5|10780
1734624900000|2024-12-19 16:15:00|4694.5|4694|4694.5|4694|4699.5|4698.5|4694|4693.5|7953
1734625200000|2024-12-19 16:20:00|4695|4694.5|4697|4696.5|4699|4698|4695|4694.5|8871
1734625500000|2024-12-19 16:25:00|4696.5|4696|4696.5|4696|4697.5|4697|4694.5|4694|11256
1734681600000|2024-12-20 08:00:00|4656|4646.5|4653|4651.5|4656|4653|4645|4640|15037
1734681900000|2024-12-20 08:05:00|4653.5|4652|4651.5|4650.5|4653.5|4652|4646|4645|10854
1734682200000|2024-12-20 08:10:00|4651|4650|4649.5|4648|4654.5|4653|4642|4640|5394
1734682500000|2024-12-20 08:15:00|4649|4647|4641|4640|4651.5|4651|4640|4639|4814
1734682800000|2024-12-20 08:20:00|4640.5|4641|4649|4647|4649.5|4649|4640.5|4639.5|4201
1734683100000|2024-12-20 08:25:00|4648.5|4647.5|4650|4649|4651.5|4650.5|4647|4646|6319
1734683400000|2024-12-20 08:30:00|4649.5|4649.5|4647|4645.5|4649.5|4649.5|4643.5|4642.5|3207
1734683700000|2024-12-20 08:35:00|4646.5|4645|4645|4643.5|4648.5|4647.5|4644.5|4643|3297
1734684000000|2024-12-20 08:40:00|4644.5|4644|4644|4643|4649|4647.5|4643.5|4642.5|3131
1734684300000|2024-12-20 08:45:00|4643.5|4642|4644|4643|4645|4644|4639|4638|3871
1734684600000|2024-12-20 08:50:00|4643.5|4642.5|4645|4644|4647|4646|4643|4642|2028
1734684900000|2024-12-20 08:55:00|4644.5|4643|4645|4643.5|4646|4645.5|4640|4638.5|2666
1734685200000|2024-12-20 09:00:00|4646|4644.5|4645.5|4645|4647.5|4646.5|4643.5|4642.5|4080
1734685500000|2024-12-20 09:05:00|4644|4643.5|4643|4642|4645.5|4644.5|4642.5|4641.5|6431
1734685800000|2024-12-20 09:10:00|4643.5|4642.5|4637.5|4636.5|4643.5|4642.5|4637.5|4636.5|5409
1734686100000|2024-12-20 09:15:00|4638|4637|4644|4643|4644.5|4643|4638|4636.5|2353
1734686400000|2024-12-20 09:20:00|4644.5|4643.5|4639.5|4638.5|4644.5|4643.5|4638.5|4637.5|4231
1734686700000|2024-12-20 09:25:00|4639|4639|4641|4640.5|4641.5|4640.5|4637|4636|7227
1734687000000|2024-12-20 09:30:00|4642|4641|4647.5|4646.5|4648.5|4647.5|4642|4641|4021
1734687300000|2024-12-20 09:35:00|4647|4646|4649.5|4648.5|4650|4649|4643.5|4643|4233
1734687600000|2024-12-20 09:40:00|4650|4649|4648.5|4648|4653|4652|4648.5|4648|8462
1734687900000|2024-12-20 09:45:00|4648|4647.5|4643.5|4642.5|4648.5|4648|4643.5|4642.5|1890
1734688200000|2024-12-20 09:50:00|4643|4643|4644.5|4643|4645|4644.5|4642|4641|1826
1734688500000|2024-12-20 09:55:00|4644|4642.5|4644|4643|4645|4644.5|4643|4642|2271
1734688800000|2024-12-20 10:00:00|4644.5|4643.5|4647.5|4646.5|4648.5|4647.5|4644.5|4643.5|3471
1734689100000|2024-12-20 10:05:00|4647|4646|4642.5|4641.5|4647|4646.5|4641|4640|2025
1734689700000|2024-12-20 10:15:00|4631.5|4631|4627.5|4626|4637.5|4636.5|4626.5|4625.5|18092
1734690000000|2024-12-20 10:20:00|4627|4625.5|4625|4624|4627.5|4625.5|4620.5|4620|12266
1734690300000|2024-12-20 10:25:00|4626.5|4624.5|4623.5|4622.5|4628.5|4627.5|4622.5|4622|7778
1734690600000|2024-12-20 10:30:00|4623|4622|4626.5|4625|4627.5|4626.5|4620.5|4620|4776
1734690900000|2024-12-20 10:35:00|4626|4625.5|4628.5|4627.5|4630.5|4629|4625.5|4624.5|6313
1734691200000|2024-12-20 10:40:00|4629|4628|4627|4626|4630.5|4629.5|4625.5|4624.5|6058
1734691500000|2024-12-20 10:45:00|4627.5|4626.5|4625|4624.5|4629.5|4628.5|4623|4622.5|4539
1734691800000|2024-12-20 10:50:00|4625.5|4624|4631|4630.5|4633|4632|4624|4623|20793
1734692100000|2024-12-20 10:55:00|4630.5|4629.5|4632.5|4631.5|4635|4634|4628.5|4627.5|14527
1734692400000|2024-12-20 11:00:00|4633|4632.5|4637.5|4636.5|4643|4642|4633|4632.5|4285
1734692700000|2024-12-20 11:05:00|4636.5|4635.5|4639.5|4638.5|4642|4640.5|4636.5|4635.5|2982
1734693000000|2024-12-20 11:10:00|4640|4639|4640|4639|4641.5|4640|4635.5|4634|5120
1734693300000|2024-12-20 11:15:00|4640.5|4639.5|4639.5|4638.5|4643|4642|4639|4638.5|3748
1734693600000|2024-12-20 11:20:00|4640|4639.5|4642|4641|4642.5|4641.5|4640|4639|4645
1734693900000|2024-12-20 11:25:00|4642.5|4641.5|4648.5|4647.5|4648.5|4647.5|4642.5|4641.5|2818
1734694200000|2024-12-20 11:30:00|4649|4648|4646.5|4645.5|4649.5|4648|4645.5|4644.5|1800
1734694500000|2024-12-20 11:35:00|4646|4645|4645|4644|4648.5|4647.5|4645|4644|2130
1734694800000|2024-12-20 11:40:00|4645.5|4645|4646|4644.5|4647|4646|4644.5|4643.5|1266
1734695100000|2024-12-20 11:45:00|4645.5|4644|4654|4653|4654|4653|4645|4644|3146
1734695400000|2024-12-20 11:50:00|4655|4653.5|4651.5|4650.5|4656|4655|4651|4650|2699
1734695700000|2024-12-20 11:55:00|4652|4651|4650|4649|4655|4654|4649.5|4649|4161
1734696000000|2024-12-20 12:00:00|4650.5|4649.5|4655.5|4654|4655.5|4654|4647.5|4647|3710
1734696300000|2024-12-20 12:05:00|4655|4655|4650|4649.5|4656|4655|4650|4649.5|7788
1734696600000|2024-12-20 12:10:00|4651|4650|4652|4651|4653.5|4652.5|4649.5|4648.5|2187
1734696900000|2024-12-20 12:15:00|4651.5|4650.5|4648.5|4648|4652|4651|4647.5|4646.5|2751
1734697200000|2024-12-20 12:20:00|4648|4647.5|4648|4647|4649.5|4648|4646|4645.5|2872
1734697500000|2024-12-20 12:25:00|4647.5|4647.5|4646|4645|4648.5|4647.5|4645|4644.5|3746
1734697800000|2024-12-20 12:30:00|4645.5|4644.5|4647.5|4646.5|4651|4650|4644|4643|4498
1734698100000|2024-12-20 12:35:00|4648|4647|4647|4645.5|4648|4647.5|4646|4645.5|2025
1734698400000|2024-12-20 12:40:00|4646.5|4646|4651.5|4650.5|4653|4652|4646|4645.5|1502
1734698700000|2024-12-20 12:45:00|4651|4651|4653.5|4652.5|4653.5|4652.5|4650|4649.5|3459
1734699000000|2024-12-20 12:50:00|4653|4652|4650.5|4650|4653|4652|4648|4647.5|3597
1734699300000|2024-12-20 12:55:00|4650|4649.5|4651.5|4650.5|4654.5|4653|4650|4649.5|1228
1734699600000|2024-12-20 13:00:00|4651|4650|4644.5|4643.5|4651|4650|4643.5|4643|2052
1734699900000|2024-12-20 13:05:00|4643.5|4643|4644|4643|4645|4644|4641|4640|2426
1734700200000|2024-12-20 13:10:00|4643.5|4642.5|4646.5|4645.5|4646.5|4645.5|4643|4642.5|2468
1734700500000|2024-12-20 13:15:00|4646|4645|4646|4645|4646|4645|4641.5|4641|3522
1734700800000|2024-12-20 13:20:00|4645.5|4644.5|4643.5|4642|4646|4645.5|4642|4641.5|2155
1734701100000|2024-12-20 13:25:00|4643|4641.5|4641|4640.5|4643|4642|4641|4640.5|1515
1734701400000|2024-12-20 13:30:00|4642|4641|4650|4649|4655.5|4654.5|4642|4641|1487
1734701700000|2024-12-20 13:35:00|4650.5|4649.5|4651|4650|4653|4652.5|4648.5|4648|7552
1734702000000|2024-12-20 13:40:00|4650.5|4649.5|4650.5|4649.5|4651|4650|4644|4643.5|3989
1734702300000|2024-12-20 13:45:00|4650|4649|4645|4643.5|4650.5|4649|4645|4643.5|3382
1734702600000|2024-12-20 13:50:00|4646|4644.5|4640|4639|4646|4644.5|4636|4635|11139
1734702900000|2024-12-20 13:55:00|4639.5|4638.5|4637|4635.5|4641.5|4640.5|4634.5|4633.5|6488
1734703200000|2024-12-20 14:00:00|4636.5|4635|4638|4637|4638.5|4638|4632.5|4631.5|3059
1734703500000|2024-12-20 14:05:00|4638.5|4637.5|4638.5|4637.5|4639|4638.5|4634|4633.5|7405
1734703800000|2024-12-20 14:10:00|4639|4638|4635.5|4635|4639|4638.5|4635|4634.5|3436
1734704100000|2024-12-20 14:15:00|4635|4634.5|4635.5|4635|4637|4636|4634.5|4634|3215
1734704400000|2024-12-20 14:20:00|4636|4634.5|4637|4636|4638.5|4637.5|4634|4633.5|4601
1734704700000|2024-12-20 14:25:00|4637.5|4636.5|4637|4636|4637.5|4637|4633.5|4633|6940
1734705000000|2024-12-20 14:30:00|4638|4636.5|4648|4647|4650|4649|4635.5|4634.5|9519
1734705300000|2024-12-20 14:35:00|4648.5|4647.5|4660|4659|4661|4660|4647|4645.5|8322
1734705600000|2024-12-20 14:40:00|4660.5|4659.5|4655.5|4655|4661|4660|4653.5|4653|5359
1734705900000|2024-12-20 14:45:00|4656.5|4654.5|4655.5|4654|4658|4656.5|4648|4647.5|11497
1734706200000|2024-12-20 14:50:00|4655|4654.5|4661|4660|4662.5|4661|4653|4652|5866
1734706500000|2024-12-20 14:55:00|4662|4660.5|4658|4657|4663|4662|4658|4657|8114
1734706800000|2024-12-20 15:00:00|4659.5|4658.5|4668.5|4667.5|4669.5|4668.5|4659.5|4658.5|9091
1734707100000|2024-12-20 15:05:00|4667.5|4666.5|4671|4670.5|4674.5|4674|4667.5|4666.5|11644
1734707400000|2024-12-20 15:10:00|4670.5|4670|4675.5|4674.5|4675.5|4675|4668|4667.5|8726
1734707700000|2024-12-20 15:15:00|4674.5|4674|4672|4671|4676|4675|4671.5|4671|5241
1734708000000|2024-12-20 15:20:00|4672.5|4671.5|4670|4669|4672.5|4672|4669.5|4669|6986
1734708300000|2024-12-20 15:25:00|4669.5|4668.5|4674.5|4673.5|4674.5|4673.5|4669|4668|10127
1734940800000|2024-12-23 08:00:00|4671.5|4669|4655|4654|4671.5|4669|4654|4652|14067
1734941100000|2024-12-23 08:05:00|4654.5|4652.5|4658.5|4656.5|4663.5|4662.5|4648.5|4647|6821
1734941400000|2024-12-23 08:10:00|4658|4658.5|4657.5|4656.5|4662|4661.5|4654.5|4653|4738
1734941700000|2024-12-23 08:15:00|4658.5|4657|4657.5|4656.5|4661|4660|4654.5|4653.5|4114
1734942000000|2024-12-23 08:20:00|4658.5|4657|4658.5|4657.5|4662.5|4661.5|4656.5|4655.5|4317
1734942300000|2024-12-23 08:25:00|4658|4656.5|4654|4653|4659|4657|4652.5|4651.5|5396
1734942600000|2024-12-23 08:30:00|4653.5|4652|4644|4643|4654|4652|4644|4643|3738
1734942900000|2024-12-23 08:35:00|4644.5|4644|4650|4649|4653.5|4652|4644.5|4643.5|5401
1734943200000|2024-12-23 08:40:00|4649.5|4649.5|4653.5|4652.5|4653.5|4652.5|4648.5|4648|1070
1734943500000|2024-12-23 08:45:00|4652.5|4652|4654|4653|4654|4653|4651.5|4651|3554
1734943800000|2024-12-23 08:50:00|4655|4654|4654|4653|4659.5|4658|4651.5|4650|3620
1734944100000|2024-12-23 08:55:00|4653.5|4653.5|4656.5|4655.5|4657.5|4656|4651.5|4650.5|2205
1734944400000|2024-12-23 09:00:00|4656|4655|4663|4662|4664|4663|4655.5|4654.5|3143
1734944700000|2024-12-23 09:05:00|4662.5|4661.5|4665.5|4664.5|4666|4664.5|4661|4660.5|2667
1734945000000|2024-12-23 09:10:00|4666.5|4665.5|4666|4665.5|4670.5|4669|4665.5|4665|5075
1734945300000|2024-12-23 09:15:00|4665|4664|4665.5|4665|4666.5|4666|4664|4663.5|2466
1734945600000|2024-12-23 09:20:00|4666|4665.5|4670.5|4669.5|4673.5|4672|4666|4665.5|2545
1734945900000|2024-12-23 09:25:00|4670|4670.5|4674.5|4673.5|4674.5|4674|4670|4670.5|2421
1734946200000|2024-12-23 09:30:00|4675|4674|4676.5|4675.5|4678|4677|4675|4674|1127
1734946500000|2024-12-23 09:35:00|4677|4676|4672.5|4672|4677|4676|4672.5|4672|2033
1734946800000|2024-12-23 09:40:00|4673|4672.5|4671.5|4670.5|4674|4673.5|4671.5|4670.5|1407
1734947100000|2024-12-23 09:45:00|4672|4671|4675|4674|4675|4674|4670|4669|1991
1734947400000|2024-12-23 09:50:00|4674.5|4673.5|4672.5|4672|4675|4674|4672|4671.5|3156
1734947700000|2024-12-23 09:55:00|4672|4671.5|4669.5|4668.5|4673|4672.5|4669|4668|4202
1734948000000|2024-12-23 10:00:00|4669|4668|4670.5|4669.5|4671.5|4671|4667.5|4667|1892
1734948300000|2024-12-23 10:05:00|4671|4670.5|4673|4672.5|4674.5|4673.5|4671|4670|1974
1734948600000|2024-12-23 10:10:00|4672.5|4672|4665.5|4664.5|4673|4672.5|4665|4664.5|1478
1734948900000|2024-12-23 10:15:00|4665|4664|4662.5|4661.5|4665|4664.5|4662|4661.5|1797
1734949200000|2024-12-23 10:20:00|4662|4662|4663|4662|4664.5|4663.5|4662|4661.5|5409
1734949500000|2024-12-23 10:25:00|4662.5|4661.5|4667|4666.5|4668|4667|4661.5|4661|3205
1734949800000|2024-12-23 10:30:00|4668|4667.5|4669|4668|4669|4668.5|4665.5|4665|2565
1734950100000|2024-12-23 10:35:00|4668|4667.5|4669|4668|4669|4668|4666|4665.5|4783
1734950400000|2024-12-23 10:40:00|4668.5|4668.5|4670|4669.5|4672|4671|4668.5|4668|1851
1734950700000|2024-12-23 10:45:00|4669.5|4669|4669|4668.5|4670.5|4670|4669|4668.5|1538
1734951000000|2024-12-23 10:50:00|4668.5|4668|4669.5|4668.5|4671|4670|4668.5|4668|1570
1734951300000|2024-12-23 10:55:00|4669|4668|4667.5|4666.5|4671|4670|4667|4666.5|1369
1734951600000|2024-12-23 11:00:00|4668.5|4667.5|4668|4667|4670|4669|4667.5|4666.5|1129
1734951900000|2024-12-23 11:05:00|4669.5|4667.5|4669.5|4668.5|4669.5|4669|4666|4665.5|1890
1734952200000|2024-12-23 11:10:00|4670|4669|4668.5|4667.5|4670.5|4669.5|4667|4666.5|1718
1734952500000|2024-12-23 11:15:00|4668|4667|4668|4667|4668.5|4668|4667.5|4666.5|765
1734952800000|2024-12-23 11:20:00|4668.5|4667.5|4665.5|4665|4669.5|4668.5|4665.5|4665|1570
1734953100000|2024-12-23 11:25:00|4666|4665.5|4667.5|4667|4668.5|4668|4665.5|4665|2712
1734953400000|2024-12-23 11:30:00|4668|4667.5|4668|4667|4671.5|4670.5|4667.5|4667|2156
1734953700000|2024-12-23 11:35:00|4667.5|4667.5|4664.5|4663.5|4668|4667.5|4664.5|4663.5|1417
1734954000000|2024-12-23 11:40:00|4664|4664|4665|4664|4666|4665|4663|4662.5|1491
1734954300000|2024-12-23 11:45:00|4664.5|4664.5|4663.5|4662.5|4665|4664.5|4663|4662.5|2588
1734954600000|2024-12-23 11:50:00|4664|4663|4664.5|4663.5|4665.5|4665|4664|4662.5|2611
1734954900000|2024-12-23 11:55:00|4664|4663|4664.5|4663.5|4665|4664.5|4664|4663|1589
1734955200000|2024-12-23 12:00:00|4665|4664.5|4666|4665|4667|4666|4665|4664.5|1890
1734955500000|2024-12-23 12:05:00|4665.5|4665.5|4665.5|4664.5|4666|4665.5|4664.5|4664|2129
1734955800000|2024-12-23 12:10:00|4665|4665.5|4664.5|4663.5|4666|4665.5|4663.5|4663|1519
1734956100000|2024-12-23 12:15:00|4665|4664|4666.5|4665.5|4667|4666|4664|4663|2101
1734956400000|2024-12-23 12:20:00|4667|4666|4667.5|4666.5|4669|4668|4667|4666|1025
1734956700000|2024-12-23 12:25:00|4668|4667|4667|4666|4669|4668.5|4666.5|4665.5|1605
1734957000000|2024-12-23 12:30:00|4667.5|4667|4670|4669|4671.5|4670.5|4667.5|4666.5|5625
1734957300000|2024-12-23 12:35:00|4670.5|4669.5|4667.5|4667|4670.5|4670|4667.5|4666.5|1061
1734957600000|2024-12-23 12:40:00|4668|4667.5|4668.5|4667.5|4668.5|4668|4667.5|4666.5|660
1734957900000|2024-12-23 12:45:00|4668|4667|4666.5|4665.5|4669|4668|4666.5|4665.5|1156
1734958200000|2024-12-23 12:50:00|4667|4666|4666|4665|4667.5|4666.5|4666|4665|1214
1734958500000|2024-12-23 12:55:00|4665.5|4664.5|4665.5|4664.5|4665.5|4664.5|4664|4663|2903
1734958800000|2024-12-23 13:00:00|4665|4665|4665|4664.5|4666.5|4666|4664|4663.5|2192
1734959100000|2024-12-23 13:05:00|4665.5|4664|4665.5|4664.5|4666.5|4666|4664|4663.5|1855
1734959400000|2024-12-23 13:10:00|4666|4665|4667.5|4666.5|4668|4667.5|4665|4664.5|1223
1734959700000|2024-12-23 13:15:00|4667|4666|4666|4665|4668.5|4667.5|4666|4665|961
1734960000000|2024-12-23 13:20:00|4665.5|4664.5|4664.5|4663.5|4667|4666|4664|4663.5|2891
1734960300000|2024-12-23 13:25:00|4665|4664|4665.5|4664.5|4666|4665.5|4664.5|4663.5|1212
1734960600000|2024-12-23 13:30:00|4666|4665.5|4667|4666|4667|4666|4665.5|4665|2475
1734960900000|2024-12-23 13:35:00|4666.5|4665.5|4663.5|4662.5|4666.5|4666|4663|4662.5|2087
1734961200000|2024-12-23 13:40:00|4663|4663|4661.5|4660.5|4664|4663.5|4659.5|4659|4665
1734961500000|2024-12-23 13:45:00|4662|4661.5|4662.5|4661.5|4665.5|4665|4661.5|4661|1992
1734961800000|2024-12-23 13:50:00|4663|4661|4660|4659.5|4663|4662|4659.5|4659|2158
1734962100000|2024-12-23 13:55:00|4660.5|4659|4658.5|4658|4661|4660|4657.5|4657|1521
1734962400000|2024-12-23 14:00:00|4659.5|4658.5|4660.5|4659.5|4661.5|4660.5|4659|4658.5|2165
1734962700000|2024-12-23 14:05:00|4660|4659|4656|4655.5|4660.5|4659.5|4656|4655.5|5008
1734963000000|2024-12-23 14:10:00|4656.5|4656|4657.5|4656.5|4658|4657.5|4656|4655.5|2950
1734963300000|2024-12-23 14:15:00|4658|4657|4657.5|4656.5|4658|4657|4656.5|4655.5|1707
1734963600000|2024-12-23 14:20:00|4657|4657|4658|4657|4658.5|4657.5|4657|4656|2074
1734963900000|2024-12-23 14:25:00|4658.5|4657.5|4663|4662|4663|4662.5|4657.5|4657|3829
1734964200000|2024-12-23 14:30:00|4659.5|4659|4666|4665|4669|4668.5|4656.5|4655.5|9912
1734964500000|2024-12-23 14:35:00|4665.5|4664.5|4665.5|4664|4669.5|4668.5|4664|4663|3696
1734964800000|2024-12-23 14:40:00|4664.5|4664.5|4671|4670|4675|4674|4664.5|4664|3319
1734965100000|2024-12-23 14:45:00|4670.5|4669.5|4669.5|4668.5|4671|4670.5|4667|4666|4982
1734965400000|2024-12-23 14:50:00|4670|4669|4671.5|4670.5|4674|4673.5|4670|4669|3108
1734965700000|2024-12-23 14:55:00|4672|4671|4670|4669|4673.5|4672.5|4670|4668.5|4292
1734966000000|2024-12-23 15:00:00|4669.5|4668.5|4667.5|4666.5|4670.5|4670|4666.5|4666|3578
1734966300000|2024-12-23 15:05:00|4667|4666|4664.5|4663.5|4669|4668|4664.5|4663.5|1896
1734966600000|2024-12-23 15:10:00|4665|4664|4664.5|4663.5|4665.5|4664.5|4661.5|4661|2886
1734966900000|2024-12-23 15:15:00|4665.5|4664|4667.5|4666.5|4669|4668|4661|4660.5|4592
1734967200000|2024-12-23 15:20:00|4668|4667|4668.5|4667|4670.5|4669.5|4666.5|4665.5|4195
1734967500000|2024-12-23 15:25:00|4668|4666.5|4668|4667|4669.5|4669|4666.5|4666|2656
1734967800000|2024-12-23 15:30:00|4668.5|4668|4669|4668|4669.5|4668.5|4666.5|4666|3446
1734968100000|2024-12-23 15:35:00|4668.5|4668.5|4671.5|4670.5|4673.5|4672.5|4668|4667|3771
1734968400000|2024-12-23 15:40:00|4671|4671|4669.5|4669|4672.5|4672|4669.5|4668.5|7646
1734968700000|2024-12-23 15:45:00|4670|4669.5|4671.5|4670.5|4671.5|4670.5|4669.5|4668.5|5560
1734969000000|2024-12-23 15:50:00|4670.5|4670|4670|4669|4671|4670|4668.5|4668|1766
1734969300000|2024-12-23 15:55:00|4670.5|4669.5|4669|4668|4671|4670.5|4668.5|4668|4451
1734969600000|2024-12-23 16:00:00|4668.5|4668.5|4670.5|4669.5|4671.5|4670.5|4668.5|4668|4489
1734969900000|2024-12-23 16:05:00|4670|4669|4671|4670|4671.5|4671|4669|4668.5|3693
1734970200000|2024-12-23 16:10:00|4670.5|4670.5|4676|4675|4676|4675|4670.5|4670|3857
1734970500000|2024-12-23 16:15:00|4675.5|4676|4677.5|4677|4677.5|4677|4674.5|4673.5|4530
1734970800000|2024-12-23 16:20:00|4677|4676.5|4678|4677.5|4679|4678.5|4676.5|4675.5|6176
1734971100000|2024-12-23 16:25:00|4678.5|4678|4682|4681|4682|4681|4678|4677.5|6186
1735027200000|2024-12-24 08:00:00|4712.5|4698.5|4709.5|4704|4719|4715|4705.5|4698.5|15573
1735027500000|2024-12-24 08:05:00|4709|4705|4705|4703|4710|4708|4705|4702|7490
1735027800000|2024-12-24 08:10:00|4704.5|4702|4700|4697.5|4704.5|4702|4699.5|4697|632
1735028100000|2024-12-24 08:15:00|4699.5|4697|4698.5|4697|4699.5|4698|4697.5|4695.5|676
1735028400000|2024-12-24 08:20:00|4697|4696.5|4693.5|4692|4697|4697|4692.5|4690.5|1663
1735028700000|2024-12-24 08:25:00|4691|4689|4694|4693|4694.5|4694|4691|4689|1184
1735029000000|2024-12-24 08:30:00|4696|4695|4699|4698|4699|4698|4696|4694|3672
1735029300000|2024-12-24 08:35:00|4700|4698.5|4701.5|4700|4704|4702.5|4699.5|4698|4671
1735029600000|2024-12-24 08:40:00|4702|4699.5|4699.5|4698.5|4702|4700|4699.5|4698.5|866
1735029900000|2024-12-24 08:45:00|4699|4698|4700|4698.5|4701|4699.5|4698|4697|705
1735030200000|2024-12-24 08:50:00|4699.5|4698|4700|4699.5|4700|4699.5|4699.5|4698|540
1735030500000|2024-12-24 08:55:00|4700.5|4700|4706.5|4705|4706.5|4705|4700.5|4700|2722
1735030800000|2024-12-24 09:00:00|4706|4704.5|4706|4704.5|4707|4706|4706|4704.5|1187
1735031100000|2024-12-24 09:05:00|4705.5|4704|4701|4700|4706|4704.5|4701|4699.5|2591
1735031400000|2024-12-24 09:10:00|4701.5|4700.5|4701.5|4700|4704.5|4703|4701|4700|2572
1735031700000|2024-12-24 09:15:00|4701|4700.5|4702|4700.5|4702|4701|4700.5|4699.5|3146
1735032000000|2024-12-24 09:20:00|4701.5|4700|4701.5|4700.5|4701.5|4701|4701|4699.5|1352
1735032300000|2024-12-24 09:25:00|4701|4700|4704.5|4703|4704.5|4703.5|4701|4700|1231
1735032600000|2024-12-24 09:30:00|4704|4703.5|4706|4704.5|4706|4705|4704|4703|1545
1735032900000|2024-12-24 09:35:00|4705.5|4704|4705|4703.5|4705.5|4704|4703|4702.5|886
1735033200000|2024-12-24 09:40:00|4706|4704|4704|4702.5|4708|4707|4702.5|4701.5|3969
1735033500000|2024-12-24 09:45:00|4704.5|4703|4706.5|4705|4706.5|4706|4704|4703|2054
1735033800000|2024-12-24 09:50:00|4706|4704.5|4704.5|4703.5|4706|4704.5|4704.5|4703.5|1842
1735034100000|2024-12-24 09:55:00|4704|4703|4702.5|4702|4704|4703|4702|4701.5|2785
1735034400000|2024-12-24 10:00:00|4702|4701.5|4703.5|4702.5|4704|4702.5|4700.5|4700|1117
1735034700000|2024-12-24 10:05:00|4704|4703|4706.5|4705.5|4706.5|4705.5|4704|4703|2495
1735035000000|2024-12-24 10:10:00|4706|4706|4708|4707|4710|4709|4706|4706|1518
1735035300000|2024-12-24 10:15:00|4707|4706.5|4707.5|4706.5|4709.5|4708.5|4707|4706.5|2117
1735035600000|2024-12-24 10:20:00|4708|4707|4705.5|4704.5|4708|4707|4705|4704|1261
1735035900000|2024-12-24 10:25:00|4705|4704|4705|4704|4705|4704.5|4705|4703.5|1520
1735036200000|2024-12-24 10:30:00|4705.5|4704.5|4706|4705.5|4706|4705.5|4705.5|4704|1129
1735036500000|2024-12-24 10:35:00|4706.5|4706|4708.5|4707.5|4709|4707.5|4706.5|4706|1532
1735036800000|2024-12-24 10:40:00|4709|4708|4708.5|4707.5|4710|4709.5|4708|4707|497
1735037100000|2024-12-24 10:45:00|4708|4707|4709|4708|4709|4708.5|4708|4707|897
1735037400000|2024-12-24 10:50:00|4708.5|4708.5|4710.5|4709.5|4711|4710|4708.5|4708|1398
1735037700000|2024-12-24 10:55:00|4710|4708.5|4707|4706|4710|4709|4706.5|4705.5|3090
1735038000000|2024-12-24 11:00:00|4708|4706.5|4708|4707.5|4710|4709|4708|4706.5|2275
1735038300000|2024-12-24 11:05:00|4708.5|4708|4709|4708|4709|4708|4708.5|4707.5|912
1735038600000|2024-12-24 11:10:00|4709.5|4707.5|4709|4708|4711.5|4710.5|4708.5|4707.5|2375
1735038900000|2024-12-24 11:15:00|4709.5|4707.5|4709.5|4708.5|4709.5|4709|4709.5|4707.5|504
1735039200000|2024-12-24 11:20:00|4713.5|4712.5|4712|4711.5|4715|4714.5|4712|4711|1901
1735039500000|2024-12-24 11:25:00|4711.5|4711|4713|4712|4713|4712.5|4711|4710.5|21989
1735039800000|2024-12-24 11:30:00|4712.5|4711|4706.5|4706|4712.5|4711|4705|4704|2419
1735040100000|2024-12-24 11:35:00|4707|4705.5|4704|4703|4707|4705.5|4704|4703|1855
1735040400000|2024-12-24 11:40:00|4704.5|4703.5|4708.5|4708|4708.5|4708|4703|4702|1518
1735040700000|2024-12-24 11:45:00|4709|4708.5|4708|4707|4709.5|4709|4708|4706.5|3262
1735041000000|2024-12-24 11:50:00|4708.5|4707.5|4707.5|4706.5|4710|4709|4706.5|4705|1996
1735041300000|2024-12-24 11:55:00|4708|4707|4709|4707.5|4709.5|4708.5|4707.5|4706|626
1735041600000|2024-12-24 12:00:00|4708.5|4708|4706|4705|4708.5|4708|4705.5|4704.5|1267
1735041900000|2024-12-24 12:05:00|4707|4706|4708|4707|4708|4707|4706|4705|1021
1735042200000|2024-12-24 12:10:00|4707.5|4706|4707.5|4705.5|4709|4707.5|4706.5|4705|424
1735042500000|2024-12-24 12:15:00|4707|4706|4707|4705.5|4708.5|4707|4707|4705.5|227
1735042800000|2024-12-24 12:20:00|4706.5|4705|4707.5|4705.5|4708.5|4707.5|4706.5|4705|841
1735043100000|2024-12-24 12:25:00|4708|4706|4704.5|4703|4708.5|4707|4703.5|4702.5|758
1735286400000|2024-12-27 08:00:00|4690|4684.5|4679|4676.5|4690|4685|4678.5|4675|9776
1735286700000|2024-12-27 08:05:00|4678|4675.5|4681.5|4680|4682|4680|4673.5|4672|7082
1735287000000|2024-12-27 08:10:00|4682|4680.5|4683.5|4682.5|4685.5|4685|4678|4677|6790
1735287300000|2024-12-27 08:15:00|4685|4683.5|4685.5|4683.5|4687.5|4686.5|4679.5|4678.5|12233
1735287600000|2024-12-27 08:20:00|4685|4684|4688.5|4687|4688.5|4687.5|4683.5|4682.5|3425
1735287900000|2024-12-27 08:25:00|4688|4687.5|4686.5|4685.5|4688.5|4687.5|4683|4682.5|4331
1735288200000|2024-12-27 08:30:00|4686|4686|4683.5|4681.5|4688|4687|4681|4680.5|5324
1735288500000|2024-12-27 08:35:00|4682.5|4681|4680|4679|4684|4682.5|4679|4678|7968
1735288800000|2024-12-27 08:40:00|4680.5|4679.5|4683.5|4682|4684|4683|4680|4679|2540
1735289100000|2024-12-27 08:45:00|4683|4681|4682|4681|4684|4683|4681|4679.5|3305
1735289400000|2024-12-27 08:50:00|4681.5|4680.5|4682|4681|4682|4681|4680|4679|3310
1735289700000|2024-12-27 08:55:00|4681.5|4680.5|4683.5|4682|4684.5|4684|4681|4680.5|3324
1735290000000|2024-12-27 09:00:00|4684|4682.5|4681.5|4680.5|4685|4684.5|4681|4680.5|2578
1735290300000|2024-12-27 09:05:00|4682|4681|4685|4684|4686.5|4685.5|4680|4679.5|4028
1735290600000|2024-12-27 09:10:00|4684.5|4684.5|4684|4682.5|4685|4684.5|4683|4682|7023
1735290900000|2024-12-27 09:15:00|4683.5|4682|4684|4683.5|4684|4683.5|4681.5|4681|3805
1735291200000|2024-12-27 09:20:00|4683.5|4683|4685.5|4684.5|4686|4685.5|4683.5|4682.5|2521
1735291500000|2024-12-27 09:25:00|4686|4685|4686.5|4685.5|4687|4686|4684.5|4684|3436
1735291800000|2024-12-27 09:30:00|4687|4686|4687|4686|4688|4687.5|4686|4685.5|5607
1735292100000|2024-12-27 09:35:00|4686.5|4686.5|4686.5|4685.5|4687|4686.5|4685.5|4685|2294
1735292400000|2024-12-27 09:40:00|4687|4686|4684|4683|4687|4686|4683|4682.5|1950
1735292700000|2024-12-27 09:45:00|4683.5|4682.5|4685.5|4684.5|4685.5|4684.5|4682|4681.5|2782
1735293000000|2024-12-27 09:50:00|4686|4685.5|4685|4684|4686.5|4685.5|4683|4682.5|1531
1735293300000|2024-12-27 09:55:00|4684.5|4684.5|4684.5|4684|4685.5|4685|4684|4683.5|857
1735293600000|2024-12-27 10:00:00|4685|4684.5|4683|4682.5|4686|4685|4683|4682.5|2632
1735293900000|2024-12-27 10:05:00|4683.5|4683|4683|4682.5|4685|4684.5|4683|4682.5|2115
1735294200000|2024-12-27 10:10:00|4683.5|4683|4682.5|4682|4684.5|4683.5|4682|4681|1466
1735294500000|2024-12-27 10:15:00|4683|4681.5|4685.5|4684.5|4685.5|4684.5|4682.5|4681.5|1603
1735294800000|2024-12-27 10:20:00|4686|4685|4688.5|4687.5|4688.5|4688|4686|4685|3629
1735295100000|2024-12-27 10:25:00|4687.5|4686.5|4686.5|4686|4688.5|4688|4686.5|4686|1522
1735295400000|2024-12-27 10:30:00|4686|4685.5|4686.5|4685.5|4687|4686|4685.5|4684.5|877
1735295700000|2024-12-27 10:35:00|4687|4685|4684|4683|4687|4685|4683|4682|1052
1735296000000|2024-12-27 10:40:00|4684.5|4684|4686|4685|4686|4685.5|4684.5|4684|1272
1735296300000|2024-12-27 10:45:00|4686.5|4685.5|4685.5|4685|4686.5|4686|4685.5|4685|4825
1735296600000|2024-12-27 10:50:00|4686|4685.5|4688.5|4687.5|4688.5|4687.5|4685.5|4685|1088
1735296900000|2024-12-27 10:55:00|4688|4686|4687.5|4686.5|4688|4687|4685|4684.5|1717
1735297200000|2024-12-27 11:00:00|4688|4687|4686|4685.5|4688|4687.5|4685.5|4685|1509
1735297500000|2024-12-27 11:05:00|4686.5|4686|4687|4686.5|4687.5|4687|4686.5|4686|1491
1735297800000|2024-12-27 11:10:00|4687.5|4687|4685.5|4685|4688.5|4688|4685.5|4685|1275
1735298100000|2024-12-27 11:15:00|4686|4685.5|4686.5|4686|4687.5|4686.5|4685|4684.5|1006
1735298400000|2024-12-27 11:20:00|4687|4685.5|4690|4689|4690|4689.5|4686|4685.5|1156
1735298700000|2024-12-27 11:25:00|4690.5|4689.5|4689|4688.5|4691.5|4690.5|4689|4688.5|4579
1735299000000|2024-12-27 11:30:00|4688.5|4688|4687.5|4687|4688.5|4688|4687.5|4687|761
1735299300000|2024-12-27 11:35:00|4688|4687.5|4688|4687.5|4688.5|4687.5|4687.5|4687|1241
1735299600000|2024-12-27 11:40:00|4687.5|4686.5|4689.5|4688.5|4689.5|4689|4687.5|4686.5|904
1735299900000|2024-12-27 11:45:00|4689|4688|4690.5|4689.5|4691|4690|4688.5|4688|1051
1735300200000|2024-12-27 11:50:00|4691.5|4690|4691.5|4691|4692.5|4691.5|4691|4690|1649
1735300500000|2024-12-27 11:55:00|4691|4690.5|4690.5|4690|4691|4690.5|4690.5|4690|2473
1735300800000|2024-12-27 12:00:00|4691.5|4691|4694|4693|4695|4694|4691|4690|4182
1735301100000|2024-12-27 12:05:00|4692.5|4692|4693|4692.5|4693|4692.5|4690|4689|3039
1735301400000|2024-12-27 12:10:00|4692.5|4692|4690.5|4689.5|4692.5|4692|4690|4689.5|814
1735301700000|2024-12-27 12:15:00|4690|4690|4689|4688|4690.5|4690|4688.5|4688|1308
1735302000000|2024-12-27 12:20:00|4689.5|4688.5|4689|4688.5|4689.5|4689|4689|4688|495
1735302300000|2024-12-27 12:25:00|4688.5|4688|4688|4687|4689|4688.5|4687.5|4687|1593
1735302600000|2024-12-27 12:30:00|4687.5|4686.5|4687.5|4687|4688|4687.5|4687|4686.5|1372
1735302900000|2024-12-27 12:35:00|4687|4686.5|4687.5|4686.5|4688|4687.5|4686.5|4686|846
1735303200000|2024-12-27 12:40:00|4687|4687|4687|4686.5|4688|4687.5|4687|4686.5|1454
1735303500000|2024-12-27 12:45:00|4687.5|4687|4687|4686.5|4688|4687.5|4687|4686.5|732
1735303800000|2024-12-27 12:50:00|4687.5|4687|4685.5|4684.5|4688.5|4688|4685|4684.5|1497
1735304100000|2024-12-27 12:55:00|4684.5|4683.5|4686|4685|4686|4685|4684.5|4683.5|1187
1735304400000|2024-12-27 13:00:00|4686.5|4685.5|4686.5|4685.5|4688.5|4687.5|4686|4685|2332
1735304700000|2024-12-27 13:05:00|4687|4685|4685.5|4684.5|4687|4685.5|4685|4684|719
1735305000000|2024-12-27 13:10:00|4686|4685|4687|4686|4688|4687|4686|4685|1440
1735305300000|2024-12-27 13:15:00|4686.5|4685.5|4685.5|4684.5|4687|4686|4684.5|4684|767
1735305600000|2024-12-27 13:20:00|4685|4684|4685.5|4684.5|4686|4685|4685|4684|1545
1735305900000|2024-12-27 13:25:00|4685|4685|4685|4684.5|4686|4685|4685|4684.5|1576
1735306200000|2024-12-27 13:30:00|4684.5|4684|4683|4682.5|4685|4684.5|4682|4681.5|4820
1735306500000|2024-12-27 13:35:00|4682.5|4682|4684|4683|4684|4683.5|4682.5|4682|4923
1735306800000|2024-12-27 13:40:00|4683.5|4683.5|4685.5|4684.5|4686.5|4685.5|4683.5|4683|2012
1735307100000|2024-12-27 13:45:00|4685|4685|4683.5|4682.5|4686|4685|4682.5|4682|2093
1735307400000|2024-12-27 13:50:00|4684|4683|4683.5|4682.5|4684.5|4684|4682.5|4682|1674
1735307700000|2024-12-27 13:55:00|4683|4682|4680|4679.5|4684.5|4684|4679.5|4679|4308
1735308000000|2024-12-27 14:00:00|4680.5|4680|4683.5|4683|4684|4683.5|4680.5|4680|1913
1735308300000|2024-12-27 14:05:00|4684|4683.5|4684|4683.5|4685|4684.5|4684|4683|2420
1735308600000|2024-12-27 14:10:00|4684.5|4684|4685|4683.5|4685|4684.5|4683|4682|2654
1735308900000|2024-12-27 14:15:00|4684.5|4684|4686|4685|4687|4686|4684.5|4684|4647
1735309200000|2024-12-27 14:20:00|4685.5|4684.5|4686|4685|4687|4686|4685.5|4684.5|4042
1735309500000|2024-12-27 14:25:00|4686.5|4685.5|4684.5|4683.5|4686.5|4686|4684|4683.5|4519
1735309800000|2024-12-27 14:30:00|4680|4679|4686.5|4685.5|4688.5|4687.5|4675.5|4674.5|9938
1735310100000|2024-12-27 14:35:00|4687|4686|4691|4690|4691|4690|4684|4683.5|2722
1735310400000|2024-12-27 14:40:00|4690.5|4689.5|4696|4695|4696.5|4696|4690.5|4689.5|13324
1735310700000|2024-12-27 14:45:00|4695.5|4695.5|4700.5|4699.5|4702.5|4702|4695|4694.5|4916
1735311000000|2024-12-27 14:50:00|4701.5|4700|4695.5|4695|4701.5|4701|4695|4694.5|4427
1735311300000|2024-12-27 14:55:00|4695|4694.5|4697|4696|4697.5|4697|4693.5|4692.5|5780
1735311600000|2024-12-27 15:00:00|4696.5|4695.5|4683.5|4683|4696.5|4695.5|4683.5|4683|8774
1735311900000|2024-12-27 15:05:00|4684|4682.5|4685.5|4684.5|4685.5|4684.5|4682|4681|11661
1735312200000|2024-12-27 15:10:00|4686.5|4686|4686|4685.5|4687.5|4687|4681.5|4681|121712
1735312500000|2024-12-27 15:15:00|4686.5|4686|4686.5|4686|4689.5|4689|4684.5|4683.5|3612
1735312800000|2024-12-27 15:20:00|4686|4685.5|4689|4688.5|4691|4690|4685|4684.5|3810
1735313100000|2024-12-27 15:25:00|4689.5|4689|4687|4686.5|4690|4689|4684.5|4684|4945
1735313400000|2024-12-27 15:30:00|4686.5|4686|4684.5|4683.5|4687|4686|4683|4682|4906
1735313700000|2024-12-27 15:35:00|4684|4684|4687.5|4686.5|4687.5|4686.5|4684|4683|2334
1735314000000|2024-12-27 15:40:00|4687|4686|4695.5|4694.5|4697|4696.5|4686.5|4685.5|5600
1735314300000|2024-12-27 15:45:00|4695|4694|4700|4699|4700|4699|4694.5|4693.5|3982
1735314600000|2024-12-27 15:50:00|4699.5|4698.5|4703|4702|4703.5|4702.5|4696.5|4695.5|7132
1735314900000|2024-12-27 15:55:00|4702.5|4701|4703|4702|4704|4703.5|4702|4701|8824
1735315200000|2024-12-27 16:00:00|4701.5|4701|4696.5|4695.5|4702|4701.5|4696|4695.5|4679
1735315500000|2024-12-27 16:05:00|4697|4696|4698|4697|4700|4699|4696.5|4695|2606
1735315800000|2024-12-27 16:10:00|4698.5|4697.5|4696|4695|4699.5|4699|4695.5|4695|5297
1735316100000|2024-12-27 16:15:00|4696.5|4695.5|4696|4695|4699.5|4699|4695.5|4694.5|7773
1735316400000|2024-12-27 16:20:00|4695.5|4694.5|4697|4696|4697.5|4697|4695|4694.5|7894
1735316700000|2024-12-27 16:25:00|4698|4697.5|4695.5|4694.5|4699|4698|4695|4694.5|5191
1735545600000|2024-12-30 08:00:00|4700|4695.5|4690.5|4687.5|4700|4695.5|4684|4680|5393
1735545900000|2024-12-30 08:05:00|4691.5|4688|4694|4693|4695.5|4694|4690|4687.5|5347
1735546200000|2024-12-30 08:10:00|4694.5|4693.5|4698.5|4696|4699.5|4698|4693.5|4692|6007
1735546500000|2024-12-30 08:15:00|4698|4696.5|4700|4699|4703.5|4702.5|4697|4695.5|4745
1735546800000|2024-12-30 08:20:00|4699.5|4699.5|4694.5|4693.5|4700|4699.5|4693|4691.5|3482
1735547100000|2024-12-30 08:25:00|4694|4693|4691.5|4690.5|4694.5|4693.5|4690|4688.5|4037
1735547400000|2024-12-30 08:30:00|4691|4689|4683.5|4682|4691|4689|4682|4681|2317
1735547700000|2024-12-30 08:35:00|4682.5|4681.5|4684.5|4683|4685|4684.5|4682.5|4681.5|1829
1735548000000|2024-12-30 08:40:00|4684|4682.5|4685.5|4684.5|4685.5|4684.5|4682.5|4682|1521
1735548300000|2024-12-30 08:45:00|4685|4684|4683.5|4682.5|4685|4684|4682|4681.5|3289
1735548600000|2024-12-30 08:50:00|4683|4682|4680.5|4680|4683.5|4682.5|4680|4679.5|2914
1735548900000|2024-12-30 08:55:00|4680|4679.5|4681|4680.5|4682.5|4681.5|4678|4677|5479
1735549200000|2024-12-30 09:00:00|4681.5|4680|4681|4680|4683|4682|4679.5|4679|1960
1735549500000|2024-12-30 09:05:00|4680.5|4680.5|4684.5|4683.5|4685|4684|4679.5|4678.5|1563
1735549800000|2024-12-30 09:10:00|4685|4684|4684.5|4683.5|4688.5|4687.5|4684.5|4683.5|1420
1735550100000|2024-12-30 09:15:00|4684|4682.5|4682.5|4681.5|4684|4683|4681.5|4680.5|2799
1735550400000|2024-12-30 09:20:00|4683|4682|4689|4688|4689.5|4688.5|4683|4682|1244
1735550700000|2024-12-30 09:25:00|4688.5|4687.5|4691|4690.5|4691.5|4690.5|4687.5|4686.5|3568
1735551000000|2024-12-30 09:30:00|4690.5|4690|4690.5|4690|4691.5|4690.5|4688.5|4687|2707
1735551300000|2024-12-30 09:35:00|4690|4689.5|4696|4694.5|4696.5|4695|4689.5|4688.5|2280
1735551600000|2024-12-30 09:40:00|4695.5|4694|4695|4694|4697|4695.5|4694|4693.5|2055
1735551900000|2024-12-30 09:45:00|4694.5|4693.5|4694|4693|4695.5|4694.5|4692.5|4691.5|2971
1735552200000|2024-12-30 09:50:00|4694.5|4694|4697.5|4696.5|4699.5|4698|4694.5|4694|3510
1735552500000|2024-12-30 09:55:00|4697|4696|4697.5|4696.5|4699|4698|4696|4695|2023
1735552800000|2024-12-30 10:00:00|4697|4695.5|4694.5|4694|4697|4696|4694.5|4694|2547
1735553100000|2024-12-30 10:05:00|4695|4693.5|4696.5|4695.5|4696.5|4695.5|4694|4693|2007
1735553400000|2024-12-30 10:10:00|4696|4695|4695|4694|4697|4696|4694.5|4694|2323
1735553700000|2024-12-30 10:15:00|4694.5|4694.5|4693.5|4692.5|4696|4695|4693|4692.5|5686
1735554000000|2024-12-30 10:20:00|4693|4693|4697.5|4697|4697.5|4697|4693|4693|5173
1735554300000|2024-12-30 10:25:00|4697|4696.5|4696.5|4695|4698|4696.5|4695|4693.5|3079
1735554600000|2024-12-30 10:30:00|4696|4696|4696|4695.5|4697.5|4696.5|4694.5|4693.5|1831
1735554900000|2024-12-30 10:35:00|4696.5|4696|4695.5|4695|4698.5|4697.5|4695.5|4695|3037
1735555200000|2024-12-30 10:40:00|4696|4695.5|4697|4696.5|4698.5|4697.5|4696|4695.5|1452
1735555500000|2024-12-30 10:45:00|4696.5|4696|4696.5|4696|4697.5|4696.5|4695.5|4695|1964
1735555800000|2024-12-30 10:50:00|4697|4695.5|4692|4691.5|4697|4696.5|4692|4691.5|1616
1735556100000|2024-12-30 10:55:00|4692.5|4691|4689|4688|4693|4692|4688|4687|1832
1735556400000|2024-12-30 11:00:00|4689.5|4688.5|4691|4690.5|4691.5|4690.5|4688.5|4688|1210
1735556700000|2024-12-30 11:05:00|4691.5|4690|4692.5|4691.5|4695|4694|4690.5|4690|2495
1735557000000|2024-12-30 11:10:00|4693|4692|4690.5|4689.5|4693|4692|4690.5|4689.5|1717
1735557300000|2024-12-30 11:15:00|4691|4690|4692.5|4691.5|4692.5|4691.5|4691|4690|999
1735557600000|2024-12-30 11:20:00|4692|4691|4692.5|4692|4693|4692|4691|4690.5|1153
1735557900000|2024-12-30 11:25:00|4693|4691.5|4691.5|4691|4693|4691.5|4690|4689.5|2455
1735558200000|2024-12-30 11:30:00|4692|4691.5|4691|4690|4692.5|4691.5|4689|4688|3503
1735558500000|2024-12-30 11:35:00|4690.5|4689.5|4690|4689|4691|4690|4689.5|4689|2001
1735558800000|2024-12-30 11:40:00|4689.5|4689.5|4690.5|4690|4690.5|4690|4689|4688.5|1750
1735559100000|2024-12-30 11:45:00|4690|4689.5|4690.5|4689.5|4691|4690|4690|4689.5|1027
1735559400000|2024-12-30 11:50:00|4690|4689|4689.5|4689|4690.5|4690|4689|4688.5|3100
1735559700000|2024-12-30 11:55:00|4690.5|4690|4691|4690.5|4692|4691.5|4689.5|4689|2065
1735560000000|2024-12-30 12:00:00|4692|4691|4693|4692|4693.5|4692.5|4691|4690.5|3123
1735560300000|2024-12-30 12:05:00|4692.5|4691.5|4694.5|4694|4694.5|4694|4691.5|4691|9495
1735560600000|2024-12-30 12:10:00|4694|4693.5|4694|4693|4694.5|4694|4691.5|4690.5|4299
1735560900000|2024-12-30 12:15:00|4694.5|4693.5|4695|4694.5|4695|4694.5|4693|4692|870
1735561200000|2024-12-30 12:20:00|4694.5|4694|4695|4694|4695|4694.5|4693|4692|1460
1735561500000|2024-12-30 12:25:00|4695.5|4694.5|4697|4696|4697|4696.5|4695|4694|2801
1735561800000|2024-12-30 12:30:00|4696.5|4695.5|4699.5|4699|4700.5|4699.5|4696.5|4695.5|1587
1735562100000|2024-12-30 12:35:00|4700|4699.5|4700|4699.5|4702|4701.5|4700|4699|2681
1735562400000|2024-12-30 12:40:00|4700.5|4700|4698.5|4698|4701.5|4700.5|4696.5|4695.5|2707
1735562700000|2024-12-30 12:45:00|4697.5|4696.5|4693|4692|4700|4699|4692.5|4691.5|2579
1735563000000|2024-12-30 12:50:00|4694|4693|4697|4696|4698|4697|4693|4692.5|1832
1735563300000|2024-12-30 12:55:00|4696.5|4695|4697.5|4696.5|4697.5|4696.5|4695.5|4695|1863
1735563600000|2024-12-30 13:00:00|4698|4697|4696|4695.5|4699|4698|4694.5|4694|6607
1735563900000|2024-12-30 13:05:00|4695.5|4695|4694|4693.5|4696.5|4695.5|4694|4693|2103
1735564200000|2024-12-30 13:10:00|4693.5|4693|4689.5|4688.5|4694.5|4693.5|4689|4688.5|3526
1735564500000|2024-12-30 13:15:00|4689|4688|4692.5|4692|4693|4692|4688.5|4688|4069
1735564800000|2024-12-30 13:20:00|4693|4691.5|4690|4689|4693|4691.5|4689.5|4688.5|1749
1735565100000|2024-12-30 13:25:00|4689.5|4688|4691|4690.5|4691|4690.5|4688.5|4687.5|2171
1735565400000|2024-12-30 13:30:00|4690.5|4690|4690|4689|4693|4692|4688.5|4688|2783
1735565700000|2024-12-30 13:35:00|4690.5|4689.5|4686.5|4685|4691|4690|4685.5|4684.5|2473
1735566000000|2024-12-30 13:40:00|4686|4685.5|4686.5|4685.5|4687.5|4687|4684|4683.5|15564
1735566300000|2024-12-30 13:45:00|4687|4686|4684.5|4683.5|4687|4686|4684|4683.5|2217
1735566600000|2024-12-30 13:50:00|4684|4683|4678|4677|4684.5|4683|4677|4676.5|4028
1735566900000|2024-12-30 13:55:00|4678.5|4677.5|4675|4674|4678.5|4678|4675|4674|4481
1735567200000|2024-12-30 14:00:00|4674.5|4673.5|4680.5|4679.5|4680.5|4679.5|4674.5|4673.5|1894
1735567500000|2024-12-30 14:05:00|4680|4679|4679.5|4678.5|4680.5|4679.5|4677.5|4677|928
1735567800000|2024-12-30 14:10:00|4680|4678|4679.5|4678.5|4681.5|4680.5|4679|4678|752
1735568100000|2024-12-30 14:15:00|4679|4678|4680|4679|4681|4679.5|4678|4677.5|1544
1735568400000|2024-12-30 14:20:00|4680.5|4679.5|4681.5|4680.5|4683|4682|4680|4679.5|2430
1735568700000|2024-12-30 14:25:00|4682|4681|4684|4683|4686.5|4685.5|4681.5|4680.5|2188
1735569000000|2024-12-30 14:30:00|4682|4680.5|4676|4674.5|4682.5|4681.5|4670.5|4669.5|5263
1735569300000|2024-12-30 14:35:00|4675.5|4675|4676|4674.5|4679.5|4678.5|4675|4674.5|2920
1735569600000|2024-12-30 14:40:00|4675.5|4675.5|4677|4676|4677.5|4677|4675.5|4674.5|2653
1735569900000|2024-12-30 14:45:00|4676.5|4675.5|4682.5|4681.5|4683|4682|4676|4675|7167
1735570200000|2024-12-30 14:50:00|4682|4681|4684.5|4684|4685.5|4685|4681|4680|5286
1735570500000|2024-12-30 14:55:00|4685|4683.5|4684.5|4684|4687|4686.5|4683.5|4683|5173
1735570800000|2024-12-30 15:00:00|4684|4683.5|4684|4683|4687|4686.5|4681.5|4681|6746
1735571100000|2024-12-30 15:05:00|4684.5|4684|4683.5|4682.5|4687.5|4687|4682.5|4681.5|4878
1735571400000|2024-12-30 15:10:00|4683|4682|4683.5|4682.5|4684|4682.5|4680|4679.5|6948
1735571700000|2024-12-30 15:15:00|4683|4682|4682.5|4681.5|4683.5|4683|4681|4680|4643
1735572000000|2024-12-30 15:20:00|4683|4682|4681.5|4681|4683.5|4683|4680.5|4679.5|6466
1735572300000|2024-12-30 15:25:00|4681|4680.5|4677.5|4676.5|4682.5|4682|4677.5|4676.5|6411
1735572600000|2024-12-30 15:30:00|4676.5|4675.5|4675|4674.5|4679|4678.5|4674|4673.5|5582
1735572900000|2024-12-30 15:35:00|4674.5|4674|4672|4671|4675|4674.5|4671|4670|3729
1735573200000|2024-12-30 15:40:00|4671.5|4670.5|4670.5|4669.5|4673|4672|4670|4669|2724
1735573500000|2024-12-30 15:45:00|4670|4669|4671|4670|4673|4672|4669.5|4668.5|10369
1735573800000|2024-12-30 15:50:00|4672|4670.5|4670|4669.5|4672.5|4672|4668|4667.5|4901
1735574100000|2024-12-30 15:55:00|4670.5|4669|4675.5|4674.5|4675.5|4674.5|4670.5|4669|5746
1735574400000|2024-12-30 16:00:00|4674.5|4674|4674|4673|4676.5|4675.5|4673.5|4673|6936
1735574700000|2024-12-30 16:05:00|4673|4673.5|4674.5|4673.5|4675.5|4675|4673|4672|9386
1735575000000|2024-12-30 16:10:00|4675|4674|4669.5|4668.5|4675.5|4674.5|4668|4667|4532
1735575300000|2024-12-30 16:15:00|4669|4669|4675|4674|4676|4675|4669|4668|4270
1735575600000|2024-12-30 16:20:00|4674.5|4673.5|4673.5|4673|4674.5|4674|4672.5|4671.5|7817
1735575900000|2024-12-30 16:25:00|4674.5|4673.5|4673.5|4672.5|4675|4674|4672|4671.5|5149
1735632000000|2024-12-31 08:00:00|4712.5|4701|4699.5|4697.5|4715|4708.5|4699.5|4697.5|12756
1735632300000|2024-12-31 08:05:00|4698.5|4696.5|4698|4696|4698.5|4696.5|4691|4688.5|2685
1735632600000|2024-12-31 08:10:00|4698.5|4696.5|4694|4693|4698.5|4696.5|4691.5|4690|2482
1735632900000|2024-12-31 08:15:00|4693.5|4692|4694|4692.5|4696|4694|4692.5|4692|2257
1735633200000|2024-12-31 08:20:00|4693.5|4691.5|4691|4689.5|4693.5|4691.5|4688|4687|2422
1735633500000|2024-12-31 08:25:00|4691.5|4690|4692|4691|4694|4693|4691|4689.5|2704
1735633800000|2024-12-31 08:30:00|4691.5|4689.5|4692|4691|4692|4691|4686.5|4685.5|2730
1735634100000|2024-12-31 08:35:00|4691.5|4690.5|4694|4692.5|4694.5|4693.5|4691.5|4690.5|1407
1735634400000|2024-12-31 08:40:00|4693.5|4693|4695.5|4694.5|4695.5|4695|4693|4692.5|1994
1735634700000|2024-12-31 08:45:00|4695|4694|4693.5|4692.5|4697|4696|4691.5|4691|3202
1735635000000|2024-12-31 08:50:00|4694|4692|4692|4691|4694|4692.5|4691.5|4690.5|769
1735635300000|2024-12-31 08:55:00|4691.5|4691.5|4696|4695.5|4696|4695.5|4691.5|4691.5|1205
1735635600000|2024-12-31 09:00:00|4696.5|4696|4697|4696|4697|4696.5|4694|4693.5|1557
1735635900000|2024-12-31 09:05:00|4696|4695|4695.5|4694.5|4696|4695|4692|4691|2134
1735636200000|2024-12-31 09:10:00|4695|4694|4698|4697.5|4698.5|4697.5|4694.5|4693.5|1808
1735636500000|2024-12-31 09:15:00|4697.5|4697|4698.5|4697.5|4699|4698.5|4697|4696.5|3692
1735636800000|2024-12-31 09:20:00|4698|4697|4698|4697|4698.5|4698|4695|4694|3969
1735637100000|2024-12-31 09:25:00|4697|4696.5|4699|4698.5|4700|4699|4696|4695.5|2026
1735637400000|2024-12-31 09:30:00|4700|4699|4700|4698.5|4700.5|4700|4698|4697|2043
1735637700000|2024-12-31 09:35:00|4699.5|4696.5|4699|4698.5|4699.5|4699|4697|4696.5|1898
1735638000000|2024-12-31 09:40:00|4698.5|4698|4700.5|4700|4701|4700.5|4698.5|4698|1534
1735638300000|2024-12-31 09:45:00|4701|4700.5|4697.5|4696.5|4703.5|4702.5|4697|4696.5|2293
1735638600000|2024-12-31 09:50:00|4698.5|4697.5|4702.5|4702|4703.5|4702.5|4698.5|4697.5|1611
1735638900000|2024-12-31 09:55:00|4702|4701.5|4703|4702.5|4703.5|4702.5|4702|4701.5|500
1735639200000|2024-12-31 10:00:00|4703.5|4703|4702|4701|4703.5|4703|4701|4700|1684
1735639500000|2024-12-31 10:05:00|4702.5|4701.5|4706.5|4705.5|4707|4706|4702.5|4701.5|2139
1735639800000|2024-12-31 10:10:00|4706|4706|4707|4706|4709.5|4708.5|4705.5|4705|2650
1735640100000|2024-12-31 10:15:00|4706.5|4706.5|4708.5|4708|4709.5|4708.5|4706.5|4706.5|2402
1735640400000|2024-12-31 10:20:00|4708|4707|4707.5|4706.5|4708|4707|4706|4705|1355
1735640700000|2024-12-31 10:25:00|4708|4707|4707|4706|4709|4708.5|4705.5|4704.5|3292
1735641000000|2024-12-31 10:30:00|4707.5|4706.5|4709|4708|4709.5|4708.5|4703.5|4702.5|2156
1735641300000|2024-12-31 10:35:00|4709.5|4707.5|4708.5|4707.5|4710|4709|4708|4707.5|3254
1735641600000|2024-12-31 10:40:00|4709|4708|4712|4711.5|4712|4711.5|4709|4708|1897
1735641900000|2024-12-31 10:45:00|4712.5|4712|4712|4711|4712.5|4712|4709.5|4709|2827
1735642200000|2024-12-31 10:50:00|4711.5|4710.5|4710.5|4709.5|4712.5|4712|4710.5|4709.5|2015
1735642500000|2024-12-31 10:55:00|4710|4710|4712|4711|4712|4711|4710|4709.5|1769
1735642800000|2024-12-31 11:00:00|4712.5|4711.5|4713.5|4712.5|4715|4713.5|4712.5|4711.5|3467
1735643100000|2024-12-31 11:05:00|4714|4713|4714|4713.5|4714.5|4714|4712.5|4712|2694
1735643400000|2024-12-31 11:10:00|4714.5|4714|4715.5|4715|4715.5|4715|4713|4712.5|2730
1735643700000|2024-12-31 11:15:00|4714|4713.5|4712|4711|4714.5|4713.5|4711.5|4711|3602
1735644000000|2024-12-31 11:20:00|4711.5|4710.5|4714|4713|4714|4713.5|4711|4710.5|2207
1735644300000|2024-12-31 11:25:00|4713.5|4712.5|4710.5|4709.5|4714.5|4713.5|4710.5|4709.5|1889
1735644600000|2024-12-31 11:30:00|4711|4710|4712|4711|4713|4712.5|4710|4709.5|3206
1735644900000|2024-12-31 11:35:00|4712.5|4711.5|4712|4711|4712.5|4711.5|4711|4710|5219
1735645200000|2024-12-31 11:40:00|4712.5|4711.5|4713|4712.5|4714|4713.5|4712.5|4711|2257
1735645500000|2024-12-31 11:45:00|4714|4713|4712|4711.5|4714|4713|4712|4711.5|1406
1735645800000|2024-12-31 11:50:00|4712.5|4711|4715|4714|4715.5|4714.5|4711.5|4710.5|3304
1735646100000|2024-12-31 11:55:00|4714.5|4714.5|4714|4713|4715.5|4714.5|4712.5|4712|2729
1735646400000|2024-12-31 12:00:00|4714.5|4713.5|4715.5|4715|4715.5|4715|4713.5|4713|3234
1735646700000|2024-12-31 12:05:00|4717|4716|4715.5|4714.5|4717|4716|4714|4713|3324
1735647000000|2024-12-31 12:10:00|4717.5|4715|4714.5|4713.5|4719|4718|4714.5|4713.5|3024
1735647300000|2024-12-31 12:15:00|4715|4714|4721.5|4720.5|4721.5|4720.5|4715|4714|2881
1735647600000|2024-12-31 12:20:00|4721|4721|4724|4723|4725|4724|4721|4721|2965
1735647900000|2024-12-31 12:25:00|4725|4724|4719.5|4718.5|4727.5|4726.5|4717.5|4716.5|5157
1735648200000|2024-12-31 12:30:00||4718||4718||4718||4718|0
1735804800000|2025-01-02 08:00:00|4768.5|4749.5|4769.5|4768|4773|4770|4762|4749.5|10069
1735805100000|2025-01-02 08:05:00|4771|4768.5|4777|4775.5|4780.5|4778.5|4771|4768.5|4834
1735805400000|2025-01-02 08:10:00|4777.5|4776.5|4765|4763.5|4781.5|4779|4764|4762.5|3483
1735805700000|2025-01-02 08:15:00|4763|4762|4759|4758|4763.5|4762|4757|4755.5|6186
1735806000000|2025-01-02 08:20:00|4757.5|4757.5|4750.5|4749|4758.5|4757.5|4750|4749|4139
1735806300000|2025-01-02 08:25:00|4749|4747|4732.5|4730.5|4749|4747|4732.5|4730.5|2546
1735806600000|2025-01-02 08:30:00|4732|4731|4727|4725.5|4738|4737|4725.5|4724|3629
1735806900000|2025-01-02 08:35:00|4726.5|4726|4725.5|4724.5|4727.5|4726.5|4722.5|4722|1474
1735807200000|2025-01-02 08:40:00|4726|4725|4720.5|4719.5|4726.5|4725.5|4720.5|4719.5|2611
1735807500000|2025-01-02 08:45:00|4721.5|4720|4725.5|4724.5|4727|4726|4721|4719.5|3757
1735807800000|2025-01-02 08:50:00|4725|4724|4720.5|4719|4725|4724|4719.5|4718|3461
1735808100000|2025-01-02 08:55:00|4721|4719.5|4724|4723|4726.5|4725.5|4721|4719.5|2822
1735808400000|2025-01-02 09:00:00|4723.5|4722.5|4730|4728.5|4730.5|4729.5|4723.5|4722.5|1855
1735808700000|2025-01-02 09:05:00|4729|4727.5|4730.5|4728.5|4730.5|4728.5|4726|4725|2390
1735809000000|2025-01-02 09:10:00|4730|4728|4734|4733|4735.5|4734.5|4729|4727|3294
1735809300000|2025-01-02 09:15:00|4734.5|4732.5|4732.5|4731.5|4735|4733.5|4730|4729|4614
1735809600000|2025-01-02 09:20:00|4733|4732|4735.5|4734|4736|4735|4732.5|4731|4995
1735809900000|2025-01-02 09:25:00|4736|4734.5|4732|4731|4736|4735|4730.5|4729.5|2920
1735810200000|2025-01-02 09:30:00|4732.5|4730.5|4735|4733.5|4735.5|4734|4732.5|4730.5|2748
1735810500000|2025-01-02 09:35:00|4734.5|4734|4727.5|4726|4735|4734|4724|4723|109685
1735810800000|2025-01-02 09:40:00|4727|4725.5|4731|4729.5|4732.5|4731.5|4726|4725|105202
1735811100000|2025-01-02 09:45:00|4730.5|4730|4732|4730.5|4733|4732|4730|4729|3057
1735811400000|2025-01-02 09:50:00|4731|4731|4730|4728.5|4732|4731|4729|4727.5|1350
1735811700000|2025-01-02 09:55:00|4729.5|4727.5|4732|4730.5|4732|4731|4728.5|4727.5|2865
1735812000000|2025-01-02 10:00:00|4732.5|4731|4733|4731.5|4733.5|4732|4730|4729|1727
1735812300000|2025-01-02 10:05:00|4732.5|4732|4733.5|4733|4734.5|4733.5|4729.5|4729|2378
1735812600000|2025-01-02 10:10:00|4734|4732.5|4734.5|4733.5|4736|4735|4733.5|4732|3899
1735812900000|2025-01-02 10:15:00|4735|4734|4736|4735|4736|4735|4732.5|4731.5|2445
1735813200000|2025-01-02 10:20:00|4735.5|4734|4731.5|4730.5|4735.5|4734.5|4731.5|4730.5|2099
1735813500000|2025-01-02 10:25:00|4732|4731|4731.5|4730.5|4732.5|4731.5|4730.5|4730|1473
1735813800000|2025-01-02 10:30:00|4731|4729.5|4731.5|4730.5|4733.5|4732.5|4730.5|4729.5|3241
1735814100000|2025-01-02 10:35:00|4731|4730|4736.5|4735.5|4736.5|4736|4731|4730|2263
1735814400000|2025-01-02 10:40:00|4737|4736|4737|4735.5|4739|4738|4736|4735|2447
1735814700000|2025-01-02 10:45:00|4736.5|4736|4737.5|4736|4739.5|4738.5|4736.5|4735.5|1875
1735815000000|2025-01-02 10:50:00|4737|4735.5|4734.5|4733.5|4737.5|4736.5|4734.5|4733.5|1729
1735815300000|2025-01-02 10:55:00|4735|4734|4732.5|4731|4735|4734.5|4732.5|4731|2140
1735815600000|2025-01-02 11:00:00|4732|4730.5|4731|4729.5|4732|4730.5|4728.5|4727.5|2020
1735815900000|2025-01-02 11:05:00|4731.5|4730|4731.5|4730|4732|4731.5|4730|4729|1719
1735816200000|2025-01-02 11:10:00|4732|4730.5|4732.5|4731.5|4733.5|4733|4732|4730.5|968
1735816500000|2025-01-02 11:15:00|4734.5|4733|4734.5|4733.5|4735.5|4734.5|4734.5|4733|1356
1735816800000|2025-01-02 11:20:00|4734|4732.5|4735.5|4735|4736|4735|4734|4732.5|1509
1735817100000|2025-01-02 11:25:00|4735|4734.5|4737|4736|4737.5|4736.5|4735|4734|1921
1735817400000|2025-01-02 11:30:00|4736.5|4735.5|4736.5|4735.5|4737|4736|4736|4735|1487
1735817700000|2025-01-02 11:35:00|4737|4736|4736|4735|4737|4736.5|4736|4734.5|2553
1735818000000|2025-01-02 11:40:00|4736.5|4735.5|4735.5|4734|4738.5|4737.5|4735|4734|985
1735818300000|2025-01-02 11:45:00|4735|4734.5|4736.5|4735.5|4737.5|4736.5|4735|4734|2010
1735818600000|2025-01-02 11:50:00|4736|4735|4738|4737|4738|4737.5|4735|4734|2296
1735818900000|2025-01-02 11:55:00|4738.5|4737.5|4740.5|4739.5|4742|4741|4738.5|4737.5|2985
1735819200000|2025-01-02 12:00:00|4741|4740|4740.5|4739.5|4743|4742|4740|4739|2110
1735819500000|2025-01-02 12:05:00|4741|4740|4741|4740|4741.5|4740.5|4739.5|4739|2750
1735819800000|2025-01-02 12:10:00|4740.5|4739.5|4743|4741.5|4745|4744|4740.5|4739|2762
1735820100000|2025-01-02 12:15:00|4742.5|4740.5|4743.5|4742.5|4745|4744|4741.5|4740|2609
1735820400000|2025-01-02 12:20:00|4744|4743|4742|4741|4744.5|4744|4742|4740.5|607
1735820700000|2025-01-02 12:25:00|4742.5|4742|4745.5|4744.5|4746|4745|4742.5|4742|2113
1735821000000|2025-01-02 12:30:00|4746|4745|4744.5|4743.5|4746|4745|4741.5|4740|2938
1735821300000|2025-01-02 12:35:00|4745|4744|4741.5|4741|4745|4744|4741.5|4741|1495
1735821600000|2025-01-02 12:40:00|4743|4742|4741|4740.5|4743.5|4742.5|4740.5|4739|2330
1735821900000|2025-01-02 12:45:00|4741.5|4740|4743.5|4742.5|4745|4744|4740|4739.5|5510
1735822200000|2025-01-02 12:50:00|4744|4743|4745|4744|4746|4745|4743.5|4742.5|2134
1735822500000|2025-01-02 12:55:00|4744|4743.5|4748|4747.5|4748.5|4747.5|4744|4743.5|1826
1735822800000|2025-01-02 13:00:00|4748.5|4747|4752|4750.5|4752.5|4752|4747.5|4746.5|5742
1735823100000|2025-01-02 13:05:00|4751.5|4751|4755.5|4754.5|4756.5|4756|4751.5|4750.5|2711
1735823400000|2025-01-02 13:10:00|4755|4755|4753|4752|4756.5|4755.5|4753|4751.5|7749
1735823700000|2025-01-02 13:15:00|4752.5|4751.5|4753|4752|4754.5|4753.5|4752.5|4751.5|1507
1735824000000|2025-01-02 13:20:00|4752.5|4752.5|4747|4746.5|4753|4752.5|4746|4745.5|2632
1735824300000|2025-01-02 13:25:00|4746.5|4746|4748|4746.5|4748|4747|4745.5|4744.5|1341
1735824600000|2025-01-02 13:30:00|4747.5|4745.5|4746|4745|4747.5|4746.5|4745|4744|2964
1735824900000|2025-01-02 13:35:00|4746.5|4744.5|4747|4746|4748|4747.5|4745.5|4744.5|1724
1735825200000|2025-01-02 13:40:00|4746.5|4745.5|4748.5|4747|4749|4748|4745.5|4744.5|2073
1735825500000|2025-01-02 13:45:00|4748|4747.5|4747.5|4746|4748.5|4747.5|4746|4744.5|1061
1735825800000|2025-01-02 13:50:00|4747|4746.5|4748|4746.5|4748.5|4748|4746|4745|5962
1735826100000|2025-01-02 13:55:00|4747.5|4747|4747|4746|4750|4749|4747|4746|1631
1735826400000|2025-01-02 14:00:00|4746.5|4745.5|4743|4742|4747|4745.5|4741.5|4740.5|1928
1735826700000|2025-01-02 14:05:00|4743.5|4742.5|4742|4740.5|4744.5|4743|4740|4739|2269
1735827000000|2025-01-02 14:10:00|4742.5|4741.5|4746.5|4745.5|4747|4746.5|4742|4741|2730
1735827300000|2025-01-02 14:15:00|4746|4745|4746.5|4745.5|4749|4748|4745.5|4744.5|2329
1735827600000|2025-01-02 14:20:00|4747.5|4746.5|4746|4745|4748.5|4747.5|4745|4744|2872
1735827900000|2025-01-02 14:25:00|4745.5|4745.5|4749|4748|4750.5|4749.5|4745.5|4745|2734
1735828200000|2025-01-02 14:30:00|4749.5|4746.5|4767|4765.5|4769|4768.5|4747|4746.5|5531
1735828500000|2025-01-02 14:35:00|4766.5|4766.5|4774|4772.5|4776.5|4775.5|4765.5|4764.5|8558
1735828800000|2025-01-02 14:40:00|4774.5|4773.5|4781.5|4780.5|4784.5|4783.5|4772.5|4771.5|16663
1735829100000|2025-01-02 14:45:00|4780.5|4780|4768.5|4767.5|4782.5|4781|4766|4765.5|5734
1735829400000|2025-01-02 14:50:00|4769|4768|4764|4763|4769|4768|4759|4757.5|3181
1735829700000|2025-01-02 14:55:00|4763.5|4762.5|4758.5|4757|4763.5|4763|4757|4756|5242
1735830000000|2025-01-02 15:00:00|4758|4757.5|4758.5|4757.5|4761.5|4760.5|4755.5|4754.5|3452
1735830300000|2025-01-02 15:05:00|4758|4757|4755|4753.5|4758|4757|4753|4752|4502
1735830600000|2025-01-02 15:10:00|4754.5|4753|4757|4755.5|4757.5|4757|4753.5|4752|3844
1735830900000|2025-01-02 15:15:00|4756.5|4756|4757|4756|4761|4760|4756.5|4755|2729
1735831200000|2025-01-02 15:20:00|4758|4756.5|4754.5|4753|4759|4758|4750|4749|3753
1735831500000|2025-01-02 15:25:00|4755|4753.5|4757.5|4756.5|4760|4759|4754.5|4753|2587
1735831800000|2025-01-02 15:30:00|4757|4755.5|4761.5|4760.5|4762.5|4761.5|4754|4753|4260
1735832100000|2025-01-02 15:35:00|4761|4760|4761|4760|4765|4764|4760|4759|3570
1735832400000|2025-01-02 15:40:00|4761.5|4760.5|4762|4761.5|4764|4763.5|4761|4760|6857
1735832700000|2025-01-02 15:45:00|4761.5|4760.5|4768|4767|4768|4767|4760|4758.5|6918
1735833000000|2025-01-02 15:50:00|4767.5|4766.5|4770|4769|4771|4770|4767|4766|7611
1735833300000|2025-01-02 15:55:00|4770.5|4769.5|4770|4769|4774.5|4773.5|4768.5|4767|6949
1735833600000|2025-01-02 16:00:00|4769.5|4769.5|4768.5|4767.5|4773|4772|4768.5|4767|7332
1735833900000|2025-01-02 16:05:00|4769|4768|4770|4768.5|4770|4769.5|4765.5|4764.5|5449
1735834200000|2025-01-02 16:10:00|4769.5|4769|4766|4765|4771|4770|4766|4765|4164
1735834500000|2025-01-02 16:15:00|4766.5|4765.5|4769|4768|4770.5|4769.5|4766|4765|4063
1735834800000|2025-01-02 16:20:00|4768.5|4768.5|4766.5|4765.5|4769.5|4768.5|4763.5|4763|5040
1735835100000|2025-01-02 16:25:00|4766|4765|4766|4765|4767|4766.5|4764.5|4763.5|8301
1735891200000|2025-01-03 08:00:00|4753.5|4748|4746|4744|4762|4754.5|4743|4740|20694
1735891500000|2025-01-03 08:05:00|4744|4741.5|4731|4730.5|4748.5|4746|4731|4730.5|4915
1735891800000|2025-01-03 08:10:00|4732.5|4731|4724|4722.5|4732.5|4731.5|4721|4720|3018
1735892100000|2025-01-03 08:15:00|4724.5|4723|4724|4723|4725|4724|4722.5|4721.5|3322
1735892400000|2025-01-03 08:20:00|4724.5|4722.5|4717|4715.5|4724.5|4723|4716.5|4715|3577
1735892700000|2025-01-03 08:25:00|4717.5|4716|4714|4713|4721|4719|4714|4713|4752
1735893000000|2025-01-03 08:30:00|4713.5|4712.5|4705|4704|4713.5|4712.5|4705|4704|8182
1735893300000|2025-01-03 08:35:00|4704.5|4703.5|4695.5|4694.5|4708|4707|4695.5|4694|5413
1735893600000|2025-01-03 08:40:00|4694.5|4694|4702|4700.5|4702|4701|4693.5|4693|3413
1735893900000|2025-01-03 08:45:00|4703.5|4701|4707.5|4706|4710|4708.5|4703.5|4701|2528
1735894200000|2025-01-03 08:50:00|4709|4707.5|4711|4710|4712|4710.5|4708|4707|1999
1735894500000|2025-01-03 08:55:00|4708|4707.5|4707|4705.5|4712.5|4711|4706|4704.5|22335
1735894800000|2025-01-03 09:00:00|4706.5|4706|4714|4712.5|4714.5|4713|4706|4705|5414
1735895100000|2025-01-03 09:05:00|4713.5|4712|4715|4713.5|4716|4714.5|4713.5|4712|1793
1735895400000|2025-01-03 09:10:00|4714|4712.5|4713.5|4712.5|4714.5|4713.5|4711.5|4710|2722
1735895700000|2025-01-03 09:15:00|4713|4711.5|4715.5|4714.5|4716|4715|4712.5|4711.5|2956
1735896000000|2025-01-03 09:20:00|4716|4715.5|4715.5|4714.5|4717.5|4716.5|4715|4713.5|2821
1735896300000|2025-01-03 09:25:00|4715|4714|4712.5|4711.5|4715|4714.5|4712.5|4711.5|1553
1735896600000|2025-01-03 09:30:00|4713|4712|4712|4710.5|4714.5|4713.5|4711.5|4710.5|1966
1735896900000|2025-01-03 09:35:00|4712.5|4711|4708.5|4707|4713|4712|4706.5|4705.5|2793
1735897200000|2025-01-03 09:40:00|4709|4707.5|4708.5|4707.5|4712|4711|4708|4707|2743
1735897500000|2025-01-03 09:45:00|4709|4707|4707|4706|4709|4707.5|4705|4704|2986
1735897800000|2025-01-03 09:50:00|4706|4705.5|4706.5|4705.5|4707|4706.5|4706|4705|1653
1735898100000|2025-01-03 09:55:00|4706|4705|4707|4706|4707|4706.5|4705.5|4705|1587
1735898400000|2025-01-03 10:00:00|4705.5|4705|4711.5|4710.5|4712|4711|4705.5|4705|3555
1735898700000|2025-01-03 10:05:00|4711|4710|4710|4709.5|4712.5|4712|4710|4709.5|2132
1735899000000|2025-01-03 10:10:00|4709.5|4709|4707.5|4706.5|4710.5|4709.5|4707.5|4706.5|3290
1735899300000|2025-01-03 10:15:00|4708.5|4707|4709|4708|4709.5|4709|4708|4707|3894
1735899600000|2025-01-03 10:20:00|4708.5|4707.5|4703.5|4702|4708.5|4707.5|4701.5|4700.5|4431
1735899900000|2025-01-03 10:25:00|4703|4701.5|4709.5|4708|4709.5|4708.5|4700.5|4700|3212
1735900200000|2025-01-03 10:30:00|4709|4708.5|4708|4706.5|4709|4708.5|4704|4703|2228
1735900500000|2025-01-03 10:35:00|4707|4707|4708|4707|4709.5|4709|4707|4705.5|1474
1735900800000|2025-01-03 10:40:00|4708.5|4706.5|4708.5|4707.5|4708.5|4708|4707|4706|1620
1735901100000|2025-01-03 10:45:00|4708|4706|4710.5|4709|4710.5|4709|4706|4705.5|2151
1735901400000|2025-01-03 10:50:00|4710|4708|4706.5|4706|4710|4708.5|4706|4705|1026
1735901700000|2025-01-03 10:55:00|4707|4705.5|4711|4710|4711|4710.5|4707|4705.5|1879
1735902000000|2025-01-03 11:00:00|4712.5|4710.5|4715.5|4714.5|4716.5|4715.5|4712.5|4710.5|2564
1735902300000|2025-01-03 11:05:00|4715|4714|4719|4717.5|4719|4717.5|4714|4713|1473
1735902600000|2025-01-03 11:10:00|4719.5|4718|4722.5|4721.5|4723.5|4722.5|4719.5|4718|2311
1735902900000|2025-01-03 11:15:00|4722|4721|4721.5|4720.5|4722|4721.5|4720|4719|1117
1735903200000|2025-01-03 11:20:00|4721|4720|4725.5|4724.5|4725.5|4724.5|4720.5|4720|1345
1735903500000|2025-01-03 11:25:00|4725|4724|4732.5|4732|4732.5|4732|4725|4724|3568
1735903800000|2025-01-03 11:30:00|4733.5|4732.5|4732.5|4731.5|4733.5|4733|4732.5|4731.5|857
1735904100000|2025-01-03 11:35:00|4731.5|4731|4736.5|4735.5|4737|4736|4731|4730|1963
1735904400000|2025-01-03 11:40:00|4737|4735|4737|4735.5|4737.5|4737|4736|4735|1285
1735904700000|2025-01-03 11:45:00|4736.5|4736|4738|4737.5|4738.5|4737.5|4736.5|4735.5|855
1735905000000|2025-01-03 11:50:00|4737.5|4737|4738|4737|4739.5|4738.5|4737.5|4736.5|1470
1735905300000|2025-01-03 11:55:00|4737.5|4736.5|4739|4738|4741|4739.5|4737.5|4736.5|4380
1735905600000|2025-01-03 12:00:00|4738.5|4737.5|4737.5|4736.5|4741|4739.5|4737|4736.5|2228
1735905900000|2025-01-03 12:05:00|4738|4737|4736.5|4735.5|4738.5|4737.5|4735.5|4734.5|695
1735906200000|2025-01-03 12:10:00|4736|4736|4735.5|4734.5|4737|4736.5|4735|4734|1451
1735906500000|2025-01-03 12:15:00|4737|4735|4734|4733|4738|4737|4734|4733|1541
1735906800000|2025-01-03 12:20:00|4733.5|4733.5|4733|4732.5|4735|4734|4732.5|4732|1922
1735907100000|2025-01-03 12:25:00|4732.5|4732|4733.5|4732.5|4734.5|4733.5|4729.5|4729|5409
1735907400000|2025-01-03 12:30:00|4733|4733|4733|4732|4734.5|4733.5|4731|4730|2335
1735907700000|2025-01-03 12:35:00|4733.5|4732.5|4733|4732|4734.5|4733.5|4732.5|4731.5|1247
1735908000000|2025-01-03 12:40:00|4732.5|4731.5|4731.5|4730.5|4732.5|4731.5|4730.5|4729|1127
1735908300000|2025-01-03 12:45:00|4731|4730|4729|4728.5|4731.5|4730.5|4729|4728|2597
1735908600000|2025-01-03 12:50:00|4728.5|4728|4729.5|4729|4731|4730.5|4728.5|4728|2414
1735908900000|2025-01-03 12:55:00|4729|4728.5|4725.5|4725|4729|4728.5|4725.5|4725|1941
1735909200000|2025-01-03 13:00:00|4726|4724.5|4719|4718|4727|4726|4718.5|4717.5|2122
1735909500000|2025-01-03 13:05:00|4718.5|4718.5|4718.5|4718|4719|4718.5|4717.5|4716.5|1407
1735909800000|2025-01-03 13:10:00|4719|4718.5|4725|4724|4725|4724|4718|4717|1433
1735910100000|2025-01-03 13:15:00|4724.5|4723.5|4724|4722.5|4726|4725|4723.5|4722.5|1151
1735910400000|2025-01-03 13:20:00|4723.5|4723|4720.5|4719.5|4724|4723.5|4720|4719|1246
1735910700000|2025-01-03 13:25:00|4721|4720|4722.5|4721.5|4722.5|4722|4720|4719.5|1842
1735911000000|2025-01-03 13:30:00|4722|4721|4722|4721|4724.5|4724|4722|4720.5|19502
1735911300000|2025-01-03 13:35:00|4722.5|4722|4723.5|4722.5|4725|4724.5|4722.5|4721.5|2485
1735911600000|2025-01-03 13:40:00|4724|4723|4729.5|4728.5|4729.5|4728.5|4723|4721.5|1357
1735911900000|2025-01-03 13:45:00|4730|4729|4729|4728|4733|4732.5|4728.5|4728|3022
1735912200000|2025-01-03 13:50:00|4730|4729|4735|4734|4735.5|4734.5|4730|4729|2823
1735912500000|2025-01-03 13:55:00|4734.5|4733|4735.5|4735|4739.5|4738|4734|4732.5|2894
1735912800000|2025-01-03 14:00:00|4736|4735.5|4738.5|4738|4740|4739.5|4735.5|4735|2286
1735913100000|2025-01-03 14:05:00|4739|4737.5|4739|4738|4740|4739.5|4736.5|4735|3397
1735913400000|2025-01-03 14:10:00|4738.5|4738.5|4739|4738|4740|4739.5|4738|4736.5|1434
1735913700000|2025-01-03 14:15:00|4739.5|4738.5|4737.5|4736.5|4741.5|4741|4737|4736|3687
1735914000000|2025-01-03 14:20:00|4737|4736|4733.5|4732.5|4737.5|4736.5|4733|4732|3289
1735914300000|2025-01-03 14:25:00|4734|4733|4734|4733|4735.5|4734.5|4733.5|4732.5|1593
1735914600000|2025-01-03 14:30:00|4733|4732.5|4726|4725|4733|4732.5|4721|4720|12373
1735914900000|2025-01-03 14:35:00|4725.5|4724.5|4717.5|4717|4726|4725|4712|4711|5776
1735915200000|2025-01-03 14:40:00|4718|4717.5|4710.5|4709.5|4720|4719|4710|4709|6113
1735915500000|2025-01-03 14:45:00|4711|4710|4705.5|4704.5|4711|4710|4703.5|4702.5|10385
1735915800000|2025-01-03 14:50:00|4705|4703.5|4703.5|4702.5|4706|4705|4701|4700.5|8968
1735916100000|2025-01-03 14:55:00|4703|4701.5|4704|4703|4705.5|4704.5|4702|4701.5|266162
1735916400000|2025-01-03 15:00:00|4705|4704|4696|4695|4705.5|4704.5|4694|4693|267590
1735916700000|2025-01-03 15:05:00|4695|4694.5|4696.5|4695.5|4701.5|4700.5|4693|4691.5|6802
1735917000000|2025-01-03 15:10:00|4697|4696|4695.5|4694|4697.5|4697|4693|4692|6908
1735917300000|2025-01-03 15:15:00|4696|4694.5|4691.5|4690.5|4698.5|4698|4690.5|4690|8824
1735917600000|2025-01-03 15:20:00|4692|4691|4697|4696|4697|4696|4688|4687|9354
1735917900000|2025-01-03 15:25:00|4696.5|4696.5|4694.5|4693.5|4698|4697|4694|4693.5|4919
1735918200000|2025-01-03 15:30:00|4695|4694|4699|4698|4701.5|4700.5|4694|4693.5|8840
1735918500000|2025-01-03 15:35:00|4699.5|4699|4700|4699|4702|4701|4698|4697.5|5250
1735918800000|2025-01-03 15:40:00|4700.5|4699.5|4695.5|4695|4700.5|4700|4695.5|4695|4799
1735919100000|2025-01-03 15:45:00|4695|4694.5|4691.5|4690.5|4695|4694.5|4688.5|4688|8550
1735919400000|2025-01-03 15:50:00|4692|4691|4691.5|4690.5|4692.5|4691.5|4689.5|4688.5|5538
1735919700000|2025-01-03 15:55:00|4692|4691|4694.5|4693.5|4697|4696|4691.5|4690.5|4679
1735920000000|2025-01-03 16:00:00|4695|4694|4695|4694|4696|4695.5|4692.5|4692|4262
1735920300000|2025-01-03 16:05:00|4695.5|4694.5|4694|4693|4697.5|4696.5|4693|4692.5|6218
1735920600000|2025-01-03 16:10:00|4693.5|4693.5|4693.5|4692.5|4694|4693.5|4691|4690|5835
1735920900000|2025-01-03 16:15:00|4693|4693.5|4687.5|4686.5|4694.5|4693.5|4687|4686.5|4903
1735921200000|2025-01-03 16:20:00|4688|4687|4688|4687.5|4688.5|4688|4686|4685.5|7273
1735921500000|2025-01-03 16:25:00|4688.5|4688|4696.5|4695.5|4696.5|4695.5|4688.5|4688|11759
1736150400000|2025-01-06 08:00:00|4688.5|4685.5|4671.5|4669|4688.5|4685.5|4666.5|4664.5|8239
1736150700000|2025-01-06 08:05:00|4669|4667|4658.5|4657.5|4670.5|4669|4655|4654|8331
1736151000000|2025-01-06 08:10:00|4659|4658.5|4665.5|4664.5|4666.5|4665|4658|4657|3288
1736151300000|2025-01-06 08:15:00|4664|4662.5|4656|4655|4666.5|4665.5|4654.5|4653.5|3689
1736151600000|2025-01-06 08:20:00|4656.5|4655.5|4641.5|4640.5|4657|4656|4641|4640|10008
1736151900000|2025-01-06 08:25:00|4641|4640|4641.5|4640.5|4646|4644.5|4636.5|4635|17936
1736152200000|2025-01-06 08:30:00|4640|4638.5|4652|4651|4652|4651|4639|4638|9364
1736152500000|2025-01-06 08:35:00|4652.5|4651.5|4650|4649.5|4654|4652.5|4648.5|4647.5|3959
1736152800000|2025-01-06 08:40:00|4649.5|4649|4651.5|4651|4655.5|4654.5|4649.5|4648.5|3675
1736153100000|2025-01-06 08:45:00|4651|4650.5|4660|4659|4660|4659|4651|4650.5|1786
1736153400000|2025-01-06 08:50:00|4660.5|4659.5|4667.5|4666.5|4670.5|4669.5|4660.5|4659.5|5848
1736153700000|2025-01-06 08:55:00|4668|4667|4666.5|4665.5|4669.5|4668|4664.5|4663|3165
1736154000000|2025-01-06 09:00:00|4666|4667|4663.5|4662.5|4672|4670.5|4662.5|4661|6451
1736154300000|2025-01-06 09:05:00|4662.5|4661.5|4665.5|4665|4666.5|4665.5|4657|4655.5|5050
1736154600000|2025-01-06 09:10:00|4666|4665.5|4666.5|4665.5|4668|4667|4664.5|4663|3721
1736154900000|2025-01-06 09:15:00|4666|4665|4666.5|4665.5|4668.5|4667.5|4664.5|4663.5|2839
1736155200000|2025-01-06 09:20:00|4666|4665|4666|4664.5|4668|4667|4662.5|4661.5|1791
1736155500000|2025-01-06 09:25:00|4665.5|4665|4664.5|4663.5|4666|4665|4662.5|4661|1743
1736155800000|2025-01-06 09:30:00|4665|4664|4663|4662|4665|4664.5|4662.5|4661.5|3676
1736156100000|2025-01-06 09:35:00|4662.5|4661.5|4658.5|4657.5|4662.5|4662|4658.5|4657.5|1708
1736156400000|2025-01-06 09:40:00|4658|4656.5|4652.5|4651.5|4658|4657.5|4651|4650|4414
1736156700000|2025-01-06 09:45:00|4651.5|4651|4651.5|4650.5|4652.5|4651.5|4649|4648|4051
1736157000000|2025-01-06 09:50:00|4652.5|4651.5|4655.5|4655|4657|4656.5|4652.5|4651.5|4170
1736157300000|2025-01-06 09:55:00|4655|4654|4656.5|4655.5|4658.5|4657.5|4655|4654|5942
1736157600000|2025-01-06 10:00:00|4655.5|4654.5|4652.5|4651.5|4655.5|4654.5|4651.5|4651|3330
1736157900000|2025-01-06 10:05:00|4653|4652|4650|4649|4654.5|4653|4649.5|4649|1724
1736158200000|2025-01-06 10:10:00|4649.5|4649.5|4649.5|4648.5|4649.5|4649.5|4646.5|4645|2127
1736158500000|2025-01-06 10:15:00|4649|4648|4649|4648|4650.5|4649|4647.5|4646.5|4126
1736158800000|2025-01-06 10:20:00|4648|4647.5|4647.5|4646.5|4649.5|4649|4647|4646|2913
1736159100000|2025-01-06 10:25:00|4648|4647|4646.5|4646|4648.5|4648|4645.5|4644.5|6367
1736159400000|2025-01-06 10:30:00|4645.5|4645.5|4645|4644|4646|4645.5|4643.5|4643|2248
1736159700000|2025-01-06 10:35:00|4644|4643.5|4647|4646|4647|4646|4643.5|4642.5|2035
1736160000000|2025-01-06 10:40:00|4646.5|4645.5|4647|4646|4649|4648|4646|4645|1698
1736160300000|2025-01-06 10:45:00|4646.5|4645.5|4646.5|4645.5|4647.5|4646.5|4645.5|4645|1402
1736160600000|2025-01-06 10:50:00|4647|4645|4646.5|4645.5|4647.5|4647|4644.5|4643.5|1245
1736160900000|2025-01-06 10:55:00|4646|4645|4647.5|4646.5|4648.5|4648|4646|4645|2369
1736161200000|2025-01-06 11:00:00|4647|4646|4645.5|4644|4649|4648|4642.5|4641.5|10363
1736161500000|2025-01-06 11:05:00|4646|4645|4653|4652|4653|4652.5|4645|4644|6062
1736161800000|2025-01-06 11:10:00|4652.5|4651.5|4663.5|4663|4663.5|4663|4652|4651|6096
1736162100000|2025-01-06 11:15:00|4664|4663.5|4680.5|4679|4680.5|4679|4664|4663.5|7638
1736162400000|2025-01-06 11:20:00|4681|4679.5|4690|4689|4691.5|4691|4678.5|4678|8864
1736162700000|2025-01-06 11:25:00|4692|4691|4719.5|4718|4719.5|4718|4692|4691|4351
1736163000000|2025-01-06 11:30:00|4720|4718.5|4719.5|4717.5|4725|4724.5|4716|4714.5|7023
1736163300000|2025-01-06 11:35:00|4719|4718|4706|4705|4719|4718|4705.5|4704|5995
1736163600000|2025-01-06 11:40:00|4705|4704|4716|4715|4717.5|4716.5|4705|4703.5|27130
1736163900000|2025-01-06 11:45:00|4717.5|4716|4710.5|4709.5|4718|4717|4710|4709|10580
1736164200000|2025-01-06 11:50:00|4711|4710|4713.5|4713|4714|4713|4710|4708.5|3120
1736164500000|2025-01-06 11:55:00|4712.5|4712.5|4720|4718.5|4720|4718.5|4710.5|4709.5|5785
1736164800000|2025-01-06 12:00:00|4719.5|4719|4715|4714.5|4720.5|4719.5|4715|4714|3049
1736165100000|2025-01-06 12:05:00|4715.5|4714|4726.5|4725.5|4727|4726|4715|4714|1751
1736165400000|2025-01-06 12:10:00|4727|4726|4730|4729.5|4731|4730|4724.5|4723.5|6863
1736165700000|2025-01-06 12:15:00|4731|4730|4731.5|4731|4734|4733.5|4730|4729|2621
1736166000000|2025-01-06 12:20:00|4732.5|4731.5|4733.5|4732|4733.5|4732.5|4728|4727|3313
1736166300000|2025-01-06 12:25:00|4733|4732.5|4734|4733|4735.5|4734.5|4731.5|4730.5|3163
1736166600000|2025-01-06 12:30:00|4735.5|4733.5|4735.5|4734.5|4737|4736|4732|4730.5|3693
1736166900000|2025-01-06 12:35:00|4736.5|4735.5|4737|4736|4738|4737|4731.5|4730.5|4780
1736167200000|2025-01-06 12:40:00|4736.5|4734.5|4731.5|4730.5|4738|4737|4731.5|4730.5|3947
1736167500000|2025-01-06 12:45:00|4730|4729.5|4733.5|4732.5|4734|4733.5|4730|4729.5|3122
1736167800000|2025-01-06 12:50:00|4734|4733|4724.5|4723.5|4734|4733.5|4723.5|4722.5|5065
1736168100000|2025-01-06 12:55:00|4725|4723|4725.5|4724.5|4725.5|4724.5|4723|4721.5|3285
1736168400000|2025-01-06 13:00:00|4724.5|4723.5|4724.5|4723|4729.5|4728.5|4723|4722|1189958
1736168700000|2025-01-06 13:05:00|4724|4722.5|4729|4728.5|4732.5|4731|4723|4722|3015
1736169000000|2025-01-06 13:10:00|4728|4728|4730|4729|4734|4733|4727|4726|3524
1736169300000|2025-01-06 13:15:00|4729.5|4728.5|4724|4723.5|4731.5|4731|4724|4723|3887
1736169600000|2025-01-06 13:20:00|4723.5|4722.5|4718|4716.5|4724|4723|4715|4714|11082
1736169900000|2025-01-06 13:25:00|4717.5|4717|4722|4721|4723|4722.5|4717|4716|11783
1736170200000|2025-01-06 13:30:00|4721|4720.5|4724|4723|4729.5|4728.5|4720|4719.5|8427
1736170500000|2025-01-06 13:35:00|4725|4723.5|4722.5|4721|4726|4725.5|4722|4721|5993
1736170800000|2025-01-06 13:40:00|4722|4721.5|4720|4719|4723.5|4722.5|4717|4716|5354
1736171100000|2025-01-06 13:45:00|4719.5|4718|4720|4719|4723|4722.5|4718.5|4717.5|3134
1736171400000|2025-01-06 13:50:00|4719.5|4718|4719.5|4719|4721.5|4720.5|4717.5|4716.5|3878
1736171700000|2025-01-06 13:55:00|4720|4719.5|4720|4719|4723|4722|4717|4716|5913
1736172000000|2025-01-06 14:00:00|4719.5|4718.5|4725.5|4724.5|4728|4727.5|4718|4717|5918
1736172300000|2025-01-06 14:05:00|4725|4724|4728|4727|4730|4729|4724|4723.5|6780
1736172600000|2025-01-06 14:10:00|4727.5|4726.5|4727.5|4726.5|4730.5|4730|4725.5|4724.5|7999
1736172900000|2025-01-06 14:15:00|4727|4726|4675|4673|4727|4726|4674|4672|21100
1736173200000|2025-01-06 14:20:00|4674.5|4672.5|4677.5|4676|4682|4681|4657.5|4655.5|13029
1736173500000|2025-01-06 14:25:00|4676.5|4675|4686|4685|4686.5|4685|4675|4673.5|8432
1736173800000|2025-01-06 14:30:00|4685.5|4684.5|4698|4696.5|4714|4713.5|4685.5|4684|17559
1736174100000|2025-01-06 14:35:00|4696.5|4695|4717.5|4716|4717.5|4716|4695|4693.5|11693
1736174400000|2025-01-06 14:40:00|4717|4715|4707|4706|4717|4715|4702.5|4701|6535
1736174700000|2025-01-06 14:45:00|4709|4708|4707.5|4706|4712|4710.5|4702|4700.5|5642
1736175000000|2025-01-06 14:50:00|4706.5|4706.5|4716|4714.5|4716|4715.5|4706.5|4705.5|6270
1736175300000|2025-01-06 14:55:00|4715.5|4714|4713|4712|4718|4717|4711.5|4710|3889
1736175600000|2025-01-06 15:00:00|4713.5|4711.5|4704|4703|4714.5|4713.5|4697.5|4696|5130
1736175900000|2025-01-06 15:05:00|4705.5|4704|4709|4707.5|4711|4709.5|4704.5|4703|7187
1736176200000|2025-01-06 15:10:00|4709.5|4708|4708|4707|4709.5|4709|4703.5|4702|11542
1736176500000|2025-01-06 15:15:00|4707.5|4706.5|4703.5|4702.5|4707.5|4706.5|4697|4696|5620
1736176800000|2025-01-06 15:20:00|4704|4703|4705.5|4704.5|4705.5|4704.5|4702.5|4702|6014
1736177100000|2025-01-06 15:25:00|4706|4705|4702|4701|4707|4706|4696|4695|7544
1736177400000|2025-01-06 15:30:00|4702.5|4702|4704.5|4703|4706|4705.5|4700|4699|7710
1736177700000|2025-01-06 15:35:00|4704|4703.5|4694.5|4693.5|4704|4703.5|4690|4689|1206881
1736178000000|2025-01-06 15:40:00|4695|4694.5|4696|4694.5|4697.5|4696.5|4691|4689.5|5125
1736178300000|2025-01-06 15:45:00|4695.5|4695|4695.5|4694.5|4698|4696.5|4693.5|4693|12307
1736178600000|2025-01-06 15:50:00|4695|4695|4703|4702|4703|4702|4695|4694.5|5738
1736178900000|2025-01-06 15:55:00|4700.5|4700|4704|4703|4705|4704.5|4700.5|4700|6143
1736179200000|2025-01-06 16:00:00|4704.5|4703.5|4711.5|4710.5|4713|4712.5|4704.5|4703.5|16232
1736179500000|2025-01-06 16:05:00|4711|4711|4708.5|4707.5|4712|4711|4706|4705|5702
1736179800000|2025-01-06 16:10:00|4708|4708|4707.5|4707|4708.5|4708|4706|4705|7326
1736180100000|2025-01-06 16:15:00|4706.5|4706.5|4705|4704|4707.5|4706.5|4704.5|4704|6150
1736180400000|2025-01-06 16:20:00|4704.5|4704.5|4705.5|4704.5|4707|4706.5|4704.5|4704|16855
1736180700000|2025-01-06 16:25:00|4705|4705.5|4709|4707|4713|4712|4705|4705.5|10438
1736236800000|2025-01-07 08:00:00|4642.5|4638|4644|4642|4662|4658.5|4633.5|4632|13459
1736237100000|2025-01-07 08:05:00|4643.5|4641.5|4639|4637.5|4645|4644|4629.5|4627.5|11920
1736237400000|2025-01-07 08:10:00|4638.5|4637|4648.5|4647.5|4648.5|4647.5|4638|4637|6739
1736237700000|2025-01-07 08:15:00|4644|4643|4659|4658|4662.5|4661.5|4644|4643|10202
1736238000000|2025-01-07 08:20:00|4657.5|4657|4657.5|4656.5|4660|4659.5|4652.5|4652|7256
1736238300000|2025-01-07 08:25:00|4656.5|4655|4668|4667|4670.5|4669|4655.5|4654.5|8004
1736238600000|2025-01-07 08:30:00|4669|4667.5|4685.5|4684|4685.5|4684|4669|4667.5|6197
1736238900000|2025-01-07 08:35:00|4687|4685|4697.5|4696|4698.5|4696.5|4680.5|4679.5|5899
1736239200000|2025-01-07 08:40:00|4698.5|4696.5|4699|4697.5|4700|4699|4696|4695.5|4501
1736239500000|2025-01-07 08:45:00|4699.5|4698|4715.5|4714.5|4716.5|4715|4697.5|4697|6100
1736239800000|2025-01-07 08:50:00|4715|4713.5|4713|4711.5|4720|4718.5|4711.5|4710|6267
1736240100000|2025-01-07 08:55:00|4712.5|4712|4702.5|4701.5|4713|4712.5|4702|4700.5|6698
1736240400000|2025-01-07 09:00:00|4701.5|4701|4693.5|4692.5|4702.5|4701.5|4691|4690.5|9211
1736240700000|2025-01-07 09:05:00|4692.5|4691.5|4691.5|4690.5|4695|4693.5|4688.5|4688|4938
1736241000000|2025-01-07 09:10:00|4690.5|4689.5|4684|4683|4690.5|4689.5|4683.5|4682.5|5265
1736241300000|2025-01-07 09:15:00|4685|4683.5|4682.5|4682|4686.5|4685.5|4680.5|4680|4342
1736241600000|2025-01-07 09:20:00|4683.5|4682.5|4682|4681|4685|4684|4681|4680|4721
1736241900000|2025-01-07 09:25:00|4681|4680.5|4681|4679.5|4681|4680.5|4678|4676.5|1998
1736242200000|2025-01-07 09:30:00|4680.5|4678|4680|4679|4680.5|4679|4677.5|4676|3284
1736242500000|2025-01-07 09:35:00|4680.5|4679.5|4679.5|4679|4681|4680|4678|4677.5|4228
1736242800000|2025-01-07 09:40:00|4680|4679.5|4675|4674|4682.5|4681.5|4673.5|4673|4122
1736243100000|2025-01-07 09:45:00|4675.5|4673.5|4671|4670|4675.5|4673.5|4670|4669|2923
1736243400000|2025-01-07 09:50:00|4671.5|4670.5|4669|4668|4672.5|4671.5|4668.5|4667|2245
1736243700000|2025-01-07 09:55:00|4668.5|4667.5|4668.5|4667|4669|4668|4665.5|4664.5|3067
1736244000000|2025-01-07 10:00:00|4668|4667.5|4668|4667|4668.5|4667.5|4665|4664|1795
1736244300000|2025-01-07 10:05:00|4669|4668|4666|4665|4672|4670.5|4665.5|4665|5247
1736244600000|2025-01-07 10:10:00|4666.5|4666|4668.5|4667.5|4674|4672.5|4666.5|4666|4645
1736244900000|2025-01-07 10:15:00|4669.5|4669|4671|4670|4671.5|4670.5|4666.5|4665.5|4745
1736245200000|2025-01-07 10:20:00|4670.5|4670.5|4673|4672|4673|4672|4668.5|4667.5|3930
1736245500000|2025-01-07 10:25:00|4672.5|4671.5|4675.5|4674.5|4675.5|4674.5|4670.5|4669.5|2887
1736245800000|2025-01-07 10:30:00|4676|4675|4674|4673|4676|4675|4671.5|4670.5|1855
1736246100000|2025-01-07 10:35:00|4673.5|4673.5|4673.5|4672.5|4675.5|4674|4672.5|4671.5|1729
1736246400000|2025-01-07 10:40:00|4673|4672|4670.5|4669.5|4673.5|4672.5|4670|4669|1834
1736246700000|2025-01-07 10:45:00|4671|4670|4671.5|4670.5|4672|4671|4670|4669|2635
1736247000000|2025-01-07 10:50:00|4672|4671|4671.5|4670.5|4672.5|4671.5|4668.5|4667.5|1560
1736247300000|2025-01-07 10:55:00|4672|4671|4669.5|4668.5|4673.5|4672.5|4669.5|4668.5|2948
1736247600000|2025-01-07 11:00:00|4668.5|4667.5|4671|4670|4671|4670|4667.5|4667|3246
1736247900000|2025-01-07 11:05:00|4670.5|4669.5|4672|4671.5|4674.5|4673.5|4670.5|4669.5|2082
1736248200000|2025-01-07 11:10:00|4673|4672|4671|4670|4674|4673.5|4671|4670|1896
1736248500000|2025-01-07 11:15:00|4670.5|4669.5|4665.5|4665|4670.5|4669.5|4665.5|4665|3713
1736248800000|2025-01-07 11:20:00|4666|4664.5|4664|4663|4666|4665|4663.5|4662.5|1378
1736249100000|2025-01-07 11:25:00|4665|4664|4663|4662|4665|4664|4662.5|4662|2629
1736249400000|2025-01-07 11:30:00|4663.5|4662.5|4662|4661|4664|4663|4659.5|4658.5|3192
1736249700000|2025-01-07 11:35:00|4661.5|4660.5|4660|4659.5|4662.5|4661.5|4659.5|4658.5|2170
1736250000000|2025-01-07 11:40:00|4660.5|4660|4656|4655|4661.5|4661|4655|4654|6380
1736250300000|2025-01-07 11:45:00|4656.5|4655.5|4659|4658.5|4660|4659|4655|4654|3219
1736250600000|2025-01-07 11:50:00|4658|4658|4655.5|4654.5|4658|4658|4654.5|4654|2533
1736250900000|2025-01-07 11:55:00|4655|4654|4655|4654.5|4656.5|4655.5|4654.5|4654|1688
1736251200000|2025-01-07 12:00:00|4655.5|4655|4652.5|4652|4657|4656|4651.5|4651|2445
1736251500000|2025-01-07 12:05:00|4653|4652.5|4652.5|4652|4654|4653|4651.5|4651|1517
1736251800000|2025-01-07 12:10:00|4652|4651.5|4649.5|4648.5|4654.5|4653.5|4649.5|4648.5|2321
1736252100000|2025-01-07 12:15:00|4650|4649.5|4645|4644|4651|4650.5|4644.5|4644|2517
1736252400000|2025-01-07 12:20:00|4645.5|4644.5|4643|4642.5|4648|4647|4643|4642.5|1926
1736252700000|2025-01-07 12:25:00|4643.5|4643|4642|4641|4644|4643|4641|4640|4929
1736253000000|2025-01-07 12:30:00|4643|4642|4648|4647.5|4648.5|4647.5|4643|4642|1835
1736253300000|2025-01-07 12:35:00|4648.5|4648|4650.5|4649.5|4650.5|4650|4648|4648|3737
1736253600000|2025-01-07 12:40:00|4651|4650|4652.5|4652|4655|4654.5|4651|4650|2587
1736253900000|2025-01-07 12:45:00|4653|4652.5|4658.5|4657.5|4659|4658|4653|4652.5|2363
1736254200000|2025-01-07 12:50:00|4659|4658|4659.5|4658|4662.5|4661.5|4659|4658|3410
1736254500000|2025-01-07 12:55:00|4658.5|4658.5|4661|4660|4662.5|4662|4658.5|4658|4540
1736254800000|2025-01-07 13:00:00|4660.5|4659.5|4666|4664.5|4666.5|4665.5|4658|4657|3015
1736255100000|2025-01-07 13:05:00|4665.5|4665|4666|4665.5|4668|4667|4664.5|4663.5|1839
1736255400000|2025-01-07 13:10:00|4665.5|4665|4669.5|4668.5|4670|4669.5|4665|4664.5|2298
1736255700000|2025-01-07 13:15:00|4670.5|4669.5|4669|4668|4670.5|4670|4664.5|4664|6047
1736256000000|2025-01-07 13:20:00|4669.5|4669|4672|4671|4673|4672.5|4669.5|4669|3051
1736256300000|2025-01-07 13:25:00|4672.5|4672|4672.5|4671.5|4676|4675|4672|4671|2727
1736256600000|2025-01-07 13:30:00|4673.5|4672|4670.5|4669.5|4674.5|4673.5|4668|4667.5|3761
1736256900000|2025-01-07 13:35:00|4669.5|4669|4669|4668.5|4671.5|4670.5|4668.5|4668|4763
1736257200000|2025-01-07 13:40:00|4669.5|4669|4668|4667|4670|4669.5|4665.5|4665|4761
1736257500000|2025-01-07 13:45:00|4667.5|4667.5|4668.5|4667.5|4670|4669|4667.5|4667|2666
1736257800000|2025-01-07 13:50:00|4669.5|4668|4669.5|4668.5|4670.5|4669.5|4668.5|4667|1841
1736258100000|2025-01-07 13:55:00|4670|4669|4671.5|4671|4672.5|4671.5|4670|4669|2039
1736258400000|2025-01-07 14:00:00|4671|4670.5|4668.5|4668|4671.5|4671|4668|4667.5|4080
1736258700000|2025-01-07 14:05:00|4668|4667.5|4661|4660|4668.5|4667.5|4659|4658.5|3931
1736259000000|2025-01-07 14:10:00|4660|4659.5|4659.5|4658.5|4662|4661.5|4659.5|4658.5|4045
1736259300000|2025-01-07 14:15:00|4660|4659|4663|4662|4663|4662|4659|4658.5|7321
1736259600000|2025-01-07 14:20:00|4662.5|4661.5|4664.5|4663.5|4665.5|4664.5|4662.5|4661.5|5045
1736259900000|2025-01-07 14:25:00|4664|4663|4665|4664.5|4666|4665|4662|4661.5|4775
1736260200000|2025-01-07 14:30:00|4665.5|4663|4679.5|4678.5|4680|4679|4664|4663|9924
1736260500000|2025-01-07 14:35:00|4680|4679|4676.5|4676|4683|4682|4675|4674|5146
1736260800000|2025-01-07 14:40:00|4678.5|4677.5|4668.5|4667.5|4683|4682|4668.5|4667.5|6481
1736261100000|2025-01-07 14:45:00|4670|4669|4672|4671|4673.5|4672.5|4667|4666|4683
1736261400000|2025-01-07 14:50:00|4671.5|4670.5|4670.5|4669.5|4677.5|4676.5|4670|4669|4595
1736261700000|2025-01-07 14:55:00|4671|4670.5|4674.5|4673.5|4676|4675.5|4670|4669.5|2825
1736262000000|2025-01-07 15:00:00|4673.5|4672|4660|4659|4673.5|4672|4656.5|4655.5|11332
1736262300000|2025-01-07 15:05:00|4659.5|4658|4659|4658.5|4663|4662|4657|4656|9737
1736262600000|2025-01-07 15:10:00|4658.5|4658|4658|4657.5|4661|4660|4654.5|4653.5|8787
1736262900000|2025-01-07 15:15:00|4659.5|4658.5|4664|4662.5|4664|4663|4658|4657|8259
1736263200000|2025-01-07 15:20:00|4664.5|4663|4674|4673|4675.5|4675|4664|4663|9073
1736263500000|2025-01-07 15:25:00|4674.5|4674|4683|4682.5|4683.5|4682.5|4674.5|4673.5|8176
1736263800000|2025-01-07 15:30:00|4683.5|4683|4683.5|4682.5|4688|4687|4682|4681.5|7564
1736264100000|2025-01-07 15:35:00|4684|4683|4672.5|4671.5|4686|4685|4671|4670.5|5310
1736264400000|2025-01-07 15:40:00|4673|4672|4673|4672|4674|4673.5|4670.5|4670|8825
1736264700000|2025-01-07 15:45:00|4673.5|4671.5|4672|4671|4673.5|4673|4671|4670.5|3712
1736265000000|2025-01-07 15:50:00|4672.5|4671.5|4671.5|4670.5|4674.5|4673.5|4671.5|4670.5|2784
1736265300000|2025-01-07 15:55:00|4672|4671|4673|4672|4676|4675.5|4671.5|4670.5|5232
1736265600000|2025-01-07 16:00:00|4674|4672.5|4675|4674|4676|4675|4673|4672.5|2587
1736265900000|2025-01-07 16:05:00|4675.5|4674.5|4675.5|4674.5|4678|4677|4675|4674|3846
1736266200000|2025-01-07 16:10:00|4674.5|4674|4672.5|4671.5|4674.5|4674|4671.5|4671|4802
1736266500000|2025-01-07 16:15:00|4672|4671|4668|4667|4673|4672|4667.5|4666.5|4064
1736266800000|2025-01-07 16:20:00|4667|4666.5|4664|4663|4668|4667|4660.5|4660|3827
1736267100000|2025-01-07 16:25:00|4663|4662|4664.5|4663|4666|4665|4662|4661|5483
1736323200000|2025-01-08 08:00:00|4679|4666|4665.5|4663|4689|4686.5|4661|4658.5|9020
1736323500000|2025-01-08 08:05:00|4665|4662|4663|4662|4670.5|4669|4662.5|4661.5|4805
1736323800000|2025-01-08 08:10:00|4662.5|4661.5|4668.5|4667|4670.5|4669|4658.5|4657.5|4593
1736324100000|2025-01-08 08:15:00|4669|4667.5|4664.5|4663.5|4670.5|4669.5|4663|4662.5|2390
1736324400000|2025-01-08 08:20:00|4663.5|4662.5|4660.5|4659|4664|4662.5|4658.5|4657|3500
1736324700000|2025-01-08 08:25:00|4660|4663|4677|4676|4679.5|4678.5|4660|4663|3603
1736325000000|2025-01-08 08:30:00|4678|4676.5|4689.5|4688.5|4691.5|4691|4674.5|4673.5|7104
1736325300000|2025-01-08 08:35:00|4690.5|4689.5|4696.5|4695|4697|4696|4688.5|4688|4286
1736325600000|2025-01-08 08:40:00|4695.5|4694.5|4699.5|4698.5|4701|4700|4693|4692|4402
1736325900000|2025-01-08 08:45:00|4696.5|4695.5|4692|4691|4698|4696.5|4690.5|4689.5|2929
1736326200000|2025-01-08 08:50:00|4692.5|4692|4689.5|4688.5|4695.5|4694.5|4687.5|4686|5112
1736326500000|2025-01-08 08:55:00|4689|4688|4686|4684.5|4690|4689|4684.5|4684|3170
1736326800000|2025-01-08 09:00:00|4686.5|4685|4687.5|4686.5|4689.5|4689|4683|4682.5|6216
1736327100000|2025-01-08 09:05:00|4687|4686|4687.5|4687|4689|4688.5|4683.5|4682.5|3044
1736327400000|2025-01-08 09:10:00|4686.5|4686|4689.5|4689|4690|4689.5|4682.5|4681.5|7044
1736327700000|2025-01-08 09:15:00|4689|4688.5|4691.5|4690.5|4691.5|4690.5|4685.5|4684.5|3643
1736328000000|2025-01-08 09:20:00|4691|4690|4688|4687.5|4693|4691.5|4688|4687.5|2700
1736328300000|2025-01-08 09:25:00|4689|4687|4686|4685|4689.5|4688.5|4681|4680|7219
1736328600000|2025-01-08 09:30:00|4688|4687.5|4685|4683.5|4688.5|4687.5|4684|4683.5|1731
1736328900000|2025-01-08 09:35:00|4686.5|4684|4691.5|4690.5|4692|4690.5|4686|4684|2487
1736329200000|2025-01-08 09:40:00|4692|4689.5|4698|4697|4700.5|4699|4690|4689|5423
1736329500000|2025-01-08 09:45:00|4698.5|4697.5|4694.5|4693.5|4699|4697.5|4694|4693.5|3569
1736329800000|2025-01-08 09:50:00|4695|4694.5|4691|4690|4696|4695|4691|4690|2787
1736330100000|2025-01-08 09:55:00|4691.5|4690.5|4687.5|4686.5|4691.5|4690.5|4686.5|4686|1598
1736330400000|2025-01-08 10:00:00|4687|4686|4685|4684|4687|4686|4679|4678|5567
1736330700000|2025-01-08 10:05:00|4684|4683|4688|4687|4688|4687|4684|4683|4375
1736331000000|2025-01-08 10:10:00|4688.5|4687.5|4687.5|4687|4689.5|4689|4686.5|4686|3332
1736331300000|2025-01-08 10:15:00|4689|4688|4692|4691.5|4693.5|4692.5|4687.5|4687|5807
1736331600000|2025-01-08 10:20:00|4692.5|4692|4696|4695|4696|4695|4692.5|4692|3439
1736331900000|2025-01-08 10:25:00|4696.5|4695.5|4701.5|4700.5|4704.5|4703.5|4696.5|4695.5|5562
1736332200000|2025-01-08 10:30:00|4702|4701|4702|4701.5|4704|4703.5|4702|4701|2820
1736332500000|2025-01-08 10:35:00|4701|4701|4703|4702|4703.5|4703|4701|4700.5|4082
1736332800000|2025-01-08 10:40:00|4703.5|4702.5|4698|4697|4704|4703|4698|4697|3910
1736333100000|2025-01-08 10:45:00|4697.5|4697.5|4693|4692|4698|4697.5|4690.5|4690|7960
1736333400000|2025-01-08 10:50:00|4692|4691.5|4688.5|4687.5|4692|4691.5|4687.5|4686.5|3540
1736333700000|2025-01-08 10:55:00|4688|4687|4687|4686.5|4688|4687|4685.5|4685|2059
1736334000000|2025-01-08 11:00:00|4686|4685.5|4686.5|4685.5|4687.5|4687|4681.5|4680.5|5007
1736334300000|2025-01-08 11:05:00|4686|4685|4689.5|4688.5|4690.5|4689.5|4685.5|4685|3013
1736334600000|2025-01-08 11:10:00|4690|4689|4680|4679|4691.5|4690.5|4679.5|4678.5|4665
1736334900000|2025-01-08 11:15:00|4679.5|4678.5|4684.5|4683.5|4685.5|4684.5|4679|4678|4613
1736335200000|2025-01-08 11:20:00|4685.5|4684.5|4691|4690|4691|4690.5|4684.5|4683.5|4595
1736335500000|2025-01-08 11:25:00|4690.5|4689.5|4690|4689|4692|4691|4686.5|4686|6420
1736335800000|2025-01-08 11:30:00|4690.5|4689.5|4660.5|4658.5|4690.5|4689.5|4650.5|4648.5|10054
1736336100000|2025-01-08 11:35:00|4659|4657.5|4649.5|4648|4662|4660.5|4649.5|4648|3376
1736336400000|2025-01-08 11:40:00|4649|4648.5|4659|4657.5|4662.5|4661.5|4648.5|4647.5|5814
1736336700000|2025-01-08 11:45:00|4659.5|4658|4667.5|4666.5|4669|4667.5|4659.5|4658|5197
1736337000000|2025-01-08 11:50:00|4668|4667.5|4652|4651|4668.5|4667.5|4651|4650|22462
1736337300000|2025-01-08 11:55:00|4652.5|4652.5|4661|4660|4661.5|4660.5|4652|4650.5|2256
1736337600000|2025-01-08 12:00:00|4662|4661|4661|4660|4671|4670.5|4659.5|4658|3270
1736337900000|2025-01-08 12:05:00|4659|4658|4659.5|4658.5|4662.5|4661.5|4656.5|4655.5|3023
1736338200000|2025-01-08 12:10:00|4659|4657.5|4657.5|4656|4664|4663.5|4657|4655.5|3216
1736338500000|2025-01-08 12:15:00|4658|4656.5|4649.5|4648.5|4658|4657|4649.5|4648.5|1590
1736338800000|2025-01-08 12:20:00|4650|4649|4648.5|4647.5|4652.5|4652|4647.5|4646.5|2437
1736339100000|2025-01-08 12:25:00|4648|4648|4648.5|4647.5|4651.5|4650.5|4648|4647.5|2523
1736339400000|2025-01-08 12:30:00|4647|4646|4648.5|4647.5|4650|4649|4645|4644.5|4278
1736339700000|2025-01-08 12:35:00|4649|4648|4653|4651.5|4653|4651.5|4648|4647.5|2753
1736340000000|2025-01-08 12:40:00|4652.5|4652|4657|4655.5|4659|4658|4652|4651|3197
1736340300000|2025-01-08 12:45:00|4656.5|4656|4656.5|4655.5|4657|4656.5|4654|4653|1379
1736340600000|2025-01-08 12:50:00|4657|4655|4655.5|4655|4657.5|4656.5|4655|4654|2675
1736340900000|2025-01-08 12:55:00|4656|4655.5|4656.5|4655.5|4658|4657.5|4655|4654.5|2712
1736341200000|2025-01-08 13:00:00|4657|4656|4659.5|4658.5|4661.5|4660.5|4656|4655.5|5613
1736341500000|2025-01-08 13:05:00|4658|4657|4652|4651.5|4658.5|4657.5|4648|4647|4391
1736341800000|2025-01-08 13:10:00|4652.5|4652|4654.5|4653.5|4655.5|4654.5|4652.5|4652|2972
1736342100000|2025-01-08 13:15:00|4655.5|4654|4657.5|4656.5|4658.5|4657.5|4652|4651|5474
1736342400000|2025-01-08 13:20:00|4658.5|4657|4662|4661|4662.5|4661.5|4657.5|4656.5|4562
1736342700000|2025-01-08 13:25:00|4661|4660.5|4657.5|4656.5|4662.5|4661.5|4657|4656|2205
1736343000000|2025-01-08 13:30:00|4660|4656|4660.5|4659.5|4661.5|4660.5|4656.5|4656|5722
1736343300000|2025-01-08 13:35:00|4660|4659|4667.5|4666.5|4669|4668.5|4660|4659|10443
1736343600000|2025-01-08 13:40:00|4668.5|4668|4670.5|4669.5|4670.5|4669.5|4667|4665.5|5088
1736343900000|2025-01-08 13:45:00|4670|4669|4670|4669|4671.5|4670.5|4668.5|4668|2482
1736344200000|2025-01-08 13:50:00|4669.5|4669.5|4666|4665|4670|4669.5|4664.5|4664|5416
1736344500000|2025-01-08 13:55:00|4666.5|4665.5|4672.5|4671|4674.5|4674|4666|4665|3281
1736344800000|2025-01-08 14:00:00|4673|4672|4687|4685.5|4688|4687|4671.5|4671|8776
1736345100000|2025-01-08 14:05:00|4686.5|4686|4678|4677|4687|4686|4678|4676.5|4849
1736345400000|2025-01-08 14:10:00|4677.5|4676.5|4681.5|4680.5|4683.5|4682|4677.5|4676.5|3291
1736345700000|2025-01-08 14:15:00|4681|4680|4682|4680.5|4683|4682|4679.5|4678|2867
1736346000000|2025-01-08 14:20:00|4681.5|4681|4683|4682|4684|4683.5|4681|4680|2791
1736346300000|2025-01-08 14:25:00|4683.5|4682.5|4685.5|4685|4687.5|4687|4683.5|4682.5|5200
1736346600000|2025-01-08 14:30:00|4682.5|4681.5|4685.5|4684.5|4699.5|4698.5|4682.5|4681.5|13191
1736346900000|2025-01-08 14:35:00|4684.5|4684|4688.5|4687.5|4694|4693|4681.5|4681|8583
1736347200000|2025-01-08 14:40:00|4688|4687|4680|4679|4688|4687|4678.5|4677.5|11140
1736347500000|2025-01-08 14:45:00|4681|4680.5|4704|4703|4705|4704|4681|4680.5|7567
1736347800000|2025-01-08 14:50:00|4703.5|4702.5|4705|4704|4710|4709|4703|4702|7063
1736348100000|2025-01-08 14:55:00|4704.5|4706|4707.5|4706|4710|4709|4703|4702.5|8472
1736348400000|2025-01-08 15:00:00|4707|4705|4718.5|4717.5|4720.5|4719.5|4705.5|4704|6305
1736348700000|2025-01-08 15:05:00|4718|4717|4714.5|4713.5|4718|4717|4711|4710|9875
1736349000000|2025-01-08 15:10:00|4715.5|4715|4714.5|4713.5|4717|4716|4711|4710|5847
1736349300000|2025-01-08 15:15:00|4715|4714|4713.5|4712.5|4715.5|4715|4711.5|4711|7637
1736349600000|2025-01-08 15:20:00|4713|4712|4710|4708.5|4713.5|4712.5|4708.5|4707.5|4462
1736349900000|2025-01-08 15:25:00|4709.5|4709|4708|4707|4710|4709|4706.5|4705.5|3802
1736350200000|2025-01-08 15:30:00|4707|4706|4708|4707|4708.5|4708|4702.5|4701.5|7617
1736350500000|2025-01-08 15:35:00|4707.5|4707.5|4706.5|4705.5|4712.5|4712|4706.5|4705.5|5839
1736350800000|2025-01-08 15:40:00|4705.5|4705|4712.5|4711.5|4712.5|4711.5|4704.5|4703.5|5883
1736351100000|2025-01-08 15:45:00|4713|4712|4711|4710|4714|4713.5|4709|4708.5|7409
1736351400000|2025-01-08 15:50:00|4710.5|4710.5|4711|4710|4713|4712|4710|4709.5|5366
1736351700000|2025-01-08 15:55:00|4711.5|4710.5|4711|4710.5|4712|4711|4709|4708|6588
1736352000000|2025-01-08 16:00:00|4710.5|4710|4714|4713|4716|4715.5|4709.5|4708.5|7955
1736352300000|2025-01-08 16:05:00|4713|4712.5|4720|4719|4720|4719.5|4712|4711.5|10396
1736352600000|2025-01-08 16:10:00|4719.5|4719.5|4719.5|4718.5|4721|4720|4714|4713.5|8106
1736352900000|2025-01-08 16:15:00|4719|4718|4717.5|4716.5|4719.5|4719|4716.5|4716|5715
1736353200000|2025-01-08 16:20:00|4718|4717|4718|4717|4721.5|4720.5|4718|4716.5|7097
1736353500000|2025-01-08 16:25:00|4717.5|4717.5|4717.5|4716.5|4718|4717.5|4714.5|4713.5|11095
1736409600000|2025-01-09 08:00:00|4753.5|4748.5|4749.5|4748|4758.5|4755.5|4746|4743.5|12387
1736409900000|2025-01-09 08:05:00|4751|4749|4763|4761.5|4763.5|4762|4748|4746.5|10519
1736410200000|2025-01-09 08:10:00|4762.5|4761|4771.5|4770|4778.5|4777|4762.5|4761|8328
1736410500000|2025-01-09 08:15:00|4770|4769|4773.5|4772|4774|4773|4764|4762|9327
1736410800000|2025-01-09 08:20:00|4773|4772.5|4780.5|4779.5|4782.5|4781.5|4772.5|4772.5|4415
1736411100000|2025-01-09 08:25:00|4780|4780.5|4790.5|4789.5|4792|4791|4780|4780.5|7534
1736411400000|2025-01-09 08:30:00|4791|4791|4806.5|4805.5|4809.5|4808|4791|4791|12150
1736411700000|2025-01-09 08:35:00|4806|4806|4810|4808.5|4818|4817.5|4805|4803.5|10184
1736412000000|2025-01-09 08:40:00|4810.5|4809|4819|4818.5|4821|4820.5|4806.5|4805.5|7724
1736412300000|2025-01-09 08:45:00|4818|4817.5|4820.5|4819.5|4823|4821.5|4813.5|4812.5|4883
1736412600000|2025-01-09 08:50:00|4820|4819|4823|4821.5|4823|4822|4817.5|4816.5|5706
1736412900000|2025-01-09 08:55:00|4824|4823|4830.5|4829.5|4830.5|4829.5|4823.5|4822.5|6394
1736413200000|2025-01-09 09:00:00|4831|4830|4818.5|4817|4836|4835|4818.5|4817|12519
1736413500000|2025-01-09 09:05:00|4819|4817.5|4824.5|4823.5|4829|4828|4819|4817.5|6680
1736413800000|2025-01-09 09:10:00|4825|4824|4827|4826|4828.5|4828|4824.5|4824|6947
1736414100000|2025-01-09 09:15:00|4826.5|4825.5|4838.5|4837.5|4838.5|4837.5|4825.5|4824.5|4907
1736414400000|2025-01-09 09:20:00|4836.5|4836|4833|4832|4839|4838|4830|4829.5|19449
1736414700000|2025-01-09 09:25:00|4832.5|4831.5|4835|4834|4835|4834.5|4832|4831.5|8818
1736415000000|2025-01-09 09:30:00|4834.5|4833.5|4838|4836.5|4841.5|4839.5|4827|4825.5|8576
1736415300000|2025-01-09 09:35:00|4837.5|4836|4840|4839|4840|4839|4833.5|4832.5|8357
1736415600000|2025-01-09 09:40:00|4840.5|4839.5|4841.5|4840.5|4844.5|4843.5|4839.5|4838.5|5619
1736415900000|2025-01-09 09:45:00|4842|4840|4838.5|4837.5|4842|4840.5|4837.5|4836.5|3823
1736416200000|2025-01-09 09:50:00|4838|4838|4835.5|4834|4838.5|4838|4833.5|4832.5|7065
1736416500000|2025-01-09 09:55:00|4835|4834.5|4836|4835|4836|4835|4833|4832|3406
1736416800000|2025-01-09 10:00:00|4836.5|4835.5|4837.5|4837|4837.5|4837|4834.5|4833.5|8824
1736417100000|2025-01-09 10:05:00|4838|4837.5|4838.5|4837.5|4842.5|4841.5|4835.5|4834|2582
1736417400000|2025-01-09 10:10:00|4839.5|4838|4838|4837|4842.5|4841.5|4835.5|4834|3686
1736417700000|2025-01-09 10:15:00|4838.5|4838|4834.5|4834|4838.5|4838|4834.5|4834|2173
1736418000000|2025-01-09 10:20:00|4834|4833.5|4831|4830|4835|4834|4829|4827.5|5136
1736418300000|2025-01-09 10:25:00|4831.5|4830.5|4833|4832|4833|4832.5|4831|4830|1768
1736418600000|2025-01-09 10:30:00|4833.5|4832.5|4835|4834|4836.5|4835.5|4833.5|4832.5|3378
1736418900000|2025-01-09 10:35:00|4835.5|4834.5|4834.5|4833.5|4836|4835|4833|4832.5|5935
1736419200000|2025-01-09 10:40:00|4834|4834|4837.5|4836|4837.5|4836|4831|4830|3689
1736419500000|2025-01-09 10:45:00|4838|4836.5|4840.5|4839|4842|4841|4837.5|4836.5|2230
1736419800000|2025-01-09 10:50:00|4841|4839.5|4843|4842|4844.5|4843.5|4839|4838|2993
1736420100000|2025-01-09 10:55:00|4843.5|4843|4850|4849|4850|4849.5|4843.5|4843|3604
1736420400000|2025-01-09 11:00:00|4849.5|4849.5|4850.5|4849|4854.5|4853.5|4849.5|4849|4728
1736420700000|2025-01-09 11:05:00|4851|4849.5|4852|4851|4853|4852.5|4848.5|4847.5|17674
1736421000000|2025-01-09 11:10:00|4852.5|4851.5|4849|4848.5|4852.5|4852|4848.5|4847.5|3422
1736421300000|2025-01-09 11:15:00|4849.5|4849|4851|4850|4853.5|4853|4849.5|4849|5467
1736421600000|2025-01-09 11:20:00|4851.5|4850.5|4851.5|4850.5|4851.5|4851|4850|4849.5|5055
1736421900000|2025-01-09 11:25:00|4851|4849.5|4854.5|4853.5|4854.5|4854|4849.5|4849|2311
1736422200000|2025-01-09 11:30:00|4854|4853|4851|4850.5|4855.5|4855|4851|4850.5|2943
1736422500000|2025-01-09 11:35:00|4851.5|4851|4847|4846.5|4851.5|4851|4842|4841|9555
1736422800000|2025-01-09 11:40:00|4846|4846|4845.5|4844.5|4847|4846|4845|4844|2663
1736423100000|2025-01-09 11:45:00|4846|4845|4846.5|4845|4846.5|4845.5|4843.5|4842.5|7250
1736423400000|2025-01-09 11:50:00|4845.5|4845.5|4844|4843|4846|4845.5|4841|4840.5|3163
1736423700000|2025-01-09 11:55:00|4842|4841.5|4841.5|4840.5|4844.5|4844|4841.5|4840.5|2235
1736424000000|2025-01-09 12:00:00|4842|4841|4843.5|4843|4843.5|4843|4839.5|4838.5|4720
1736424300000|2025-01-09 12:05:00|4844|4842.5|4842.5|4841.5|4844|4843|4840.5|4840|2181
1736424600000|2025-01-09 12:10:00|4841.5|4841|4843.5|4842.5|4843.5|4842.5|4841.5|4840.5|1679
1736424900000|2025-01-09 12:15:00|4843|4842|4844.5|4843.5|4844.5|4844|4842.5|4842|1630
1736425200000|2025-01-09 12:20:00|4844|4844|4846|4845|4846.5|4846|4843.5|4843|1689
1736425500000|2025-01-09 12:25:00|4845|4845.5|4846.5|4845.5|4848|4847.5|4845|4844|13712
1736425800000|2025-01-09 12:30:00|4846|4844.5|4852.5|4851.5|4852.5|4852|4844.5|4844|2240
1736426100000|2025-01-09 12:35:00|4852|4850.5|4848.5|4848|4852.5|4851.5|4848.5|4848|1792
1736426400000|2025-01-09 12:40:00|4848|4847.5|4836.5|4836|4848.5|4848|4836.5|4836|3175
1736426700000|2025-01-09 12:45:00|4836|4835.5|4838.5|4837.5|4840|4839|4829|4828|5212
1736427000000|2025-01-09 12:50:00|4839.5|4838|4835|4834.5|4840.5|4839|4834.5|4833|3203
1736427300000|2025-01-09 12:55:00|4835.5|4833.5|4835|4834|4836.5|4836|4833|4831.5|3124
1736427600000|2025-01-09 13:00:00|4834.5|4833.5|4835|4834|4836|4835|4829|4828|3832
1736427900000|2025-01-09 13:05:00|4831.5|4830|4836|4835.5|4838.5|4837.5|4831.5|4830|2462
1736428200000|2025-01-09 13:10:00|4836.5|4836.5|4832|4831.5|4838|4837|4832|4831|1608
1736428500000|2025-01-09 13:15:00|4832.5|4831|4827.5|4827|4833|4832|4826.5|4825.5|3628
1736428800000|2025-01-09 13:20:00|4828|4827.5|4825.5|4824.5|4828.5|4827.5|4825|4824|1520
1736429100000|2025-01-09 13:25:00|4825|4824|4820.5|4819.5|4825|4824.5|4820|4819|4493
1736429400000|2025-01-09 13:30:00|4821|4820|4823.5|4822.5|4825|4824|4817.5|4816.5|4387
1736429700000|2025-01-09 13:35:00|4824.5|4823.5|4822|4821.5|4826|4825|4819.5|4818.5|5820
1736430000000|2025-01-09 13:40:00|4821.5|4821|4823.5|4822.5|4823.5|4823|4818.5|4818|1903
1736430300000|2025-01-09 13:45:00|4824|4823|4821|4820|4824.5|4823.5|4818|4817.5|3282
1736430600000|2025-01-09 13:50:00|4823|4820.5|4825|4824|4826|4825|4821.5|4820.5|2679
1736430900000|2025-01-09 13:55:00|4824.5|4823.5|4820.5|4819.5|4825|4824|4818.5|4817.5|20208
1736431200000|2025-01-09 14:00:00|4820|4820|4817|4816|4821.5|4821|4815.5|4814.5|4054
1736431500000|2025-01-09 14:05:00|4816.5|4815.5|4820.5|4820|4821.5|4821|4816|4815|1863
1736431800000|2025-01-09 14:10:00|4820|4819.5|4823|4821.5|4824.5|4823.5|4820|4819.5|4989
1736432100000|2025-01-09 14:15:00|4823.5|4822|4814.5|4813.5|4823.5|4822.5|4814.5|4813.5|2592
1736432400000|2025-01-09 14:20:00|4814|4813|4814.5|4814|4817.5|4816.5|4811|4810|2243
1736432700000|2025-01-09 14:25:00|4815|4813.5|4819|4818|4819|4818.5|4814|4813|2322
1736433000000|2025-01-09 14:30:00|4818.5|4817.5|4820.5|4820|4821|4820.5|4818|4817|1930
1736433300000|2025-01-09 14:35:00|4821.5|4821|4823.5|4823|4824|4823.5|4820.5|4820|3267
1736433600000|2025-01-09 14:40:00|4824.5|4824|4823.5|4822.5|4827|4826|4823|4822.5|3559
1736433900000|2025-01-09 14:45:00|4824|4823|4828|4827|4828|4827|4821.5|4821|2242
1736434200000|2025-01-09 14:50:00|4828.5|4827.5|4827.5|4827|4830.5|4829|4826.5|4826|2792
1736434500000|2025-01-09 14:55:00|4828|4826|4826.5|4826|4828|4827|4824|4823.5|2782
1736434800000|2025-01-09 15:00:00|4826|4825.5|4826.5|4825.5|4828.5|4828|4824.5|4824|4991
1736435100000|2025-01-09 15:05:00|4826|4825|4821.5|4821|4826.5|4825.5|4820|4819|4110
1736435400000|2025-01-09 15:10:00|4822|4821.5|4820.5|4819.5|4823.5|4823|4819.5|4818.5|3375
1736435700000|2025-01-09 15:15:00|4820|4819|4815.5|4815|4820|4819.5|4815|4814.5|3852
1736436000000|2025-01-09 15:20:00|4816.5|4815.5|4820|4819|4821|4820|4816.5|4815.5|36585
1736436300000|2025-01-09 15:25:00|4820.5|4819.5|4817.5|4816.5|4822.5|4821.5|4817.5|4816.5|2297
1736436600000|2025-01-09 15:30:00|4818|4817|4812.5|4811.5|4818|4817|4811.5|4811|2666
1736436900000|2025-01-09 15:35:00|4813|4812|4811|4810.5|4816.5|4815|4811|4810|5219
1736437200000|2025-01-09 15:40:00|4811.5|4811|4809.5|4808.5|4813.5|4813|4809|4808.5|5885
1736437500000|2025-01-09 15:45:00|4810|4809|4812.5|4811.5|4813|4812|4810|4809|3416
1736437800000|2025-01-09 15:50:00|4813|4812|4808.5|4808|4813|4812.5|4808.5|4808|2378
1736438100000|2025-01-09 15:55:00|4809|4808.5|4811.5|4810.5|4812|4811.5|4809|4808.5|2412
1736438400000|2025-01-09 16:00:00|4812|4811|4814.5|4814|4815.5|4815|4811|4810|2664
1736438700000|2025-01-09 16:05:00|4815|4814.5|4817|4816|4818|4817.5|4814.5|4814.5|2838
1736439000000|2025-01-09 16:10:00|4816.5|4816.5|4815|4814.5|4817|4816.5|4815|4814|3174
1736439300000|2025-01-09 16:15:00|4815.5|4815|4812|4811.5|4816.5|4816|4811.5|4811|3648
1736439600000|2025-01-09 16:20:00|4812.5|4812|4814.5|4813.5|4815.5|4814.5|4812.5|4812|6240
1736439900000|2025-01-09 16:25:00|4814|4812.5|4810|4809|4814|4812.5|4810|4808.5|8394
1736496000000|2025-01-10 08:00:00|4855.5|4848|4836|4834.5|4860|4857.5|4833.5|4831|9142
1736496300000|2025-01-10 08:05:00|4834.5|4834|4836|4834.5|4840.5|4838.5|4827.5|4826|8781
1736496600000|2025-01-10 08:10:00|4834.5|4833|4826.5|4825|4836|4834.5|4826.5|4825|5036
1736496900000|2025-01-10 08:15:00|4826|4823|4825.5|4824.5|4829.5|4828.5|4820|4818.5|3241
1736497200000|2025-01-10 08:20:00|4824.5|4825|4826.5|4825.5|4826.5|4825.5|4822.5|4821|3206
1736497500000|2025-01-10 08:25:00|4827|4826|4836.5|4835|4836.5|4835|4826.5|4826|3669
1736497800000|2025-01-10 08:30:00|4837.5|4836|4843|4842.5|4844|4843.5|4834|4832.5|4674
1736498100000|2025-01-10 08:35:00|4843.5|4843|4847|4845.5|4851.5|4850|4842.5|4841.5|2928
1736498400000|2025-01-10 08:40:00|4847.5|4846|4845|4844|4851|4850|4845|4844|1928
1736498700000|2025-01-10 08:45:00|4846|4845|4849.5|4848.5|4850.5|4849.5|4844|4843|2502
1736499000000|2025-01-10 08:50:00|4849|4847.5|4847|4846|4852.5|4851.5|4845|4844.5|3002
1736499300000|2025-01-10 08:55:00|4846.5|4845.5|4841.5|4840.5|4846.5|4846|4840.5|4839|2529
1736499600000|2025-01-10 09:00:00|4837.5|4836.5|4840|4838.5|4840|4838.5|4833|4831.5|2128
1736499900000|2025-01-10 09:05:00|4839.5|4839|4840.5|4839|4840.5|4839.5|4837|4836.5|1749
1736500200000|2025-01-10 09:10:00|4841|4839.5|4847|4845.5|4847|4845.5|4839.5|4838.5|2442
1736500500000|2025-01-10 09:15:00|4846.5|4844.5|4838.5|4837|4847|4845.5|4838|4837|4340
1736500800000|2025-01-10 09:20:00|4838|4836.5|4840|4839.5|4841.5|4840|4835.5|4834|2704
1736501100000|2025-01-10 09:25:00|4841.5|4840|4846.5|4845|4853|4852|4841|4839.5|4768
1736501400000|2025-01-10 09:30:00|4846|4845.5|4843.5|4842|4848.5|4847.5|4842.5|4842|3271
1736501700000|2025-01-10 09:35:00|4844.5|4842.5|4847|4845.5|4850|4848.5|4844|4842.5|1493
1736502000000|2025-01-10 09:40:00|4846.5|4846|4847.5|4846.5|4848.5|4847.5|4845.5|4845|1455
1736502300000|2025-01-10 09:45:00|4847|4846|4849|4848|4849|4848|4846.5|4845|1977
1736502600000|2025-01-10 09:50:00|4848.5|4847.5|4849|4847.5|4849|4848|4847.5|4847|2093
1736502900000|2025-01-10 09:55:00|4848.5|4847|4844.5|4843.5|4848.5|4847|4843|4842.5|2167
1736503200000|2025-01-10 10:00:00|4845.5|4844|4846|4845.5|4846|4845.5|4842.5|4842|1417
1736503500000|2025-01-10 10:05:00|4847.5|4845|4847.5|4846.5|4848.5|4848|4847.5|4845|1336
1736503800000|2025-01-10 10:10:00|4848|4847|4849|4848|4849|4848.5|4847|4846|2303
1736504100000|2025-01-10 10:15:00|4849.5|4848.5|4851.5|4850.5|4853|4852|4848|4847|3708
1736504400000|2025-01-10 10:20:00|4851|4850|4850.5|4849|4851|4850|4847|4846|1596
1736504700000|2025-01-10 10:25:00|4850|4848|4855|4853.5|4855|4853.5|4848.5|4848|1500
1736505000000|2025-01-10 10:30:00|4854|4854|4851.5|4851|4856.5|4855|4851.5|4850.5|1400
1736505300000|2025-01-10 10:35:00|4852|4850.5|4853.5|4852.5|4853.5|4853|4850.5|4850|1634
1736505600000|2025-01-10 10:40:00|4853|4852|4854|4852.5|4854|4853.5|4853|4851.5|1869
1736505900000|2025-01-10 10:45:00|4853.5|4853|4855.5|4854.5|4858|4857|4853|4853|2311
1736506200000|2025-01-10 10:50:00|4855|4854|4856|4854.5|4857|4855.5|4854.5|4853.5|1923
1736506500000|2025-01-10 10:55:00|4855.5|4855|4856|4855|4858|4857.5|4855.5|4854.5|3222
1736506800000|2025-01-10 11:00:00|4857.5|4856|4855|4854|4858|4857|4854|4853|2211
1736507100000|2025-01-10 11:05:00|4855.5|4854.5|4856|4855|4856.5|4855.5|4855|4854|2037
1736507400000|2025-01-10 11:10:00|4856.5|4855.5|4855|4853.5|4856.5|4856|4854.5|4853.5|4433
1736507700000|2025-01-10 11:15:00|4855.5|4854|4855|4854.5|4858|4857|4855|4853.5|2242
1736508000000|2025-01-10 11:20:00|4855.5|4855|4855|4854|4856|4855|4854.5|4854|1426
1736508300000|2025-01-10 11:25:00|4855.5|4854.5|4855|4854|4856|4855|4854.5|4854|1677
1736508600000|2025-01-10 11:30:00|4854.5|4853.5|4852.5|4851.5|4854.5|4853.5|4851.5|4851|1366
1736508900000|2025-01-10 11:35:00|4853.5|4852|4854|4853|4855|4854|4853|4852|3151
1736509200000|2025-01-10 11:40:00|4853|4853.5|4851.5|4851|4855|4854|4851.5|4851|3937
1736509500000|2025-01-10 11:45:00|4852|4851.5|4853|4852|4853.5|4852.5|4851.5|4851|3402
1736509800000|2025-01-10 11:50:00|4852.5|4851.5|4849|4848|4855|4854|4849|4848|3588
1736510100000|2025-01-10 11:55:00|4848.5|4846.5|4852|4851|4853.5|4852.5|4846.5|4845.5|3765
1736510400000|2025-01-10 12:00:00|4851|4850|4852|4851.5|4854|4853.5|4851|4850|4181
1736510700000|2025-01-10 12:05:00|4853|4852|4852.5|4852|4853|4852|4850|4849|1218
1736511000000|2025-01-10 12:10:00|4853|4852.5|4841|4840.5|4853.5|4852.5|4841|4840.5|3384
1736511300000|2025-01-10 12:15:00|4841.5|4840|4837.5|4836|4841.5|4840|4836.5|4836|2030
1736511600000|2025-01-10 12:20:00|4837|4837|4841|4839.5|4841.5|4840.5|4837|4837|2574
1736511900000|2025-01-10 12:25:00|4841.5|4840|4833.5|4832.5|4841.5|4840|4832|4830.5|1504
1736512200000|2025-01-10 12:30:00|4834|4833|4838|4837|4838.5|4837|4833.5|4832.5|1686
1736512500000|2025-01-10 12:35:00|4838.5|4837.5|4838.5|4837.5|4839.5|4838.5|4836|4835.5|1564
1736512800000|2025-01-10 12:40:00|4839|4838|4833.5|4832.5|4840.5|4839.5|4833.5|4832.5|2491
1736513100000|2025-01-10 12:45:00|4833|4832|4837|4836.5|4837.5|4836.5|4832|4831|523
1736513400000|2025-01-10 12:50:00|4836.5|4836|4837.5|4836.5|4838.5|4837.5|4833|4832|1969
1736513700000|2025-01-10 12:55:00|4838.5|4837|4835.5|4834.5|4838.5|4837|4835|4833.5|1475
1736514000000|2025-01-10 13:00:00|4835|4834|4833|4832|4835.5|4834.5|4831.5|4830.5|865
1736514300000|2025-01-10 13:05:00|4832.5|4831|4834|4833|4834.5|4833|4831|4830.5|1137
1736514600000|2025-01-10 13:10:00|4833|4832.5|4834|4833.5|4834.5|4833.5|4832|4831.5|1179
1736514900000|2025-01-10 13:15:00|4834.5|4834|4836|4835|4838|4837|4834.5|4833.5|2053
1736515200000|2025-01-10 13:20:00|4835.5|4834.5|4833.5|4832|4835.5|4834.5|4833|4832|1297
1736515500000|2025-01-10 13:25:00|4833|4832.5|4829|4827.5|4834|4833|4828.5|4827.5|1538
1736515800000|2025-01-10 13:30:00|4830|4827|4815.5|4814.5|4830|4828.5|4815.5|4814.5|6873
1736516100000|2025-01-10 13:35:00|4817|4815.5|4825|4823.5|4827|4825.5|4815.5|4814.5|3784
1736516400000|2025-01-10 13:40:00|4824.5|4824|4824|4823|4828|4826.5|4821|4820.5|7392
1736516700000|2025-01-10 13:45:00|4823.5|4823.5|4831|4829.5|4834|4832.5|4823.5|4823.5|4433
1736517000000|2025-01-10 13:50:00|4830.5|4829|4832.5|4831.5|4834|4832.5|4827|4826.5|3139
1736517300000|2025-01-10 13:55:00|4832|4831|4832.5|4831.5|4837.5|4836|4831.5|4830|3682
1736517600000|2025-01-10 14:00:00|4832|4831|4835.5|4834|4835.5|4834|4828|4827|2076
1736517900000|2025-01-10 14:05:00|4835|4834.5|4837.5|4836.5|4840|4838.5|4833.5|4832.5|3552
1736518200000|2025-01-10 14:10:00|4837|4835.5|4845.5|4845|4845.5|4845|4837|4835.5|3737
1736518500000|2025-01-10 14:15:00|4848|4846.5|4852.5|4851|4854|4852.5|4847|4845.5|7495
1736518800000|2025-01-10 14:20:00|4853.5|4851.5|4851.5|4850.5|4854|4852.5|4850.5|4850|3503
1736519100000|2025-01-10 14:25:00|4851|4851|4852.5|4852|4854|4853|4851|4851|4829
1736519400000|2025-01-10 14:30:00|4853.5|4852.5|4850.5|4849.5|4856|4855.5|4841.5|4840.5|17661
1736519700000|2025-01-10 14:35:00|4850|4847.5|4829|4828.5|4851.5|4850.5|4827|4826|10009
1736520000000|2025-01-10 14:40:00|4830|4830|4826.5|4825|4842.5|4841|4825|4823.5|9478
1736520300000|2025-01-10 14:45:00|4826|4826|4825|4824|4831|4829.5|4822|4821|9615
1736520600000|2025-01-10 14:50:00|4825.5|4825|4827|4826|4832.5|4831.5|4825|4824|6482
1736520900000|2025-01-10 14:55:00|4826|4825|4819.5|4817.5|4827.5|4826|4819|4817|7995
1736521200000|2025-01-10 15:00:00|4818.5|4816.5|4821.5|4820.5|4821.5|4820.5|4810.5|4809.5|4743
1736521500000|2025-01-10 15:05:00|4822|4821.5|4816|4815|4823.5|4823|4813.5|4813|6853
1736521800000|2025-01-10 15:10:00|4818|4815.5|4820|4818.5|4821|4819.5|4815|4814|6343
1736522100000|2025-01-10 15:15:00|4820.5|4819|4816.5|4815|4822.5|4821.5|4816|4815|4605
1736522400000|2025-01-10 15:20:00|4817.5|4815.5|4819|4818|4819.5|4818.5|4815.5|4814.5|5456
1736522700000|2025-01-10 15:25:00|4818.5|4817.5|4822.5|4821.5|4823|4822|4815.5|4815|3734
1736523000000|2025-01-10 15:30:00|4823|4822|4830|4829|4830.5|4829.5|4819.5|4818.5|4898
1736523300000|2025-01-10 15:35:00|4829.5|4828.5|4826.5|4825.5|4830.5|4829.5|4826.5|4825.5|6420
1736523600000|2025-01-10 15:40:00|4825.5|4824.5|4827|4826|4828|4827|4825|4824.5|6209
1736523900000|2025-01-10 15:45:00|4826.5|4826.5|4831.5|4830.5|4833|4832|4825.5|4824.5|9352
1736524200000|2025-01-10 15:50:00|4831|4831|4831.5|4830|4833|4831.5|4828.5|4827.5|6310
1736524500000|2025-01-10 15:55:00|4831|4830.5|4828.5|4827.5|4832|4831|4827.5|4826.5|3775
1736524800000|2025-01-10 16:00:00|4829.5|4828.5|4827.5|4826.5|4829.5|4828.5|4823.5|4823|9898
1736525100000|2025-01-10 16:05:00|4828|4827|4825.5|4824.5|4831|4830|4824|4823.5|10789
1736525400000|2025-01-10 16:10:00|4825|4824|4831|4830|4833.5|4832|4824|4823.5|7514
1736525700000|2025-01-10 16:15:00|4830.5|4830.5|4827|4826|4832|4831|4826|4825|5543
1736526000000|2025-01-10 16:20:00|4826.5|4825.5|4823.5|4822.5|4828.5|4828|4820.5|4819.5|7736
1736526300000|2025-01-10 16:25:00|4824|4823|4826|4825|4827.5|4827|4822.5|4822|8196
1736755200000|2025-01-13 08:00:00|4813|4810.5|4840|4838|4840|4838|4810|4808.5|9114
1736755500000|2025-01-13 08:05:00|4841.5|4839.5|4849|4848|4857.5|4856.5|4841.5|4839.5|6184
1736755800000|2025-01-13 08:10:00|4850|4849|4854.5|4853|4855.5|4854.5|4846|4844|4600
1736756100000|2025-01-13 08:15:00|4855|4853.5|4850.5|4849|4859.5|4858|4850|4849|3814
1736756400000|2025-01-13 08:20:00|4850|4848|4853.5|4852.5|4854.5|4853.5|4849|4847.5|3023
1736756700000|2025-01-13 08:25:00|4854|4853|4866.5|4865|4866.5|4865|4854|4853|3327
1736757000000|2025-01-13 08:30:00|4867|4866|4873.5|4872|4873.5|4872.5|4863.5|4862.5|3170
1736757300000|2025-01-13 08:35:00|4872|4872.5|4876|4874.5|4879.5|4879|4870.5|4870|3245
1736757600000|2025-01-13 08:40:00|4875.5|4874|4866.5|4865.5|4875.5|4874|4864.5|4863.5|4132
1736757900000|2025-01-13 08:45:00|4866|4865|4863|4862|4867|4866|4862.5|4861.5|2242
1736758200000|2025-01-13 08:50:00|4863.5|4862.5|4865.5|4864|4870|4868.5|4862.5|4861.5|3704
1736758500000|2025-01-13 08:55:00|4865|4863.5|4866.5|4865.5|4866.5|4866|4863|4862|5603
1736758800000|2025-01-13 09:00:00|4867|4866.5|4867.5|4866.5|4873|4872.5|4864|4863.5|4297
1736759100000|2025-01-13 09:05:00|4867|4866|4868.5|4868|4869.5|4869|4867|4866|4377
1736759400000|2025-01-13 09:10:00|4866.5|4867.5|4866|4865|4870|4869|4863.5|4862|8120
1736759700000|2025-01-13 09:15:00|4867|4864.5|4862.5|4861.5|4867|4866|4859.5|4859|7820
1736760000000|2025-01-13 09:20:00|4861.5|4861|4861.5|4860.5|4866.5|4865.5|4860.5|4859.5|7217
1736760300000|2025-01-13 09:25:00|4861|4860|4859.5|4858.5|4862|4861.5|4856.5|4855.5|6383
1736760600000|2025-01-13 09:30:00|4862|4861|4861.5|4861|4863|4862.5|4858.5|4857.5|3400
1736760900000|2025-01-13 09:35:00|4862.5|4860.5|4866.5|4865.5|4869|4868|4862|4860.5|4983
1736761200000|2025-01-13 09:40:00|4865|4864|4858|4857|4865|4864.5|4857.5|4856.5|3115
1736761500000|2025-01-13 09:45:00|4857.5|4857.5|4847.5|4846.5|4859|4858.5|4845.5|4844.5|4292
1736761800000|2025-01-13 09:50:00|4847|4847|4846|4845|4848|4847|4843.5|4843|1858
1736762100000|2025-01-13 09:55:00|4845.5|4844|4844|4843.5|4846|4845.5|4842|4841|7337
1736762400000|2025-01-13 10:00:00|4844.5|4845|4845|4844|4846|4845.5|4842.5|4842|3492
1736762700000|2025-01-13 10:05:00|4845.5|4845|4849|4848|4850|4849.5|4843.5|4843|3038
1736763000000|2025-01-13 10:10:00|4849.5|4848.5|4849|4848|4853|4852.5|4848.5|4847.5|3632
1736763300000|2025-01-13 10:15:00|4849.5|4849|4848.5|4847.5|4850.5|4849.5|4845|4844.5|5597
1736763600000|2025-01-13 10:20:00|4849|4848.5|4848.5|4848|4851.5|4851|4848.5|4847.5|2440
1736763900000|2025-01-13 10:25:00|4849|4847.5|4856.5|4855|4856.5|4855.5|4848.5|4847.5|2197
1736764200000|2025-01-13 10:30:00|4856|4855.5|4860.5|4859.5|4861|4860|4853.5|4852.5|3363
1736764500000|2025-01-13 10:35:00|4860|4859|4859.5|4858.5|4860.5|4860|4858.5|4858|3271
1736764800000|2025-01-13 10:40:00|4858.5|4857.5|4857.5|4856|4858.5|4857.5|4853.5|4852.5|3542
1736765100000|2025-01-13 10:45:00|4857|4856.5|4864.5|4863.5|4865|4864|4856.5|4856|3850
1736765400000|2025-01-13 10:50:00|4864|4863|4860.5|4860|4865|4864|4859.5|4859|3953
1736765700000|2025-01-13 10:55:00|4861|4859.5|4863|4862.5|4864|4863.5|4860|4859.5|3068
1736766000000|2025-01-13 11:00:00|4863.5|4861|4860|4859.5|4864|4863|4857.5|4856.5|7459
1736766300000|2025-01-13 11:05:00|4859.5|4859|4859|4858|4863|4861.5|4859|4858|11540
1736766600000|2025-01-13 11:10:00|4858.5|4858.5|4855|4854.5|4860.5|4860|4853|4852.5|6706
1736766900000|2025-01-13 11:15:00|4855.5|4855|4858.5|4857.5|4858.5|4858|4855.5|4854.5|2546
1736767200000|2025-01-13 11:20:00|4858|4858|4857|4856.5|4860|4859|4856|4855.5|4049
1736767500000|2025-01-13 11:25:00|4856.5|4856|4856.5|4855.5|4857.5|4856.5|4855|4854|1892
1736767800000|2025-01-13 11:30:00|4856|4855|4854|4853|4856|4855|4852.5|4851.5|4504
1736768100000|2025-01-13 11:35:00|4854.5|4853.5|4856|4855|4857|4856|4854|4853|2291
1736768400000|2025-01-13 11:40:00|4856.5|4855.5|4855|4854.5|4856.5|4855.5|4853|4852.5|1101
1736768700000|2025-01-13 11:45:00|4854.5|4854|4856.5|4855.5|4858|4857.5|4854.5|4853.5|2227
1736769000000|2025-01-13 11:50:00|4857|4856|4857|4856.5|4857|4856.5|4854.5|4854|1838
1736769300000|2025-01-13 11:55:00|4856.5|4856|4856|4855.5|4857|4856.5|4853.5|4852.5|2718
1736769600000|2025-01-13 12:00:00|4856.5|4855|4846|4845.5|4856.5|4856|4842.5|4841.5|4042
1736769900000|2025-01-13 12:05:00|4846.5|4846|4849.5|4848.5|4850.5|4850|4846|4845|2653
1736770200000|2025-01-13 12:10:00|4850|4849|4848|4847|4850.5|4850|4846.5|4845.5|3335
1736770500000|2025-01-13 12:15:00|4849|4848|4848|4847|4849|4848.5|4846.5|4845.5|2952
1736770800000|2025-01-13 12:20:00|4847.5|4847.5|4851|4850|4852|4851.5|4847.5|4847|2200
1736771100000|2025-01-13 12:25:00|4851.5|4850.5|4849.5|4849|4851.5|4851|4848|4847.5|2875
1736771400000|2025-01-13 12:30:00|4850.5|4849.5|4853|4852.5|4853|4852.5|4848.5|4848|3035
1736771700000|2025-01-13 12:35:00|4853.5|4853|4857|4856.5|4857.5|4856.5|4853|4852|3263
1736772000000|2025-01-13 12:40:00|4856.5|4856|4855.5|4855|4857.5|4857|4854.5|4854|81069
1736772300000|2025-01-13 12:45:00|4855|4854.5|4858|4857.5|4858|4857.5|4854.5|4854|1681
1736772600000|2025-01-13 12:50:00|4857.5|4857|4859.5|4858.5|4860|4859|4857|4856.5|2019
1736772900000|2025-01-13 12:55:00|4859|4858|4861.5|4860.5|4862|4861|4858|4857.5|2816
1736773200000|2025-01-13 13:00:00|4862|4861.5|4855|4854|4862.5|4862|4855|4854|3204
1736773500000|2025-01-13 13:05:00|4855.5|4854.5|4856.5|4855.5|4858.5|4857.5|4851|4850|4877
1736773800000|2025-01-13 13:10:00|4856|4855|4851.5|4850.5|4857|4856|4849.5|4849|2885
1736774100000|2025-01-13 13:15:00|4851|4851|4853.5|4853|4854|4853|4851|4850.5|1695
1736774400000|2025-01-13 13:20:00|4853|4852.5|4856|4855|4856|4855|4852.5|4852|3457
1736774700000|2025-01-13 13:25:00|4857|4855.5|4854|4852.5|4857.5|4857|4852.5|4851.5|1509
1736775000000|2025-01-13 13:30:00|4853.5|4852|4847|4846|4853.5|4852|4845.5|4845|1989
1736775300000|2025-01-13 13:35:00|4846.5|4846.5|4847.5|4846.5|4849|4848|4846.5|4845.5|2996
1736775600000|2025-01-13 13:40:00|4847|4846|4846.5|4845.5|4850.5|4849.5|4846|4845.5|3596
1736775900000|2025-01-13 13:45:00|4846|4845|4847|4846|4849|4848|4844.5|4843.5|25241
1736776200000|2025-01-13 13:50:00|4846.5|4845.5|4845.5|4845|4846.5|4845.5|4844.5|4844|2129
1736776500000|2025-01-13 13:55:00|4846|4844|4843|4842|4846|4844.5|4842.5|4841.5|2997
1736776800000|2025-01-13 14:00:00|4842.5|4843.5|4844.5|4843.5|4848.5|4847|4841.5|4840.5|4817
1736777100000|2025-01-13 14:05:00|4845|4844|4843|4842.5|4845|4844|4841.5|4841|4217
1736777400000|2025-01-13 14:10:00|4844|4842|4839|4838|4845|4844|4836.5|4835.5|4205
1736777700000|2025-01-13 14:15:00|4839.5|4839|4841|4840|4842.5|4841.5|4838|4837|3903
1736778000000|2025-01-13 14:20:00|4840.5|4839.5|4837|4836|4842.5|4841.5|4837|4836|2999
1736778300000|2025-01-13 14:25:00|4836.5|4835.5|4840|4839|4842|4841|4836.5|4835.5|27514
1736778600000|2025-01-13 14:30:00|4839.5|4838.5|4855|4854|4855|4854|4831|4830|11488
1736778900000|2025-01-13 14:35:00|4854|4853|4857|4855.5|4860.5|4859.5|4852|4851|5801
1736779200000|2025-01-13 14:40:00|4856.5|4856|4856|4855|4858.5|4857.5|4851.5|4850|6117
1736779500000|2025-01-13 14:45:00|4854.5|4853|4869.5|4868|4872|4870.5|4854.5|4853|5317
1736779800000|2025-01-13 14:50:00|4869|4868.5|4873|4872|4878.5|4877.5|4868|4867.5|11190
1736780100000|2025-01-13 14:55:00|4873.5|4873|4871|4870|4875.5|4874.5|4869.5|4868.5|34547
1736780400000|2025-01-13 15:00:00|4870.5|4869.5|4859.5|4858.5|4873|4872.5|4859.5|4858.5|8574
1736780700000|2025-01-13 15:05:00|4860|4859|4865|4864.5|4865.5|4865|4858|4857.5|4989
1736781000000|2025-01-13 15:10:00|4864|4863|4867.5|4866.5|4868|4867.5|4859.5|4859|7943
1736781300000|2025-01-13 15:15:00|4868|4867|4871.5|4870.5|4872|4871.5|4866|4865|3977
1736781600000|2025-01-13 15:20:00|4871|4870|4875.5|4875|4875.5|4875|4871|4870|6417
1736781900000|2025-01-13 15:25:00|4876|4874.5|4881.5|4880.5|4883.5|4882.5|4876|4874.5|5007
1736782200000|2025-01-13 15:30:00|4882|4881|4890|4889.5|4890|4889.5|4882|4881|7987
1736782500000|2025-01-13 15:35:00|4889.5|4889|4897|4896.5|4898.5|4897.5|4889|4888|7987
1736782800000|2025-01-13 15:40:00|4897.5|4897|4892|4891.5|4898|4897.5|4891.5|4890.5|7213
1736783100000|2025-01-13 15:45:00|4892.5|4891|4887|4886|4893|4892|4884.5|4884|497084
1736783400000|2025-01-13 15:50:00|4886.5|4885.5|4882.5|4881.5|4886.5|4886|4881|4880|4369
1736783700000|2025-01-13 15:55:00|4882|4881|4876|4875.5|4882.5|4881.5|4876|4875.5|5354
1736784000000|2025-01-13 16:00:00|4876.5|4876|4880|4879|4881|4880.5|4876|4875.5|8803
1736784300000|2025-01-13 16:05:00|4881|4879.5|4880|4879.5|4883.5|4882.5|4880|4879.5|400902
1736784600000|2025-01-13 16:10:00|4880.5|4880|4888.5|4888|4888.5|4888|4880.5|4880|6534
1736784900000|2025-01-13 16:15:00|4889|4888.5|4889.5|4889|4891.5|4891|4888.5|4888|12463
1736785200000|2025-01-13 16:20:00|4888|4888.5|4885.5|4884.5|4889.5|4889|4885|4884.5|7827
1736785500000|2025-01-13 16:25:00|4885|4884|4884.5|4883.5|4885.5|4885|4883|4882.5|7798
1736841600000|2025-01-14 08:00:00|4934.5|4930.5|4944.5|4943.5|4949.5|4948.5|4927.5|4924.5|18359
1736841900000|2025-01-14 08:05:00|4945.5|4944.5|4959.5|4958|4961|4959.5|4943|4942|31365
1736842200000|2025-01-14 08:10:00|4959|4957.5|4971.5|4970.5|4979|4978|4955.5|4954.5|11005
1736842500000|2025-01-14 08:15:00|4971|4970|4964|4963|4973.5|4972|4962|4961.5|5888
1736842800000|2025-01-14 08:20:00|4962.5|4961.5|4952|4951.5|4962.5|4961.5|4950|4948|7627
1736843100000|2025-01-14 08:25:00|4954|4953|4951|4950|4956.5|4955.5|4949|4948|4948
1736843400000|2025-01-14 08:30:00|4951.5|4950.5|4953|4951.5|4956|4955|4946|4945.5|5338
1736843700000|2025-01-14 08:35:00|4953.5|4952|4955.5|4954.5|4955.5|4954.5|4946.5|4945.5|5548
1736844000000|2025-01-14 08:40:00|4954|4955|4960|4959|4960.5|4959.5|4954|4952.5|6184
1736844300000|2025-01-14 08:45:00|4959|4957.5|4958|4957.5|4960.5|4959.5|4955|4954|4507
1736844600000|2025-01-14 08:50:00|4957.5|4957|4948|4947|4958|4957.5|4945.5|4944.5|3739
1736844900000|2025-01-14 08:55:00|4948.5|4947.5|4956|4955|4956.5|4955.5|4948|4947|3163
1736845200000|2025-01-14 09:00:00|4956.5|4956|4962|4961.5|4963.5|4962|4956|4955|3576
1736845500000|2025-01-14 09:05:00|4962.5|4961|4970|4969|4970|4969|4962|4960.5|4029
1736845800000|2025-01-14 09:10:00|4969.5|4968.5|4965.5|4965|4970|4969|4961.5|4960.5|6733
1736846100000|2025-01-14 09:15:00|4966|4965.5|4968|4967|4969.5|4968.5|4964|4963|4758
1736846400000|2025-01-14 09:20:00|4967|4966.5|4957.5|4956.5|4967.5|4967|4956.5|4956|5149
1736846700000|2025-01-14 09:25:00|4958.5|4957.5|4959.5|4958|4961|4960|4953.5|4952.5|7658
1736847000000|2025-01-14 09:30:00|4959|4958.5|4957.5|4956.5|4960.5|4959.5|4950.5|4949.5|5226
1736847300000|2025-01-14 09:35:00|4959|4957|4959|4958|4960.5|4959|4956|4955|3736
1736847600000|2025-01-14 09:40:00|4958.5|4957.5|4956|4955|4958.5|4957.5|4955.5|4955|3249
1736847900000|2025-01-14 09:45:00|4955.5|4954.5|4957.5|4956.5|4957.5|4956.5|4953|4952.5|3804
1736848200000|2025-01-14 09:50:00|4958.5|4957.5|4952.5|4951.5|4958.5|4957.5|4950|4949|5897
1736848500000|2025-01-14 09:55:00|4953|4952|4951.5|4951|4956|4955|4951.5|4951|3092
1736848800000|2025-01-14 10:00:00|4952|4951.5|4951|4950|4952.5|4951.5|4947.5|4946.5|10085
1736849100000|2025-01-14 10:05:00|4950.5|4949.5|4953.5|4952.5|4956|4955.5|4950.5|4949.5|4288
1736849400000|2025-01-14 10:10:00|4954|4953|4955|4953.5|4955.5|4955|4952|4951.5|3424
1736849700000|2025-01-14 10:15:00|4954|4954|4955.5|4954.5|4957.5|4956.5|4953|4952.5|5043
1736850000000|2025-01-14 10:20:00|4955|4954|4955|4954|4957|4956|4953.5|4952|2810
1736850300000|2025-01-14 10:25:00|4954.5|4954.5|4955|4954|4956|4955|4952.5|4951.5|3915
1736850600000|2025-01-14 10:30:00|4954.5|4953.5|4955|4954|4955|4954|4952|4951|3367
1736850900000|2025-01-14 10:35:00|4954.5|4953.5|4952|4951|4955|4954|4950|4949.5|2376
1736851200000|2025-01-14 10:40:00|4952.5|4951.5|4946.5|4945.5|4952.5|4951.5|4946.5|4945.5|2043
1736851500000|2025-01-14 10:45:00|4946|4944.5|4947.5|4947|4950|4949|4945.5|4944.5|4590
1736851800000|2025-01-14 10:50:00|4948.5|4947.5|4951|4950|4951|4950|4946.5|4946|3089
1736852100000|2025-01-14 10:55:00|4951.5|4949.5|4955|4954|4957|4956.5|4951.5|4949.5|3729
1736852400000|2025-01-14 11:00:00|4954.5|4953.5|4954|4953|4955|4954|4952|4951|2967
1736852700000|2025-01-14 11:05:00|4953.5|4953.5|4954.5|4953.5|4956.5|4956|4951.5|4950.5|3368
1736853000000|2025-01-14 11:10:00|4955|4954|4954.5|4953.5|4956.5|4956|4954|4952.5|2181
1736853300000|2025-01-14 11:15:00|4954|4954|4955.5|4955|4956.5|4955.5|4954|4953|5251
1736853600000|2025-01-14 11:20:00|4955|4954.5|4953.5|4952.5|4955|4954.5|4953.5|4952.5|2357
1736853900000|2025-01-14 11:25:00|4952|4951.5|4951|4950|4952.5|4951.5|4951|4950|3196
1736854200000|2025-01-14 11:30:00|4950.5|4949.5|4952|4951|4953|4952.5|4950.5|4949.5|4716
1736854500000|2025-01-14 11:35:00|4952.5|4951.5|4955|4954.5|4955.5|4954.5|4952.5|4951.5|6254
1736854800000|2025-01-14 11:40:00|4954.5|4954|4950.5|4949.5|4955.5|4955|4949|4948|4270
1736855100000|2025-01-14 11:45:00|4949.5|4948.5|4949.5|4948.5|4950.5|4949.5|4948.5|4948|3506
1736855400000|2025-01-14 11:50:00|4949|4949|4955.5|4954.5|4955.5|4954.5|4949|4948.5|25194
1736855700000|2025-01-14 11:55:00|4956|4955|4956|4955|4956.5|4955.5|4954|4953|3502
1736856000000|2025-01-14 12:00:00|4955|4954|4953.5|4952.5|4956|4955.5|4952|4951.5|3630
1736856300000|2025-01-14 12:05:00|4953|4951.5|4951.5|4950.5|4953.5|4952.5|4950.5|4950|2296
1736856600000|2025-01-14 12:10:00|4952|4951|4952.5|4951.5|4952.5|4952|4951|4950|42144
1736856900000|2025-01-14 12:15:00|4953|4952|4951.5|4950.5|4954.5|4954|4951|4950.5|7082
1736857200000|2025-01-14 12:20:00|4951|4950|4952|4951|4952.5|4951.5|4950.5|4949.5|3596
1736857500000|2025-01-14 12:25:00|4951.5|4951.5|4951.5|4950.5|4952.5|4951.5|4949|4948|2383
1736857800000|2025-01-14 12:30:00|4951|4950|4953|4952.5|4953|4952.5|4951|4950|3424
1736858100000|2025-01-14 12:35:00|4952.5|4952|4953.5|4953|4954|4953|4952.5|4952|3139
1736858400000|2025-01-14 12:40:00|4953|4952.5|4952.5|4951.5|4954|4953|4950.5|4949.5|3244
1736858700000|2025-01-14 12:45:00|4952|4952|4952.5|4952|4953|4952.5|4951.5|4951|2471
1736859000000|2025-01-14 12:50:00|4953|4952.5|4950.5|4950|4953.5|4952.5|4950.5|4950|2410
1736859300000|2025-01-14 12:55:00|4950|4949|4944.5|4944|4950|4949|4944.5|4944|3777
1736859600000|2025-01-14 13:00:00|4945|4943.5|4946|4945|4948|4947|4944|4943|3169
1736859900000|2025-01-14 13:05:00|4945|4944.5|4946|4945|4948.5|4948|4945|4944.5|22246
1736860200000|2025-01-14 13:10:00|4946.5|4945.5|4946|4945|4948.5|4948|4945|4944|3201
1736860500000|2025-01-14 13:15:00|4945|4944.5|4940|4939.5|4945.5|4945|4939.5|4938.5|2952
1736860800000|2025-01-14 13:20:00|4939|4939|4940|4939|4941.5|4940.5|4937|4936|3616
1736861100000|2025-01-14 13:25:00|4940.5|4939.5|4941|4940|4941.5|4941|4939|4938.5|2830
1736861400000|2025-01-14 13:30:00|4945.5|4944.5|4942|4941|4955|4953|4942|4940.5|10107
1736861700000|2025-01-14 13:35:00|4941.5|4940.5|4941|4940.5|4941.5|4941|4936.5|4936|5151
1736862000000|2025-01-14 13:40:00|4940.5|4939.5|4934.5|4933.5|4941.5|4940.5|4934|4933|5394
1736862300000|2025-01-14 13:45:00|4934|4932|4940|4939|4940|4939.5|4930.5|4929.5|5519
1736862600000|2025-01-14 13:50:00|4939|4938|4934.5|4933.5|4939|4938.5|4929.5|4928.5|5487
1736862900000|2025-01-14 13:55:00|4934|4933|4941|4940|4941.5|4941|4934|4933|5075
1736863200000|2025-01-14 14:00:00|4941.5|4939.5|4938.5|4937.5|4941.5|4940.5|4932.5|4931.5|4012
1736863500000|2025-01-14 14:05:00|4938|4937|4941|4940|4941.5|4940.5|4936.5|4936|7667
1736863800000|2025-01-14 14:10:00|4941.5|4940.5|4936|4935|4942|4941.5|4936|4935|4988
1736864100000|2025-01-14 14:15:00|4935.5|4935.5|4938|4937.5|4939.5|4939|4935.5|4935.5|4715
1736864400000|2025-01-14 14:20:00|4938.5|4938|4939.5|4938.5|4939.5|4938.5|4937|4936|5450
1736864700000|2025-01-14 14:25:00|4939|4938|4938|4937|4939.5|4939|4937.5|4936.5|3584
1736865000000|2025-01-14 14:30:00|4937.5|4936.5|4928|4927|4938|4937.5|4926|4925|8884
1736865300000|2025-01-14 14:35:00|4929|4928.5|4913|4912|4930|4929.5|4906.5|4905.5|8624
1736865600000|2025-01-14 14:40:00|4912.5|4911.5|4918.5|4917.5|4918.5|4917.5|4910|4909|8919
1736865900000|2025-01-14 14:45:00|4919|4918|4917|4916|4920|4919.5|4916|4915.5|8048
1736866200000|2025-01-14 14:50:00|4916.5|4916.5|4920|4919|4920.5|4920|4915.5|4915|8527
1736866500000|2025-01-14 14:55:00|4919|4918|4922|4921.5|4923|4922.5|4918|4917.5|8738
1736866800000|2025-01-14 15:00:00|4922.5|4922|4925.5|4925|4925.5|4925|4920.5|4919.5|7596
1736867100000|2025-01-14 15:05:00|4925|4924|4925.5|4925|4928|4927|4925|4924|6252
1736867400000|2025-01-14 15:10:00|4926|4924.5|4916.5|4915.5|4927.5|4927|4916.5|4915.5|8793
1736867700000|2025-01-14 15:15:00|4916|4915|4910.5|4910|4916.5|4916|4910.5|4909.5|10312
1736868000000|2025-01-14 15:20:00|4911|4910.5|4918.5|4917.5|4918.5|4918|4910.5|4910|8924
1736868300000|2025-01-14 15:25:00|4918|4917|4917|4916|4918.5|4918|4915|4914.5|8109
1736868600000|2025-01-14 15:30:00|4916.5|4916.5|4921|4920|4922.5|4922|4916|4915.5|4777
1736868900000|2025-01-14 15:35:00|4920.5|4920.5|4922.5|4922|4926|4925|4920.5|4920.5|5779
1736869200000|2025-01-14 15:40:00|4922|4921.5|4924|4923|4925|4924|4922|4921.5|4107
1736869500000|2025-01-14 15:45:00|4923.5|4923.5|4914|4913|4924|4923.5|4913.5|4913|4320
1736869800000|2025-01-14 15:50:00|4913.5|4912.5|4914|4913.5|4916|4915.5|4911.5|4911|4752
1736870100000|2025-01-14 15:55:00|4913.5|4913|4918.5|4917.5|4920.5|4919.5|4913.5|4913|4268
1736870400000|2025-01-14 16:00:00|4918|4918|4915.5|4915|4918.5|4918|4914|4913|6103
1736870700000|2025-01-14 16:05:00|4915|4914.5|4918|4917.5|4921|4920.5|4915|4914.5|7934
1736871000000|2025-01-14 16:10:00|4917.5|4917|4918|4917.5|4919.5|4919|4915|4914|9091
1736871300000|2025-01-14 16:15:00|4917.5|4917|4913|4912.5|4918|4917.5|4910|4909.5|5979
1736871600000|2025-01-14 16:20:00|4913.5|4913|4914.5|4913.5|4917.5|4917|4912.5|4912|11422
1736871900000|2025-01-14 16:25:00|4914|4913|4908.5|4907|4916|4915|4907.5|4906.5|8181
1736928000000|2025-01-15 08:00:00|4933|4930|4935|4932|4945|4942|4929.5|4927.5|34081
1736928300000|2025-01-15 08:05:00|4935.5|4935|4941.5|4939.5|4942|4940|4931|4929.5|4650
1736928600000|2025-01-15 08:10:00|4942|4940|4938.5|4937|4943.5|4941|4938|4937|3401
1736928900000|2025-01-15 08:15:00|4939|4936.5|4936|4934|4939|4938|4935|4934|6079
1736929200000|2025-01-15 08:20:00|4935.5|4935.5|4939|4937.5|4940.5|4940|4935|4934|5146
1736929500000|2025-01-15 08:25:00|4939.5|4938|4938|4937|4940|4939|4936|4935.5|1863
1736929800000|2025-01-15 08:30:00|4937.5|4936.5|4931.5|4931|4940.5|4939|4931.5|4930.5|4341
1736930100000|2025-01-15 08:35:00|4932|4931.5|4935|4934|4935|4934.5|4927|4926|5432
1736930400000|2025-01-15 08:40:00|4934.5|4934.5|4941|4940|4941|4940|4934.5|4934|2958
1736930700000|2025-01-15 08:45:00|4940.5|4939.5|4937|4936|4941.5|4940.5|4936|4935|1492
1736931000000|2025-01-15 08:50:00|4936.5|4935.5|4933.5|4932.5|4937|4936|4932.5|4932|1857
1736931300000|2025-01-15 08:55:00|4934|4933|4934|4933|4934|4933.5|4933.5|4933|1992
1736931600000|2025-01-15 09:00:00|4934.5|4933.5|4934.5|4933|4937.5|4936.5|4929.5|4929|5709
1736931900000|2025-01-15 09:05:00|4934|4933.5|4937|4936|4937|4936.5|4932.5|4931.5|3801
1736932200000|2025-01-15 09:10:00|4936.5|4935.5|4942.5|4941.5|4943|4941.5|4935|4934|2745
1736932500000|2025-01-15 09:15:00|4941.5|4942|4941|4940|4941.5|4942|4939.5|4938.5|2694
1736932800000|2025-01-15 09:20:00|4941.5|4940.5|4940|4939|4942.5|4941.5|4940|4939|2255
1736933100000|2025-01-15 09:25:00|4941.5|4940|4936|4935.5|4941.5|4940|4936|4935|7495
1736933400000|2025-01-15 09:30:00|4935.5|4935|4935|4934|4936.5|4936|4933|4932|6481
1736933700000|2025-01-15 09:35:00|4934.5|4934.5|4937.5|4937|4938|4937.5|4934.5|4933.5|4879
1736934000000|2025-01-15 09:40:00|4937|4936.5|4941|4940|4941.5|4941|4934|4933|3565
1736934300000|2025-01-15 09:45:00|4941.5|4940.5|4941.5|4940.5|4941.5|4941|4940.5|4940|654
1736934600000|2025-01-15 09:50:00|4941|4941|4941|4940|4942|4941|4940.5|4939.5|3260
1736934900000|2025-01-15 09:55:00|4941.5|4940.5|4942|4940.5|4943.5|4943|4940.5|4940|1326
1736935200000|2025-01-15 10:00:00|4941.5|4941|4944|4943|4944.5|4943.5|4941|4940|2892
1736935500000|2025-01-15 10:05:00|4943.5|4943.5|4942|4941|4944.5|4944|4941.5|4940.5|1426
1736935800000|2025-01-15 10:10:00|4941.5|4941.5|4940.5|4940|4943.5|4943|4940.5|4939.5|2349
1736936100000|2025-01-15 10:15:00|4941|4940.5|4938|4937|4942.5|4942|4935.5|4935|4547
1736936400000|2025-01-15 10:20:00|4938.5|4938|4943|4942.5|4944|4943|4938|4937.5|2228
1736936700000|2025-01-15 10:25:00|4942.5|4942|4943|4942|4944.5|4943.5|4942.5|4941.5|2036
1736937000000|2025-01-15 10:30:00|4942.5|4941.5|4944.5|4944|4945.5|4945|4942.5|4941.5|1993
1736937300000|2025-01-15 10:35:00|4945|4944.5|4942|4941|4945.5|4945|4939.5|4938.5|41682
1736937600000|2025-01-15 10:40:00|4941.5|4942|4942|4941|4943.5|4943|4941|4940.5|1897
1736937900000|2025-01-15 10:45:00|4942.5|4941.5|4942.5|4941.5|4942.5|4942|4942|4941|1883
1736938200000|2025-01-15 10:50:00|4942|4940.5|4939.5|4939|4942.5|4941|4938.5|4938|2031
1736938500000|2025-01-15 10:55:00|4939|4938.5|4937.5|4936.5|4939|4938.5|4935.5|4935|1602
1736938800000|2025-01-15 11:00:00|4938.5|4938|4940|4939|4940.5|4939.5|4937.5|4937|2533
1736939100000|2025-01-15 11:05:00|4940.5|4939.5|4938|4937|4941|4940.5|4938|4937|2984
1736939400000|2025-01-15 11:10:00|4937.5|4936.5|4940|4939.5|4940|4939.5|4936.5|4935.5|2431
1736939700000|2025-01-15 11:15:00|4939|4938.5|4942.5|4942|4943.5|4942.5|4938.5|4938|2206
1736940000000|2025-01-15 11:20:00|4942|4941.5|4941|4940|4942|4941.5|4938.5|4937.5|2955
1736940300000|2025-01-15 11:25:00|4941.5|4940.5|4943|4942|4943.5|4943|4940.5|4940|6908
1736940600000|2025-01-15 11:30:00|4943.5|4942.5|4941|4940|4943.5|4943|4940|4939.5|3753
1736940900000|2025-01-15 11:35:00|4940.5|4940.5|4938|4937|4941.5|4940.5|4938|4937|2185
1736941200000|2025-01-15 11:40:00|4938.5|4938|4939.5|4938.5|4939.5|4938.5|4937.5|4937|3593
1736941500000|2025-01-15 11:45:00|4939|4939|4941|4940|4941|4940.5|4938|4937|2772
1736941800000|2025-01-15 11:50:00|4941.5|4940.5|4937.5|4937|4941.5|4940.5|4937.5|4937|2160
1736942100000|2025-01-15 11:55:00|4938.5|4936.5|4937.5|4936|4939.5|4938.5|4937.5|4936|1507
1736942400000|2025-01-15 12:00:00|4937|4937|4939.5|4938.5|4940.5|4939.5|4937|4936.5|3105
1736942700000|2025-01-15 12:05:00|4940|4939|4942|4941|4942|4941.5|4939.5|4938.5|2646
1736943000000|2025-01-15 12:10:00|4943|4941.5|4946|4945|4948.5|4947.5|4942.5|4941.5|2341
1736943300000|2025-01-15 12:15:00|4945|4944.5|4948|4947|4948|4947|4945|4944|1609
1736943600000|2025-01-15 12:20:00|4947.5|4945.5|4942|4941|4947.5|4946.5|4942|4941|1411
1736943900000|2025-01-15 12:25:00|4941|4940|4941.5|4940|4942|4941|4940|4939|25394
1736944200000|2025-01-15 12:30:00|4941|4940.5|4947|4946|4947.5|4947|4941|4940.5|2168
1736944500000|2025-01-15 12:35:00|4947.5|4946.5|4949.5|4948.5|4950|4949.5|4947.5|4946|2296
1736944800000|2025-01-15 12:40:00|4949|4949|4948.5|4947.5|4950|4949|4948|4947.5|2513
1736945100000|2025-01-15 12:45:00|4948|4948|4945|4944|4948.5|4948|4945|4944|2106
1736945400000|2025-01-15 12:50:00|4944.5|4944.5|4940.5|4939.5|4944.5|4944.5|4940.5|4939.5|1469
1736945700000|2025-01-15 12:55:00|4940|4939|4937|4936|4940|4939.5|4937|4936|31645
1736946000000|2025-01-15 13:00:00|4936.5|4935.5|4938|4937|4938|4937.5|4936.5|4935.5|2427
1736946300000|2025-01-15 13:05:00|4939|4937.5|4941.5|4940.5|4941.5|4941|4938.5|4937.5|1549
1736946600000|2025-01-15 13:10:00|4942|4941|4943|4942|4944|4943|4941.5|4941|1740
1736946900000|2025-01-15 13:15:00|4943.5|4942.5|4937|4936|4944|4943.5|4937|4936|2526
1736947200000|2025-01-15 13:20:00|4936.5|4937|4937.5|4936.5|4938.5|4938|4936|4935|3302
1736947500000|2025-01-15 13:25:00|4938|4937|4934.5|4932.5|4938|4937.5|4934.5|4932.5|1891
1736947800000|2025-01-15 13:30:00|4943|4933|4941|4939.5|4957.5|4956|4940.5|4932.5|9179
1736948100000|2025-01-15 13:35:00|4940|4939|4950.5|4949.5|4952.5|4951.5|4938|4937|6485
1736948400000|2025-01-15 13:40:00|4947.5|4950|4942|4941|4948|4950|4940|4939|5080
1736948700000|2025-01-15 13:45:00|4942.5|4941.5|4949.5|4948.5|4949.5|4948.5|4940.5|4940|2893
1736949000000|2025-01-15 13:50:00|4949|4948|4952.5|4952|4955|4954|4946|4945|3047
1736949300000|2025-01-15 13:55:00|4953|4951|4954.5|4953.5|4957.5|4957|4949|4948|7382
1736949600000|2025-01-15 14:00:00|4954|4953|4953|4952|4955.5|4955|4949.5|4948.5|4376
1736949900000|2025-01-15 14:05:00|4952.5|4951.5|4952.5|4952|4954.5|4953.5|4950|4949|2958
1736950200000|2025-01-15 14:10:00|4952|4951|4948|4947|4952.5|4951.5|4945.5|4945|3433
1736950500000|2025-01-15 14:15:00|4947.5|4947.5|4949.5|4948.5|4951|4950.5|4947.5|4947|3937
1736950800000|2025-01-15 14:20:00|4948.5|4947.5|4953|4952|4955|4954.5|4946|4945|3881
1736951100000|2025-01-15 14:25:00|4952.5|4952.5|4955|4954.5|4955|4954.5|4950|4949|2435
1736951400000|2025-01-15 14:30:00|4956.5|4955.5|4942|4941|4958|4957.5|4941.5|4940.5|13614
1736951700000|2025-01-15 14:35:00|4943|4942.5|4939|4938|4944.5|4943.5|4935|4934.5|11413
1736952000000|2025-01-15 14:40:00|4940.5|4939.5|4945.5|4944.5|4948.5|4947.5|4940|4939|5838
1736952300000|2025-01-15 14:45:00|4943.5|4945|4943|4942|4949|4948|4942|4941.5|7370
1736952600000|2025-01-15 14:50:00|4941.5|4941|4937|4936|4942.5|4941.5|4935.5|4935|7322
1736952900000|2025-01-15 14:55:00|4937.5|4936.5|4947.5|4946.5|4948|4947|4937|4936.5|7863
1736953200000|2025-01-15 15:00:00|4946.5|4946|4937.5|4937|4946.5|4946|4931.5|4930.5|6995
1736953500000|2025-01-15 15:05:00|4938.5|4937.5|4942.5|4941.5|4945.5|4944.5|4937|4936.5|4500
1736953800000|2025-01-15 15:10:00|4942|4941|4939.5|4938.5|4942|4941.5|4939.5|4938.5|6874
1736954100000|2025-01-15 15:15:00|4939|4939|4938|4937|4940|4939|4936.5|4935.5|6685
1736954400000|2025-01-15 15:20:00|4937|4936.5|4947|4946|4948|4947.5|4937|4936|5899
1736954700000|2025-01-15 15:25:00|4946.5|4945.5|4942.5|4941.5|4947|4946.5|4940.5|4939.5|3854
1736955000000|2025-01-15 15:30:00|4942|4941|4938.5|4938|4942|4941|4935|4934|6206
1736955300000|2025-01-15 15:35:00|4939|4938.5|4938|4937|4939.5|4938.5|4937|4936|5107
1736955600000|2025-01-15 15:40:00|4937.5|4936.5|4941|4940.5|4942|4941.5|4936.5|4935.5|6158
1736955900000|2025-01-15 15:45:00|4940|4940|4939.5|4939|4941.5|4940.5|4937|4936|5192
1736956200000|2025-01-15 15:50:00|4940|4939.5|4938|4937.5|4941|4940.5|4938|4937.5|5581
1736956500000|2025-01-15 15:55:00|4938.5|4938|4938.5|4938|4941.5|4941|4938|4937.5|5238
1736956800000|2025-01-15 16:00:00|4939|4939|4940.5|4939.5|4940.5|4940|4937.5|4937|5944
1736957100000|2025-01-15 16:05:00|4940|4940|4939|4938.5|4942|4941.5|4936.5|4936|5776
1736957400000|2025-01-15 16:10:00|4938.5|4938|4939.5|4938.5|4941.5|4941|4938|4937.5|8465
1736957700000|2025-01-15 16:15:00|4940|4939|4940|4939|4940.5|4940|4938.5|4938|6970
1736958000000|2025-01-15 16:20:00|4939.5|4939.5|4940.5|4939.5|4941|4940|4939|4938|9234
1736958300000|2025-01-15 16:25:00|4940|4940|4940|4939|4940.5|4940|4939|4938.5|9582
1737014400000|2025-01-16 08:00:00|4982.5|4980|4979.5|4977|4987.5|4983.5|4968.5|4966.5|32464
1737014700000|2025-01-16 08:05:00|4980.5|4978.5|4986.5|4984|4986.5|4986|4974.5|4972.5|6134
1737015000000|2025-01-16 08:10:00|4986|4984.5|4977.5|4975.5|4990.5|4989.5|4976.5|4974.5|6373
1737015300000|2025-01-16 08:15:00|4978.5|4976|4988|4986.5|4994|4993|4978.5|4976|13121
1737015600000|2025-01-16 08:20:00|4988.5|4989|4982|4981|4990.5|4989.5|4981|4979.5|7434
1737015900000|2025-01-16 08:25:00|4983.5|4982|4979.5|4978|4987|4986|4979|4978|5873
1737016200000|2025-01-16 08:30:00|4980|4978.5|4968|4967|4980|4979|4968|4967|31994
1737016500000|2025-01-16 08:35:00|4967.5|4966.5|4973|4972|4974|4973|4965|4963.5|4322
1737016800000|2025-01-16 08:40:00|4971.5|4971.5|4970.5|4969|4971.5|4971.5|4968|4966.5|3033
1737017100000|2025-01-16 08:45:00|4970|4968.5|4971.5|4970.5|4971.5|4970.5|4968.5|4967|5331
1737017400000|2025-01-16 08:50:00|4972|4971|4975|4974|4975.5|4975|4971.5|4970.5|2796
1737017700000|2025-01-16 08:55:00|4974.5|4973.5|4974.5|4973|4975.5|4974.5|4972.5|4971.5|3091
1737018000000|2025-01-16 09:00:00|4975|4973.5|4980.5|4980|4980.5|4980|4971.5|4971|7971
1737018300000|2025-01-16 09:05:00|4979.5|4978|4994.5|4993.5|4995|4993.5|4978.5|4977.5|30795
1737018600000|2025-01-16 09:10:00|4994|4993|5006|5004|5007|5005|4992.5|4991.5|7792
1737018900000|2025-01-16 09:15:00|5007|5005|5008|5007|5009|5008|5003|5001|5925
1737019200000|2025-01-16 09:20:00|5009|5006|5017|5016|5021|5019|5008|5006|6031
1737019500000|2025-01-16 09:25:00|5018|5015|5020|5018|5020|5019|5016|5014|5781
1737019800000|2025-01-16 09:30:00|5019|5017|5014|5012|5020|5018|5012|5010|2538
1737020100000|2025-01-16 09:35:00|5013|5010|5020|5018|5021|5019|5012|5010|2948
1737020400000|2025-01-16 09:40:00|5019|5019|5024|5022|5028|5026|5019|5019|3132
1737020700000|2025-01-16 09:45:00|5023|5021|5021|5019|5023|5021|5019|5018|5911
1737021000000|2025-01-16 09:50:00|5020|5020|5019|5018|5022|5020|5019|5018|2465
1737021300000|2025-01-16 09:55:00|5020|5019|5020|5019|5020|5019|5017|5016|3912
1737021600000|2025-01-16 10:00:00|5019|5018|5019|5018|5020|5018|5016|5014|4782
1737021900000|2025-01-16 10:05:00|5020|5017|5019|5017|5020|5019|5017|5016|13923
1737022200000|2025-01-16 10:10:00|5020|5018|5020|5018|5020|5019|5018|5016|5505
1737022500000|2025-01-16 10:15:00|5024|5019|5023|5022|5025|5024|5022|5018|11283
1737022800000|2025-01-16 10:20:00|5024|5023|5024|5022|5027|5026|5023|5022|5548
1737023100000|2025-01-16 10:25:00|5023|5023|5026|5025|5029|5028|5022|5020|6006
1737023400000|2025-01-16 10:30:00|5025|5023|5024|5023|5028|5026|5023|5021|5271
1737023700000|2025-01-16 10:35:00|5025|5024|5024|5022|5025|5024|5023|5022|2370
1737024000000|2025-01-16 10:40:00|5025|5023|5023|5021|5025|5024|5021|5020|3435
1737024300000|2025-01-16 10:45:00|5022|5022|5019|5018|5024|5022|5019|5018|3463
1737024600000|2025-01-16 10:50:00|5018|5016|5015|5014|5018|5017|5012|5011|5026
1737024900000|2025-01-16 10:55:00|5016|5013|5015|5014|5016|5015|5014|5013|4809
1737025200000|2025-01-16 11:00:00|5016|5013|5014|5013|5016|5014|5014|5013|3898
1737025500000|2025-01-16 11:05:00|5016|5012|5017|5016|5017|5016|5015|5012|8281
1737025800000|2025-01-16 11:10:00|5016|5015|5015|5014|5017|5016|5013|5012|4905
1737026100000|2025-01-16 11:15:00|5016|5015|5015|5014|5016|5015|5013|5011|9265
1737026400000|2025-01-16 11:20:00|5014|5013|5017|5016|5019|5018|5014|5013|3130
1737026700000|2025-01-16 11:25:00|5018|5017|5015|5013|5019|5018|5015|5013|4187
1737027000000|2025-01-16 11:30:00|5013|5012|5013|5011|5017|5015|5012|5011|7558
1737027300000|2025-01-16 11:35:00|5012|5010|5013|5012|5014|5013|5010|5009|3379
1737027600000|2025-01-16 11:40:00|5012|5011|5012|5011|5013|5012|5010|5009|8313
1737027900000|2025-01-16 11:45:00|5011|5010|5008|5007|5012|5011|5007|5006|5096
1737028200000|2025-01-16 11:50:00|5008|5006|5005|5003|5010|5007|5004|5001|939
1737028500000|2025-01-16 11:55:00|5004|5002|5007|5005|5010|5007|5003|5001|488
1737028800000|2025-01-16 12:00:00|5008|5006|5007|5004|5009|5006|5005|5003|602
1737029100000|2025-01-16 12:05:00|5008|5005|5006|5004|5009|5007|5006|5003|226
1737029400000|2025-01-16 12:10:00|5001|5000|4993.5|4992.5|5002|5001|4992.5|4991|6776
1737029700000|2025-01-16 12:15:00|4993|4993|4976|4975|4993.5|4993|4972.5|4971.5|11411
1737030000000|2025-01-16 12:20:00|4977.5|4975.5|4959|4958|4977.5|4976|4954|4952.5|39193
1737030300000|2025-01-16 12:25:00|4957|4956|4967|4965.5|4974|4973|4956|4954.5|9433
1737030600000|2025-01-16 12:30:00|4967.5|4967|4965|4964|4970|4969|4964.5|4964|8522
1737030900000|2025-01-16 12:35:00|4964|4963|4968.5|4967|4969.5|4968|4962|4961|4639
1737031200000|2025-01-16 12:40:00|4969|4967.5|4973|4972|4973|4972|4967|4966.5|3763
1737031500000|2025-01-16 12:45:00|4973.5|4972.5|4970.5|4969|4980|4978.5|4969|4968|7487
1737031800000|2025-01-16 12:50:00|4970|4969.5|4972|4971|4980|4978.5|4970|4969|4846
1737032100000|2025-01-16 12:55:00|4972.5|4973.5|4971.5|4970|4975|4973.5|4970|4968.5|7348
1737032400000|2025-01-16 13:00:00|4971|4970.5|4958.5|4958|4971.5|4970.5|4958.5|4957.5|3898
1737032700000|2025-01-16 13:05:00|4958|4957.5|4963.5|4962.5|4968|4967|4957|4956|6932
1737033000000|2025-01-16 13:10:00|4965|4964|4956.5|4955|4967|4965.5|4952|4951|28551
1737033300000|2025-01-16 13:15:00|4958|4956.5|4961|4960|4962|4960.5|4951|4950.5|15514
1737033600000|2025-01-16 13:20:00|4961.5|4959|4953.5|4952|4961.5|4959|4953.5|4952|2372
1737033900000|2025-01-16 13:25:00|4953|4951|4953.5|4952.5|4954|4953|4951|4950|638
1737034200000|2025-01-16 13:30:00|4954|4953|4960|4958.5|4973.5|4958.5|4952.5|4950|5907
1737034500000|2025-01-16 13:35:00|4959.5|4958|4945.5|4944.5|4961|4959.5|4944.5|4943|3526
1737034800000|2025-01-16 13:40:00|4946|4945|4948.5|4947|4950.5|4949.5|4944|4942.5|4396
1737035100000|2025-01-16 13:45:00|4949.5|4947.5|4951.5|4950.5|4954|4953|4947|4946|5566
1737035400000|2025-01-16 13:50:00|4949.5|4949|4953|4951.5|4957|4956|4948|4947|4767
1737035700000|2025-01-16 13:55:00|4952.5|4951|4953|4952|4955.5|4954.5|4950|4949.5|6081
1737036000000|2025-01-16 14:00:00|4953.5|4952.5|4954|4953|4954|4953|4951.5|4950.5|3349
1737036300000|2025-01-16 14:05:00|4953.5|4952.5|4955|4954.5|4956.5|4956|4953.5|4952.5|3711
1737036600000|2025-01-16 14:10:00|4955.5|4954|4962|4961|4965.5|4964|4955.5|4954|6621
1737036900000|2025-01-16 14:15:00|4961.5|4960|4957.5|4957|4962.5|4962|4955|4954.5|9500
1737037200000|2025-01-16 14:20:00|4955.5|4956.5|4959|4958|4961|4960.5|4955|4954|56751
1737037500000|2025-01-16 14:25:00|4958.5|4958.5|4953|4952|4960.5|4960|4953|4952|4946
1737037800000|2025-01-16 14:30:00|4952|4950.5|4953.5|4952.5|4963|4962|4943.5|4942.5|13606
1737038100000|2025-01-16 14:35:00|4953|4953|4958|4957|4959|4958.5|4948.5|4948|8027
1737038400000|2025-01-16 14:40:00|4958.5|4957.5|4959.5|4958.5|4961.5|4960.5|4956.5|4955.5|9184
1737038700000|2025-01-16 14:45:00|4959|4958|4957|4955.5|4959.5|4958.5|4955.5|4954.5|8824
1737039000000|2025-01-16 14:50:00|4956.5|4956.5|4956|4955.5|4961|4960|4955.5|4954.5|7985
1737039300000|2025-01-16 14:55:00|4955.5|4955|4951.5|4951|4956|4955|4951|4950|9662
1737039600000|2025-01-16 15:00:00|4950.5|4950.5|4947.5|4946.5|4951|4951|4941.5|4940|9123
1737039900000|2025-01-16 15:05:00|4949.5|4947|4943.5|4942.5|4951.5|4950.5|4941|4940.5|5934
1737040200000|2025-01-16 15:10:00|4943|4943|4935|4934|4947|4946|4934.5|4933.5|8076
1737040500000|2025-01-16 15:15:00|4934|4933.5|4932.5|4931.5|4935.5|4935|4931.5|4931|8166
1737040800000|2025-01-16 15:20:00|4932|4931|4936.5|4936|4940|4939|4932|4931|6342
1737041100000|2025-01-16 15:25:00|4936|4935.5|4937|4936|4937|4936.5|4934|4933.5|11803
1737041400000|2025-01-16 15:30:00|4936|4935|4941|4940|4944.5|4943.5|4935.5|4935|11263
1737041700000|2025-01-16 15:35:00|4940.5|4939.5|4922.5|4922|4940.5|4939.5|4921|4920.5|9408
1737042000000|2025-01-16 15:40:00|4921.5|4921|4922.5|4922|4923|4922.5|4918|4917.5|9638
1737042300000|2025-01-16 15:45:00|4922|4921.5|4929|4928|4931|4930.5|4921|4920.5|6149
1737042600000|2025-01-16 15:50:00|4928.5|4927.5|4930.5|4930|4930.5|4930|4927.5|4927|7740
1737042900000|2025-01-16 15:55:00|4931|4930.5|4932|4931.5|4932|4931.5|4929|4928.5|5698
1737043200000|2025-01-16 16:00:00|4931|4931|4935.5|4934.5|4936|4935.5|4930|4929.5|6995
1737043500000|2025-01-16 16:05:00|4935|4934|4934|4933|4939.5|4939|4934|4933|7820
1737043800000|2025-01-16 16:10:00|4933.5|4933.5|4932.5|4931.5|4936|4935|4931|4930.5|12475
1737044100000|2025-01-16 16:15:00|4932|4932|4936|4935|4936.5|4936|4930|4929|11821
1737044400000|2025-01-16 16:20:00|4935.5|4935.5|4935|4934.5|4936.5|4936|4934|4933.5|18575
1737044700000|2025-01-16 16:25:00|4934.5|4934|4935|4934|4935|4934.5|4933.5|4933|14342
1737100800000|2025-01-17 08:00:00|4989|4975.5|4992|4991|5006|5003|4979.5|4975.5|123791
1737101100000|2025-01-17 08:05:00|4991.5|4990.5|4974|4973|4998|4996.5|4969|4966.5|17689
1737101400000|2025-01-17 08:10:00|4972.5|4973.5|4989.5|4988.5|4990.5|4989|4971|4970|7801
1737101700000|2025-01-17 08:15:00|4988|4987|4995.5|4994.5|5008|5007|4986.5|4985.5|6665
1737102000000|2025-01-17 08:20:00|4995|4993|4996|4994|4999.5|4998.5|4992|4990.5|9055
1737102300000|2025-01-17 08:25:00|4995|4994.5|4993.5|4992.5|5000|4999|4991.5|4990.5|4216
1737102600000|2025-01-17 08:30:00|4993|4992|5007|5005|5007|5006|4993|4992|8510
1737102900000|2025-01-17 08:35:00|5006|5004|5010|5008|5011|5010|5004|5003|10837
1737103200000|2025-01-17 08:40:00|5009|5009|5004|5003|5010|5009|5004|5003|4598
1737103500000|2025-01-17 08:45:00|5005|5002|5005|5003|5006|5004|5002|5001|4915
1737103800000|2025-01-17 08:50:00|5004|5004|5007|5006|5008|5007|5004|5004|3725
1737104100000|2025-01-17 08:55:00|5008|5007|5006|5004|5009|5008|5004|5002|19332
1737104400000|2025-01-17 09:00:00|5008|5006|5001|5000|5008|5006|5001|4999.5|4540
1737104700000|2025-01-17 09:05:00|5002|4999.5|5004|5002|5005|5004|5002|4999.5|3086
1737105000000|2025-01-17 09:10:00|5003|5001|5001|5000|5005|5004|5001|4999.5|4861
1737105300000|2025-01-17 09:15:00|5002|5001|4998.5|4997.5|5002|5001|4998|4997|4870
1737105600000|2025-01-17 09:20:00|4999.5|4998|5002|5001|5005|5004|4999|4998|3799
1737105900000|2025-01-17 09:25:00|5003|5002|5004|5002|5005|5003|5001|5000|2663
1737106200000|2025-01-17 09:30:00|5002|5001|4992|4991|5004|5003|4992|4991|3564
1737106500000|2025-01-17 09:35:00|4992.5|4991.5|4994|4992.5|4996|4995|4992|4991|5445
1737106800000|2025-01-17 09:40:00|4994.5|4993|4995|4993.5|4996.5|4996|4993.5|4992.5|4121
1737107100000|2025-01-17 09:45:00|4994|4993|4996|4995|4997|4995.5|4991|4990.5|6071
1737107400000|2025-01-17 09:50:00|4996.5|4995.5|4986|4984.5|4996.5|4995.5|4984.5|4983.5|5013
1737107700000|2025-01-17 09:55:00|4985.5|4985|4989|4988|4989|4988|4981.5|4980.5|5349
1737108000000|2025-01-17 10:00:00|4989.5|4987.5|4992|4991|4992|4991.5|4988.5|4987.5|1514
1737108300000|2025-01-17 10:05:00|4993|4992|4995.5|4994.5|4997.5|4996|4993|4991.5|5278
1737108600000|2025-01-17 10:10:00|4996|4995|4996|4995|4996|4995|4996|4995|99
1737108900000|2025-01-17 10:15:00|5005|5003|4996.5|4995.5|5005|5003|4995.5|4994.5|8491
1737109200000|2025-01-17 10:20:00|4996|4994|4984|4983|4996|4995|4983.5|4983|4364
1737109500000|2025-01-17 10:25:00|4983.5|4982.5|4989.5|4988.5|4990|4989|4983.5|4982.5|4331
1737109800000|2025-01-17 10:30:00|4990|4989.5|4984|4983.5|4990|4989.5|4982.5|4981.5|4530
1737110100000|2025-01-17 10:35:00|4984.5|4984|4988|4987|4988.5|4987.5|4984.5|4983.5|2996
1737110400000|2025-01-17 10:40:00|4986.5|4987.5|4990.5|4990|4992|4991|4986.5|4985.5|3149
1737110700000|2025-01-17 10:45:00|4990|4989|4993|4992|4994|4993.5|4990|4989|4803
1737111000000|2025-01-17 10:50:00|4993.5|4992.5|4992|4991.5|4993.5|4992.5|4987|4986|7040
1737111300000|2025-01-17 10:55:00|4991.5|4991|4997|4996.5|4997|4996.5|4989.5|4988.5|9884
1737111600000|2025-01-17 11:00:00|4997.5|4997|4995|4994|5002|5001|4992.5|4992|4867
1737111900000|2025-01-17 11:05:00|4995.5|4994.5|5003|5002|5003|5002|4994|4993.5|7463
1737112200000|2025-01-17 11:10:00|5002|5001|5003|5001|5004|5003|5001|5000|5413
1737112500000|2025-01-17 11:15:00|5002|5000|5003|5002|5004|5003|5001|5000|5486
1737112800000|2025-01-17 11:20:00|5002|5001|5002|5001|5004|5003|5002|5000|6467
1737113100000|2025-01-17 11:25:00|5003|5002|5004|5003|5006|5005|5002|5001|9891
1737113400000|2025-01-17 11:30:00|5003|5002|5004|5002|5005|5004|5003|5002|9466
1737113700000|2025-01-17 11:35:00|5003|5003|5001|4999.5|5004|5003|5001|4999.5|4666
1737114000000|2025-01-17 11:40:00|5002|5000|5002|5001|5004|5003|5000|4999.5|6341
1737114300000|2025-01-17 11:45:00|5001|5000|5000|4999.5|5002|5001|4999|4998|4093
1737114600000|2025-01-17 11:50:00|5001|5000|5003|5001|5003|5002|4999|4998|3776
1737114900000|2025-01-17 11:55:00|5002|5000|5004|5003|5004|5003|5002|5000|3638
1737115200000|2025-01-17 12:00:00|5003|5002|5004|5003|5004|5003|5003|5002|4434
1737115500000|2025-01-17 12:05:00|5003|5002|5004|5003|5004|5003|5003|5002|5366
1737115800000|2025-01-17 12:10:00|5003|5002|5003|5002|5004|5003|5002|5001|2278
1737116100000|2025-01-17 12:15:00|5002|5001|5004|5002|5004|5003|5002|5001|4940
1737116400000|2025-01-17 12:20:00|5007|5003|5014|5013|5019|5017|5004|5002|11031
1737116700000|2025-01-17 12:25:00|5015|5014|5025|5024|5029|5028|5015|5014|12345
1737117000000|2025-01-17 12:30:00|5026|5025|5023|5022|5030|5028|5020|5019|12252
1737117300000|2025-01-17 12:35:00|5022|5021|5016|5015|5026|5024|5016|5015|7934
1737117600000|2025-01-17 12:40:00|5015|5014|5018|5016|5018|5016|5011|5009|2977
1737117900000|2025-01-17 12:45:00|5017|5015|5015|5014|5017|5015|5014|5013|4218
1737118200000|2025-01-17 12:50:00|5018|5017|5023|5021|5023|5021|5017|5016|808264
1737118500000|2025-01-17 12:55:00|5022|5022|5026|5025|5026|5025|5022|5021|1865
1737118800000|2025-01-17 13:00:00|5027|5024|5023|5021|5027|5026|5022|5021|3715
1737119100000|2025-01-17 13:05:00|5024|5022|5018|5017|5024|5022|5017|5016|5813
1737119400000|2025-01-17 13:10:00|5019|5018|5003|5001|5020|5019|5002|5001|4833
1737119700000|2025-01-17 13:15:00|5005|5002|5001|5000|5005|5004|4993.5|4993|3777
1737120000000|2025-01-17 13:20:00|5002|5001|5008|5007|5008|5007|5002|5001|3984
1737120300000|2025-01-17 13:25:00|5007|5006|5009|5007|5009|5008|5007|5006|3745
1737120600000|2025-01-17 13:30:00|5008|5006|5004|5002|5008|5006|5003|5002|10501
1737120900000|2025-01-17 13:35:00|5003|5003|5004|5003|5004|5003|5000|4999|3487
1737121200000|2025-01-17 13:40:00|5005|5002|5005|5004|5006|5005|5003|5002|4292
1737121500000|2025-01-17 13:45:00|5006|5003|4997.5|4996.5|5007|5006|4997.5|4996|2431
1737121800000|2025-01-17 13:50:00|4997|4996|4994.5|4993.5|5002|5000|4993.5|4992.5|3152
1737122100000|2025-01-17 13:55:00|4994|4993|4993|4992.5|4997|4996|4993|4992.5|7573
1737122400000|2025-01-17 14:00:00|4993.5|4992|4986.5|4985.5|4994.5|4994|4985.5|4984.5|5480
1737122700000|2025-01-17 14:05:00|4987|4986|4992.5|4991.5|4993.5|4993|4985.5|4985|7458
1737123000000|2025-01-17 14:10:00|4993|4992|4995.5|4994|4996|4995|4992|4991|4386
1737123300000|2025-01-17 14:15:00|4995|4994.5|4997|4996|4999|4998|4994|4993.5|8928
1737123600000|2025-01-17 14:20:00|4997.5|4996.5|5005|5004|5006|5005|4995|4994.5|6962
1737123900000|2025-01-17 14:25:00|5006|5005|5010|5008|5014|5012|5002|5001|7539
1737124200000|2025-01-17 14:30:00|5009|5007|5003|5001|5009|5007|4986.5|4985.5|17290
1737124500000|2025-01-17 14:35:00|5002|5000|5002|5000|5004|5003|4995|4994.5|9023
1737124800000|2025-01-17 14:40:00|5003|5001|5023|5021|5023|5022|5002|5001|16120
1737125100000|2025-01-17 14:45:00|5022|5022|5032|5031|5033|5032|5022|5021|13252
1737125400000|2025-01-17 14:50:00|5033|5030|5035|5034|5037|5036|5032|5030|15997
1737125700000|2025-01-17 14:55:00|5036|5033|5041|5040|5045|5043|5034|5032|16202
1737126000000|2025-01-17 15:00:00|5040|5039|5050|5049|5050|5049|5039|5038|43938
1737126300000|2025-01-17 15:05:00|5049|5048|5052|5050|5056|5054|5048|5047|19546
1737126600000|2025-01-17 15:10:00|5051|5051|5041|5040|5053|5052|5039|5038|14997
1737126900000|2025-01-17 15:15:00|5042|5039|5038|5036|5042|5040|5036|5034|9708
1737127200000|2025-01-17 15:20:00|5037|5037|5038|5037|5040|5039|5035|5034|12233
1737127500000|2025-01-17 15:25:00|5039|5036|5038|5036|5039|5038|5035|5034|12002
1737127800000|2025-01-17 15:30:00|5039|5037|5038|5036|5039|5038|5035|5034|10124
1737128100000|2025-01-17 15:35:00|5037|5035|5030|5029|5038|5035|5030|5029|14220
1737128400000|2025-01-17 15:40:00|5031|5030|5028|5026|5032|5031|5025|5024|13128
1737128700000|2025-01-17 15:45:00|5026|5025|5030|5029|5032|5031|5026|5024|10172
1737129000000|2025-01-17 15:50:00|5029|5028|5022|5020|5030|5029|5020|5019|7096
1737129300000|2025-01-17 15:55:00|5021|5021|5021|5020|5024|5023|5020|5018|10630
1737129600000|2025-01-17 16:00:00|5022|5019|5028|5026|5029|5028|5019|5018|6073
1737129900000|2025-01-17 16:05:00|5027|5025|5038|5037|5038|5037|5027|5025|13845
1737130200000|2025-01-17 16:10:00|5037|5036|5031|5029|5038|5037|5030|5029|9970
1737130500000|2025-01-17 16:15:00|5030|5030|5035|5034|5037|5036|5030|5029|33306
1737130800000|2025-01-17 16:20:00|5036|5035|5039|5038|5039|5038|5035|5034|9839
1737131100000|2025-01-17 16:25:00|5038|5037|5037|5035|5039|5038|5036|5034|14963
1737360000000|2025-01-20 08:00:00|5017|5014|5008|5006|5017|5014|4996|4992.5|24945
1737360300000|2025-01-20 08:05:00|5009|5009|5032|5029|5034|5032|5009|5009|3114
1737360600000|2025-01-20 08:10:00|5031|5028|5045|5043|5049|5047|5031|5028|6983
1737360900000|2025-01-20 08:15:00|5044|5041|5042|5041|5045|5043|5036|5034|6254
1737361200000|2025-01-20 08:20:00|5041|5040|5043|5041|5045|5043|5037|5035|3758
1737361500000|2025-01-20 08:25:00|5042|5042|5041|5039|5042|5042|5036|5035|3647
1737361800000|2025-01-20 08:30:00|5042|5040|5040|5039|5044|5043|5037|5035|4715
1737362100000|2025-01-20 08:35:00|5039|5038|5040|5038|5041|5039|5038|5036|2444
1737362400000|2025-01-20 08:40:00|5039|5033|5036|5034|5039|5037|5034|5033|6209
1737362700000|2025-01-20 08:45:00|5037|5035|5040|5038|5040|5039|5035|5034|5047
1737363000000|2025-01-20 08:50:00|5039|5039|5048|5046|5048|5047|5039|5039|2906
1737363300000|2025-01-20 08:55:00|5049|5047|5046|5044|5052|5051|5046|5044|5597
1737363600000|2025-01-20 09:00:00|5047|5045|5044|5043|5047|5045|5038|5037|4038
1737363900000|2025-01-20 09:05:00|5043|5042|5045|5043|5049|5047|5042|5040|3320
1737364200000|2025-01-20 09:10:00|5044|5042|5046|5045|5046|5045|5042|5040|4942
1737364500000|2025-01-20 09:15:00|5045|5043|5041|5040|5045|5043|5037|5035|3159
1737364800000|2025-01-20 09:20:00|5040|5039|5036|5034|5041|5039|5035|5033|4218
1737365100000|2025-01-20 09:25:00|5035|5035|5031|5029|5035|5035|5030|5029|4794
1737365400000|2025-01-20 09:30:00|5030|5028|5032|5031|5032|5031|5030|5028|2228
1737365700000|2025-01-20 09:35:00|5033|5032|5033|5031|5033|5032|5032|5031|1296
1737366000000|2025-01-20 09:40:00|5032|5030|5036|5034|5036|5035|5031|5030|3863
1737366300000|2025-01-20 09:45:00|5035|5035|5039|5038|5040|5039|5035|5034|4457
1737366600000|2025-01-20 09:50:00|5040|5037|5034|5032|5040|5039|5034|5032|3324
1737366900000|2025-01-20 09:55:00|5035|5033|5033|5032|5035|5034|5031|5030|1684
1737367200000|2025-01-20 10:00:00|5034|5033|5031|5030|5035|5034|5031|5030|2721
1737367500000|2025-01-20 10:05:00|5032|5029|5029|5028|5032|5030|5029|5027|3979
1737367800000|2025-01-20 10:10:00|5030|5027|5029|5028|5030|5029|5028|5027|2547
1737368100000|2025-01-20 10:15:00|5030|5029|5031|5030|5033|5031|5029|5028|3038
1737368400000|2025-01-20 10:20:00|5032|5031|5035|5034|5035|5034|5032|5030|1861
1737368700000|2025-01-20 10:25:00|5034|5033|5033|5032|5035|5034|5031|5030|3033
1737369000000|2025-01-20 10:30:00|5034|5031|5037|5036|5037|5036|5034|5031|1662
1737369300000|2025-01-20 10:35:00|5038|5035|5038|5037|5038|5037|5038|5035|721
1737369600000|2025-01-20 10:40:00|5039|5038|5033|5032|5039|5038|5033|5032|4298
1737369900000|2025-01-20 10:45:00|5034|5031|5034|5032|5034|5033|5033|5031|1858
1737370200000|2025-01-20 10:50:00|5033|5033|5031|5030|5034|5033|5031|5029|2212
1737370500000|2025-01-20 10:55:00|5032|5031|5033|5031|5033|5032|5031|5030|1438
1737370800000|2025-01-20 11:00:00|5031|5030|5031|5030|5032|5031|5031|5030|3166
1737371100000|2025-01-20 11:05:00|5030|5029|5032|5030|5032|5031|5029|5027|1930
1737371400000|2025-01-20 11:10:00|5030|5029|5032|5030|5033|5031|5030|5029|3100
1737371700000|2025-01-20 11:15:00|5031|5031|5032|5031|5032|5031|5031|5030|621
1737372000000|2025-01-20 11:20:00|5033|5032|5029|5028|5033|5032|5029|5028|3344
1737372300000|2025-01-20 11:25:00|5030|5029|5029|5028|5031|5030|5029|5028|1927
1737372600000|2025-01-20 11:30:00|5030|5029|5033|5031|5033|5032|5029|5028|8449
1737372900000|2025-01-20 11:35:00|5032|5032|5034|5032|5034|5033|5031|5030|1326
1737373200000|2025-01-20 11:40:00|5033|5033|5031|5029|5034|5033|5029|5028|2718
1737373500000|2025-01-20 11:45:00|5033|5030|5030|5029|5033|5032|5030|5029|2069
1737373800000|2025-01-20 11:50:00|5029|5028|5032|5031|5033|5032|5029|5028|1690
1737374100000|2025-01-20 11:55:00|5033|5032|5032|5030|5034|5032|5031|5030|2519
1737374400000|2025-01-20 12:00:00|5033|5031|5032|5030|5035|5033|5031|5030|4060
1737374700000|2025-01-20 12:05:00|5033|5031|5035|5034|5036|5035|5033|5031|1757
1737375000000|2025-01-20 12:10:00|5034|5033|5035|5033|5035|5034|5034|5033|1710
1737375300000|2025-01-20 12:15:00|5036|5034|5036|5035|5039|5037|5035|5034|3488
1737375600000|2025-01-20 12:20:00|5037|5036|5037|5036|5037|5036|5036|5035|1071
1737375900000|2025-01-20 12:25:00|5036|5035|5036|5035|5037|5035|5034|5032|2625
1737376200000|2025-01-20 12:30:00|5037|5036|5036|5035|5039|5038|5036|5035|4184
1737376500000|2025-01-20 12:35:00|5035|5034|5038|5036|5038|5037|5035|5034|1790
1737376800000|2025-01-20 12:40:00|5037|5035|5037|5036|5037|5036|5035|5034|1920
1737377100000|2025-01-20 12:45:00|5038|5035|5035|5034|5039|5038|5035|5033|2386
1737377400000|2025-01-20 12:50:00|5034|5033|5035|5034|5035|5034|5032|5031|1920
1737377700000|2025-01-20 12:55:00|5034|5033|5036|5035|5037|5036|5034|5033|1507
1737378000000|2025-01-20 13:00:00|5035|5034|5035|5034|5037|5036|5034|5033|2224
1737378300000|2025-01-20 13:05:00|5036|5035|5033|5031|5037|5035|5033|5031|2767
1737378600000|2025-01-20 13:10:00|5034|5032|5037|5036|5037|5036|5034|5031|3219
1737378900000|2025-01-20 13:15:00|5036|5035|5033|5032|5037|5035|5032|5031|2989
1737379200000|2025-01-20 13:20:00|5032|5031|5033|5032|5033|5032|5032|5031|661
1737379500000|2025-01-20 13:25:00|5034|5033|5033|5031|5035|5033|5031|5030|3114
1737379800000|2025-01-20 13:30:00|5032|5030|5053|5051|5060|5059|5031|5029|15717
1737380100000|2025-01-20 13:35:00|5052|5050|5044|5042|5054|5053|5037|5036|11091
1737380400000|2025-01-20 13:40:00|5045|5043|5054|5053|5054|5053|5042|5041|13049
1737380700000|2025-01-20 13:45:00|5053|5052|5062|5060|5062|5061|5053|5051|10083
1737381000000|2025-01-20 13:50:00|5061|5059|5063|5061|5069|5067|5060|5059|6967
1737381300000|2025-01-20 13:55:00|5062|5060|5065|5064|5067|5066|5059|5057|8765
1737381600000|2025-01-20 14:00:00|5066|5065|5067|5065|5072|5071|5065|5064|5199
1737381900000|2025-01-20 14:05:00|5066|5064|5064|5063|5066|5065|5061|5060|7628
1737382200000|2025-01-20 14:10:00|5063|5062|5065|5064|5065|5064|5061|5059|5680
1737382500000|2025-01-20 14:15:00|5066|5065|5069|5068|5069|5068|5064|5062|5059
1737382800000|2025-01-20 14:20:00|5068|5067|5067|5066|5070|5069|5064|5063|3557
1737383100000|2025-01-20 14:25:00|5068|5067|5073|5072|5074|5072|5068|5066|5456
1737383400000|2025-01-20 14:30:00|5072|5071|5078|5077|5078|5077|5071|5070|4118
1737383700000|2025-01-20 14:35:00|5077|5076|5072|5070|5078|5077|5070|5069|4325
1737384000000|2025-01-20 14:40:00|5071|5069|5083|5082|5083|5082|5071|5069|11053
1737384300000|2025-01-20 14:45:00|5084|5083|5081|5080|5084|5083|5080|5079|2982
1737384600000|2025-01-20 14:50:00|5084|5079|5090|5089|5090|5089|5083|5079|3088
1737384900000|2025-01-20 14:55:00|5091|5090|5098|5096|5098|5096|5090|5089|6463
1737385200000|2025-01-20 15:00:00|5097|5095|5103|5101|5104|5103|5095|5093|7939
1737385500000|2025-01-20 15:05:00|5104|5102|5102|5100|5106|5104|5100|5099|6011
1737385800000|2025-01-20 15:10:00|5101|5101|5101|5100|5104|5103|5101|5099|7396
1737386100000|2025-01-20 15:15:00|5100|5099|5101|5100|5102|5101|5100|5099|5477
1737386400000|2025-01-20 15:20:00|5102|5101|5100|5099|5102|5101|5099|5098|3818
1737386700000|2025-01-20 15:25:00|5101|5100|5103|5102|5103|5102|5100|5099|6367
1737387000000|2025-01-20 15:30:00|5104|5103|5103|5102|5104|5103|5101|5100|10360
1737387300000|2025-01-20 15:35:00|5102|5101|5106|5105|5109|5108|5101|5099|7485
1737387600000|2025-01-20 15:40:00|5107|5106|5111|5110|5113|5112|5106|5105|9673
1737387900000|2025-01-20 15:45:00|5110|5109|5104|5102|5110|5109|5104|5102|5748
1737388200000|2025-01-20 15:50:00|5102|5101|5100|5099|5102|5101|5099|5098|13953
1737388500000|2025-01-20 15:55:00|5099|5098|5096|5095|5100|5099|5096|5095|6895
1737388800000|2025-01-20 16:00:00|5095|5094|5101|5100|5101|5100|5094|5093|69210
1737389100000|2025-01-20 16:05:00|5100|5099|5101|5100|5102|5101|5100|5099|7017
1737389400000|2025-01-20 16:10:00|5100|5099|5100|5099|5103|5102|5100|5099|4548
1737389700000|2025-01-20 16:15:00|||||||||9711
1737390000000|2025-01-20 16:20:00|5099|5098|5096|5095|5100|5099|5096|5095|13725
1737390300000|2025-01-20 16:25:00|5097|5096|5096|5095|5097|5096|5094|5093|12925
1737446400000|2025-01-21 08:00:00|5070|5062|5061|5059|5083|5081|5061|5059|17927
1737446700000|2025-01-21 08:05:00|5064|5062|5064|5062|5067|5066|5060|5058|6375
1737447000000|2025-01-21 08:10:00|5063|5063|5077|5076|5077|5076|5062|5060|4614
1737447300000|2025-01-21 08:15:00|5078|5075|5082|5080|5090|5088|5077|5075|6457
1737447600000|2025-01-21 08:20:00|5081|5079|5072|5070|5081|5079|5071|5069|3167
1737447900000|2025-01-21 08:25:00|5070|5068|5074|5072|5076|5074|5067|5066|6607
1737448200000|2025-01-21 08:30:00|5075|5073|5076|5074|5080|5079|5074|5073|5677
1737448500000|2025-01-21 08:35:00|5074|5073|5068|5067|5075|5073|5068|5067|8435
1737448800000|2025-01-21 08:40:00|5067|5066|5060|5058|5067|5066|5059|5058|8388
1737449100000|2025-01-21 08:45:00|5059|5057|5059|5057|5060|5059|5055|5054|2191
1737449400000|2025-01-21 08:50:00|5058|5058|5062|5060|5064|5063|5058|5056|4335
1737449700000|2025-01-21 08:55:00|5061|5061|5056|5054|5062|5061|5056|5054|3582
1737450000000|2025-01-21 09:00:00|5058|5055|5060|5059|5065|5063|5058|5055|3675
1737450300000|2025-01-21 09:05:00|5059|5058|5056|5054|5063|5062|5056|5054|5687
1737450600000|2025-01-21 09:10:00|5058|5055|5056|5055|5060|5059|5055|5054|6647
1737450900000|2025-01-21 09:15:00|5055|5054|5055|5054|5057|5056|5054|5052|3572
1737451200000|2025-01-21 09:20:00|5056|5055|5057|5056|5059|5058|5056|5055|3061
1737451500000|2025-01-21 09:25:00|5056|5055|5056|5054|5056|5055|5053|5051|1427
1737451800000|2025-01-21 09:30:00|5057|5055|5056|5054|5060|5059|5056|5054|2327
1737452100000|2025-01-21 09:35:00|5055|5053|5055|5054|5057|5056|5054|5052|2363
1737452400000|2025-01-21 09:40:00|5054|5053|5055|5054|5057|5055|5052|5051|14363
1737452700000|2025-01-21 09:45:00|5056|5055|5060|5058|5061|5060|5056|5055|3013
1737453000000|2025-01-21 09:50:00|5059|5057|5059|5058|5060|5058|5058|5057|4964
1737453300000|2025-01-21 09:55:00|5060|5057|5059|5058|5061|5060|5057|5056|2174
1737453600000|2025-01-21 10:00:00|5060|5059|5060|5058|5065|5063|5060|5058|2485
1737453900000|2025-01-21 10:05:00|5059|5059|5055|5053|5059|5059|5054|5052|5445
1737454200000|2025-01-21 10:10:00|5054|5052|5057|5055|5059|5058|5054|5052|1996
1737454500000|2025-01-21 10:15:00|5058|5056|5057|5056|5058|5057|5057|5055|2029
1737454800000|2025-01-21 10:20:00|5056|5055|5056|5055|5057|5056|5053|5052|1973
1737455100000|2025-01-21 10:25:00|5057|5054|5056|5055|5057|5056|5054|5053|2025
1737455400000|2025-01-21 10:30:00|5055|5054|5058|5057|5058|5057|5054|5052|1935
1737455700000|2025-01-21 10:35:00|5059|5058|5054|5052|5059|5058|5053|5052|1530
1737456000000|2025-01-21 10:40:00|5053|5051|5052|5051|5054|5051|5051|5050|5701
1737456300000|2025-01-21 10:45:00|5053|5052|5054|5052|5054|5052|5053|5052|2649
1737456600000|2025-01-21 10:50:00|5053|5053|5053|5052|5054|5053|5051|5050|2602
1737456900000|2025-01-21 10:55:00|5054|5053|5052|5051|5055|5054|5052|5050|4928
1737457200000|2025-01-21 11:00:00|5053|5050|5053|5052|5054|5053|5051|5050|3901
1737457500000|2025-01-21 11:05:00|5052|5051|5053|5052|5054|5053|5052|5051|2666
1737457800000|2025-01-21 11:10:00|5052|5051|5051|5050|5053|5052|5051|5050|3501
1737458100000|2025-01-21 11:15:00|5052|5051|5051|5050|5052|5051|5048|5047|5434
1737458400000|2025-01-21 11:20:00|5050|5049|5047|5046|5051|5049|5047|5046|3851
1737458700000|2025-01-21 11:25:00|5044|5043|5049|5048|5050|5049|5044|5043|23212
1737459000000|2025-01-21 11:30:00|5050|5049|5051|5049|5051|5050|5048|5046|3589
1737459300000|2025-01-21 11:35:00|5050|5050|5049|5048|5051|5050|5049|5048|2253
1737459600000|2025-01-21 11:40:00|5051|5050|5050|5049|5051|5050|5050|5049|2874
1737459900000|2025-01-21 11:45:00|5049|5048|5053|5052|5053|5052|5049|5048|2414
1737460200000|2025-01-21 11:50:00|5052|5051|5053|5052|5056|5055|5052|5051|3711
1737460500000|2025-01-21 11:55:00|5055|5054|5055|5053|5055|5054|5052|5051|2973
1737460800000|2025-01-21 12:00:00|5054|5052|5052|5051|5055|5054|5051|5050|2439
1737461100000|2025-01-21 12:05:00|5051|5050|5054|5052|5055|5054|5051|5050|2974
1737461400000|2025-01-21 12:10:00|5053|5051|5052|5051|5054|5053|5052|5051|1547
1737461700000|2025-01-21 12:15:00|5053|5052|5053|5052|5053|5052|5051|5050|5331
1737462000000|2025-01-21 12:20:00|5054|5053|5054|5052|5055|5054|5053|5052|2886
1737462300000|2025-01-21 12:25:00|5053|5051|5055|5053|5055|5054|5053|5051|1726
1737462600000|2025-01-21 12:30:00|5054|5054|5053|5052|5055|5054|5053|5052|4828
1737462900000|2025-01-21 12:35:00|5054|5053|5053|5051|5055|5054|5053|5051|1670
1737463200000|2025-01-21 12:40:00|5052|5050|5051|5050|5052|5051|5050|5049|1697
1737463500000|2025-01-21 12:45:00|5052|5051|5051|5049|5052|5051|5050|5049|2840
1737463800000|2025-01-21 12:50:00|5050|5048|5049|5048|5051|5049|5047|5046|1962
1737464100000|2025-01-21 12:55:00|5050|5047|5048|5047|5051|5050|5048|5047|3478
1737464400000|2025-01-21 13:00:00|5047|5046|5049|5048|5050|5048|5047|5046|3730
1737464700000|2025-01-21 13:05:00|5048|5047|5049|5048|5050|5049|5047|5046|4636
1737465000000|2025-01-21 13:10:00|5050|5049|5052|5051|5052|5051|5047|5046|3987
1737465300000|2025-01-21 13:15:00|5051|5050|5052|5051|5054|5053|5051|5050|2693
1737465600000|2025-01-21 13:20:00|5053|5050|5050|5048|5053|5051|5048|5047|5946
1737465900000|2025-01-21 13:25:00|5049|5049|5053|5052|5053|5052|5049|5049|3243
1737466200000|2025-01-21 13:30:00|5052|5051|5052|5051|5053|5051|5050|5049|5442
1737466500000|2025-01-21 13:35:00|5053|5052|5054|5053|5054|5053|5052|5051|3957
1737466800000|2025-01-21 13:40:00|5055|5054|5053|5052|5057|5056|5053|5052|4029
1737467100000|2025-01-21 13:45:00|5054|5051|5055|5053|5056|5055|5053|5051|4414
1737467400000|2025-01-21 13:50:00|5054|5052|5054|5053|5055|5054|5053|5052|3677
1737467700000|2025-01-21 13:55:00|5053|5052|5050|5048|5054|5053|5049|5048|2855
1737468000000|2025-01-21 14:00:00|5049|5049|5052|5050|5052|5051|5049|5048|3003
1737468300000|2025-01-21 14:05:00|5051|5049|5049|5048|5053|5052|5049|5048|16967
1737468600000|2025-01-21 14:10:00|5048|5047|5050|5049|5051|5050|5048|5047|3945
1737468900000|2025-01-21 14:15:00|5051|5050|5050|5049|5051|5050|5050|5049|3080
1737469200000|2025-01-21 14:20:00|5051|5050|5050|5049|5051|5050|5049|5048|5388
1737469500000|2025-01-21 14:25:00|5049|5048|5048|5047|5053|5052|5048|5047|6005
1737469800000|2025-01-21 14:30:00|5047|5046|5032|5031|5047|5046|5031|5030|16726
1737470100000|2025-01-21 14:35:00|5031|5030|5026|5025|5031|5030|5022|5021|14537
1737470400000|2025-01-21 14:40:00|5028|5027|5033|5032|5033|5032|5025|5024|10804
1737470700000|2025-01-21 14:45:00|5032|5031|5038|5036|5040|5039|5032|5031|10820
1737471000000|2025-01-21 14:50:00|5037|5035|5033|5032|5037|5036|5031|5030|12698
1737471300000|2025-01-21 14:55:00|5034|5033|5025|5023|5034|5033|5020|5019|11511
1737471600000|2025-01-21 15:00:00|5022|5021|5017|5015|5022|5021|5015|5014|12223
1737471900000|2025-01-21 15:05:00|5018|5016|5020|5019|5025|5024|5018|5015|11801
1737472200000|2025-01-21 15:10:00|5021|5020|5018|5016|5022|5021|5016|5015|10738
1737472500000|2025-01-21 15:15:00|5016|5017|5021|5019|5024|5022|5016|5015|10948
1737472800000|2025-01-21 15:20:00|5022|5020|5020|5019|5022|5021|5018|5016|45843
1737473100000|2025-01-21 15:25:00|5019|5018|5021|5020|5022|5021|5019|5018|5615
1737473400000|2025-01-21 15:30:00|5022|5019|5021|5020|5022|5021|5015|5014|8557
1737473700000|2025-01-21 15:35:00|5020|5018|5030|5028|5031|5030|5019|5018|5125
1737474000000|2025-01-21 15:40:00|5029|5027|5027|5025|5031|5030|5026|5025|4592
1737474300000|2025-01-21 15:45:00|5026|5024|5024|5022|5026|5025|5021|5020|4723
1737474600000|2025-01-21 15:50:00|5023|5021|5025|5024|5027|5026|5022|5021|5460
1737474900000|2025-01-21 15:55:00|5026|5025|5023|5021|5026|5025|5023|5021|6544
1737475200000|2025-01-21 16:00:00|5022|5022|5025|5023|5025|5024|5020|5019|7160
1737475500000|2025-01-21 16:05:00|5024|5022|5024|5022|5025|5024|5021|5020|7977
1737475800000|2025-01-21 16:10:00|5025|5023|5026|5025|5026|5025|5023|5022|6187
1737476100000|2025-01-21 16:15:00|5027|5026|5030|5029|5032|5030|5027|5026|2624
1737476400000|2025-01-21 16:20:00|5029|5028|5027|5026|5030|5029|5026|5025|6343
1737476700000|2025-01-21 16:25:00|5028|5027|5026|5024|5029|5028|5023|5022|12260
1737532800000|2025-01-22 08:00:00|5021|5010|5007|5005|5021|5010|4983.5|4981.5|12437
1737533100000|2025-01-22 08:05:00|5009|5006|5001|4999.5|5013|5011|5001|4999.5|25439
1737533400000|2025-01-22 08:10:00|5002|5000|5007|5006|5010|5008|5001|4999|4265
1737533700000|2025-01-22 08:15:00|5008|5007|5016|5014|5016|5014|5008|5007|3682
1737534000000|2025-01-22 08:20:00|5017|5015|5023|5021|5027|5025|5017|5015|3990
1737534300000|2025-01-22 08:25:00|5022|5022|5026|5025|5026|5025|5022|5020|3190
1737534600000|2025-01-22 08:30:00|5027|5026|5029|5028|5031|5030|5027|5026|3323
1737534900000|2025-01-22 08:35:00|5030|5029|5027|5025|5031|5030|5026|5024|4377
1737535200000|2025-01-22 08:40:00|5026|5026|5023|5021|5026|5026|5021|5019|2945
1737535500000|2025-01-22 08:45:00|5021|5020|5024|5023|5024|5023|5021|5020|2140
1737535800000|2025-01-22 08:50:00|5025|5024|5031|5030|5031|5030|5024|5024|3120
1737536100000|2025-01-22 08:55:00|5030|5029|5027|5026|5031|5030|5027|5026|3166
1737536400000|2025-01-22 09:00:00|5031|5030|5030|5028|5034|5032|5029|5028|4148
1737536700000|2025-01-22 09:05:00|5031|5030|5030|5029|5032|5031|5030|5029|2297
1737537000000|2025-01-22 09:10:00|5031|5028|5031|5029|5031|5030|5028|5026|3354
1737537300000|2025-01-22 09:15:00|5030|5030|5031|5029|5034|5033|5030|5029|2476
1737537600000|2025-01-22 09:20:00|5029|5028|5029|5028|5029|5028|5026|5024|2923
1737537900000|2025-01-22 09:25:00|5028|5027|5029|5027|5031|5030|5028|5027|16602
1737538200000|2025-01-22 09:30:00|5028|5028|5027|5025|5028|5028|5026|5024|2399
1737538500000|2025-01-22 09:35:00|5025|5024|5029|5028|5030|5028|5025|5024|5483
1737538800000|2025-01-22 09:40:00|5030|5029|5026|5024|5030|5029|5025|5024|2697
1737539100000|2025-01-22 09:45:00|5027|5025|5026|5024|5027|5026|5025|5024|14492
1737539400000|2025-01-22 09:50:00|5025|5023|5026|5025|5026|5025|5024|5023|4548
1737539700000|2025-01-22 09:55:00|5025|5024|5027|5025|5030|5028|5025|5024|4165
1737540000000|2025-01-22 10:00:00|5026|5024|5019|5017|5026|5024|5018|5016|4018
1737540300000|2025-01-22 10:05:00|5020|5018|5017|5015|5020|5018|5016|5015|3517
1737540600000|2025-01-22 10:10:00|5016|5016|5009|5007|5016|5016|5008|5006|3417
1737540900000|2025-01-22 10:15:00|5008|5008|5009|5008|5009|5008|5007|5006|3742
1737541200000|2025-01-22 10:20:00|5010|5007|5008|5006|5011|5010|5008|5006|3985
1737541500000|2025-01-22 10:25:00|5009|5007|5007|5005|5009|5007|5006|5005|2135
1737541800000|2025-01-22 10:30:00|5006|5004|5004|5002|5007|5005|5002|5001|3690
1737542100000|2025-01-22 10:35:00|5003|5004|5007|5005|5007|5006|5003|5003|3579
1737542400000|2025-01-22 10:40:00|5005|5003|5005|5004|5005|5004|5004|5002|4493
1737542700000|2025-01-22 10:45:00|5006|5005|5006|5004|5006|5005|5003|5002|3954
1737543000000|2025-01-22 10:50:00|5004|5005|5004|5003|5004|5005|5002|5001|2663
1737543300000|2025-01-22 10:55:00|5002|5001|5002|5001|5004|5003|5002|5001|2855
1737543600000|2025-01-22 11:00:00|5003|5002|5006|5005|5006|5005|5003|5002|3154
1737543900000|2025-01-22 11:05:00|5007|5004|5008|5007|5008|5007|5007|5004|3251
1737544200000|2025-01-22 11:10:00|5009|5008|5011|5010|5011|5010|5008|5007|2040
1737544500000|2025-01-22 11:15:00|5010|5009|5013|5011|5013|5012|5010|5009|4332
1737544800000|2025-01-22 11:20:00|5012|5010|5013|5012|5013|5012|5010|5009|1690
1737545100000|2025-01-22 11:25:00|5012|5011|5011|5010|5013|5012|5010|5008|1745
1737545400000|2025-01-22 11:30:00|5010|5009|5009|5008|5011|5010|5009|5008|3544
1737545700000|2025-01-22 11:35:00|5010|5009|5012|5011|5012|5011|5010|5009|5536
1737546000000|2025-01-22 11:40:00|5011|5010|5007|5005|5011|5010|5006|5005|3287
1737546300000|2025-01-22 11:45:00|5006|5004|5005|5003|5007|5006|5004|5003|4297
1737546600000|2025-01-22 11:50:00|5004|5004|5005|5004|5005|5004|5003|5002|3870
1737546900000|2025-01-22 11:55:00|5006|5005|5006|5005|5009|5008|5005|5004|3887
1737547200000|2025-01-22 12:00:00|5007|5004|5009|5008|5009|5008|5007|5004|2594
1737547500000|2025-01-22 12:05:00|5010|5009|5010|5009|5011|5010|5009|5008|1782
1737547800000|2025-01-22 12:10:00|5011|5010|5007|5006|5011|5010|5007|5006|1743
1737548100000|2025-01-22 12:15:00|5006|5005|5005|5004|5006|5005|5005|5004|1497
1737548400000|2025-01-22 12:20:00|5004|5003|5005|5004|5006|5004|5004|5002|3796
1737548700000|2025-01-22 12:25:00|5006|5005|5004|5003|5007|5005|5003|5002|937
1737549000000|2025-01-22 12:30:00|5005|5004|5005|5004|5005|5004|5003|5002|3252
1737549300000|2025-01-22 12:35:00|5006|5005|5005|5004|5007|5005|5004|5003|3585
1737549600000|2025-01-22 12:40:00|5004|5003|5004|5003|5004|5003|5003|5002|2230
1737549900000|2025-01-22 12:45:00|5003|5002|5005|5004|5006|5005|5003|5002|2506
1737550200000|2025-01-22 12:50:00|5006|5003|5004|5003|5006|5003|5003|5002|2027
1737550500000|2025-01-22 12:55:00|5005|5004|5005|5004|5006|5005|5005|5003|2076
1737550800000|2025-01-22 13:00:00|5004|5003|5007|5006|5007|5006|5004|5003|2660
1737551100000|2025-01-22 13:05:00|5006|5005|5004|5003|5007|5006|5004|5003|2650
1737551400000|2025-01-22 13:10:00|5003|5002|5000|4999.5|5004|5003|5000|4999.5|3546
1737551700000|2025-01-22 13:15:00|5001|5000|5001|4999.5|5002|5001|5000|4999|2056
1737552000000|2025-01-22 13:20:00|5002|5000|5003|5002|5003|5002|5001|4999.5|2538
1737552300000|2025-01-22 13:25:00|5002|5001|5001|5000|5003|5002|5001|4999.5|4527
1737552600000|2025-01-22 13:30:00|5002|5001|5001|5000|5002|5001|4999.5|4999|9128
1737552900000|2025-01-22 13:35:00|5002|4999.5|5000|4999.5|5002|5001|4999.5|4998.5|3136
1737553200000|2025-01-22 13:40:00|4999|4998.5|5001|4999.5|5001|5000|4999|4998.5|4546
1737553500000|2025-01-22 13:45:00|5000|5000|5005|5004|5005|5004|4999.5|4999|4700
1737553800000|2025-01-22 13:50:00|5004|5003|5003|5002|5004|5003|5001|4999.5|4901
1737554100000|2025-01-22 13:55:00|5002|5001|5003|5002|5003|5002|5001|5000|4247
1737554400000|2025-01-22 14:00:00|5004|5003|4992.5|4992|5004|5003|4992.5|4992|3853
1737554700000|2025-01-22 14:05:00|4992|4991.5|4994.5|4993|4994.5|4993|4990.5|4989.5|4187
1737555000000|2025-01-22 14:10:00|4993|4992|4991|4990|4993|4992|4990|4989.5|2577
1737555300000|2025-01-22 14:15:00|4990.5|4989.5|4993.5|4993|4993.5|4993|4990|4989.5|6473
1737555600000|2025-01-22 14:20:00|4993|4992.5|4999.5|4998.5|5001|5000|4993|4992.5|5975
1737555900000|2025-01-22 14:25:00|4998.5|4998|5003|5001|5003|5001|4998|4997|5816
1737556200000|2025-01-22 14:30:00|4999.5|5002|4984|4982.5|5001|5002|4983.5|4982.5|14083
1737556500000|2025-01-22 14:35:00|4985|4983|4973|4972|4985|4984|4968.5|4968|17063
1737556800000|2025-01-22 14:40:00|4973.5|4972.5|4984|4983|4987.5|4986|4973.5|4972.5|14841
1737557100000|2025-01-22 14:45:00|4983.5|4982.5|4979|4978|4985|4984|4975.5|4974.5|11918
1737557400000|2025-01-22 14:50:00|4978.5|4978.5|4976|4975.5|4978.5|4978.5|4975|4974.5|6378
1737557700000|2025-01-22 14:55:00|4976.5|4975|4971.5|4970.5|4980.5|4979.5|4971.5|4970.5|5210
1737558000000|2025-01-22 15:00:00|4971|4970|4972.5|4971.5|4973.5|4972.5|4969.5|4969|8363
1737558300000|2025-01-22 15:05:00|4973|4972|4981|4980|4981|4980|4970.5|4969.5|6797
1737558600000|2025-01-22 15:10:00|4981.5|4980.5|4986.5|4985|4987.5|4986|4981|4980|5989
1737558900000|2025-01-22 15:15:00|4987|4985.5|4990.5|4989.5|4991.5|4990.5|4983|4982|7895
1737559200000|2025-01-22 15:20:00|4990|4989|4988.5|4987.5|4990|4989|4986|4985|4195
1737559500000|2025-01-22 15:25:00|4989|4988.5|4984.5|4983.5|4989|4988.5|4984.5|4983.5|3959
1737559800000|2025-01-22 15:30:00|4983.5|4982.5|4982.5|4981.5|4984.5|4983.5|4979.5|4979|7223
1737560100000|2025-01-22 15:35:00|4981|4980.5|4982|4981|4983|4982|4980|4979|6044
1737560400000|2025-01-22 15:40:00|4981.5|4981.5|4982|4981|4984.5|4984|4980|4979|5625
1737560700000|2025-01-22 15:45:00|4981.5|4980.5|4980|4979|4982|4981|4977.5|4977|7254
1737561000000|2025-01-22 15:50:00|4979.5|4979.5|4983.5|4982.5|4984|4983.5|4979.5|4978.5|11462
1737561300000|2025-01-22 15:55:00|4984|4983|4985.5|4984.5|4985.5|4984.5|4982|4981.5|6025
1737561600000|2025-01-22 16:00:00|4986.5|4985.5|4983|4982|4986.5|4985.5|4982.5|4982|8845
1737561900000|2025-01-22 16:05:00|4983.5|4982.5|4983|4982|4983.5|4982.5|4981|4980|5184
1737562200000|2025-01-22 16:10:00|4982.5|4981.5|4983|4982|4983|4982|4980|4979|6754
1737562500000|2025-01-22 16:15:00|4983.5|4982.5|4984|4983|4984|4983|4982|4981|8813
1737562800000|2025-01-22 16:20:00|4983.5|4983.5|4987|4986|4987.5|4987|4983.5|4983|5234
1737563100000|2025-01-22 16:25:00|4987.5|4986.5|4993|4991.5|4993.5|4992.5|4987.5|4986.5|14809
1737619200000|2025-01-23 08:00:00|4955.5|4954|4929|4926.5|4971.5|4968|4927|4925|12647
1737619500000|2025-01-23 08:05:00|4928.5|4925.5|4941|4938.5|4943|4941|4927.5|4925|10570
1737619800000|2025-01-23 08:10:00|4941.5|4939|4947.5|4946|4948.5|4948|4940|4938.5|2390
1737620100000|2025-01-23 08:15:00|4947|4946.5|4948.5|4946.5|4950|4949|4943|4941|1802
1737620400000|2025-01-23 08:20:00|4948|4947|4948|4947|4950.5|4949.5|4942.5|4941|3363
1737620700000|2025-01-23 08:25:00|4949|4947.5|4952.5|4952|4954.5|4953.5|4949|4947|2989
1737621000000|2025-01-23 08:30:00|4953.5|4953|4943|4942|4954|4953.5|4941.5|4940|3073
1737621300000|2025-01-23 08:35:00|4941|4940|4944|4943|4945|4944|4941|4940|4060
1737621600000|2025-01-23 08:40:00|4943.5|4943.5|4944|4943|4948|4947.5|4943.5|4943|2766
1737621900000|2025-01-23 08:45:00|4941|4939.5|4947|4945.5|4947.5|4947|4940|4939|3795
1737622200000|2025-01-23 08:50:00|4946.5|4945|4945|4944|4947|4946|4942.5|4941.5|1671
1737622500000|2025-01-23 08:55:00|4944.5|4943.5|4941.5|4940.5|4946|4944.5|4940.5|4940|2846
1737622800000|2025-01-23 09:00:00|4940|4938.5|4942.5|4941.5|4943.5|4943|4939.5|4938.5|4271
1737623100000|2025-01-23 09:05:00|4943|4942|4940.5|4939|4943|4942|4939|4938.5|3631
1737623400000|2025-01-23 09:10:00|4940|4938|4941.5|4940.5|4943.5|4942.5|4939|4938|2750
1737623700000|2025-01-23 09:15:00|4941|4939.5|4940|4939.5|4942|4940.5|4940|4939|3201
1737624000000|2025-01-23 09:20:00|4939.5|4939|4937|4935.5|4939.5|4939|4934.5|4933|7765
1737624300000|2025-01-23 09:25:00|4936.5|4936|4941|4940|4941|4940|4936.5|4936|3465
1737624600000|2025-01-23 09:30:00|4942|4941|4941.5|4940.5|4943.5|4942|4940|4939|8256
1737624900000|2025-01-23 09:35:00|4941|4941|4943|4941.5|4943.5|4942|4940.5|4939.5|2403
1737625200000|2025-01-23 09:40:00|4943.5|4942|4940.5|4939|4943.5|4943|4939.5|4939|24341
1737625500000|2025-01-23 09:45:00|4941|4939.5|4943.5|4942|4943.5|4942|4940|4939|14235
1737625800000|2025-01-23 09:50:00|4943|4942.5|4947.5|4946|4949|4947.5|4942|4941.5|1919
1737626100000|2025-01-23 09:55:00|4947|4946.5|4948.5|4947.5|4951|4950|4947|4946|12875
1737626400000|2025-01-23 10:00:00|4949|4948|4951|4950|4951.5|4950.5|4948.5|4947.5|3352
1737626700000|2025-01-23 10:05:00|4952|4950.5|4951.5|4950.5|4957|4956|4951.5|4950|2999
1737627000000|2025-01-23 10:10:00|4952|4951|4951.5|4950|4953|4952|4951|4950|2474
1737627300000|2025-01-23 10:15:00|4951|4949.5|4949.5|4948.5|4951.5|4950|4949|4948.5|16927
1737627600000|2025-01-23 10:20:00|4948.5|4947.5|4948|4947|4949|4947.5|4943|4942|6468
1737627900000|2025-01-23 10:25:00|4947.5|4946.5|4949|4948|4950|4949|4947.5|4946.5|6603
1737628200000|2025-01-23 10:30:00|4948.5|4948.5|4945.5|4944.5|4950.5|4949.5|4945.5|4944.5|5119
1737628500000|2025-01-23 10:35:00|4946|4944|4945.5|4945|4946|4945|4941.5|4940.5|21087
1737628800000|2025-01-23 10:40:00|4946.5|4944.5|4946.5|4945.5|4948.5|4947.5|4945.5|4944.5|3617
1737629100000|2025-01-23 10:45:00|4947|4946.5|4947.5|4947|4949.5|4948.5|4946.5|4945.5|2739
1737629400000|2025-01-23 10:50:00|4948|4948|4947|4946|4949|4948.5|4946.5|4945.5|3453
1737629700000|2025-01-23 10:55:00|4946.5|4945.5|4947|4946.5|4947|4946.5|4946.5|4945.5|27651
1737630000000|2025-01-23 11:00:00|4948|4946|4950|4949|4952|4951|4948|4946|5984
1737630300000|2025-01-23 11:05:00|4950.5|4949.5|4951.5|4951|4952|4951|4950.5|4949.5|1959
1737630600000|2025-01-23 11:10:00|4951|4949.5|4949.5|4949|4952|4951|4948.5|4948|5281
1737630900000|2025-01-23 11:15:00|4950|4949.5|4951|4949.5|4952|4951.5|4950|4949|2172
1737631200000|2025-01-23 11:20:00|4950.5|4950|4953.5|4952|4953.5|4952.5|4950|4949.5|6171
1737631500000|2025-01-23 11:25:00|4953|4951.5|4950|4949.5|4955|4954|4950|4949|26428
1737631800000|2025-01-23 11:30:00|4949.5|4948.5|4952.5|4951.5|4954|4953|4949|4948.5|4325
1737632100000|2025-01-23 11:35:00|4953|4952|4957.5|4956|4958|4957|4953|4952|2894
1737632400000|2025-01-23 11:40:00|4957|4955|4956.5|4956|4957|4956|4954.5|4954|28242
1737632700000|2025-01-23 11:45:00|4957|4954.5|4957.5|4957|4957.5|4957|4955.5|4954.5|3843
1737633000000|2025-01-23 11:50:00|4958|4957.5|4958.5|4957.5|4958.5|4958|4956.5|4956|1099
1737633300000|2025-01-23 11:55:00|4958|4958.5|4953.5|4953|4959.5|4958.5|4952.5|4951.5|2757
1737633600000|2025-01-23 12:00:00|4955|4954|4954.5|4954|4955.5|4954.5|4952.5|4951.5|15789
1737633900000|2025-01-23 12:05:00|4953.5|4953.5|4954.5|4953.5|4955|4954|4953.5|4952.5|2887
1737634200000|2025-01-23 12:10:00|4955|4954|4956.5|4955.5|4959|4958.5|4955|4954|33248
1737634500000|2025-01-23 12:15:00|4957|4956|4957|4956.5|4958|4957.5|4955.5|4954.5|2484
1737634800000|2025-01-23 12:20:00|4956.5|4956|4957.5|4956|4957.5|4956.5|4956|4955.5|1663
1737635100000|2025-01-23 12:25:00|4956.5|4956.5|4954.5|4954|4956.5|4957|4954.5|4954|958
1737635400000|2025-01-23 12:30:00|4955|4954.5|4952|4951.5|4955|4954.5|4952|4951|37080
1737635700000|2025-01-23 12:35:00|4952.5|4952|4951|4950|4953|4952.5|4950.5|4950|26251
1737636000000|2025-01-23 12:40:00|4951.5|4950.5|4950.5|4949.5|4952|4951|4949.5|4948.5|40587
1737636300000|2025-01-23 12:45:00|4951.5|4950|4955.5|4955|4955.5|4955|4951|4949.5|3305
1737636600000|2025-01-23 12:50:00|4956|4955.5|4957.5|4956.5|4958|4957.5|4955.5|4955|2285
1737636900000|2025-01-23 12:55:00|4957|4957|4957|4956.5|4957.5|4957|4954.5|4953.5|2608
1737637200000|2025-01-23 13:00:00|4958|4957|4964.5|4963.5|4965|4964|4958|4956.5|3488
1737637500000|2025-01-23 13:05:00|4963|4962.5|4964|4963|4964.5|4964|4962.5|4961|2923
1737637800000|2025-01-23 13:10:00|4963.5|4962.5|4964|4963|4965.5|4964|4962.5|4961.5|2380
1737638100000|2025-01-23 13:15:00|4964.5|4962.5|4959.5|4958.5|4964.5|4962.5|4959.5|4958.5|41550
1737638400000|2025-01-23 13:20:00|4960|4959|4958|4957.5|4960.5|4960|4957.5|4957|1972
1737638700000|2025-01-23 13:25:00|4958.5|4957|4965|4959.5|4965|4960|4957|4956.5|44093
1737639000000|2025-01-23 13:30:00|4964.5|4957.5|4963.5|4962.5|4965|4963.5|4959|4957.5|3946
1737639300000|2025-01-23 13:35:00|4963|4962|4960|4959|4964.5|4963.5|4960|4958.5|3424
1737639600000|2025-01-23 13:40:00|4960.5|4958.5|4959|4958.5|4961.5|4961|4959|4958|47677
1737639900000|2025-01-23 13:45:00|4958.5|4957.5|4958|4957|4960|4959.5|4956.5|4955.5|3692
1737640200000|2025-01-23 13:50:00|4957.5|4956.5|4954|4953|4957.5|4957|4953.5|4952.5|3902
1737640500000|2025-01-23 13:55:00|4955|4953.5|4955.5|4955|4956|4955.5|4955|4953.5|52396
1737640800000|2025-01-23 14:00:00|4957|4956|4956|4955|4958.5|4958|4955|4953.5|4371
1737641100000|2025-01-23 14:05:00|4956.5|4955.5|4957.5|4956.5|4957.5|4956.5|4955.5|4955|2999
1737641400000|2025-01-23 14:10:00|4956.5|4957|4958|4957.5|4960|4959|4956|4955|57842
1737641700000|2025-01-23 14:15:00|4958.5|4958|4957|4956|4960.5|4960|4957|4956|6409
1737642000000|2025-01-23 14:20:00|4957.5|4956.5|4959|4958|4960.5|4959.5|4957|4956|3671
1737642300000|2025-01-23 14:25:00|4958.5|4957|4959.5|4958.5|4959.5|4958.5|4955|4954|4601
1737642600000|2025-01-23 14:30:00|4959|4958|4951.5|4950|4961.5|4960.5|4951|4950|70035
1737642900000|2025-01-23 14:35:00|4948|4947|4944.5|4943.5|4950|4949.5|4941|4940.5|10501
1737643200000|2025-01-23 14:40:00|4945|4944|4944|4943|4949|4948|4941.5|4941|71151
1737643500000|2025-01-23 14:45:00|4945|4943.5|4946|4945|4949|4948|4944.5|4943.5|6381
1737643800000|2025-01-23 14:50:00|4946.5|4945.5|4945.5|4945|4948|4947|4944.5|4943.5|2467
1737644100000|2025-01-23 14:55:00|4947|4946|4949.5|4948|4950|4948.5|4945.5|4944.5|73639
1737644400000|2025-01-23 15:00:00|4951|4948.5|4953|4952.5|4955.5|4954.5|4948.5|4947.5|5939
1737644700000|2025-01-23 15:05:00|4953.5|4953|4946.5|4945.5|4954|4953|4946.5|4945.5|8165
1737645000000|2025-01-23 15:10:00|4946|4945|4951|4950|4951|4950|4944.5|4943.5|4852
1737645300000|2025-01-23 15:15:00|4950.5|4950.5|4957|4956.5|4957|4956.5|4950.5|4950|8270
1737645600000|2025-01-23 15:20:00|4956.5|4956|4953.5|4953|4956.5|4956.5|4952.5|4951.5|7028
1737645900000|2025-01-23 15:25:00|4953|4952.5|4953.5|4952.5|4956.5|4956|4952|4951|84587
1737646200000|2025-01-23 15:30:00|4954|4953|4953.5|4952.5|4955|4953.5|4952|4951|9869
1737646500000|2025-01-23 15:35:00|4952|4951|4948.5|4948|4952|4951|4947.5|4946.5|8181
1737646800000|2025-01-23 15:40:00|4949|4947.5|4950|4948.5|4952.5|4952|4949|4947.5|5298
1737647100000|2025-01-23 15:45:00|4949.5|4948|4948.5|4947.5|4950|4949|4946|4944.5|8396
1737647400000|2025-01-23 15:50:00|4947.5|4947|4950|4948.5|4951|4950|4947.5|4946.5|7617
1737647700000|2025-01-23 15:55:00|4950.5|4949|4946.5|4945.5|4950.5|4950|4946.5|4945.5|6010
1737648000000|2025-01-23 16:00:00|4947.5|4946|4947|4946|4948.5|4947.5|4945.5|4944.5|94534
1737648300000|2025-01-23 16:05:00|4946.5|4945.5|4947.5|4947|4948.5|4948|4945|4944|12597
1737648600000|2025-01-23 16:10:00|4947|4946.5|4947.5|4946.5|4950.5|4950|4943.5|4943|14745
1737648900000|2025-01-23 16:15:00|4948|4947|4948.5|4947.5|4950.5|4949.5|4946|4945.5|10328
1737649200000|2025-01-23 16:20:00|4948|4947|4950|4949.5|4951.5|4951|4947|4946.5|104972
1737649500000|2025-01-23 16:25:00|4949.5|4949|4947|4946|4950.5|4950|4946|4945.5|23334
1737705600000|2025-01-24 08:00:00|5037|5030|5034|5032|5037|5032|5013|5007|38135
1737705900000|2025-01-24 08:05:00|5032|5029|5035|5033|5035|5033|5026|5024|3632
1737706200000|2025-01-24 08:10:00|5034|5032|5036|5034|5041|5040|5032|5030|6918
1737706500000|2025-01-24 08:15:00|5039|5037|5026|5024|5040|5039|5026|5024|3941
1737706800000|2025-01-24 08:20:00|5028|5026|5047|5045|5047|5045|5028|5026|4407
1737707100000|2025-01-24 08:25:00|5048|5046|5056|5053|5058|5056|5048|5046|8325
1737707400000|2025-01-24 08:30:00|5057|5055|5063|5061|5068|5066|5056|5054|5533
1737707700000|2025-01-24 08:35:00|5062|5060|5074|5072|5079|5078|5062|5060|14848
1737708000000|2025-01-24 08:40:00|5073|5073|5081|5079|5083|5081|5073|5072|3702
1737708300000|2025-01-24 08:45:00|5080|5078|5071|5069|5080|5078|5064|5062|6118
1737708600000|2025-01-24 08:50:00|5070|5070|5064|5063|5073|5072|5064|5063|6098
1737708900000|2025-01-24 08:55:00|5063|5061|5061|5059|5063|5061|5059|5057|7267
1737709200000|2025-01-24 09:00:00|5060|5060|5056|5054|5061|5060|5053|5051|4319
1737709500000|2025-01-24 09:05:00|5054|5053|5051|5050|5061|5060|5049|5048|6456
1737709800000|2025-01-24 09:10:00|5050|5049|5054|5053|5054|5053|5047|5045|10916
1737710100000|2025-01-24 09:15:00|5052|5052|5050|5048|5052|5052|5048|5047|4360
1737710400000|2025-01-24 09:20:00|5051|5049|5054|5052|5057|5056|5048|5047|4955
1737710700000|2025-01-24 09:25:00|5053|5053|5056|5054|5056|5055|5053|5051|2953
1737711000000|2025-01-24 09:30:00|5055|5053|5054|5053|5055|5053|5053|5052|5858
1737711300000|2025-01-24 09:35:00|5056|5055|5054|5052|5057|5056|5053|5052|4970
1737711600000|2025-01-24 09:40:00|5056|5053|5056|5054|5061|5059|5053|5052|2857
1737711900000|2025-01-24 09:45:00|5057|5055|5055|5054|5059|5057|5053|5052|3029
1737712200000|2025-01-24 09:50:00|5056|5055|5055|5053|5056|5055|5053|5052|5387
1737712500000|2025-01-24 09:55:00|5056|5054|5053|5052|5056|5054|5053|5052|6968
1737712800000|2025-01-24 10:00:00|5054|5053|5055|5054|5055|5054|5053|5052|8098
1737713100000|2025-01-24 10:05:00|5054|5053|5050|5049|5055|5053|5049|5047|6297
1737713400000|2025-01-24 10:10:00|5048|5047|5043|5042|5049|5047|5042|5040|5447
1737713700000|2025-01-24 10:15:00|5042|5041|5040|5039|5044|5043|5040|5039|9281
1737714000000|2025-01-24 10:20:00|5042|5041|5040|5038|5042|5041|5039|5037|10436
1737714300000|2025-01-24 10:25:00|5039|5039|5038|5036|5042|5041|5037|5036|5617
1737714600000|2025-01-24 10:30:00|5037|5035|5041|5040|5041|5040|5036|5035|9772
1737714900000|2025-01-24 10:35:00|5042|5041|5041|5039|5042|5041|5040|5039|4377
1737715200000|2025-01-24 10:40:00|5040|5038|5039|5037|5041|5039|5038|5037|4461
1737715500000|2025-01-24 10:45:00|5040|5038|5040|5038|5042|5041|5040|5038|1825
1737715800000|2025-01-24 10:50:00|5039|5037|5037|5035|5040|5038|5036|5034|4823
1737716100000|2025-01-24 10:55:00|5036|5036|5036|5035|5037|5036|5036|5034|3020
1737716400000|2025-01-24 11:00:00|5037|5036|5036|5035|5040|5039|5036|5034|2788
1737716700000|2025-01-24 11:05:00|5037|5036|5036|5034|5039|5038|5035|5034|5272
1737717000000|2025-01-24 11:10:00|5035|5035|5036|5035|5037|5036|5035|5034|3370
1737717300000|2025-01-24 11:15:00|5035|5034|5035|5034|5036|5035|5035|5033|4134
1737717600000|2025-01-24 11:20:00|5036|5035|5036|5034|5036|5035|5035|5033|4897
1737717900000|2025-01-24 11:25:00|5035|5035|5038|5036|5039|5037|5035|5035|2037
1737718200000|2025-01-24 11:30:00|5039|5037|5038|5036|5040|5039|5037|5036|897
1737718500000|2025-01-24 11:35:00|5037|5035|5038|5036|5038|5036|5035|5034|3478
1737718800000|2025-01-24 11:40:00|5039|5037|5039|5037|5040|5038|5038|5036|3701
1737719100000|2025-01-24 11:45:00|5038|5038|5040|5039|5041|5040|5038|5036|1514
1737719400000|2025-01-24 11:50:00|5039|5038|5037|5036|5040|5038|5037|5036|2727
1737719700000|2025-01-24 11:55:00|5036|5035|5036|5034|5037|5036|5035|5034|1872
1737720000000|2025-01-24 12:00:00|5035|5035|5038|5036|5038|5036|5035|5034|3992
1737720300000|2025-01-24 12:05:00|5039|5037|5037|5035|5039|5037|5036|5035|5666
1737720600000|2025-01-24 12:10:00|5036|5034|5038|5036|5040|5039|5036|5034|2753
1737720900000|2025-01-24 12:15:00|5037|5037|5037|5035|5039|5037|5036|5035|3387
1737721200000|2025-01-24 12:20:00|5036|5034|5036|5034|5037|5035|5032|5031|3706
1737721500000|2025-01-24 12:25:00|5035|5035|5037|5035|5037|5036|5032|5031|4093
1737721800000|2025-01-24 12:30:00|5038|5036|5036|5035|5041|5040|5035|5034|3405
1737722100000|2025-01-24 12:35:00|5037|5036|5036|5035|5038|5036|5035|5034|1974
1737722400000|2025-01-24 12:40:00|5037|5036|5037|5035|5038|5037|5036|5035|1963
1737722700000|2025-01-24 12:45:00|5036|5034|5031|5030|5037|5034|5029|5028|3625
1737723000000|2025-01-24 12:50:00|5032|5031|5035|5033|5035|5034|5032|5031|2912
1737723300000|2025-01-24 12:55:00|5034|5034|5034|5032|5035|5034|5032|5030|2634
1737723600000|2025-01-24 13:00:00|5032|5031|5030|5029|5034|5032|5030|5029|2217
1737723900000|2025-01-24 13:05:00|5029|5028|5025|5023|5029|5028|5024|5022|3944
1737724200000|2025-01-24 13:10:00|5024|5024|5023|5021|5025|5024|5022|5020|6198
1737724500000|2025-01-24 13:15:00|5024|5022|5025|5024|5025|5024|5023|5022|2640
1737724800000|2025-01-24 13:20:00|5024|5023|5023|5022|5026|5025|5022|5021|3052
1737725100000|2025-01-24 13:25:00|5025|5024|5024|5022|5025|5024|5022|5020|1280
1737725400000|2025-01-24 13:30:00|5023|5023|5025|5023|5025|5024|5022|5020|1501
1737725700000|2025-01-24 13:35:00|5024|5024|5024|5023|5025|5024|5023|5022|3078
1737726000000|2025-01-24 13:40:00|5025|5022|5023|5021|5025|5024|5022|5021|3691
1737726300000|2025-01-24 13:45:00|5022|5022|5021|5019|5023|5022|5019|5018|1477
1737726600000|2025-01-24 13:50:00|5020|5018|5020|5018|5021|5020|5017|5016|1672
1737726900000|2025-01-24 13:55:00|5019|5017|5019|5018|5022|5020|5018|5017|1327
1737727200000|2025-01-24 14:00:00|5018|5017|5021|5019|5022|5020|5017|5016|3524
1737727500000|2025-01-24 14:05:00|5020|5016|5018|5016|5021|5017|5015|5014|1926
1737727800000|2025-01-24 14:10:00|5019|5017|5018|5016|5019|5018|5018|5016|718
1737728100000|2025-01-24 14:15:00|5017|5015|5016|5015|5018|5016|5011|5010|10892
1737728400000|2025-01-24 14:20:00|5017|5016|5017|5016|5018|5017|5014|5013|3852
1737728700000|2025-01-24 14:25:00|5016|5015|5019|5018|5022|5020|5016|5015|60818
1737729000000|2025-01-24 14:30:00|5018|5016|5016|5014|5020|5018|5007|5005|9699
1737729300000|2025-01-24 14:35:00|5015|5013|5003|5002|5015|5014|5003|5002|7700
1737729600000|2025-01-24 14:40:00|5002|5001|5009|5008|5013|5011|5000|4999.5|129108
1737729900000|2025-01-24 14:45:00|5010|5011|5008|5007|5013|5012|5007|5005|6469
1737730200000|2025-01-24 14:50:00|5007|5006|5004|5002|5010|5009|5002|5001|4178
1737730500000|2025-01-24 14:55:00|5003|5000|4993|4991.5|5003|5002|4993|4991.5|3202
1737730800000|2025-01-24 15:00:00|4992.5|4990.5|4994|4992.5|4996.5|4995|4990|4989|8307
1737731100000|2025-01-24 15:05:00|4993.5|4993|4994|4993|4996.5|4995.5|4992|4991.5|8431
1737731400000|2025-01-24 15:10:00|4993.5|4993.5|5002|5000|5002|5001|4993|4992.5|6209
1737731700000|2025-01-24 15:15:00|5001|5002|5005|5003|5006|5005|5001|5000|27049
1737732000000|2025-01-24 15:20:00|5004|5002|5006|5005|5008|5007|5003|5002|13259
1737732300000|2025-01-24 15:25:00|5005|5004|5003|5002|5006|5005|5003|5002|5076
1737732600000|2025-01-24 15:30:00|5002|5001|5005|5004|5006|5005|5002|5001|4567
1737732900000|2025-01-24 15:35:00|5004|5003|5004|5003|5007|5006|5003|5002|136797
1737733200000|2025-01-24 15:40:00|5005|5004|5006|5004|5007|5006|5005|5003|1741
1737733500000|2025-01-24 15:45:00|5007|5005|5003|5002|5007|5005|5003|5002|6220
1737733800000|2025-01-24 15:50:00|5004|5003|5000|4999|5005|5004|4999.5|4999|4792
1737734100000|2025-01-24 15:55:00|4999|4998.5|4996.5|4995.5|4999|4998.5|4994|4993.5|4949
1737734400000|2025-01-24 16:00:00|4996|4995|4998.5|4997.5|5000|4999|4995.5|4994.5|4889
1737734700000|2025-01-24 16:05:00|4998|4998|4996|4995|4998|4998|4995|4994|6406
1737735000000|2025-01-24 16:10:00|4995.5|4995.5|4997|4996.5|4999|4998.5|4995.5|4995|11074
1737735300000|2025-01-24 16:15:00|4997.5|4997.5|4998|4997.5|5001|5000|4997|4996|12619
1737735600000|2025-01-24 16:20:00|4998.5|4998|4999.5|4998.5|5001|5000|4998.5|4998|8002
1737735900000|2025-01-24 16:25:00|4999|4998|4990.5|4989.5|4999|4998|4990.5|4989.5|17462
1737964800000|2025-01-27 08:00:00|4925|4920.5|4917.5|4915|4940|4936.5|4917.5|4914.5|5067
1737965100000|2025-01-27 08:05:00|4917|4915.5|4905.5|4903.5|4918|4916|4904|4902|5634
1737965400000|2025-01-27 08:10:00|4907|4904|4902.5|4901|4919.5|4919|4902|4900|12654
1737965700000|2025-01-27 08:15:00|4902|4900.5|4898|4896.5|4904.5|4903.5|4895|4894|16681
1737966000000|2025-01-27 08:20:00|4899.5|4896|4888.5|4887|4903|4902|4886.5|4885.5|13356
1737966300000|2025-01-27 08:25:00|4889.5|4888|4887|4886|4895.5|4894.5|4887|4886|4537
1737966600000|2025-01-27 08:30:00|4886.5|4884.5|4889.5|4888.5|4897.5|4896|4884|4882|6344
1737966900000|2025-01-27 08:35:00|4890|4889|4885|4883|4891|4890.5|4883|4881.5|7201
1737967200000|2025-01-27 08:40:00|4884.5|4883.5|4887|4886|4889.5|4888|4884.5|4883|5232
1737967500000|2025-01-27 08:45:00|4886.5|4885|4890|4889|4895.5|4895|4886|4885|3957
1737967800000|2025-01-27 08:50:00|4890.5|4889.5|4891|4889.5|4893.5|4892.5|4879|4878.5|3532
1737968100000|2025-01-27 08:55:00|4890.5|4890.5|4898.5|4897|4899|4897.5|4890.5|4890.5|3049
1737968400000|2025-01-27 09:00:00|4899.5|4898|4899|4898|4901|4899.5|4893.5|4892.5|3058
1737968700000|2025-01-27 09:05:00|4897.5|4896.5|4897.5|4896.5|4899|4898|4894.5|4893.5|2550
1737969000000|2025-01-27 09:10:00|4898.5|4897|4899|4898|4900.5|4899|4895.5|4894|3879
1737969300000|2025-01-27 09:15:00|4898|4897.5|4899|4897.5|4901|4900.5|4896|4894.5|3821
1737969600000|2025-01-27 09:20:00|4899.5|4898.5|4896|4895|4899.5|4898.5|4894.5|4893.5|11079
1737969900000|2025-01-27 09:25:00|4895.5|4894.5|4895.5|4894.5|4897|4896|4895|4894.5|1888
1737970200000|2025-01-27 09:30:00|4895|4895|4900.5|4899.5|4902.5|4901|4895|4894.5|4571
1737970500000|2025-01-27 09:35:00|4899|4897.5|4899|4898.5|4900.5|4899.5|4897|4896|28970
1737970800000|2025-01-27 09:40:00|4899.5|4898|4899.5|4898.5|4903|4902|4896.5|4896|15431
1737971100000|2025-01-27 09:45:00|4900|4899|4909|4907.5|4912.5|4911.5|4898.5|4897.5|3549
1737971400000|2025-01-27 09:50:00|4908|4906.5|4910.5|4909|4915.5|4914|4905|4904|5276
1737971700000|2025-01-27 09:55:00|4911|4909.5|4911|4910|4919|4917.5|4911|4909.5|6228
1737972000000|2025-01-27 10:00:00|4910.5|4909.5|4913.5|4912.5|4915.5|4914|4909.5|4908|4531
1737972300000|2025-01-27 10:05:00|4914|4912|4909.5|4908|4916.5|4915|4908.5|4907|2645
1737972600000|2025-01-27 10:10:00|4909|4907.5|4908|4906.5|4909.5|4908.5|4906.5|4905.5|3313
1737972900000|2025-01-27 10:15:00|4907.5|4906|4902.5|4901.5|4907.5|4906|4899.5|4898.5|8084
1737973200000|2025-01-27 10:20:00|4903|4902.5|4902.5|4901|4906.5|4905|4902|4901|2041
1737973500000|2025-01-27 10:25:00|4903|4901.5|4900|4899|4904.5|4903.5|4900|4898.5|2195
1737973800000|2025-01-27 10:30:00|4898|4897|4901.5|4900.5|4904.5|4903|4898|4896.5|1763
1737974100000|2025-01-27 10:35:00|4902.5|4900|4904.5|4903|4905.5|4904.5|4900.5|4900|2324
1737974400000|2025-01-27 10:40:00|4906|4903.5|4906|4904.5|4908.5|4907.5|4904|4902.5|1783
1737974700000|2025-01-27 10:45:00|4905.5|4904|4905|4903.5|4906|4905|4903|4901.5|1766
1737975000000|2025-01-27 10:50:00|4906|4904|4905.5|4904|4907.5|4906.5|4903|4902|1856
1737975300000|2025-01-27 10:55:00|4905|4905|4904.5|4903|4906.5|4905.5|4901.5|4900|1218
1737975600000|2025-01-27 11:00:00|4905.5|4903.5|4905|4903.5|4906|4905|4903|4902|1337
1737975900000|2025-01-27 11:05:00|4906|4904|4907.5|4906|4907.5|4906.5|4903|4902.5|5777
1737976200000|2025-01-27 11:10:00|4907|4905|4901.5|4900.5|4908|4907|4901.5|4900.5|2996
1737976500000|2025-01-27 11:15:00|4901|4900|4901.5|4900.5|4906.5|4905.5|4901|4900|2830
1737976800000|2025-01-27 11:20:00|4902|4900|4903.5|4903|4905|4904.5|4902|4900|2482
1737977100000|2025-01-27 11:25:00|4904|4903.5|4904|4903|4905|4904|4902|4901|1824
1737977400000|2025-01-27 11:30:00|4903.5|4902.5|4902|4901.5|4903.5|4902.5|4901.5|4900.5|1438
1737977700000|2025-01-27 11:35:00|4903|4902|4903.5|4902.5|4904|4903|4899.5|4898.5|4496
1737978000000|2025-01-27 11:40:00|4903|4902|4904.5|4903.5|4906|4905.5|4902.5|4901.5|3941
1737978300000|2025-01-27 11:45:00|4905|4904|4909|4907.5|4909.5|4909|4905|4903.5|2879
1737978600000|2025-01-27 11:50:00|4909.5|4908|4916|4915|4916|4915.5|4908.5|4907.5|6762
1737978900000|2025-01-27 11:55:00|4917|4915.5|4922.5|4921.5|4928.5|4927.5|4916.5|4915.5|11845
1737979200000|2025-01-27 12:00:00|4924.5|4923|4930|4929.5|4930|4929.5|4924|4922.5|2507
1737979500000|2025-01-27 12:05:00|4930.5|4930|4927.5|4926.5|4932.5|4932|4927|4926.5|3024
1737979800000|2025-01-27 12:10:00|4928|4927|4920.5|4919.5|4928|4927|4920.5|4919.5|3309
1737980100000|2025-01-27 12:15:00|4920|4919|4922|4921|4922.5|4921.5|4916.5|4915|1958
1737980400000|2025-01-27 12:20:00|4921|4920|4919.5|4918.5|4922.5|4922|4919|4918|2722
1737980700000|2025-01-27 12:25:00|4919|4919|4919|4918|4920|4919|4916.5|4915.5|1591
1737981000000|2025-01-27 12:30:00|4918.5|4917.5|4924|4922.5|4924|4923|4917.5|4916.5|2161
1737981300000|2025-01-27 12:35:00|4923.5|4923|4924|4923|4926.5|4925.5|4923.5|4922.5|2429
1737981600000|2025-01-27 12:40:00|4924.5|4924|4919|4917.5|4924.5|4924|4917|4916.5|2850
1737981900000|2025-01-27 12:45:00|4918.5|4917|4913|4911.5|4918.5|4917.5|4912.5|4911.5|4589
1737982200000|2025-01-27 12:50:00|4912.5|4911|4912.5|4911.5|4914.5|4913.5|4910.5|4909.5|2539
1737982500000|2025-01-27 12:55:00|4912|4911|4906|4905|4912.5|4912|4905.5|4904.5|1800
1737982800000|2025-01-27 13:00:00|4905|4903.5|4909|4908.5|4909|4908.5|4903.5|4902|3701
1737983100000|2025-01-27 13:05:00|4908.5|4907.5|4911.5|4911|4912.5|4911.5|4907.5|4906.5|1181
1737983400000|2025-01-27 13:10:00|4912|4910.5|4917|4916.5|4917|4916.5|4911|4910|2328
1737983700000|2025-01-27 13:15:00|4918.5|4917|4912.5|4911.5|4919.5|4918.5|4912|4910.5|3934
1737984000000|2025-01-27 13:20:00|4912|4910.5|4913|4911.5|4914|4913|4910.5|4909|1383
1737984300000|2025-01-27 13:25:00|4912.5|4912|4912.5|4911.5|4913.5|4912.5|4912|4911|763
1737984600000|2025-01-27 13:30:00|4912|4911|4914.5|4913.5|4917|4916|4911.5|4911|2542
1737984900000|2025-01-27 13:35:00|4914|4912.5|4911.5|4910.5|4914.5|4913.5|4911.5|4910.5|1784
1737985200000|2025-01-27 13:40:00|4911|4912.5|4913|4912.5|4915.5|4914.5|4911|4912|971
1737985500000|2025-01-27 13:45:00|4912.5|4912|4911|4910|4914.5|4914|4910.5|4909.5|2295
1737985800000|2025-01-27 13:50:00|4910.5|4909.5|4910|4909|4913.5|4912.5|4909|4908|2894
1737986100000|2025-01-27 13:55:00|4910.5|4909.5|4911.5|4910.5|4913|4911.5|4909|4908|3709
1737986400000|2025-01-27 14:00:00|4911|4910|4910|4908.5|4912|4911|4906|4905|2485
1737986700000|2025-01-27 14:05:00|4910.5|4909|4909|4908|4912|4911|4907|4906|1490
1737987000000|2025-01-27 14:10:00|4908.5|4907.5|4902|4901|4910.5|4909.5|4901.5|4901|3093
1737987300000|2025-01-27 14:15:00|4900|4899|4900.5|4899|4901.5|4901|4899|4898.5|3537
1737987600000|2025-01-27 14:20:00|4900|4899.5|4902.5|4901.5|4903|4901.5|4898.5|4898|4077
1737987900000|2025-01-27 14:25:00|4903|4902|4903|4902.5|4904|4903.5|4901|4900|2304
1737988200000|2025-01-27 14:30:00|4901.5|4902|4897.5|4896.5|4909.5|4908.5|4892.5|4892|9849
1737988500000|2025-01-27 14:35:00|4896.5|4896|4882.5|4881.5|4899.5|4899|4882.5|4881.5|7616
1737988800000|2025-01-27 14:40:00|4881.5|4881|4891.5|4890.5|4892.5|4892|4880|4879|8100
1737989100000|2025-01-27 14:45:00|4892|4891.5|4897.5|4896.5|4898.5|4898|4892|4891.5|6629
1737989400000|2025-01-27 14:50:00|4897|4895|4905|4904|4907|4905.5|4896|4895|4335
1737989700000|2025-01-27 14:55:00|4904.5|4903.5|4903|4902.5|4905|4904.5|4900.5|4899.5|3514
1737990000000|2025-01-27 15:00:00|4903.5|4903|4899|4898|4904|4903|4898.5|4897.5|15523
1737990300000|2025-01-27 15:05:00|4898.5|4897.5|4901.5|4900.5|4904|4903.5|4898.5|4897.5|10011
1737990600000|2025-01-27 15:10:00|4901|4900|4901|4900|4902.5|4901.5|4898|4897.5|6415
1737990900000|2025-01-27 15:15:00|4900.5|4899.5|4901.5|4900.5|4903|4902|4900|4899|7786
1737991200000|2025-01-27 15:20:00|4901|4901|4907|4906.5|4907.5|4907|4900.5|4900|6322
1737991500000|2025-01-27 15:25:00|4906.5|4906|4901.5|4900|4906.5|4906|4901|4900|11186
1737991800000|2025-01-27 15:30:00|4901|4899.5|4896.5|4895.5|4901|4900|4896|4895|9557
1737992100000|2025-01-27 15:35:00|4896|4895|4900|4899|4900|4899.5|4895|4894.5|8266
1737992400000|2025-01-27 15:40:00|4900.5|4900|4901|4900|4905|4904|4900.5|4899.5|8409
1737992700000|2025-01-27 15:45:00|4900.5|4899|4896|4895|4900.5|4899.5|4895|4894|7643
1737993000000|2025-01-27 15:50:00|4895.5|4896|4901|4900|4901.5|4900.5|4895.5|4896|6041
1737993300000|2025-01-27 15:55:00|4900.5|4900.5|4899.5|4898.5|4900.5|4900.5|4898.5|4898|4900
1737993600000|2025-01-27 16:00:00|4900|4899|4899|4898|4900|4899|4897|4896.5|10487
1737993900000|2025-01-27 16:05:00|4898.5|4899|4901|4900.5|4902|4901|4898.5|4898|6447
1737994200000|2025-01-27 16:10:00|4901.5|4901|4903.5|4902.5|4904.5|4903.5|4900|4899.5|8839
1737994500000|2025-01-27 16:15:00|4903|4903|4902|4901|4903.5|4903|4901|4900.5|6376
1737994800000|2025-01-27 16:20:00|4901.5|4900.5|4901.5|4901|4902|4901|4898.5|4898|11138
1737995100000|2025-01-27 16:25:00|4902|4900.5|4900.5|4899.5|4902|4901|4898|4897.5|12186
1738051200000|2025-01-28 08:00:00|4904|4901.5|4885|4883|4905|4902.5|4884.5|4882.5|11454
1738051500000|2025-01-28 08:05:00|4886|4884|4875|4873.5|4887|4885|4869.5|4868|7699
1738051800000|2025-01-28 08:10:00|4874.5|4873|4871.5|4870|4877.5|4875.5|4870|4869|5802
1738052100000|2025-01-28 08:15:00|4871|4871.5|4879|4878|4881|4880.5|4870|4869|6030
1738052400000|2025-01-28 08:20:00|4878.5|4877.5|4891|4889.5|4891.5|4890.5|4878.5|4877.5|3573
1738052700000|2025-01-28 08:25:00|4891.5|4890.5|4884.5|4883.5|4891.5|4891|4882.5|4882|2189
1738053000000|2025-01-28 08:30:00|4887.5|4886.5|4887.5|4886.5|4888.5|4887|4884|4882.5|1469
1738053300000|2025-01-28 08:35:00|4887|4887|4886.5|4885.5|4887.5|4887|4885|4884|1032
1738053600000|2025-01-28 08:40:00|4885.5|4884.5|4882.5|4881|4886.5|4885|4882|4881|4022
1738053900000|2025-01-28 08:45:00|4881|4880|4879|4878|4882|4881|4875.5|4874.5|2643
1738054200000|2025-01-28 08:50:00|4878|4877|4877.5|4876.5|4878|4877|4871.5|4871|3170
1738054500000|2025-01-28 08:55:00|4875.5|4875|4881|4880|4883|4882|4875.5|4875|4351
1738054800000|2025-01-28 09:00:00|4880|4879|4873|4871.5|4880|4879|4870.5|4869.5|4363
1738055100000|2025-01-28 09:05:00|4872.5|4872|4877.5|4876.5|4877.5|4876.5|4872|4871|1308
1738055400000|2025-01-28 09:10:00|4877|4876|4876|4875|4877.5|4877|4875|4874|2479
1738055700000|2025-01-28 09:15:00|4875.5|4874.5|4875|4873.5|4877|4875.5|4871|4870|2856
1738056000000|2025-01-28 09:20:00|4874.5|4873|4872.5|4871.5|4875|4874.5|4870.5|4870|1596
1738056300000|2025-01-28 09:25:00|4873.5|4872.5|4875|4874|4877|4876.5|4873.5|4872.5|1643
1738056600000|2025-01-28 09:30:00|4874|4873.5|4876|4875|4876.5|4875|4874|4873.5|5663
1738056900000|2025-01-28 09:35:00|4875.5|4874.5|4875.5|4874.5|4877|4876|4874|4873|4805
1738057200000|2025-01-28 09:40:00|4875|4874|4875|4874|4876.5|4875.5|4874|4873|1877
1738057500000|2025-01-28 09:45:00|4874.5|4873.5|4874|4873|4875.5|4875|4873|4872.5|1867
1738057800000|2025-01-28 09:50:00|4874.5|4873.5|4873.5|4873|4875.5|4874.5|4870|4869.5|4732
1738058100000|2025-01-28 09:55:00|4873|4872|4863.5|4862.5|4873.5|4872.5|4863.5|4862.5|4861
1738058400000|2025-01-28 10:00:00|4862.5|4861.5|4868|4867|4869|4867.5|4853|4852|9719
1738058700000|2025-01-28 10:05:00|4866.5|4866|4873|4872|4876.5|4875|4866.5|4866|3830
1738059000000|2025-01-28 10:10:00|4874|4873|4875.5|4874.5|4875.5|4875|4873.5|4872.5|4698
1738059300000|2025-01-28 10:15:00|4875|4875|4876|4875|4877.5|4877|4875|4874|2758
1738059600000|2025-01-28 10:20:00|4875.5|4874.5|4878.5|4877.5|4879|4878|4874|4873.5|3621
1738059900000|2025-01-28 10:25:00|4878|4876.5|4878|4876.5|4880|4879|4876|4875.5|4306
1738060200000|2025-01-28 10:30:00|4877.5|4876|4872.5|4871.5|4878|4877|4872.5|4871.5|1856
1738060500000|2025-01-28 10:35:00|4872|4871|4874.5|4873.5|4876.5|4875.5|4870.5|4870|6203
1738060800000|2025-01-28 10:40:00|4875|4874|4875.5|4874.5|4875.5|4874.5|4874|4873.5|1460
1738061100000|2025-01-28 10:45:00|4876|4875|4875|4874.5|4876.5|4875.5|4874|4873.5|3155
1738061400000|2025-01-28 10:50:00|4874.5|4874|4874.5|4873.5|4875|4874|4873|4872.5|2546
1738061700000|2025-01-28 10:55:00|4875|4874|4876.5|4875.5|4876.5|4875.5|4873.5|4873|3566
1738062000000|2025-01-28 11:00:00|4876|4875|4874|4873|4876|4875|4873.5|4873|3236
1738062300000|2025-01-28 11:05:00|4873.5|4872.5|4875|4874|4875.5|4874.5|4873|4872.5|3032
1738062600000|2025-01-28 11:10:00|4875.5|4874.5|4876.5|4875.5|4877.5|4877|4874.5|4874|7017
1738062900000|2025-01-28 11:15:00|4876|4875|4873|4872|4876.5|4875|4872.5|4872|3732
1738063200000|2025-01-28 11:20:00|4872.5|4871.5|4876|4875.5|4877|4876.5|4872.5|4871.5|4648
1738063500000|2025-01-28 11:25:00|4875.5|4875|4877|4876|4877|4876|4875|4874|2320
1738063800000|2025-01-28 11:30:00|4877.5|4876.5|4873|4872|4878.5|4878|4873|4872|3125
1738064100000|2025-01-28 11:35:00|4871.5|4870.5|4875|4874|4876|4875|4871.5|4870.5|2738
1738064400000|2025-01-28 11:40:00|4874.5|4873|4874.5|4874|4875|4874.5|4872.5|4871.5|3013
1738064700000|2025-01-28 11:45:00|4875|4874.5|4876|4875|4876|4875|4874.5|4874|1713
1738065000000|2025-01-28 11:50:00|4876.5|4875.5|4877.5|4876.5|4877.5|4877|4876.5|4875.5|1684
1738065300000|2025-01-28 11:55:00|4877|4876|4874|4873.5|4877|4876.5|4874|4873.5|4420
1738065600000|2025-01-28 12:00:00|4875.5|4874.5|4876.5|4875.5|4880|4879|4875|4874.5|5731
1738065900000|2025-01-28 12:05:00|4876|4875|4869|4868|4876|4875.5|4869|4868|2948
1738066200000|2025-01-28 12:10:00|4868.5|4867.5|4871|4870.5|4872|4871.5|4868|4867|3693
1738066500000|2025-01-28 12:15:00|4871.5|4870|4870|4869|4871.5|4871|4868.5|4867.5|2654
1738066800000|2025-01-28 12:20:00|4869.5|4869.5|4867.5|4866.5|4870.5|4869.5|4867.5|4866.5|2360
1738067100000|2025-01-28 12:25:00|4867|4866|4868|4867|4868|4867|4866.5|4866|2862
1738067400000|2025-01-28 12:30:00|4867.5|4866|4866|4865.5|4868|4866.5|4865|4864.5|2255
1738067700000|2025-01-28 12:35:00|4866.5|4866|4867.5|4866|4869.5|4869|4866.5|4865.5|2732
1738068000000|2025-01-28 12:40:00|4867|4866.5|4868|4867.5|4869.5|4869|4866.5|4866|3550
1738068300000|2025-01-28 12:45:00|4867.5|4867|4867|4866.5|4868|4867.5|4866.5|4866|12807
1738068600000|2025-01-28 12:50:00|4865|4866|4861|4860.5|4866|4866|4859.5|4859|7285
1738068900000|2025-01-28 12:55:00|4860|4859.5|4862.5|4862|4862.5|4862|4859|4858.5|8509
1738069200000|2025-01-28 13:00:00|4864|4863|4861|4860|4864|4863.5|4860.5|4859.5|2643
1738069500000|2025-01-28 13:05:00|4862|4860.5|4863.5|4863|4863.5|4863|4861.5|4860.5|5583
1738069800000|2025-01-28 13:10:00|4863|4862.5|4864.5|4864|4864.5|4864|4863|4862.5|3111
1738070100000|2025-01-28 13:15:00|4864|4863.5|4863.5|4862.5|4864|4863.5|4860|4859.5|5077
1738070400000|2025-01-28 13:20:00|4862.5|4862|4865.5|4865|4866.5|4866|4862.5|4861.5|3308
1738070700000|2025-01-28 13:25:00|4866|4865.5|4870|4868.5|4870.5|4868.5|4864.5|4864|2856
1738071000000|2025-01-28 13:30:00|4869.5|4869|4873|4872|4873.5|4872.5|4867|4866|4827
1738071300000|2025-01-28 13:35:00|4873.5|4871.5|4879.5|4878.5|4882|4881|4871|4870.5|2415
1738071600000|2025-01-28 13:40:00|4878.5|4878|4875|4874|4879.5|4878.5|4872.5|4871|8770
1738071900000|2025-01-28 13:45:00|4874.5|4873.5|4872|4871|4876|4875|4868.5|4867.5|3851
1738072200000|2025-01-28 13:50:00|4872.5|4871.5|4867.5|4866.5|4872.5|4872|4867.5|4866|5945
1738072500000|2025-01-28 13:55:00|4867|4866|4864|4863|4867|4866|4862.5|4861.5|3182
1738072800000|2025-01-28 14:00:00|4864.5|4864|4862.5|4862|4865.5|4865|4860|4859|6225
1738073100000|2025-01-28 14:05:00|4863|4862.5|4868|4867|4868|4867|4863|4862.5|2301
1738073400000|2025-01-28 14:10:00|4868.5|4867.5|4869|4867.5|4869.5|4868.5|4867|4866|2331
1738073700000|2025-01-28 14:15:00|4868.5|4868|4871.5|4870.5|4872|4871.5|4868.5|4868|3068
1738074000000|2025-01-28 14:20:00|4872|4871|4876.5|4876|4876.5|4876|4871.5|4870.5|3772
1738074300000|2025-01-28 14:25:00|4876|4875.5|4877|4876|4877|4876|4873|4872|7365
1738074600000|2025-01-28 14:30:00|4876|4875|4856|4855|4877|4876.5|4855.5|4855|13433
1738074900000|2025-01-28 14:35:00|4855.5|4854.5|4862.5|4861.5|4866.5|4865.5|4854.5|4853.5|7958
1738075200000|2025-01-28 14:40:00|4863.5|4862|4857.5|4856.5|4869|4868|4855.5|4855|6672
1738075500000|2025-01-28 14:45:00|4856.5|4856|4836.5|4835.5|4856.5|4856|4836.5|4835.5|10148
1738075800000|2025-01-28 14:50:00|4835.5|4835|4843|4842|4843.5|4842.5|4835|4834|24215
1738076100000|2025-01-28 14:55:00|4843.5|4842.5|4845.5|4844.5|4846.5|4845.5|4840|4838.5|7708
1738076400000|2025-01-28 15:00:00|4846|4845|4847|4846|4848|4847.5|4841|4840|9742
1738076700000|2025-01-28 15:05:00|4848|4846.5|4845|4844.5|4849|4848|4844|4843|8046
1738077000000|2025-01-28 15:10:00|4844.5|4844|4843.5|4843|4846.5|4845.5|4842.5|4842|10310
1738077300000|2025-01-28 15:15:00|4844|4843.5|4844.5|4843.5|4845|4843.5|4838.5|4837|10185
1738077600000|2025-01-28 15:20:00|4845|4844.5|4841.5|4840|4848|4847|4841.5|4840|8794
1738077900000|2025-01-28 15:25:00|4842.5|4840.5|4834.5|4833.5|4842.5|4842|4834.5|4833.5|8235
1738078200000|2025-01-28 15:30:00|4834|4832.5|4827|4826|4834|4832.5|4826.5|4825.5|5771
1738078500000|2025-01-28 15:35:00|4827.5|4826.5|4828.5|4827.5|4829|4828|4824|4823|12180
1738078800000|2025-01-28 15:40:00|4829|4828|4826|4825.5|4829.5|4828.5|4824|4823|6052
1738079100000|2025-01-28 15:45:00|4825.5|4825|4823|4822|4826|4825|4822|4820.5|9608
1738079400000|2025-01-28 15:50:00|4822|4821|4822|4820.5|4824.5|4824|4820.5|4820|11454
1738079700000|2025-01-28 15:55:00|4821.5|4820|4819.5|4818.5|4822.5|4821.5|4818|4817|8148
1738080000000|2025-01-28 16:00:00|4820|4819|4824|4823|4825.5|4824.5|4820|4819|8033
1738080300000|2025-01-28 16:05:00|4824.5|4823.5|4823|4822.5|4824.5|4823.5|4820.5|4819.5|5808
1738080600000|2025-01-28 16:10:00|4823.5|4823|4825|4824|4826.5|4826|4822|4821.5|8640
1738080900000|2025-01-28 16:15:00|4823.5|4823|4823|4822.5|4824|4823.5|4821.5|4820.5|7974
1738081200000|2025-01-28 16:20:00|4824|4822|4822|4821.5|4824|4823.5|4820|4819.5|11771
1738081500000|2025-01-28 16:25:00|4822.5|4822|4819.5|4819|4822.5|4822|4817.5|4817|10894
1738137600000|2025-01-29 08:00:00|4810|4795|4793.5|4791.5|4813|4808|4793|4791|13217
1738137900000|2025-01-29 08:05:00|4794|4791|4789|4788|4795|4793.5|4785|4783.5|9622
1738138200000|2025-01-29 08:10:00|4788.5|4787.5|4798|4796.5|4800.5|4798.5|4786|4784|3249
1738138500000|2025-01-29 08:15:00|4797|4795|4800.5|4799|4806.5|4804.5|4794|4792.5|4732
1738138800000|2025-01-29 08:20:00|4802.5|4799.5|4800.5|4799.5|4802.5|4800.5|4797.5|4796.5|5402
1738139100000|2025-01-29 08:25:00|4802.5|4801|4801.5|4801|4805|4803.5|4801|4800|3718
1738139400000|2025-01-29 08:30:00|4801|4800|4804.5|4803|4804.5|4803|4797.5|4795.5|3853
1738139700000|2025-01-29 08:35:00|4806|4804.5|4817|4815.5|4819|4818|4806|4804.5|6344
1738140000000|2025-01-29 08:40:00|4818|4817.5|4816|4815|4821.5|4820|4814|4812.5|3230
1738140300000|2025-01-29 08:45:00|4815.5|4814|4819|4818|4819.5|4818|4815|4814|3681
1738140600000|2025-01-29 08:50:00|4818.5|4818.5|4813.5|4812.5|4822|4821|4811.5|4810.5|2768
1738140900000|2025-01-29 08:55:00|4814|4813|4817|4816|4822|4821|4814|4813|7412
1738141200000|2025-01-29 09:00:00|4816.5|4815.5|4813.5|4812.5|4816.5|4815.5|4812.5|4811|2312
1738141500000|2025-01-29 09:05:00|4814.5|4813.5|4818|4817|4819.5|4818.5|4811|4809.5|2573
1738141800000|2025-01-29 09:10:00|4818.5|4817.5|4820|4819|4821.5|4820.5|4817.5|4816.5|1562
1738142100000|2025-01-29 09:15:00|4819.5|4818.5|4819|4817.5|4822|4821|4815.5|4814|2381
1738142400000|2025-01-29 09:20:00|4818.5|4818|4824.5|4823.5|4828|4827|4818.5|4818|2031
1738142700000|2025-01-29 09:25:00|4825|4824|4824|4822.5|4826|4825|4822.5|4821.5|1763
1738143000000|2025-01-29 09:30:00|4826.5|4823|4822.5|4821.5|4827|4825.5|4822|4821.5|2317
1738143300000|2025-01-29 09:35:00|4822|4820.5|4816|4815|4822|4821.5|4813|4812.5|2831
1738143600000|2025-01-29 09:40:00|4815.5|4814.5|4817|4816.5|4817|4816.5|4813.5|4812.5|2229
1738143900000|2025-01-29 09:45:00|4817.5|4816|4818.5|4817.5|4819.5|4818.5|4817|4816|1779
1738144200000|2025-01-29 09:50:00|4819|4818.5|4816|4815|4819|4818.5|4816|4815|1306
1738144500000|2025-01-29 09:55:00|4815.5|4814.5|4811|4810|4815.5|4814.5|4806.5|4805.5|5781
1738144800000|2025-01-29 10:00:00|4810.5|4810.5|4813.5|4812.5|4814.5|4813.5|4808.5|4807.5|3979
1738145100000|2025-01-29 10:05:00|4814|4813|4814|4813|4817.5|4816|4813|4812|1651
1738145400000|2025-01-29 10:10:00|4815|4814|4818|4816.5|4818|4817.5|4814.5|4813|1435
1738145700000|2025-01-29 10:15:00|4817.5|4817|4816.5|4816|4819.5|4818.5|4815|4813.5|1217
1738146000000|2025-01-29 10:20:00|4816|4815.5|4819|4818|4819|4818|4816|4815|3279
1738146300000|2025-01-29 10:25:00|4821|4817.5|4818.5|4817.5|4822.5|4821.5|4818.5|4817.5|3758
1738146600000|2025-01-29 10:30:00|4819|4818|4819|4817.5|4819.5|4819|4816.5|4815.5|1914
1738146900000|2025-01-29 10:35:00|4818.5|4818|4817|4816.5|4819.5|4818.5|4815.5|4814.5|4386
1738147200000|2025-01-29 10:40:00|4816.5|4816|4818|4817.5|4819|4818|4816|4815|4568
1738147500000|2025-01-29 10:45:00|4817.5|4817|4814.5|4813.5|4818|4817|4813.5|4813|5189
1738147800000|2025-01-29 10:50:00|4814|4812|4818.5|4817.5|4818.5|4817.5|4813|4812|3594
1738148100000|2025-01-29 10:55:00|4820|4818|4823.5|4822.5|4824.5|4823.5|4819|4817.5|2666
1738148400000|2025-01-29 11:00:00|4824|4823|4818.5|4817|4824|4823|4817.5|4816.5|3375
1738148700000|2025-01-29 11:05:00|4819|4817.5|4818|4817|4819.5|4818.5|4817.5|4816.5|1967
1738149000000|2025-01-29 11:10:00|4818.5|4817.5|4818.5|4817|4820.5|4819.5|4818|4817|1358
1738149300000|2025-01-29 11:15:00|4818|4817.5|4816|4815|4818.5|4817.5|4814.5|4813.5|4503
1738149600000|2025-01-29 11:20:00|4816.5|4815.5|4814|4813|4818.5|4817.5|4813.5|4812|5542
1738149900000|2025-01-29 11:25:00|4814.5|4813.5|4813|4811.5|4815.5|4814.5|4812|4811|2398
1738150200000|2025-01-29 11:30:00|4812.5|4812|4815.5|4814.5|4818|4816.5|4812|4811|3852
1738150500000|2025-01-29 11:35:00|4816|4814|4817|4816|4817|4816|4815|4814|1820
1738150800000|2025-01-29 11:40:00|4818|4816.5|4818|4817|4818.5|4817.5|4816.5|4815|6340
1738151100000|2025-01-29 11:45:00|4817.5|4816.5|4819|4818|4819|4818|4816.5|4815.5|891
1738151400000|2025-01-29 11:50:00|4818.5|4817.5|4817.5|4816|4820|4819|4817|4816|4288
1738151700000|2025-01-29 11:55:00|4818|4816.5|4818.5|4817|4819.5|4818.5|4818|4816|1382
1738152000000|2025-01-29 12:00:00|4818|4817.5|4816|4815|4818.5|4817.5|4816|4815|2391
1738152300000|2025-01-29 12:05:00|4815.5|4814.5|4818.5|4817.5|4819|4818|4815.5|4814|1062
1738152600000|2025-01-29 12:10:00|4819|4818|4823.5|4822.5|4824|4823|4819|4818|1872
1738152900000|2025-01-29 12:15:00|4824|4823|4820.5|4819|4824.5|4823.5|4820.5|4819|1255
1738153200000|2025-01-29 12:20:00|4820|4819.5|4820.5|4819|4821.5|4820.5|4819.5|4818.5|3306
1738153500000|2025-01-29 12:25:00|4820|4818.5|4819.5|4818.5|4822|4821.5|4819.5|4818|2233
1738153800000|2025-01-29 12:30:00|4819|4818|4820.5|4819.5|4822.5|4822|4819|4818|3352
1738154100000|2025-01-29 12:35:00|4821|4820|4817.5|4816.5|4821|4820|4816.5|4815.5|1210
1738154400000|2025-01-29 12:40:00|4818|4817|4818|4817|4819.5|4818.5|4818|4817|1809
1738154700000|2025-01-29 12:45:00|4818.5|4817.5|4818|4817.5|4819|4818|4818|4817|2263
1738155000000|2025-01-29 12:50:00|4818.5|4818.5|4826|4825.5|4826|4825.5|4818|4818.5|7463
1738155300000|2025-01-29 12:55:00|4825.5|4825|4827|4826|4828|4827|4825.5|4824.5|5199
1738155600000|2025-01-29 13:00:00|4827.5|4826.5|4830|4829|4832.5|4831.5|4827.5|4826.5|4716
1738155900000|2025-01-29 13:05:00|4829.5|4828.5|4827.5|4826.5|4830.5|4829|4825.5|4824.5|2451
1738156200000|2025-01-29 13:10:00|4828|4826|4829|4828|4830|4829|4826.5|4826|2164
1738156500000|2025-01-29 13:15:00|4829.5|4828.5|4829|4828|4830|4829|4827|4826|1257
1738156800000|2025-01-29 13:20:00|4829.5|4828.5|4828.5|4828|4831|4830|4828|4827|2975
1738157100000|2025-01-29 13:25:00|4828|4827.5|4823.5|4822.5|4828.5|4828|4823|4822|2681
1738157400000|2025-01-29 13:30:00|4824.5|4823.5|4829.5|4828.5|4830|4829|4824|4823|2038
1738157700000|2025-01-29 13:35:00|4829|4827.5|4822.5|4821.5|4831|4830.5|4822|4821|4046
1738158000000|2025-01-29 13:40:00|4823|4821|4821.5|4820|4823|4822|4818.5|4817|2733
1738158300000|2025-01-29 13:45:00|4821|4820.5|4818|4816.5|4824|4823|4817.5|4816|2711
1738158600000|2025-01-29 13:50:00|4818.5|4817|4819|4818|4819.5|4818.5|4816|4815|3221
1738158900000|2025-01-29 13:55:00|4818.5|4818.5|4820.5|4820|4820.5|4820|4818.5|4817|1877
1738159200000|2025-01-29 14:00:00|4821|4820.5|4824|4823|4825|4824|4821|4820|2917
1738159500000|2025-01-29 14:05:00|4823.5|4822.5|4823.5|4822.5|4825.5|4824.5|4822.5|4821.5|2290
1738159800000|2025-01-29 14:10:00|4824|4823|4826.5|4825.5|4827|4826|4823|4822|2414
1738160100000|2025-01-29 14:15:00|4827|4826|4824|4823|4827|4826|4822.5|4822|3253
1738160400000|2025-01-29 14:20:00|4823.5|4823.5|4822|4821|4825|4824|4822|4821|2158
1738160700000|2025-01-29 14:25:00|4822.5|4821.5|4821|4820|4823|4822|4820.5|4820|7106
1738161000000|2025-01-29 14:30:00|4817|4816|4821|4820|4825|4824.5|4812.5|4811.5|17321
1738161300000|2025-01-29 14:35:00|4820.5|4819.5|4826|4825|4826|4825|4814|4813|12386
1738161600000|2025-01-29 14:40:00|4826.5|4825.5|4825|4824|4828|4827|4822|4820.5|12803
1738161900000|2025-01-29 14:45:00|4826|4825.5|4826|4825|4829.5|4828|4824.5|4823|12662
1738162200000|2025-01-29 14:50:00|4826.5|4825.5|4827.5|4827|4828.5|4828|4826|4825|15051
1738162500000|2025-01-29 14:55:00|4828.5|4828|4828.5|4828|4831|4830|4825.5|4825|11066
1738162800000|2025-01-29 15:00:00|4828|4827.5|4827|4826.5|4829.5|4829|4824|4823|14246
1738163100000|2025-01-29 15:05:00|4826.5|4826|4830|4829|4831|4830|4824.5|4823.5|6682
1738163400000|2025-01-29 15:10:00|4829.5|4829.5|4834.5|4833.5|4836|4834.5|4829|4828|4495
1738163700000|2025-01-29 15:15:00|4834|4832|4831|4830|4834|4832|4829|4828.5|5179
1738164000000|2025-01-29 15:20:00|4830.5|4829.5|4835|4834|4835.5|4834.5|4830|4829|6670
1738164300000|2025-01-29 15:25:00|4836.5|4834.5|4837.5|4836.5|4839.5|4838.5|4836.5|4834.5|6239
1738164600000|2025-01-29 15:30:00|4838.5|4837.5|4838|4837|4839.5|4838.5|4834|4833|6997
1738164900000|2025-01-29 15:35:00|4836.5|4836.5|4837.5|4836|4841|4840|4836|4835|7609
1738165200000|2025-01-29 15:40:00|4837|4835.5|4838.5|4837.5|4839|4838.5|4835|4834|6266
1738165500000|2025-01-29 15:45:00|4838|4837|4838|4837|4841|4840|4837|4836.5|4507
1738165800000|2025-01-29 15:50:00|4837.5|4836.5|4834.5|4833.5|4837.5|4836.5|4834.5|4833.5|4769
1738166100000|2025-01-29 15:55:00|4834|4834|4835|4834|4835|4834|4832|4831|6942
1738166400000|2025-01-29 16:00:00|4836|4835|4835.5|4835|4838.5|4837.5|4832.5|4832|6140
1738166700000|2025-01-29 16:05:00|4836|4834.5|4834|4833.5|4836|4834.5|4829.5|4829|7168
1738167000000|2025-01-29 16:10:00|4833.5|4833|4834.5|4833.5|4838|4837|4833.5|4833|7641
1738167300000|2025-01-29 16:15:00|4835|4834.5|4833.5|4833|4835|4834.5|4833|4832|3972
1738167600000|2025-01-29 16:20:00|4834|4833.5|4836|4835.5|4837|4836.5|4834|4833.5|7996
1738167900000|2025-01-29 16:25:00|4836.5|4835|4836.5|4835.5|4837|4836.5|4834.5|4834|6680
1738224000000|2025-01-30 08:00:00|4834|4827|4833|4832|4853.5|4851.5|4831|4826.5|6352
1738224300000|2025-01-30 08:05:00|4834.5|4832.5|4830|4828.5|4834.5|4832.5|4824|4821.5|7585
1738224600000|2025-01-30 08:10:00|4829.5|4829|4818.5|4816.5|4832|4831|4818.5|4816|5025
1738224900000|2025-01-30 08:15:00|4818|4816|4818|4817|4822.5|4820.5|4814.5|4813|4618
1738225200000|2025-01-30 08:20:00|4819|4817.5|4824|4822|4827.5|4826|4818|4817|2566
1738225500000|2025-01-30 08:25:00|4823.5|4822.5|4823.5|4822.5|4825.5|4824.5|4820|4818.5|3614
1738225800000|2025-01-30 08:30:00|4824|4823|4829|4827|4831|4830|4822|4820.5|2105
1738226100000|2025-01-30 08:35:00|4829.5|4827.5|4834.5|4833.5|4836.5|4835.5|4828.5|4827|3218
1738226400000|2025-01-30 08:40:00|4835|4833|4843.5|4842|4844.5|4843.5|4833|4831|4680
1738226700000|2025-01-30 08:45:00|4843|4841.5|4842.5|4841.5|4847.5|4846|4840|4839|3064
1738227000000|2025-01-30 08:50:00|4843.5|4842|4844|4842.5|4847.5|4846.5|4843.5|4842|3792
1738227300000|2025-01-30 08:55:00|4843|4841|4843.5|4842|4847.5|4846|4842.5|4841|3351
1738227600000|2025-01-30 09:00:00|4842.5|4841.5|4835|4833.5|4843|4841.5|4834.5|4833|4863
1738227900000|2025-01-30 09:05:00|4835.5|4834|4843|4841.5|4846.5|4845|4835.5|4834|3728
1738228200000|2025-01-30 09:10:00|4844|4842.5|4847|4845|4847|4845.5|4842.5|4841|2204
1738228500000|2025-01-30 09:15:00|4846.5|4844.5|4847|4846|4848.5|4847.5|4844|4842.5|4469
1738228800000|2025-01-30 09:20:00|4848.5|4847|4846.5|4845.5|4849|4847.5|4844.5|4843|4315
1738229100000|2025-01-30 09:25:00|4846|4845|4842|4841|4846|4845|4839.5|4838|3780
1738229400000|2025-01-30 09:30:00|4841.5|4840.5|4838.5|4837|4845|4844|4838.5|4837|2924
1738229700000|2025-01-30 09:35:00|4838|4836.5|4841.5|4840.5|4841.5|4841|4838|4836.5|3321
1738230000000|2025-01-30 09:40:00|4841|4840|4844.5|4843|4845.5|4844|4840.5|4839|5505
1738230300000|2025-01-30 09:45:00|4844|4843.5|4843.5|4842.5|4845.5|4844.5|4842|4841|5212
1738230600000|2025-01-30 09:50:00|4844|4843|4840.5|4839.5|4844|4843.5|4840.5|4839.5|4303
1738230900000|2025-01-30 09:55:00|4840|4839|4840.5|4839|4840.5|4839.5|4838|4837.5|2807
1738231200000|2025-01-30 10:00:00|4840|4838|4839.5|4838.5|4840|4838.5|4837|4835.5|5844
1738231500000|2025-01-30 10:05:00|4840.5|4839|4839|4838.5|4841|4840.5|4839|4838.5|2629
1738231800000|2025-01-30 10:10:00|4838.5|4838|4840|4838.5|4840.5|4839|4836.5|4836|3289
1738232100000|2025-01-30 10:15:00|4839.5|4838|4840|4838.5|4840|4839|4838|4837|2306
1738232400000|2025-01-30 10:20:00|4839.5|4839|4839|4838|4840.5|4839.5|4839|4837.5|1415
1738232700000|2025-01-30 10:25:00|4839.5|4838.5|4840.5|4840|4841|4840|4839.5|4838|3100
1738233000000|2025-01-30 10:30:00|4843.5|4839.5|4845|4844|4846|4845|4842.5|4839.5|4863
1738233300000|2025-01-30 10:35:00|4844.5|4843.5|4844.5|4844|4847.5|4846.5|4843.5|4843|7790
1738233600000|2025-01-30 10:40:00|4844|4843.5|4842.5|4842|4844.5|4843.5|4842|4841|3683
1738233900000|2025-01-30 10:45:00|4843|4841.5|4842.5|4842|4843|4842.5|4840.5|4839.5|4565
1738234200000|2025-01-30 10:50:00|4842|4841.5|4841|4840|4843|4842|4841|4840|2617
1738234500000|2025-01-30 10:55:00|4840.5|4839.5|4843.5|4842|4843.5|4842|4840|4839.5|2591
1738234800000|2025-01-30 11:00:00|4842.5|4842.5|4845.5|4845|4847|4846|4840|4839.5|4897
1738235100000|2025-01-30 11:05:00|4848.5|4847.5|4853.5|4852.5|4854|4853|4847|4846|4034
1738235400000|2025-01-30 11:10:00|4853|4853|4853|4852|4853.5|4853|4851|4850.5|2785
1738235700000|2025-01-30 11:15:00|4852.5|4851.5|4856|4855|4856|4855.5|4851|4849.5|3075
1738236000000|2025-01-30 11:20:00|4855.5|4855.5|4865|4864|4865|4864|4855|4853.5|1511
1738236300000|2025-01-30 11:25:00|4863.5|4862|4864|4862.5|4866|4865|4861|4860|3150
1738236600000|2025-01-30 11:30:00|4863.5|4862|4863|4862|4865|4863.5|4861.5|4860.5|2233
1738236900000|2025-01-30 11:35:00|4863.5|4863|4863|4861.5|4864.5|4863.5|4863|4861.5|723
1738237200000|2025-01-30 11:40:00|4862.5|4862.5|4864|4863|4865.5|4865|4862.5|4862.5|2246
1738237500000|2025-01-30 11:45:00|4864.5|4863.5|4868|4867|4868|4867|4864|4863|3187
1738237800000|2025-01-30 11:50:00|4868.5|4867.5|4868|4867|4868.5|4867.5|4865.5|4865|3044
1738238100000|2025-01-30 11:55:00|4867.5|4866.5|4867.5|4866|4868|4867|4865.5|4864.5|2668
1738238400000|2025-01-30 12:00:00|4867|4865.5|4867|4866|4868|4867|4865|4864|6365
1738238700000|2025-01-30 12:05:00|4867.5|4865.5|4868.5|4867|4868.5|4867|4862.5|4861.5|3271
1738239000000|2025-01-30 12:10:00|4868|4867.5|4870.5|4870|4870.5|4870|4865|4864|3596
1738239300000|2025-01-30 12:15:00|4871.5|4870.5|4871|4869.5|4871.5|4870.5|4868|4867|2449
1738239600000|2025-01-30 12:20:00|4870.5|4870|4876.5|4875.5|4877.5|4876.5|4869|4868|7197
1738239900000|2025-01-30 12:25:00|4875.5|4875|4876.5|4875.5|4876.5|4875.5|4875|4874|1961
1738240200000|2025-01-30 12:30:00|4878.5|4877|4877|4876|4878.5|4877.5|4876|4875|4052
1738240500000|2025-01-30 12:35:00|4876.5|4875.5|4876.5|4875.5|4877.5|4876.5|4876|4875|2184
1738240800000|2025-01-30 12:40:00|4876|4876.5|4878.5|4877.5|4879.5|4879|4876|4875.5|6488
1738241100000|2025-01-30 12:45:00|4878|4877|4878.5|4877|4880|4878.5|4877.5|4877|4630
1738241400000|2025-01-30 12:50:00|4878|4876.5|4878|4877|4879|4878|4876.5|4876|1918
1738241700000|2025-01-30 12:55:00|4879|4877.5|4876.5|4875.5|4879|4877.5|4876|4875|2491
1738242000000|2025-01-30 13:00:00|4876|4875|4876|4875|4876.5|4875.5|4870.5|4869.5|4646
1738242300000|2025-01-30 13:05:00|4877|4875.5|4876|4875|4878|4877|4873.5|4872|2863
1738242600000|2025-01-30 13:10:00|4875.5|4874|4874.5|4872.5|4878|4876.5|4874|4872.5|3955
1738242900000|2025-01-30 13:15:00|4874|4872|4877|4876|4878|4876.5|4873|4872|3050
1738243200000|2025-01-30 13:20:00|4876.5|4875.5|4876.5|4875.5|4877|4875.5|4874|4873|2677
1738243500000|2025-01-30 13:25:00|4877|4876|4875|4874|4877.5|4876.5|4873|4872|3199
1738243800000|2025-01-30 13:30:00|4874.5|4873.5|4872|4871|4876|4874.5|4870.5|4870|108569
1738244100000|2025-01-30 13:35:00|4871|4870.5|4870.5|4869.5|4871.5|4871|4868|4867|18796
1738244400000|2025-01-30 13:40:00|4870|4869|4869.5|4868.5|4870.5|4869.5|4863.5|4862.5|28225
1738244700000|2025-01-30 13:45:00|4868|4867|4874|4873|4874.5|4873.5|4867.5|4867|6512
1738245000000|2025-01-30 13:50:00|4873.5|4873.5|4874|4873|4875.5|4875|4871|4869.5|2334
1738245300000|2025-01-30 13:55:00|4873.5|4872.5|4875.5|4874|4875.5|4874|4869|4868|1576
1738245600000|2025-01-30 14:00:00|4875|4873.5|4873.5|4872.5|4883|4882.5|4873.5|4872.5|4848
1738245900000|2025-01-30 14:05:00|4873|4872|4867.5|4866|4873|4872|4866|4865|2682
1738246200000|2025-01-30 14:10:00|4867|4865.5|4867.5|4866.5|4867.5|4866.5|4864|4863|2367
1738246500000|2025-01-30 14:15:00|4867|4866|4862|4860.5|4869.5|4868|4860|4859|6095
1738246800000|2025-01-30 14:20:00|4861.5|4859.5|4857.5|4856.5|4861.5|4860.5|4856|4855|5781
1738247100000|2025-01-30 14:25:00|4857|4856|4857|4856|4860|4859|4854|4853.5|3640
1738247400000|2025-01-30 14:30:00|4856.5|4855.5|4846|4845|4859|4858|4839.5|4839|15016
1738247700000|2025-01-30 14:35:00|4846.5|4845.5|4844|4843|4849.5|4848.5|4841.5|4840|6297
1738248000000|2025-01-30 14:40:00|4844.5|4843.5|4851.5|4850|4851.5|4850.5|4841|4840.5|4979
1738248300000|2025-01-30 14:45:00|4851|4850.5|4838|4837|4851.5|4851|4838|4837|5453
1738248600000|2025-01-30 14:50:00|4837|4836|4827.5|4826.5|4839.5|4839|4826|4825.5|9284
1738248900000|2025-01-30 14:55:00|4827|4825|4833|4832|4833.5|4832.5|4824|4823|6599
1738249200000|2025-01-30 15:00:00|4834|4833|4851|4850|4852.5|4851.5|4834|4833|7276
1738249500000|2025-01-30 15:05:00|4852.5|4850.5|4869|4868.5|4870.5|4870|4852.5|4850.5|9178
1738249800000|2025-01-30 15:10:00|4868.5|4868|4865|4864.5|4871|4870|4865|4864.5|4747
1738250100000|2025-01-30 15:15:00|4865.5|4865|4867|4866.5|4869.5|4868.5|4862.5|4861.5|4397
1738250400000|2025-01-30 15:20:00|4866.5|4866|4869.5|4869|4871.5|4870.5|4866.5|4865.5|5698
1738250700000|2025-01-30 15:25:00|4870.5|4869.5|4870.5|4870|4871|4870.5|4868|4867.5|5329
1738251000000|2025-01-30 15:30:00|4871.5|4871|4870.5|4870|4874|4873.5|4870.5|4870|10323
1738251300000|2025-01-30 15:35:00|4869.5|4869|4870.5|4870|4874|4873|4869|4868.5|14404
1738251600000|2025-01-30 15:40:00|4870|4869|4870.5|4869.5|4872.5|4872|4868.5|4868|107301
1738251900000|2025-01-30 15:45:00|4871|4870|4869.5|4869|4871.5|4871|4869.5|4869|10585
1738252200000|2025-01-30 15:50:00|4870|4869.5|4870|4869|4871|4870.5|4868.5|4868|5114
1738252500000|2025-01-30 15:55:00|4869.5|4868.5|4868|4867|4870|4869|4866.5|4866|5695
1738252800000|2025-01-30 16:00:00|4867.5|4867.5|4869.5|4868.5|4870.5|4869.5|4864|4863.5|5381
1738253100000|2025-01-30 16:05:00|4869|4869|4871|4870.5|4872.5|4872|4869|4868.5|13414
1738253400000|2025-01-30 16:10:00|4870.5|4870|4873.5|4872.5|4873.5|4873|4869.5|4869|11730
1738253700000|2025-01-30 16:15:00|4872.5|4873|4869|4868.5|4872.5|4873|4869|4868.5|16155
1738254000000|2025-01-30 16:20:00|4868.5|4868|4870.5|4870|4870.5|4870|4868|4867.5|13808
1738254300000|2025-01-30 16:25:00|4870|4869.5|4872.5|4871.5|4872.5|4872|4868|4867.5|10992
1738310400000|2025-01-31 08:00:00|4887|4875.5|4872.5|4870.5|4887|4881|4867.5|4865|4133
1738310700000|2025-01-31 08:05:00|4873|4871|4866|4864|4874|4871|4859.5|4858|5606
1738311000000|2025-01-31 08:10:00|4867|4864.5|4862.5|4860.5|4870|4867.5|4857.5|4856|2376
1738311300000|2025-01-31 08:15:00|4860|4858|4855|4854|4861|4859.5|4854.5|4852.5|4346
1738311600000|2025-01-31 08:20:00|4858|4856|4860|4859|4861.5|4860|4856.5|4855.5|1623
1738311900000|2025-01-31 08:25:00|4861|4858.5|4859.5|4858.5|4861|4859|4856.5|4855.5|1797
1738312200000|2025-01-31 08:30:00|4859|4858|4860.5|4859|4861|4860|4855|4854|1033
1738312500000|2025-01-31 08:35:00|4860|4858.5|4859.5|4858.5|4860|4858.5|4857|4856|20911
1738312800000|2025-01-31 08:40:00|4860|4859.5|4872|4870.5|4872|4871|4860|4859.5|2704
1738313100000|2025-01-31 08:45:00|4871.5|4871|4878|4876.5|4878|4876.5|4871.5|4870.5|3358
1738313400000|2025-01-31 08:50:00|4878.5|4877|4875.5|4874|4878.5|4877|4874|4873|4458
1738313700000|2025-01-31 08:55:00|4876|4874.5|4873|4872|4876|4874.5|4873|4872|1840
1738314000000|2025-01-31 09:00:00|4874|4872.5|4876.5|4875.5|4877.5|4876.5|4870.5|4869|2946
1738314300000|2025-01-31 09:05:00|4877.5|4876.5|4886|4884.5|4886.5|4885|4877.5|4876.5|2251
1738314600000|2025-01-31 09:10:00|4886.5|4885|4889|4888|4889|4888|4885.5|4884.5|4776
1738314900000|2025-01-31 09:15:00|4888.5|4887.5|4892.5|4891|4892.5|4891|4887.5|4886.5|1590
1738315200000|2025-01-31 09:20:00|4892|4891.5|4893|4891.5|4895|4894|4892|4890.5|2759
1738315500000|2025-01-31 09:25:00|4893.5|4892|4894.5|4893.5|4897|4895.5|4893|4892|838
1738315800000|2025-01-31 09:30:00|4895|4893|4894.5|4893|4895|4894|4892|4890.5|1790
1738316100000|2025-01-31 09:35:00|4895|4893.5|4898|4897|4898|4897|4894|4893|855
1738316400000|2025-01-31 09:40:00|4897.5|4896.5|4902.5|4901|4902.5|4901.5|4897.5|4896.5|3689
1738316700000|2025-01-31 09:45:00|4902|4900.5|4899.5|4898.5|4902|4900.5|4898.5|4897.5|3615
1738317000000|2025-01-31 09:50:00|4899|4898|4906.5|4905.5|4906.5|4905.5|4898|4897.5|5573
1738317300000|2025-01-31 09:55:00|4907.5|4906.5|4905.5|4904.5|4908.5|4907.5|4905|4904.5|2274
1738317600000|2025-01-31 10:00:00|4906|4905|4903|4902|4906|4905|4902.5|4901|1343
1738317900000|2025-01-31 10:05:00|4902.5|4901.5|4895|4893.5|4902.5|4901.5|4889|4888.5|4670
1738318200000|2025-01-31 10:10:00|4894.5|4893|4892.5|4891|4894.5|4893.5|4890|4889|7998
1738318500000|2025-01-31 10:15:00|4892|4890|4893|4891.5|4894|4893|4890|4889.5|2378
1738318800000|2025-01-31 10:20:00|4892.5|4891|4896|4894.5|4897|4895.5|4891.5|4891|1546
1738319100000|2025-01-31 10:25:00|4895.5|4895|4891|4889.5|4896.5|4895|4890.5|4889.5|3622
1738319400000|2025-01-31 10:30:00|4890.5|4888|4891|4889.5|4891.5|4890|4886.5|4885.5|1476
1738319700000|2025-01-31 10:35:00|4891.5|4890|4888.5|4887.5|4891.5|4890.5|4888|4886.5|1991
1738320000000|2025-01-31 10:40:00|4888|4887|4889|4887.5|4889|4888.5|4887|4886|979
1738320300000|2025-01-31 10:45:00|4888.5|4888|4889|4888|4890.5|4889.5|4888.5|4887.5|2333
1738320600000|2025-01-31 10:50:00|4889.5|4888.5|4888.5|4888|4891|4890|4888.5|4888|1831
1738320900000|2025-01-31 10:55:00|4888|4887.5|4888|4887|4889|4887.5|4887|4886|1383
1738321200000|2025-01-31 11:00:00|4888.5|4887.5|4884.5|4883|4888.5|4887.5|4883.5|4882.5|5159
1738321500000|2025-01-31 11:05:00|4885|4884|4887.5|4886.5|4889.5|4888.5|4884.5|4883.5|3710
1738321800000|2025-01-31 11:10:00|4888|4887|4885.5|4884.5|4888|4887|4885.5|4884.5|757
1738322100000|2025-01-31 11:15:00|4885|4884|4884|4882.5|4885|4884|4882.5|4881.5|1397
1738322400000|2025-01-31 11:20:00|4883.5|4882|4884|4883|4884|4883|4882.5|4881.5|1399
1738322700000|2025-01-31 11:25:00|4884.5|4883.5|4884.5|4883.5|4885|4884|4883.5|4882.5|1113
1738323000000|2025-01-31 11:30:00|4885|4883|4883|4882|4885|4883.5|4883|4882|583
1738323300000|2025-01-31 11:35:00|4881.5|4880.5|4882.5|4881|4883|4882|4880.5|4880|1511
1738323600000|2025-01-31 11:40:00|4883|4881.5|4881|4880|4883|4882|4880|4878.5|2388
1738323900000|2025-01-31 11:45:00|4880.5|4879.5|4878.5|4877.5|4882|4881|4878.5|4877.5|2063
1738324200000|2025-01-31 11:50:00|4877|4876|4878|4877|4879|4878|4877|4876|1323
1738324500000|2025-01-31 11:55:00|4878.5|4877.5|4878|4877|4878.5|4877.5|4877|4876|877
1738324800000|2025-01-31 12:00:00|4878.5|4877.5|4877.5|4876.5|4880.5|4879|4877.5|4876|1205
1738325100000|2025-01-31 12:05:00|4878|4877|4879|4877.5|4881.5|4880|4878|4876.5|2481
1738325400000|2025-01-31 12:10:00|4878.5|4877|4876.5|4875.5|4878.5|4877.5|4876.5|4875.5|1445
1738325700000|2025-01-31 12:15:00|4877|4876|4874.5|4873.5|4877.5|4876.5|4874.5|4873.5|1641
1738326000000|2025-01-31 12:20:00|4874|4873|4874|4872.5|4875|4873.5|4873|4872|1311
1738326300000|2025-01-31 12:25:00|4873.5|4873|4876|4875.5|4876|4875.5|4873.5|4872.5|1029
1738326600000|2025-01-31 12:30:00|4877|4876|4876|4875|4877|4876|4875.5|4874.5|1907
1738326900000|2025-01-31 12:35:00|4877|4876|4880|4879|4881|4880|4877|4876|3396
1738327200000|2025-01-31 12:40:00|4880.5|4879.5|4880.5|4879.5|4881|4879.5|4879.5|4878.5|933
1738327500000|2025-01-31 12:45:00|4880|4879|4882|4881|4882|4881|4880|4879|2069
1738327800000|2025-01-31 12:50:00|4881.5|4880.5|4878|4877|4881.5|4880.5|4877|4876|2788
1738328100000|2025-01-31 12:55:00|4878.5|4878|4877|4876|4878.5|4878|4877|4876|2071
1738328400000|2025-01-31 13:00:00|4877.5|4876.5|4876|4875|4878|4877|4874.5|4873.5|6129
1738328700000|2025-01-31 13:05:00|4876.5|4875.5|4877|4875.5|4878|4877|4875.5|4875|2775
1738329000000|2025-01-31 13:10:00|4876|4875|4873|4872|4876|4875|4873|4872|1349
1738329300000|2025-01-31 13:15:00|4873.5|4873|4875|4874|4875|4874.5|4873.5|4872.5|891
1738329600000|2025-01-31 13:20:00|4874.5|4874.5|4878|4877|4878.5|4877.5|4874.5|4874|2480
1738329900000|2025-01-31 13:25:00|4878.5|4877.5|4878.5|4877|4878.5|4878|4877.5|4877|2077
1738330200000|2025-01-31 13:30:00|4878|4876|4875.5|4874.5|4878|4876|4874.5|4873.5|2815
1738330500000|2025-01-31 13:35:00|4875|4874|4877.5|4876.5|4877.5|4877|4874|4873.5|2704
1738330800000|2025-01-31 13:40:00|4879|4878|4886|4885|4887|4886|4879|4878|2231
1738331100000|2025-01-31 13:45:00|4885.5|4884.5|4880|4879|4886.5|4885.5|4880|4879|2284
1738331400000|2025-01-31 13:50:00|4881|4879.5|4878.5|4877.5|4882|4881|4878.5|4877.5|1968
1738331700000|2025-01-31 13:55:00|4878|4877|4881.5|4880|4881.5|4880|4878|4877|4312
1738332000000|2025-01-31 14:00:00|4882|4881|4882|4880.5|4882|4881|4879.5|4878.5|6104
1738332300000|2025-01-31 14:05:00|4881.5|4880|4881|4880.5|4882|4881|4880|4878.5|6437
1738332600000|2025-01-31 14:10:00|4881.5|4881|4880.5|4879.5|4883|4882|4880.5|4879.5|1818
1738332900000|2025-01-31 14:15:00|4880|4879|4878.5|4877.5|4880|4879|4874.5|4873.5|2186
1738333200000|2025-01-31 14:20:00|4879|4878|4878|4877|4879|4878|4877|4876|1915
1738333500000|2025-01-31 14:25:00|4877.5|4876|4881.5|4880.5|4881.5|4880.5|4876.5|4875.5|2485
1738333800000|2025-01-31 14:30:00|4882.5|4881.5|4881.5|4880.5|4887.5|4886.5|4874|4873|5613
1738334100000|2025-01-31 14:35:00|4881|4880|4879|4877.5|4882|4881|4878|4877|6969
1738334400000|2025-01-31 14:40:00|4880|4878|4883.5|4882.5|4885.5|4884|4880|4877.5|3853
1738334700000|2025-01-31 14:45:00|4881.5|4880.5|4876.5|4875.5|4881.5|4880.5|4875|4873.5|3060
1738335000000|2025-01-31 14:50:00|4876|4875|4879.5|4878.5|4880|4879|4872|4871|3754
1738335300000|2025-01-31 14:55:00|4879|4878|4883|4882|4883|4882.5|4878.5|4877.5|2843
1738335600000|2025-01-31 15:00:00|4882|4881|4887.5|4886.5|4890|4889|4882|4881|4202
1738335900000|2025-01-31 15:05:00|4887|4886|4890|4889|4890|4889|4885|4884|3118
1738336200000|2025-01-31 15:10:00|4891.5|4889.5|4890.5|4890|4893|4892|4889.5|4888.5|4201
1738336500000|2025-01-31 15:15:00|4891|4889.5|4883.5|4882.5|4891.5|4890.5|4883|4882|5132
1738336800000|2025-01-31 15:20:00|4883|4882|4882.5|4881.5|4885|4884|4882.5|4881.5|2338
1738337100000|2025-01-31 15:25:00|4883|4882|4884.5|4884|4885.5|4884.5|4881.5|4881|2405
1738337400000|2025-01-31 15:30:00|4884|4883.5|4888.5|4887.5|4888.5|4887.5|4884|4883.5|2334
1738337700000|2025-01-31 15:35:00|4888|4887|4892.5|4891.5|4892.5|4891.5|4888|4887|2534
1738338000000|2025-01-31 15:40:00|4892|4891|4901|4900|4901|4900|4892|4891|3112
1738338300000|2025-01-31 15:45:00|4901.5|4900.5|4898|4896.5|4902|4900.5|4896.5|4895.5|2323
1738338600000|2025-01-31 15:50:00|4897.5|4897|4893.5|4892.5|4899|4898|4893.5|4892.5|2635
1738338900000|2025-01-31 15:55:00|4893|4892|4893|4892|4894.5|4893.5|4892.5|4891.5|3406
1738339200000|2025-01-31 16:00:00|4892|4891.5|4895|4894|4898|4897|4890.5|4890|901999
1738339500000|2025-01-31 16:05:00|4894.5|4893.5|4893|4892|4894.5|4893.5|4890|4889|4537
1738339800000|2025-01-31 16:10:00|4893.5|4892.5|4894.5|4893.5|4895.5|4895|4893|4892|8761
1738340100000|2025-01-31 16:15:00|4895.5|4895|4894|4893|4896|4895.5|4894|4893|19298
1738340400000|2025-01-31 16:20:00|4894.5|4893.5|4898.5|4897.5|4899.5|4898.5|4894|4893.5|7224
1738340700000|2025-01-31 16:25:00|4898|4897|4899|4897|4899|4897.5|4895|4894|14103
1738569600000|2025-02-03 08:00:00|4780|4776|4767|4764.5|4786|4784|4767|4764.5|14948
1738569900000|2025-02-03 08:05:00|4766.5|4764|4775|4774|4781|4779.5|4766.5|4764|15904
1738570200000|2025-02-03 08:10:00|4775.5|4774.5|4784|4783|4785|4784|4772.5|4771|5377
1738570500000|2025-02-03 08:15:00|4783.5|4781.5|4786.5|4785.5|4789|4787|4781|4780|6803
1738570800000|2025-02-03 08:20:00|4787.5|4785|4790|4788.5|4791|4789.5|4785.5|4785|5510
1738571100000|2025-02-03 08:25:00|4789.5|4789|4790|4789|4791|4789.5|4787|4786|6705
1738571400000|2025-02-03 08:30:00|4791.5|4790.5|4792.5|4791|4794|4792.5|4790|4789|4783
1738571700000|2025-02-03 08:35:00|4793|4791.5|4788.5|4787.5|4795.5|4794.5|4787.5|4787|4387
1738572000000|2025-02-03 08:40:00|4788|4788|4784.5|4784|4788.5|4788|4781.5|4780|6950
1738572300000|2025-02-03 08:45:00|4785|4783.5|4781|4780|4785.5|4785|4781|4779.5|3416
1738572600000|2025-02-03 08:50:00|4779.5|4778.5|4779.5|4778|4779.5|4778.5|4776|4775|4605
1738572900000|2025-02-03 08:55:00|4779|4777|4778|4777.5|4781|4780|4778|4777|5731
1738573200000|2025-02-03 09:00:00|4777.5|4777|4786.5|4785.5|4787|4786|4776|4775|6529
1738573500000|2025-02-03 09:05:00|4785.5|4785|4781.5|4780.5|4786|4785|4781|4780|5697
1738573800000|2025-02-03 09:10:00|4781|4779.5|4783.5|4782.5|4785|4784.5|4778|4776.5|5559
1738574100000|2025-02-03 09:15:00|4785|4784.5|4782|4781.5|4786|4785|4781.5|4781|4979
1738574400000|2025-02-03 09:20:00|4782.5|4780|4784.5|4783|4784.5|4783.5|4780|4779|4851
1738574700000|2025-02-03 09:25:00|4785|4783.5|4787|4786|4787|4786|4785|4783.5|3056
1738575000000|2025-02-03 09:30:00|4788|4787|4787|4786|4788|4787|4786|4785|7351
1738575300000|2025-02-03 09:35:00|4786|4785|4790.5|4789|4792|4790.5|4786|4785|2301
1738575600000|2025-02-03 09:40:00|4791|4789.5|4788|4787|4791|4790|4786|4785|5074
1738575900000|2025-02-03 09:45:00|4789|4788|4790|4789.5|4791|4790.5|4788|4787|1417
1738576200000|2025-02-03 09:50:00|4790.5|4789|4789.5|4788|4790.5|4789|4787|4786|4205
1738576500000|2025-02-03 09:55:00|4790|4788.5|4788|4787|4792|4791|4787|4786.5|2491
1738576800000|2025-02-03 10:00:00|4789|4788|4799.5|4798.5|4800|4799|4789|4788|2718
1738577100000|2025-02-03 10:05:00|4800.5|4799.5|4811.5|4810.5|4811.5|4810.5|4800|4799|2929
1738577400000|2025-02-03 10:10:00|4810.5|4810|4819|4818|4819|4818|4810.5|4809.5|5674
1738577700000|2025-02-03 10:15:00|4818.5|4818.5|4820|4819|4821|4820|4818|4817.5|4163
1738578000000|2025-02-03 10:20:00|4819.5|4819.5|4813.5|4813|4820|4819.5|4813.5|4813|3265
1738578300000|2025-02-03 10:25:00|4812|4811|4814.5|4814|4814.5|4814|4811|4810.5|4525
1738578600000|2025-02-03 10:30:00|4815|4813.5|4811|4810|4816|4815|4810.5|4809.5|3392
1738578900000|2025-02-03 10:35:00|4810.5|4810.5|4808|4807|4811|4810.5|4807|4806.5|3171
1738579200000|2025-02-03 10:40:00|4808.5|4807.5|4815|4814|4815|4814|4807.5|4806.5|2432
1738579500000|2025-02-03 10:45:00|4814.5|4813.5|4810|4809.5|4815|4814|4807.5|4807|3508
1738579800000|2025-02-03 10:50:00|4810.5|4808.5|4808|4807|4810.5|4809|4806.5|4806|1258
1738580100000|2025-02-03 10:55:00|4807.5|4806.5|4809.5|4808.5|4810.5|4810|4807|4806.5|3140
1738580400000|2025-02-03 11:00:00|4810|4809|4816.5|4815.5|4819|4818|4810|4809|2749
1738580700000|2025-02-03 11:05:00|4815.5|4814.5|4813|4812|4815.5|4814.5|4807.5|4807|3433
1738581000000|2025-02-03 11:10:00|4813.5|4812.5|4818|4817|4820.5|4819|4813.5|4812.5|2523
1738581300000|2025-02-03 11:15:00|4817.5|4818|4813.5|4812.5|4819.5|4818.5|4813.5|4812|2593
1738581600000|2025-02-03 11:20:00|4813|4812|4812.5|4811.5|4814.5|4813.5|4810.5|4810|2572
1738581900000|2025-02-03 11:25:00|4813|4812.5|4812.5|4811.5|4813|4812.5|4810.5|4809.5|1691
1738582200000|2025-02-03 11:30:00|4813|4812|4814.5|4813.5|4815.5|4814|4812|4811.5|1828
1738582500000|2025-02-03 11:35:00|4815.5|4814|4815|4814|4816.5|4815.5|4814|4813.5|2502
1738582800000|2025-02-03 11:40:00|4814|4813.5|4812.5|4811.5|4814|4813.5|4811|4810|1390
1738583100000|2025-02-03 11:45:00|4813|4812|4811|4810|4813.5|4812.5|4809.5|4808.5|1752
1738583400000|2025-02-03 11:50:00|4811.5|4810.5|4812.5|4811.5|4813|4812|4810|4809|2453
1738583700000|2025-02-03 11:55:00|4813|4812|4808.5|4807.5|4813|4812|4808.5|4807.5|2981
1738584000000|2025-02-03 12:00:00|4809.5|4809|4807.5|4806.5|4812.5|4811|4807.5|4806.5|1271
1738584300000|2025-02-03 12:05:00|4806.5|4805.5|4807|4805.5|4808.5|4807.5|4805.5|4804.5|2522
1738584600000|2025-02-03 12:10:00|4808|4807|4807.5|4806.5|4808.5|4807.5|4807|4806|1445
1738584900000|2025-02-03 12:15:00|4807|4807|4808.5|4807.5|4809.5|4809|4807|4806|2767
1738585200000|2025-02-03 12:20:00|4811|4808|4816.5|4815.5|4817.5|4816.5|4810|4808|2668
1738585500000|2025-02-03 12:25:00|4815.5|4814.5|4813.5|4812.5|4815.5|4814.5|4813|4812.5|4169
1738585800000|2025-02-03 12:30:00|4814|4813|4806|4805|4814|4813|4805|4803.5|4729
1738586100000|2025-02-03 12:35:00|4805.5|4804|4809|4808|4809|4808|4805|4804|2184
1738586400000|2025-02-03 12:40:00|4809.5|4807.5|4807.5|4806.5|4809.5|4808.5|4807|4806.5|2297
1738586700000|2025-02-03 12:45:00|4807|4807|4806.5|4805.5|4807.5|4807|4805|4804|1543
1738587000000|2025-02-03 12:50:00|4807.5|4806.5|4806.5|4805|4809.5|4808.5|4805.5|4805|2806
1738587300000|2025-02-03 12:55:00|4807|4805.5|4806.5|4805.5|4807.5|4807|4804.5|4804|3228
1738587600000|2025-02-03 13:00:00|4807|4806.5|4812.5|4811|4812.5|4811.5|4805|4804.5|7026
1738587900000|2025-02-03 13:05:00|4813|4811.5|4812.5|4811.5|4821.5|4820.5|4811|4810|6308
1738588200000|2025-02-03 13:10:00|4813|4812|4816|4814.5|4816|4814.5|4808|4807|2071
1738588500000|2025-02-03 13:15:00|4815.5|4815|4814|4812.5|4817.5|4816.5|4813.5|4812.5|2345
1738588800000|2025-02-03 13:20:00|4813.5|4812|4815|4814|4815|4814.5|4812|4811|3564
1738589100000|2025-02-03 13:25:00|4815.5|4814.5|4817|4816|4817.5|4816.5|4815.5|4814.5|2967
1738589400000|2025-02-03 13:30:00|4817.5|4816.5|4822|4821.5|4822|4821.5|4817.5|4816|5401
1738589700000|2025-02-03 13:35:00|4823|4822.5|4819|4818|4824|4823|4819|4818|4557
1738590000000|2025-02-03 13:40:00|4819.5|4818.5|4820.5|4819.5|4822.5|4821.5|4819.5|4818.5|2489
1738590300000|2025-02-03 13:45:00|4819|4818.5|4817.5|4817|4821|4820.5|4816|4815.5|4048
1738590600000|2025-02-03 13:50:00|4816.5|4816.5|4813.5|4813|4816.5|4817|4812.5|4811.5|4567
1738590900000|2025-02-03 13:55:00|4813|4812.5|4810.5|4809.5|4813.5|4812.5|4809|4808|3377
1738591200000|2025-02-03 14:00:00|4810|4810|4808.5|4807.5|4811|4810|4806.5|4806|3761
1738591500000|2025-02-03 14:05:00|4808|4807|4808.5|4807.5|4809|4808.5|4806.5|4806|2239
1738591800000|2025-02-03 14:10:00|4808|4807|4802|4801|4808.5|4807.5|4801.5|4801|5349
1738592100000|2025-02-03 14:15:00|4801.5|4800.5|4802|4801|4803.5|4803|4801|4800|3165
1738592400000|2025-02-03 14:20:00|4801|4800.5|4800|4799.5|4801|4800.5|4798|4797|2459
1738592700000|2025-02-03 14:25:00|4801|4800|4801.5|4800.5|4807|4806|4800|4799.5|4048
1738593000000|2025-02-03 14:30:00|4802.5|4801.5|4805.5|4804.5|4810|4809|4798.5|4798|8895
1738593300000|2025-02-03 14:35:00|4806.5|4805.5|4803|4802|4809.5|4809|4799|4798.5|7948
1738593600000|2025-02-03 14:40:00|4803.5|4801|4807.5|4807|4808|4807|4802.5|4801|4540
1738593900000|2025-02-03 14:45:00|4808|4807.5|4810.5|4809|4811|4810|4805.5|4804.5|11032
1738594200000|2025-02-03 14:50:00|4811|4809.5|4807.5|4806.5|4811|4810|4804.5|4803|8575
1738594500000|2025-02-03 14:55:00|4808.5|4807.5|4803|4800|4815|4814|4803|4800|9675
1738594800000|2025-02-03 15:00:00|4800.5|4796.5|4806|4805|4809.5|4808.5|4798.5|4795.5|11673
1738595100000|2025-02-03 15:05:00|4807|4805.5|4817.5|4817|4821.5|4820.5|4806.5|4805.5|7438
1738595400000|2025-02-03 15:10:00|4816.5|4816.5|4814|4813|4817|4817|4810|4809|5639
1738595700000|2025-02-03 15:15:00|4814.5|4814|4810|4809.5|4815.5|4814.5|4809.5|4808.5|4569
1738596000000|2025-02-03 15:20:00|4810.5|4810|4831|4830|4833|4831.5|4806|4805.5|16213
1738596300000|2025-02-03 15:25:00|4830.5|4829.5|4838.5|4837.5|4842|4841|4822.5|4821.5|11160
1738596600000|2025-02-03 15:30:00|4839|4838|4836|4835|4839|4838.5|4828|4827.5|5911
1738596900000|2025-02-03 15:35:00|4835|4833.5|4829.5|4828|4835|4834.5|4826|4825.5|6012
1738597200000|2025-02-03 15:40:00|4829|4827.5|4835.5|4834.5|4843|4842|4826.5|4825.5|10725
1738597500000|2025-02-03 15:45:00|4835|4834|4832|4831|4835|4834|4830|4828.5|4001
1738597800000|2025-02-03 15:50:00|4833.5|4831.5|4835|4834.5|4835|4834.5|4830.5|4829.5|4035
1738598100000|2025-02-03 15:55:00|4834.5|4833.5|4837|4836|4840.5|4839.5|4834.5|4833.5|4874
1738598400000|2025-02-03 16:00:00|4836|4835.5|4829.5|4828.5|4838.5|4838|4826|4824.5|8695
1738598700000|2025-02-03 16:05:00|4830|4828|4831|4830|4838|4837|4828|4827|7896
1738599000000|2025-02-03 16:10:00|4831.5|4830.5|4829.5|4829|4834|4833|4828.5|4827.5|3979
1738599300000|2025-02-03 16:15:00|4831|4828.5|4834|4833.5|4835.5|4834.5|4829.5|4828.5|3654
1738599600000|2025-02-03 16:20:00|4834.5|4833|4833.5|4833|4836.5|4836|4832.5|4831.5|6632
1738599900000|2025-02-03 16:25:00|4833|4832.5|4834|4832.5|4834.5|4833.5|4830.5|4830|6343
1738656000000|2025-02-04 08:00:00|4874.5|4867.5|4859.5|4856.5|4891|4886.5|4858|4855.5|11989
1738656300000|2025-02-04 08:05:00|4861|4859|4850.5|4849|4862|4860|4850|4847.5|3719
1738656600000|2025-02-04 08:10:00|4849.5|4848|4852.5|4851|4861.5|4859.5|4847|4845.5|4883
1738656900000|2025-02-04 08:15:00|4853|4850.5|4850.5|4849|4860|4859|4850|4848.5|3913
1738657200000|2025-02-04 08:20:00|4851|4848.5|4855|4853.5|4857|4856.5|4847|4846|3949
1738657500000|2025-02-04 08:25:00|4854.5|4853|4846|4844.5|4854.5|4853|4844|4842.5|2559
1738657800000|2025-02-04 08:30:00|4845|4844|4827|4826|4845|4844|4826.5|4825|4271
1738658100000|2025-02-04 08:35:00|4828.5|4827.5|4838|4837|4838.5|4837|4828|4826.5|4951
1738658400000|2025-02-04 08:40:00|4836.5|4835.5|4834|4833|4838.5|4837|4832.5|4831.5|5219
1738658700000|2025-02-04 08:45:00|4834.5|4833.5|4831|4830|4834.5|4834|4830.5|4830|2157
1738659000000|2025-02-04 08:50:00|4831.5|4830.5|4832.5|4831.5|4833.5|4832|4829.5|4828.5|1788
1738659300000|2025-02-04 08:55:00|4831.5|4831|4832.5|4831.5|4837|4835.5|4830.5|4830|2212
1738659600000|2025-02-04 09:00:00|4834|4833|4837|4836|4837|4836|4833|4831.5|2937
1738659900000|2025-02-04 09:05:00|4837.5|4836.5|4838.5|4837.5|4838.5|4837.5|4834.5|4833|2601
1738660200000|2025-02-04 09:10:00|4838|4838|4837|4836.5|4839|4838|4837|4836|2965
1738660500000|2025-02-04 09:15:00|4838|4837|4834.5|4833.5|4838|4837|4832|4831.5|1011
1738660800000|2025-02-04 09:20:00|4835|4833|4843|4842|4843.5|4842|4832.5|4831.5|2455
1738661100000|2025-02-04 09:25:00|4842|4841|4841.5|4840.5|4843.5|4842|4840.5|4839|1677
1738661400000|2025-02-04 09:30:00|4842|4840|4841|4840|4842.5|4841.5|4840.5|4839.5|2031
1738661700000|2025-02-04 09:35:00|4841.5|4841|4842.5|4841|4845|4843.5|4841.5|4841|1640
1738662000000|2025-02-04 09:40:00|4843|4842|4848.5|4847.5|4848.5|4847.5|4842.5|4841.5|1438
1738662300000|2025-02-04 09:45:00|4848|4848|4847|4845.5|4850|4848.5|4846|4845.5|1777
1738662600000|2025-02-04 09:50:00|4846.5|4846|4849.5|4848.5|4849.5|4848.5|4846.5|4845.5|1885
1738662900000|2025-02-04 09:55:00|4849|4846.5|4844|4843|4849|4846.5|4842|4841|4950
1738663200000|2025-02-04 10:00:00|4843.5|4842|4841.5|4841|4844|4843|4841.5|4840|1862
1738663500000|2025-02-04 10:05:00|4841|4840|4842|4841|4842.5|4842|4839.5|4838.5|1524
1738663800000|2025-02-04 10:10:00|4842.5|4841.5|4840.5|4839.5|4842.5|4841.5|4839.5|4838|2523
1738664100000|2025-02-04 10:15:00|4841|4840|4842.5|4841|4843|4842.5|4840.5|4840|2189
1738664400000|2025-02-04 10:20:00|4842|4841.5|4841|4840|4842|4841.5|4841|4840|956
1738664700000|2025-02-04 10:25:00|4841.5|4839.5|4840|4839.5|4841.5|4839.5|4838|4837|1877
1738665000000|2025-02-04 10:30:00|4839.5|4839|4837|4835.5|4839.5|4839|4837|4835.5|1289
1738665300000|2025-02-04 10:35:00|4836.5|4836|4832.5|4831.5|4837|4836|4832.5|4831|1432
1738665600000|2025-02-04 10:40:00|4832|4832|4837|4835.5|4837|4836|4832|4830.5|1483
1738665900000|2025-02-04 10:45:00|4837.5|4836|4838|4837|4838|4837|4836.5|4835.5|3939
1738666200000|2025-02-04 10:50:00|4837.5|4836.5|4838.5|4837|4838.5|4838|4836.5|4836|2327
1738666500000|2025-02-04 10:55:00|4839|4837.5|4839.5|4838.5|4839.5|4839|4838.5|4837|1146
1738666800000|2025-02-04 11:00:00|4840.5|4839|4844|4843.5|4844.5|4843.5|4839.5|4838.5|4915
1738667100000|2025-02-04 11:05:00|4843.5|4843|4848.5|4847.5|4849|4848|4843|4842|8456
1738667400000|2025-02-04 11:10:00|4848|4847|4844.5|4843.5|4848.5|4847.5|4843|4842|4655
1738667700000|2025-02-04 11:15:00|4845|4844.5|4843|4842|4845.5|4845|4842|4841.5|6323
1738668000000|2025-02-04 11:20:00|4843.5|4842.5|4842.5|4841.5|4844.5|4843.5|4840.5|4839.5|3414
1738668300000|2025-02-04 11:25:00|4843|4840|4844.5|4843|4844.5|4843.5|4840|4839.5|2322
1738668600000|2025-02-04 11:30:00|4844|4842.5|4846|4845|4846|4845|4840.5|4840|2561
1738668900000|2025-02-04 11:35:00|4846.5|4845.5|4843.5|4842.5|4847|4846|4843.5|4842.5|1636
1738669200000|2025-02-04 11:40:00|4844|4843|4844|4843.5|4847|4846|4843|4842|1920
1738669500000|2025-02-04 11:45:00|4843.5|4843|4842.5|4841.5|4843.5|4843|4840.5|4840|1549
1738669800000|2025-02-04 11:50:00|4843|4842|4840|4839.5|4843|4842|4839.5|4839|2907
1738670100000|2025-02-04 11:55:00|4839.5|4839|4839|4838|4840|4839.5|4838|4837.5|1717
1738670400000|2025-02-04 12:00:00|4840|4838.5|4843.5|4842.5|4845.5|4845|4840|4838.5|2527
1738670700000|2025-02-04 12:05:00|4843|4842|4839.5|4838.5|4843.5|4842|4839.5|4838|1748
1738671000000|2025-02-04 12:10:00|4840|4839.5|4841.5|4841|4843.5|4842.5|4840|4839.5|1939
1738671300000|2025-02-04 12:15:00|4842.5|4841.5|4841.5|4840.5|4842.5|4841.5|4840|4839.5|3612
1738671600000|2025-02-04 12:20:00|4842|4841.5|4843.5|4842|4844.5|4843.5|4841|4840|4992
1738671900000|2025-02-04 12:25:00|4843|4842.5|4842.5|4841.5|4844.5|4844|4842.5|4841.5|1045
1738672200000|2025-02-04 12:30:00|4843|4842.5|4844.5|4844|4844.5|4844|4842|4841.5|1375
1738672500000|2025-02-04 12:35:00|4844|4843|4849.5|4848.5|4849.5|4848.5|4844|4842.5|1119
1738672800000|2025-02-04 12:40:00|4850|4849|4845.5|4845|4850|4849|4845|4844|1438
1738673100000|2025-02-04 12:45:00|4845|4844.5|4846|4845|4846|4845|4844.5|4844|1000
1738673400000|2025-02-04 12:50:00|4847.5|4845.5|4850|4849.5|4850.5|4849.5|4847.5|4845.5|4088
1738673700000|2025-02-04 12:55:00|4850.5|4850|4847.5|4846.5|4850.5|4850|4847.5|4846.5|2337
1738674000000|2025-02-04 13:00:00|4847|4846|4837.5|4837|4847|4846|4837|4836.5|1757
1738674300000|2025-02-04 13:05:00|4838|4836.5|4840|4839|4840.5|4839.5|4837|4836|1843
1738674600000|2025-02-04 13:10:00|4840.5|4838.5|4839.5|4838.5|4840.5|4839|4838|4837.5|2392
1738674900000|2025-02-04 13:15:00|4838.5|4839|4840|4839|4840.5|4839.5|4838|4837|1050
1738675200000|2025-02-04 13:20:00|4840.5|4839.5|4849|4848.5|4849.5|4849|4839|4838.5|2229
1738675500000|2025-02-04 13:25:00|4849.5|4849|4850.5|4849.5|4851|4850.5|4849|4848.5|3184
1738675800000|2025-02-04 13:30:00|4851|4850|4847.5|4847|4851|4850|4847.5|4847|3176
1738676100000|2025-02-04 13:35:00|4847|4846.5|4840|4839.5|4847|4846.5|4839.5|4839|2326
1738676400000|2025-02-04 13:40:00|4840.5|4840|4839.5|4838.5|4841|4840.5|4837.5|4837|2816
1738676700000|2025-02-04 13:45:00|4840|4839|4839.5|4838.5|4840|4839.5|4838.5|4837.5|2168
1738677000000|2025-02-04 13:50:00|4840|4839.5|4837.5|4836.5|4840|4839.5|4836.5|4835.5|1429
1738677300000|2025-02-04 13:55:00|4838|4837|4840.5|4839.5|4840.5|4839.5|4837|4836.5|2293
1738677600000|2025-02-04 14:00:00|4840|4839|4844.5|4843.5|4844.5|4843.5|4839.5|4838.5|1664
1738677900000|2025-02-04 14:05:00|4844|4844|4845.5|4844.5|4846|4845|4842.5|4841.5|2311
1738678200000|2025-02-04 14:10:00|4845|4844|4844|4843|4847|4846.5|4843|4842.5|2897
1738678500000|2025-02-04 14:15:00|4844.5|4843.5|4849.5|4848.5|4850|4849.5|4844.5|4843|3240
1738678800000|2025-02-04 14:20:00|4849|4849.5|4848.5|4848|4850|4849.5|4846.5|4846|3748
1738679100000|2025-02-04 14:25:00|4849|4848.5|4845.5|4844.5|4849|4848.5|4843.5|4842.5|4830
1738679400000|2025-02-04 14:30:00|4845|4843.5|4835.5|4834.5|4846|4845|4834|4832.5|9749
1738679700000|2025-02-04 14:35:00|4835|4833.5|4838.5|4837.5|4841.5|4840.5|4832.5|4831|6845
1738680000000|2025-02-04 14:40:00|4840|4838|4859|4858|4862|4861|4840|4838|9998
1738680300000|2025-02-04 14:45:00|4860.5|4859.5|4864|4862.5|4865|4864|4859|4857.5|6102
1738680600000|2025-02-04 14:50:00|4863.5|4863|4875.5|4874.5|4876.5|4876|4862.5|4861.5|5970
1738680900000|2025-02-04 14:55:00|4877|4875.5|4882.5|4878.5|4882.5|4878.5|4869.5|4868.5|5923
1738681200000|2025-02-04 15:00:00|4885|4879.5|4870|4868.5|4885|4881.5|4870|4868.5|43301
1738681500000|2025-02-04 15:05:00|4870.5|4869|4868.5|4867|4878.5|4877.5|4867|4866|8670
1738681800000|2025-02-04 15:10:00|4868|4866.5|4871.5|4870|4872|4870.5|4862|4860.5|7657
1738682100000|2025-02-04 15:15:00|4871|4871|4871|4870.5|4875|4874|4871|4870|5427
1738682400000|2025-02-04 15:20:00|4871.5|4869.5|4871|4870.5|4872|4871|4868|4867|5313
1738682700000|2025-02-04 15:25:00|4870|4869.5|4886|4885|4886|4885|4870|4869|5002
1738683000000|2025-02-04 15:30:00|4885.5|4885.5|4888|4887|4891|4890|4883.5|4883|11672
1738683300000|2025-02-04 15:35:00|4887.5|4886|4882|4881|4894|4892.5|4882|4881|6015
1738683600000|2025-02-04 15:40:00|4881.5|4882|4879.5|4878|4883.5|4882|4878.5|4877|3797
1738683900000|2025-02-04 15:45:00|4879|4877.5|4879.5|4878.5|4881.5|4880.5|4877|4876|3222
1738684200000|2025-02-04 15:50:00|4878.5|4878|4876|4875|4879.5|4878.5|4874.5|4873.5|4369
1738684500000|2025-02-04 15:55:00|4876.5|4875.5|4874|4873.5|4877.5|4876.5|4873.5|4872.5|4682
1738684800000|2025-02-04 16:00:00|4874.5|4873|4877.5|4877|4877.5|4877|4873.5|4872|4278
1738685100000|2025-02-04 16:05:00|4878|4877.5|4880|4879|4880.5|4880|4877|4876|4824
1738685400000|2025-02-04 16:10:00|4881|4880.5|4877.5|4877|4881|4880.5|4877|4876|4715
1738685700000|2025-02-04 16:15:00|4878|4876.5|4882.5|4881.5|4882.5|4881.5|4877.5|4876.5|5874
1738686000000|2025-02-04 16:20:00|4883|4882|4881.5|4880.5|4883|4882|4880|4879|2971
1738686300000|2025-02-04 16:25:00|4881|4880|4879|4877.5|4882.5|4881.5|4878|4877|6592
1738742400000|2025-02-05 08:00:00|4906|4893|4903.5|4901|4909.5|4906|4896.5|4892|37795
1738742700000|2025-02-05 08:05:00|4900|4898|4886|4884|4902.5|4901|4876|4875|10062
1738743000000|2025-02-05 08:10:00|4885.5|4884.5|4901|4899.5|4901|4899.5|4885|4884|3704
1738743300000|2025-02-05 08:15:00|4899.5|4898.5|4903|4902|4908.5|4907.5|4899.5|4898|2248
1738743600000|2025-02-05 08:20:00|4902.5|4901.5|4909|4907.5|4910|4908.5|4902.5|4901.5|1670
1738743900000|2025-02-05 08:25:00|4908.5|4907|4907.5|4906|4911|4910|4905.5|4904|3012
1738744200000|2025-02-05 08:30:00|4908.5|4907|4913.5|4912|4915|4913.5|4907|4906|2999
1738744500000|2025-02-05 08:35:00|4912|4912.5|4900.5|4899.5|4914.5|4913.5|4899|4898|6606
1738744800000|2025-02-05 08:40:00|4901.5|4900|4902.5|4901.5|4908|4906.5|4901.5|4900|1546
1738745100000|2025-02-05 08:45:00|4904|4903|4898.5|4897.5|4906|4904.5|4898.5|4897.5|3323
1738745400000|2025-02-05 08:50:00|4899|4898|4900|4899|4902|4900|4898.5|4898|1808
1738745700000|2025-02-05 08:55:00|4900.5|4898.5|4894|4893|4900.5|4900|4893.5|4893|3756
1738746000000|2025-02-05 09:00:00|4897.5|4896|4893.5|4892.5|4897.5|4896|4890.5|4890|4538
1738746300000|2025-02-05 09:05:00|4892.5|4891.5|4892.5|4892|4897.5|4896|4892.5|4891.5|3230
1738746600000|2025-02-05 09:10:00|4892|4891.5|4897.5|4896|4898|4896.5|4891|4890.5|1919
1738746900000|2025-02-05 09:15:00|4897|4896.5|4890|4889|4897.5|4896.5|4889.5|4889|4422
1738747200000|2025-02-05 09:20:00|4889.5|4888.5|4890.5|4889.5|4891.5|4890.5|4888|4886.5|2763
1738747500000|2025-02-05 09:25:00|4891.5|4889|4892.5|4892|4894.5|4893.5|4890.5|4889|5101
1738747800000|2025-02-05 09:30:00|4893|4891.5|4899.5|4898.5|4900|4899|4893|4891.5|1713
1738748100000|2025-02-05 09:35:00|4900|4899|4899.5|4898|4902|4901|4898.5|4898|1828
1738748400000|2025-02-05 09:40:00|4899|4897|4898.5|4897|4900|4899|4897.5|4897|2730
1738748700000|2025-02-05 09:45:00|4898|4897.5|4895|4894|4899.5|4899|4893.5|4892.5|3379
1738749000000|2025-02-05 09:50:00|4895.5|4895|4897.5|4896.5|4899.5|4898.5|4895|4894|2241
1738749300000|2025-02-05 09:55:00|4897|4896|4895|4893.5|4897|4897|4895|4893.5|2974
1738749600000|2025-02-05 10:00:00|4894|4892.5|4891|4890.5|4894|4892.5|4890.5|4889.5|4580
1738749900000|2025-02-05 10:05:00|4891.5|4891.5|4890.5|4889.5|4893|4892|4889.5|4889|2540
1738750200000|2025-02-05 10:10:00|4889|4888.5|4877|4876|4889|4888.5|4876.5|4875.5|8949
1738750500000|2025-02-05 10:15:00|4876.5|4875.5|4880.5|4879.5|4882.5|4881.5|4875|4874.5|2991
1738750800000|2025-02-05 10:20:00|4879.5|4878.5|4877.5|4876|4880.5|4879.5|4874.5|4874|3087
1738751100000|2025-02-05 10:25:00|4877|4876.5|4878|4877.5|4878.5|4878|4873.5|4872.5|4651
1738751400000|2025-02-05 10:30:00|4879|4878|4880|4879|4880|4879|4877|4876.5|752
1738751700000|2025-02-05 10:35:00|4880.5|4879.5|4882|4881.5|4883.5|4882.5|4880|4879|732
1738752000000|2025-02-05 10:40:00|4881|4880|4882|4880.5|4882|4881|4879|4878|1994
1738752300000|2025-02-05 10:45:00|4881.5|4880|4881.5|4881|4885|4884|4880.5|4879.5|3433
1738752600000|2025-02-05 10:50:00|4882|4881.5|4881.5|4880.5|4882|4881.5|4880|4879|1655
1738752900000|2025-02-05 10:55:00|4882.5|4881|4881|4880|4882.5|4881|4880|4879|5120
1738753200000|2025-02-05 11:00:00|4880.5|4879.5|4881.5|4880.5|4882|4881|4880|4879.5|1791
1738753500000|2025-02-05 11:05:00|4881|4880|4880.5|4879.5|4882|4881.5|4880|4879|4258
1738753800000|2025-02-05 11:10:00|4880|4879|4881|4880|4881|4880|4876|4875.5|1503
1738754100000|2025-02-05 11:15:00|4881.5|4880.5|4881|4879.5|4882.5|4881|4878|4877|3150
1738754400000|2025-02-05 11:20:00|4880.5|4880|4880|4879|4882|4881|4880|4879|2057
1738754700000|2025-02-05 11:25:00|4881|4880|4883|4882.5|4885.5|4884.5|4881|4880|1972
1738755000000|2025-02-05 11:30:00|4884|4882|4884.5|4883.5|4886.5|4885|4883|4882|1912
1738755300000|2025-02-05 11:35:00|4884|4884|4883.5|4882.5|4888|4887.5|4883.5|4882.5|1885
1738755600000|2025-02-05 11:40:00|4883|4882|4885|4884.5|4885|4884.5|4881|4880|1588
1738755900000|2025-02-05 11:45:00|4886|4884|4887.5|4886.5|4888.5|4887.5|4885|4884|2403
1738756200000|2025-02-05 11:50:00|4887|4886|4881|4879.5|4887.5|4886.5|4880.5|4879.5|6112
1738756500000|2025-02-05 11:55:00|4880.5|4880|4883|4881.5|4883|4882|4878.5|4878|8081
1738756800000|2025-02-05 12:00:00|4881.5|4881|4882.5|4881|4883.5|4882.5|4880.5|4879.5|2088
1738757100000|2025-02-05 12:05:00|4881.5|4881.5|4882|4881|4882.5|4882|4881|4880|1522
1738757400000|2025-02-05 12:10:00|4881.5|4880.5|4881|4880|4881.5|4881|4880|4878.5|1937
1738757700000|2025-02-05 12:15:00|4880.5|4879.5|4881|4880.5|4882.5|4881.5|4879.5|4878.5|4275
1738758000000|2025-02-05 12:20:00|4881.5|4881.5|4880.5|4879|4883|4881.5|4880|4879|1781
1738758300000|2025-02-05 12:25:00|4880|4879.5|4881.5|4880.5|4883|4882|4880|4879.5|3786
1738758600000|2025-02-05 12:30:00|4882|4881|4883.5|4882.5|4885.5|4884.5|4882|4880.5|2234
1738758900000|2025-02-05 12:35:00|4884|4883|4885|4884|4887.5|4886.5|4884|4883|1505
1738759200000|2025-02-05 12:40:00|4884.5|4883.5|4882.5|4881.5|4885.5|4884.5|4882|4881|2672
1738759500000|2025-02-05 12:45:00|4883.5|4882|4883.5|4882.5|4884|4883|4882.5|4881.5|869
1738759800000|2025-02-05 12:50:00|4883|4882|4885.5|4884.5|4886.5|4885|4882|4881.5|1625
1738760100000|2025-02-05 12:55:00|4884.5|4884|4886.5|4885.5|4888|4887|4884.5|4884|1037
1738760400000|2025-02-05 13:00:00|4886|4884.5|4889|4887.5|4889|4888|4883.5|4882.5|2133
1738760700000|2025-02-05 13:05:00|4889.5|4888|4892.5|4891|4892.5|4891.5|4889|4888|1203
1738761000000|2025-02-05 13:10:00|4892|4891.5|4895|4893.5|4895|4894|4891.5|4890.5|2032
1738761300000|2025-02-05 13:15:00|4894|4893|4896.5|4895.5|4897|4896|4893.5|4892.5|1936
1738761600000|2025-02-05 13:20:00|4895.5|4894.5|4891|4889.5|4895.5|4894.5|4890.5|4889.5|1924
1738761900000|2025-02-05 13:25:00|4890.5|4889|4889.5|4887.5|4891|4889.5|4886.5|4885.5|1497
1738762200000|2025-02-05 13:30:00|4888.5|4888|4885.5|4884.5|4888.5|4888|4885|4884|2339
1738762500000|2025-02-05 13:35:00|4885|4884|4886|4885|4887.5|4887|4880|4879|3111
1738762800000|2025-02-05 13:40:00|4886.5|4884.5|4889|4888|4891.5|4890|4885.5|4884.5|1451
1738763100000|2025-02-05 13:45:00|4889.5|4887.5|4888|4887|4889.5|4887.5|4882.5|4881.5|2635
1738763400000|2025-02-05 13:50:00|4888.5|4886.5|4892|4890.5|4893.5|4892.5|4887.5|4886.5|1423
1738763700000|2025-02-05 13:55:00|4890.5|4891|4891|4890|4892.5|4891.5|4890.5|4889.5|4789
1738764000000|2025-02-05 14:00:00|4890.5|4889.5|4888.5|4887|4890.5|4890|4888|4887|3140
1738764300000|2025-02-05 14:05:00|4888|4888|4891|4890|4891.5|4890.5|4888|4888|2393
1738764600000|2025-02-05 14:10:00|4890.5|4889.5|4893.5|4893|4893.5|4893|4889.5|4888.5|2401
1738764900000|2025-02-05 14:15:00|4893|4892.5|4900.5|4899.5|4901|4900|4891.5|4890|4529
1738765200000|2025-02-05 14:20:00|4901.5|4900|4903.5|4902.5|4904.5|4903.5|4901|4900|1961
1738765500000|2025-02-05 14:25:00|4904|4903|4906|4905|4910|4908.5|4903|4902|2336
1738765800000|2025-02-05 14:30:00|4906.5|4905.5|4894|4893|4906.5|4906|4893|4892|7873
1738766100000|2025-02-05 14:35:00|4893|4892|4902.5|4902|4903.5|4902.5|4891|4890|6457
1738766400000|2025-02-05 14:40:00|4902|4900.5|4903|4902|4904|4903.5|4897|4895.5|2796
1738766700000|2025-02-05 14:45:00|4902.5|4901.5|4905|4903.5|4907.5|4907|4901|4900|5096
1738767000000|2025-02-05 14:50:00|4904.5|4904|4907|4906|4911.5|4910|4902.5|4901.5|6027
1738767300000|2025-02-05 14:55:00|4908|4907|4907|4905.5|4909.5|4908|4906|4905|3738
1738767600000|2025-02-05 15:00:00|4908.5|4906.5|4897.5|4896.5|4915.5|4913.5|4897|4896|6266
1738767900000|2025-02-05 15:05:00|4897|4896|4898.5|4897.5|4898.5|4897.5|4894.5|4893.5|2697
1738768200000|2025-02-05 15:10:00|4898|4896.5|4897.5|4897|4902|4901|4897.5|4896.5|4094
1738768500000|2025-02-05 15:15:00|4897|4896.5|4895.5|4895|4897.5|4896.5|4894.5|4893.5|2738
1738768800000|2025-02-05 15:20:00|4896|4895.5|4894.5|4894|4897.5|4896.5|4892|4891|2478
1738769100000|2025-02-05 15:25:00|4894|4893.5|4894.5|4893.5|4897.5|4896.5|4892|4891|3082
1738769400000|2025-02-05 15:30:00|4894|4893|4895.5|4894.5|4897.5|4896|4891|4890|5455
1738769700000|2025-02-05 15:35:00|4895|4893.5|4894|4893|4895.5|4894.5|4893.5|4892|4050
1738770000000|2025-02-05 15:40:00|4894.5|4894|4902|4901|4902|4901|4894.5|4894|3091
1738770300000|2025-02-05 15:45:00|4901.5|4899.5|4900|4899|4901.5|4900|4898|4897|4218
1738770600000|2025-02-05 15:50:00|4898|4897|4901.5|4900.5|4903.5|4902.5|4897.5|4897|3476
1738770900000|2025-02-05 15:55:00|4901|4900|4904|4903|4905|4904.5|4899|4898|2468
1738771200000|2025-02-05 16:00:00|4904.5|4903.5|4897.5|4896.5|4906|4905.5|4897.5|4896.5|5718
1738771500000|2025-02-05 16:05:00|4898.5|4897|4897|4896|4899|4898|4895.5|4894.5|5503
1738771800000|2025-02-05 16:10:00|4896|4895.5|4892|4891|4896.5|4895.5|4890.5|4889.5|5643
1738772100000|2025-02-05 16:15:00|4891.5|4890.5|4892|4891|4892.5|4891.5|4890.5|4890|6443
1738772400000|2025-02-05 16:20:00|4891.5|4890.5|4894|4893.5|4894.5|4894|4891.5|4890.5|6862
1738772700000|2025-02-05 16:25:00|4893.5|4893|4895|4893.5|4897|4896.5|4893|4892.5|8750
1738828800000|2025-02-06 08:00:00|4961|4956|4960|4958|4970|4966|4955.5|4951|12581
1738829100000|2025-02-06 08:05:00|4960.5|4958.5|4997|4995|5018|5012|4959.5|4958|10417
1738829400000|2025-02-06 08:10:00|4996.5|4995.5|4979.5|4977.5|4997|4995.5|4977.5|4976.5|4036
1738829700000|2025-02-06 08:15:00|4982|4980.5|4991.5|4990|4994|4992.5|4982|4980.5|6876
1738830000000|2025-02-06 08:20:00|4992|4989.5|4994|4992|5001|4999|4987|4985.5|3973
1738830300000|2025-02-06 08:25:00|4992.5|4992.5|4989.5|4988|4995|4993|4986|4985.5|8335
1738830600000|2025-02-06 08:30:00|4990|4988.5|4996.5|4995|4999.5|4998.5|4989.5|4987.5|8796
1738830900000|2025-02-06 08:35:00|4995.5|4994|5007|5005|5009|5007|4995|4994|5624
1738831200000|2025-02-06 08:40:00|5008|5006|5014|5012|5014|5012|5006|5004|2879
1738831500000|2025-02-06 08:45:00|5016|5013|5014|5013|5018|5016|5010|5009|6376
1738831800000|2025-02-06 08:50:00|5015|5014|5018|5016|5020|5018|5013|5011|4142
1738832100000|2025-02-06 08:55:00|5017|5015|5017|5016|5020|5019|5016|5015|4541
1738832400000|2025-02-06 09:00:00|5018|5015|5014|5012|5018|5015|5008|5007|4516
1738832700000|2025-02-06 09:05:00|5015|5013|5013|5011|5020|5018|5013|5011|4687
1738833000000|2025-02-06 09:10:00|5014|5012|5010|5008|5014|5013|5008|5006|4781
1738833300000|2025-02-06 09:15:00|5009|5007|5006|5005|5009|5007|5005|5004|1598
1738833600000|2025-02-06 09:20:00|5007|5001|5003|5001|5007|5004|5002|5001|4592
1738833900000|2025-02-06 09:25:00|5001|5000|5005|5004|5006|5004|5001|4999.5|5846
1738834200000|2025-02-06 09:30:00|5007|5006|5007|5006|5010|5009|5006|5005|5034
1738834500000|2025-02-06 09:35:00|5006|5005|5009|5008|5011|5009|5006|5005|4600
1738834800000|2025-02-06 09:40:00|5008|5007|5007|5005|5008|5007|5005|5004|1651
1738835100000|2025-02-06 09:45:00|5006|5004|5009|5007|5009|5008|5004|5003|7430
1738835400000|2025-02-06 09:50:00|5010|5008|5010|5009|5011|5009|5007|5006|3195
1738835700000|2025-02-06 09:55:00|5011|5008|5010|5009|5011|5009|5009|5008|4516
1738836000000|2025-02-06 10:00:00|5011|5008|5012|5010|5014|5013|5009|5007|4425
1738836300000|2025-02-06 10:05:00|5013|5011|5016|5014|5016|5014|5013|5011|5378
1738836600000|2025-02-06 10:10:00|5015|5015|5023|5021|5023|5022|5014|5013|6091
1738836900000|2025-02-06 10:15:00|5024|5022|5024|5022|5025|5024|5023|5022|8432
1738837200000|2025-02-06 10:20:00|5023|5023|5032|5030|5032|5030|5023|5022|8854
1738837500000|2025-02-06 10:25:00|5031|5032|5034|5033|5037|5036|5031|5032|6489
1738837800000|2025-02-06 10:30:00|5033|5032|5030|5028|5033|5032|5024|5023|4014
1738838100000|2025-02-06 10:35:00|5029|5027|5028|5026|5030|5028|5025|5023|1783
1738838400000|2025-02-06 10:40:00|5029|5027|5035|5034|5035|5034|5029|5027|3878
1738838700000|2025-02-06 10:45:00|5034|5033|5035|5034|5039|5038|5034|5033|3389
1738839000000|2025-02-06 10:50:00|5036|5035|5035|5034|5040|5039|5035|5034|3973
1738839300000|2025-02-06 10:55:00|5033|5033|5028|5027|5033|5033|5027|5026|3309
1738839600000|2025-02-06 11:00:00|5029|5028|5030|5028|5030|5029|5027|5026|3047
1738839900000|2025-02-06 11:05:00|5026|5025|5025|5024|5029|5028|5025|5023|2394
1738840200000|2025-02-06 11:10:00|5026|5025|5025|5023|5029|5028|5022|5020|2478
1738840500000|2025-02-06 11:15:00|5026|5024|5028|5027|5030|5029|5026|5024|2962
1738840800000|2025-02-06 11:20:00|5029|5028|5028|5027|5029|5028|5026|5025|2682
1738841100000|2025-02-06 11:25:00|5029|5028|5020|5019|5029|5028|5018|5016|4107
1738841400000|2025-02-06 11:30:00|5021|5020|5022|5020|5023|5021|5019|5018|6606
1738841700000|2025-02-06 11:35:00|5023|5021|5026|5025|5026|5025|5022|5020|6740
1738842000000|2025-02-06 11:40:00|5027|5026|5026|5024|5028|5027|5025|5024|4395
1738842300000|2025-02-06 11:45:00|5028|5026|5026|5025|5028|5026|5025|5024|7948
1738842600000|2025-02-06 11:50:00|5024|5023|5025|5024|5030|5029|5023|5022|7596
1738842900000|2025-02-06 11:55:00|5024|5023|5024|5022|5024|5023|5022|5021|4114
1738843200000|2025-02-06 12:00:00|5026|5023|5038|5037|5039|5038|5024|5022|7288
1738843500000|2025-02-06 12:05:00|5039|5038|5046|5045|5047|5046|5039|5038|4079
1738843800000|2025-02-06 12:10:00|5045|5044|5038|5037|5045|5044|5038|5037|3367
1738844100000|2025-02-06 12:15:00|5037|5036|5042|5041|5044|5043|5036|5035|5612
1738844400000|2025-02-06 12:20:00|5043|5042|5044|5042|5045|5044|5040|5039|3218
1738844700000|2025-02-06 12:25:00|5045|5043|5047|5046|5048|5046|5045|5043|5710
1738845000000|2025-02-06 12:30:00|5048|5047|5046|5045|5049|5048|5045|5044|1651
1738845300000|2025-02-06 12:35:00|5048|5047|5055|5053|5055|5054|5047|5046|4055
1738845600000|2025-02-06 12:40:00|5057|5054|5058|5057|5062|5061|5057|5053|4275
1738845900000|2025-02-06 12:45:00|5059|5058|5054|5052|5063|5062|5054|5052|3210
1738846200000|2025-02-06 12:50:00|5055|5053|5051|5049|5056|5054|5047|5046|7558
1738846500000|2025-02-06 12:55:00|5052|5050|5056|5055|5056|5055|5052|5050|1985
1738846800000|2025-02-06 13:00:00|5057|5056|5058|5056|5060|5059|5052|5050|4292
1738847100000|2025-02-06 13:05:00|5056|5054|5049|5048|5056|5054|5049|5048|5316
1738847400000|2025-02-06 13:10:00|5050|5049|5054|5052|5054|5052|5049|5048|6641
1738847700000|2025-02-06 13:15:00|5055|5053|5048|5046|5057|5055|5048|5046|7100
1738848000000|2025-02-06 13:20:00|5049|5047|5050|5049|5052|5051|5048|5047|11970
1738848300000|2025-02-06 13:25:00|5051|5050|5055|5054|5055|5054|5050|5050|2447
1738848600000|2025-02-06 13:30:00|5056|5055|5056|5054|5059|5057|5055|5053|2629
1738848900000|2025-02-06 13:35:00|5057|5055|5061|5060|5061|5060|5051|5050|10590
1738849200000|2025-02-06 13:40:00|5062|5061|5054|5053|5064|5063|5054|5052|7691
1738849500000|2025-02-06 13:45:00|5053|5052|5055|5054|5058|5057|5052|5051|4271
1738849800000|2025-02-06 13:50:00|5056|5055|5060|5058|5060|5058|5056|5054|3266
1738850100000|2025-02-06 13:55:00|5059|5059|5060|5059|5062|5060|5059|5059|1410
1738850400000|2025-02-06 14:00:00|5061|5060|5070|5068|5070|5069|5061|5059|2995
1738850700000|2025-02-06 14:05:00|5069|5069|5062|5061|5070|5069|5062|5061|5410
1738851000000|2025-02-06 14:10:00|5063|5062|5064|5062|5066|5065|5063|5062|3618
1738851300000|2025-02-06 14:15:00|5065|5063|5069|5067|5070|5069|5065|5062|2144
1738851600000|2025-02-06 14:20:00|5068|5066|5069|5068|5069|5068|5067|5065|3287
1738851900000|2025-02-06 14:25:00|5068|5067|5064|5063|5068|5067|5063|5062|12925
1738852200000|2025-02-06 14:30:00|5065|5064|5058|5056|5068|5067|5057|5055|7831
1738852500000|2025-02-06 14:35:00|5059|5057|5068|5066|5068|5066|5059|5057|11096
1738852800000|2025-02-06 14:40:00|5067|5065|5064|5063|5070|5069|5059|5058|7155
1738853100000|2025-02-06 14:45:00|5065|5064|5068|5066|5069|5067|5061|5060|8926
1738853400000|2025-02-06 14:50:00|5067|5064|5070|5069|5078|5077|5065|5064|14046
1738853700000|2025-02-06 14:55:00|5071|5070|5053|5052|5071|5070|5051|5050|10443
1738854000000|2025-02-06 15:00:00|5054|5051|5054|5052|5058|5057|5050|5048|9841
1738854300000|2025-02-06 15:05:00|5052|5050|5047|5045|5054|5053|5046|5045|6806
1738854600000|2025-02-06 15:10:00|5045|5044|5041|5040|5045|5044|5034|5033|6908
1738854900000|2025-02-06 15:15:00|5042|5041|5047|5046|5053|5052|5042|5041|9584
1738855200000|2025-02-06 15:20:00|5048|5048|5059|5058|5059|5058|5042|5040|7981
1738855500000|2025-02-06 15:25:00|5060|5059|5058|5057|5060|5059|5056|5055|6881
1738855800000|2025-02-06 15:30:00|5057|5056|5056|5054|5057|5056|5052|5051|8587
1738856100000|2025-02-06 15:35:00|5055|5055|5059|5058|5061|5060|5055|5055|5764
1738856400000|2025-02-06 15:40:00|5060|5059|5050|5049|5060|5059|5050|5049|4391
1738856700000|2025-02-06 15:45:00|5049|5048|5053|5051|5054|5053|5048|5047|3751
1738857000000|2025-02-06 15:50:00|5052|5052|5048|5046|5053|5052|5047|5045|4271
1738857300000|2025-02-06 15:55:00|5047|5047|5038|5036|5047|5047|5037|5036|9853
1738857600000|2025-02-06 16:00:00|5039|5037|5032|5030|5039|5038|5030|5029|8099
1738857900000|2025-02-06 16:05:00|5031|5031|5031|5030|5032|5031|5030|5029|9666
1738858200000|2025-02-06 16:10:00|5030|5029|5034|5033|5034|5033|5029|5028|10195
1738858500000|2025-02-06 16:15:00|5033|5032|5030|5029|5033|5032|5029|5028|5355
1738858800000|2025-02-06 16:20:00|5029|5028|5031|5030|5034|5033|5029|5028|4082
1738859100000|2025-02-06 16:25:00|5032|5029|5034|5032|5036|5034|5032|5029|8917
1738915200000|2025-02-07 08:00:00|5033|5029|5025|5021|5041|5037|5023|5019|6266
1738915500000|2025-02-07 08:05:00|5024|5020|5032|5030|5034|5031|5023|5020|3405
1738915800000|2025-02-07 08:10:00|5030|5028|5040|5038|5042|5040|5030|5028|20462
1738916100000|2025-02-07 08:15:00|5041|5039|5044|5042|5048|5046|5041|5039|3382
1738916400000|2025-02-07 08:20:00|5045|5043|5040|5039|5049|5046|5036|5035|3903
1738916700000|2025-02-07 08:25:00|5038|5037|5033|5031|5040|5038|5033|5031|2078
1738917000000|2025-02-07 08:30:00|5031|5029|5031|5029|5034|5032|5029|5027|8592
1738917300000|2025-02-07 08:35:00|5032|5030|5031|5029|5034|5032|5030|5028|4838
1738917600000|2025-02-07 08:40:00|5028|5027|5023|5021|5031|5029|5023|5021|4631
1738917900000|2025-02-07 08:45:00|5021|5019|5019|5018|5024|5022|5017|5015|19487
1738918200000|2025-02-07 08:50:00|5020|5019|5012|5010|5020|5019|5011|5009|1934
1738918500000|2025-02-07 08:55:00|5013|5011|5013|5011|5013|5012|5008|5007|4094
1738918800000|2025-02-07 09:00:00|5012|5010|5005|5003|5012|5010|5004|5002|10355
1738919100000|2025-02-07 09:05:00|5006|5004|5004|5003|5007|5006|5004|5002|3636
1738919400000|2025-02-07 09:10:00|5006|5005|5009|5008|5009|5008|5003|5002|5428
1738919700000|2025-02-07 09:15:00|5008|5007|5011|5010|5011|5010|5006|5005|1562
1738920000000|2025-02-07 09:20:00|5012|5009|5010|5008|5014|5012|5010|5008|1054
1738920300000|2025-02-07 09:25:00|5009|5007|5003|5001|5010|5009|5002|5000|944
1738920600000|2025-02-07 09:30:00|4998.5|4997.5|4995.5|4994|5000|4998.5|4990.5|4989|6803
1738920900000|2025-02-07 09:35:00|4997.5|4994.5|5007|5005|5007|5006|4997|4994.5|5985
1738921200000|2025-02-07 09:40:00|5008|5006|5010|5008|5011|5010|5007|5005|2572
1738921500000|2025-02-07 09:45:00|5009|5009|5013|5011|5014|5012|5007|5005|16033
1738921800000|2025-02-07 09:50:00|5014|5012|5013|5011|5016|5014|5011|5010|1268
1738922100000|2025-02-07 09:55:00|5012|5010|5017|5015|5017|5015|5011|5010|2630
1738922400000|2025-02-07 10:00:00|5016|5014|5018|5016|5023|5021|5016|5014|6818
1738922700000|2025-02-07 10:05:00|5016|5017|5015|5013|5018|5017|5015|5013|5032
1738923000000|2025-02-07 10:10:00|5016|5014|5015|5013|5017|5016|5010|5008|2721
1738923300000|2025-02-07 10:15:00|5016|5014|5019|5017|5019|5017|5016|5014|1691
1738923600000|2025-02-07 10:20:00|5020|5018|5022|5021|5024|5022|5019|5017|3234
1738923900000|2025-02-07 10:25:00|5023|5020|5021|5020|5023|5020|5020|5019|2134
1738924200000|2025-02-07 10:30:00|5020|5019|5022|5021|5025|5023|5020|5019|2928
1738924500000|2025-02-07 10:35:00|5023|5020|5022|5021|5023|5021|5018|5017|15121
1738924800000|2025-02-07 10:40:00|5023|5022|5021|5019|5025|5024|5021|5019|2458
1738925100000|2025-02-07 10:45:00|5022|5020|5020|5019|5023|5021|5019|5018|4011
1738925400000|2025-02-07 10:50:00|5021|5020|5021|5020|5022|5021|5018|5017|73705
1738925700000|2025-02-07 10:55:00|5022|5021|5022|5020|5023|5022|5021|5020|1486
1738926000000|2025-02-07 11:00:00|5023|5021|5021|5020|5024|5023|5020|5018|1539
1738926300000|2025-02-07 11:05:00|5019|5018|5019|5017|5019|5018|5017|5015|2243
1738926600000|2025-02-07 11:10:00|5020|5018|5018|5017|5020|5018|5016|5015|2378
1738926900000|2025-02-07 11:15:00|5017|5016|5019|5018|5020|5019|5017|5016|4908
1738927200000|2025-02-07 11:20:00|5018|5016|5010|5008|5018|5016|5010|5008|1326
1738927500000|2025-02-07 11:25:00|5011|5009|5011|5009|5011|5010|5010|5008|1841
1738927800000|2025-02-07 11:30:00|5012|5010|5012|5010|5012|5011|5010|5008|1236
1738928100000|2025-02-07 11:35:00|5011|5009|5009|5007|5011|5009|5009|5007|757
1738928400000|2025-02-07 11:40:00|5008|5006|5004|5002|5008|5006|5004|5002|537
1738928700000|2025-02-07 11:45:00|5003|5004|5011|5010|5011|5010|5003|5004|2484
1738929000000|2025-02-07 11:50:00|5012|5011|5011|5010|5013|5012|5011|5009|1031
1738929300000|2025-02-07 11:55:00|5012|5009|5011|5010|5013|5012|5010|5008|2572
1738929600000|2025-02-07 12:00:00|5012|5011|5012|5011|5012|5011|5011|5009|1091
1738929900000|2025-02-07 12:05:00|5011|5010|5018|5016|5018|5017|5011|5010|1447
1738930200000|2025-02-07 12:10:00|5019|5017|5015|5014|5019|5017|5015|5014|2110
1738930500000|2025-02-07 12:15:00|5014|5012|5012|5010|5015|5014|5011|5009|1537
1738930800000|2025-02-07 12:20:00|5011|5009|5010|5008|5012|5011|5007|5006|2960
1738931100000|2025-02-07 12:25:00|5009|5009|5007|5006|5009|5009|5007|5006|1348
1738931400000|2025-02-07 12:30:00|5008|5007|5010|5008|5010|5009|5008|5007|2169
1738931700000|2025-02-07 12:35:00|5009|5009|5007|5006|5009|5009|5006|5005|1437
1738932000000|2025-02-07 12:40:00|5008|5005|5006|5005|5008|5006|5006|5004|281
1738932300000|2025-02-07 12:45:00|5007|5006|5008|5007|5008|5007|5005|5004|1509
1738932600000|2025-02-07 12:50:00|5007|5006|5006|5004|5009|5007|5006|5004|435
1738932900000|2025-02-07 12:55:00|5007|5005|5006|5004|5007|5006|5006|5004|541
1738933200000|2025-02-07 13:00:00|5005|5005|5013|5011|5013|5012|5005|5003|1511
1738933500000|2025-02-07 13:05:00|5014|5012|5018|5016|5018|5016|5014|5012|1587
1738933800000|2025-02-07 13:10:00|5016|5017|5018|5016|5018|5017|5015|5013|1422
1738934100000|2025-02-07 13:15:00|5017|5015|5016|5014|5019|5018|5015|5013|1359
1738934400000|2025-02-07 13:20:00|5013|5012|5012|5011|5014|5012|5012|5011|1667
1738934700000|2025-02-07 13:25:00|5013|5012|5013|5010|5013|5012|5011|5010|910
1738935000000|2025-02-07 13:30:00|5016|5012|5015|5013|5018|5015|5004|5002|4374
1738935300000|2025-02-07 13:35:00|5016|5014|5015|5014|5017|5015|5010|5008|2993
1738935600000|2025-02-07 13:40:00|5014|5012|5018|5016|5021|5020|5014|5012|2537
1738935900000|2025-02-07 13:45:00|5019|5017|5017|5015|5020|5018|5015|5014|1173
1738936200000|2025-02-07 13:50:00|5016|5016|5018|5016|5018|5017|5012|5010|1617
1738936500000|2025-02-07 13:55:00|5017|5017|5018|5016|5019|5017|5016|5014|1761
1738936800000|2025-02-07 14:00:00|5017|5017|5019|5018|5019|5018|5016|5015|2272
1738937100000|2025-02-07 14:05:00|5020|5017|5029|5027|5029|5028|5020|5017|2091
1738937400000|2025-02-07 14:10:00|5028|5026|5030|5028|5032|5031|5028|5026|3210
1738937700000|2025-02-07 14:15:00|5029|5027|5035|5034|5035|5034|5028|5027|4042
1738938000000|2025-02-07 14:20:00|5037|5035|5036|5035|5040|5039|5033|5031|2112
1738938300000|2025-02-07 14:25:00|5037|5036|5042|5041|5042|5041|5035|5033|5627
1738938600000|2025-02-07 14:30:00|5037|5035|5027|5025|5040|5038|5022|5021|8643
1738938900000|2025-02-07 14:35:00|5025|5026|5033|5031|5035|5034|5024|5023|4448
1738939200000|2025-02-07 14:40:00|5032|5030|5049|5047|5049|5048|5031|5030|5645
1738939500000|2025-02-07 14:45:00|5048|5048|5053|5052|5056|5055|5048|5047|6479
1738939800000|2025-02-07 14:50:00|5054|5053|5051|5050|5054|5053|5049|5047|3667
1738940100000|2025-02-07 14:55:00|5049|5049|5051|5049|5053|5052|5049|5048|3160
1738940400000|2025-02-07 15:00:00|5048|5045|5049|5048|5052|5051|5043|5042|4515
1738940700000|2025-02-07 15:05:00|5048|5047|5045|5043|5048|5047|5042|5041|3190
1738941000000|2025-02-07 15:10:00|5044|5042|5043|5041|5045|5043|5039|5038|3757
1738941300000|2025-02-07 15:15:00|5042|5042|5045|5044|5047|5046|5042|5042|2730
1738941600000|2025-02-07 15:20:00|5044|5043|5045|5044|5046|5045|5044|5042|2604
1738941900000|2025-02-07 15:25:00|5046|5045|5042|5040|5047|5046|5040|5039|2962
1738942200000|2025-02-07 15:30:00|5041|5039|5041|5039|5045|5044|5041|5039|535245
1738942500000|2025-02-07 15:35:00|5039|5038|5034|5032|5040|5039|5034|5032|531530
1738942800000|2025-02-07 15:40:00|5035|5033|5034|5033|5036|5035|5034|5032|3075
1738943100000|2025-02-07 15:45:00|5035|5034|5040|5038|5041|5040|5034|5033|3354
1738943400000|2025-02-07 15:50:00|5041|5039|5024|5022|5041|5040|5021|5020|10191
1738943700000|2025-02-07 15:55:00|5023|5023|5021|5019|5023|5023|5017|5015|6708
1738944000000|2025-02-07 16:00:00|5020|5018|5006|5004|5020|5018|5003|5001|6379
1738944300000|2025-02-07 16:05:00|5004|5003|5010|5009|5012|5011|5002|5001|8289
1738944600000|2025-02-07 16:10:00|5009|5008|5008|5007|5010|5009|5005|5004|8967
1738944900000|2025-02-07 16:15:00|5009|5008|5018|5016|5022|5020|5008|5006|14030
1738945200000|2025-02-07 16:20:00|5017|5017|5009|5008|5020|5018|5009|5008|4681
1738945500000|2025-02-07 16:25:00|5010|5009|5012|5010|5012|5011|5009|5007|5730
1739174400000|2025-02-10 08:00:00|4993|4981.5|4981|4979|4993|4988|4980|4978|3814
1739174700000|2025-02-10 08:05:00|4979|4977|4982|4980.5|4989|4987.5|4979|4977|3496
1739175000000|2025-02-10 08:10:00|4983|4982|4984|4982.5|4984|4982.5|4980.5|4979|3275
1739175300000|2025-02-10 08:15:00|4984.5|4983.5|4988|4987|4991.5|4990.5|4982.5|4981.5|3420
1739175600000|2025-02-10 08:20:00|4988.5|4987.5|4987.5|4986.5|4990|4989|4986|4985|3006
1739175900000|2025-02-10 08:25:00|4987|4983.5|4986.5|4985.5|4987|4986|4983.5|4982|2480
1739176200000|2025-02-10 08:30:00|4987.5|4986.5|4982.5|4981|4987.5|4986.5|4980|4979|3822
1739176500000|2025-02-10 08:35:00|4982|4981.5|4993.5|4992.5|4993.5|4993|4981.5|4981.5|3759
1739176800000|2025-02-10 08:40:00|4992.5|4992|4990.5|4989.5|4994|4993.5|4988|4987|1329
1739177100000|2025-02-10 08:45:00|4991|4990|4996|4995|4996.5|4996|4991|4989.5|1566
1739177400000|2025-02-10 08:50:00|4994.5|4993.5|4994|4992.5|4995|4993.5|4990|4988.5|2458
1739177700000|2025-02-10 08:55:00|4992.5|4993|4992.5|4991.5|4994.5|4993.5|4991|4989.5|2642
1739178000000|2025-02-10 09:00:00|4991.5|4991|4995.5|4995|4996.5|4996|4991|4990|2422
1739178300000|2025-02-10 09:05:00|4995|4994|4996|4995.5|5001|5000|4994.5|4993.5|2573
1739178600000|2025-02-10 09:10:00|4996.5|4996|4994|4993|4997.5|4996.5|4993|4992|1876
1739178900000|2025-02-10 09:15:00|4993.5|4992.5|4989.5|4988.5|4993.5|4993.5|4989.5|4988.5|4240
1739179200000|2025-02-10 09:20:00|4989|4988|4991|4990.5|4991|4990.5|4987|4985.5|1254
1739179500000|2025-02-10 09:25:00|4990.5|4990|4990.5|4989.5|4990.5|4990.5|4989|4988|1363
1739179800000|2025-02-10 09:30:00|4991|4990|4991|4990|4992|4991.5|4990.5|4989.5|2432
1739180100000|2025-02-10 09:35:00|4989|4988.5|4990.5|4989|4990.5|4989.5|4985.5|4984.5|3314
1739180400000|2025-02-10 09:40:00|4990|4988|4989|4988|4990|4989|4987|4986|1766
1739180700000|2025-02-10 09:45:00|4988.5|4988.5|4987.5|4987|4989|4988.5|4986.5|4985.5|1411
1739181000000|2025-02-10 09:50:00|4988|4986|4991.5|4990|4992.5|4991.5|4985|4984|6802
1739181300000|2025-02-10 09:55:00|4991|4989.5|4990|4988.5|4991|4989.5|4986.5|4986|1511
1739181600000|2025-02-10 10:00:00|4989.5|4989|4990.5|4989.5|4991|4990|4988.5|4987.5|1254
1739181900000|2025-02-10 10:05:00|4991|4990.5|4993.5|4992|4994|4993|4990.5|4989.5|3001
1739182200000|2025-02-10 10:10:00|4995|4992.5|4995|4994|4996|4995|4993|4992|3161
1739182500000|2025-02-10 10:15:00|4995.5|4994.5|4991.5|4990.5|4996.5|4995.5|4991.5|4990.5|3370
1739182800000|2025-02-10 10:20:00|4990.5|4990|4989.5|4988.5|4991.5|4990.5|4989.5|4988.5|3263
1739183100000|2025-02-10 10:25:00|4989|4987|4991.5|4990.5|4992|4990.5|4988|4987|1256
1739183400000|2025-02-10 10:30:00|4992|4991|4991|4990|4993|4992.5|4990.5|4990|2960
1739183700000|2025-02-10 10:35:00|4992|4991.5|4996|4995.5|4997|4995.5|4992|4991.5|1651
1739184000000|2025-02-10 10:40:00|4995|4994|4997.5|4996.5|4997.5|4996.5|4994|4993.5|3303
1739184300000|2025-02-10 10:45:00|4998|4997|4999|4997.5|5001|5000|4998|4997|2565
1739184600000|2025-02-10 10:50:00|4998.5|4998|5005|5004|5005|5004|4998.5|4997.5|3476
1739184900000|2025-02-10 10:55:00|5006|5005|5006|5005|5007|5005|5006|5004|792
1739185200000|2025-02-10 11:00:00|5005|5004|5004|5003|5006|5005|5003|5002|2701
1739185500000|2025-02-10 11:05:00|5003|5002|5004|5002|5005|5004|5003|5002|2020
1739185800000|2025-02-10 11:10:00|5005|5003|5004|5003|5005|5003|5004|5003|1643
1739186100000|2025-02-10 11:15:00|5005|5004|5005|5003|5007|5006|5005|5003|1629
1739186400000|2025-02-10 11:20:00|5006|5004|5007|5005|5007|5006|5006|5004|628
1739186700000|2025-02-10 11:25:00|5006|5006|5012|5010|5012|5011|5006|5004|1702
1739187000000|2025-02-10 11:30:00|5013|5011|5012|5011|5016|5014|5011|5009|2935
1739187300000|2025-02-10 11:35:00|5011|5010|5008|5006|5012|5010|5007|5006|1515
1739187600000|2025-02-10 11:40:00|5007|5007|5007|5005|5010|5009|5007|5005|4166
1739187900000|2025-02-10 11:45:00|5006|5004|5006|5005|5010|5008|5005|5004|2343
1739188200000|2025-02-10 11:50:00|5007|5004|5006|5005|5007|5006|5005|5003|1488
1739188500000|2025-02-10 11:55:00|5007|5006|5011|5009|5011|5009|5006|5004|1291
1739188800000|2025-02-10 12:00:00|5012|5010|5012|5011|5013|5012|5011|5010|1089
1739189100000|2025-02-10 12:05:00|5011|5010|5012|5010|5013|5011|5011|5010|1517
1739189400000|2025-02-10 12:10:00|5013|5011|5015|5013|5017|5016|5013|5011|1981
1739189700000|2025-02-10 12:15:00|5016|5014|5018|5016|5018|5016|5016|5014|743
1739190000000|2025-02-10 12:20:00|5017|5015|5017|5015|5019|5018|5016|5015|4783
1739190300000|2025-02-10 12:25:00|5016|5014|5014|5013|5016|5014|5012|5011|1686
1739190600000|2025-02-10 12:30:00|5013|5012|5014|5012|5015|5013|5013|5011|1547
1739190900000|2025-02-10 12:35:00|5013|5011|5015|5014|5015|5014|5012|5010|948
1739191200000|2025-02-10 12:40:00|5014|5013|5018|5016|5018|5016|5014|5012|1699
1739191500000|2025-02-10 12:45:00|5017|5017|5018|5017|5018|5017|5017|5017|1542
1739191800000|2025-02-10 12:50:00|5017|5015|5015|5014|5017|5016|5014|5013|2690
1739192100000|2025-02-10 12:55:00|5016|5015|5016|5015|5018|5017|5015|5014|1661
1739192400000|2025-02-10 13:00:00|5015|5014|5017|5016|5017|5016|5014|5013|3604
1739192700000|2025-02-10 13:05:00|5018|5017|5017|5015|5018|5017|5017|5015|657
1739193000000|2025-02-10 13:10:00|5016|5016|5017|5016|5018|5017|5016|5015|1065
1739193300000|2025-02-10 13:15:00|5018|5015|5017|5016|5018|5017|5016|5015|5976
1739193600000|2025-02-10 13:20:00|5018|5017|5021|5020|5021|5020|5018|5016|2934
1739193900000|2025-02-10 13:25:00|5022|5021|5023|5021|5025|5023|5021|5020|1403
1739194200000|2025-02-10 13:30:00|5022|5020|5023|5022|5024|5022|5021|5020|2255
1739194500000|2025-02-10 13:35:00|5022|5021|5021|5020|5022|5021|5021|5019|2018
1739194800000|2025-02-10 13:40:00|5022|5019|5021|5020|5022|5021|5021|5019|3961
1739195100000|2025-02-10 13:45:00|5019|5019|5019|5018|5019|5019|5017|5016|3746
1739195400000|2025-02-10 13:50:00|5020|5019|5024|5023|5024|5023|5020|5018|1651
1739195700000|2025-02-10 13:55:00|5023|5022|5021|5020|5023|5023|5021|5020|1181
1739196000000|2025-02-10 14:00:00|5020|5019|5019|5018|5020|5019|5018|5016|1606
1739196300000|2025-02-10 14:05:00|5018|5017|5019|5018|5019|5018|5018|5017|1506
1739196600000|2025-02-10 14:10:00|5020|5019|5019|5018|5020|5019|5016|5015|1116
1739196900000|2025-02-10 14:15:00|5020|5019|5022|5021|5022|5021|5018|5017|4141
1739197200000|2025-02-10 14:20:00|5021|5020|5020|5019|5021|5020|5019|5018|1774
1739197500000|2025-02-10 14:25:00|5019|5018|5020|5018|5021|5019|5017|5016|3126
1739197800000|2025-02-10 14:30:00|5019|5020|5014|5012|5024|5022|5011|5009|5576
1739198100000|2025-02-10 14:35:00|5012|5011|5017|5015|5017|5016|5008|5007|4282
1739198400000|2025-02-10 14:40:00|5015|5016|5010|5009|5015|5016|5008|5007|5137
1739198700000|2025-02-10 14:45:00|5011|5010|5018|5016|5018|5016|5010|5009|1707
1739199000000|2025-02-10 14:50:00|5020|5019|5027|5025|5029|5027|5019|5017|2893
1739199300000|2025-02-10 14:55:00|5026|5024|5021|5019|5026|5024|5019|5017|2823
1739199600000|2025-02-10 15:00:00|5022|5020|5024|5022|5025|5024|5020|5018|1919
1739199900000|2025-02-10 15:05:00|5025|5023|5020|5018|5025|5024|5017|5016|2846
1739200200000|2025-02-10 15:10:00|5021|5019|5023|5022|5025|5024|5021|5019|4043
1739200500000|2025-02-10 15:15:00|5024|5023|5030|5029|5030|5029|5024|5022|1728
1739200800000|2025-02-10 15:20:00|5031|5030|5031|5030|5032|5031|5029|5028|3621
1739201100000|2025-02-10 15:25:00|5032|5031|5032|5030|5035|5033|5032|5030|4255
1739201400000|2025-02-10 15:30:00|5031|5031|5027|5025|5031|5031|5026|5024|3389
1739201700000|2025-02-10 15:35:00|5026|5024|5027|5025|5027|5026|5025|5024|4184
1739202000000|2025-02-10 15:40:00|5026|5024|5024|5022|5026|5024|5022|5021|1820
1739202300000|2025-02-10 15:45:00|5023|5023|5022|5020|5023|5023|5020|5019|3503
1739202600000|2025-02-10 15:50:00|5021|5021|5024|5023|5027|5026|5021|5020|3796
1739202900000|2025-02-10 15:55:00|5023|5022|5021|5020|5023|5022|5018|5017|3885
1739203200000|2025-02-10 16:00:00|5020|5019|5018|5017|5021|5020|5018|5017|3768
1739203500000|2025-02-10 16:05:00|5017|5016|5020|5018|5021|5019|5017|5016|5101
1739203800000|2025-02-10 16:10:00|5019|5019|5017|5015|5020|5019|5017|5015|3800
1739204100000|2025-02-10 16:15:00|5018|5016|5018|5016|5019|5018|5017|5015|5226
1739204400000|2025-02-10 16:20:00|5019|5017|5021|5019|5021|5020|5018|5017|5797
1739204700000|2025-02-10 16:25:00|5019|5020|5016|5014|5019|5020|5016|5014|159129
1739260800000|2025-02-11 08:00:00|4998.5|4990|4991.5|4988.5|5011|5005|4986.5|4984.5|5813
1739261100000|2025-02-11 08:05:00|4991|4989|4984.5|4983|4991|4989|4974|4972.5|6555
1739261400000|2025-02-11 08:10:00|4984|4983.5|4985.5|4984.5|4992.5|4990.5|4982.5|4981|18885
1739261700000|2025-02-11 08:15:00|4985|4984|4984|4982.5|4987.5|4986.5|4983|4981|4114
1739262000000|2025-02-11 08:20:00|4985.5|4983|4977.5|4976.5|4985.5|4984|4973|4971.5|5610
1739262300000|2025-02-11 08:25:00|4975.5|4974.5|4970.5|4969.5|4975.5|4974.5|4970.5|4969|3128
1739262600000|2025-02-11 08:30:00|4971.5|4970.5|4959|4957.5|4973.5|4972.5|4955|4953|5277
1739262900000|2025-02-11 08:35:00|4959.5|4958.5|4958.5|4956.5|4962.5|4961|4952.5|4951.5|24266
1739263200000|2025-02-11 08:40:00|4958|4956|4954.5|4953.5|4959.5|4958|4952|4951|7587
1739263500000|2025-02-11 08:45:00|4953.5|4952.5|4958.5|4957.5|4958.5|4957.5|4951.5|4950.5|7034
1739263800000|2025-02-11 08:50:00|4959.5|4958|4962|4960.5|4965.5|4964|4957.5|4956.5|4288
1739264100000|2025-02-11 08:55:00|4961.5|4961|4954.5|4952.5|4961.5|4961|4952.5|4951|3855
1739264400000|2025-02-11 09:00:00|4955|4954|4951.5|4950|4955|4954|4950|4949|7378
1739264700000|2025-02-11 09:05:00|4952|4950.5|4948|4947|4956|4955.5|4947.5|4946.5|28986
1739265000000|2025-02-11 09:10:00|4948.5|4947.5|4949|4947.5|4956|4955|4947|4946|6395
1739265300000|2025-02-11 09:15:00|4947|4948.5|4942|4940.5|4947.5|4948.5|4942|4940.5|3831
1739265600000|2025-02-11 09:20:00|4941.5|4941.5|4936.5|4935.5|4943|4942|4936.5|4935.5|5988
1739265900000|2025-02-11 09:25:00|4937|4936|4939.5|4938.5|4939.5|4938.5|4936.5|4935.5|3652
1739266200000|2025-02-11 09:30:00|4942|4941|4944|4943|4946|4944.5|4940|4938.5|9085
1739266500000|2025-02-11 09:35:00|4943|4942.5|4937|4935.5|4944|4943|4936|4935|3980
1739266800000|2025-02-11 09:40:00|4935.5|4936|4936|4935|4943.5|4942.5|4935|4934|8300
1739267100000|2025-02-11 09:45:00|4935|4933.5|4936.5|4935.5|4936.5|4935.5|4931.5|4930.5|5800
1739267400000|2025-02-11 09:50:00|4937|4936|4941.5|4940.5|4942|4941|4933|4932|5949
1739267700000|2025-02-11 09:55:00|4939.5|4939|4937.5|4936.5|4942|4941.5|4935.5|4935|3307
1739268000000|2025-02-11 10:00:00|4937|4936|4938|4936.5|4938.5|4937|4935|4934|2327
1739268300000|2025-02-11 10:05:00|4938.5|4937|4937.5|4936|4938.5|4938|4936|4935.5|2065
1739268600000|2025-02-11 10:10:00|4937|4936.5|4936.5|4935.5|4938.5|4937.5|4934.5|4934|4074
1739268900000|2025-02-11 10:15:00|4936|4935|4945|4944|4945.5|4944|4935.5|4934.5|3633
1739269200000|2025-02-11 10:20:00|4946|4944.5|4943.5|4942.5|4946|4945|4942|4941|3085
1739269500000|2025-02-11 10:25:00|4945|4943.5|4943|4941.5|4945|4943.5|4940|4939.5|2124
1739269800000|2025-02-11 10:30:00|4942.5|4944.5|4939.5|4938.5|4946|4945|4939|4938|3219
1739270100000|2025-02-11 10:35:00|4938.5|4938|4933.5|4932|4938.5|4938|4933|4932|3607
1739270400000|2025-02-11 10:40:00|4933|4930.5|4936.5|4935|4936.5|4935.5|4931|4930|2884
1739270700000|2025-02-11 10:45:00|4936|4934.5|4936|4935|4938|4937|4934|4933.5|3083
1739271000000|2025-02-11 10:50:00|4935|4934|4930.5|4930|4936.5|4935|4930|4929|4143
1739271300000|2025-02-11 10:55:00|4931|4929.5|4933.5|4932.5|4934.5|4934|4930|4929|3839
1739271600000|2025-02-11 11:00:00|4932.5|4931.5|4930|4929.5|4937|4936|4930|4929.5|6131
1739271900000|2025-02-11 11:05:00|4932.5|4929|4930|4928.5|4932.5|4931.5|4928.5|4927.5|7041
1739272200000|2025-02-11 11:10:00|4929.5|4928|4931|4930|4931.5|4930.5|4929|4927.5|2051
1739272500000|2025-02-11 11:15:00|4931.5|4930.5|4934.5|4933.5|4936|4935.5|4931.5|4930.5|4700
1739272800000|2025-02-11 11:20:00|4935|4934|4938|4937.5|4938.5|4937.5|4934|4933|1422
1739273100000|2025-02-11 11:25:00|4937.5|4937|4937.5|4936.5|4938.5|4938|4936|4935.5|2734
1739273400000|2025-02-11 11:30:00|4936.5|4936|4938|4937.5|4939.5|4939|4936.5|4935.5|1996
1739273700000|2025-02-11 11:35:00|4937.5|4937|4938.5|4937.5|4938.5|4938|4937|4936|2730
1739274000000|2025-02-11 11:40:00|4938|4938|4940|4939|4940|4939.5|4937|4936|1306
1739274300000|2025-02-11 11:45:00|4939.5|4938.5|4939|4938|4939.5|4939|4936|4935|4595
1739274600000|2025-02-11 11:50:00|4938.5|4938.5|4938|4937|4939.5|4939|4937.5|4937|4558
1739274900000|2025-02-11 11:55:00|4937.5|4936.5|4944|4943|4944|4943|4937.5|4936.5|1473
1739275200000|2025-02-11 12:00:00|4943.5|4942.5|4944.5|4943.5|4946|4945|4941|4940|1679
1739275500000|2025-02-11 12:05:00|4943.5|4942|4940|4939|4946.5|4946|4940|4938.5|2150
1739275800000|2025-02-11 12:10:00|4939.5|4938.5|4938|4937|4939.5|4938.5|4937|4936.5|1903
1739276100000|2025-02-11 12:15:00|4936.5|4937.5|4938|4937|4938.5|4937.5|4936|4935|1915
1739276400000|2025-02-11 12:20:00|4936.5|4936|4935.5|4934.5|4938.5|4937|4933.5|4932.5|15402
1739276700000|2025-02-11 12:25:00|4937|4935.5|4938.5|4938|4939.5|4939|4936.5|4935.5|1769
1739277000000|2025-02-11 12:30:00|4938|4937|4946.5|4945.5|4946.5|4945.5|4937.5|4936.5|3453
1739277300000|2025-02-11 12:35:00|4946|4945|4946.5|4945.5|4951|4950|4944.5|4944|2151
1739277600000|2025-02-11 12:40:00|4945.5|4945|4947|4946|4947.5|4946.5|4945|4944|2048
1739277900000|2025-02-11 12:45:00|4947.5|4946.5|4944|4943.5|4947.5|4946.5|4944|4943.5|1945
1739278200000|2025-02-11 12:50:00|4944.5|4942.5|4941|4940.5|4944.5|4943.5|4941|4940.5|1411
1739278500000|2025-02-11 12:55:00|4940|4939.5|4939|4938|4940|4939.5|4936.5|4935.5|1444
1739278800000|2025-02-11 13:00:00|4941.5|4940.5|4933.5|4932|4942|4941|4930|4929|3160
1739279100000|2025-02-11 13:05:00|4931.5|4930.5|4923.5|4922.5|4932.5|4931.5|4922.5|4921.5|7929
1739279400000|2025-02-11 13:10:00|4923|4922|4921|4920|4923.5|4922.5|4918.5|4918|3134
1739279700000|2025-02-11 13:15:00|4920.5|4920.5|4916.5|4915|4926.5|4925.5|4915.5|4914.5|7372
1739280000000|2025-02-11 13:20:00|4917|4915.5|4915.5|4914|4919.5|4918.5|4915|4913.5|3425
1739280300000|2025-02-11 13:25:00|4915|4914.5|4917.5|4916.5|4917.5|4917|4915|4914|3600
1739280600000|2025-02-11 13:30:00|4920.5|4920|4917.5|4916.5|4921.5|4920.5|4917|4916|4159
1739280900000|2025-02-11 13:35:00|4916.5|4916|4917.5|4916.5|4918.5|4917.5|4915.5|4914.5|2765
1739281200000|2025-02-11 13:40:00|4918|4917|4922.5|4921.5|4922.5|4921.5|4914.5|4914|3320
1739281500000|2025-02-11 13:45:00|4923|4922|4921.5|4920.5|4923|4922.5|4918.5|4917.5|3320
1739281800000|2025-02-11 13:50:00|4920.5|4920|4921.5|4920.5|4923.5|4922.5|4919.5|4918.5|3244
1739282100000|2025-02-11 13:55:00|4922|4921|4923|4922|4923.5|4922.5|4919|4918|3454
1739282400000|2025-02-11 14:00:00|4922.5|4921|4922.5|4921.5|4932|4930.5|4922.5|4921|2652
1739282700000|2025-02-11 14:05:00|4923|4921|4928|4927|4928.5|4927.5|4923|4921|3714
1739283000000|2025-02-11 14:10:00|4929|4927.5|4923.5|4922.5|4929|4927.5|4921.5|4921|2270
1739283300000|2025-02-11 14:15:00|4923|4922|4921.5|4920|4923.5|4922.5|4920|4919|2918
1739283600000|2025-02-11 14:20:00|4922|4921|4915.5|4914.5|4922|4921|4914|4913|5069
1739283900000|2025-02-11 14:25:00|4916|4915|4920|4919|4924|4923.5|4915.5|4915|5197
1739284200000|2025-02-11 14:30:00|4920.5|4919.5|4912|4911|4920.5|4919.5|4904.5|4903.5|11337
1739284500000|2025-02-11 14:35:00|4910|4909.5|4912|4911|4919|4917.5|4908|4907|29238
1739284800000|2025-02-11 14:40:00|4913|4912|4909|4907.5|4914.5|4913|4908|4907|4332
1739285100000|2025-02-11 14:45:00|4908.5|4908|4920|4919.5|4921|4920|4908.5|4908|5912
1739285400000|2025-02-11 14:50:00|4920.5|4921|4921|4920.5|4923.5|4922.5|4914.5|4914|7516
1739285700000|2025-02-11 14:55:00|4921.5|4920|4922|4921.5|4922|4921.5|4916.5|4916|5793
1739286000000|2025-02-11 15:00:00|4923|4922.5|4930|4929|4933.5|4932|4920.5|4919.5|6132
1739286300000|2025-02-11 15:05:00|4927.5|4927|4929.5|4928.5|4932.5|4932|4927.5|4926.5|4560
1739286600000|2025-02-11 15:10:00|4930|4929|4933|4932.5|4936|4935|4929.5|4928.5|2895
1739286900000|2025-02-11 15:15:00|4933.5|4932|4932|4931|4937.5|4936.5|4931.5|4930.5|3446
1739287200000|2025-02-11 15:20:00|4931.5|4931.5|4935.5|4934.5|4936.5|4935|4930.5|4929.5|4593
1739287500000|2025-02-11 15:25:00|4936.5|4935.5|4934.5|4933.5|4936.5|4935.5|4933|4932|3145
1739287800000|2025-02-11 15:30:00|4935|4934|4935.5|4934.5|4937|4935.5|4933|4932|3987
1739288100000|2025-02-11 15:35:00|4936|4935|4935|4934|4936|4935|4933|4932|2822
1739288400000|2025-02-11 15:40:00|4934.5|4934.5|4936.5|4935.5|4936.5|4936|4934|4933|3362
1739288700000|2025-02-11 15:45:00|4938|4936|4939.5|4938.5|4940|4939|4937|4935.5|469917
1739289000000|2025-02-11 15:50:00|4939|4939|4943.5|4942.5|4943.5|4942.5|4938|4937|5781
1739289300000|2025-02-11 15:55:00|4944|4943|4945|4944|4947|4946|4944|4942.5|4397
1739289600000|2025-02-11 16:00:00|4946|4945|4946.5|4945.5|4946.5|4946|4944.5|4944|5721
1739289900000|2025-02-11 16:05:00|4946|4945|4952|4951|4954|4953|4945.5|4944.5|8284
1739290200000|2025-02-11 16:10:00|4951.5|4950.5|4945.5|4944.5|4952|4951|4945.5|4944.5|5177
1739290500000|2025-02-11 16:15:00|4946.5|4945|4947.5|4947|4948|4947.5|4945.5|4944.5|5263
1739290800000|2025-02-11 16:20:00|4948|4947.5|4948.5|4948|4949|4948.5|4946|4945.5|6299
1739291100000|2025-02-11 16:25:00|4949|4947.5|4948.5|4947.5|4950|4949.5|4946.5|4945.5|8523
1739347200000|2025-02-12 08:00:00|4997|4982|4999.5|4998|5004|5001|4975.5|4972|7455
1739347500000|2025-02-12 08:05:00|4999|4997.5|5023|5021|5023|5021|4992|4991|10969
1739347800000|2025-02-12 08:10:00|5020|5018|5017|5016|5020|5019|5015|5014|18492
1739348100000|2025-02-12 08:15:00|5018|5006|5004|5002|5018|5006|5002|5000|7648
1739348400000|2025-02-12 08:20:00|5002|5000|5005|5003|5006|5005|4999.5|4998|3588
1739348700000|2025-02-12 08:25:00|5004|5002|5004|5002|5005|5003|5001|5000|2695
1739349000000|2025-02-12 08:30:00|5007|5005|5013|5011|5013|5011|5005|5003|2207
1739349300000|2025-02-12 08:35:00|5012|5010|5022|5020|5022|5020|5010|5008|2060
1739349600000|2025-02-12 08:40:00|5021|5021|5023|5021|5029|5028|5020|5018|3106
1739349900000|2025-02-12 08:45:00|5022|5020|5031|5029|5033|5032|5022|5020|6499
1739350200000|2025-02-12 08:50:00|5030|5028|5027|5025|5030|5028|5024|5022|2380
1739350500000|2025-02-12 08:55:00|5026|5024|5027|5025|5027|5026|5018|5016|3265
1739350800000|2025-02-12 09:00:00|5029|5027|5018|5017|5029|5027|5017|5015|2729
1739351100000|2025-02-12 09:05:00|5019|5018|5020|5018|5020|5018|5015|5013|1856
1739351400000|2025-02-12 09:10:00|5021|5019|5020|5018|5021|5020|5018|5016|5733
1739351700000|2025-02-12 09:15:00|5023|5017|5019|5017|5024|5023|5018|5017|3213
1739352000000|2025-02-12 09:20:00|5017|5016|5016|5014|5021|5019|5015|5014|1604
1739352300000|2025-02-12 09:25:00|5017|5015|5020|5019|5020|5019|5017|5015|829
1739352600000|2025-02-12 09:30:00|5019|5018|5016|5014|5020|5019|5016|5014|3025
1739352900000|2025-02-12 09:35:00|5015|5013|5013|5011|5016|5014|5013|5011|14617
1739353200000|2025-02-12 09:40:00|5011|5012|5014|5012|5014|5012|5011|5010|3245
1739353500000|2025-02-12 09:45:00|5013|5011|5011|5009|5014|5011|5011|5009|2581
1739353800000|2025-02-12 09:50:00|5008|5006|5008|5006|5009|5007|5005|5003|2966
1739354100000|2025-02-12 09:55:00|5007|5007|5008|5006|5009|5007|5007|5006|2408
1739354400000|2025-02-12 10:00:00|5007|5005|5009|5007|5010|5008|5006|5005|1291
1739354700000|2025-02-12 10:05:00|5008|5008|5002|5001|5008|5008|5001|5000|1174
1739355000000|2025-02-12 10:10:00|5003|5002|5003|5001|5003|5002|5001|4999.5|4015
1739355300000|2025-02-12 10:15:00|5002|5002|5003|5001|5003|5002|5001|5000|5001
1739355600000|2025-02-12 10:20:00|5002|5002|5003|5002|5005|5003|5002|5000|2420
1739355900000|2025-02-12 10:25:00|5002|5001|5002|5000|5002|5001|5001|5000|1339
1739356200000|2025-02-12 10:30:00|5001|5001|4998.5|4997.5|5002|5001|4996|4995|10312
1739356500000|2025-02-12 10:35:00|4997|4996.5|4994|4993|4998.5|4997|4993.5|4992|1946
1739356800000|2025-02-12 10:40:00|4993.5|4992.5|4991|4990|4994.5|4994|4990|4989|979
1739357100000|2025-02-12 10:45:00|4990.5|4990.5|4985|4984|4990.5|4990.5|4985|4984|2862
1739357400000|2025-02-12 10:50:00|4984|4983|4981.5|4980|4984|4983|4981.5|4980|2268
1739357700000|2025-02-12 10:55:00|4981|4978.5|4977|4975.5|4981|4979|4974|4973.5|3748
1739358000000|2025-02-12 11:00:00|4976.5|4975|4966|4965|4976.5|4975|4966|4965|3325
1739358300000|2025-02-12 11:05:00|4968.5|4967|4967.5|4966.5|4969|4967.5|4967|4966|2019
1739358600000|2025-02-12 11:10:00|4966.5|4966|4967|4965.5|4967|4966|4964.5|4963.5|1462
1739358900000|2025-02-12 11:15:00|4968.5|4966|4972.5|4971|4972.5|4971|4968.5|4965.5|659
1739359200000|2025-02-12 11:20:00|4973.5|4971.5|4970.5|4969.5|4974|4973|4970|4969.5|735
1739359500000|2025-02-12 11:25:00|4970|4968.5|4970.5|4969.5|4971|4970|4969|4967.5|1679
1739359800000|2025-02-12 11:30:00|4975|4974|4973|4971.5|4975|4974|4971|4970|2077
1739360100000|2025-02-12 11:35:00|4972.5|4971|4973|4972.5|4973|4972.5|4971|4970.5|1353
1739360400000|2025-02-12 11:40:00|4972.5|4972|4976|4975|4977.5|4976.5|4972.5|4971.5|3395
1739360700000|2025-02-12 11:45:00|4975.5|4974.5|4976.5|4975.5|4976.5|4975.5|4975|4974.5|4572
1739361000000|2025-02-12 11:50:00|4977.5|4976|4977.5|4976.5|4978|4977|4976.5|4975|4288
1739361300000|2025-02-12 11:55:00|4976.5|4975.5|4974|4973|4977.5|4977|4974|4973|11011
1739361600000|2025-02-12 12:00:00|4974.5|4973.5|4975|4974.5|4975.5|4975|4973.5|4973|6587
1739361900000|2025-02-12 12:05:00|4975.5|4975|4977|4976|4978|4977|4973.5|4972.5|2078
1739362200000|2025-02-12 12:10:00|4976.5|4975.5|4978.5|4977.5|4979.5|4978.5|4975.5|4975|1793
1739362500000|2025-02-12 12:15:00|4978|4977|4974.5|4973.5|4978.5|4977.5|4974.5|4973.5|2391
1739362800000|2025-02-12 12:20:00|4974|4973|4974|4973.5|4976.5|4975.5|4973.5|4972|2008
1739363100000|2025-02-12 12:25:00|4973.5|4973|4975|4973.5|4977.5|4976.5|4973.5|4972.5|34860
1739363400000|2025-02-12 12:30:00|4975.5|4974|4974.5|4973.5|4975.5|4974.5|4971.5|4970.5|2839
1739363700000|2025-02-12 12:35:00|4974|4974|4977|4975.5|4977|4976.5|4974|4974|3708
1739364000000|2025-02-12 12:40:00|4976.5|4976|4976|4975|4978|4977.5|4974|4972.5|4903
1739364300000|2025-02-12 12:45:00|4975.5|4974.5|4976|4975|4977|4976|4975|4974.5|2119
1739364600000|2025-02-12 12:50:00|4975.5|4974.5|4978|4977|4978.5|4977.5|4975|4974|6278
1739364900000|2025-02-12 12:55:00|4977.5|4976.5|4982|4981|4982.5|4981.5|4977.5|4976.5|1595
1739365200000|2025-02-12 13:00:00|4982.5|4981.5|4986.5|4985.5|4986.5|4986|4982.5|4981.5|1984
1739365500000|2025-02-12 13:05:00|4986|4985|4987|4986|4987|4986|4985|4984.5|34390
1739365800000|2025-02-12 13:10:00|4986|4985.5|4983|4982.5|4986.5|4985.5|4982.5|4981.5|37021
1739366100000|2025-02-12 13:15:00|4984|4983|4985|4984|4986|4985|4983.5|4983|1836
1739366400000|2025-02-12 13:20:00|4984.5|4983.5|4990.5|4989.5|4990.5|4989.5|4984.5|4983.5|2036
1739366700000|2025-02-12 13:25:00|4990|4990|4989|4987.5|4991|4990.5|4989|4987.5|4690
1739367000000|2025-02-12 13:30:00|4982.5|4986.5|4969|4968|4984.5|4986.5|4963.5|4962|12225
1739367300000|2025-02-12 13:35:00|4969.5|4968.5|4983.5|4982|4985.5|4984|4968|4967|3144
1739367600000|2025-02-12 13:40:00|4983|4981|4986.5|4985|4989|4988|4982|4980|3652
1739367900000|2025-02-12 13:45:00|4987.5|4986|4988|4986.5|4991|4990|4986|4984.5|2996
1739368200000|2025-02-12 13:50:00|4987.5|4986|4989|4987.5|4990.5|4989|4982|4980.5|2515
1739368500000|2025-02-12 13:55:00|4989.5|4988|4989.5|4988|4989.5|4988.5|4984|4982.5|2599
1739368800000|2025-02-12 14:00:00|4989|4987.5|4987|4985.5|4989|4987.5|4983.5|4982.5|4085
1739369100000|2025-02-12 14:05:00|4985.5|4986|4984|4983|4986|4986|4980|4979|3624
1739369400000|2025-02-12 14:10:00|4983.5|4982|4988.5|4987|4988.5|4987|4982.5|4981.5|3378
1739369700000|2025-02-12 14:15:00|4989.5|4987.5|4992.5|4991|4993|4992|4987.5|4987|3178
1739370000000|2025-02-12 14:20:00|4992|4990|4988.5|4987.5|4993|4992.5|4986.5|4986|2902
1739370300000|2025-02-12 14:25:00|4988|4987|4987.5|4986.5|4989|4988|4987|4986|5528
1739370600000|2025-02-12 14:30:00|4988|4985|4983.5|4982.5|4988|4985|4975|4973.5|6018
1739370900000|2025-02-12 14:35:00|4984|4981.5|4988.5|4987|4993|4991.5|4980|4979|31409
1739371200000|2025-02-12 14:40:00|4988|4987.5|4990|4989|4991.5|4991|4987.5|4987|31044
1739371500000|2025-02-12 14:45:00|4990.5|4990|4991|4990|4992.5|4991.5|4988.5|4988|2686
1739371800000|2025-02-12 14:50:00|4990.5|4989.5|4996.5|4995.5|4997.5|4996.5|4990|4989.5|4252
1739372100000|2025-02-12 14:55:00|4995.5|4994.5|4996|4995|5000|4999|4994.5|4993.5|3221
1739372400000|2025-02-12 15:00:00|4996.5|4996|4996.5|4995.5|5001|4999.5|4996|4994.5|4660
1739372700000|2025-02-12 15:05:00|4996|4995|4999.5|4998|5000|4999|4993|4991.5|3131
1739373000000|2025-02-12 15:10:00|4997.5|4996.5|4990.5|4989.5|4997.5|4996.5|4987|4986|5674
1739373300000|2025-02-12 15:15:00|4990|4989|4989|4988.5|4991.5|4990.5|4987.5|4987|8373
1739373600000|2025-02-12 15:20:00|4989.5|4988|4991|4989.5|4991.5|4991|4987.5|4987|4842
1739373900000|2025-02-12 15:25:00|4990|4989|4991.5|4990|4993.5|4992.5|4990|4988.5|3882
1739374200000|2025-02-12 15:30:00|4991|4990.5|4997.5|4996.5|4998|4997|4991|4990.5|4949
1739374500000|2025-02-12 15:35:00|4998|4996|4998|4997|4998.5|4998|4994.5|4993.5|5125
1739374800000|2025-02-12 15:40:00|4997.5|4996|5003|5002|5003|5002|4993.5|4992.5|5174
1739375100000|2025-02-12 15:45:00|5004|5001|5008|5006|5008|5006|5002|5001|6264
1739375400000|2025-02-12 15:50:00|5007|5005|5006|5005|5009|5007|5006|5004|4771
1739375700000|2025-02-12 15:55:00|5007|5006|5009|5008|5011|5010|5006|5005|6506
1739376000000|2025-02-12 16:00:00|5008|5007|5009|5007|5011|5010|5007|5006|4467
1739376300000|2025-02-12 16:05:00|5008|5008|5012|5010|5012|5011|5008|5006|6699
1739376600000|2025-02-12 16:10:00|5013|5011|5009|5008|5015|5014|5008|5007|4209
1739376900000|2025-02-12 16:15:00|5010|5009|5007|5005|5010|5009|5006|5005|2412
1739377200000|2025-02-12 16:20:00|5005|5004|4999|4998|5005|5004|4997|4996.5|14838
1739377500000|2025-02-12 16:25:00|4999.5|4998.5|4997.5|4996|5001|4999.5|4997|4996|10863
1739433600000|2025-02-13 08:00:00|5025|5023|5012|5008|5053|5050|5000|4997.5|11028
1739433900000|2025-02-13 08:05:00|5011|5012|5015|5013|5023|5020|5011|5009|8411
1739434200000|2025-02-13 08:10:00|5014|5014|5006|5004|5016|5015|5002|4999.5|5576
1739434500000|2025-02-13 08:15:00|5008|5006|5018|5016|5019|5017|5008|5006|7779
1739434800000|2025-02-13 08:20:00|5020|5019|5019|5018|5031|5029|5012|5010|3050
1739435100000|2025-02-13 08:25:00|5021|5017|5022|5020|5024|5021|5015|5013|2536
1739435400000|2025-02-13 08:30:00|5020|5018|5013|5011|5024|5022|5011|5009|6269
1739435700000|2025-02-13 08:35:00|5012|5010|5013|5011|5014|5013|5004|5003|3802
1739436000000|2025-02-13 08:40:00|5011|5010|5011|5010|5013|5012|5009|5008|3769
1739436300000|2025-02-13 08:45:00|5013|5012|5012|5010|5015|5014|5010|5009|31874
1739436600000|2025-02-13 08:50:00|5016|5015|5027|5025|5027|5026|5015|5013|2566
1739436900000|2025-02-13 08:55:00|5026|5024|5022|5021|5026|5024|5018|5017|2573
1739437200000|2025-02-13 09:00:00|5021|5019|5022|5020|5027|5026|5021|5019|3419
1739437500000|2025-02-13 09:05:00|5019|5021|5016|5014|5019|5021|5014|5012|1692
1739437800000|2025-02-13 09:10:00|5015|5015|5019|5018|5019|5018|5013|5012|1790
1739438100000|2025-02-13 09:15:00|5018|5017|5011|5009|5018|5017|5010|5009|2469
1739438400000|2025-02-13 09:20:00|5013|5010|5022|5021|5026|5024|5013|5010|3818
1739438700000|2025-02-13 09:25:00|5023|5020|5021|5020|5023|5022|5017|5015|1953
1739439000000|2025-02-13 09:30:00|5022|5021|5018|5016|5023|5021|5014|5013|6287
1739439300000|2025-02-13 09:35:00|5019|5017|5017|5015|5020|5018|5016|5015|1331
1739439600000|2025-02-13 09:40:00|5018|5016|5022|5020|5022|5020|5017|5015|8145
1739439900000|2025-02-13 09:45:00|5021|5022|5023|5022|5024|5023|5020|5019|3048
1739440200000|2025-02-13 09:50:00|5022|5021|5019|5017|5022|5021|5018|5016|2271
1739440500000|2025-02-13 09:55:00|5018|5016|5018|5016|5019|5017|5016|5015|2556
1739440800000|2025-02-13 10:00:00|5019|5017|5022|5021|5022|5021|5018|5017|5248
1739441100000|2025-02-13 10:05:00|5024|5022|5024|5022|5026|5024|5021|5019|3709
1739441400000|2025-02-13 10:10:00|5025|5023|5027|5025|5027|5025|5018|5016|5185
1739441700000|2025-02-13 10:15:00|5028|5026|5027|5025|5031|5029|5026|5024|4638
1739442000000|2025-02-13 10:20:00|5028|5026|5029|5027|5031|5029|5027|5026|1970
1739442300000|2025-02-13 10:25:00|5028|5026|5029|5028|5030|5029|5028|5026|1554
1739442600000|2025-02-13 10:30:00|5030|5030|5033|5032|5034|5032|5029|5028|2977
1739442900000|2025-02-13 10:35:00|5034|5033|5035|5033|5038|5036|5033|5032|2191
1739443200000|2025-02-13 10:40:00|5034|5034|5037|5036|5039|5037|5034|5033|2763
1739443500000|2025-02-13 10:45:00|5038|5037|5036|5034|5038|5037|5036|5034|2180
1739443800000|2025-02-13 10:50:00|5037|5035|5039|5038|5039|5038|5037|5035|844
1739444100000|2025-02-13 10:55:00|5040|5039|5038|5037|5042|5041|5037|5036|3456
1739444400000|2025-02-13 11:00:00|5039|5038|5036|5035|5041|5040|5036|5035|2354
1739444700000|2025-02-13 11:05:00|5035|5034|5034|5033|5036|5035|5033|5031|1164
1739445000000|2025-02-13 11:10:00|5035|5034|5040|5039|5040|5039|5035|5034|3403
1739445300000|2025-02-13 11:15:00|5039|5038|5041|5040|5041|5040|5038|5037|2288
1739445600000|2025-02-13 11:20:00|5040|5038|5042|5041|5043|5041|5040|5038|4968
1739445900000|2025-02-13 11:25:00|5043|5042|5046|5045|5046|5045|5042|5041|56984
1739446200000|2025-02-13 11:30:00|5045|5044|5048|5046|5049|5048|5044|5042|11153
1739446500000|2025-02-13 11:35:00|5049|5047|5049|5048|5052|5051|5048|5047|3243
1739446800000|2025-02-13 11:40:00|5048|5047|5053|5051|5054|5052|5048|5047|14508
1739447100000|2025-02-13 11:45:00|5054|5052|5038|5036|5054|5052|5030|5028|3666
1739447400000|2025-02-13 11:50:00|5036|5034|5027|5025|5038|5036|5026|5024|2773
1739447700000|2025-02-13 11:55:00|5028|5026|5029|5027|5032|5031|5028|5025|1346
1739448000000|2025-02-13 12:00:00|5028|5028|5029|5028|5031|5030|5028|5028|2935
1739448300000|2025-02-13 12:05:00|5028|5027|5026|5024|5031|5029|5024|5022|5608
1739448600000|2025-02-13 12:10:00|5025|5023|5026|5024|5028|5027|5024|5022|1794
1739448900000|2025-02-13 12:15:00|5025|5023|5022|5021|5025|5023|5021|5019|36238
1739449200000|2025-02-13 12:20:00|5021|5020|5019|5017|5023|5021|5016|5015|2317
1739449500000|2025-02-13 12:25:00|5020|5018|5020|5019|5021|5020|5018|5016|2480
1739449800000|2025-02-13 12:30:00|5022|5021|5021|5019|5022|5021|5020|5019|4206
1739450100000|2025-02-13 12:35:00|5020|5020|5023|5022|5025|5024|5020|5019|1399
1739450400000|2025-02-13 12:40:00|5022|5021|5027|5025|5030|5028|5022|5021|1851
1739450700000|2025-02-13 12:45:00|5028|5027|5030|5029|5030|5029|5027|5025|2143
1739451000000|2025-02-13 12:50:00|5029|5028|5033|5031|5033|5031|5027|5026|1795
1739451300000|2025-02-13 12:55:00|5034|5032|5030|5029|5034|5033|5027|5025|2873
1739451600000|2025-02-13 13:00:00|5029|5028|5027|5025|5030|5029|5027|5025|1091
1739451900000|2025-02-13 13:05:00|5026|5024|5028|5026|5028|5027|5025|5024|2804
1739452200000|2025-02-13 13:10:00|5027|5027|5020|5019|5028|5027|5020|5018|2359
1739452500000|2025-02-13 13:15:00|5019|5018|5014|5013|5020|5019|5014|5013|2038
1739452800000|2025-02-13 13:20:00|5013|5012|5012|5010|5014|5012|5010|5009|1912
1739453100000|2025-02-13 13:25:00|5011|5008|5015|5012|5015|5013|5010|5008|4114
1739453400000|2025-02-13 13:30:00|5024|5014|5021|5019|5024|5020|5016|5014|3466
1739453700000|2025-02-13 13:35:00|5019|5017|5023|5021|5025|5024|5015|5014|2188
1739454000000|2025-02-13 13:40:00|5022|5022|5024|5023|5026|5025|5020|5019|1796
1739454300000|2025-02-13 13:45:00|5023|5022|5019|5017|5024|5022|5018|5017|2077
1739454600000|2025-02-13 13:50:00|5018|5016|5018|5016|5021|5020|5016|5014|2050
1739454900000|2025-02-13 13:55:00|5017|5017|5014|5013|5019|5018|5014|5012|1600
1739455200000|2025-02-13 14:00:00|5012|5012|5016|5015|5016|5015|5010|5009|2367
1739455500000|2025-02-13 14:05:00|5017|5016|5019|5018|5019|5018|5014|5013|2172
1739455800000|2025-02-13 14:10:00|5018|5017|5019|5018|5020|5019|5018|5017|3239
1739456100000|2025-02-13 14:15:00|5020|5019|5019|5017|5022|5020|5018|5017|2767
1739456400000|2025-02-13 14:20:00|5020|5018|5021|5019|5022|5021|5019|5018|3297
1739456700000|2025-02-13 14:25:00|5020|5020|5009|5007|5022|5021|5008|5007|4334
1739457000000|2025-02-13 14:30:00|5006|5005|5011|5010|5014|5012|4999.5|4998|15241
1739457300000|2025-02-13 14:35:00|5010|5009|5012|5010|5016|5015|5006|5004|6492
1739457600000|2025-02-13 14:40:00|5011|5011|5012|5011|5012|5011|5009|5007|3717
1739457900000|2025-02-13 14:45:00|5014|5012|5014|5012|5015|5014|5012|5011|5349
1739458200000|2025-02-13 14:50:00|5013|5013|5014|5012|5015|5014|5011|5010|4107
1739458500000|2025-02-13 14:55:00|5013|5013|5012|5011|5017|5015|5008|5007|5926
1739458800000|2025-02-13 15:00:00|5010|5009|5012|5010|5020|5019|5010|5008|7732
1739459100000|2025-02-13 15:05:00|5011|5011|5019|5018|5020|5019|5011|5011|4504
1739459400000|2025-02-13 15:10:00|5020|5019|5025|5024|5026|5025|5019|5018|4933
1739459700000|2025-02-13 15:15:00|5026|5025|5025|5023|5026|5025|5022|5021|5721
1739460000000|2025-02-13 15:20:00|5024|5022|5026|5024|5027|5026|5021|5019|3628
1739460300000|2025-02-13 15:25:00|5025|5025|5022|5021|5027|5026|5021|5019|7482
1739460600000|2025-02-13 15:30:00|5021|5020|5022|5020|5024|5022|5019|5018|7537
1739460900000|2025-02-13 15:35:00|5021|5019|5021|5019|5025|5023|5018|5017|6572
1739461200000|2025-02-13 15:40:00|5020|5021|5022|5021|5024|5022|5020|5018|3593
1739461500000|2025-02-13 15:45:00|5023|5022|5021|5020|5025|5023|5021|5020|3973
1739461800000|2025-02-13 15:50:00|5020|5019|5017|5015|5021|5020|5015|5014|7516
1739462100000|2025-02-13 15:55:00|5016|5016|5021|5020|5022|5021|5016|5015|7138
1739462400000|2025-02-13 16:00:00|5022|5021|5020|5019|5022|5021|5015|5013|9426
1739462700000|2025-02-13 16:05:00|5021|5018|5022|5020|5022|5020|5017|5016|7255
1739463000000|2025-02-13 16:10:00|5021|5021|5026|5025|5029|5028|5021|5021|6144
1739463300000|2025-02-13 16:15:00|5025|5024|5019|5017|5026|5025|5018|5016|7121
1739463600000|2025-02-13 16:20:00|5020|5018|5022|5021|5023|5022|5017|5016|6619
1739463900000|2025-02-13 16:25:00|5023|5022|5025|5022|5026|5025|5023|5021|7151
1739520000000|2025-02-14 08:00:00|5083|5079|5055|5053|5083|5079|5050|5047|5322
1739520300000|2025-02-14 08:05:00|5057|5054|5052|5050|5059|5057|5046|5043|4729
1739520600000|2025-02-14 08:10:00|5050|5049|5058|5056|5058|5056|5049|5047|6908
1739520900000|2025-02-14 08:15:00|5061|5057|5077|5075|5079|5078|5060|5057|4313
1739521200000|2025-02-14 08:20:00|5076|5074|5073|5072|5080|5078|5070|5069|1737
1739521500000|2025-02-14 08:25:00|5075|5073|5079|5077|5081|5079|5075|5073|1612
1739521800000|2025-02-14 08:30:00|5078|5078|5080|5078|5085|5084|5077|5076|2030
1739522100000|2025-02-14 08:35:00|5081|5079|5103|5101|5105|5103|5081|5079|4561
1739522400000|2025-02-14 08:40:00|5105|5104|5101|5099|5110|5108|5094|5091|6605
1739522700000|2025-02-14 08:45:00|5102|5100|5110|5108|5112|5110|5101|5099|2215
1739523000000|2025-02-14 08:50:00|5111|5109|5107|5105|5117|5116|5105|5104|5282
1739523300000|2025-02-14 08:55:00|5106|5104|5110|5108|5110|5108|5104|5103|2152
1739523600000|2025-02-14 09:00:00|5109|5107|5115|5113|5117|5116|5107|5105|4831
1739523900000|2025-02-14 09:05:00|5112|5111|5122|5120|5123|5121|5112|5111|3295
1739524200000|2025-02-14 09:10:00|5124|5122|5130|5129|5134|5132|5122|5121|4240
1739524500000|2025-02-14 09:15:00|5129|5128|5132|5131|5133|5132|5127|5125|4113
1739524800000|2025-02-14 09:20:00|5131|5130|5134|5133|5135|5134|5131|5129|4046
1739525100000|2025-02-14 09:25:00|5135|5134|5140|5139|5142|5141|5135|5133|4195
1739525400000|2025-02-14 09:30:00|5139|5138|5139|5138|5146|5145|5139|5137|9777
1739525700000|2025-02-14 09:35:00|5140|5139|5145|5144|5145|5144|5140|5139|4601
1739526000000|2025-02-14 09:40:00|5146|5145|5146|5144|5147|5145|5141|5140|13162
1739526300000|2025-02-14 09:45:00|5147|5145|5144|5143|5147|5146|5142|5141|10550
1739526600000|2025-02-14 09:50:00|5143|5142|5148|5146|5150|5149|5140|5139|7476
1739526900000|2025-02-14 09:55:00|5150|5147|5148|5147|5150|5149|5144|5143|6073
1739527200000|2025-02-14 10:00:00|5147|5146|5150|5149|5152|5151|5147|5146|6147
1739527500000|2025-02-14 10:05:00|5149|5148|5156|5155|5157|5155|5149|5148|4557
1739527800000|2025-02-14 10:10:00|5157|5153|5162|5160|5162|5161|5153|5152|47283
1739528100000|2025-02-14 10:15:00|5163|5161|5160|5158|5166|5164|5159|5157|10101
1739528400000|2025-02-14 10:20:00|5159|5157|5158|5156|5162|5160|5156|5154|2020
1739528700000|2025-02-14 10:25:00|5157|5157|5154|5153|5159|5157|5154|5153|4245
1739529000000|2025-02-14 10:30:00|5158|5156|5151|5149|5158|5156|5151|5149|8013
1739529300000|2025-02-14 10:35:00|5149|5148|5151|5149|5153|5151|5147|5145|10912
1739529600000|2025-02-14 10:40:00|5149|5148|5150|5149|5153|5152|5149|5147|8340
1739529900000|2025-02-14 10:45:00|5149|5148|5151|5150|5151|5150|5147|5146|5432
1739530200000|2025-02-14 10:50:00|5149|5148|5143|5142|5149|5148|5139|5138|14219
1739530500000|2025-02-14 10:55:00|5144|5143|5148|5146|5154|5152|5144|5143|3194
1739530800000|2025-02-14 11:00:00|5146|5145|5150|5148|5150|5149|5144|5143|3609
1739531100000|2025-02-14 11:05:00|5149|5147|5147|5146|5150|5148|5144|5143|2117
1739531400000|2025-02-14 11:10:00|5148|5147|5149|5147|5149|5147|5145|5144|2477
1739531700000|2025-02-14 11:15:00|5148|5146|5147|5146|5148|5147|5147|5146|1415
1739532000000|2025-02-14 11:20:00|5146|5145|5145|5144|5147|5145|5144|5143|939
1739532300000|2025-02-14 11:25:00|5146|5146|5140|5138|5147|5146|5139|5138|813670
1739532600000|2025-02-14 11:30:00|5139|5136|5136|5134|5139|5136|5133|5132|3749
1739532900000|2025-02-14 11:35:00|5135|5135|5136|5135|5137|5135|5135|5133|4457
1739533200000|2025-02-14 11:40:00|5135|5134|5134|5133|5136|5134|5134|5132|371
1739533500000|2025-02-14 11:45:00|5133|5132|5129|5127|5133|5132|5127|5125|3622
1739533800000|2025-02-14 11:50:00|5130|5128|5133|5132|5134|5133|5130|5127|4229
1739534100000|2025-02-14 11:55:00|5134|5133|5133|5131|5136|5135|5132|5131|1770
1739534400000|2025-02-14 12:00:00|5130|5129|5131|5130|5131|5130|5129|5128|1539
1739534700000|2025-02-14 12:05:00|5130|5129|5136|5134|5136|5135|5130|5129|2442
1739535000000|2025-02-14 12:10:00|5135|5135|5134|5132|5137|5136|5134|5132|1393
1739535300000|2025-02-14 12:15:00|5133|5131|5138|5136|5138|5136|5133|5131|1700
1739535600000|2025-02-14 12:20:00|5139|5137|5141|5139|5144|5143|5139|5137|1466
1739535900000|2025-02-14 12:25:00|5140|5138|5141|5140|5141|5140|5139|5138|2197
1739536200000|2025-02-14 12:30:00|5140|5139|5141|5139|5141|5140|5139|5138|3134
1739536500000|2025-02-14 12:35:00|5140|5138|5144|5142|5144|5142|5138|5137|2469
1739536800000|2025-02-14 12:40:00|5145|5143|5149|5147|5153|5151|5144|5143|3609
1739537100000|2025-02-14 12:45:00|5148|5148|5147|5146|5152|5150|5146|5145|2673
1739537400000|2025-02-14 12:50:00|5146|5145|5146|5144|5149|5147|5145|5144|1377
1739537700000|2025-02-14 12:55:00|5145|5143|5145|5143|5145|5144|5142|5141|1901
1739538000000|2025-02-14 13:00:00|5144|5142|5141|5139|5147|5145|5141|5139|3573
1739538300000|2025-02-14 13:05:00|5140|5140|5140|5138|5144|5142|5139|5137|2186
1739538600000|2025-02-14 13:10:00|5141|5140|5132|5131|5142|5140|5128|5127|8182
1739538900000|2025-02-14 13:15:00|5133|5132|5139|5137|5142|5141|5124|5122|5569
1739539200000|2025-02-14 13:20:00|5140|5138|5133|5131|5147|5146|5132|5131|3525
1739539500000|2025-02-14 13:25:00|5132|5130|5132|5129|5133|5131|5129|5128|1064
1739539800000|2025-02-14 13:30:00|5133|5130|5135|5133|5140|5138|5132|5130|3870
1739540100000|2025-02-14 13:35:00|5133|5132|5129|5128|5136|5134|5127|5126|1835
1739540400000|2025-02-14 13:40:00|5128|5127|5127|5125|5131|5130|5126|5124|3646
1739540700000|2025-02-14 13:45:00|5126|5126|5127|5125|5128|5127|5123|5121|2053
1739541000000|2025-02-14 13:50:00|5126|5126|5125|5123|5126|5126|5123|5122|2281
1739541300000|2025-02-14 13:55:00|5126|5124|5123|5121|5126|5125|5121|5120|2051
1739541600000|2025-02-14 14:00:00|5124|5122|5123|5121|5125|5123|5121|5119|1830
1739541900000|2025-02-14 14:05:00|5122|5122|5125|5123|5127|5126|5122|5122|6262
1739542200000|2025-02-14 14:10:00|5123|5122|5121|5120|5125|5123|5120|5119|5898
1739542500000|2025-02-14 14:15:00|5123|5121|5123|5121|5125|5124|5122|5121|7068
1739542800000|2025-02-14 14:20:00|5124|5122|5127|5126|5131|5129|5123|5122|4629
1739543100000|2025-02-14 14:25:00|5128|5128|5125|5124|5132|5130|5124|5123|15778
1739543400000|2025-02-14 14:30:00|5122|5121|5118|5116|5122|5121|5108|5106|12316
1739543700000|2025-02-14 14:35:00|5119|5117|5122|5121|5128|5126|5118|5116|38470
1739544000000|2025-02-14 14:40:00|5123|5122|5125|5123|5128|5126|5119|5118|5396
1739544300000|2025-02-14 14:45:00|5126|5124|5114|5112|5127|5126|5110|5109|8922
1739544600000|2025-02-14 14:50:00|5115|5113|5107|5106|5115|5114|5103|5102|15933
1739544900000|2025-02-14 14:55:00|5108|5105|5105|5104|5110|5109|5101|5100|9804
1739545200000|2025-02-14 15:00:00|5104|5102|5096|5095|5106|5105|5095|5094|14334
1739545500000|2025-02-14 15:05:00|5097|5096|5094|5093|5101|5099|5090|5089|8082
1739545800000|2025-02-14 15:10:00|5092|5091|5081|5080|5094|5092|5080|5079|8792
1739546100000|2025-02-14 15:15:00|5080|5079|5070|5068|5085|5084|5069|5067|9398
1739546400000|2025-02-14 15:20:00|5072|5070|5070|5068|5076|5074|5067|5066|9984
1739546700000|2025-02-14 15:25:00|5069|5069|5064|5062|5073|5071|5062|5061|7420
1739547000000|2025-02-14 15:30:00|5065|5063|5058|5057|5065|5063|5058|5056|5217
1739547300000|2025-02-14 15:35:00|5057|5056|5066|5064|5067|5065|5056|5054|6651
1739547600000|2025-02-14 15:40:00|5065|5065|5064|5063|5071|5070|5064|5063|7823
1739547900000|2025-02-14 15:45:00|5065|5064|5058|5057|5071|5069|5055|5053|19583
1739548200000|2025-02-14 15:50:00|5056|5055|5059|5058|5060|5058|5055|5053|5409
1739548500000|2025-02-14 15:55:00|5060|5057|5053|5052|5060|5058|5052|5051|5057
1739548800000|2025-02-14 16:00:00|5054|5053|5051|5049|5055|5053|5049|5048|5272
1739549100000|2025-02-14 16:05:00|5050|5050|5050|5048|5054|5052|5047|5045|7077
1739549400000|2025-02-14 16:10:00|5049|5047|5046|5044|5049|5048|5045|5043|6017
1739549700000|2025-02-14 16:15:00|5048|5045|5042|5040|5048|5046|5040|5038|9166
1739550000000|2025-02-14 16:20:00|5041|5041|5045|5044|5046|5044|5039|5038|11140
1739550300000|2025-02-14 16:25:00|5044|5042|5039|5038|5046|5044|5039|5038|7888
1739779200000|2025-02-17 08:00:00|5065|5061|5060|5057|5074|5070|5053|5050|4716
1739779500000|2025-02-17 08:05:00|5054|5050|5044|5041|5054|5051|5039|5036|4217
1739779800000|2025-02-17 08:10:00|5041|5042|5043|5040|5043|5042|5038|5036|2277
1739780100000|2025-02-17 08:15:00|5041|5039|5043|5042|5051|5048|5034|5033|4415
1739780400000|2025-02-17 08:20:00|5042|5041|5041|5040|5044|5043|5040|5039|4505
1739780700000|2025-02-17 08:25:00|5042|5041|5050|5049|5052|5050|5041|5040|4801
1739781000000|2025-02-17 08:30:00|5051|5050|5051|5050|5057|5055|5050|5048|1925
1739781300000|2025-02-17 08:35:00|5050|5049|5053|5051|5057|5055|5049|5047|1531
1739781600000|2025-02-17 08:40:00|5052|5049|5051|5050|5053|5051|5047|5046|3159
1739781900000|2025-02-17 08:45:00|5050|5049|5060|5058|5060|5058|5049|5048|1746
1739782200000|2025-02-17 08:50:00|5059|5057|5053|5051|5059|5057|5052|5050|1555
1739782500000|2025-02-17 08:55:00|5054|5052|5050|5049|5054|5052|5046|5045|2049
1739782800000|2025-02-17 09:00:00|5051|5050|5049|5047|5053|5052|5047|5045|1630
1739783100000|2025-02-17 09:05:00|5048|5046|5049|5047|5049|5047|5045|5044|1267
1739783400000|2025-02-17 09:10:00|5050|5048|5050|5048|5050|5048|5047|5046|1936
1739783700000|2025-02-17 09:15:00|5052|5050|5053|5052|5056|5054|5050|5049|1270
1739784000000|2025-02-17 09:20:00|5054|5053|5054|5052|5056|5054|5051|5050|1889
1739784300000|2025-02-17 09:25:00|5053|5051|5057|5055|5057|5055|5052|5051|1299
1739784600000|2025-02-17 09:30:00|5056|5056|5057|5055|5058|5056|5053|5052|4975
1739784900000|2025-02-17 09:35:00|5056|5053|5057|5055|5057|5055|5054|5052|1041
1739785200000|2025-02-17 09:40:00|5056|5053|5054|5052|5056|5053|5049|5048|3380
1739785500000|2025-02-17 09:45:00|5055|5053|5051|5049|5055|5053|5050|5049|1904
1739785800000|2025-02-17 09:50:00|5050|5048|5053|5051|5053|5052|5049|5048|2654
1739786100000|2025-02-17 09:55:00|5054|5052|5058|5057|5060|5058|5054|5052|2688
1739786400000|2025-02-17 10:00:00|5057|5055|5061|5059|5061|5059|5056|5055|570
1739786700000|2025-02-17 10:05:00|5063|5062|5077|5075|5077|5076|5063|5062|5432
1739787000000|2025-02-17 10:10:00|5076|5076|5076|5075|5080|5078|5073|5072|1473
1739787300000|2025-02-17 10:15:00|5075|5074|5074|5072|5077|5076|5073|5072|1819
1739787600000|2025-02-17 10:20:00|5073|5073|5072|5070|5075|5073|5071|5070|872
1739787900000|2025-02-17 10:25:00|5071|5069|5071|5069|5072|5070|5069|5068|2491
1739788200000|2025-02-17 10:30:00|5072|5070|5072|5070|5076|5074|5071|5070|2064
1739788500000|2025-02-17 10:35:00|5073|5071|5078|5076|5078|5076|5072|5071|809
1739788800000|2025-02-17 10:40:00|5077|5075|5075|5074|5078|5075|5074|5073|1514
1739789100000|2025-02-17 10:45:00|5076|5073|5074|5073|5076|5073|5073|5072|1505
1739789400000|2025-02-17 10:50:00|5071|5070|5077|5075|5077|5075|5071|5070|3536
1739789700000|2025-02-17 10:55:00|5076|5074|5075|5074|5076|5074|5073|5071|1382
1739790000000|2025-02-17 11:00:00|5074|5073|5075|5074|5076|5074|5071|5070|2647
1739790300000|2025-02-17 11:05:00|5074|5072|5072|5070|5074|5073|5070|5069|1278
1739790600000|2025-02-17 11:10:00|5071|5069|5069|5067|5072|5070|5069|5067|1851
1739790900000|2025-02-17 11:15:00|5068|5066|5068|5067|5070|5068|5067|5066|1271
1739791200000|2025-02-17 11:20:00|5067|5066|5070|5068|5070|5068|5066|5065|846
1739791500000|2025-02-17 11:25:00|5069|5069|5069|5067|5071|5069|5068|5067|1929
1739791800000|2025-02-17 11:30:00|5070|5068|5069|5068|5070|5068|5069|5067|1862
1739792100000|2025-02-17 11:35:00|5070|5067|5074|5073|5074|5073|5070|5067|2638
1739792400000|2025-02-17 11:40:00|5075|5072|5075|5074|5075|5074|5073|5072|1142
1739792700000|2025-02-17 11:45:00|5074|5073|5074|5073|5075|5074|5073|5072|3303
1739793000000|2025-02-17 11:50:00|5073|5072|5074|5072|5074|5072|5073|5072|2427
1739793300000|2025-02-17 11:55:00|5073|5073|5074|5072|5074|5073|5070|5069|5376
1739793600000|2025-02-17 12:00:00|5073|5073|5074|5073|5076|5075|5073|5072|4716
1739793900000|2025-02-17 12:05:00|5075|5072|5075|5073|5076|5075|5073|5072|1262
1739794200000|2025-02-17 12:10:00|5074|5072|5074|5072|5075|5072|5073|5072|1364
1739794500000|2025-02-17 12:15:00|5073|5071|5068|5066|5073|5071|5067|5066|965
1739794800000|2025-02-17 12:20:00|5069|5067|5068|5066|5069|5067|5068|5066|1378
1739795100000|2025-02-17 12:25:00|5067|5067|5068|5066|5069|5068|5067|5065|1409
1739795400000|2025-02-17 12:30:00|5069|5067|5075|5073|5076|5074|5069|5067|1252
1739795700000|2025-02-17 12:35:00|5076|5074|5074|5072|5076|5074|5074|5072|588
1739796000000|2025-02-17 12:40:00|5075|5073|5073|5071|5078|5076|5072|5071|3692
1739796300000|2025-02-17 12:45:00|5072|5070|5070|5068|5072|5070|5070|5068|525
1739796600000|2025-02-17 12:50:00|5069|5070|5073|5071|5073|5071|5069|5069|549
1739796900000|2025-02-17 12:55:00|5075|5073|5077|5075|5077|5075|5075|5073|1165
1739797200000|2025-02-17 13:00:00|5076|5074|5075|5073|5076|5074|5073|5072|2217
1739797500000|2025-02-17 13:05:00|5074|5070|5075|5074|5076|5075|5072|5070|1721
1739797800000|2025-02-17 13:10:00|5074|5073|5074|5073|5075|5074|5073|5072|500
1739798100000|2025-02-17 13:15:00|5075|5074|5075|5073|5076|5074|5073|5072|913
1739798400000|2025-02-17 13:20:00|5074|5072|5073|5072|5074|5072|5071|5070|1105
1739798700000|2025-02-17 13:25:00|5072|5071|5071|5070|5073|5071|5071|5070|723
1739799000000|2025-02-17 13:30:00|5072|5071|5075|5073|5075|5073|5071|5071|1454
1739799300000|2025-02-17 13:35:00|5076|5074|5073|5072|5076|5075|5073|5072|1553
1739799600000|2025-02-17 13:40:00|5072|5071|5077|5076|5078|5076|5072|5070|1292
1739799900000|2025-02-17 13:45:00|5078|5077|5082|5080|5084|5082|5077|5076|1190
1739800200000|2025-02-17 13:50:00|5083|5081|5083|5081|5084|5083|5082|5081|1185
1739800500000|2025-02-17 13:55:00|5084|5082|5084|5083|5086|5084|5083|5081|688
1739800800000|2025-02-17 14:00:00|5083|5082|5084|5082|5085|5083|5083|5082|1878
1739801100000|2025-02-17 14:05:00|5083|5081|5084|5082|5084|5082|5082|5081|222
1739801400000|2025-02-17 14:10:00|5083|5081|5079|5077|5083|5081|5078|5077|618
1739801700000|2025-02-17 14:15:00|5080|5078|5080|5078|5080|5078|5080|5077|655
1739802000000|2025-02-17 14:20:00|5081|5080|5082|5080|5084|5083|5081|5080|1362
1739802300000|2025-02-17 14:25:00|5080|5079|5082|5080|5082|5081|5080|5079|2215
1739802600000|2025-02-17 14:30:00|5083|5081|5091|5089|5091|5090|5082|5081|2386
1739802900000|2025-02-17 14:35:00|5090|5090|5088|5087|5092|5091|5088|5086|1554
1739803200000|2025-02-17 14:40:00|5087|5086|5088|5087|5088|5087|5087|5085|776
1739803500000|2025-02-17 14:45:00|5087|5086|5094|5093|5095|5094|5086|5084|2635
1739803800000|2025-02-17 14:50:00|5095|5094|5096|5094|5096|5094|5094|5092|1664
1739804100000|2025-02-17 14:55:00|5095|5095|5094|5093|5097|5096|5093|5091|1713
1739804400000|2025-02-17 15:00:00|5095|5094|5099|5097|5100|5099|5094|5093|3773
1739804700000|2025-02-17 15:05:00|5100|5098|5103|5101|5104|5103|5099|5098|3140
1739805000000|2025-02-17 15:10:00|5102|5102|5101|5099|5103|5102|5099|5097|3213
1739805300000|2025-02-17 15:15:00|5102|5100|5102|5101|5103|5102|5099|5098|2347
1739805600000|2025-02-17 15:20:00|5103|5102|5104|5102|5105|5104|5103|5102|1410
1739805900000|2025-02-17 15:25:00|5105|5104|5107|5106|5107|5106|5105|5103|1663
1739806200000|2025-02-17 15:30:00|5105|5104|5104|5103|5107|5106|5103|5101|7542
1739806500000|2025-02-17 15:35:00|5103|5102|5101|5099|5103|5102|5099|5098|3814
1739806800000|2025-02-17 15:40:00|5100|5100|5105|5103|5105|5103|5100|5100|3479
1739807100000|2025-02-17 15:45:00|5104|5102|5105|5103|5106|5105|5104|5102|5112
1739807400000|2025-02-17 15:50:00|5104|5102|5102|5100|5104|5103|5100|5099|1645
1739807700000|2025-02-17 15:55:00|5104|5102|5106|5105|5106|5105|5102|5101|3674
1739808000000|2025-02-17 16:00:00|5105|5104|5097|5096|5106|5104|5097|5096|3519
1739808300000|2025-02-17 16:05:00|5096|5095|5095|5093|5099|5098|5092|5091|2944
1739808600000|2025-02-17 16:10:00|5097|5096|5085|5084|5097|5096|5083|5082|8433
1739808900000|2025-02-17 16:15:00|5086|5085|5086|5085|5087|5086|5082|5081|9748
1739809200000|2025-02-17 16:20:00|5087|5086|5088|5087|5088|5087|5083|5082|3881
1739809500000|2025-02-17 16:25:00|5089|5086|5089|5088|5092|5091|5087|5086|10238
1739865600000|2025-02-18 08:00:00|5109|5106|5088|5084|5109|5106|5083|5080|4200
1739865900000|2025-02-18 08:05:00|5091|5085|5087|5086|5095|5092|5085|5083|4004
1739866200000|2025-02-18 08:10:00|5088|5084|5080|5078|5088|5084|5079|5076|1428
1739866500000|2025-02-18 08:15:00|5077|5075|5085|5083|5086|5083|5077|5075|2562
1739866800000|2025-02-18 08:20:00|5086|5084|5090|5087|5092|5090|5084|5082|1620
1739867100000|2025-02-18 08:25:00|5089|5085|5094|5091|5094|5091|5084|5082|1308
1739867400000|2025-02-18 08:30:00|5095|5092|5089|5087|5098|5096|5089|5087|8577
1739867700000|2025-02-18 08:35:00|5088|5083|5087|5084|5089|5085|5082|5081|2074
1739868000000|2025-02-18 08:40:00|5086|5085|5088|5086|5092|5090|5086|5085|1424
1739868300000|2025-02-18 08:45:00|5087|5087|5094|5092|5094|5092|5087|5087|14067
1739868600000|2025-02-18 08:50:00|5091|5090|5088|5087|5093|5091|5088|5087|2234
1739868900000|2025-02-18 08:55:00|5089|5088|5095|5093|5095|5093|5088|5087|1198
1739869200000|2025-02-18 09:00:00|5096|5094|5091|5089|5096|5094|5090|5089|2138
1739869500000|2025-02-18 09:05:00|5092|5090|5091|5089|5093|5091|5090|5089|5125
1739869800000|2025-02-18 09:10:00|5090|5090|5094|5092|5099|5097|5090|5090|2836
1739870100000|2025-02-18 09:15:00|5093|5091|5096|5095|5096|5095|5092|5091|1850
1739870400000|2025-02-18 09:20:00|5095|5093|5098|5096|5099|5098|5095|5093|1707
1739870700000|2025-02-18 09:25:00|5097|5093|5090|5088|5097|5093|5089|5088|3093
1739871000000|2025-02-18 09:30:00|5089|5087|5089|5088|5091|5089|5086|5085|2410
1739871300000|2025-02-18 09:35:00|5088|5087|5090|5089|5091|5090|5088|5087|1285
1739871600000|2025-02-18 09:40:00|5091|5091|5096|5095|5097|5096|5091|5091|2071
1739871900000|2025-02-18 09:45:00|5098|5097|5099|5098|5099|5098|5096|5095|2566
1739872200000|2025-02-18 09:50:00|5098|5097|5099|5098|5102|5100|5098|5097|1433
1739872500000|2025-02-18 09:55:00|5100|5096|5098|5096|5100|5096|5096|5094|17965
1739872800000|2025-02-18 10:00:00|5097|5097|5089|5088|5098|5097|5089|5087|1684
1739873100000|2025-02-18 10:05:00|5090|5089|5091|5089|5094|5092|5090|5089|925
1739873400000|2025-02-18 10:10:00|5090|5088|5090|5088|5091|5089|5088|5087|585
1739873700000|2025-02-18 10:15:00|5091|5089|5093|5091|5093|5091|5090|5088|874
1739874000000|2025-02-18 10:20:00|5092|5088|5091|5090|5093|5091|5089|5087|1455
1739874300000|2025-02-18 10:25:00|5092|5091|5094|5092|5094|5092|5092|5091|994
1739874600000|2025-02-18 10:30:00|5093|5091|5091|5090|5093|5092|5091|5090|1926
1739874900000|2025-02-18 10:35:00|5092|5091|5092|5091|5093|5091|5090|5089|1784
1739875200000|2025-02-18 10:40:00|5091|5090|5095|5093|5095|5093|5091|5090|1041
1739875500000|2025-02-18 10:45:00|5094|5094|5090|5089|5095|5094|5090|5089|2593
1739875800000|2025-02-18 10:50:00|5091|5090|5091|5090|5092|5090|5090|5089|1453
1739876100000|2025-02-18 10:55:00|5092|5091|5092|5091|5094|5093|5092|5091|1040
1739876400000|2025-02-18 11:00:00|5093|5092|5090|5089|5093|5092|5090|5089|3681
1739876700000|2025-02-18 11:05:00|5089|5088|5085|5083|5092|5090|5084|5083|3738
1739877000000|2025-02-18 11:10:00|5084|5082|5084|5082|5085|5084|5082|5081|2214
1739877300000|2025-02-18 11:15:00|5083|5083|5084|5082|5084|5083|5083|5082|3568
1739877600000|2025-02-18 11:20:00|5083|5081|5087|5086|5087|5086|5082|5081|1536
1739877900000|2025-02-18 11:25:00|5088|5087|5087|5086|5090|5088|5087|5086|2538
1739878200000|2025-02-18 11:30:00|5086|5085|5084|5083|5086|5085|5084|5083|1159
1739878500000|2025-02-18 11:35:00|5083|5082|5079|5077|5084|5083|5076|5074|1816
1739878800000|2025-02-18 11:40:00|5078|5076|5077|5075|5079|5077|5075|5074|1549
1739879100000|2025-02-18 11:45:00|5076|5076|5076|5075|5077|5076|5076|5075|1479
1739879400000|2025-02-18 11:50:00|5075|5074|5071|5070|5076|5074|5071|5070|707
1739879700000|2025-02-18 11:55:00|5070|5069|5072|5070|5073|5072|5069|5068|2884
1739880000000|2025-02-18 12:00:00|5070|5069|5076|5074|5076|5074|5070|5068|1250
1739880300000|2025-02-18 12:05:00|5075|5073|5075|5073|5079|5077|5072|5071|1176
1739880600000|2025-02-18 12:10:00|5074|5072|5073|5072|5075|5074|5071|5070|1390
1739880900000|2025-02-18 12:15:00|5072|5071|5073|5072|5073|5072|5071|5070|1012
1739881200000|2025-02-18 12:20:00|5074|5074|5076|5075|5076|5075|5074|5073|1371
1739881500000|2025-02-18 12:25:00|5077|5076|5077|5076|5081|5079|5076|5074|2552
1739881800000|2025-02-18 12:30:00|5078|5074|5077|5076|5078|5076|5075|5074|1745
1739882100000|2025-02-18 12:35:00|5078|5077|5077|5076|5080|5078|5076|5075|1111
1739882400000|2025-02-18 12:40:00|5078|5077|5076|5075|5078|5077|5076|5075|1669
1739882700000|2025-02-18 12:45:00|5077|5074|5078|5076|5079|5077|5077|5074|644
1739883000000|2025-02-18 12:50:00|5077|5077|5074|5072|5078|5077|5074|5072|1487
1739883300000|2025-02-18 12:55:00|5073|5071|5078|5076|5078|5076|5072|5071|2169
1739883600000|2025-02-18 13:00:00|5077|5077|5079|5077|5081|5080|5077|5076|1881
1739883900000|2025-02-18 13:05:00|5078|5078|5078|5077|5080|5079|5078|5077|1603
1739884200000|2025-02-18 13:10:00|5079|5078|5077|5075|5080|5079|5077|5075|2003
1739884500000|2025-02-18 13:15:00|5076|5074|5077|5076|5077|5076|5074|5073|932
1739884800000|2025-02-18 13:20:00|5078|5077|5078|5077|5079|5078|5076|5075|1685
1739885100000|2025-02-18 13:25:00|5077|5076|5079|5078|5079|5078|5077|5076|929
1739885400000|2025-02-18 13:30:00|5078|5077|5072|5070|5078|5077|5070|5069|2958
1739885700000|2025-02-18 13:35:00|5071|5071|5075|5074|5075|5074|5070|5069|3094
1739886000000|2025-02-18 13:40:00|5076|5075|5078|5076|5080|5078|5076|5075|2935
1739886300000|2025-02-18 13:45:00|5077|5077|5077|5076|5078|5077|5075|5074|2940
1739886600000|2025-02-18 13:50:00|5076|5075|5077|5075|5078|5076|5075|5074|2738
1739886900000|2025-02-18 13:55:00|5078|5076|5076|5074|5078|5076|5075|5073|1536
1739887200000|2025-02-18 14:00:00|5075|5075|5075|5074|5076|5075|5075|5074|1463
1739887500000|2025-02-18 14:05:00|5074|5073|5077|5076|5078|5077|5070|5069|2696
1739887800000|2025-02-18 14:10:00|5078|5077|5076|5075|5080|5078|5076|5075|1771
1739888100000|2025-02-18 14:15:00|5075|5074|5074|5073|5076|5074|5074|5073|2288
1739888400000|2025-02-18 14:20:00|5075|5072|5073|5072|5075|5074|5071|5070|2587
1739888700000|2025-02-18 14:25:00|5074|5073|5073|5071|5074|5073|5072|5071|275984
1739889000000|2025-02-18 14:30:00|5074|5072|5068|5067|5074|5073|5052|5050|13249
1739889300000|2025-02-18 14:35:00|5067|5066|5070|5068|5072|5071|5064|5063|77862
1739889600000|2025-02-18 14:40:00|5069|5069|5056|5054|5069|5069|5055|5054|8284
1739889900000|2025-02-18 14:45:00|5057|5055|5063|5062|5067|5066|5055|5053|5776
1739890200000|2025-02-18 14:50:00|5064|5063|5071|5070|5071|5070|5063|5062|7824
1739890500000|2025-02-18 14:55:00|5072|5071|5075|5074|5076|5075|5070|5068|3920
1739890800000|2025-02-18 15:00:00|5076|5073|5073|5072|5084|5083|5072|5070|7070
1739891100000|2025-02-18 15:05:00|5072|5071|5074|5073|5076|5075|5072|5070|7322
1739891400000|2025-02-18 15:10:00|5073|5072|5076|5075|5077|5076|5073|5072|6507
1739891700000|2025-02-18 15:15:00|5077|5076|5080|5078|5083|5082|5076|5075|5884
1739892000000|2025-02-18 15:20:00|5081|5079|5081|5080|5083|5082|5075|5073|6278
1739892300000|2025-02-18 15:25:00|5083|5081|5084|5082|5087|5086|5083|5081|3767
1739892600000|2025-02-18 15:30:00|5083|5081|5076|5075|5085|5083|5076|5074|6125
1739892900000|2025-02-18 15:35:00|5075|5074|5077|5076|5078|5077|5073|5072|3372
1739893200000|2025-02-18 15:40:00|5076|5075|5079|5077|5081|5080|5076|5075|1734
1739893500000|2025-02-18 15:45:00|5078|5076|5083|5082|5083|5082|5077|5076|2233
1739893800000|2025-02-18 15:50:00|5084|5081|5080|5079|5084|5082|5079|5078|3160
1739894100000|2025-02-18 15:55:00|5079|5078|5083|5081|5083|5081|5078|5077|2144
1739894400000|2025-02-18 16:00:00|5081|5080|5078|5077|5081|5080|5078|5077|2897
1739894700000|2025-02-18 16:05:00|5079|5078|5078|5077|5079|5078|5075|5074|3292
1739895000000|2025-02-18 16:10:00|5079|5078|5077|5076|5080|5079|5077|5076|4767
1739895300000|2025-02-18 16:15:00|5076|5075|5075|5074|5078|5076|5075|5074|80902
1739895600000|2025-02-18 16:20:00|5074|5073|5069|5068|5074|5073|5069|5068|7486
1739895900000|2025-02-18 16:25:00|5068|5067|5078|5076|5078|5076|5068|5067|9487
1739952000000|2025-02-19 08:00:00|5084|5080|5061|5058|5097|5092|5059|5058|9177
1739952300000|2025-02-19 08:05:00|5063|5059|5064|5062|5065|5064|5047|5045|4774
1739952600000|2025-02-19 08:10:00|5063|5061|5070|5068|5074|5072|5059|5058|4872
1739952900000|2025-02-19 08:15:00|5069|5067|5073|5071|5079|5077|5069|5067|2681
1739953200000|2025-02-19 08:20:00|5074|5072|5057|5055|5074|5072|5055|5054|2925
1739953500000|2025-02-19 08:25:00|5054|5052|5061|5059|5061|5059|5052|5050|3754
1739953800000|2025-02-19 08:30:00|5063|5061|5057|5055|5066|5064|5055|5053|6467
1739954100000|2025-02-19 08:35:00|5059|5056|5058|5056|5062|5060|5055|5053|2386
1739954400000|2025-02-19 08:40:00|5053|5051|5047|5046|5053|5051|5044|5043|4008
1739954700000|2025-02-19 08:45:00|5048|5047|5052|5050|5054|5053|5048|5047|1974
1739955000000|2025-02-19 08:50:00|5051|5051|5041|5039|5054|5053|5041|5039|5028
1739955300000|2025-02-19 08:55:00|5040|5038|5043|5041|5044|5043|5038|5037|8334
1739955600000|2025-02-19 09:00:00|5039|5037|5034|5033|5041|5040|5029|5028|4193
1739955900000|2025-02-19 09:05:00|5033|5031|5042|5040|5043|5041|5032|5030|150244
1739956200000|2025-02-19 09:10:00|5043|5041|5037|5035|5046|5045|5036|5034|3919
1739956500000|2025-02-19 09:15:00|5036|5034|5047|5046|5050|5048|5035|5034|3986
1739956800000|2025-02-19 09:20:00|5048|5047|5047|5046|5053|5051|5046|5045|5740
1739957100000|2025-02-19 09:25:00|5048|5047|5062|5060|5062|5060|5048|5047|3616
1739957400000|2025-02-19 09:30:00|5063|5061|5057|5056|5066|5064|5057|5056|3789
1739957700000|2025-02-19 09:35:00|5058|5057|5059|5058|5060|5058|5051|5050|2500
1739958000000|2025-02-19 09:40:00|5058|5057|5065|5064|5067|5065|5054|5053|3822
1739958300000|2025-02-19 09:45:00|5064|5063|5063|5061|5068|5066|5060|5059|4280
1739958600000|2025-02-19 09:50:00|5064|5062|5068|5066|5072|5070|5064|5062|2880
1739958900000|2025-02-19 09:55:00|5069|5067|5062|5060|5069|5067|5062|5060|2602
1739959200000|2025-02-19 10:00:00|5061|5058|5050|5048|5061|5058|5050|5048|3233
1739959500000|2025-02-19 10:05:00|5049|5047|5052|5051|5055|5053|5045|5044|3933
1739959800000|2025-02-19 10:10:00|5051|5050|5046|5044|5052|5051|5046|5044|4816
1739960100000|2025-02-19 10:15:00|5047|5045|5046|5044|5049|5047|5043|5041|2115
1739960400000|2025-02-19 10:20:00|5045|5043|5047|5045|5049|5048|5041|5039|4398
1739960700000|2025-02-19 10:25:00|5048|5046|5039|5038|5049|5047|5039|5037|2221
1739961000000|2025-02-19 10:30:00|5038|5036|5032|5030|5039|5037|5029|5027|3928
1739961300000|2025-02-19 10:35:00|5031|5029|5038|5037|5038|5037|5031|5029|3145
1739961600000|2025-02-19 10:40:00|5037|5036|5045|5044|5061|5059|5036|5035|7066
1739961900000|2025-02-19 10:45:00|5042|5043|5027|5025|5043|5044|5020|5019|7059
1739962200000|2025-02-19 10:50:00|5026|5024|5031|5029|5031|5029|5022|5021|2955
1739962500000|2025-02-19 10:55:00|5030|5028|5035|5034|5038|5036|5028|5027|3973
1739962800000|2025-02-19 11:00:00|5034|5033|5016|5015|5034|5033|5016|5015|4107
1739963100000|2025-02-19 11:05:00|5015|5014|5017|5016|5019|5018|5014|5012|3907
1739963400000|2025-02-19 11:10:00|5016|5015|5017|5015|5019|5018|5016|5014|1719
1739963700000|2025-02-19 11:15:00|5015|5014|5019|5017|5019|5017|5014|5012|4137
1739964000000|2025-02-19 11:20:00|5020|5018|5015|5013|5023|5021|5015|5013|4231
1739964300000|2025-02-19 11:25:00|5014|5012|5014|5013|5014|5013|5009|5008|5015
1739964600000|2025-02-19 11:30:00|5015|5014|5011|5009|5016|5015|5009|5007|2152
1739964900000|2025-02-19 11:35:00|5010|5010|5008|5007|5010|5010|5008|5007|1902
1739965200000|2025-02-19 11:40:00|5007|5006|5004|5002|5009|5008|5004|5002|2474
1739965500000|2025-02-19 11:45:00|5005|5004|5004|5003|5008|5006|5004|5003|3184
1739965800000|2025-02-19 11:50:00|5005|5004|5001|4999.5|5005|5004|4998|4997|4004
1739966100000|2025-02-19 11:55:00|4999.5|4997.5|5002|5001|5004|5002|4999|4997.5|2049
1739966400000|2025-02-19 12:00:00|5004|5003|5010|5008|5011|5009|5004|5002|4825
1739966700000|2025-02-19 12:05:00|5011|5009|5009|5008|5012|5010|4999.5|4998.5|2669
1739967000000|2025-02-19 12:10:00|5008|5006|5007|5006|5013|5011|5007|5005|5945
1739967300000|2025-02-19 12:15:00|5008|5007|5012|5011|5012|5011|5007|5005|2055
1739967600000|2025-02-19 12:20:00|5010|5010|5007|5006|5010|5010|5006|5005|2185
1739967900000|2025-02-19 12:25:00|5008|5007|5008|5007|5011|5010|5006|5005|2213
1739968200000|2025-02-19 12:30:00|5009|5006|5005|5003|5009|5006|5003|5001|2576
1739968500000|2025-02-19 12:35:00|5004|5002|5005|5004|5006|5005|5003|5002|2034
1739968800000|2025-02-19 12:40:00|5004|5003|4999.5|4998.5|5004|5003|4997|4996.5|2792
1739969100000|2025-02-19 12:45:00|4999|4999|4991|4990|4999.5|4999|4989.5|4989|3653
1739969400000|2025-02-19 12:50:00|4991.5|4990.5|4993.5|4992.5|4994.5|4993.5|4991|4990|1830
1739969700000|2025-02-19 12:55:00|4993|4991.5|4988|4987|4993.5|4993|4988|4987|17825
1739970000000|2025-02-19 13:00:00|4987.5|4986|4987|4986|4989.5|4988.5|4981.5|4980.5|4880
1739970300000|2025-02-19 13:05:00|4986|4985|4982.5|4981.5|4988|4987|4980|4979.5|72216
1739970600000|2025-02-19 13:10:00|4983|4981|4979|4978.5|4986|4985|4979|4978.5|2993
1739970900000|2025-02-19 13:15:00|4978.5|4978|4979|4978.5|4980.5|4979|4975|4974|4344
1739971200000|2025-02-19 13:20:00|4979.5|4979|4984.5|4983|4987.5|4986.5|4978.5|4977|5147
1739971500000|2025-02-19 13:25:00|4984|4983.5|4984|4983|4986|4984.5|4983.5|4982.5|2047
1739971800000|2025-02-19 13:30:00|4984.5|4983.5|4990|4989.5|4990.5|4989.5|4984.5|4983|7592
1739972100000|2025-02-19 13:35:00|4989.5|4989|4987|4986|4990|4989|4986|4985.5|3213
1739972400000|2025-02-19 13:40:00|4986.5|4986.5|4991|4989.5|4996|4995|4986.5|4986.5|4536
1739972700000|2025-02-19 13:45:00|4990.5|4990|4993.5|4992.5|4994|4993|4989|4988.5|4354
1739973000000|2025-02-19 13:50:00|4993|4992|5001|5000|5001|5000|4993|4992|4169
1739973300000|2025-02-19 13:55:00|5002|5005|4998|4996.5|5007|5006|4998|4996.5|4780
1739973600000|2025-02-19 14:00:00|4998.5|4997.5|4992.5|4991.5|4998.5|4997.5|4989.5|4988.5|2908
1739973900000|2025-02-19 14:05:00|4993|4991|4990|4989|4993|4992.5|4989.5|4988.5|2258
1739974200000|2025-02-19 14:10:00|4992|4989.5|4991|4989.5|4993.5|4992.5|4989.5|4988.5|2804
1739974500000|2025-02-19 14:15:00|4990|4989|4992|4991|4992|4991.5|4987|4986|4406
1739974800000|2025-02-19 14:20:00|4991.5|4991.5|4996|4995|4998.5|4998|4991|4990.5|3622
1739975100000|2025-02-19 14:25:00|4996.5|4995.5|5002|5001|5002|5001|4994.5|4993.5|8283
1739975400000|2025-02-19 14:30:00|5003|5002|4995|4993.5|5005|5003|4987.5|4986.5|9875
1739975700000|2025-02-19 14:35:00|4994.5|4993|4996|4994.5|5002|5000|4994|4992.5|4905
1739976000000|2025-02-19 14:40:00|4995.5|4995|4997|4995.5|5011|5010|4992|4991|4244
1739976300000|2025-02-19 14:45:00|4997.5|4995|4998|4997|5003|5001|4995.5|4994|8008
1739976600000|2025-02-19 14:50:00|4998.5|4997.5|4996|4995|4999.5|4998.5|4994|4993|5305
1739976900000|2025-02-19 14:55:00|4996.5|4996|4995.5|4994.5|5002|5001|4995|4994|6307
1739977200000|2025-02-19 15:00:00|4995|4994|4991|4990.5|4995|4994|4988.5|4987|7456
1739977500000|2025-02-19 15:05:00|4991.5|4990|4996.5|4995.5|4999.5|4998.5|4989.5|4988.5|5677
1739977800000|2025-02-19 15:10:00|4997.5|4996.5|5012|5010|5014|5013|4997.5|4996.5|5007
1739978100000|2025-02-19 15:15:00|5011|5009|5009|5007|5014|5012|5008|5007|8137
1739978400000|2025-02-19 15:20:00|5008|5008|5015|5014|5016|5015|5008|5006|6726
1739978700000|2025-02-19 15:25:00|5016|5013|5018|5017|5019|5018|5014|5013|5609
1739979000000|2025-02-19 15:30:00|5019|5018|5019|5018|5025|5024|5016|5015|8820
1739979300000|2025-02-19 15:35:00|5020|5019|5027|5026|5028|5026|5019|5019|12306
1739979600000|2025-02-19 15:40:00|5028|5027|5021|5019|5028|5027|5020|5019|10303
1739979900000|2025-02-19 15:45:00|5022|5021|5018|5016|5022|5021|5011|5010|2948
1739980200000|2025-02-19 15:50:00|5019|5017|5014|5013|5021|5020|5013|5012|4563
1739980500000|2025-02-19 15:55:00|5015|5012|5006|5005|5015|5014|5006|5005|6826
1739980800000|2025-02-19 16:00:00|5007|5006|5016|5015|5017|5015|5005|5004|12804
1739981100000|2025-02-19 16:05:00|5017|5016|5013|5012|5017|5016|5012|5011|6947
1739981400000|2025-02-19 16:10:00|5014|5013|5016|5014|5017|5016|5012|5011|15469
1739981700000|2025-02-19 16:15:00|5015|5015|5016|5015|5018|5016|5009|5008|9342
1739982000000|2025-02-19 16:20:00|5017|5014|5011|5009|5017|5014|5010|5009|8916
1739982300000|2025-02-19 16:25:00|5010|5010|5019|5017|5019|5017|5010|5008|8119
1740038400000|2025-02-20 08:00:00|4981.5|4976.5|4996.5|4994|5006|5002|4981.5|4976|14318
1740038700000|2025-02-20 08:05:00|4996|4994.5|5026|5024|5030|5028|4996|4994|13714
1740039000000|2025-02-20 08:10:00|5027|5025|5056|5054|5059|5058|5027|5025|22338
1740039300000|2025-02-20 08:15:00|5055|5053|5054|5052|5060|5058|5046|5044|10577
1740039600000|2025-02-20 08:20:00|5059|5053|5061|5059|5063|5062|5043|5041|10459
1740039900000|2025-02-20 08:25:00|5062|5060|5088|5087|5088|5087|5056|5055|7191
1740040200000|2025-02-20 08:30:00|5089|5086|5061|5060|5091|5089|5051|5048|19493
1740040500000|2025-02-20 08:35:00|5063|5061|5062|5060|5074|5071|5062|5060|18573
1740040800000|2025-02-20 08:40:00|5067|5065|5075|5072|5079|5078|5067|5065|4773
1740041100000|2025-02-20 08:45:00|5074|5074|5080|5078|5080|5079|5074|5074|14689
1740041400000|2025-02-20 08:50:00|5079|5077|5074|5072|5082|5081|5073|5072|2452
1740041700000|2025-02-20 08:55:00|5073|5071|5067|5066|5075|5073|5066|5063|2649
1740042000000|2025-02-20 09:00:00|5069|5067|5078|5077|5080|5078|5067|5065|5093
1740042300000|2025-02-20 09:05:00|5079|5078|5079|5078|5084|5082|5075|5074|6752
1740042600000|2025-02-20 09:10:00|5080|5079|5073|5071|5080|5079|5071|5070|5415
1740042900000|2025-02-20 09:15:00|5074|5073|5078|5077|5079|5077|5072|5071|3538
1740043200000|2025-02-20 09:20:00|5079|5078|5063|5061|5080|5079|5063|5061|4153
1740043500000|2025-02-20 09:25:00|5064|5062|5074|5072|5074|5072|5063|5061|3245
1740043800000|2025-02-20 09:30:00|5075|5073|5079|5077|5081|5079|5073|5071|2877
1740044100000|2025-02-20 09:35:00|5078|5076|5088|5086|5090|5088|5075|5073|3432
1740044400000|2025-02-20 09:40:00|5091|5089|5095|5093|5097|5096|5088|5086|5571
1740044700000|2025-02-20 09:45:00|5096|5094|5089|5087|5096|5095|5088|5086|4589
1740045000000|2025-02-20 09:50:00|5090|5088|5098|5096|5101|5100|5088|5087|3982
1740045300000|2025-02-20 09:55:00|5099|5097|5098|5096|5102|5100|5094|5092|4288
1740045600000|2025-02-20 10:00:00|5097|5095|5086|5084|5097|5095|5084|5082|5754
1740045900000|2025-02-20 10:05:00|5085|5083|5096|5093|5097|5095|5085|5083|5738
1740046200000|2025-02-20 10:10:00|5095|5090|5098|5096|5098|5096|5085|5083|4041
1740046500000|2025-02-20 10:15:00|5100|5098|5112|5110|5112|5110|5100|5098|2747
1740046800000|2025-02-20 10:20:00|5111|5109|5098|5097|5112|5110|5098|5097|4030
1740047100000|2025-02-20 10:25:00|5097|5096|5095|5093|5098|5097|5090|5089|3805
1740047400000|2025-02-20 10:30:00|5094|5090|5097|5095|5098|5096|5092|5090|1478
1740047700000|2025-02-20 10:35:00|5098|5096|5092|5090|5098|5096|5092|5090|2312
1740048000000|2025-02-20 10:40:00|5089|5088|5084|5083|5090|5089|5084|5083|2587
1740048300000|2025-02-20 10:45:00|5085|5082|5090|5088|5097|5095|5083|5081|4377
1740048600000|2025-02-20 10:50:00|5092|5089|5088|5086|5092|5090|5086|5084|2289
1740048900000|2025-02-20 10:55:00|5089|5088|5092|5091|5093|5092|5089|5087|3708
1740049200000|2025-02-20 11:00:00|5090|5090|5090|5088|5093|5091|5088|5087|4232
1740049500000|2025-02-20 11:05:00|5089|5087|5095|5093|5096|5095|5089|5087|6928
1740049800000|2025-02-20 11:10:00|5093|5092|5107|5105|5107|5105|5093|5091|6056
1740050100000|2025-02-20 11:15:00|5108|5106|5116|5115|5124|5122|5108|5106|6949
1740050400000|2025-02-20 11:20:00|5114|5114|5121|5119|5122|5120|5112|5110|2702
1740050700000|2025-02-20 11:25:00|5122|5120|5112|5110|5125|5123|5112|5110|3801
1740051000000|2025-02-20 11:30:00|5114|5111|5110|5108|5115|5113|5107|5105|10512
1740051300000|2025-02-20 11:35:00|5109|5107|5082|5080|5111|5110|5080|5078|15317
1740051600000|2025-02-20 11:40:00|5081|5079|5082|5080|5082|5080|5074|5073|2051
1740051900000|2025-02-20 11:45:00|5080|5078|5077|5075|5080|5078|5070|5068|4643
1740052200000|2025-02-20 11:50:00|5076|5073|5070|5068|5076|5073|5068|5067|2796
1740052500000|2025-02-20 11:55:00|5071|5069|5075|5073|5079|5077|5069|5067|11174
1740052800000|2025-02-20 12:00:00|5076|5075|5085|5083|5086|5084|5076|5075|4615
1740053100000|2025-02-20 12:05:00|5086|5084|5104|5102|5105|5103|5086|5084|3232
1740053400000|2025-02-20 12:10:00|5105|5103|5101|5099|5105|5104|5098|5096|2329
1740053700000|2025-02-20 12:15:00|5102|5101|5087|5085|5105|5103|5087|5085|49701
1740054000000|2025-02-20 12:20:00|5085|5083|5076|5074|5085|5084|5075|5073|2965
1740054300000|2025-02-20 12:25:00|5077|5076|5067|5065|5077|5076|5066|5064|3904
1740054600000|2025-02-20 12:30:00|5065|5064|5063|5061|5068|5066|5061|5060|6931
1740054900000|2025-02-20 12:35:00|5062|5062|5057|5056|5063|5062|5057|5055|29428
1740055200000|2025-02-20 12:40:00|5058|5057|5053|5051|5060|5059|5051|5050|7183
1740055500000|2025-02-20 12:45:00|5052|5049|5047|5045|5053|5051|5047|5045|7673
1740055800000|2025-02-20 12:50:00|5046|5044|5045|5043|5046|5045|5043|5041|4108
1740056100000|2025-02-20 12:55:00|5046|5044|5045|5043|5046|5045|5039|5038|4040
1740056400000|2025-02-20 13:00:00|5044|5042|5045|5044|5049|5048|5041|5040|5502
1740056700000|2025-02-20 13:05:00|5043|5043|5055|5053|5056|5054|5043|5042|2318
1740057000000|2025-02-20 13:10:00|5054|5052|5062|5060|5064|5062|5053|5052|2424
1740057300000|2025-02-20 13:15:00|5063|5061|5065|5063|5067|5065|5054|5053|2930
1740057600000|2025-02-20 13:20:00|5064|5062|5061|5059|5066|5065|5059|5057|3345
1740057900000|2025-02-20 13:25:00|5060|5058|5060|5058|5061|5059|5057|5055|4124
1740058200000|2025-02-20 13:30:00|5061|5059|5060|5058|5061|5059|5056|5055|4758
1740058500000|2025-02-20 13:35:00|5058|5056|5060|5058|5060|5059|5057|5056|4120
1740058800000|2025-02-20 13:40:00|5059|5057|5053|5052|5059|5057|5051|5049|2570
1740059100000|2025-02-20 13:45:00|5054|5053|5055|5053|5056|5055|5052|5050|1649
1740059400000|2025-02-20 13:50:00|5054|5052|5059|5057|5060|5059|5053|5052|4038
1740059700000|2025-02-20 13:55:00|5058|5056|5057|5056|5059|5058|5055|5054|4171
1740060000000|2025-02-20 14:00:00|5058|5057|5060|5059|5061|5060|5058|5057|6338
1740060300000|2025-02-20 14:05:00|5065|5063|5062|5060|5066|5065|5060|5059|3541
1740060600000|2025-02-20 14:10:00|5061|5059|5063|5061|5065|5064|5059|5058|3452
1740060900000|2025-02-20 14:15:00|5062|5060|5062|5060|5065|5064|5059|5057|4616
1740061200000|2025-02-20 14:20:00|5063|5061|5071|5070|5077|5075|5063|5061|8365
1740061500000|2025-02-20 14:25:00|5072|5071|5077|5076|5077|5076|5072|5071|4530
1740061800000|2025-02-20 14:30:00|5080|5078|5078|5076|5083|5081|5062|5060|12628
1740062100000|2025-02-20 14:35:00|5076|5074|5084|5082|5092|5090|5074|5072|9029
1740062400000|2025-02-20 14:40:00|5086|5084|5117|5115|5122|5120|5086|5084|15848
1740062700000|2025-02-20 14:45:00|5119|5117|5111|5109|5126|5124|5106|5104|11394
1740063000000|2025-02-20 14:50:00|5112|5110|5106|5105|5124|5123|5106|5105|14432
1740063300000|2025-02-20 14:55:00|5105|5104|5095|5093|5107|5105|5092|5089|6046
1740063600000|2025-02-20 15:00:00|5096|5094|5106|5104|5110|5107|5089|5087|7585
1740063900000|2025-02-20 15:05:00|5107|5105|5103|5101|5110|5109|5099|5098|8599
1740064200000|2025-02-20 15:10:00|5101|5099|5084|5082|5105|5103|5084|5082|5952
1740064500000|2025-02-20 15:15:00|5083|5081|5066|5064|5083|5081|5066|5064|6408
1740064800000|2025-02-20 15:20:00|5067|5065|5072|5071|5077|5075|5065|5063|5448
1740065100000|2025-02-20 15:25:00|5073|5069|5065|5063|5073|5070|5064|5062|5550
1740065400000|2025-02-20 15:30:00|5064|5064|5069|5067|5070|5068|5064|5062|7414
1740065700000|2025-02-20 15:35:00|5068|5066|5048|5047|5069|5068|5046|5045|5507
1740066000000|2025-02-20 15:40:00|5049|5045|5046|5044|5051|5050|5044|5043|13780
1740066300000|2025-02-20 15:45:00|5047|5045|5045|5044|5049|5047|5043|5041|2656
1740066600000|2025-02-20 15:50:00|5046|5045|5055|5053|5056|5054|5045|5044|4031
1740066900000|2025-02-20 15:55:00|5056|5054|5048|5046|5056|5054|5047|5046|6504
1740067200000|2025-02-20 16:00:00|5047|5045|5051|5049|5056|5054|5045|5043|2755
1740067500000|2025-02-20 16:05:00|5052|5050|5043|5042|5053|5051|5042|5041|5954
1740067800000|2025-02-20 16:10:00|5042|5041|5050|5049|5050|5049|5040|5039|11121
1740068100000|2025-02-20 16:15:00|5049|5048|5048|5046|5052|5051|5046|5045|8519
1740068400000|2025-02-20 16:20:00|5047|5047|5044|5043|5051|5050|5044|5043|10099
1740068700000|2025-02-20 16:25:00|5043|5042|5048|5046|5050|5048|5043|5042|9216
1740124800000|2025-02-21 08:00:00|5108|5104|5141|5139|5144|5141|5108|5104|16311
1740125100000|2025-02-21 08:05:00|5145|5142|5152|5150|5161|5159|5140|5137|10574
1740125400000|2025-02-21 08:10:00|5149|5148|5151|5149|5161|5159|5144|5142|5199
1740125700000|2025-02-21 08:15:00|5149|5147|5140|5138|5151|5148|5138|5136|28572
1740126000000|2025-02-21 08:20:00|5138|5137|5127|5124|5138|5137|5125|5123|5187
1740126300000|2025-02-21 08:25:00|5126|5123|5130|5128|5134|5132|5124|5123|4606
1740126600000|2025-02-21 08:30:00|5134|5132|5127|5125|5135|5134|5124|5122|4617
1740126900000|2025-02-21 08:35:00|5126|5124|5126|5124|5131|5128|5122|5121|3791
1740127200000|2025-02-21 08:40:00|5125|5125|5129|5127|5129|5128|5122|5121|2657
1740127500000|2025-02-21 08:45:00|5130|5128|5130|5128|5130|5128|5122|5120|2538
1740127800000|2025-02-21 08:50:00|5129|5127|5128|5126|5129|5127|5125|5124|1633
1740128100000|2025-02-21 08:55:00|5129|5127|5121|5119|5129|5128|5121|5119|2938
1740128400000|2025-02-21 09:00:00|5122|5121|5115|5113|5127|5126|5115|5113|2747
1740128700000|2025-02-21 09:05:00|5116|5114|5117|5115|5118|5117|5113|5111|2555
1740129000000|2025-02-21 09:10:00|5118|5117|5123|5121|5127|5125|5118|5116|2277
1740129300000|2025-02-21 09:15:00|5124|5122|5111|5110|5124|5122|5109|5108|6351
1740129600000|2025-02-21 09:20:00|5112|5111|5109|5107|5115|5113|5108|5106|2442
1740129900000|2025-02-21 09:25:00|5111|5109|5117|5116|5117|5116|5109|5108|1541
1740130200000|2025-02-21 09:30:00|5118|5115|5111|5109|5118|5115|5110|5109|3153
1740130500000|2025-02-21 09:35:00|5110|5107|5103|5102|5112|5110|5103|5102|4966
1740130800000|2025-02-21 09:40:00|5104|5101|5108|5107|5110|5108|5103|5101|2002
1740131100000|2025-02-21 09:45:00|5109|5108|5105|5103|5110|5109|5102|5100|4718
1740131400000|2025-02-21 09:50:00|5104|5102|5109|5107|5109|5107|5102|5101|3242
1740131700000|2025-02-21 09:55:00|5110|5109|5107|5106|5111|5110|5104|5102|5325
1740132000000|2025-02-21 10:00:00|5108|5107|5112|5110|5112|5111|5108|5107|3634
1740132300000|2025-02-21 10:05:00|5113|5111|5110|5109|5114|5112|5110|5109|1959
1740132900000|2025-02-21 10:15:00|5117|5116|5102|5100|5118|5116|5101|5099|9244
1740133200000|2025-02-21 10:20:00|5101|5099|5097|5096|5104|5103|5096|5094|5546
1740133500000|2025-02-21 10:25:00|5096|5095|5099|5098|5099|5098|5096|5095|1906
1740133800000|2025-02-21 10:30:00|5098|5097|5100|5099|5104|5102|5098|5097|3471
1740134100000|2025-02-21 10:35:00|5101|5100|5102|5101|5102|5101|5098|5097|3521
1740134400000|2025-02-21 10:40:00|5101|5100|5101|5099|5101|5100|5099|5098|3810
1740134700000|2025-02-21 10:45:00|5102|5100|5104|5102|5107|5105|5102|5100|3022
1740135000000|2025-02-21 10:50:00|5105|5104|5110|5108|5111|5109|5105|5104|2867
1740135300000|2025-02-21 10:55:00|5109|5107|5112|5111|5114|5112|5107|5106|4412
1740135600000|2025-02-21 11:00:00|5113|5110|5110|5108|5113|5110|5108|5106|2376
1740135900000|2025-02-21 11:05:00|5111|5110|5103|5102|5114|5113|5103|5102|16814
1740136200000|2025-02-21 11:10:00|5102|5100|5105|5103|5105|5103|5100|5099|3557
1740136500000|2025-02-21 11:15:00|5106|5104|5105|5104|5107|5105|5105|5104|641
1740136800000|2025-02-21 11:20:00|5106|5105|5105|5103|5107|5105|5105|5103|6413
1740137100000|2025-02-21 11:25:00|5106|5104|5108|5107|5108|5107|5105|5104|2369
1740137400000|2025-02-21 11:30:00|5109|5109|5112|5110|5112|5110|5109|5108|1834
1740137700000|2025-02-21 11:35:00|5111|5109|5110|5108|5112|5110|5107|5106|18217
1740138000000|2025-02-21 11:40:00|5111|5109|5108|5107|5111|5110|5107|5106|1836
1740138300000|2025-02-21 11:45:00|5107|5106|5108|5106|5109|5107|5106|5104|1874
1740138600000|2025-02-21 11:50:00|5107|5105|5106|5105|5107|5105|5105|5103|1914
1740138900000|2025-02-21 11:55:00|5107|5106|5108|5107|5109|5107|5107|5105|1559
1740139200000|2025-02-21 12:00:00|5107|5106|5105|5103|5108|5106|5103|5102|2984
1740139500000|2025-02-21 12:05:00|5103|5102|5104|5102|5105|5104|5103|5102|1947
1740139800000|2025-02-21 12:10:00|5105|5103|5109|5107|5109|5107|5105|5103|2403
1740140100000|2025-02-21 12:15:00|5110|5109|5105|5104|5110|5109|5105|5104|2514
1740140400000|2025-02-21 12:20:00|5106|5105|5106|5105|5108|5106|5106|5105|903
1740140700000|2025-02-21 12:25:00|5107|5106|5108|5106|5109|5108|5107|5105|1587
1740141000000|2025-02-21 12:30:00|5109|5107|5110|5109|5110|5109|5107|5106|1449
1740141300000|2025-02-21 12:35:00|5111|5110|5109|5107|5111|5110|5108|5107|3423
1740141600000|2025-02-21 12:40:00|5110|5108|5108|5106|5110|5109|5108|5106|796
1740141900000|2025-02-21 12:45:00|5109|5108|5112|5110|5112|5111|5109|5108|1617
1740142200000|2025-02-21 12:50:00|5111|5109|5106|5104|5111|5109|5105|5104|1304
1740142500000|2025-02-21 12:55:00|5105|5105|5107|5105|5107|5106|5105|5105|1789
1740142800000|2025-02-21 13:00:00|5106|5104|5107|5105|5107|5106|5105|5104|2551
1740143100000|2025-02-21 13:05:00|5108|5106|5105|5103|5109|5108|5105|5103|2706
1740143400000|2025-02-21 13:10:00|5104|5102|5104|5103|5107|5106|5104|5102|3364
1740143700000|2025-02-21 13:15:00|5105|5102|5105|5103|5105|5104|5103|5102|2678
1740144000000|2025-02-21 13:20:00|5104|5102|5106|5104|5106|5104|5102|5100|1523
1740144300000|2025-02-21 13:25:00|5105|5105|5104|5103|5106|5105|5104|5103|2543
1740144600000|2025-02-21 13:30:00|5103|5102|5102|5101|5104|5102|5101|5100|3771
1740144900000|2025-02-21 13:35:00|5103|5102|5100|5098|5103|5102|5099|5098|2931
1740145200000|2025-02-21 13:40:00|5101|5099|5101|5099|5102|5100|5100|5098|1804
1740145500000|2025-02-21 13:45:00|5100|5101|5103|5101|5104|5102|5100|5101|1224
1740145800000|2025-02-21 13:50:00|5102|5100|5093|5091|5102|5100|5092|5090|4352
1740146100000|2025-02-21 13:55:00|5092|5092|5091|5089|5097|5096|5090|5089|5518
1740146400000|2025-02-21 14:00:00|5089|5090|5092|5090|5094|5093|5089|5088|3063
1740146700000|2025-02-21 14:05:00|5093|5091|5093|5091|5096|5094|5093|5091|2097
1740147000000|2025-02-21 14:10:00|5091|5090|5095|5093|5095|5094|5089|5087|3225
1740147300000|2025-02-21 14:15:00|5094|5092|5095|5094|5095|5094|5092|5091|3767
1740147600000|2025-02-21 14:20:00|5096|5093|5100|5099|5101|5099|5096|5093|1945
1740147900000|2025-02-21 14:25:00|5101|5100|5093|5092|5101|5100|5093|5092|3210
1740148200000|2025-02-21 14:30:00|5094|5093|5082|5080|5094|5093|5082|5080|5896
1740148500000|2025-02-21 14:35:00|5083|5082|5082|5080|5085|5083|5077|5075|5732
1740148800000|2025-02-21 14:40:00|5083|5081|5089|5087|5091|5089|5083|5081|7506
1740149100000|2025-02-21 14:45:00|5088|5088|5087|5085|5090|5088|5083|5082|5020
1740149400000|2025-02-21 14:50:00|5086|5084|5086|5084|5086|5085|5078|5076|7878
1740149700000|2025-02-21 14:55:00|5085|5085|5078|5076|5085|5085|5076|5074|5269
1740150000000|2025-02-21 15:00:00|5077|5075|5084|5082|5086|5084|5075|5074|9247
1740150300000|2025-02-21 15:05:00|5085|5083|5081|5079|5086|5085|5080|5079|5900
1740150600000|2025-02-21 15:10:00|5082|5080|5075|5073|5082|5080|5073|5072|4131
1740150900000|2025-02-21 15:15:00|5076|5074|5078|5076|5079|5078|5075|5073|4395
1740151200000|2025-02-21 15:20:00|5079|5077|5080|5078|5083|5082|5079|5077|6224
1740151500000|2025-02-21 15:25:00|5081|5079|5079|5078|5081|5080|5079|5078|3858
1740151800000|2025-02-21 15:30:00|5080|5079|5078|5077|5082|5081|5078|5077|4151
1740152100000|2025-02-21 15:35:00|5077|5076|5078|5077|5079|5078|5077|5076|6043
1740152400000|2025-02-21 15:40:00|5079|5078|5076|5075|5081|5080|5075|5074|7533
1740152700000|2025-02-21 15:45:00|5077|5076|5074|5072|5078|5077|5072|5071|17381
1740153000000|2025-02-21 15:50:00|5075|5073|5072|5071|5080|5079|5071|5070|11553
1740153300000|2025-02-21 15:55:00|5073|5072|5072|5071|5074|5073|5072|5071|7509
1740153600000|2025-02-21 16:00:00|5073|5072|5080|5079|5080|5079|5073|5071|6225
1740153900000|2025-02-21 16:05:00|5081|5080|5079|5078|5082|5081|5078|5077|11150
1740154200000|2025-02-21 16:10:00|5078|5077|5079|5077|5081|5080|5077|5076|8243
1740154500000|2025-02-21 16:15:00|5078|5076|5084|5083|5086|5085|5077|5076|8375
1740154800000|2025-02-21 16:20:00|5085|5084|5085|5084|5085|5084|5082|5081|5450
1740155100000|2025-02-21 16:25:00|5084|5083|5085|5083|5085|5084|5083|5082|5249
1740384000000|2025-02-24 08:00:00|5013|5002|5017|5015|5029|5024|5010|5002|12943
1740384300000|2025-02-24 08:05:00|5018|5016|5008|5006|5018|5016|5008|5006|9856
1740384600000|2025-02-24 08:10:00|5007|5005|5004|5002|5010|5008|5002|5000|2474
1740384900000|2025-02-24 08:15:00|5003|5001|5000|4999|5004|5003|4999.5|4998|7499
1740385200000|2025-02-24 08:20:00|5001|4999.5|5010|5008|5011|5009|5001|4999.5|7307
1740385500000|2025-02-24 08:25:00|5009|5009|5014|5013|5018|5015|5009|5008|2199
1740385800000|2025-02-24 08:30:00|5015|5014|5011|5010|5017|5015|5008|5006|5145
1740386100000|2025-02-24 08:35:00|5010|5009|5008|5006|5010|5009|5005|5003|6786
1740386400000|2025-02-24 08:40:00|5009|5007|5004|5002|5010|5008|5004|5002|9819
1740386700000|2025-02-24 08:45:00|5006|5004|5015|5013|5016|5014|5005|5004|4188
1740387000000|2025-02-24 08:50:00|5018|5016|5026|5024|5026|5024|5015|5014|3431
1740387300000|2025-02-24 08:55:00|5025|5023|5025|5023|5027|5025|5019|5018|2710
1740387600000|2025-02-24 09:00:00|5026|5024|5033|5031|5037|5036|5025|5023|3402
1740387900000|2025-02-24 09:05:00|5034|5032|5032|5030|5037|5035|5031|5029|2844
1740388200000|2025-02-24 09:10:00|5031|5031|5030|5029|5032|5031|5027|5026|1719
1740388500000|2025-02-24 09:15:00|5029|5028|5031|5030|5033|5031|5028|5027|2089
1740388800000|2025-02-24 09:20:00|5034|5032|5034|5032|5036|5034|5033|5032|2803
1740389100000|2025-02-24 09:25:00|5033|5033|5034|5032|5034|5033|5030|5029|1934
1740389400000|2025-02-24 09:30:00|5035|5033|5043|5042|5043|5042|5035|5033|3011
1740389700000|2025-02-24 09:35:00|5042|5041|5038|5036|5042|5041|5038|5036|3861
1740390000000|2025-02-24 09:40:00|5037|5034|5033|5031|5037|5034|5030|5028|1767
1740390300000|2025-02-24 09:45:00|5034|5032|5033|5032|5035|5033|5031|5030|3404
1740390600000|2025-02-24 09:50:00|5034|5033|5024|5022|5034|5033|5024|5022|2555
1740390900000|2025-02-24 09:55:00|5025|5023|5023|5021|5025|5023|5022|5021|1998
1740391200000|2025-02-24 10:00:00|5024|5023|5027|5026|5028|5026|5024|5023|1408
1740391500000|2025-02-24 10:05:00|5028|5025|5028|5026|5032|5030|5027|5025|2135
1740391800000|2025-02-24 10:10:00|5027|5025|5030|5029|5031|5030|5026|5025|1466
1740392100000|2025-02-24 10:15:00|5031|5028|5030|5029|5032|5030|5028|5026|1960
1740392400000|2025-02-24 10:20:00|5031|5030|5031|5030|5034|5032|5031|5030|2054
1740392700000|2025-02-24 10:25:00|5030|5029|5030|5029|5031|5030|5029|5027|1026
1740393000000|2025-02-24 10:30:00|5029|5028|5027|5025|5029|5028|5025|5024|3848
1740393300000|2025-02-24 10:35:00|5028|5026|5027|5026|5029|5028|5026|5024|1300
1740393600000|2025-02-24 10:40:00|5026|5024|5030|5028|5031|5029|5025|5024|1792
1740393900000|2025-02-24 10:45:00|5029|5027|5025|5023|5030|5027|5025|5023|2054
1740394200000|2025-02-24 10:50:00|5026|5025|5026|5025|5026|5025|5023|5021|1257
1740394500000|2025-02-24 10:55:00|5025|5024|5024|5022|5027|5026|5023|5022|2155
1740394800000|2025-02-24 11:00:00|5023|5024|5025|5024|5026|5025|5023|5022|1840
1740395100000|2025-02-24 11:05:00|5027|5026|5025|5024|5030|5028|5025|5024|1488
1740395400000|2025-02-24 11:10:00|5024|5023|5024|5023|5025|5023|5023|5022|1355
1740395700000|2025-02-24 11:15:00|5025|5024|5025|5024|5026|5025|5025|5023|2147
1740396000000|2025-02-24 11:20:00|5026|5025|5026|5025|5027|5026|5026|5025|1422
1740396300000|2025-02-24 11:25:00|5027|5024|5028|5027|5030|5029|5027|5024|1460
1740396600000|2025-02-24 11:30:00|5027|5026|5029|5027|5029|5027|5027|5025|2117
1740396900000|2025-02-24 11:35:00|5028|5028|5030|5029|5031|5030|5028|5026|1824
1740397200000|2025-02-24 11:40:00|5031|5030|5029|5027|5031|5030|5028|5027|2769
1740397500000|2025-02-24 11:45:00|5028|5026|5026|5025|5028|5026|5025|5024|971
1740397800000|2025-02-24 11:50:00|5025|5024|5027|5025|5028|5026|5024|5023|2304
1740398100000|2025-02-24 11:55:00|5026|5024|5025|5023|5026|5024|5024|5023|2390
1740398400000|2025-02-24 12:00:00|5026|5024|5019|5017|5026|5024|5019|5017|3835
1740398700000|2025-02-24 12:05:00|5018|5016|5018|5017|5019|5017|5016|5015|1007
1740399000000|2025-02-24 12:10:00|5017|5016|5017|5015|5017|5016|5015|5014|1448
1740399300000|2025-02-24 12:15:00|5018|5016|5017|5016|5018|5017|5016|5015|638
1740399600000|2025-02-24 12:20:00|5016|5015|5018|5017|5018|5017|5015|5014|2200
1740399900000|2025-02-24 12:25:00|5017|5016|5017|5015|5018|5017|5016|5015|2879
1740400200000|2025-02-24 12:30:00|5018|5016|5016|5014|5018|5017|5015|5014|184270
1740400500000|2025-02-24 12:35:00|5015|5013|5016|5014|5016|5015|5014|5013|2337
1740400800000|2025-02-24 12:40:00|5015|5015|5009|5008|5016|5015|5009|5008|11638
1740401100000|2025-02-24 12:45:00|5008|5007|5009|5007|5010|5009|5006|5005|44046
1740401400000|2025-02-24 12:50:00|5008|5006|5002|5001|5008|5007|5001|5000|2301
1740401700000|2025-02-24 12:55:00|5003|5000|5003|5002|5004|5002|4998|4997.5|6495
1740402000000|2025-02-24 13:00:00|5004|5001|5008|5007|5010|5008|5002|5001|2989
1740402300000|2025-02-24 13:05:00|5009|5006|5009|5007|5011|5010|5009|5006|7264
1740402600000|2025-02-24 13:10:00|5008|5006|5008|5007|5008|5007|5007|5006|668
1740402900000|2025-02-24 13:15:00|5009|5006|5012|5011|5012|5011|5008|5006|2730
1740403200000|2025-02-24 13:20:00|5011|5010|5006|5005|5012|5011|5006|5005|2502
1740403500000|2025-02-24 13:25:00|5007|5006|5010|5008|5011|5010|5007|5006|2445
1740403800000|2025-02-24 13:30:00|5009|5007|5007|5006|5010|5007|5004|5003|3337
1740404100000|2025-02-24 13:35:00|5008|5007|5011|5010|5012|5011|5008|5007|1378
1740404400000|2025-02-24 13:40:00|5012|5009|5009|5008|5012|5011|5009|5008|1075
1740404700000|2025-02-24 13:45:00|5010|5007|5009|5008|5010|5008|5008|5007|753
1740405000000|2025-02-24 13:50:00|5010|5007|5009|5007|5010|5009|5008|5007|1279
1740405300000|2025-02-24 13:55:00|5010|5008|5009|5007|5011|5010|5008|5007|2937
1740405600000|2025-02-24 14:00:00|5010|5008|5010|5009|5012|5011|5009|5007|21965
1740405900000|2025-02-24 14:05:00|5008|5007|5010|5009|5010|5009|5007|5006|2897
1740406200000|2025-02-24 14:10:00|5011|5010|5007|5006|5011|5010|5007|5006|1060
1740406500000|2025-02-24 14:15:00|5006|5005|5007|5005|5008|5007|5006|5005|2317
1740406800000|2025-02-24 14:20:00|5008|5006|5007|5005|5009|5008|5006|5005|1654
1740407100000|2025-02-24 14:25:00|5009|5008|5013|5012|5013|5012|5008|5007|4429
1740407400000|2025-02-24 14:30:00|5012|5010|5000|4999.5|5012|5010|4998.5|4997.5|535277
1740407700000|2025-02-24 14:35:00|4999|4999|4994.5|4993.5|5001|5000|4991.5|4990|53455
1740408000000|2025-02-24 14:40:00|4995.5|4995|4993.5|4992|5001|5000|4990|4988.5|12452
1740408300000|2025-02-24 14:45:00|4994.5|4993.5|4986|4984.5|4997|4996|4983|4981.5|85293
1740408600000|2025-02-24 14:50:00|4986.5|4985|4990|4989|4990.5|4989.5|4984|4983.5|47485
1740408900000|2025-02-24 14:55:00|4989|4987.5|4981.5|4980.5|4990|4989|4980|4979|48676
1740409200000|2025-02-24 15:00:00|4980|4978.5|4981|4979|4981.5|4980.5|4972|4971|50101
1740409500000|2025-02-24 15:05:00|4982.5|4981.5|4970.5|4969|4983|4982|4969|4968|49281
1740409800000|2025-02-24 15:10:00|4971|4970|4986|4985|4987.5|4986.5|4970.5|4970|47914
1740410100000|2025-02-24 15:15:00|4986.5|4984.5|4987|4986|4988.5|4987.5|4984.5|4983.5|14896
1740410400000|2025-02-24 15:20:00|4987.5|4986.5|4988.5|4987|4990|4989|4986|4985|41953
1740410700000|2025-02-24 15:25:00|4989|4988|4981|4980|4990|4989.5|4980.5|4979.5|10582
1740411000000|2025-02-24 15:30:00|4981.5|4980.5|4987.5|4986.5|4988|4987|4979|4978.5|9401
1740411300000|2025-02-24 15:35:00|4988|4987|4990|4989|4995.5|4994|4986.5|4985|44610
1740411600000|2025-02-24 15:40:00|4989.5|4988.5|4991.5|4990|4994.5|4994|4988.5|4988|5570
1740411900000|2025-02-24 15:45:00|4992|4990.5|4998|4996.5|4999.5|4998.5|4992|4990.5|43384
1740412200000|2025-02-24 15:50:00|4998.5|4997|4991|4990|5000|4999|4990|4989|7279
1740412500000|2025-02-24 15:55:00|4990.5|4989.5|4987.5|4986.5|4991|4990|4983|4982.5|46597
1740412800000|2025-02-24 16:00:00|4988.5|4987|4993|4992|4996.5|4995.5|4988|4987|13246
1740413100000|2025-02-24 16:05:00|4992|4991.5|4991.5|4990.5|4995.5|4995|4991|4990.5|44172
1740413400000|2025-02-24 16:10:00|4991|4991|4992.5|4991.5|4993|4992|4990|4989|9798
1740413700000|2025-02-24 16:15:00|4993.5|4992|4992.5|4991.5|4995|4994|4992.5|4991.5|47583
1740414000000|2025-02-24 16:20:00|4993|4992|4994|4993|4994.5|4993.5|4991|4990.5|6927
1740414300000|2025-02-24 16:25:00|4994.5|4993.5|4997.5|4996.5|4999|4998.5|4994|4993.5|10899
1740470400000|2025-02-25 08:00:00|4913|4910|4911.5|4909|4920.5|4917.5|4889.5|4885.5|12204
1740470700000|2025-02-25 08:05:00|4909|4907|4897.5|4895.5|4909.5|4907.5|4891.5|4891|11645
1740471000000|2025-02-25 08:10:00|4896.5|4894|4915.5|4913.5|4918.5|4917|4884.5|4883.5|8130
1740471300000|2025-02-25 08:15:00|4914|4912|4907.5|4906|4915|4913.5|4904.5|4903.5|11648
1740471600000|2025-02-25 08:20:00|4906|4904.5|4896.5|4895.5|4909.5|4908|4896.5|4895.5|7693
1740471900000|2025-02-25 08:25:00|4896|4895|4893.5|4891.5|4897|4895.5|4888.5|4888|6554
1740472200000|2025-02-25 08:30:00|4894|4892|4898|4897|4900.5|4900|4888.5|4886.5|21377
1740472500000|2025-02-25 08:35:00|4897.5|4898|4903.5|4902|4904.5|4903.5|4894.5|4893|5369
1740472800000|2025-02-25 08:40:00|4904.5|4902.5|4899|4897.5|4906|4905|4898.5|4897.5|6558
1740473100000|2025-02-25 08:45:00|4899.5|4898|4903|4902|4906|4905|4898.5|4897.5|19298
1740473400000|2025-02-25 08:50:00|4903.5|4902.5|4900|4898.5|4904.5|4903|4892|4891|22615
1740473700000|2025-02-25 08:55:00|4899.5|4898|4896|4895|4900.5|4899|4896|4895|3482
1740474000000|2025-02-25 09:00:00|4896.5|4896|4903|4902|4903|4902.5|4894|4893.5|3878
1740474300000|2025-02-25 09:05:00|4904.5|4903.5|4902.5|4901|4904.5|4904|4901.5|4900.5|4623
1740474600000|2025-02-25 09:10:00|4902|4901.5|4916.5|4915|4916.5|4915|4901|4899.5|7520
1740474900000|2025-02-25 09:15:00|4918|4915.5|4916.5|4915|4922.5|4921.5|4913.5|4912.5|5456
1740475200000|2025-02-25 09:20:00|4917|4916.5|4895.5|4893.5|4917|4916.5|4895|4893.5|4920
1740475500000|2025-02-25 09:25:00|4895|4893|4905|4904|4906|4905|4893|4891.5|3477
1740475800000|2025-02-25 09:30:00|4906.5|4905|4900|4899|4906.5|4905.5|4899.5|4898.5|6453
1740476100000|2025-02-25 09:35:00|4900.5|4900|4906.5|4905.5|4907|4906|4900|4899|7910
1740476400000|2025-02-25 09:40:00|4905.5|4904.5|4898|4897|4908|4907.5|4897|4896.5|3064
1740476700000|2025-02-25 09:45:00|4897.5|4896.5|4897.5|4896.5|4899|4898|4893.5|4892.5|3925
1740477000000|2025-02-25 09:50:00|4896.5|4896|4901|4900|4901.5|4900.5|4893|4892|5356
1740477300000|2025-02-25 09:55:00|4901.5|4900.5|4901|4900|4905|4904|4899|4898|7807
1740477600000|2025-02-25 10:00:00|4902|4901|4900|4899.5|4904|4903.5|4900|4899.5|8988
1740477900000|2025-02-25 10:05:00|4899|4899|4911.5|4911|4911.5|4911|4897.5|4896|3643
1740478200000|2025-02-25 10:10:00|4912|4911.5|4927|4926|4929|4928.5|4912|4911.5|4680
1740478500000|2025-02-25 10:15:00|4926.5|4925|4920.5|4919.5|4927.5|4926|4920|4919.5|4190
1740478800000|2025-02-25 10:20:00|4921.5|4920|4919|4917.5|4921.5|4920.5|4918|4916.5|1795
1740479100000|2025-02-25 10:25:00|4918|4918|4923|4922|4926.5|4925|4917.5|4917|2049
1740479400000|2025-02-25 10:30:00|4921|4920.5|4921|4919.5|4924|4923|4918.5|4918|2788
1740479700000|2025-02-25 10:35:00|4921.5|4920|4920.5|4919|4922|4921|4919|4918.5|2493
1740480000000|2025-02-25 10:40:00|4921|4920|4919.5|4918.5|4921.5|4921|4916.5|4916|3087
1740480300000|2025-02-25 10:45:00|4919|4918|4918.5|4917|4920|4919|4915.5|4914.5|3384
1740480600000|2025-02-25 10:50:00|4918|4917.5|4906.5|4905|4918|4917.5|4904.5|4904|3990
1740480900000|2025-02-25 10:55:00|4906|4905.5|4906.5|4905.5|4909.5|4908.5|4904.5|4903.5|5867
1740481200000|2025-02-25 11:00:00|4905|4904.5|4907|4906|4912|4911|4905|4904|20091
1740481500000|2025-02-25 11:05:00|4906|4905.5|4913.5|4912.5|4913.5|4912.5|4904.5|4904|2412
1740481800000|2025-02-25 11:10:00|4912|4911.5|4919|4918|4919.5|4919|4912|4911.5|4179
1740482100000|2025-02-25 11:15:00|4919.5|4919|4922|4921.5|4924|4923|4917.5|4916.5|2385
1740482400000|2025-02-25 11:20:00|4922.5|4921|4920.5|4920|4924.5|4923.5|4918|4917|6168
1740482700000|2025-02-25 11:25:00|4921.5|4921|4928|4926.5|4929.5|4928.5|4921.5|4920|19800
1740483000000|2025-02-25 11:30:00|4926.5|4925.5|4924.5|4923|4926.5|4925.5|4917.5|4916.5|5633
1740483300000|2025-02-25 11:35:00|4924|4923.5|4920|4919|4924.5|4923.5|4918.5|4917.5|5657
1740483600000|2025-02-25 11:40:00|4919.5|4918.5|4919.5|4918.5|4921|4920|4916.5|4915|9929
1740483900000|2025-02-25 11:45:00|4920|4919|4921|4920|4922.5|4921.5|4919|4918|4378
1740484200000|2025-02-25 11:50:00|4920.5|4919.5|4920|4919|4920.5|4920|4918|4917.5|3892
1740484500000|2025-02-25 11:55:00|4919.5|4918.5|4918.5|4917.5|4922|4921|4917.5|4916|2186
1740484800000|2025-02-25 12:00:00|4919.5|4917|4913.5|4912|4919.5|4918.5|4912|4911|20494
1740485100000|2025-02-25 12:05:00|4913|4912.5|4910.5|4909.5|4915|4914|4909|4908.5|8649
1740485400000|2025-02-25 12:10:00|4912|4909|4911|4910.5|4912|4911.5|4909.5|4908.5|3183
1740485700000|2025-02-25 12:15:00|4910.5|4910|4913|4912|4913|4912|4909.5|4909|3518
1740486000000|2025-02-25 12:20:00|4911|4910|4912|4911|4915|4914|4909.5|4908.5|15975
1740486300000|2025-02-25 12:25:00|4912.5|4911.5|4914.5|4913.5|4915.5|4914|4912.5|4911.5|5780
1740486600000|2025-02-25 12:30:00|4914|4913|4909.5|4908.5|4914.5|4914|4909.5|4908.5|2604
1740486900000|2025-02-25 12:35:00|4910|4909|4906.5|4905.5|4910.5|4910|4904|4903.5|18335
1740487200000|2025-02-25 12:40:00|4907|4906|4903.5|4902.5|4909.5|4908|4903.5|4902.5|1978
1740487500000|2025-02-25 12:45:00|4904|4903|4899.5|4898.5|4904|4903|4899|4898.5|1770
1740487800000|2025-02-25 12:50:00|4900|4899|4903|4902|4907|4906|4900|4898.5|3857
1740488100000|2025-02-25 12:55:00|4900|4902.5|4900.5|4900|4902.5|4902.5|4899.5|4899|3408
1740488400000|2025-02-25 13:00:00|4901.5|4900.5|4905|4904.5|4906|4905|4900.5|4900|5808
1740488700000|2025-02-25 13:05:00|4905.5|4904|4907.5|4906|4910.5|4909|4903.5|4903|5219
1740489000000|2025-02-25 13:10:00|4908|4906.5|4905.5|4904.5|4909.5|4908.5|4904|4903.5|18839
1740489300000|2025-02-25 13:15:00|4906|4906.5|4904|4903.5|4907.5|4906.5|4904|4903.5|5094
1740489600000|2025-02-25 13:20:00|4903.5|4903|4902|4901|4904.5|4904|4901.5|4901|6798
1740489900000|2025-02-25 13:25:00|4902.5|4901.5|4901.5|4900.5|4902.5|4901.5|4899|4898.5|2990
1740490200000|2025-02-25 13:30:00|4901|4900|4899|4898|4901.5|4900.5|4895|4894|2992
1740490500000|2025-02-25 13:35:00|4899.5|4898.5|4905|4904|4907|4906.5|4899.5|4898|16823
1740490800000|2025-02-25 13:40:00|4906|4904.5|4910.5|4909|4912.5|4911.5|4906|4904.5|1770
1740491100000|2025-02-25 13:45:00|4910|4908.5|4908.5|4907.5|4910|4908.5|4905.5|4904.5|1701
1740491400000|2025-02-25 13:50:00|4908|4907|4909|4908|4909|4908|4905.5|4905|2079
1740491700000|2025-02-25 13:55:00|4909.5|4908.5|4910.5|4909.5|4911|4910.5|4909|4908|1540
1740492000000|2025-02-25 14:00:00|4910|4910|4910.5|4909.5|4912|4911.5|4909|4907.5|2418
1740492300000|2025-02-25 14:05:00|4910|4909|4909|4908|4910.5|4910|4908|4907|2337
1740492600000|2025-02-25 14:10:00|4908.5|4907.5|4915.5|4914|4917.5|4916|4908|4907|3739
1740492900000|2025-02-25 14:15:00|4917|4916|4917.5|4916|4918|4917|4912|4911|2452
1740493200000|2025-02-25 14:20:00|4915|4914|4918|4916.5|4918|4917|4912.5|4912|2263
1740493500000|2025-02-25 14:25:00|4915|4913.5|4912|4911|4916.5|4916|4912|4911|4485
1740493800000|2025-02-25 14:30:00|4911.5|4910.5|4895|4894|4911.5|4910.5|4891.5|4890|10093
1740494100000|2025-02-25 14:35:00|4895.5|4894.5|4900.5|4899|4901.5|4900.5|4892.5|4891.5|16107
1740494400000|2025-02-25 14:40:00|4900|4898.5|4893.5|4892|4902|4901.5|4892|4891|1110253
1740494700000|2025-02-25 14:45:00|4893|4892.5|4900|4899.5|4904|4903.5|4892.5|4891.5|11035
1740495000000|2025-02-25 14:50:00|4902|4901|4901|4900|4906|4905|4900|4899.5|5560
1740495300000|2025-02-25 14:55:00|4900|4899.5|4890|4888|4900.5|4899.5|4887|4886|10171
1740495600000|2025-02-25 15:00:00|4889|4887.5|4876|4875|4889|4887.5|4874.5|4873.5|10900
1740495900000|2025-02-25 15:05:00|4877|4876|4879.5|4878.5|4882|4881|4875.5|4874.5|6809
1740496200000|2025-02-25 15:10:00|4878.5|4877.5|4877.5|4877|4881|4880|4874.5|4874|11481
1740496500000|2025-02-25 15:15:00|4877|4876.5|4868|4867.5|4877.5|4876.5|4868|4867.5|12306
1740496800000|2025-02-25 15:20:00|4868.5|4868|4866.5|4866|4870.5|4870|4865.5|4865|8580
1740497100000|2025-02-25 15:25:00|4867|4865.5|4860.5|4860|4869|4868|4860.5|4859.5|8659
1740497400000|2025-02-25 15:30:00|4861|4859.5|4853|4852|4863.5|4863|4852.5|4852|10229
1740497700000|2025-02-25 15:35:00|4852.5|4852.5|4855.5|4854.5|4856|4855|4849|4848|10031
1740498000000|2025-02-25 15:40:00|4855|4854|4853.5|4852.5|4856|4855.5|4852|4851|7701
1740498300000|2025-02-25 15:45:00|4854.5|4853.5|4853|4852|4856|4855|4852.5|4852|8805
1740498600000|2025-02-25 15:50:00|4853.5|4852.5|4855|4854|4856.5|4855.5|4853|4852|10762
1740498900000|2025-02-25 15:55:00|4854.5|4855|4850|4848.5|4856|4855.5|4849|4848|7646
1740499200000|2025-02-25 16:00:00|4849.5|4847.5|4848.5|4847.5|4852|4851.5|4845|4844|9915
1740499500000|2025-02-25 16:05:00|4848|4846.5|4847.5|4847|4852|4851.5|4845|4844.5|12619
1740499800000|2025-02-25 16:10:00|4850|4848.5|4849|4847.5|4853.5|4852|4848.5|4847.5|2024
1740500100000|2025-02-25 16:15:00|4849.5|4848.5|4847.5|4846|4854.5|4853.5|4847.5|4846|3697
1740500400000|2025-02-25 16:20:00|4848|4846.5|4844|4843|4849|4848|4842.5|4841.5|2083
1740500700000|2025-02-25 16:25:00|4843.5|4842.5|4843.5|4842|4845.5|4844.5|4843|4842|1882
1740556800000|2025-02-26 08:00:00|4884.5|4882.5|4843.5|4841|4884.5|4882.5|4838.5|4835|15290
1740557100000|2025-02-26 08:05:00|4845|4842|4853.5|4851|4859|4856.5|4841|4840|7701
1740557400000|2025-02-26 08:10:00|4854|4852|4861.5|4860|4869|4867|4854|4852|12094
1740557700000|2025-02-26 08:15:00|4862|4861|4851|4849.5|4862.5|4861.5|4849.5|4848|4430
1740558000000|2025-02-26 08:20:00|4852.5|4851|4851.5|4849.5|4857|4855.5|4847.5|4846|20567
1740558300000|2025-02-26 08:25:00|4851|4850|4848.5|4847|4857|4855|4846.5|4845|7205
1740558600000|2025-02-26 08:30:00|4848|4847.5|4849|4847.5|4850|4848.5|4845.5|4844|8151
1740558900000|2025-02-26 08:35:00|4849.5|4848|4848.5|4847|4850.5|4850|4844.5|4843.5|4727
1740559200000|2025-02-26 08:40:00|4847.5|4846.5|4841.5|4840.5|4849.5|4848|4841.5|4840.5|7845
1740559500000|2025-02-26 08:45:00|4842|4841|4846|4845|4847|4846|4837.5|4837|7559
1740559800000|2025-02-26 08:50:00|4843.5|4842.5|4845|4844|4845|4844|4834.5|4833.5|6363
1740560100000|2025-02-26 08:55:00|4846|4844.5|4842.5|4840.5|4853.5|4852|4842.5|4840.5|8725
1740560400000|2025-02-26 09:00:00|4842|4842|4852|4850.5|4854|4852.5|4842|4842|7505
1740560700000|2025-02-26 09:05:00|4851.5|4850|4849.5|4848|4854|4852.5|4845|4844|5134
1740561000000|2025-02-26 09:10:00|4850.5|4848.5|4852|4851|4853|4851.5|4846.5|4845.5|1543
1740561300000|2025-02-26 09:15:00|4851.5|4850.5|4850.5|4850|4857.5|4856|4850.5|4850|2753
1740561600000|2025-02-26 09:20:00|4851|4849.5|4850|4849.5|4858.5|4857|4848|4847.5|4394
1740561900000|2025-02-26 09:25:00|4851.5|4849|4854.5|4854|4857|4855.5|4851.5|4849|3904
1740562200000|2025-02-26 09:30:00|4855|4854.5|4852|4851|4855.5|4854.5|4850.5|4850|4037
1740562500000|2025-02-26 09:35:00|4850|4849|4848.5|4847.5|4856.5|4856|4847.5|4846.5|3620
1740562800000|2025-02-26 09:40:00|4848|4848|4845.5|4844|4849|4848|4842|4841|4832
1740563100000|2025-02-26 09:45:00|4845|4843.5|4847|4846.5|4848.5|4847.5|4844.5|4843.5|2193
1740563400000|2025-02-26 09:50:00|4846.5|4846|4851.5|4850.5|4852|4851|4845|4844|2407
1740563700000|2025-02-26 09:55:00|4849.5|4849|4853|4852|4854.5|4853.5|4848|4847|19889
1740564000000|2025-02-26 10:00:00|4855|4852.5|4849|4847.5|4855|4854|4845.5|4845|2683
1740564300000|2025-02-26 10:05:00|4849.5|4848|4848|4846.5|4850.5|4849.5|4843|4841.5|6236
1740564600000|2025-02-26 10:10:00|4847.5|4847|4843.5|4842|4850|4848.5|4842.5|4841.5|2872
1740564900000|2025-02-26 10:15:00|4843|4841.5|4840.5|4840|4843|4842|4840.5|4839.5|4479
1740565200000|2025-02-26 10:20:00|4839.5|4839.5|4834|4833|4840|4839.5|4831|4830|3713
1740565500000|2025-02-26 10:25:00|4834.5|4833.5|4837|4836.5|4840|4839|4834|4833.5|2130
1740565800000|2025-02-26 10:30:00|4837.5|4836|4839.5|4838.5|4841|4840|4837.5|4836|4441
1740566100000|2025-02-26 10:35:00|4840|4839|4839.5|4838.5|4841|4839.5|4836.5|4835|2871
1740566400000|2025-02-26 10:40:00|4840|4838|4840|4839|4842.5|4841.5|4837|4835.5|4037
1740566700000|2025-02-26 10:45:00|4840.5|4840|4839.5|4838.5|4845|4844|4839.5|4838.5|2726
1740567000000|2025-02-26 10:50:00|4840.5|4840|4837|4836|4841.5|4840.5|4834.5|4833.5|5401
1740567300000|2025-02-26 10:55:00|4837.5|4835.5|4838|4837|4838|4837.5|4835.5|4835|1010
1740567600000|2025-02-26 11:00:00|4838.5|4838|4839|4838|4840|4839.5|4836.5|4835.5|2230
1740567900000|2025-02-26 11:05:00|4840|4838.5|4840.5|4839.5|4842|4841.5|4839|4838|3003
1740568200000|2025-02-26 11:10:00|4839.5|4838.5|4842|4841|4844.5|4844|4839.5|4838.5|3397
1740568500000|2025-02-26 11:15:00|4843|4842.5|4842|4841.5|4843.5|4842.5|4840.5|4840|6048
1740568800000|2025-02-26 11:20:00|4842.5|4842|4842|4841|4844.5|4843|4841.5|4841|2862
1740569100000|2025-02-26 11:25:00|4842.5|4841.5|4844|4843|4845|4844|4841.5|4841|1858
1740569400000|2025-02-26 11:30:00|4843.5|4842.5|4844|4843|4844|4843.5|4842.5|4842|4101
1740569700000|2025-02-26 11:35:00|4845|4844|4855.5|4855|4855.5|4855|4845|4844|7889
1740570000000|2025-02-26 11:40:00|4855|4854.5|4855|4854|4857|4855.5|4852|4850.5|3865
1740570300000|2025-02-26 11:45:00|4855.5|4854.5|4853|4852|4858.5|4857.5|4853|4852|4552
1740570600000|2025-02-26 11:50:00|4852.5|4851.5|4848.5|4848|4853.5|4853|4848.5|4848|2797
1740570900000|2025-02-26 11:55:00|4848|4847.5|4844.5|4843|4848|4847.5|4842.5|4841.5|1512
1740571200000|2025-02-26 12:00:00|4845|4844.5|4848.5|4847.5|4849.5|4848.5|4844.5|4843.5|2222
1740571500000|2025-02-26 12:05:00|4847|4846.5|4848.5|4847.5|4849|4848.5|4847|4846.5|3947
1740571800000|2025-02-26 12:10:00|4849.5|4849|4853.5|4852.5|4853.5|4852.5|4848|4847|2588
1740572100000|2025-02-26 12:15:00|4854.5|4853.5|4853.5|4853|4855|4854|4853|4852.5|3102
1740572400000|2025-02-26 12:20:00|4854.5|4853.5|4855|4854|4855.5|4854.5|4853.5|4852.5|4657
1740572700000|2025-02-26 12:25:00|4854.5|4853.5|4852|4851|4854.5|4853.5|4849|4848.5|3451
1740573000000|2025-02-26 12:30:00|4852.5|4851.5|4855.5|4854.5|4855.5|4855|4852.5|4851.5|918
1740573300000|2025-02-26 12:35:00|4856|4855|4858.5|4858|4860|4859|4856|4855|2334
1740573600000|2025-02-26 12:40:00|4859|4858.5|4859|4858.5|4860.5|4860|4858.5|4858|2002
1740573900000|2025-02-26 12:45:00|4858|4858|4857|4856.5|4860.5|4860|4856|4855|1555
1740574200000|2025-02-26 12:50:00|4858|4857|4857.5|4856.5|4859|4858.5|4856|4855|2270
1740574500000|2025-02-26 12:55:00|4858|4857|4856.5|4855.5|4859|4858.5|4856.5|4855.5|1720
1740574800000|2025-02-26 13:00:00|4858|4857.5|4856.5|4855.5|4858.5|4857.5|4856.5|4855.5|1741
1740575100000|2025-02-26 13:05:00|4856|4855|4850|4849|4856|4855|4848|4847|2279
1740575400000|2025-02-26 13:10:00|4850.5|4849.5|4849|4848|4852.5|4851.5|4845.5|4845|3418
1740575700000|2025-02-26 13:15:00|4849.5|4848.5|4847|4846|4850.5|4850|4846|4845.5|2641
1740576000000|2025-02-26 13:20:00|4846.5|4845.5|4844.5|4843.5|4848.5|4848|4843|4841.5|2817
1740576300000|2025-02-26 13:25:00|4844|4843|4848|4847|4848|4847|4843.5|4843|3912
1740576600000|2025-02-26 13:30:00|4848.5|4847.5|4843.5|4843|4848.5|4847.5|4843|4842.5|2763
1740576900000|2025-02-26 13:35:00|4843|4842.5|4847.5|4847|4848.5|4847.5|4843|4842.5|3282
1740577200000|2025-02-26 13:40:00|4847|4846.5|4853.5|4853|4853.5|4853|4847|4846|2906
1740577500000|2025-02-26 13:45:00|4855.5|4855|4854|4852.5|4858.5|4857.5|4852|4851|1982
1740577800000|2025-02-26 13:50:00|4853.5|4852|4849.5|4848.5|4855.5|4854.5|4849.5|4848.5|2543
1740578100000|2025-02-26 13:55:00|4849|4849|4853|4852|4853|4852|4847.5|4847|3416
1740578400000|2025-02-26 14:00:00|4855|4852.5|4855.5|4854|4857|4855.5|4852|4851|3857
1740578700000|2025-02-26 14:05:00|4856.5|4855|4854|4853|4858|4856.5|4853|4852|4568
1740579000000|2025-02-26 14:10:00|4854.5|4852.5|4849.5|4848.5|4854.5|4853|4847.5|4847|2683
1740579300000|2025-02-26 14:15:00|4850|4849|4857.5|4856|4858.5|4857.5|4849|4848|4200
1740579600000|2025-02-26 14:20:00|4857|4857|4858|4857|4859.5|4858.5|4854|4852.5|2899
1740579900000|2025-02-26 14:25:00|4860|4859|4866.5|4865.5|4866.5|4865.5|4859.5|4858.5|5882
1740580200000|2025-02-26 14:30:00|4870|4869|4865.5|4864.5|4873|4872|4859.5|4858|8496
1740580500000|2025-02-26 14:35:00|4864.5|4864|4853|4852|4865|4864|4851|4850|4774
1740580800000|2025-02-26 14:40:00|4853.5|4853|4853.5|4852.5|4855|4854|4849.5|4848.5|3723
1740581100000|2025-02-26 14:45:00|4854|4853.5|4861|4860|4861|4860|4850.5|4849.5|3766
1740581400000|2025-02-26 14:50:00|4860.5|4859|4861|4860|4866.5|4865.5|4860.5|4859|5081
1740581700000|2025-02-26 14:55:00|4859.5|4859|4861.5|4860|4861.5|4860.5|4855.5|4854.5|4903
1740582000000|2025-02-26 15:00:00|4862.5|4860.5|4855|4854|4864|4863|4854.5|4853.5|5964
1740582300000|2025-02-26 15:05:00|4855.5|4854.5|4872.5|4871.5|4872.5|4871.5|4855|4853.5|5094
1740582600000|2025-02-26 15:10:00|4873|4872|4870|4869|4876.5|4875|4868.5|4867|5257
1740582900000|2025-02-26 15:15:00|4869.5|4868.5|4872|4871|4874|4873.5|4866.5|4866|6456
1740583200000|2025-02-26 15:20:00|4871.5|4870.5|4867.5|4866.5|4872.5|4872|4865.5|4865|14854
1740583500000|2025-02-26 15:25:00|4867|4866|4865|4864|4868|4866.5|4862.5|4862|3250
1740583800000|2025-02-26 15:30:00|4864.5|4863.5|4862.5|4861.5|4866.5|4865.5|4860.5|4860|4739
1740584100000|2025-02-26 15:35:00|4863|4862|4858.5|4858|4863|4862|4858|4857|8303
1740584400000|2025-02-26 15:40:00|4860.5|4859.5|4862.5|4861.5|4863|4862.5|4857.5|4857|3253
1740584700000|2025-02-26 15:45:00|4863|4862|4864.5|4863.5|4865|4864.5|4862|4861|6587
1740585000000|2025-02-26 15:50:00|4864|4863|4866|4865|4870|4869|4864|4863|3757
1740585300000|2025-02-26 15:55:00|4867.5|4867|4868.5|4867.5|4870|4869.5|4867.5|4867|5958
1740585600000|2025-02-26 16:00:00|4869|4868|4870.5|4869.5|4870.5|4869.5|4868.5|4867.5|3682
1740585900000|2025-02-26 16:05:00|4870|4869|4870|4869|4871.5|4871|4867.5|4866.5|4086
1740586200000|2025-02-26 16:10:00|4869.5|4868.5|4869.5|4868.5|4872.5|4871.5|4868.5|4867.5|5756
1740586500000|2025-02-26 16:15:00|4870|4868|4877.5|4877|4879|4878.5|4869.5|4868|7439
1740586800000|2025-02-26 16:20:00|4878|4877.5|4881.5|4880.5|4884|4883|4877|4876.5|7017
1740587100000|2025-02-26 16:25:00|4882|4881|4883|4881.5|4884.5|4884|4878|4877.5|9758
1740643200000|2025-02-27 08:00:00|4858.5|4851.5|4865|4863|4865|4863|4854.5|4850.5|8586
1740643500000|2025-02-27 08:05:00|4868|4864.5|4860|4858|4870|4868.5|4858|4856.5|4578
1740643800000|2025-02-27 08:10:00|4859.5|4855|4850|4848|4859.5|4855.5|4844.5|4842.5|5812
1740644100000|2025-02-27 08:15:00|4849.5|4847.5|4851.5|4851|4852|4851|4845.5|4844|4798
1740644400000|2025-02-27 08:20:00|4851|4850|4852.5|4851|4853|4851.5|4846.5|4844.5|1997
1740644700000|2025-02-27 08:25:00|4853|4851.5|4852.5|4851.5|4856|4855|4849.5|4848.5|3381
1740645000000|2025-02-27 08:30:00|4853|4853.5|4857.5|4856.5|4861|4859|4853|4853.5|4926
1740645300000|2025-02-27 08:35:00|4857|4856|4863|4861.5|4869|4868|4856.5|4856|3834
1740645600000|2025-02-27 08:40:00|4864.5|4863|4867|4865.5|4868|4866.5|4861.5|4860.5|3547
1740645900000|2025-02-27 08:45:00|4866.5|4865|4860|4859|4866.5|4865.5|4858.5|4857.5|2587
1740646200000|2025-02-27 08:50:00|4859.5|4858|4856.5|4855|4861|4859.5|4854.5|4854|1631
1740646500000|2025-02-27 08:55:00|4856|4855.5|4859.5|4858|4861|4859.5|4855.5|4855|1722
1740646800000|2025-02-27 09:00:00|4859|4858.5|4859.5|4858|4860|4858.5|4857|4855|1993
1740647100000|2025-02-27 09:05:00|4860|4858.5|4861.5|4861|4866|4865|4859.5|4858.5|1838
1740647400000|2025-02-27 09:10:00|4862|4860.5|4861.5|4860.5|4864.5|4864|4861.5|4860|2514
1740647700000|2025-02-27 09:15:00|4861|4860|4861.5|4860|4864|4863|4858.5|4858|1856
1740648000000|2025-02-27 09:20:00|4861|4861|4864|4863|4866|4865|4861|4861|2895
1740648300000|2025-02-27 09:25:00|4864.5|4863.5|4867.5|4866.5|4868.5|4867.5|4864|4863.5|4472
1740648600000|2025-02-27 09:30:00|4868|4867|4867|4866|4868.5|4867.5|4865.5|4864.5|6855
1740648900000|2025-02-27 09:35:00|4865.5|4865|4867|4866|4867.5|4866.5|4864.5|4863.5|3534
1740649200000|2025-02-27 09:40:00|4866.5|4865.5|4862.5|4862|4867.5|4865.5|4862.5|4862|1416
1740649500000|2025-02-27 09:45:00|4863|4862.5|4865.5|4864|4866.5|4865.5|4861.5|4861|3263
1740649800000|2025-02-27 09:50:00|4865|4864.5|4866.5|4865.5|4866.5|4866|4861.5|4861|2647
1740650100000|2025-02-27 09:55:00|4865.5|4864.5|4874|4872.5|4874|4872.5|4863.5|4863|2179
1740650400000|2025-02-27 10:00:00|4874.5|4873|4875.5|4874|4880|4878.5|4874|4873|3423
1740650700000|2025-02-27 10:05:00|4875|4873.5|4872.5|4871.5|4876|4875|4871.5|4870.5|1343
1740651000000|2025-02-27 10:10:00|4872|4870.5|4873|4872|4874|4873|4871|4870.5|1635
1740651300000|2025-02-27 10:15:00|4871.5|4870.5|4871.5|4870|4872.5|4872|4869.5|4869|1705
1740651600000|2025-02-27 10:20:00|4871|4869.5|4869|4868|4871|4869.5|4867.5|4866.5|2064
1740651900000|2025-02-27 10:25:00|4870|4869|4868|4866.5|4870|4869|4866|4865|2460
1740652200000|2025-02-27 10:30:00|4867.5|4867|4866|4865|4868|4867|4865.5|4865|3476
1740652500000|2025-02-27 10:35:00|4865|4864.5|4864.5|4863.5|4866|4865.5|4863.5|4862.5|3371
1740652800000|2025-02-27 10:40:00|4865.5|4864|4864.5|4863.5|4866.5|4866|4861.5|4861|3464
1740653100000|2025-02-27 10:45:00|4864|4863|4861|4860.5|4864|4863.5|4860.5|4860|1422
1740653400000|2025-02-27 10:50:00|4860.5|4859.5|4863.5|4862.5|4863.5|4862.5|4859.5|4858.5|1942
1740653700000|2025-02-27 10:55:00|4863|4862|4863|4862|4865|4864|4862|4861|2259
1740654000000|2025-02-27 11:00:00|4863.5|4862.5|4866|4865.5|4866|4865.5|4863|4861.5|2719
1740654300000|2025-02-27 11:05:00|4866.5|4866|4867|4866|4869|4868|4866|4864.5|2851
1740654600000|2025-02-27 11:10:00|4866|4865.5|4865|4864|4867|4865.5|4864|4862.5|4194
1740654900000|2025-02-27 11:15:00|4865.5|4864.5|4864.5|4863.5|4865.5|4864.5|4863|4862.5|53256
1740655200000|2025-02-27 11:20:00|4864|4863|4867|4866|4867|4866|4863.5|4863|446
1740655500000|2025-02-27 11:25:00|4867.5|4866.5|4863|4862|4867.5|4867|4862|4861.5|1682
1740655800000|2025-02-27 11:30:00|4862|4861.5|4863.5|4862.5|4864|4863|4862|4861|3228
1740656100000|2025-02-27 11:35:00|4864|4863.5|4865.5|4864.5|4866|4865.5|4863|4862.5|2783
1740656400000|2025-02-27 11:40:00|4866|4865.5|4859.5|4859|4866|4865.5|4859.5|4859|1747
1740656700000|2025-02-27 11:45:00|4861|4860|4859.5|4859|4861.5|4861|4859.5|4858.5|1768
1740657000000|2025-02-27 11:50:00|4860|4858.5|4860.5|4859.5|4861|4860|4859|4858|2190
1740657300000|2025-02-27 11:55:00|4860|4859|4862|4861|4862|4861|4859.5|4859|3415
1740657600000|2025-02-27 12:00:00|4861.5|4860.5|4861|4860|4862|4861|4859|4858|1579
1740657900000|2025-02-27 12:05:00|4861.5|4860.5|4860.5|4860|4861.5|4861|4860|4859|3042
1740658200000|2025-02-27 12:10:00|4860|4858.5|4860|4859.5|4861.5|4861|4859.5|4858.5|2249
1740658500000|2025-02-27 12:15:00|4859.5|4859|4861.5|4861|4862|4861.5|4859.5|4859|2819
1740658800000|2025-02-27 12:20:00|4861|4860|4859.5|4859|4861.5|4860.5|4859|4858|2112
1740659100000|2025-02-27 12:25:00|4859|4858.5|4855.5|4855|4859.5|4858.5|4855.5|4855|3500
1740659400000|2025-02-27 12:30:00|4855|4854.5|4855.5|4854.5|4856|4855|4852.5|4851.5|2985
1740659700000|2025-02-27 12:35:00|4856|4855|4855.5|4855|4856|4855.5|4853|4852.5|3446
1740660000000|2025-02-27 12:40:00|4857|4856.5|4858.5|4857.5|4859.5|4858.5|4856|4855|1886
1740660300000|2025-02-27 12:45:00|4859|4858|4864.5|4863.5|4864.5|4864|4857.5|4857|3321
1740660600000|2025-02-27 12:50:00|4864|4864|4862.5|4861.5|4864.5|4864|4861.5|4860|882
1740660900000|2025-02-27 12:55:00|4863|4862|4862|4861|4863.5|4862.5|4861.5|4860|1100
1740661200000|2025-02-27 13:00:00|4861|4860.5|4861.5|4860.5|4864.5|4863.5|4860|4858.5|1270
1740661500000|2025-02-27 13:05:00|4862|4861|4862.5|4861.5|4863|4862.5|4860.5|4859.5|1461
1740661800000|2025-02-27 13:10:00|4862|4861|4862.5|4861.5|4863|4862|4862|4861|1587
1740662100000|2025-02-27 13:15:00|4863|4862|4863.5|4862.5|4864|4863|4861.5|4861|1185
1740662400000|2025-02-27 13:20:00|4863|4861.5|4859.5|4859|4864.5|4863.5|4859.5|4858.5|3480
1740662700000|2025-02-27 13:25:00|4860|4858.5|4860.5|4860|4860.5|4860|4858.5|4857.5|1535
1740663000000|2025-02-27 13:30:00|4858.5|4857.5|4856|4855|4858.5|4858|4855.5|4854.5|2418
1740663300000|2025-02-27 13:35:00|4855.5|4854.5|4852.5|4851.5|4856|4855|4849.5|4849|4202
1740663600000|2025-02-27 13:40:00|4853|4852|4856|4854.5|4857.5|4856|4853|4852|1328
1740663900000|2025-02-27 13:45:00|4855.5|4855|4845.5|4844.5|4858|4856.5|4836.5|4835|8369
1740664200000|2025-02-27 13:50:00|4846|4844|4831.5|4830|4846.5|4845.5|4831|4830|7590
1740664500000|2025-02-27 13:55:00|4830|4828.5|4835.5|4834|4836.5|4835|4829|4827.5|2364
1740664800000|2025-02-27 14:00:00|4834.5|4833|4839|4838|4846|4845.5|4831|4830|4341
1740665100000|2025-02-27 14:05:00|4838.5|4837|4838.5|4837.5|4839|4838.5|4833|4832.5|6335
1740665400000|2025-02-27 14:10:00|4838|4836.5|4845|4843.5|4847|4846|4836.5|4835|3043
1740665700000|2025-02-27 14:15:00|4844.5|4842.5|4834|4833|4844.5|4843|4833.5|4832.5|2628
1740666000000|2025-02-27 14:20:00|4835|4834|4835.5|4835|4836.5|4836|4833.5|4832|3173
1740666300000|2025-02-27 14:25:00|4838|4834.5|4840.5|4840|4843|4842|4837|4834.5|5538
1740666600000|2025-02-27 14:30:00|4840|4839|4828|4827.5|4843|4841.5|4826|4825.5|11524
1740666900000|2025-02-27 14:35:00|4826.5|4825.5|4830|4829.5|4836.5|4836|4825|4824|7523
1740667200000|2025-02-27 14:40:00|4829.5|4829|4827.5|4826.5|4833|4831.5|4826|4824.5|28276
1740667500000|2025-02-27 14:45:00|4828|4827|4820.5|4820|4828|4827|4817|4816|7654
1740667800000|2025-02-27 14:50:00|4820|4819.5|4825|4824|4827|4826|4815.5|4814|14562
1740668100000|2025-02-27 14:55:00|4824.5|4823.5|4815.5|4814.5|4824.5|4823.5|4814|4813|7768
1740668400000|2025-02-27 15:00:00|4815|4814|4808.5|4807|4816|4814.5|4803.5|4802.5|215711
1740668700000|2025-02-27 15:05:00|4808|4807.5|4805|4804.5|4813.5|4812.5|4802.5|4801.5|12473
1740669000000|2025-02-27 15:10:00|4806|4804|4817|4816|4821.5|4820.5|4805.5|4804|6637
1740669300000|2025-02-27 15:15:00|4818|4817|4826.5|4825.5|4828.5|4827.5|4817.5|4816.5|8312
1740669600000|2025-02-27 15:20:00|4827|4826|4833.5|4832.5|4836.5|4835|4825.5|4825|10168
1740669900000|2025-02-27 15:25:00|4833|4832|4828.5|4827.5|4833|4832.5|4828|4827.5|5280
1740670200000|2025-02-27 15:30:00|4829|4828|4828|4827|4831.5|4830.5|4826.5|4826|7630
1740670500000|2025-02-27 15:35:00|4827.5|4826.5|4831|4830|4831.5|4830.5|4825.5|4825|15773
1740670800000|2025-02-27 15:40:00|4830.5|4830.5|4831|4830|4832|4831|4828.5|4828|10011
1740671100000|2025-02-27 15:45:00|4830|4829|4833.5|4832.5|4834.5|4833.5|4829|4828|7767
1740671400000|2025-02-27 15:50:00|4834|4833|4831.5|4830.5|4837|4836.5|4830.5|4830|6333
1740671700000|2025-02-27 15:55:00|4832|4831.5|4832.5|4831.5|4833|4832.5|4829.5|4828.5|5008
1740672000000|2025-02-27 16:00:00|4832|4831|4834|4833|4836|4835.5|4831.5|4831|8345
1740672300000|2025-02-27 16:05:00|4834.5|4833.5|4833|4832|4835|4833.5|4830|4829|5683
1740672600000|2025-02-27 16:10:00|4833.5|4832.5|4841|4840|4841|4840|4833.5|4832.5|10732
1740672900000|2025-02-27 16:15:00|4840|4839|4840.5|4839.5|4841.5|4841|4838.5|4837.5|7972
1740673200000|2025-02-27 16:20:00|4841|4840|4832.5|4832|4841.5|4840.5|4832.5|4832|9056
1740673500000|2025-02-27 16:25:00|4831.5|4831|4822|4820.5|4831.5|4831|4819|4818|11613
1740729600000|2025-02-28 08:00:00|4738.5|4736|4723.5|4721|4765|4761|4718.5|4715.5|17969
1740729900000|2025-02-28 08:05:00|4725|4722|4712|4711.5|4729.5|4726.5|4705.5|4704|13298
1740730200000|2025-02-28 08:10:00|4713|4712|4716.5|4715.5|4720.5|4719|4710|4708|10247
1740730500000|2025-02-28 08:15:00|4717.5|4716.5|4713.5|4712|4719|4718|4711|4710|15718
1740730800000|2025-02-28 08:20:00|4714.5|4713.5|4715.5|4714|4719|4718|4707|4706|16128
1740731100000|2025-02-28 08:25:00|4716|4714.5|4719|4717.5|4737.5|4736.5|4715.5|4714|9878
1740731400000|2025-02-28 08:30:00|4718.5|4716|4730.5|4729|4731|4730|4715|4714|9862
1740731700000|2025-02-28 08:35:00|4730|4729.5|4724|4722.5|4732.5|4731.5|4724|4722.5|6756
1740732000000|2025-02-28 08:40:00|4725|4724|4723.5|4722|4727.5|4726.5|4722.5|4721.5|56042
1740732300000|2025-02-28 08:45:00|4723|4722.5|4718.5|4717.5|4726.5|4725.5|4717.5|4717|8025
1740732600000|2025-02-28 08:50:00|4718|4717|4727|4726|4728|4726.5|4711.5|4711|3989
1740732900000|2025-02-28 08:55:00|4728|4725.5|4719.5|4718.5|4728|4726.5|4719.5|4718|6184
1740733200000|2025-02-28 09:00:00|4720|4718|4721|4720|4722|4721|4716.5|4714.5|5730
1740733500000|2025-02-28 09:05:00|4722|4720.5|4727.5|4726.5|4730.5|4729.5|4722|4720.5|6456
1740733800000|2025-02-28 09:10:00|4728|4727|4728|4727|4732|4731.5|4726.5|4725|11229
1740734100000|2025-02-28 09:15:00|4727|4725.5|4729.5|4728.5|4731.5|4730.5|4726|4725|5140
1740734400000|2025-02-28 09:20:00|4728.5|4727|4737.5|4736.5|4741|4740|4725|4724|21545
1740734700000|2025-02-28 09:25:00|4737|4736|4735.5|4734.5|4738.5|4737|4733.5|4732.5|4990
1740735000000|2025-02-28 09:30:00|4736.5|4735|4741|4739.5|4742.5|4741|4733.5|4732|4251
1740735300000|2025-02-28 09:35:00|4740.5|4740|4744.5|4743.5|4744.5|4743.5|4738.5|4737.5|6251
1740735600000|2025-02-28 09:40:00|4744|4744|4740.5|4739.5|4746|4744.5|4740|4738.5|3795
1740735900000|2025-02-28 09:45:00|4739.5|4738.5|4737.5|4736.5|4739.5|4738.5|4730.5|4730|4892
1740736200000|2025-02-28 09:50:00|4737|4736|4738|4737|4738.5|4738|4733.5|4732.5|4186
1740736500000|2025-02-28 09:55:00|4737.5|4736.5|4733|4732|4738|4737.5|4733|4731.5|2753
1740736800000|2025-02-28 10:00:00|4734|4732.5|4736.5|4735|4737.5|4736.5|4733.5|4732.5|4765
1740737100000|2025-02-28 10:05:00|4737|4735.5|4749|4748|4750|4749|4737|4735.5|505161
1740737400000|2025-02-28 10:10:00|4750|4748.5|4749.5|4749|4754.5|4753.5|4748.5|4748|3817
1740737700000|2025-02-28 10:15:00|4749|4747.5|4744|4743|4750.5|4749.5|4743.5|4742.5|5162
1740738000000|2025-02-28 10:20:00|4744.5|4743.5|4749|4747.5|4751|4750|4743.5|4742.5|5405
1740738300000|2025-02-28 10:25:00|4748.5|4746.5|4748.5|4748|4749|4748.5|4744.5|4743|5543
1740738600000|2025-02-28 10:30:00|4749|4747.5|4749.5|4748.5|4753|4752|4747.5|4747|6306
1740738900000|2025-02-28 10:35:00|4750|4748|4755|4754|4759.5|4758.5|4748.5|4748|6270
1740739200000|2025-02-28 10:40:00|4755.5|4754.5|4757.5|4756.5|4758|4757|4753|4752|5185
1740739500000|2025-02-28 10:45:00|4758|4755.5|4752|4751.5|4758|4756.5|4751|4749.5|6194
1740739800000|2025-02-28 10:50:00|4753|4752|4753.5|4752|4753.5|4752.5|4749|4747.5|8165
1740740100000|2025-02-28 10:55:00|4754|4752.5|4754|4753|4755.5|4754.5|4750.5|4749.5|4309
1740740400000|2025-02-28 11:00:00|4755|4754.5|4761.5|4760|4761.5|4760.5|4755|4754|5596
1740740700000|2025-02-28 11:05:00|4761|4760.5|4758.5|4758|4761|4760.5|4757.5|4756.5|5699
1740741000000|2025-02-28 11:10:00|4758|4757.5|4752|4751.5|4758|4757.5|4752|4751.5|3986
1740741300000|2025-02-28 11:15:00|4751.5|4751|4757|4756|4757|4756|4750|4749.5|2962
1740741600000|2025-02-28 11:20:00|4756|4755.5|4758.5|4758|4758.5|4758|4756|4755|2328
1740741900000|2025-02-28 11:25:00|4759|4757.5|4765|4764.5|4767|4766|4759|4757.5|2922
1740742200000|2025-02-28 11:30:00|4765.5|4765|4767|4766|4767|4766|4763|4762|3110
1740742500000|2025-02-28 11:35:00|4766.5|4766.5|4765.5|4764.5|4767|4766.5|4765|4764|3102
1740742800000|2025-02-28 11:40:00|4766.5|4765.5|4772|4771.5|4773|4772|4766.5|4765.5|2903
1740743100000|2025-02-28 11:45:00|4773|4772|4779|4778|4779.5|4778|4771.5|4770.5|5674
1740743400000|2025-02-28 11:50:00|4779.5|4778.5|4781.5|4780.5|4788|4787|4779|4778.5|13106
1740743700000|2025-02-28 11:55:00|4780.5|4780|4796.5|4795.5|4797.5|4796.5|4780.5|4779.5|6478
1740744000000|2025-02-28 12:00:00|4800|4798.5|4797|4795.5|4803.5|4802.5|4794.5|4794|2616
1740744300000|2025-02-28 12:05:00|4796.5|4796.5|4791|4789.5|4798|4797|4789.5|4788.5|18588
1740744600000|2025-02-28 12:10:00|4790.5|4790|4789.5|4788|4792.5|4791.5|4789|4788|3894
1740744900000|2025-02-28 12:15:00|4789|4788.5|4789|4788|4791|4790|4788.5|4787.5|2247
1740745200000|2025-02-28 12:20:00|4788.5|4786.5|4788.5|4787.5|4789|4788.5|4786.5|4785.5|2618
1740745500000|2025-02-28 12:25:00|4788|4788|4788|4787|4789.5|4788.5|4786|4785.5|201714
1740745800000|2025-02-28 12:30:00|4789|4788|4792|4790.5|4792|4790.5|4789|4787.5|1416
1740746100000|2025-02-28 12:35:00|4791.5|4791|4790|4789|4791.5|4791|4788.5|4788|1955
1740746400000|2025-02-28 12:40:00|4790.5|4789.5|4792.5|4792|4793|4792|4789.5|4789|8510
1740746700000|2025-02-28 12:45:00|4791.5|4790.5|4785.5|4784.5|4792|4791|4784.5|4784|2505
1740747000000|2025-02-28 12:50:00|4786|4785|4789|4788|4790|4788.5|4785|4784|2280
1740747300000|2025-02-28 12:55:00|4788.5|4787.5|4789.5|4788.5|4792.5|4791.5|4787|4786|893
1740747600000|2025-02-28 13:00:00|4789|4789|4793.5|4792|4794|4793|4788.5|4788|2524
1740747900000|2025-02-28 13:05:00|4793|4792.5|4796.5|4795.5|4797|4796|4792.5|4792|1581
1740748200000|2025-02-28 13:10:00|4797|4796|4794|4793|4797|4796|4792.5|4792|2426
1740748500000|2025-02-28 13:15:00|4793.5|4792.5|4791|4790|4793.5|4793|4789.5|4788.5|1968
1740748800000|2025-02-28 13:20:00|4790.5|4788.5|4792.5|4791|4794|4793|4788.5|4788|4140
1740749100000|2025-02-28 13:25:00|4792|4790|4790|4788|4793.5|4792|4787|4786|7186
1740749400000|2025-02-28 13:30:00|4790.5|4789|4790.5|4789|4797|4795.5|4790|4788.5|6182
1740749700000|2025-02-28 13:35:00|4791|4789.5|4795.5|4794.5|4797|4796|4791|4789.5|3832
1740750000000|2025-02-28 13:40:00|4795|4794|4790|4789|4795.5|4794|4788.5|4787.5|3428
1740750300000|2025-02-28 13:45:00|4790.5|4789.5|4794|4793.5|4794|4793.5|4788|4787.5|1913
1740750600000|2025-02-28 13:50:00|4792.5|4791.5|4796|4795|4796.5|4796|4791.5|4790.5|3033
1740750900000|2025-02-28 13:55:00|4795.5|4795.5|4790|4789|4796.5|4795.5|4789.5|4788.5|1738
1740751200000|2025-02-28 14:00:00|4790.5|4789.5|4790.5|4789.5|4793|4792|4787|4786|2469
1740751500000|2025-02-28 14:05:00|4790|4789|4793|4792|4793.5|4792.5|4790|4789|3097
1740751800000|2025-02-28 14:10:00|4793.5|4793|4794|4792.5|4797.5|4797|4791|4790.5|4211
1740752100000|2025-02-28 14:15:00|4793.5|4793|4792.5|4791.5|4796|4795.5|4790.5|4789.5|2710
1740752400000|2025-02-28 14:20:00|4793|4792|4784.5|4783.5|4796|4795|4784.5|4783.5|2342
1740752700000|2025-02-28 14:25:00|4784|4783|4776|4774.5|4790.5|4789.5|4776|4774.5|241219
1740753000000|2025-02-28 14:30:00|4773.5|4773|4761|4760|4773.5|4773|4757.5|4756.5|11875
1740753300000|2025-02-28 14:35:00|4761.5|4760.5|4773.5|4772.5|4776|4775|4757|4756|6106
1740753600000|2025-02-28 14:40:00|4773|4771.5|4787.5|4786|4788|4786.5|4770.5|4769.5|4824
1740753900000|2025-02-28 14:45:00|4786.5|4785|4783|4782|4788|4787.5|4775.5|4774.5|5434
1740754200000|2025-02-28 14:50:00|4783.5|4782.5|4788|4787|4790.5|4789.5|4782|4781|6520
1740754500000|2025-02-28 14:55:00|4789.5|4787.5|4788.5|4787.5|4789.5|4788.5|4780.5|4779.5|4783
1740754800000|2025-02-28 15:00:00|4784.5|4783.5|4791|4789.5|4791|4790|4784.5|4783.5|7689
1740755100000|2025-02-28 15:05:00|4790.5|4790|4791|4790|4795|4793.5|4786.5|4786|5850
1740755400000|2025-02-28 15:10:00|4791.5|4789.5|4792|4791|4793|4791.5|4788.5|4787.5|4921
1740755700000|2025-02-28 15:15:00|4791|4790.5|4785.5|4784.5|4792|4791|4782.5|4782|11707
1740756000000|2025-02-28 15:20:00|4783.5|4782.5|4789.5|4789|4791|4790|4783.5|4782|3696
1740756300000|2025-02-28 15:25:00|4790|4789.5|4795|4794|4795|4794|4790|4789|4236
1740756600000|2025-02-28 15:30:00|4794.5|4793.5|4800|4798.5|4804.5|4804|4794.5|4793.5|5379
1740756900000|2025-02-28 15:35:00|4799.5|4799|4797.5|4796.5|4800.5|4799.5|4795.5|4794.5|4947
1740757200000|2025-02-28 15:40:00|4798|4797|4796.5|4796|4798.5|4798|4796|4795.5|7743
1740757500000|2025-02-28 15:45:00|4797|4796.5|4801|4800|4801|4800.5|4796.5|4796|4624
1740757800000|2025-02-28 15:50:00|4801.5|4800.5|4802|4801.5|4806|4805|4801|4800.5|8206
1740758100000|2025-02-28 15:55:00|4800.5|4800|4804|4803|4806.5|4805.5|4800.5|4800|7468
1740758400000|2025-02-28 16:00:00|4805|4804|4803.5|4802.5|4806.5|4805.5|4801.5|4801|13690
1740758700000|2025-02-28 16:05:00|4803|4803|4802.5|4801|4807|4806|4801|4800.5|9684
1740759000000|2025-02-28 16:10:00|4804|4801.5|4801|4800|4806|4805|4799.5|4799|8623
1740759300000|2025-02-28 16:15:00|4800.5|4800.5|4799.5|4798.5|4801.5|4800.5|4795|4794.5|13497
1740759600000|2025-02-28 16:20:00|4800|4799|4800|4799.5|4803|4802.5|4799|4798|14378
1740759900000|2025-02-28 16:25:00|4799.5|4799|4796.5|4795|4800|4799.5|4793|4792|20920
1740988800000|2025-03-03 08:00:00|4809|4806|4800.5|4799|4817.5|4813.5|4785.5|4783|24698
1740989100000|2025-03-03 08:05:00|4803|4801.5|4810.5|4809|4815.5|4814.5|4800.5|4799|9849
1740989400000|2025-03-03 08:10:00|4808.5|4807|4800|4798|4808.5|4807|4795|4793.5|5462
1740989700000|2025-03-03 08:15:00|4799.5|4798.5|4812|4810|4812.5|4812|4797|4796|5379
1740990000000|2025-03-03 08:20:00|4813|4811.5|4818|4816|4818.5|4817.5|4812|4811|6797
1740990300000|2025-03-03 08:25:00|4815|4816.5|4813|4811.5|4815|4816.5|4806.5|4805.5|7233
1740990600000|2025-03-03 08:30:00|4810.5|4809.5|4808|4807|4811|4810|4803.5|4802.5|2321
1740990900000|2025-03-03 08:35:00|4807|4807.5|4822.5|4821|4822.5|4821|4807|4805.5|2831
1740991200000|2025-03-03 08:40:00|4823|4821.5|4825|4823|4830.5|4829|4820.5|4819.5|4413
1740991500000|2025-03-03 08:45:00|4825.5|4823.5|4822.5|4821|4827.5|4826.5|4822.5|4821|11614
1740991800000|2025-03-03 08:50:00|4823|4822.5|4821.5|4821|4825.5|4824|4821.5|4820|6023
1740992100000|2025-03-03 08:55:00|4822|4821.5|4824.5|4823.5|4826|4825|4822|4821.5|6313
1740992400000|2025-03-03 09:00:00|4824|4823|4819|4817.5|4824|4823|4818|4816.5|2732
1740992700000|2025-03-03 09:05:00|4818|4818|4819|4817.5|4819.5|4818.5|4816|4815|1751
1740993000000|2025-03-03 09:10:00|4818.5|4818|4811.5|4810.5|4819|4818|4811|4810|2969
1740993300000|2025-03-03 09:15:00|4811|4810|4817|4816|4818.5|4817.5|4811|4810|7314
1740993600000|2025-03-03 09:20:00|4816.5|4815.5|4822.5|4821.5|4823.5|4822.5|4816.5|4815.5|4520
1740993900000|2025-03-03 09:25:00|4822|4821|4823|4821.5|4823|4822.5|4821|4820|4640
1740994200000|2025-03-03 09:30:00|4822.5|4822|4820.5|4819.5|4823|4822|4817|4815.5|6842
1740994500000|2025-03-03 09:35:00|4821|4819|4822|4820.5|4825.5|4824.5|4820|4819|2434
1740994800000|2025-03-03 09:40:00|4821.5|4820|4819|4818|4823|4821.5|4819|4818|2217
1740995100000|2025-03-03 09:45:00|4819.5|4819|4824|4823|4824|4823.5|4819.5|4819|1206
1740995400000|2025-03-03 09:50:00|4823.5|4822.5|4825|4824.5|4826|4825.5|4822.5|4821.5|5078
1740995700000|2025-03-03 09:55:00|4825.5|4825|4825.5|4825|4825.5|4825|4822|4821|2782
1740996000000|2025-03-03 10:00:00|4826.5|4825.5|4828.5|4827.5|4828.5|4827.5|4825|4824|2500
1740996300000|2025-03-03 10:05:00|4828|4827|4831|4830.5|4831|4830.5|4826.5|4825.5|1793
1740996600000|2025-03-03 10:10:00|4830|4830|4826.5|4825.5|4832|4831.5|4824.5|4824|4928
1740996900000|2025-03-03 10:15:00|4826|4825|4838|4837.5|4839|4838.5|4826|4825|6209
1740997200000|2025-03-03 10:20:00|4841|4840.5|4844.5|4843.5|4848|4846.5|4841|4840|5304
1740997500000|2025-03-03 10:25:00|4844|4843|4846.5|4845.5|4848|4846.5|4839.5|4838.5|5663
1740997800000|2025-03-03 10:30:00|4847|4846|4844|4842.5|4848.5|4847|4841|4840|4272
1740998100000|2025-03-03 10:35:00|4844.5|4843|4843|4842|4845.5|4844.5|4840|4839.5|1143513
1740998400000|2025-03-03 10:40:00|4842.5|4842.5|4846.5|4845.5|4846.5|4846|4842.5|4842.5|4358
1740998700000|2025-03-03 10:45:00|4847|4846|4845|4844|4848.5|4847.5|4844.5|4843.5|8173
1740999000000|2025-03-03 10:50:00|4845.5|4844.5|4841|4840|4845.5|4844.5|4841|4840|6847
1740999300000|2025-03-03 10:55:00|4840.5|4839|4835|4834|4840.5|4839|4831.5|4830.5|7503
1740999600000|2025-03-03 11:00:00|4834.5|4833.5|4832|4831|4834.5|4833.5|4830.5|4830|7453
1740999900000|2025-03-03 11:05:00|4831|4830.5|4836.5|4836|4837.5|4836.5|4831|4830|5069
1741000200000|2025-03-03 11:10:00|4839|4838|4844|4843.5|4845|4843.5|4839|4838|6585
1741000500000|2025-03-03 11:15:00|4843.5|4843|4845.5|4844.5|4845.5|4845|4843.5|4842.5|3615
1741000800000|2025-03-03 11:20:00|4845|4844|4856|4854.5|4856|4855|4845|4844|5161
1741001100000|2025-03-03 11:25:00|4855.5|4855|4854|4853|4856.5|4855.5|4853|4852|4900
1741001400000|2025-03-03 11:30:00|4854.5|4853.5|4855|4853.5|4855.5|4855|4853.5|4852.5|3611
1741001700000|2025-03-03 11:35:00|4855.5|4854|4845|4843.5|4855.5|4854.5|4844.5|4843|2495
1741002000000|2025-03-03 11:40:00|4844.5|4845|4847|4846|4848.5|4847|4844|4842.5|2051
1741002300000|2025-03-03 11:45:00|4846.5|4845.5|4852.5|4852|4852.5|4852|4843.5|4843|7046
1741002600000|2025-03-03 11:50:00|4855|4854|4856.5|4855.5|4860.5|4859.5|4854|4853|3850
1741002900000|2025-03-03 11:55:00|4855.5|4854.5|4859|4858|4860.5|4860|4855.5|4854.5|5282
1741003200000|2025-03-03 12:00:00|4855|4854|4857.5|4856.5|4859|4858|4852.5|4852|2787
1741003500000|2025-03-03 12:05:00|4858|4857|4853|4852.5|4859|4858|4852.5|4852|4099
1741003800000|2025-03-03 12:10:00|4853.5|4853|4858|4857|4858|4857.5|4846|4845|5193
1741004100000|2025-03-03 12:15:00|4857.5|4856.5|4856.5|4855.5|4860.5|4859.5|4853.5|4852.5|4757
1741004400000|2025-03-03 12:20:00|4857.5|4856.5|4869.5|4868|4871|4869.5|4856|4855|5690
1741004700000|2025-03-03 12:25:00|4870|4866.5|4869.5|4868|4871.5|4870|4865|4863.5|4357
1741005000000|2025-03-03 12:30:00|4870|4868.5|4869.5|4868.5|4870|4869.5|4867.5|4866.5|2674
1741005300000|2025-03-03 12:35:00|4870|4869|4870|4869|4871.5|4870.5|4868.5|4867.5|3063
1741005600000|2025-03-03 12:40:00|4869|4868|4873|4871.5|4874|4873|4868.5|4868|6394
1741005900000|2025-03-03 12:45:00|4873.5|4872|4872|4871|4876|4875.5|4872|4871|4814
1741006200000|2025-03-03 12:50:00|4871.5|4870.5|4872.5|4871.5|4875|4874|4870.5|4869.5|8026
1741006500000|2025-03-03 12:55:00|4870|4871|4873|4872|4875|4874|4870|4868.5|2813
1741006800000|2025-03-03 13:00:00|4872|4872.5|4869|4868.5|4872.5|4872.5|4869|4868.5|5837
1741007100000|2025-03-03 13:05:00|4868|4867.5|4871|4870|4871|4870.5|4868|4867.5|4499
1741007400000|2025-03-03 13:10:00|4869.5|4868.5|4870.5|4869|4871|4870.5|4867.5|4867|3049
1741007700000|2025-03-03 13:15:00|4870|4869.5|4871|4870|4871|4870.5|4869|4868|1436
1741008000000|2025-03-03 13:20:00|4869.5|4869|4872|4871|4872|4871|4868|4867.5|2701
1741008300000|2025-03-03 13:25:00|4871.5|4870.5|4877.5|4876.5|4878|4877.5|4871|4870.5|2318
1741008600000|2025-03-03 13:30:00|4878|4877|4878|4877|4880.5|4880|4877|4876.5|2786
1741008900000|2025-03-03 13:35:00|4877.5|4876.5|4872|4871.5|4877.5|4876.5|4872|4871.5|6368
1741009200000|2025-03-03 13:40:00|4872.5|4872|4871|4869.5|4876|4875.5|4869.5|4869|3467
1741009500000|2025-03-03 13:45:00|4870.5|4870|4871.5|4871|4871.5|4871|4869|4868.5|5058
1741009800000|2025-03-03 13:50:00|4872|4871.5|4874|4873|4874|4873|4870|4869|7914
1741010100000|2025-03-03 13:55:00|4873.5|4873.5|4877|4876|4879|4878|4873.5|4873|2642
1741010400000|2025-03-03 14:00:00|4878.5|4876.5|4885.5|4884.5|4885.5|4884.5|4874|4873|27447
1741010700000|2025-03-03 14:05:00|4884.5|4884|4888.5|4887.5|4889|4888|4884.5|4884|6458
1741011000000|2025-03-03 14:10:00|4887.5|4887|4886.5|4885.5|4888.5|4888|4885|4884|4737
1741011300000|2025-03-03 14:15:00|4887.5|4886|4892|4891|4892.5|4892|4887.5|4885.5|4584
1741011600000|2025-03-03 14:20:00|4892.5|4892|4888|4887|4896.5|4895|4888|4887|8118
1741011900000|2025-03-03 14:25:00|4887.5|4884.5|4881.5|4880.5|4887.5|4885|4876.5|4875|4703
1741012200000|2025-03-03 14:30:00|4884.5|4883.5|4872.5|4871|4888.5|4887.5|4860.5|4859|14996
1741012500000|2025-03-03 14:35:00|4871|4869.5|4877|4876.5|4879|4878|4866.5|4865|10863
1741012800000|2025-03-03 14:40:00|4878|4875|4868.5|4867|4878|4875.5|4867.5|4866|11547
1741013100000|2025-03-03 14:45:00|4870.5|4869|4879|4877.5|4879|4877.5|4867.5|4867|11823
1741013400000|2025-03-03 14:50:00|4878.5|4877|4872|4871|4879|4878.5|4869|4868|8162
1741013700000|2025-03-03 14:55:00|4872.5|4871.5|4864.5|4863|4872.5|4871.5|4863.5|4862.5|7741
1741014000000|2025-03-03 15:00:00|4864|4861|4863.5|4862.5|4866.5|4864|4854.5|4853|329474
1741014300000|2025-03-03 15:05:00|4864|4863|4872.5|4872|4876.5|4875|4864|4863|6801
1741014600000|2025-03-03 15:10:00|4872|4871|4867.5|4866.5|4876.5|4875|4867.5|4866|10139
1741014900000|2025-03-03 15:15:00|4867|4866|4867|4866.5|4870.5|4869.5|4866|4865|6386
1741015200000|2025-03-03 15:20:00|4868|4866|4870.5|4870|4874|4873.5|4866|4865|11426
1741015500000|2025-03-03 15:25:00|4871|4871|4884.5|4883.5|4887|4886|4870|4869|18523
1741015800000|2025-03-03 15:30:00|4885|4884.5|4877.5|4877|4886.5|4885.5|4873|4872|17395
1741016100000|2025-03-03 15:35:00|4880|4879|4877|4876|4881|4880|4873.5|4872.5|32860
1741016400000|2025-03-03 15:40:00|4876.5|4874.5|4882|4881|4885.5|4884|4874.5|4873.5|6788
1741016700000|2025-03-03 15:45:00|4881.5|4880.5|4877.5|4877|4881.5|4880.5|4875.5|4874.5|5197
1741017000000|2025-03-03 15:50:00|4878|4877.5|4881.5|4880.5|4882|4881.5|4877.5|4876.5|6027
1741017300000|2025-03-03 15:55:00|4882|4881|4885|4884.5|4885.5|4885|4882|4881|6220
1741017600000|2025-03-03 16:00:00|4885.5|4885|4884.5|4883.5|4892|4891.5|4883.5|4882.5|5909
1741017900000|2025-03-03 16:05:00|4884|4884|4884|4883.5|4885.5|4885|4882|4881|6931
1741018200000|2025-03-03 16:10:00|4884.5|4884|4885|4884.5|4885|4884.5|4878.5|4878|10902
1741018500000|2025-03-03 16:15:00|4884|4883|4881|4880|4884|4883.5|4880.5|4880|7260
1741018800000|2025-03-03 16:20:00|4881.5|4881|4882|4881.5|4884.5|4884|4880.5|4879.5|11273
1741019100000|2025-03-03 16:25:00|4881.5|4881|4881.5|4881|4885|4884|4880.5|4880|19863
1741075200000|2025-03-04 08:00:00|4796.5|4790|4775.5|4773.5|4801|4797.5|4775.5|4773.5|9463
1741075500000|2025-03-04 08:05:00|4776.5|4774|4781.5|4780.5|4788.5|4786|4775.5|4773.5|8345
1741075800000|2025-03-04 08:10:00|4780|4779|4795|4793|4795.5|4794.5|4776|4775|4615
1741076100000|2025-03-04 08:15:00|4794.5|4792.5|4800|4798.5|4803|4801.5|4790|4788.5|5654
1741076400000|2025-03-04 08:20:00|4799.5|4796|4798|4796|4804|4802|4795|4793.5|5747
1741076700000|2025-03-04 08:25:00|4797.5|4796.5|4806|4805|4807|4805.5|4797|4796.5|2732
1741077000000|2025-03-04 08:30:00|4808|4804.5|4814.5|4813|4814.5|4813.5|4801|4799|3902
1741077300000|2025-03-04 08:35:00|4814|4812.5|4810|4809|4818.5|4817.5|4809|4807.5|1421
1741077600000|2025-03-04 08:40:00|4809.5|4808.5|4801.5|4800.5|4810|4808.5|4798.5|4798|8844
1741077900000|2025-03-04 08:45:00|4801|4799|4797|4796|4802|4799.5|4796|4795|4898
1741078200000|2025-03-04 08:50:00|4796.5|4795.5|4804.5|4803|4805.5|4804|4795|4794|14504
1741078500000|2025-03-04 08:55:00|4805|4804|4812|4811|4816.5|4815|4804.5|4803.5|3742
1741078800000|2025-03-04 09:00:00|4811|4810|4828|4827|4828.5|4827|4810|4809|4186
1741079100000|2025-03-04 09:05:00|4827.5|4827.5|4841|4839.5|4841|4839.5|4827.5|4826.5|2661
1741079400000|2025-03-04 09:10:00|4839.5|4838.5|4836.5|4835|4846.5|4845|4836|4835|4413
1741079700000|2025-03-04 09:15:00|4837|4835.5|4831.5|4830.5|4837|4835.5|4830.5|4829.5|1451
1741080000000|2025-03-04 09:20:00|4831|4830|4841|4840|4846|4844.5|4831|4830|3176
1741080300000|2025-03-04 09:25:00|4842.5|4841|4841|4839|4842.5|4841.5|4834|4832.5|6163
1741080600000|2025-03-04 09:30:00|4840.5|4840|4845.5|4844|4851.5|4850|4840.5|4840|9444
1741080900000|2025-03-04 09:35:00|4846|4844.5|4844|4843|4846|4844.5|4839|4838|3862
1741081200000|2025-03-04 09:40:00|4841.5|4840.5|4847|4845.5|4849|4848|4839|4837.5|25571
1741081500000|2025-03-04 09:45:00|4846.5|4846|4845|4844|4850|4849|4842.5|4841.5|2701
1741081800000|2025-03-04 09:50:00|4843|4843.5|4843.5|4842.5|4844|4844|4841|4839.5|2550
1741082100000|2025-03-04 09:55:00|4843|4842|4843|4841.5|4844.5|4843.5|4840.5|4839|1722
1741082400000|2025-03-04 10:00:00|4841.5|4840|4836|4834.5|4841.5|4840|4829.5|4828.5|4592
1741082700000|2025-03-04 10:05:00|4836.5|4835.5|4836.5|4835|4841.5|4840.5|4836.5|4835|3379
1741083000000|2025-03-04 10:10:00|4838|4837|4840.5|4839.5|4840.5|4839.5|4837|4836|3740
1741083300000|2025-03-04 10:15:00|4840|4838.5|4845.5|4844.5|4846|4844.5|4839.5|4838.5|1899
1741083600000|2025-03-04 10:20:00|4845|4844|4846|4844.5|4851|4850|4844.5|4843.5|2860
1741083900000|2025-03-04 10:25:00|4845.5|4845|4846.5|4845.5|4848|4846.5|4844|4843|3021
1741084200000|2025-03-04 10:30:00|4847|4846|4842|4840.5|4849|4848|4838.5|4837|2979
1741084500000|2025-03-04 10:35:00|4841.5|4840|4839|4837.5|4841.5|4840|4836.5|4835.5|3232
1741084800000|2025-03-04 10:40:00|4838.5|4838|4838|4837|4840.5|4839.5|4835|4834|3699
1741085100000|2025-03-04 10:45:00|4837.5|4836.5|4836|4834.5|4839.5|4839|4835.5|4834.5|1660
1741085400000|2025-03-04 10:50:00|4835.5|4835|4836.5|4835.5|4838.5|4838|4833.5|4833|2404
1741085700000|2025-03-04 10:55:00|4837|4836.5|4838|4837|4839.5|4838.5|4837|4836|2372
1741086000000|2025-03-04 11:00:00|4837.5|4837.5|4836.5|4835.5|4838|4837.5|4835|4834|1736
1741086300000|2025-03-04 11:05:00|4837.5|4836|4842|4840.5|4842.5|4841.5|4837.5|4835.5|1879
1741086600000|2025-03-04 11:10:00|4841.5|4841|4848.5|4847|4850|4849|4841.5|4841|3185
1741086900000|2025-03-04 11:15:00|4848|4847.5|4848|4847.5|4848|4847.5|4841.5|4840.5|105056
1741087200000|2025-03-04 11:20:00|4848.5|4848|4854|4853|4854|4853|4847.5|4847|4443
1741087500000|2025-03-04 11:25:00|4854.5|4852.5|4861.5|4861|4862.5|4861.5|4854|4852.5|4788
1741087800000|2025-03-04 11:30:00|4859.5|4858.5|4860|4859|4863|4862.5|4858.5|4858|6892
1741088100000|2025-03-04 11:35:00|4858|4857|4857.5|4856.5|4858|4857|4855|4854|3587
1741088400000|2025-03-04 11:40:00|4858|4857|4870|4869|4870|4869|4858|4857|6801
1741088700000|2025-03-04 11:45:00|4870.5|4869.5|4868|4867|4875|4874.5|4866|4865.5|6735
1741089000000|2025-03-04 11:50:00|4868.5|4868|4859|4858.5|4871|4870.5|4859|4858.5|102528
1741089300000|2025-03-04 11:55:00|4860|4859|4864.5|4863.5|4866.5|4866|4860|4859|2771
1741089600000|2025-03-04 12:00:00|4864|4862|4854|4853|4866.5|4865|4852|4850.5|7485
1741089900000|2025-03-04 12:05:00|4854.5|4853.5|4851.5|4850.5|4857.5|4856.5|4851.5|4850.5|2833
1741090200000|2025-03-04 12:10:00|4852|4851|4856|4855|4859.5|4858.5|4852|4850.5|3455
1741090500000|2025-03-04 12:15:00|4856.5|4855.5|4861.5|4860.5|4863.5|4862.5|4856|4855.5|3736
1741090800000|2025-03-04 12:20:00|4862|4860|4859|4858|4862|4861.5|4857|4855.5|2738
1741091100000|2025-03-04 12:25:00|4859.5|4858.5|4870.5|4870|4871|4870.5|4859.5|4858|8573
1741091400000|2025-03-04 12:30:00|4871|4870.5|4866.5|4865.5|4872|4871.5|4866.5|4865|7520
1741091700000|2025-03-04 12:35:00|4865.5|4865|4857|4856|4865.5|4865.5|4855.5|4854|4164
1741092000000|2025-03-04 12:40:00|4857.5|4856.5|4856|4854.5|4858.5|4857.5|4854|4853|6244
1741092300000|2025-03-04 12:45:00|4855.5|4855.5|4854.5|4853|4862|4861.5|4853.5|4852|6635
1741092600000|2025-03-04 12:50:00|4855|4853.5|4851.5|4850.5|4855.5|4854.5|4851|4850|3352
1741092900000|2025-03-04 12:55:00|4851|4850|4849.5|4848.5|4853|4852|4849|4848.5|2054
1741093200000|2025-03-04 13:00:00|4850|4850|4846.5|4845.5|4853|4852|4846|4845|2887
1741093500000|2025-03-04 13:05:00|4846|4845|4853.5|4853|4855.5|4855|4845.5|4845|5492
1741093800000|2025-03-04 13:10:00|4853|4852|4853.5|4852.5|4854.5|4853.5|4850.5|4850|1785
1741094100000|2025-03-04 13:15:00|4854.5|4853|4854|4853.5|4856.5|4855.5|4853.5|4852.5|1415
1741094400000|2025-03-04 13:20:00|4853|4853|4855|4854|4855.5|4854.5|4850.5|4849.5|1806
1741094700000|2025-03-04 13:25:00|4854.5|4854.5|4850.5|4849.5|4854.5|4854.5|4848.5|4847.5|4079
1741095000000|2025-03-04 13:30:00|4851.5|4851|4849.5|4848.5|4853.5|4852.5|4848|4847|4236
1741095300000|2025-03-04 13:35:00|4849|4848|4851.5|4850.5|4852.5|4851.5|4849|4848|2843
1741095600000|2025-03-04 13:40:00|4851|4850|4851.5|4850.5|4853|4852|4850.5|4849.5|2033
1741095900000|2025-03-04 13:45:00|4852|4851|4851|4850|4852|4851|4847.5|4846.5|3382
1741096200000|2025-03-04 13:50:00|4850|4849.5|4849.5|4848|4853|4852|4848|4847.5|4052
1741096500000|2025-03-04 13:55:00|4849|4848.5|4849.5|4848.5|4851|4850|4846.5|4846|2548
1741096800000|2025-03-04 14:00:00|4850.5|4849.5|4856|4855|4858.5|4857.5|4850|4849|6270
1741097100000|2025-03-04 14:05:00|4855.5|4856.5|4856.5|4855.5|4857.5|4856.5|4851|4850|67358
1741097400000|2025-03-04 14:10:00|4855.5|4855|4853.5|4852.5|4856.5|4855.5|4853|4852|6887
1741097700000|2025-03-04 14:15:00|4854|4852|4854.5|4853|4858.5|4857.5|4850|4849.5|8173
1741098000000|2025-03-04 14:20:00|4854|4852.5|4855|4854|4856.5|4855.5|4853.5|4852.5|1425
1741098300000|2025-03-04 14:25:00|4853.5|4853|4857|4855.5|4866|4865.5|4853.5|4852.5|9010
1741098600000|2025-03-04 14:30:00|4858|4856|4847.5|4846.5|4861.5|4860|4845.5|4844.5|18662
1741098900000|2025-03-04 14:35:00|4846.5|4845.5|4852|4851.5|4857.5|4857|4846.5|4845.5|7959
1741099200000|2025-03-04 14:40:00|4851.5|4851|4848.5|4847.5|4854.5|4853.5|4840.5|4840|13650
1741099500000|2025-03-04 14:45:00|4848|4848|4842|4841|4851.5|4850.5|4841.5|4840.5|12153
1741099800000|2025-03-04 14:50:00|4842.5|4842|4846|4844.5|4849|4848|4841|4840.5|12265
1741100100000|2025-03-04 14:55:00|4845.5|4845|4840|4839|4847.5|4846|4835.5|4835|12501
1741100400000|2025-03-04 15:00:00|4839|4838.5|4828|4827|4840.5|4839.5|4828|4827|12097
1741100700000|2025-03-04 15:05:00|4826.5|4825.5|4825|4824|4832|4831|4823|4822|8399
1741101000000|2025-03-04 15:10:00|4824.5|4823.5|4833|4831.5|4835|4834|4824|4823|9686
1741101300000|2025-03-04 15:15:00|4832.5|4830.5|4823.5|4822.5|4836.5|4835|4823|4822.5|8884
1741101600000|2025-03-04 15:20:00|4824|4823|4826.5|4825.5|4826.5|4825.5|4819.5|4818.5|21602
1741101900000|2025-03-04 15:25:00|4827|4826.5|4830|4829.5|4833|4832|4825|4823.5|105700
1741102200000|2025-03-04 15:30:00|4829|4828.5|4837.5|4836.5|4839|4838|4829|4828.5|32800
1741102500000|2025-03-04 15:35:00|4838|4837|4833.5|4832|4840.5|4839.5|4832|4830.5|9700
1741102800000|2025-03-04 15:40:00|4832.5|4831.5|4831|4829.5|4834|4833|4827.5|4826.5|10237
1741103100000|2025-03-04 15:45:00|4830.5|4830|4833.5|4832.5|4833.5|4832.5|4827|4826|8426
1741103400000|2025-03-04 15:50:00|4834|4833|4834.5|4833.5|4834.5|4834|4829|4828|9004
1741103700000|2025-03-04 15:55:00|4834|4833|4839.5|4839|4839.5|4839|4832.5|4831.5|6161
1741104000000|2025-03-04 16:00:00|4840.5|4840|4847|4846|4849.5|4848.5|4840|4839.5|7937
1741104300000|2025-03-04 16:05:00|4845.5|4845|4836|4835|4846.5|4845.5|4835|4834|9188
1741104600000|2025-03-04 16:10:00|4836.5|4835.5|4840.5|4840|4841.5|4841|4832|4831|37049
1741104900000|2025-03-04 16:15:00|4839.5|4839|4835|4834|4843.5|4843|4833.5|4833|9717
1741105200000|2025-03-04 16:20:00|4835.5|4835|4837.5|4837|4842.5|4842|4835.5|4835|8192
1741105500000|2025-03-04 16:25:00|4838|4837.5|4838|4837|4838|4837.5|4834|4833.5|13908
1741161600000|2025-03-05 08:00:00|4927.5|4916.5|4909|4907|4929.5|4925|4902.5|4901|19377
1741161900000|2025-03-05 08:05:00|4908|4905|4912|4911|4915|4912.5|4895.5|4894|8580
1741162200000|2025-03-05 08:10:00|4913.5|4911.5|4911|4909|4920.5|4918.5|4901.5|4899.5|6086
1741162500000|2025-03-05 08:15:00|4908|4907|4902.5|4901.5|4909.5|4907.5|4902.5|4900.5|4062
1741162800000|2025-03-05 08:20:00|4900.5|4900|4895|4893|4902|4900.5|4893|4891.5|3192
1741163100000|2025-03-05 08:25:00|4894.5|4894.5|4892|4890.5|4905.5|4903.5|4891.5|4890|3730
1741163400000|2025-03-05 08:30:00|4891.5|4888|4885|4884|4891.5|4890.5|4883.5|4882|4269
1741163700000|2025-03-05 08:35:00|4885.5|4882.5|4879|4877.5|4885.5|4884|4873|4872|5554
1741164000000|2025-03-05 08:40:00|4880|4878.5|4886|4884.5|4888|4887|4875|4874|3563
1741164300000|2025-03-05 08:45:00|4887|4885|4889|4887.5|4889|4888|4883|4882|3860
1741164600000|2025-03-05 08:50:00|4888|4888|4890.5|4889.5|4891.5|4891|4886|4884.5|3246
1741164900000|2025-03-05 08:55:00|4889.5|4888|4886.5|4885|4890|4888.5|4884|4883|3327
1741165200000|2025-03-05 09:00:00|4884.5|4883|4884.5|4883|4889|4887.5|4879.5|4878|5655
1741165500000|2025-03-05 09:05:00|4884|4880.5|4883|4882|4886|4885|4880.5|4879.5|3920
1741165800000|2025-03-05 09:10:00|4883.5|4882.5|4890.5|4889.5|4892.5|4891.5|4881.5|4880|106287
1741166100000|2025-03-05 09:15:00|4889|4887.5|4895|4893.5|4895|4893.5|4884.5|4884|4717
1741166400000|2025-03-05 09:20:00|4896|4894|4899|4897.5|4902|4901.5|4896|4894|6769
1741166700000|2025-03-05 09:25:00|4901|4899.5|4897.5|4896|4903|4902|4896.5|4895.5|6107
1741167000000|2025-03-05 09:30:00|4901.5|4896.5|4903|4902|4904|4903|4899|4896.5|4174
1741167300000|2025-03-05 09:35:00|4902.5|4901|4901.5|4900|4902.5|4901.5|4896|4894.5|2950
1741167600000|2025-03-05 09:40:00|4901|4902|4912|4911|4913|4911.5|4901|4900|4336
1741167900000|2025-03-05 09:45:00|4911|4910.5|4912.5|4911.5|4913|4912|4907.5|4906.5|4415
1741168200000|2025-03-05 09:50:00|4911.5|4911|4919|4918|4923.5|4922|4909|4908|6811
1741168500000|2025-03-05 09:55:00|4918.5|4917.5|4923.5|4923|4923.5|4923|4917|4916|5581
1741168800000|2025-03-05 10:00:00|4924|4922.5|4943|4942|4944.5|4943|4922|4921.5|22171
1741169100000|2025-03-05 10:05:00|4942|4941|4960|4958.5|4962|4961.5|4940.5|4939|14876
1741169400000|2025-03-05 10:10:00|4958.5|4957.5|4952|4951|4958.5|4957.5|4950|4948|9504
1741169700000|2025-03-05 10:15:00|4952.5|4951.5|4941|4939.5|4953.5|4952|4939|4937.5|6304
1741170000000|2025-03-05 10:20:00|4943|4942|4932.5|4931.5|4944|4942|4932|4930.5|5461
1741170300000|2025-03-05 10:25:00|4932|4931|4923.5|4922|4932|4931|4922|4920.5|3267
1741170600000|2025-03-05 10:30:00|4923|4921.5|4919|4918|4925.5|4924|4918|4917|9426
1741170900000|2025-03-05 10:35:00|4919.5|4918.5|4925.5|4924|4926|4925|4919|4918.5|4081
1741171200000|2025-03-05 10:40:00|4926|4924.5|4925.5|4924.5|4930|4929|4923.5|4922.5|5204
1741171500000|2025-03-05 10:45:00|4924.5|4924|4930.5|4929.5|4938.5|4937.5|4924.5|4924|4613
1741171800000|2025-03-05 10:50:00|4931|4928|4929.5|4928|4931|4929|4926|4925|6682
1741172100000|2025-03-05 10:55:00|4928|4927|4920|4919.5|4931.5|4931|4920|4919.5|4538
1741172400000|2025-03-05 11:00:00|4921|4920|4921.5|4920|4924|4923|4920.5|4919|3697
1741172700000|2025-03-05 11:05:00|4921|4920.5|4927|4926|4930|4929|4921|4920|4497
1741173000000|2025-03-05 11:10:00|4928|4926.5|4931|4930|4932|4930.5|4927|4926|4855
1741173300000|2025-03-05 11:15:00|4931.5|4930.5|4927|4926|4933.5|4932|4926|4925.5|3217
1741173600000|2025-03-05 11:20:00|4926.5|4925.5|4920|4919|4928|4927.5|4918|4917|3250
1741173900000|2025-03-05 11:25:00|4919.5|4918.5|4924.5|4923.5|4924.5|4924|4919.5|4918.5|3627
1741174200000|2025-03-05 11:30:00|4925|4924.5|4925|4924|4930|4929|4924.5|4923.5|3289
1741174500000|2025-03-05 11:35:00|4922.5|4922|4924|4923|4924.5|4923.5|4915|4913.5|5740
1741174800000|2025-03-05 11:40:00|4923.5|4922|4919.5|4918.5|4923.5|4922|4916.5|4915|4190
1741175100000|2025-03-05 11:45:00|4920.5|4919|4924.5|4923.5|4924.5|4924|4919|4917.5|3984
1741175400000|2025-03-05 11:50:00|4925|4924|4925.5|4924|4927.5|4926.5|4922|4921.5|2713
1741175700000|2025-03-05 11:55:00|4925|4924.5|4931.5|4930.5|4932|4931|4921.5|4920|5567
1741176000000|2025-03-05 12:00:00|4932|4931|4930|4929.5|4934.5|4933.5|4926|4925.5|6680
1741176300000|2025-03-05 12:05:00|4930.5|4930|4929|4928|4932.5|4931|4927.5|4926.5|5161
1741176600000|2025-03-05 12:10:00|4929.5|4928.5|4929.5|4928.5|4933|4932|4927|4926|5831
1741176900000|2025-03-05 12:15:00|4930.5|4929.5|4921|4920|4930.5|4929.5|4921|4920|6764
1741177200000|2025-03-05 12:20:00|4922|4921|4922.5|4921.5|4922.5|4922|4918.5|4917.5|3577
1741177500000|2025-03-05 12:25:00|4923.5|4922.5|4920.5|4919.5|4924|4923.5|4919.5|4918.5|3990
1741177800000|2025-03-05 12:30:00|4921|4920|4919|4918|4921|4920|4919|4917.5|31233
1741178100000|2025-03-05 12:35:00|4916|4915.5|4919.5|4919|4922|4921|4914.5|4914|6117
1741178400000|2025-03-05 12:40:00|4918.5|4918.5|4919|4918|4921|4920|4917|4916|11285
1741178700000|2025-03-05 12:45:00|4918.5|4917.5|4921.5|4921|4922.5|4921.5|4916.5|4915.5|4745
1741179000000|2025-03-05 12:50:00|4922|4921.5|4919|4918.5|4923|4921.5|4918.5|4918|5659
1741179300000|2025-03-05 12:55:00|4919.5|4919|4918.5|4918|4920|4919.5|4916.5|4915.5|10782
1741179600000|2025-03-05 13:00:00|4920|4919|4918.5|4917.5|4924|4923.5|4911|4909|7351
1741179900000|2025-03-05 13:05:00|4919.5|4917|4925|4924|4925|4924|4917.5|4916.5|3638
1741180200000|2025-03-05 13:10:00|4925.5|4924.5|4929.5|4927.5|4931.5|4930.5|4925.5|4924.5|5913
1741180500000|2025-03-05 13:15:00|4933.5|4928.5|4925.5|4924.5|4933.5|4932.5|4923.5|4922.5|5883
1741180800000|2025-03-05 13:20:00|4925|4925.5|4926|4925|4927.5|4926.5|4924.5|4924|7924
1741181100000|2025-03-05 13:25:00|4926.5|4925.5|4919.5|4918.5|4926.5|4926|4919|4918.5|3908
1741181400000|2025-03-05 13:30:00|4918.5|4918|4920|4919|4921|4920.5|4915|4914.5|7901
1741181700000|2025-03-05 13:35:00|4919.5|4918.5|4917.5|4916.5|4919.5|4918.5|4915|4914.5|6529
1741182000000|2025-03-05 13:40:00|4918.5|4918|4907.5|4907|4919|4918.5|4905.5|4905|9909
1741182300000|2025-03-05 13:45:00|4907|4906|4909.5|4908.5|4917|4915.5|4906.5|4905.5|7558
1741182600000|2025-03-05 13:50:00|4909|4908|4905|4903.5|4910|4909.5|4902.5|4901.5|7876
1741182900000|2025-03-05 13:55:00|4904.5|4903|4894|4893|4905|4903.5|4892.5|4891.5|8960
1741183200000|2025-03-05 14:00:00|4893.5|4892.5|4887|4886.5|4895|4893.5|4881|4879.5|19432
1741183500000|2025-03-05 14:05:00|4887.5|4886|4886|4885|4893|4892|4886|4885|9221
1741183800000|2025-03-05 14:10:00|4886.5|4885.5|4895.5|4895|4895.5|4895|4886.5|4885.5|5101
1741184100000|2025-03-05 14:15:00|4896|4895.5|4903|4902|4905.5|4904|4896|4895.5|4761
1741184400000|2025-03-05 14:20:00|4902|4901|4908|4907|4909|4907.5|4901|4900.5|4411
1741184700000|2025-03-05 14:25:00|4906.5|4906|4903|4902|4910.5|4909.5|4902|4901|6270
1741185000000|2025-03-05 14:30:00|4903.5|4902.5|4909|4908|4910.5|4909.5|4896.5|4896|17544
1741185300000|2025-03-05 14:35:00|4909.5|4909|4915.5|4915|4920.5|4919.5|4908|4907|14131
1741185600000|2025-03-05 14:40:00|4916.5|4914|4920|4919|4924|4923|4916|4914|13468
1741185900000|2025-03-05 14:45:00|4919.5|4918.5|4912.5|4911|4927.5|4926.5|4908|4907|14008
1741186200000|2025-03-05 14:50:00|4912|4911.5|4908.5|4907.5|4919|4918|4905.5|4904.5|13069
1741186500000|2025-03-05 14:55:00|4908|4907|4904|4902|4910|4908.5|4900|4899.5|9814
1741186800000|2025-03-05 15:00:00|4906.5|4905|4918.5|4917.5|4924.5|4922|4906.5|4905|10277
1741187100000|2025-03-05 15:05:00|4917.5|4916.5|4918|4917|4927.5|4926.5|4912.5|4911.5|12547
1741187400000|2025-03-05 15:10:00|4917|4915.5|4908|4907|4918|4917.5|4907|4905.5|13378
1741187700000|2025-03-05 15:15:00|4908.5|4907.5|4911|4910|4917|4916|4906.5|4906|10430
1741188000000|2025-03-05 15:20:00|4911.5|4910.5|4916.5|4916|4919.5|4918.5|4910.5|4910|12462
1741188300000|2025-03-05 15:25:00|4917|4916.5|4920|4918.5|4922.5|4921|4916|4915.5|10545
1741188600000|2025-03-05 15:30:00|4919.5|4916.5|4922|4920.5|4923|4922|4915|4914|9590
1741188900000|2025-03-05 15:35:00|4921.5|4921|4926|4925|4926.5|4925.5|4918.5|4918|8629
1741189200000|2025-03-05 15:40:00|4926.5|4925.5|4926.5|4925.5|4927.5|4926.5|4921|4920.5|6861
1741189500000|2025-03-05 15:45:00|4926|4925|4926.5|4925|4933|4931.5|4925|4924.5|8828
1741189800000|2025-03-05 15:50:00|4926|4925.5|4926|4925|4929.5|4928.5|4920.5|4920|7535
1741190100000|2025-03-05 15:55:00|4926.5|4925.5|4926|4925|4929.5|4929|4924.5|4924|7659
1741190400000|2025-03-05 16:00:00|4926.5|4925.5|4920|4919|4926.5|4925.5|4916|4915.5|12110
1741190700000|2025-03-05 16:05:00|4920.5|4919.5|4918.5|4917.5|4921.5|4920.5|4918|4917.5|13043
1741191000000|2025-03-05 16:10:00|4919|4918.5|4919|4918|4921|4920|4915.5|4915|15464
1741191300000|2025-03-05 16:15:00|4919.5|4918.5|4912|4911|4920.5|4919.5|4910|4909.5|14030
1741191600000|2025-03-05 16:20:00|4911.5|4910.5|4912|4911|4914|4913|4907|4906.5|16731
1741191900000|2025-03-05 16:25:00|4912.5|4911.5|4913.5|4912|4915|4914|4909.5|4908.5|18914
1741248000000|2025-03-06 08:00:00|4794.5|4791.5|4788|4784.5|4817.5|4813|4786|4784.5|15818
1741248300000|2025-03-06 08:05:00|4786.5|4786|4808|4806|4811|4809|4784.5|4781.5|9926
1741248600000|2025-03-06 08:10:00|4806.5|4804|4854|4852|4855.5|4853.5|4802|4800.5|19269
1741248900000|2025-03-06 08:15:00|4853.5|4851|4870.5|4869|4884.5|4882|4849.5|4847.5|16922
1741249200000|2025-03-06 08:20:00|4871|4868.5|4848.5|4847|4895.5|4894|4848.5|4847|16320
1741249500000|2025-03-06 08:25:00|4848|4846|4849|4847|4857|4855|4844.5|4842.5|8101
1741249800000|2025-03-06 08:30:00|4851|4848.5|4855|4853|4860.5|4859|4838.5|4837.5|9507
1741250100000|2025-03-06 08:35:00|4853|4853.5|4885.5|4884|4888.5|4887.5|4845|4842.5|11112
1741250400000|2025-03-06 08:40:00|4886.5|4885|4884.5|4883.5|4892|4890|4873.5|4873|16193
1741250700000|2025-03-06 08:45:00|4885|4884|4880.5|4879|4893|4891|4876.5|4875|13046
1741251000000|2025-03-06 08:50:00|4880|4879.5|4887|4885.5|4890.5|4889.5|4880|4879|13259
1741251300000|2025-03-06 08:55:00|4888|4887.5|4865|4864|4889|4888|4862|4860|13545
1741251600000|2025-03-06 09:00:00|4866|4863.5|4847.5|4846.5|4867|4866|4846.5|4845|10824
1741251900000|2025-03-06 09:05:00|4848|4847|4847|4846|4855|4854|4844.5|4843|12242
1741252200000|2025-03-06 09:10:00|4847.5|4846.5|4836|4835|4849|4848|4835.5|4834.5|7286
1741252500000|2025-03-06 09:15:00|4838|4837|4832.5|4831|4843|4841|4832|4831|5417
1741252800000|2025-03-06 09:20:00|4829.5|4828|4834.5|4833|4835|4833.5|4825.5|4824.5|4522
1741253100000|2025-03-06 09:25:00|4834|4832.5|4831.5|4829.5|4844|4842.5|4828|4827|4463
1741253400000|2025-03-06 09:30:00|4832|4830|4833|4831.5|4835.5|4834|4825.5|4824|7735
1741253700000|2025-03-06 09:35:00|4831.5|4830.5|4833.5|4832.5|4840.5|4839.5|4828|4827|4877
1741254000000|2025-03-06 09:40:00|4832|4832|4823.5|4822.5|4832|4832.5|4821|4820|3878
1741254300000|2025-03-06 09:45:00|4824|4822|4819|4818|4827|4826|4818.5|4817.5|5241
1741254600000|2025-03-06 09:50:00|4817|4816|4823.5|4822|4825|4824|4817|4815.5|5299
1741254900000|2025-03-06 09:55:00|4821.5|4820|4818|4817|4821.5|4820.5|4814|4813.5|5886
1741255200000|2025-03-06 10:00:00|4818.5|4816.5|4808|4807|4819.5|4818|4808|4807|5067
1741255500000|2025-03-06 10:05:00|4807.5|4806.5|4804.5|4803.5|4809|4808|4804.5|4802.5|4159
1741255800000|2025-03-06 10:10:00|4803.5|4803|4809|4807.5|4814|4813|4803|4801.5|5053
1741256100000|2025-03-06 10:15:00|4808.5|4808.5|4807|4805.5|4811|4810.5|4806|4805.5|3614
1741256400000|2025-03-06 10:20:00|4806.5|4806|4813.5|4812|4813.5|4812|4806.5|4805.5|2481
1741256700000|2025-03-06 10:25:00|4812|4810.5|4810.5|4809.5|4813.5|4812.5|4810|4809.5|3801
1741257000000|2025-03-06 10:30:00|4812|4810|4806.5|4805|4812.5|4811|4806|4804.5|3543
1741257300000|2025-03-06 10:35:00|4807|4805.5|4807|4805.5|4813.5|4813|4806|4805|3879
1741257600000|2025-03-06 10:40:00|4807.5|4806.5|4803.5|4803|4809|4808|4803.5|4803|2843
1741257900000|2025-03-06 10:45:00|4804|4802.5|4806.5|4806|4808.5|4808|4802.5|4802|5569
1741258200000|2025-03-06 10:50:00|4807|4805|4803|4802|4807|4806|4802.5|4802|3194
1741258500000|2025-03-06 10:55:00|4803.5|4802.5|4802|4801|4805.5|4804.5|4802|4801|3029
1741258800000|2025-03-06 11:00:00|4801.5|4795.5|4791.5|4790|4802|4800|4789|4788|6159
1741259100000|2025-03-06 11:05:00|4793|4790.5|4800.5|4799|4803|4802.5|4792.5|4790|7161
1741259400000|2025-03-06 11:10:00|4802|4800|4798.5|4797.5|4803|4801.5|4797|4796|2273
1741259700000|2025-03-06 11:15:00|4799.5|4798|4803|4802|4806.5|4805.5|4799|4798|4084
1741260000000|2025-03-06 11:20:00|4802.5|4802.5|4803.5|4802.5|4803.5|4802.5|4798|4797|4266
1741260300000|2025-03-06 11:25:00|4803|4803|4814.5|4813.5|4814.5|4813.5|4803|4802|3058
1741260600000|2025-03-06 11:30:00|4815|4814|4818|4817|4824.5|4823.5|4814.5|4814|7412
1741260900000|2025-03-06 11:35:00|4818.5|4817.5|4820|4818.5|4828|4827|4818.5|4817|2799
1741261200000|2025-03-06 11:40:00|4820.5|4819|4827|4825.5|4827|4826|4819|4817.5|8090
1741261500000|2025-03-06 11:45:00|4826.5|4825|4821.5|4820.5|4826.5|4825|4820|4819|4832
1741261800000|2025-03-06 11:50:00|4821|4820|4818|4817|4821|4820|4814.5|4813.5|3253
1741262100000|2025-03-06 11:55:00|4819.5|4818.5|4819|4818|4820.5|4820|4818|4817|3659
1741262400000|2025-03-06 12:00:00|4821|4820|4818.5|4818|4821|4820|4818|4817|4930
1741262700000|2025-03-06 12:05:00|4818|4817|4817|4816.5|4820|4819|4814.5|4813.5|2626
1741263000000|2025-03-06 12:10:00|4816.5|4815.5|4816.5|4816|4817.5|4817|4815|4814|3037
1741263300000|2025-03-06 12:15:00|4816|4815|4814.5|4813.5|4816|4815|4810.5|4809.5|3466
1741263600000|2025-03-06 12:20:00|4815.5|4815|4816|4815|4818|4817|4813.5|4813|3704
1741263900000|2025-03-06 12:25:00|4815.5|4814.5|4816|4814.5|4816.5|4816|4814.5|4814|2512
1741264200000|2025-03-06 12:30:00|4815.5|4814|4816|4815.5|4817|4816.5|4811|4810|2485
1741264500000|2025-03-06 12:35:00|4815.5|4815|4810|4809|4815.5|4815|4809|4808|3638
1741264800000|2025-03-06 12:40:00|4809.5|4808|4810.5|4809.5|4811.5|4811|4809.5|4808|4427
1741265100000|2025-03-06 12:45:00|4812|4810|4813|4812|4814.5|4814|4811|4810|5195
1741265400000|2025-03-06 12:50:00|4812.5|4811.5|4806|4805|4812.5|4812|4806|4805|3256
1741265700000|2025-03-06 12:55:00|4805.5|4804.5|4803.5|4802.5|4807.5|4807|4803.5|4802.5|3813
1741266000000|2025-03-06 13:00:00|4801|4800|4795.5|4795|4803.5|4802.5|4795|4794|4288
1741266300000|2025-03-06 13:05:00|4794|4794.5|4794|4792.5|4795|4794.5|4790|4789|6087
1741266600000|2025-03-06 13:10:00|4793.5|4793|4796|4795|4796.5|4796|4792|4791|2803
1741266900000|2025-03-06 13:15:00|4797|4795.5|4794|4793|4802|4800.5|4794|4793|3872
1741267200000|2025-03-06 13:20:00|4792.5|4791.5|4785.5|4784.5|4792.5|4791.5|4785|4784.5|10270
1741267500000|2025-03-06 13:25:00|4786|4785|4783.5|4781|4790|4789.5|4783|4781|7580
1741267800000|2025-03-06 13:30:00|4785.5|4782.5|4791|4789.5|4794.5|4790|4784|4782.5|5398
1741268100000|2025-03-06 13:35:00|4790.5|4788|4796|4794.5|4797|4796|4789.5|4788|4791
1741268400000|2025-03-06 13:40:00|4795.5|4794|4797|4796.5|4802|4800.5|4793|4792|3937
1741268700000|2025-03-06 13:45:00|4796.5|4796|4794.5|4794|4797.5|4796.5|4791|4790.5|4859
1741269000000|2025-03-06 13:50:00|4795|4793.5|4795.5|4794.5|4796|4795|4792|4791.5|6629
1741269300000|2025-03-06 13:55:00|4795|4794|4785|4783.5|4795.5|4794|4784.5|4783.5|5658
1741269600000|2025-03-06 14:00:00|4784|4783|4785.5|4784.5|4792|4790.5|4781|4780.5|3179
1741269900000|2025-03-06 14:05:00|4786|4785|4792.5|4791.5|4794|4793|4785.5|4784.5|4662
1741270200000|2025-03-06 14:10:00|4791|4790|4791.5|4790.5|4792.5|4791.5|4789|4788|4527
1741270500000|2025-03-06 14:15:00|4790.5|4789.5|4810|4808.5|4810|4808.5|4790.5|4789.5|9927
1741270800000|2025-03-06 14:20:00|4809|4807.5|4810.5|4809|4812|4811.5|4806.5|4805.5|5822
1741271100000|2025-03-06 14:25:00|4810|4808.5|4812.5|4811|4812.5|4811.5|4806.5|4806|5416
1741271400000|2025-03-06 14:30:00|4813.5|4812.5|4801.5|4800.5|4817|4815.5|4801.5|4800.5|23346
1741271700000|2025-03-06 14:35:00|4799.5|4798|4807|4806|4811|4809.5|4785.5|4784|10221
1741272000000|2025-03-06 14:40:00|4807.5|4806.5|4803.5|4802.5|4813|4812|4802|4800.5|23781
1741272300000|2025-03-06 14:45:00|4803|4802|4804|4803|4808|4806.5|4801|4800|15967
1741272600000|2025-03-06 14:50:00|4805|4803.5|4806|4805|4810|4809.5|4803.5|4802.5|10005
1741272900000|2025-03-06 14:55:00|4805|4804|4805.5|4804.5|4809|4808|4801|4800|9713
1741273200000|2025-03-06 15:00:00|4805|4804|4812|4811|4815.5|4814.5|4802.5|4802|10566
1741273500000|2025-03-06 15:05:00|4812.5|4811.5|4816|4815.5|4819|4818|4812|4811|11246
1741273800000|2025-03-06 15:10:00|4815.5|4815|4812|4811|4816.5|4815.5|4810.5|4810|11481
1741274100000|2025-03-06 15:15:00|4811.5|4810.5|4807.5|4806.5|4814|4813|4805.5|4805|7923
1741274400000|2025-03-06 15:20:00|4808.5|4807|4804|4803|4814.5|4813|4803.5|4803|8310
1741274700000|2025-03-06 15:25:00|4802.5|4801.5|4800|4799|4805|4803.5|4799|4798.5|20003
1741275000000|2025-03-06 15:30:00|4800.5|4798.5|4800.5|4799|4801|4800|4795.5|4795|10441
1741275300000|2025-03-06 15:35:00|4800|4800|4806.5|4805.5|4807|4806|4798.5|4798|27927
1741275600000|2025-03-06 15:40:00|4806|4805|4800.5|4799.5|4807|4806|4798.5|4798|6073
1741275900000|2025-03-06 15:45:00|4801|4800|4801|4800|4802|4801.5|4798.5|4798|6904
1741276200000|2025-03-06 15:50:00|4800.5|4799|4793|4792|4801|4800|4792|4791|12439
1741276500000|2025-03-06 15:55:00|4793.5|4793|4800.5|4799|4801.5|4800.5|4793.5|4793|7193
1741276800000|2025-03-06 16:00:00|4801|4800|4804|4803|4806.5|4805.5|4801|4800|11587
1741277100000|2025-03-06 16:05:00|4804.5|4803.5|4803|4802.5|4807|4806.5|4802|4801.5|11998
1741277400000|2025-03-06 16:10:00|4804.5|4802|4809.5|4808.5|4811.5|4811|4803.5|4802|9547
1741277700000|2025-03-06 16:15:00|4810.5|4809.5|4809.5|4808.5|4813|4812|4808|4807.5|16031
1741278000000|2025-03-06 16:20:00|4809|4808|4807|4806.5|4810|4809.5|4806|4805.5|19168
1741278300000|2025-03-06 16:25:00|4807.5|4807|4802.5|4801.5|4807.5|4807|4797.5|4797|21533
1741334400000|2025-03-07 08:00:00|4787.5|4777.5|4793|4792|4800.5|4798.5|4787.5|4777.5|16712
1741334700000|2025-03-07 08:05:00|4791.5|4791|4811|4809.5|4812|4810.5|4784|4783|12799
1741335000000|2025-03-07 08:10:00|4810.5|4813.5|4802.5|4801.5|4815.5|4814|4802.5|4801.5|8796
1741335300000|2025-03-07 08:15:00|4802|4800.5|4805.5|4805|4806|4805|4798|4796.5|6988
1741335600000|2025-03-07 08:20:00|4804.5|4803.5|4797.5|4796|4805|4803.5|4794.5|4793.5|3719
1741335900000|2025-03-07 08:25:00|4797|4795.5|4795|4794|4799|4797|4789|4788|4595
1741336200000|2025-03-07 08:30:00|4795.5|4794.5|4790.5|4789.5|4800|4799|4790.5|4789|4321
1741336500000|2025-03-07 08:35:00|4791.5|4790.5|4794|4793|4797|4796|4788.5|4787.5|3968
1741336800000|2025-03-07 08:40:00|4793.5|4792.5|4795|4794.5|4800|4799|4790|4789.5|3687
1741337100000|2025-03-07 08:45:00|4795.5|4795|4802|4801|4803.5|4802|4795.5|4794.5|4520
1741337400000|2025-03-07 08:50:00|4801.5|4800.5|4798|4796.5|4801.5|4800.5|4795|4794.5|2687
1741337700000|2025-03-07 08:55:00|4797.5|4797|4792.5|4791.5|4800|4799|4792.5|4791.5|32045
1741338000000|2025-03-07 09:00:00|4791.5|4791|4797.5|4797|4799|4798|4786.5|4786|4918
1741338300000|2025-03-07 09:05:00|4798|4797.5|4799|4798|4801.5|4800|4795.5|4794.5|5699
1741338600000|2025-03-07 09:10:00|4798.5|4797.5|4800.5|4799.5|4803|4802.5|4798.5|4797.5|3838
1741338900000|2025-03-07 09:15:00|4800|4799|4804.5|4804|4805|4804.5|4798.5|4797.5|4097
1741339200000|2025-03-07 09:20:00|4805|4804.5|4803|4802.5|4806|4805.5|4802.5|4802|4826
1741339500000|2025-03-07 09:25:00|4806.5|4805.5|4807|4806.5|4809|4808.5|4804.5|4804|3081
1741339800000|2025-03-07 09:30:00|4806.5|4806|4803|4802|4807|4806|4802.5|4802|2797
1741340100000|2025-03-07 09:35:00|4802.5|4801.5|4801|4800.5|4805.5|4805|4800.5|4800|5343
1741340400000|2025-03-07 09:40:00|4801.5|4800|4801|4800.5|4801.5|4801|4798.5|4797.5|2386
1741340700000|2025-03-07 09:45:00|4800.5|4800|4801|4800.5|4802.5|4802|4800|4799.5|6141
1741341000000|2025-03-07 09:50:00|4804.5|4804|4798|4797.5|4804.5|4804|4797.5|4797|3135
1741341300000|2025-03-07 09:55:00|4796.5|4796|4796|4795|4797|4796|4794.5|4794|1746
1741341600000|2025-03-07 10:00:00|4797|4795.5|4787|4786|4797|4796|4786.5|4785.5|5328
1741341900000|2025-03-07 10:05:00|4786.5|4785.5|4785|4784|4786.5|4786|4781.5|4781|4122
1741342200000|2025-03-07 10:10:00|4784.5|4783.5|4780|4779|4784.5|4783.5|4778.5|4778|6376
1741342500000|2025-03-07 10:15:00|4780.5|4779.5|4785|4784|4787|4786|4780|4779|6998
1741342800000|2025-03-07 10:20:00|4784|4783.5|4780.5|4779.5|4784|4783.5|4778.5|4778|2976
1741343100000|2025-03-07 10:25:00|4781|4780.5|4775|4774|4782|4780.5|4772.5|4772|5575
1741343400000|2025-03-07 10:30:00|4773.5|4773|4778.5|4777.5|4778.5|4777.5|4769|4768.5|4035
1741343700000|2025-03-07 10:35:00|4778|4777|4773.5|4772.5|4779.5|4779|4773|4772.5|4640
1741344000000|2025-03-07 10:40:00|4774.5|4774|4777.5|4777|4777.5|4777|4772.5|4772|2211
1741344300000|2025-03-07 10:45:00|4778|4777.5|4777|4776.5|4778|4777.5|4774|4773|2199
1741344600000|2025-03-07 10:50:00|4777.5|4777|4779.5|4778.5|4779.5|4778.5|4774.5|4773.5|3445
1741344900000|2025-03-07 10:55:00|4780|4779|4783.5|4782.5|4785.5|4785|4780|4779|2986
1741345200000|2025-03-07 11:00:00|4783|4782|4783|4782|4783.5|4783|4779|4778.5|2516
1741345500000|2025-03-07 11:05:00|4782.5|4781|4781.5|4781|4784.5|4784|4781|4780.5|4507
1741345800000|2025-03-07 11:10:00|4782|4781.5|4783.5|4782.5|4784.5|4783.5|4780.5|4779.5|3636
1741346100000|2025-03-07 11:15:00|4783|4783.5|4786.5|4786|4790|4789|4783|4783|3016
1741346400000|2025-03-07 11:20:00|4787|4785.5|4787.5|4786.5|4789.5|4788.5|4786.5|4785.5|7338
1741346700000|2025-03-07 11:25:00|4788|4787|4783|4782|4788|4787|4782.5|4781.5|3236
1741347000000|2025-03-07 11:30:00|4782.5|4781.5|4786|4785|4786|4785|4780.5|4779.5|7760
1741347300000|2025-03-07 11:35:00|4785.5|4784.5|4784|4782.5|4788.5|4788|4783.5|4782.5|3386
1741347600000|2025-03-07 11:40:00|4783.5|4783|4778|4777|4784|4783|4776.5|4775.5|3560
1741347900000|2025-03-07 11:45:00|4778.5|4776.5|4772.5|4771.5|4778.5|4777.5|4770|4769.5|4149
1741348200000|2025-03-07 11:50:00|4772|4771|4769.5|4768|4774.5|4773.5|4769.5|4768|3295
1741348500000|2025-03-07 11:55:00|4769|4767.5|4769.5|4768.5|4771.5|4770.5|4768|4766.5|3897
1741348800000|2025-03-07 12:00:00|4772|4771|4768.5|4767.5|4773|4772|4767|4766|3484
1741349100000|2025-03-07 12:05:00|4767.5|4766.5|4762.5|4761.5|4768|4767|4762.5|4761.5|4288
1741349400000|2025-03-07 12:10:00|4763|4762|4763.5|4762.5|4763.5|4763|4760.5|4759.5|3065
1741349700000|2025-03-07 12:15:00|4763|4763|4759.5|4758.5|4764|4763|4756.5|4756|4564
1741350000000|2025-03-07 12:20:00|4759|4758|4762.5|4761.5|4763|4762|4757.5|4756.5|3514
1741350300000|2025-03-07 12:25:00|4762|4761|4750|4749|4762|4761|4749.5|4748.5|4980
1741350600000|2025-03-07 12:30:00|4751|4750|4756.5|4755.5|4758.5|4757.5|4751|4750|5111
1741350900000|2025-03-07 12:35:00|4757|4756|4756.5|4755.5|4759|4758|4755|4754.5|3309
1741351200000|2025-03-07 12:40:00|4757|4756|4758|4757|4759|4758|4756|4755|2218
1741351500000|2025-03-07 12:45:00|4758.5|4757.5|4758.5|4757.5|4759|4758.5|4755|4754|2690
1741351800000|2025-03-07 12:50:00|4759|4758|4759.5|4759|4760.5|4760|4756.5|4756|2617
1741352100000|2025-03-07 12:55:00|4760|4759.5|4759.5|4758.5|4763|4762|4758.5|4757.5|2975
1741352400000|2025-03-07 13:00:00|4757.5|4757|4753.5|4752|4760.5|4759.5|4753|4752|3404
1741352700000|2025-03-07 13:05:00|4753|4752.5|4756|4755.5|4757.5|4756.5|4751.5|4750.5|3517
1741353000000|2025-03-07 13:10:00|4757|4755|4757|4756|4759.5|4758.5|4757|4755|2729
1741353300000|2025-03-07 13:15:00|4757.5|4756.5|4755.5|4755|4758.5|4757.5|4755.5|4754.5|3903
1741353600000|2025-03-07 13:20:00|4756|4755.5|4761|4760|4761|4760|4755.5|4755|4122
1741353900000|2025-03-07 13:25:00|4762.5|4760.5|4766.5|4763|4766.5|4764|4761.5|4760.5|19859
1741354200000|2025-03-07 13:30:00|4779|4763.5|4775|4773.5|4779.5|4778|4771|4763.5|6303
1741354500000|2025-03-07 13:35:00|4775.5|4774|4778.5|4777|4784|4783|4773|4772|3177
1741354800000|2025-03-07 13:40:00|4778|4775.5|4773|4772|4779|4778.5|4773|4772|5391
1741355100000|2025-03-07 13:45:00|4773.5|4772.5|4771|4769.5|4775|4774|4767|4766|3683
1741355400000|2025-03-07 13:50:00|4770.5|4769|4768|4766.5|4771.5|4770.5|4766|4765|2794
1741355700000|2025-03-07 13:55:00|4768.5|4767|4756|4755|4768.5|4767|4755|4754|4208
1741356000000|2025-03-07 14:00:00|4754.5|4754|4758.5|4757|4759.5|4759|4751|4750|4332
1741356300000|2025-03-07 14:05:00|4759|4757.5|4755|4753.5|4759.5|4758.5|4752|4750.5|3710
1741356600000|2025-03-07 14:10:00|4756|4754.5|4752|4751|4756.5|4755.5|4749.5|4748.5|3993
1741356900000|2025-03-07 14:15:00|4751|4750.5|4749|4747.5|4754|4753|4748.5|4747.5|5902
1741357200000|2025-03-07 14:20:00|4750|4748|4748.5|4747.5|4751|4750|4744|4743|23523
1741357500000|2025-03-07 14:25:00|4749|4748|4743|4742|4750|4748.5|4742.5|4742|5375
1741357800000|2025-03-07 14:30:00|4744|4743.5|4745|4743.5|4752.5|4751.5|4737|4736|13881
1741358100000|2025-03-07 14:35:00|4745.5|4744|4756|4755|4763|4762|4743.5|4743|9840
1741358400000|2025-03-07 14:40:00|4756.5|4755.5|4766.5|4765.5|4770|4769|4754|4753|10626
1741358700000|2025-03-07 14:45:00|4767.5|4766|4776.5|4775.5|4779.5|4778|4764|4763|8442
1741359000000|2025-03-07 14:50:00|4773.5|4772|4776|4774.5|4776|4775|4770.5|4770|5744
1741359300000|2025-03-07 14:55:00|4776.5|4775.5|4777.5|4776.5|4781|4780|4772|4770.5|6368
1741359600000|2025-03-07 15:00:00|4778|4777|4788.5|4787|4791.5|4790.5|4774.5|4774|6868
1741359900000|2025-03-07 15:05:00|4788|4785.5|4794.5|4793.5|4795|4794|4783|4782.5|7811
1741360200000|2025-03-07 15:10:00|4795.5|4794|4794|4793|4801|4799.5|4792|4791|10158
1741360500000|2025-03-07 15:15:00|4792.5|4791.5|4795.5|4794|4796.5|4795.5|4791|4790|6724
1741360800000|2025-03-07 15:20:00|4794.5|4794.5|4808|4807|4808|4807|4792.5|4791.5|5619
1741361100000|2025-03-07 15:25:00|4807.5|4806.5|4800.5|4799.5|4810.5|4809.5|4799.5|4798.5|4885
1741361400000|2025-03-07 15:30:00|4800|4799|4798.5|4797.5|4801|4799.5|4796.5|4795.5|6402
1741361700000|2025-03-07 15:35:00|4797.5|4796.5|4794|4793|4797.5|4796.5|4791|4790|7019
1741362000000|2025-03-07 15:40:00|4793.5|4792.5|4799.5|4798.5|4800.5|4799.5|4789|4787.5|8551
1741362300000|2025-03-07 15:45:00|4799|4798|4825|4824.5|4826.5|4826|4798.5|4798|34020
1741362600000|2025-03-07 15:50:00|4825.5|4824|4823|4821.5|4831.5|4831|4816|4815.5|29321
1741362900000|2025-03-07 15:55:00|4822.5|4821|4823.5|4822.5|4825.5|4825|4820|4819|7332
1741363200000|2025-03-07 16:00:00|4824|4823|4821|4820|4825.5|4824.5|4820.5|4819.5|13840
1741363500000|2025-03-07 16:05:00|4823|4822.5|4821.5|4820.5|4823|4822.5|4815|4814.5|7668
1741363800000|2025-03-07 16:10:00|4822.5|4821.5|4816.5|4816|4824|4823|4816|4815.5|7562
1741364100000|2025-03-07 16:15:00|4815.5|4815|4814.5|4813.5|4816|4815.5|4813|4812|9299
1741364400000|2025-03-07 16:20:00|4814|4813|4806|4805.5|4814.5|4814|4804.5|4804|13267
1741364700000|2025-03-07 16:25:00|4805|4804.5|4805.5|4804.5|4805.5|4804.5|4799.5|4799|9401
1741593600000|2025-03-10 08:00:00|4869|4867|4834|4832|4880.5|4876.5|4831|4829|19613
1741593900000|2025-03-10 08:05:00|4834.5|4833.5|4819|4818|4836.5|4835|4806|4804.5|34358
1741594200000|2025-03-10 08:10:00|4817.5|4817.5|4816|4814|4820.5|4819|4807.5|4805.5|5517
1741594500000|2025-03-10 08:15:00|4815.5|4814.5|4810.5|4809.5|4819|4817|4808|4806.5|4801
1741594800000|2025-03-10 08:20:00|4812.5|4811.5|4816|4814.5|4819|4817.5|4810.5|4808.5|4737
1741595100000|2025-03-10 08:25:00|4817|4815.5|4817.5|4816|4825|4823.5|4815.5|4813.5|6276
1741595400000|2025-03-10 08:30:00|4818|4816.5|4813|4812|4822|4820.5|4811|4809.5|20060
1741595700000|2025-03-10 08:35:00|4814.5|4813|4806|4805|4815|4813.5|4804.5|4803.5|3854
1741596000000|2025-03-10 08:40:00|4807.5|4806|4805|4804|4816|4815|4800|4798.5|4189
1741596300000|2025-03-10 08:45:00|4806.5|4805|4806|4804.5|4815.5|4814|4805|4803|2678
1741596600000|2025-03-10 08:50:00|4807|4805|4794.5|4793.5|4808.5|4808|4792.5|4790.5|4854
1741596900000|2025-03-10 08:55:00|4795|4794.5|4791|4789.5|4797.5|4796|4789.5|4788.5|3427
1741597200000|2025-03-10 09:00:00|4792.5|4790|4793|4792.5|4802|4800.5|4791|4789.5|2830
1741597500000|2025-03-10 09:05:00|4793.5|4793|4792|4790.5|4804.5|4803.5|4792|4790.5|2443
1741597800000|2025-03-10 09:10:00|4792.5|4791|4783.5|4782.5|4793.5|4792|4783.5|4782|2458
1741598100000|2025-03-10 09:15:00|4783|4781.5|4797|4795.5|4798.5|4798|4783|4781.5|3474
1741598400000|2025-03-10 09:20:00|4797.5|4796|4803.5|4802.5|4807.5|4806.5|4796.5|4795|3275
1741598700000|2025-03-10 09:25:00|4804|4801|4799|4797.5|4806|4805|4798.5|4797.5|2249
1741599000000|2025-03-10 09:30:00|4799.5|4798|4806.5|4805|4810.5|4809.5|4796.5|4795|2981
1741599300000|2025-03-10 09:35:00|4806|4804.5|4802|4801|4807|4806|4801|4800.5|10757
1741599600000|2025-03-10 09:40:00|4802.5|4801.5|4798|4797|4803|4802|4798|4797|1753
1741599900000|2025-03-10 09:45:00|4798.5|4797.5|4801.5|4801|4805|4804|4797.5|4796.5|2998
1741600200000|2025-03-10 09:50:00|4802|4800.5|4804|4802.5|4806|4804.5|4800|4799|102485
1741600500000|2025-03-10 09:55:00|4804.5|4803|4800|4799|4805|4804.5|4798.5|4798|3236
1741600800000|2025-03-10 10:00:00|4800.5|4799.5|4802|4801|4802|4801.5|4798|4796.5|13455
1741601100000|2025-03-10 10:05:00|4802.5|4801.5|4800.5|4799|4802.5|4801.5|4798.5|4797.5|2597
1741601400000|2025-03-10 10:10:00|4800|4799.5|4800|4799|4805|4804|4799.5|4798.5|3594
1741601700000|2025-03-10 10:15:00|4799|4798.5|4794.5|4793|4799.5|4799|4792.5|4791.5|2425
1741602000000|2025-03-10 10:20:00|4794|4793.5|4796.5|4795.5|4798.5|4797.5|4793|4792|2619
1741602300000|2025-03-10 10:25:00|4797|4796|4796|4795|4801.5|4800|4796|4794.5|3270
1741602600000|2025-03-10 10:30:00|4795.5|4794.5|4790.5|4789.5|4799.5|4798.5|4789.5|4788.5|2677
1741602900000|2025-03-10 10:35:00|4792.5|4792|4793|4792|4795.5|4794|4792|4790.5|3059
1741603200000|2025-03-10 10:40:00|4794|4792.5|4791.5|4790|4794|4792.5|4789.5|4788|2024
1741603500000|2025-03-10 10:45:00|4792.5|4790.5|4794|4793|4794.5|4793.5|4791.5|4790|1440
1741603800000|2025-03-10 10:50:00|4794.5|4793.5|4797.5|4796.5|4800.5|4800|4794.5|4793|3985
1741604100000|2025-03-10 10:55:00|4798|4797.5|4791.5|4790.5|4798.5|4798|4791.5|4790.5|4044
1741604400000|2025-03-10 11:00:00|4794.5|4793.5|4789|4788|4798|4797.5|4788.5|4787.5|8201
1741604700000|2025-03-10 11:05:00|4788|4787.5|4795.5|4794.5|4796|4795|4787|4785.5|4186
1741605000000|2025-03-10 11:10:00|4795|4794|4792.5|4791.5|4797.5|4797|4791|4790|4150
1741605300000|2025-03-10 11:15:00|4792|4792|4798.5|4797.5|4800.5|4799.5|4791.5|4790.5|3873
1741605600000|2025-03-10 11:20:00|4799|4798|4799|4798|4800|4799.5|4798|4797|3373
1741605900000|2025-03-10 11:25:00|4799.5|4798.5|4798.5|4798|4800.5|4800|4798|4797|4114
1741606200000|2025-03-10 11:30:00|4799|4798.5|4796|4795|4800.5|4799.5|4796|4794.5|4307
1741606500000|2025-03-10 11:35:00|4795.5|4794.5|4790|4789|4796|4795|4786.5|4785.5|2164
1741606800000|2025-03-10 11:40:00|4790.5|4789.5|4793.5|4792.5|4793.5|4793|4789|4788|1340
1741607100000|2025-03-10 11:45:00|4793|4793|4793.5|4793|4796|4795|4793|4792|1973
1741607400000|2025-03-10 11:50:00|4793|4792|4797|4796.5|4797|4796.5|4793|4792|2284
1741607700000|2025-03-10 11:55:00|4796.5|4796|4798|4797|4801.5|4800.5|4795|4794|4301
1741608000000|2025-03-10 12:00:00|4798.5|4797.5|4798.5|4797.5|4800.5|4800|4798|4797|2907
1741608300000|2025-03-10 12:05:00|4798|4796.5|4795.5|4794.5|4799|4798.5|4795.5|4794.5|1342
1741608600000|2025-03-10 12:10:00|4794.5|4794|4792|4791|4796|4795|4792|4791|2051
1741608900000|2025-03-10 12:15:00|4791|4789.5|4794|4793|4794|4793|4790.5|4789.5|4007
1741609200000|2025-03-10 12:20:00|4793.5|4792.5|4794|4793|4798.5|4797.5|4793|4792.5|2286
1741609500000|2025-03-10 12:25:00|4794.5|4793.5|4790|4789.5|4794.5|4794|4790|4789.5|1554
1741609800000|2025-03-10 12:30:00|4789.5|4789|4790|4789.5|4791.5|4790.5|4786.5|4785|17217
1741610100000|2025-03-10 12:35:00|4790.5|4790|4793|4792|4793|4792|4787.5|4786.5|2574
1741610400000|2025-03-10 12:40:00|4794|4791.5|4796|4795|4797.5|4796.5|4791.5|4791|1606
1741610700000|2025-03-10 12:45:00|4795.5|4794.5|4792.5|4791|4796|4795|4791.5|4790.5|2402
1741611000000|2025-03-10 12:50:00|4793|4791.5|4793.5|4792.5|4794.5|4794|4792|4791|1767
1741611300000|2025-03-10 12:55:00|4796.5|4793|4800|4798.5|4801.5|4800.5|4796|4793|4554
1741611600000|2025-03-10 13:00:00|4800.5|4799.5|4796.5|4796|4801|4800.5|4796.5|4795.5|2621
1741611900000|2025-03-10 13:05:00|4795.5|4795.5|4796.5|4795.5|4798.5|4797.5|4790|4789|3060
1741612200000|2025-03-10 13:10:00|4797|4795|4797.5|4797|4807|4806|4792.5|4791|3636
1741612500000|2025-03-10 13:15:00|4797|4796.5|4799.5|4798.5|4800|4799|4794|4793|3057
1741612800000|2025-03-10 13:20:00|4798.5|4798|4795.5|4794.5|4798.5|4798|4792.5|4791.5|2484
1741613100000|2025-03-10 13:25:00|4795|4794|4794.5|4793.5|4795.5|4795|4793|4792|2479
1741613400000|2025-03-10 13:30:00|4793.5|4794|4810|4809.5|4810.5|4809.5|4793.5|4792|11564
1741613700000|2025-03-10 13:35:00|4811|4810.5|4826.5|4825|4829.5|4828.5|4810|4809|9306
1741614000000|2025-03-10 13:40:00|4827|4825.5|4836.5|4835|4839.5|4838.5|4824.5|4823|8024
1741614300000|2025-03-10 13:45:00|4837.5|4835.5|4837.5|4836.5|4840|4839|4829|4827.5|7120
1741614600000|2025-03-10 13:50:00|4837|4835.5|4839|4837.5|4842.5|4841.5|4835.5|4834|9552
1741614900000|2025-03-10 13:55:00|4840|4838|4840|4838.5|4845|4844|4834.5|4833.5|7202
1741615200000|2025-03-10 14:00:00|4839.5|4838|4841|4840|4844.5|4844|4836|4834.5|9286
1741615500000|2025-03-10 14:05:00|4841.5|4840.5|4843.5|4842|4846|4844.5|4838.5|4838|2560158
1741615800000|2025-03-10 14:10:00|4844.5|4842.5|4855|4854|4855|4854|4840|4839|12392
1741616100000|2025-03-10 14:15:00|4854.5|4853|4844.5|4843.5|4855.5|4854.5|4843|4842|11296
1741616400000|2025-03-10 14:20:00|4845.5|4844|4844|4843|4849.5|4849|4841.5|4840.5|10946
1741616700000|2025-03-10 14:25:00|4844.5|4843.5|4838|4837|4846.5|4845.5|4838|4837|8035
1741617000000|2025-03-10 14:30:00|4837|4836.5|4828.5|4827.5|4841.5|4841|4827|4826|4585
1741617300000|2025-03-10 14:35:00|4829|4828.5|4827.5|4827|4830.5|4829.5|4823|4821.5|6814
1741617600000|2025-03-10 14:40:00|4828|4826|4824.5|4823.5|4828|4827.5|4822.5|4821.5|6892
1741617900000|2025-03-10 14:45:00|4825|4824|4830|4829|4836.5|4836|4823.5|4823|7504
1741618200000|2025-03-10 14:50:00|4829.5|4828.5|4827.5|4826.5|4834|4833|4825|4824|6442
1741618500000|2025-03-10 14:55:00|4827|4827|4828.5|4827.5|4829|4828.5|4816.5|4815|7659
1741618800000|2025-03-10 15:00:00|4829|4828|4835|4834|4836.5|4835.5|4828|4827|9953
1741619100000|2025-03-10 15:05:00|4834.5|4833.5|4838|4837|4840|4839.5|4833.5|4833|7551
1741619400000|2025-03-10 15:10:00|4837.5|4836.5|4845|4844|4845.5|4845|4836|4835|6800
1741619700000|2025-03-10 15:15:00|4844|4843.5|4842.5|4841.5|4845.5|4844.5|4841|4840|4672
1741620000000|2025-03-10 15:20:00|4842|4841|4844|4843|4845.5|4845|4840.5|4839.5|5626
1741620300000|2025-03-10 15:25:00|4843.5|4842.5|4836.5|4835.5|4844|4843.5|4836|4835|6581
1741620600000|2025-03-10 15:30:00|4835.5|4835|4839.5|4839|4842.5|4842|4834|4833|81701
1741620900000|2025-03-10 15:35:00|4839|4838.5|4839|4838|4844|4843.5|4838.5|4837.5|6886
1741621200000|2025-03-10 15:40:00|4840|4837.5|4837|4836.5|4842|4841|4835.5|4835|8599
1741621500000|2025-03-10 15:45:00|4837.5|4837|4841|4840|4842|4841.5|4835.5|4834.5|10120
1741621800000|2025-03-10 15:50:00|4841.5|4841|4841|4840.5|4845|4844.5|4840.5|4840|12616
1741622100000|2025-03-10 15:55:00|4841.5|4839.5|4833|4832|4842|4841.5|4833|4832|8864
1741622400000|2025-03-10 16:00:00|4832.5|4831.5|4834|4833|4836|4835|4832|4831|6713
1741622700000|2025-03-10 16:05:00|4834.5|4833.5|4831.5|4830.5|4836.5|4835.5|4831|4830|7389
1741623000000|2025-03-10 16:10:00|4832|4831|4828.5|4827.5|4834|4833|4827.5|4827|8039
1741623300000|2025-03-10 16:15:00|4828|4827|4826.5|4825.5|4828|4827.5|4823|4822.5|7545
1741623600000|2025-03-10 16:20:00|4827|4826|4826|4825|4833.5|4832.5|4824.5|4824|9230
1741623900000|2025-03-10 16:25:00|4825.5|4825.5|4825.5|4824.5|4827.5|4827|4824|4823.5|8671
1741680000000|2025-03-11 08:00:00|4848.5|4843.5|4825|4822.5|4859|4856.5|4818.5|4814.5|16854
1741680300000|2025-03-11 08:05:00|4828.5|4827|4847.5|4846.5|4850|4848.5|4820|4817|9181
1741680600000|2025-03-11 08:10:00|4847|4846|4881.5|4879.5|4881.5|4879.5|4847|4846|9485
1741680900000|2025-03-11 08:15:00|4881|4878.5|4871|4870.5|4881|4879|4867|4866|7290
1741681200000|2025-03-11 08:20:00|4871.5|4870|4875|4873.5|4878|4876|4863.5|4862|9998
1741681500000|2025-03-11 08:25:00|4873.5|4871.5|4872.5|4871|4875.5|4874|4867|4865.5|4711
1741681800000|2025-03-11 08:30:00|4870|4868.5|4857|4855.5|4872.5|4870.5|4851.5|4850.5|5867
1741682100000|2025-03-11 08:35:00|4858.5|4857|4867|4865|4867|4865.5|4854.5|4853|4236
1741682400000|2025-03-11 08:40:00|4867.5|4865.5|4861.5|4860.5|4871|4870|4861|4859.5|5177
1741682700000|2025-03-11 08:45:00|4862.5|4861.5|4862.5|4861.5|4867.5|4866|4860.5|4859.5|5465
1741683000000|2025-03-11 08:50:00|4862|4860.5|4861|4860|4863.5|4862.5|4858.5|4857|8564
1741683300000|2025-03-11 08:55:00|4860|4859.5|4859|4858|4862|4861|4855|4854|2912
1741683600000|2025-03-11 09:00:00|4859.5|4858.5|4863.5|4862.5|4864.5|4864|4859.5|4858.5|4136
1741683900000|2025-03-11 09:05:00|4862.5|4863|4855|4854|4864.5|4864|4854|4853.5|3926
1741684200000|2025-03-11 09:10:00|4854.5|4853.5|4854|4853.5|4855|4854|4850.5|4850|2609
1741684500000|2025-03-11 09:15:00|4854.5|4853|4851.5|4851|4857|4856|4851|4849.5|1463
1741684800000|2025-03-11 09:20:00|4852|4851.5|4852.5|4851.5|4855.5|4854.5|4852|4851|2965
1741685100000|2025-03-11 09:25:00|4851|4850.5|4855.5|4855|4856|4855|4850|4849|7834
1741685400000|2025-03-11 09:30:00|4855|4854|4853.5|4853|4856|4855.5|4850|4849|920
1741685700000|2025-03-11 09:35:00|4852.5|4852.5|4848|4847.5|4853|4852.5|4848|4847.5|2923
1741686000000|2025-03-11 09:40:00|4847.5|4847|4850.5|4849.5|4850.5|4849.5|4846|4845|3382
1741686300000|2025-03-11 09:45:00|4852|4851|4847.5|4846.5|4852.5|4851.5|4846|4845|3428
1741686600000|2025-03-11 09:50:00|4846.5|4845.5|4847|4846.5|4848|4847.5|4845.5|4845|4333
1741686900000|2025-03-11 09:55:00|4846|4844.5|4842.5|4842|4846|4845|4842.5|4842|2381
1741687200000|2025-03-11 10:00:00|4843.5|4842.5|4838.5|4837.5|4843.5|4842.5|4835.5|4834.5|2967
1741687500000|2025-03-11 10:05:00|4839.5|4838.5|4840|4839|4841.5|4840.5|4838.5|4837.5|1779
1741687800000|2025-03-11 10:10:00|4839.5|4838.5|4837.5|4836.5|4841|4840|4836|4835|4346
1741688100000|2025-03-11 10:15:00|4838.5|4838|4841.5|4840.5|4842.5|4842|4838.5|4838|4776
1741688400000|2025-03-11 10:20:00|4842|4841|4842|4840.5|4843|4842.5|4839.5|4838.5|3904
1741688700000|2025-03-11 10:25:00|4841.5|4839.5|4840|4838.5|4845.5|4844|4839.5|4838.5|2067
1741689000000|2025-03-11 10:30:00|4840.5|4839.5|4836|4834.5|4840.5|4840|4832.5|4831.5|4693
1741689300000|2025-03-11 10:35:00|4835.5|4834|4838|4836.5|4838.5|4838|4834|4832.5|2041
1741689600000|2025-03-11 10:40:00|4837.5|4837|4840|4839|4841|4839.5|4836.5|4835|770
1741689900000|2025-03-11 10:45:00|4840.5|4839.5|4845.5|4844.5|4846|4845|4840|4838.5|2343
1741690200000|2025-03-11 10:50:00|4846|4845|4849|4848|4850|4849.5|4846|4844.5|2934
1741690500000|2025-03-11 10:55:00|4849.5|4848.5|4847|4846|4850.5|4849.5|4847|4845.5|1880
1741690800000|2025-03-11 11:00:00|4846.5|4845.5|4838.5|4838|4846.5|4845.5|4838|4837.5|3637
1741691100000|2025-03-11 11:05:00|4837|4837.5|4836.5|4836|4841|4840|4835.5|4834.5|2995
1741691400000|2025-03-11 11:10:00|4838|4837|4838|4837|4839|4838.5|4836.5|4835.5|3393
1741691700000|2025-03-11 11:15:00|4839|4838|4840|4839.5|4840.5|4840|4838.5|4838|2791
1741692000000|2025-03-11 11:20:00|4840.5|4840|4839.5|4839|4841.5|4841|4839|4838|3719
1741692300000|2025-03-11 11:25:00|4840|4840|4839.5|4838.5|4841|4840.5|4838|4837|3331
1741692600000|2025-03-11 11:30:00|4839|4839.5|4837|4836.5|4842|4841.5|4837|4836.5|7969
1741692900000|2025-03-11 11:35:00|4837.5|4837|4835|4834|4838.5|4838|4835|4834|1834
1741693200000|2025-03-11 11:40:00|4834|4833|4838|4837|4838.5|4837.5|4834|4833|1830
1741693500000|2025-03-11 11:45:00|4837.5|4836.5|4836|4835|4838|4836.5|4834.5|4833.5|1140
1741693800000|2025-03-11 11:50:00|4836.5|4836|4840|4839|4842.5|4842|4835.5|4834.5|4200
1741694100000|2025-03-11 11:55:00|4839|4838.5|4842|4841.5|4842|4841.5|4839|4838.5|1488
1741694400000|2025-03-11 12:00:00|4841.5|4840.5|4840|4839.5|4841.5|4841|4839.5|4838.5|6632
1741694700000|2025-03-11 12:05:00|4840.5|4839|4833.5|4832.5|4840.5|4839.5|4833|4832|2863
1741695000000|2025-03-11 12:10:00|4834.5|4833|4829.5|4828.5|4836.5|4835|4829|4828|1447
1741695300000|2025-03-11 12:15:00|4829|4828|4827.5|4826.5|4830.5|4830|4824|4823|5762
1741695600000|2025-03-11 12:20:00|4827|4826|4825|4824.5|4828.5|4827.5|4824|4823|3252
1741695900000|2025-03-11 12:25:00|4825.5|4824|4824.5|4823.5|4828.5|4827.5|4824|4823|3527
1741696200000|2025-03-11 12:30:00|4825|4824.5|4818.5|4818|4825|4824.5|4818.5|4818|2222
1741696500000|2025-03-11 12:35:00|4819|4819|4818|4816.5|4821|4820|4817|4816.5|2645
1741696800000|2025-03-11 12:40:00|4817.5|4817|4822|4821|4822|4821|4815|4814|2518
1741697100000|2025-03-11 12:45:00|4822.5|4821.5|4816.5|4815.5|4822.5|4821.5|4814.5|4813.5|5187
1741697400000|2025-03-11 12:50:00|4816|4814.5|4816.5|4815|4820|4818.5|4815|4814|5598
1741697700000|2025-03-11 12:55:00|4817|4815.5|4815|4813.5|4817.5|4816.5|4814|4813|2055
1741698000000|2025-03-11 13:00:00|4816.5|4814|4818.5|4817.5|4820|4819|4815.5|4814|2393
1741698300000|2025-03-11 13:05:00|4819|4818|4815.5|4814|4819|4818|4814|4813|1967
1741698600000|2025-03-11 13:10:00|4815|4813.5|4807|4806|4815.5|4813.5|4807|4806|1783
1741698900000|2025-03-11 13:15:00|4806.5|4805.5|4807.5|4807|4809.5|4808.5|4806|4805|4063
1741699200000|2025-03-11 13:20:00|4807|4805.5|4810|4809|4810|4809|4804.5|4804|954
1741699500000|2025-03-11 13:25:00|4809.5|4808.5|4802|4801.5|4810|4808.5|4800|4798.5|3985
1741699800000|2025-03-11 13:30:00|4802.5|4802|4808|4806.5|4811|4809.5|4802.5|4801.5|15028
1741700100000|2025-03-11 13:35:00|4808.5|4807|4811|4810|4814|4813.5|4802|4801|5497
1741700400000|2025-03-11 13:40:00|4810|4809|4810.5|4809.5|4815|4813.5|4802|4801|6890
1741700700000|2025-03-11 13:45:00|4811|4809|4815|4814|4816.5|4815.5|4808.5|4807.5|14474
1741701000000|2025-03-11 13:50:00|4814|4814.5|4805.5|4804.5|4814|4814.5|4804|4803|7998
1741701300000|2025-03-11 13:55:00|4806|4805|4804.5|4804|4807.5|4806.5|4801.5|4800|4392
1741701600000|2025-03-11 14:00:00|4805|4798.5|4793|4791.5|4815.5|4814|4789|4788|13882
1741701900000|2025-03-11 14:05:00|4791.5|4790|4813.5|4812|4816|4815|4791.5|4790|11011
1741702200000|2025-03-11 14:10:00|4814|4812.5|4794.5|4793|4814|4812.5|4793|4792|9366
1741702500000|2025-03-11 14:15:00|4794|4792|4781.5|4780.5|4794.5|4793|4777|4776|9987
1741702800000|2025-03-11 14:20:00|4781|4783|4766|4764.5|4784|4783.5|4762|4761|14059
1741703100000|2025-03-11 14:25:00|4765.5|4764|4767|4766|4769.5|4768|4760|4758.5|9408
1741703400000|2025-03-11 14:30:00|4768|4767|4755.5|4754.5|4774|4773|4754|4752.5|18045
1741703700000|2025-03-11 14:35:00|4755|4753.5|4750.5|4749.5|4762.5|4761.5|4749|4748|12504
1741704000000|2025-03-11 14:40:00|4751.5|4751|4762|4761|4763.5|4763|4750|4749|17711
1741704300000|2025-03-11 14:45:00|4761|4760.5|4761|4760|4766.5|4765|4757.5|4756|16260
1741704600000|2025-03-11 14:50:00|4761.5|4761|4771|4770.5|4777|4776.5|4761.5|4761|11822
1741704900000|2025-03-11 14:55:00|4770.5|4770|4754.5|4753|4771|4770|4751.5|4750.5|12665
1741705200000|2025-03-11 15:00:00|4754|4752.5|4750.5|4749.5|4758.5|4757|4749.5|4748.5|11065
1741705500000|2025-03-11 15:05:00|4750|4748.5|4758|4757.5|4758.5|4757.5|4749|4748.5|7955
1741705800000|2025-03-11 15:10:00|4759|4758|4761|4760.5|4762.5|4762|4756|4755|13823
1741706100000|2025-03-11 15:15:00|4762|4761|4765|4764|4766|4765.5|4760|4759|9413
1741706400000|2025-03-11 15:20:00|4765.5|4764.5|4758.5|4757.5|4767|4766|4758|4757|9809
1741706700000|2025-03-11 15:25:00|4758|4758.5|4755|4753.5|4759.5|4758.5|4752|4751.5|7710
1741707000000|2025-03-11 15:30:00|4754.5|4754|4759.5|4759|4765|4764.5|4754.5|4753.5|6657
1741707300000|2025-03-11 15:35:00|4760|4759.5|4763|4761.5|4763|4762|4755.5|4754.5|5465
1741707600000|2025-03-11 15:40:00|4762.5|4762|4764|4763.5|4766.5|4765|4761.5|4761|4641
1741707900000|2025-03-11 15:45:00|4763.5|4762.5|4760.5|4759.5|4764|4763|4752.5|4751|7678
1741708200000|2025-03-11 15:50:00|4761|4760|4763.5|4762|4765.5|4764.5|4760.5|4759.5|4523
1741708500000|2025-03-11 15:55:00|4764|4762.5|4757.5|4756|4766|4764.5|4756|4755.5|7090
1741708800000|2025-03-11 16:00:00|4757|4755.5|4761|4760.5|4762.5|4761.5|4753.5|4752.5|11729
1741709100000|2025-03-11 16:05:00|4760.5|4760|4753|4752|4760.5|4760|4753|4752|8428
1741709400000|2025-03-11 16:10:00|4753.5|4752.5|4751.5|4751|4754.5|4753.5|4749.5|4749|7545
1741709700000|2025-03-11 16:15:00|4752|4751.5|4763.5|4763|4764.5|4764|4752|4751.5|8798
1741710000000|2025-03-11 16:20:00|4764|4764|4765|4764|4766|4765.5|4761.5|4760.5|10902
1741710300000|2025-03-11 16:25:00|4765.5|4764.5|4761|4759.5|4765.5|4764.5|4759.5|4759|12036
1741766400000|2025-03-12 08:00:00|4764.5|4761.5|4777|4776|4781.5|4779.5|4764.5|4761|11630
1741766700000|2025-03-12 08:05:00|4776|4775|4778|4776.5|4782|4781|4776|4774|10336
1741767000000|2025-03-12 08:10:00|4777.5|4777|4777|4776|4778.5|4777|4770.5|4769.5|8862
1741767300000|2025-03-12 08:15:00|4777.5|4777|4783.5|4782|4787.5|4786.5|4776|4775|7040
1741767600000|2025-03-12 08:20:00|4783|4781.5|4774.5|4773.5|4783|4781.5|4774.5|4773.5|7760
1741767900000|2025-03-12 08:25:00|4771.5|4770|4769.5|4769|4774|4773|4768|4767|3845
1741768200000|2025-03-12 08:30:00|4770|4770|4770|4769|4776|4774.5|4767|4766|6146
1741768500000|2025-03-12 08:35:00|4770.5|4769.5|4774|4773.5|4775|4774|4768.5|4768|4204
1741768800000|2025-03-12 08:40:00|4773|4773|4776.5|4775.5|4777.5|4776.5|4771.5|4771|3358
1741769100000|2025-03-12 08:45:00|4774.5|4774|4776.5|4775.5|4779.5|4778.5|4774.5|4774|4588
1741769400000|2025-03-12 08:50:00|4777|4776|4781|4780.5|4782.5|4781|4775|4774|4072
1741769700000|2025-03-12 08:55:00|4781.5|4780|4781|4780|4783|4782.5|4779|4778|2773
1741770000000|2025-03-12 09:00:00|4781.5|4780.5|4782|4781|4783|4782.5|4779.5|4778.5|4219
1741770300000|2025-03-12 09:05:00|4782.5|4781.5|4782|4781|4783.5|4782.5|4780.5|4780|4372
1741770600000|2025-03-12 09:10:00|4780.5|4781.5|4787|4786|4788|4787|4780|4779.5|4161
1741770900000|2025-03-12 09:15:00|4786.5|4786.5|4789.5|4789|4790|4789|4785.5|4784.5|3456
1741771200000|2025-03-12 09:20:00|4790|4788|4790.5|4789|4792|4791|4787|4786|2576
1741771500000|2025-03-12 09:25:00|4790|4788.5|4788|4787|4792|4791|4788|4787|4228
1741771800000|2025-03-12 09:30:00|4787.5|4786.5|4784.5|4783.5|4788|4787|4781|4780.5|5397
1741772100000|2025-03-12 09:35:00|4784|4783|4790.5|4789.5|4791.5|4791|4783|4782.5|2413
1741772400000|2025-03-12 09:40:00|4789.5|4789|4785.5|4784.5|4790|4789.5|4785.5|4784.5|1907
1741772700000|2025-03-12 09:45:00|4786|4785.5|4781.5|4780.5|4786|4785.5|4779|4778|3037
1741773000000|2025-03-12 09:50:00|4781|4780|4783|4782.5|4784.5|4783.5|4780.5|4780|2195
1741773300000|2025-03-12 09:55:00|4782.5|4782|4784|4783.5|4785|4784|4781|4780|2700
1741773600000|2025-03-12 10:00:00|4783.5|4782.5|4788.5|4787.5|4789|4788.5|4780.5|4780|4841
1741773900000|2025-03-12 10:05:00|4789|4786.5|4788|4787.5|4789.5|4788.5|4785|4784|7027
1741774200000|2025-03-12 10:10:00|4788.5|4787|4776|4775|4789.5|4788|4775.5|4774|9058
1741774500000|2025-03-12 10:15:00|4776.5|4776|4774|4773|4778|4777|4773|4772.5|6790
1741774800000|2025-03-12 10:20:00|4773.5|4772.5|4774|4773.5|4774.5|4773.5|4769|4768.5|13695
1741775100000|2025-03-12 10:25:00|4774.5|4772.5|4767|4766|4774.5|4773|4767|4766|2225
1741775400000|2025-03-12 10:30:00|4767.5|4767|4765|4764|4770.5|4770|4764.5|4763.5|5245
1741775700000|2025-03-12 10:35:00|4764.5|4763.5|4762|4761|4766|4765.5|4761.5|4761|2854
1741776000000|2025-03-12 10:40:00|4761.5|4760.5|4767.5|4766.5|4769|4768|4759|4758.5|4506
1741776300000|2025-03-12 10:45:00|4768.5|4767|4767|4766|4769|4768|4765|4763.5|2443
1741776600000|2025-03-12 10:50:00|4766.5|4766.5|4767|4766|4769|4768|4766.5|4766|1626
1741776900000|2025-03-12 10:55:00|4765.5|4764.5|4769|4768|4771|4770|4765|4764.5|2086
1741777200000|2025-03-12 11:00:00|4768.5|4766.5|4762.5|4762|4768.5|4766.5|4761.5|4760.5|5244
1741777500000|2025-03-12 11:05:00|4762|4761.5|4764|4763|4765|4764|4760|4759.5|4337
1741777800000|2025-03-12 11:10:00|4763.5|4762.5|4769.5|4769|4770.5|4769.5|4762.5|4761|2871
1741778100000|2025-03-12 11:15:00|4769|4768|4766|4765|4770.5|4770|4765|4764|2758
1741778400000|2025-03-12 11:20:00|4765.5|4764.5|4768|4767|4768.5|4767.5|4764.5|4763.5|2819
1741778700000|2025-03-12 11:25:00|4769|4768.5|4764.5|4764|4769|4768.5|4761.5|4761|5090
1741779000000|2025-03-12 11:30:00|4765|4765|4769|4768|4769|4768.5|4765|4765|2725
1741779300000|2025-03-12 11:35:00|4769.5|4768.5|4768.5|4768|4770.5|4769.5|4767.5|4766.5|1194
1741779600000|2025-03-12 11:40:00|4768|4767.5|4765.5|4765|4769.5|4768.5|4765.5|4764.5|2782
1741779900000|2025-03-12 11:45:00|4766|4764.5|4762.5|4761.5|4766|4765|4761|4760.5|3699
1741780200000|2025-03-12 11:50:00|4762|4761|4760.5|4759.5|4763|4762|4759|4758|4920
1741780500000|2025-03-12 11:55:00|4761|4760|4760|4759.5|4761.5|4761|4758|4757.5|2022
1741780800000|2025-03-12 12:00:00|4760.5|4759|4755.5|4754.5|4760.5|4759|4755.5|4754.5|3967
1741781100000|2025-03-12 12:05:00|4754.5|4754|4757|4756|4757|4756|4753.5|4753|2757
1741781400000|2025-03-12 12:10:00|4756.5|4756.5|4751|4750|4757|4756.5|4751|4750|2834
1741781700000|2025-03-12 12:15:00|4750.5|4749.5|4748.5|4747.5|4751.5|4750.5|4748|4747|3606
1741782000000|2025-03-12 12:20:00|4748|4747|4747|4746|4748|4747.5|4744.5|4744|4100
1741782300000|2025-03-12 12:25:00|4748|4746.5|4744|4743|4748|4747|4743.5|4742|3669
1741782600000|2025-03-12 12:30:00|4743.5|4742|4744.5|4743.5|4759|4756|4743.5|4742|5104
1741782900000|2025-03-12 12:35:00|4745.5|4744.5|4744.5|4744|4748|4747|4736.5|4735.5|5552
1741783200000|2025-03-12 12:40:00|4744|4743|4745.5|4744.5|4749|4748|4738|4737|5910
1741783500000|2025-03-12 12:45:00|4746.5|4745.5|4749|4748|4750.5|4750|4744|4743|3425
1741783800000|2025-03-12 12:50:00|4748|4747|4744.5|4744|4751|4750|4744.5|4744|2611
1741784100000|2025-03-12 12:55:00|4745|4744.5|4743.5|4743|4746.5|4746|4743.5|4743|5560
1741784400000|2025-03-12 13:00:00|4744|4742|4739.5|4738.5|4745|4744.5|4739|4738|4769
1741784700000|2025-03-12 13:05:00|4740|4739|4740|4739|4740.5|4739.5|4736.5|4735.5|3824
1741785000000|2025-03-12 13:10:00|4741.5|4740.5|4735.5|4735|4741.5|4740.5|4735.5|4734.5|4827
1741785300000|2025-03-12 13:15:00|4734|4734.5|4728|4727.5|4734.5|4735|4725|4724|11121
1741785600000|2025-03-12 13:20:00|4727.5|4726.5|4730.5|4729.5|4731.5|4731|4727|4726.5|5424
1741785900000|2025-03-12 13:25:00|4730|4729|4732|4731|4736.5|4736|4730|4729|4861
1741786200000|2025-03-12 13:30:00|4731.5|4729|4721.5|4720.5|4731.5|4729|4712.5|4711|12743
1741786500000|2025-03-12 13:35:00|4722|4720|4714.5|4713.5|4722|4720|4710|4709|8605
1741786800000|2025-03-12 13:40:00|4713.5|4712.5|4710|4709.5|4714|4713.5|4707.5|4706|8134
1741787100000|2025-03-12 13:45:00|4712.5|4711.5|4705|4704|4717|4715.5|4702|4701|10396
1741787400000|2025-03-12 13:50:00|4706|4705|4698.5|4698|4715|4714|4698|4697|12168
1741787700000|2025-03-12 13:55:00|4698|4697|4715|4713.5|4715|4714|4697|4696|17196
1741788000000|2025-03-12 14:00:00|4711.5|4711|4708|4706.5|4713|4711.5|4706|4705|9040
1741788300000|2025-03-12 14:05:00|4708.5|4707|4701.5|4700.5|4708.5|4707.5|4699.5|4698|4302
1741788600000|2025-03-12 14:10:00|4700.5|4700|4696.5|4695.5|4701.5|4700.5|4691|4690|9374
1741788900000|2025-03-12 14:15:00|4695|4694.5|4695.5|4695|4696|4695.5|4690|4689.5|8875
1741789200000|2025-03-12 14:20:00|4696.5|4694.5|4692|4691.5|4697.5|4697|4690.5|4690|7002
1741789500000|2025-03-12 14:25:00|4692.5|4691|4691|4690.5|4698.5|4697.5|4690|4689|6742
1741789800000|2025-03-12 14:30:00|4691.5|4691|4678|4677|4692.5|4691.5|4677|4675.5|9378
1741790100000|2025-03-12 14:35:00|4678.5|4677.5|4679|4678|4683.5|4682.5|4675|4674.5|6379
1741790400000|2025-03-12 14:40:00|4679.5|4678.5|4678|4677|4681.5|4681|4675.5|4675|7297
1741790700000|2025-03-12 14:45:00|4678.5|4677.5|4682|4681|4688|4687|4678.5|4677|7511
1741791000000|2025-03-12 14:50:00|4681.5|4680.5|4681|4680|4682|4681.5|4677.5|4677|6581
1741791300000|2025-03-12 14:55:00|4680.5|4679|4677|4676|4680.5|4679|4669.5|4669|9194
1741791600000|2025-03-12 15:00:00|4678.5|4676.5|4670|4669|4679.5|4678.5|4669|4668|8031
1741791900000|2025-03-12 15:05:00|4669|4668|4674|4673|4674.5|4673.5|4665.5|4665|7057
1741792200000|2025-03-12 15:10:00|4674.5|4673.5|4674|4673|4679.5|4679|4672.5|4671.5|7037
1741792500000|2025-03-12 15:15:00|4674.5|4673.5|4676|4675.5|4678.5|4678|4672|4671|4592
1741792800000|2025-03-12 15:20:00|4676.5|4676|4687|4686|4688|4687|4674.5|4674|9990
1741793100000|2025-03-12 15:25:00|4687.5|4686.5|4684.5|4683.5|4690.5|4689.5|4682|4681|8246
1741793400000|2025-03-12 15:30:00|4685|4684|4685|4684|4685|4684.5|4681.5|4680.5|10250
1741793700000|2025-03-12 15:35:00|4684.5|4683|4686|4685.5|4687|4686.5|4682.5|4682|8803
1741794000000|2025-03-12 15:40:00|4686.5|4685|4687.5|4687|4688|4687.5|4683.5|4683|5787
1741794300000|2025-03-12 15:45:00|4687|4686|4686.5|4686|4690|4689.5|4685.5|4684.5|11633
1741794600000|2025-03-12 15:50:00|4686|4685.5|4685|4684.5|4690|4689|4685|4684|8502
1741794900000|2025-03-12 15:55:00|4684.5|4684|4687.5|4686.5|4687.5|4686.5|4681.5|4680.5|5720
1741795200000|2025-03-12 16:00:00|4686.5|4686|4686.5|4686|4687|4686.5|4684|4683.5|7450
1741795500000|2025-03-12 16:05:00|4687|4686.5|4695|4694.5|4695.5|4695|4685.5|4685|5977
1741795800000|2025-03-12 16:10:00|4695.5|4694|4691.5|4690.5|4696|4695.5|4689.5|4688.5|7142
1741796100000|2025-03-12 16:15:00|4691|4691|4680.5|4680|4691|4691|4680|4679|11691
1741796400000|2025-03-12 16:20:00|4681|4680.5|4686|4685|4689.5|4688.5|4681|4680|9647
1741796700000|2025-03-12 16:25:00|4685|4684.5|4679|4678|4685.5|4685|4679|4678|13025
1741852800000|2025-03-13 08:00:00|4663|4660.5|4666.5|4665|4678|4677|4656|4653.5|13769
1741853100000|2025-03-13 08:05:00|4670|4669|4670|4668.5|4671.5|4670|4665|4663.5|5008
1741853400000|2025-03-13 08:10:00|4670.5|4669|4670|4669|4678|4676|4665|4663.5|4616
1741853700000|2025-03-13 08:15:00|4670.5|4669.5|4656.5|4655|4670.5|4669.5|4655|4653|11127
1741854000000|2025-03-13 08:20:00|4657.5|4656.5|4659.5|4658|4667.5|4666|4657.5|4656.5|5112
1741854300000|2025-03-13 08:25:00|4659|4657.5|4660|4658.5|4665|4663.5|4655|4654|3707
1741854600000|2025-03-13 08:30:00|4659.5|4657|4663.5|4662.5|4666|4665|4656|4655|10010
1741854900000|2025-03-13 08:35:00|4664|4663|4659.5|4658.5|4666|4665|4659|4658.5|32315
1741855200000|2025-03-13 08:40:00|4658.5|4657.5|4664.5|4662.5|4664.5|4663|4656|4654.5|1918
1741855500000|2025-03-13 08:45:00|4664|4663|4662|4661|4664|4663|4659|4658.5|3777
1741855800000|2025-03-13 08:50:00|4663.5|4662.5|4668.5|4667|4670|4669|4663.5|4662.5|4746
1741856100000|2025-03-13 08:55:00|4668|4667.5|4669|4667.5|4671|4669.5|4665.5|4664|3685
1741856400000|2025-03-13 09:00:00|4670.5|4668|4667|4666|4674.5|4673.5|4665|4664|3438
1741856700000|2025-03-13 09:05:00|4666.5|4665.5|4667|4666|4670.5|4669.5|4664.5|4663|3421
1741857000000|2025-03-13 09:10:00|4667.5|4665.5|4673|4672|4674.5|4673.5|4667|4665.5|3095
1741857300000|2025-03-13 09:15:00|4672.5|4671.5|4676|4674.5|4679.5|4678.5|4670|4669|3946
1741857600000|2025-03-13 09:20:00|4675.5|4674|4680|4679|4682|4681.5|4675|4674|4320
1741857900000|2025-03-13 09:25:00|4678.5|4678|4674.5|4673|4679.5|4679|4674.5|4673|2736
1741858200000|2025-03-13 09:30:00|4674|4673.5|4675.5|4674.5|4675.5|4674.5|4672.5|4672|2083
1741858500000|2025-03-13 09:35:00|4675|4674|4677.5|4676.5|4679.5|4679|4674.5|4674|3689
1741858800000|2025-03-13 09:40:00|4677|4677|4677|4676|4678|4677|4675|4674.5|5637
1741859100000|2025-03-13 09:45:00|4677.5|4676.5|4677.5|4676.5|4679.5|4678.5|4676|4675|3846
1741859400000|2025-03-13 09:50:00|4678|4677|4677.5|4676.5|4679|4678|4673.5|4672.5|7002
1741859700000|2025-03-13 09:55:00|4677|4677|4677|4676|4679.5|4678.5|4675.5|4674.5|2746
1741860000000|2025-03-13 10:00:00|4676.5|4675.5|4677|4676|4679.5|4678.5|4676|4675|7907
1741860300000|2025-03-13 10:05:00|4676|4675|4674|4673|4677|4676|4673.5|4672.5|3031
1741860600000|2025-03-13 10:10:00|4675.5|4674.5|4676|4675|4680|4679|4674.5|4674|3825
1741860900000|2025-03-13 10:15:00|4675.5|4674.5|4674|4672.5|4675.5|4674.5|4671|4670|3971
1741861200000|2025-03-13 10:20:00|4673.5|4673|4678|4677|4678.5|4677.5|4673.5|4673|3046
1741861500000|2025-03-13 10:25:00|4678.5|4677.5|4676.5|4676|4680|4679|4676|4675.5|2628
1741861800000|2025-03-13 10:30:00|4677|4676.5|4679.5|4678.5|4679.5|4679|4676.5|4675.5|6455
1741862100000|2025-03-13 10:35:00|4679|4678|4680|4679.5|4680.5|4680|4678.5|4678|4246
1741862400000|2025-03-13 10:40:00|4680.5|4680|4677|4676|4681.5|4681|4676|4675.5|4171
1741862700000|2025-03-13 10:45:00|4676.5|4675.5|4666.5|4665.5|4676.5|4676.5|4666|4665|7626
1741863000000|2025-03-13 10:50:00|4667|4666|4669|4668|4670.5|4669.5|4665|4664|4428
1741863300000|2025-03-13 10:55:00|4669.5|4669|4671|4670|4672|4671|4665|4664|5187
1741863600000|2025-03-13 11:00:00|4671.5|4670.5|4672.5|4671.5|4674.5|4673.5|4669|4668|3719
1741863900000|2025-03-13 11:05:00|4672|4671|4669|4668.5|4673|4672|4669|4668.5|1617
1741864200000|2025-03-13 11:10:00|4669.5|4669|4669.5|4668.5|4672|4671|4669|4668.5|5651
1741864500000|2025-03-13 11:15:00|4669|4668|4674.5|4673.5|4676|4675|4667.5|4667|5266
1741864800000|2025-03-13 11:20:00|4675|4674|4674.5|4673.5|4675.5|4674|4671|4670.5|2579
1741865100000|2025-03-13 11:25:00|4674|4673|4670.5|4669.5|4674.5|4673.5|4669.5|4668.5|2315
1741865400000|2025-03-13 11:30:00|4670|4669|4672.5|4671.5|4674|4673|4670|4669|4975
1741865700000|2025-03-13 11:35:00|4673|4672|4668.5|4667.5|4673|4672|4668|4667.5|2404
1741866000000|2025-03-13 11:40:00|4668|4668|4669|4668|4670|4669.5|4667.5|4667|1696
1741866300000|2025-03-13 11:45:00|4668.5|4667.5|4668.5|4668|4671|4670|4667|4666|1775
1741866600000|2025-03-13 11:50:00|4669|4668.5|4672.5|4671.5|4672.5|4671.5|4668|4667.5|3408
1741866900000|2025-03-13 11:55:00|4672|4670.5|4669|4668|4672.5|4671.5|4664.5|4664|7001
1741867200000|2025-03-13 12:00:00|4668.5|4667.5|4667.5|4666.5|4670.5|4669.5|4666.5|4665.5|2460
1741867500000|2025-03-13 12:05:00|4668|4667|4665|4664|4669.5|4668.5|4663|4662|2360
1741867800000|2025-03-13 12:10:00|4664.5|4663.5|4663|4662.5|4665.5|4664|4661.5|4660.5|1575
1741868100000|2025-03-13 12:15:00|4662.5|4661.5|4658.5|4658|4664|4663|4658.5|4657.5|5408
1741868400000|2025-03-13 12:20:00|4659|4657.5|4658|4657|4660|4659.5|4658|4657|1486
1741868700000|2025-03-13 12:25:00|4657|4656|4655.5|4655|4658|4657.5|4655|4654|3353
1741869000000|2025-03-13 12:30:00|4656|4656|4657.5|4656.5|4664.5|4661|4656|4655.5|4827
1741869300000|2025-03-13 12:35:00|4658|4657|4657.5|4657|4659.5|4659|4656|4655.5|4622
1741869600000|2025-03-13 12:40:00|4658.5|4657.5|4662.5|4662|4663|4662|4658.5|4657.5|2715
1741869900000|2025-03-13 12:45:00|4663|4661.5|4658.5|4658|4663|4661.5|4658|4657|1304
1741870200000|2025-03-13 12:50:00|4658|4657.5|4662.5|4662|4665.5|4664.5|4658|4657|4901
1741870500000|2025-03-13 12:55:00|4663|4661.5|4666.5|4666|4666.5|4666|4662|4661.5|3434
1741870800000|2025-03-13 13:00:00|4664|4663|4669.5|4668.5|4670.5|4670|4664|4663|2263
1741871100000|2025-03-13 13:05:00|4669|4668|4670|4669|4670|4669.5|4664.5|4664|1291
1741871400000|2025-03-13 13:10:00|4669.5|4668.5|4668|4667.5|4669.5|4669|4667|4666|1267
1741871700000|2025-03-13 13:15:00|4668.5|4668|4670.5|4669.5|4670.5|4669.5|4667|4666|2618
1741872000000|2025-03-13 13:20:00|4670|4670|4674|4673|4674|4673|4668.5|4668|3031
1741872300000|2025-03-13 13:25:00|4673.5|4674.5|4676.5|4675.5|4677.5|4677|4673.5|4673.5|3563
1741872600000|2025-03-13 13:30:00|4679|4676|4699|4698.5|4699.5|4698.5|4674|4673|14581
1741872900000|2025-03-13 13:35:00|4699.5|4699|4713.5|4712.5|4714|4712.5|4694.5|4693.5|12104
1741873200000|2025-03-13 13:40:00|4714.5|4713|4704|4702.5|4717|4715.5|4704|4702.5|8469
1741873500000|2025-03-13 13:45:00|4706|4703|4700|4699|4707.5|4706.5|4700|4699|86137
1741873800000|2025-03-13 13:50:00|4700.5|4699.5|4698.5|4698|4701.5|4701|4696.5|4696|6127
1741874100000|2025-03-13 13:55:00|4699|4697|4695.5|4694.5|4701.5|4701|4695.5|4694.5|4776
1741874400000|2025-03-13 14:00:00|4694.5|4693.5|4701|4699.5|4703|4701.5|4692|4691|6427
1741874700000|2025-03-13 14:05:00|4701.5|4700|4710|4708.5|4714|4713|4701.5|4699.5|7945
1741875000000|2025-03-13 14:10:00|4709|4709|4717.5|4716.5|4720.5|4720|4709|4708|6766
1741875300000|2025-03-13 14:15:00|4715|4716|4713|4712.5|4715|4716.5|4712.5|4711.5|6330
1741875600000|2025-03-13 14:20:00|4712.5|4711.5|4716|4715|4721.5|4720.5|4711.5|4710.5|10479
1741875900000|2025-03-13 14:25:00|4716.5|4715.5|4712|4710.5|4721.5|4720|4712|4710.5|7095
1741876200000|2025-03-13 14:30:00|4714.5|4711|4715|4714|4720.5|4719|4712.5|4711|6495
1741876500000|2025-03-13 14:35:00|4715.5|4715|4713.5|4713|4717.5|4717|4709.5|4709|4680
1741876800000|2025-03-13 14:40:00|4714|4712.5|4712|4711.5|4716|4715|4711|4710|6336
1741877100000|2025-03-13 14:45:00|4711.5|4711|4712|4711|4715.5|4715|4708|4707.5|13113
1741877400000|2025-03-13 14:50:00|4712.5|4711.5|4709.5|4708.5|4716|4715.5|4709.5|4708.5|5329
1741877700000|2025-03-13 14:55:00|4709|4708|4713|4712|4713.5|4713|4706.5|4706|3571
1741878000000|2025-03-13 15:00:00|4713.5|4712.5|4719|4717.5|4719|4718|4713.5|4712.5|5979
1741878300000|2025-03-13 15:05:00|4718.5|4717|4721.5|4720|4721.5|4720.5|4716|4715|7969
1741878600000|2025-03-13 15:10:00|4720|4719|4721|4720.5|4723|4722.5|4717.5|4716.5|5474
1741878900000|2025-03-13 15:15:00|4721.5|4720|4723|4722|4725|4724.5|4720|4719|6484
1741879200000|2025-03-13 15:20:00|4722.5|4721|4727.5|4726.5|4727.5|4726.5|4722|4721|6283
1741879500000|2025-03-13 15:25:00|4730.5|4729.5|4729|4728|4733.5|4733|4726.5|4725|19237
1741879800000|2025-03-13 15:30:00|4729.5|4728.5|4731.5|4730.5|4733|4732|4729|4728|6993
1741880100000|2025-03-13 15:35:00|4731|4730|4724.5|4723.5|4731.5|4730.5|4723|4722.5|8197
1741880400000|2025-03-13 15:40:00|4725|4724|4731.5|4730.5|4736.5|4735.5|4724|4722.5|7195
1741880700000|2025-03-13 15:45:00|4731|4730|4729.5|4728.5|4734|4733|4724|4722.5|4952
1741881000000|2025-03-13 15:50:00|4729|4728|4721|4720|4729.5|4728.5|4721|4720|3445
1741881300000|2025-03-13 15:55:00|4720.5|4721|4714.5|4714|4723|4722|4714|4713.5|5841
1741881600000|2025-03-13 16:00:00|4715|4715|4721|4720|4721.5|4720.5|4715|4714.5|20173
1741881900000|2025-03-13 16:05:00|4721.5|4720.5|4724.5|4723.5|4726|4725.5|4717|4716|9854
1741882200000|2025-03-13 16:10:00|4724|4724|4722.5|4722|4725.5|4724.5|4721|4720|7746
1741882500000|2025-03-13 16:15:00|4722|4721.5|4716.5|4715.5|4722.5|4721.5|4715.5|4715|9843
1741882800000|2025-03-13 16:20:00|4717|4716.5|4718|4717.5|4721|4720.5|4717|4716|5273
1741883100000|2025-03-13 16:25:00|4718.5|4717|4714|4712.5|4720.5|4720|4713.5|4712.5|5437
1741939200000|2025-03-14 08:00:00|4763.5|4743|4758.5|4757.5|4765.5|4762|4749.5|4743|6350
1741939500000|2025-03-14 08:05:00|4758|4757|4770|4768.5|4770|4768.5|4749|4747|111907
1741939800000|2025-03-14 08:10:00|4768.5|4768|4775.5|4774|4777.5|4776|4760|4759|4413
1741940100000|2025-03-14 08:15:00|4776|4774.5|4780|4779|4786.5|4785|4775.5|4774.5|6561
1741940400000|2025-03-14 08:20:00|4781|4779.5|4803.5|4802|4804|4802.5|4778.5|4777.5|13927
1741940700000|2025-03-14 08:25:00|4803|4802.5|4814.5|4813.5|4815|4813.5|4803|4802|5325
1741941000000|2025-03-14 08:30:00|4816|4814|4811|4809.5|4818|4817.5|4809.5|4808.5|5872
1741941300000|2025-03-14 08:35:00|4810.5|4810|4811|4810|4812|4811|4807.5|4807|4481
1741941600000|2025-03-14 08:40:00|4811.5|4810.5|4817|4815.5|4817|4815.5|4810.5|4809.5|2921
1741941900000|2025-03-14 08:45:00|4816.5|4816|4815.5|4814.5|4818|4816.5|4811|4810|17757
1741942200000|2025-03-14 08:50:00|4815|4815.5|4814|4813|4818.5|4817|4814|4813|3031
1741942500000|2025-03-14 08:55:00|4814.5|4812.5|4817|4815.5|4819|4818|4811.5|4810.5|2629
1741942800000|2025-03-14 09:00:00|4817.5|4816|4820.5|4820|4823|4822|4817.5|4816|4302
1741943100000|2025-03-14 09:05:00|4821|4819.5|4815.5|4814|4821|4820|4815.5|4814|2379
1741943400000|2025-03-14 09:10:00|4815|4813.5|4811|4810|4815|4813.5|4810.5|4809|1586
1741943700000|2025-03-14 09:15:00|4810|4809|4810|4809|4813|4812|4808|4807.5|3028
1741944000000|2025-03-14 09:20:00|4809.5|4808.5|4806.5|4805.5|4809.5|4808.5|4800.5|4799.5|3563
1741944300000|2025-03-14 09:25:00|4807|4806|4804.5|4803.5|4809|4807.5|4800|4798.5|2038
1741944600000|2025-03-14 09:30:00|4805.5|4804|4805|4804|4806|4805.5|4799|4797.5|2309
1741944900000|2025-03-14 09:35:00|4805.5|4804.5|4800|4799|4806|4805.5|4798.5|4798|1557
1741945200000|2025-03-14 09:40:00|4799.5|4798.5|4798|4797|4801|4800|4796.5|4795.5|3771
1741945500000|2025-03-14 09:45:00|4797|4796|4795.5|4794|4797.5|4796.5|4792.5|4791|1870
1741945800000|2025-03-14 09:50:00|4796|4794.5|4799|4798|4800|4799|4795|4794.5|2189
1741946100000|2025-03-14 09:55:00|4798.5|4797.5|4797.5|4796.5|4799.5|4799|4796.5|4795.5|4521
1741946400000|2025-03-14 10:00:00|4799|4798.5|4800|4799|4801|4800|4798|4797|1543
1741946700000|2025-03-14 10:05:00|4800.5|4799.5|4803.5|4802.5|4803.5|4802.5|4799.5|4798.5|3020
1741947000000|2025-03-14 10:10:00|4802.5|4801.5|4800|4799|4805.5|4804.5|4800|4799|1583
1741947300000|2025-03-14 10:15:00|4799|4798.5|4800|4799|4803.5|4803|4798.5|4797.5|2334
1741947600000|2025-03-14 10:20:00|4799.5|4799.5|4805|4804.5|4805.5|4804.5|4799.5|4798.5|2846
1741947900000|2025-03-14 10:25:00|4804|4802.5|4805.5|4805|4807|4806.5|4803.5|4802.5|2814
1741948200000|2025-03-14 10:30:00|4805|4804.5|4804.5|4803.5|4807|4806|4802|4801|3712
1741948500000|2025-03-14 10:35:00|4804|4804|4801.5|4800.5|4805|4804|4800.5|4800|3017
1741948800000|2025-03-14 10:40:00|4800.5|4800|4808.5|4807.5|4808.5|4807.5|4799|4798.5|4009
1741949100000|2025-03-14 10:45:00|4810|4808|4818|4817|4819.5|4818.5|4808|4807|17322
1741949400000|2025-03-14 10:50:00|4818.5|4817.5|4828.5|4827|4830|4828.5|4818|4817|6955
1741949700000|2025-03-14 10:55:00|4829|4828|4836|4834.5|4837.5|4836.5|4826|4825|4000
1741950000000|2025-03-14 11:00:00|4834|4833|4840|4838.5|4841|4840.5|4828.5|4827|4162
1741950300000|2025-03-14 11:05:00|4840.5|4839|4836|4835|4847.5|4846|4835|4833.5|3262
1741950600000|2025-03-14 11:10:00|4836.5|4835.5|4844|4843|4848|4846.5|4836.5|4835|6122
1741950900000|2025-03-14 11:15:00|4844.5|4843.5|4841|4840|4846|4845.5|4841|4839.5|3601
1741951200000|2025-03-14 11:20:00|4841.5|4841|4843.5|4842.5|4846|4845|4840.5|4840|2938
1741951500000|2025-03-14 11:25:00|4844|4843|4842.5|4842|4844|4843|4841|4840|3103
1741951800000|2025-03-14 11:30:00|4843|4842.5|4846.5|4845.5|4848|4847.5|4837.5|4836.5|7814
1741952100000|2025-03-14 11:35:00|4847.5|4846|4845|4844|4847.5|4847|4844.5|4843.5|8101
1741952400000|2025-03-14 11:40:00|4846|4845|4836.5|4835.5|4846.5|4845.5|4835|4834|2000
1741952700000|2025-03-14 11:45:00|4836|4835|4837|4836|4838|4837.5|4835|4834|3002
1741953000000|2025-03-14 11:50:00|4837.5|4836.5|4827.5|4826.5|4837.5|4836.5|4827|4826.5|3020
1741953300000|2025-03-14 11:55:00|4827|4826|4826.5|4825.5|4829|4828|4825|4824.5|3878
1741953600000|2025-03-14 12:00:00|4827|4826|4830|4829.5|4831.5|4831|4826.5|4826|3958
1741953900000|2025-03-14 12:05:00|4829.5|4829|4832|4830.5|4836.5|4836|4829.5|4829|4879
1741954200000|2025-03-14 12:10:00|4832.5|4831|4828.5|4827|4833|4832|4827|4826.5|1297
1741954500000|2025-03-14 12:15:00|4828|4826|4825.5|4824.5|4828.5|4826|4822|4821|1928
1741954800000|2025-03-14 12:20:00|4826.5|4825|4827.5|4826.5|4828.5|4827.5|4826|4824.5|2625
1741955100000|2025-03-14 12:25:00|4827|4827|4827|4826|4829|4828|4824|4823.5|2538
1741955400000|2025-03-14 12:30:00|4827.5|4826.5|4828|4827.5|4828|4827.5|4825.5|4825|2735
1741955700000|2025-03-14 12:35:00|4827|4826.5|4824|4823|4827|4826.5|4823|4822|3483
1741956000000|2025-03-14 12:40:00|4823.5|4821|4827|4826|4827|4826.5|4821|4820.5|2773
1741956300000|2025-03-14 12:45:00|4826.5|4826.5|4826.5|4825.5|4828.5|4827.5|4825.5|4824.5|2631
1741956600000|2025-03-14 12:50:00|4826|4825|4825.5|4824.5|4827|4826|4825|4824.5|1289
1741956900000|2025-03-14 12:55:00|4826|4825.5|4828|4827|4828|4827|4825.5|4824.5|2455
1741957200000|2025-03-14 13:00:00|4827|4826.5|4822.5|4821.5|4827|4826.5|4818.5|4817.5|1455
1741957500000|2025-03-14 13:05:00|4822|4821|4819|4818|4822.5|4821.5|4817|4816|1750
1741957800000|2025-03-14 13:10:00|4819.5|4819|4819|4818|4824.5|4823|4819|4818|4842
1741958100000|2025-03-14 13:15:00|4818.5|4817|4823|4822|4823|4822|4817.5|4816.5|2848
1741958400000|2025-03-14 13:20:00|4822.5|4821.5|4820|4819|4823|4822.5|4818.5|4817.5|1590
1741958700000|2025-03-14 13:25:00|4820.5|4819.5|4815.5|4814.5|4821|4820|4810|4809|2308
1741959000000|2025-03-14 13:30:00|4812.5|4814|4793|4791.5|4813.5|4814|4790|4788.5|8419
1741959300000|2025-03-14 13:35:00|4794.5|4793|4803.5|4802.5|4804.5|4803.5|4790|4789|6456
1741959600000|2025-03-14 13:40:00|4804.5|4803|4807|4805.5|4809.5|4808|4802.5|4801.5|5648
1741959900000|2025-03-14 13:45:00|4807.5|4806|4821|4820|4822.5|4821.5|4807|4806|5265
1741960200000|2025-03-14 13:50:00|4822|4819.5|4824.5|4823.5|4825|4824|4818|4817|9568
1741960500000|2025-03-14 13:55:00|4825|4824|4817|4815.5|4825.5|4825|4816|4815.5|3423
1741960800000|2025-03-14 14:00:00|4815.5|4813|4821|4820|4822.5|4821|4801|4798|5680
1741961100000|2025-03-14 14:05:00|4821.5|4820.5|4817.5|4816|4824|4823|4817|4815.5|2410
1741961400000|2025-03-14 14:10:00|4817|4815.5|4822|4821.5|4824|4823|4815.5|4814|8651
1741961700000|2025-03-14 14:15:00|4821.5|4821|4816|4815|4822.5|4821.5|4815.5|4814.5|3903
1741962000000|2025-03-14 14:20:00|4815.5|4814.5|4813|4812.5|4818.5|4817.5|4813|4812|6332
1741962300000|2025-03-14 14:25:00|4814|4813|4810.5|4809.5|4814.5|4813.5|4808.5|4808|4677
1741962600000|2025-03-14 14:30:00|4810|4809|4805.5|4805|4813|4812|4805.5|4805|8417
1741962900000|2025-03-14 14:35:00|4805|4804.5|4812|4811.5|4812|4811.5|4802.5|4801.5|4956
1741963200000|2025-03-14 14:40:00|4812.5|4811|4816.5|4815.5|4816.5|4816|4810.5|4809.5|3629
1741963500000|2025-03-14 14:45:00|4817.5|4816|4814|4813|4817.5|4816.5|4813|4812|5351
1741963800000|2025-03-14 14:50:00|4813.5|4812.5|4814|4813|4815.5|4814.5|4812.5|4811.5|2905
1741964100000|2025-03-14 14:55:00|4814.5|4814|4811.5|4810.5|4815.5|4814.5|4810.5|4809.5|4402
1741964400000|2025-03-14 15:00:00|4813|4811|4807|4806|4815|4814.5|4805.5|4804.5|5071
1741964700000|2025-03-14 15:05:00|4808|4806.5|4806|4805.5|4808|4807.5|4805|4804|2276
1741965000000|2025-03-14 15:10:00|4805.5|4805|4800.5|4800|4808.5|4807.5|4800.5|4800|3241
1741965300000|2025-03-14 15:15:00|4802.5|4801.5|4801|4800|4804|4803.5|4797|4796|53414
1741965600000|2025-03-14 15:20:00|4801.5|4800.5|4801|4800.5|4802|4801.5|4798|4797.5|6469
1741965900000|2025-03-14 15:25:00|4800.5|4800|4801.5|4801|4802.5|4802|4799.5|4799|10188
1741966200000|2025-03-14 15:30:00|4802|4801.5|4810|4809.5|4810|4809.5|4802|4801.5|5726
1741966500000|2025-03-14 15:35:00|4811.5|4810.5|4811.5|4810.5|4811.5|4811|4807|4806|9218
1741966800000|2025-03-14 15:40:00|4811|4811|4810.5|4810|4812|4811.5|4809|4808.5|4133
1741967100000|2025-03-14 15:45:00|4810|4809.5|4814|4813.5|4814.5|4814|4809.5|4808.5|8317
1741967400000|2025-03-14 15:50:00|4813.5|4813|4818.5|4817.5|4819|4818|4813.5|4813|6485
1741967700000|2025-03-14 15:55:00|4818|4818|4820|4819|4821|4820|4818|4818|5832
1741968000000|2025-03-14 16:00:00|4820.5|4819.5|4822.5|4821.5|4823.5|4823|4819.5|4818.5|5653
1741968300000|2025-03-14 16:05:00|4821.5|4821|4827|4826|4827.5|4827|4821|4820.5|6701
1741968600000|2025-03-14 16:10:00|4826.5|4825.5|4824.5|4824|4830|4829.5|4824|4823.5|5568
1741968900000|2025-03-14 16:15:00|4824|4823.5|4824.5|4823.5|4825.5|4824.5|4823|4822.5|8704
1741969200000|2025-03-14 16:20:00|4824|4824|4824|4823.5|4827.5|4827|4823.5|4822.5|9513
1741969500000|2025-03-14 16:25:00|4824.5|4823|4818|4816.5|4825|4824|4816.5|4816|8738
1742198400000|2025-03-17 08:00:00|4898.5|4890|4871.5|4869|4898.5|4890|4865|4862.5|10737
1742198700000|2025-03-17 08:05:00|4871|4870|4843|4841.5|4871|4870|4840|4838.5|10223
1742199000000|2025-03-17 08:10:00|4844.5|4842.5|4832.5|4831.5|4845|4843|4822|4821|6806
1742199300000|2025-03-17 08:15:00|4833|4831|4837.5|4836.5|4840.5|4839|4828|4827|7768
1742199600000|2025-03-17 08:20:00|4838.5|4837|4859.5|4858|4859.5|4858.5|4838.5|4837|3746
1742199900000|2025-03-17 08:25:00|4860|4857.5|4867.5|4865.5|4872.5|4871|4859|4857.5|3560
1742200200000|2025-03-17 08:30:00|4868|4867|4872.5|4871|4876|4874.5|4863|4862.5|5188
1742200500000|2025-03-17 08:35:00|4873.5|4871.5|4897|4896|4897.5|4896|4872|4871|3797
1742200800000|2025-03-17 08:40:00|4898|4896.5|4890.5|4889.5|4898|4897|4890|4889.5|2768
1742201100000|2025-03-17 08:45:00|4888|4887.5|4879.5|4878|4890|4888.5|4878|4877|4212
1742201400000|2025-03-17 08:50:00|4880.5|4879|4868|4867|4880.5|4879|4868|4867|12948
1742201700000|2025-03-17 08:55:00|4868.5|4868|4876.5|4875|4877|4876|4866.5|4865.5|3067
1742202000000|2025-03-17 09:00:00|4877|4875.5|4874|4872.5|4877|4875.5|4870.5|4869.5|3312
1742202300000|2025-03-17 09:05:00|4876.5|4875.5|4869.5|4868.5|4877.5|4876|4869.5|4868|2887
1742202600000|2025-03-17 09:10:00|4869|4867.5|4874|4873|4877|4875.5|4866.5|4865.5|3808
1742202900000|2025-03-17 09:15:00|4873.5|4873.5|4871.5|4870|4875.5|4874.5|4869|4868|4427
1742203200000|2025-03-17 09:20:00|4872|4870.5|4874.5|4873.5|4876|4874.5|4869.5|4868.5|2390
1742203500000|2025-03-17 09:25:00|4875|4873|4881.5|4880|4881.5|4880.5|4873.5|4872.5|2289
1742203800000|2025-03-17 09:30:00|4880.5|4880.5|4878.5|4877|4880.5|4880.5|4874.5|4873.5|5049
1742204100000|2025-03-17 09:35:00|4878|4877.5|4886.5|4885.5|4886.5|4885.5|4878|4877.5|4552
1742204400000|2025-03-17 09:40:00|4885.5|4884.5|4878.5|4877.5|4886.5|4885|4878.5|4877.5|2781
1742204700000|2025-03-17 09:45:00|4879.5|4878.5|4883|4882|4885|4883.5|4878|4877.5|1114
1742205000000|2025-03-17 09:50:00|4883.5|4882.5|4883.5|4882.5|4886.5|4885.5|4883.5|4882.5|1752
1742205300000|2025-03-17 09:55:00|4883|4882|4887.5|4886.5|4887.5|4886.5|4881.5|4880.5|1943
1742205600000|2025-03-17 10:00:00|4887|4886|4890|4888.5|4890|4889|4884|4883.5|4282
1742205900000|2025-03-17 10:05:00|4889.5|4889|4888.5|4887.5|4891|4890|4888|4887|2141
1742206200000|2025-03-17 10:10:00|4889.5|4888.5|4889.5|4888.5|4891.5|4890|4888.5|4888|1481
1742206500000|2025-03-17 10:15:00|4890|4888|4890|4889|4892|4890.5|4887.5|4887|902
1742206800000|2025-03-17 10:20:00|4890.5|4889.5|4885.5|4884.5|4892.5|4891.5|4885.5|4884.5|2921
1742207100000|2025-03-17 10:25:00|4886|4884|4888|4887|4890.5|4889.5|4885|4884|2641
1742207400000|2025-03-17 10:30:00|4887|4886.5|4885.5|4884.5|4887.5|4886.5|4882|4881|1623
1742207700000|2025-03-17 10:35:00|4886.5|4885|4887.5|4886|4889|4887.5|4885.5|4884.5|4076
1742208000000|2025-03-17 10:40:00|4887|4886.5|4878.5|4878|4887.5|4886.5|4878.5|4877|2147
1742208300000|2025-03-17 10:45:00|4879|4878.5|4880.5|4879.5|4880.5|4880|4877.5|4876.5|1379
1742208600000|2025-03-17 10:50:00|4879.5|4878.5|4880.5|4879|4883|4882|4878.5|4878|1551
1742208900000|2025-03-17 10:55:00|4881|4879.5|4880.5|4879.5|4882.5|4881|4880|4879|1599
1742209200000|2025-03-17 11:00:00|4881|4880|4883|4882|4883.5|4882|4878.5|4878|2571
1742209500000|2025-03-17 11:05:00|4882.5|4882.5|4879.5|4879|4883.5|4882.5|4879|4878|2734
1742209800000|2025-03-17 11:10:00|4880|4879.5|4881|4880|4881.5|4880|4878|4877|2475
1742210100000|2025-03-17 11:15:00|4880.5|4879|4882.5|4881.5|4883|4882|4879.5|4879|2186
1742210400000|2025-03-17 11:20:00|4880|4879|4881|4880.5|4881.5|4881|4875.5|4874.5|5320
1742210700000|2025-03-17 11:25:00|4878.5|4880|4878|4877|4880.5|4880|4876|4875.5|3031
1742211000000|2025-03-17 11:30:00|4878.5|4877.5|4877.5|4876.5|4882|4881|4877|4876|5102
1742211300000|2025-03-17 11:35:00|4879.5|4879|4878|4876.5|4879.5|4879|4876|4875|4082
1742211600000|2025-03-17 11:40:00|4877.5|4877|4879.5|4878|4879.5|4878|4877.5|4876.5|1476
1742211900000|2025-03-17 11:45:00|4880|4878.5|4880.5|4879.5|4880.5|4879.5|4879|4878|2239
1742212200000|2025-03-17 11:50:00|4881.5|4880.5|4877.5|4876.5|4881.5|4881|4877|4876|3254
1742212500000|2025-03-17 11:55:00|4877|4876|4873|4872|4877.5|4876.5|4873|4872|1646
1742212800000|2025-03-17 12:00:00|4873.5|4871.5|4877|4876|4877|4876|4873|4871.5|1616
1742213100000|2025-03-17 12:05:00|4877.5|4876.5|4876.5|4875.5|4878|4877|4874|4873.5|2094
1742213400000|2025-03-17 12:10:00|4877|4876|4876|4875.5|4878.5|4877.5|4874|4873.5|6598
1742213700000|2025-03-17 12:15:00|4876.5|4876|4875|4874|4876.5|4876|4874.5|4873.5|1611
1742214000000|2025-03-17 12:20:00|4874.5|4873.5|4870.5|4869.5|4874.5|4874|4870.5|4869.5|3195
1742214300000|2025-03-17 12:25:00|4870|4870|4871|4870|4873.5|4872|4867|4866|2443
1742214600000|2025-03-17 12:30:00|4870.5|4869.5|4874|4873|4874|4873.5|4869.5|4868.5|2985
1742214900000|2025-03-17 12:35:00|4873.5|4872.5|4874|4872.5|4876|4875.5|4872|4871|1964
1742215200000|2025-03-17 12:40:00|4873.5|4872|4884|4883|4885.5|4884.5|4872.5|4871.5|3349
1742215500000|2025-03-17 12:45:00|4883.5|4882.5|4881.5|4880|4885.5|4884.5|4880|4879|3377
1742215800000|2025-03-17 12:50:00|4881|4878.5|4882|4880.5|4883.5|4882|4879.5|4878.5|1339
1742216100000|2025-03-17 12:55:00|4881.5|4881|4883|4882|4885|4884|4881.5|4880.5|1359
1742216400000|2025-03-17 13:00:00|4882.5|4881.5|4880.5|4879|4885.5|4884.5|4879|4878|1875
1742216700000|2025-03-17 13:05:00|4880|4878.5|4883|4882|4883|4882|4878|4877|1869
1742217000000|2025-03-17 13:10:00|4883.5|4882.5|4883|4881.5|4885|4883.5|4880.5|4879.5|2568
1742217300000|2025-03-17 13:15:00|4883.5|4882.5|4882|4880.5|4884|4883|4881.5|4880.5|1333
1742217600000|2025-03-17 13:20:00|4881.5|4881|4880.5|4879.5|4882|4881|4880.5|4879.5|1327
1742217900000|2025-03-17 13:25:00|4881|4880|4876|4874.5|4881|4880|4874|4873|2469
1742218200000|2025-03-17 13:30:00|4878.5|4877|4899.5|4898|4899.5|4898|4878.5|4877|9059
1742218500000|2025-03-17 13:35:00|4900|4898.5|4895|4893.5|4906.5|4905.5|4894|4893|8639
1742218800000|2025-03-17 13:40:00|4895.5|4894|4896|4895|4897|4896|4888|4886.5|9457
1742219100000|2025-03-17 13:45:00|4896.5|4894.5|4897|4896|4903|4902|4894|4892.5|8235
1742219400000|2025-03-17 13:50:00|4897.5|4895|4893|4891.5|4899.5|4898|4889|4888.5|7276
1742219700000|2025-03-17 13:55:00|4892.5|4892|4889.5|4888.5|4894.5|4893.5|4887.5|4886|3603
1742220000000|2025-03-17 14:00:00|4887|4885.5|4885|4884|4892.5|4891|4883.5|4882.5|4093
1742220300000|2025-03-17 14:05:00|4886.5|4884.5|4885.5|4885|4889.5|4888.5|4885|4884|5964
1742220600000|2025-03-17 14:10:00|4886|4885.5|4882|4881|4886.5|4885.5|4881.5|4880.5|3470
1742220900000|2025-03-17 14:15:00|4881.5|4880.5|4886|4884.5|4886|4885.5|4880|4879|4907
1742221200000|2025-03-17 14:20:00|4885.5|4884|4894.5|4893.5|4896.5|4896|4884|4883.5|8366
1742221500000|2025-03-17 14:25:00|4894|4893|4889|4888|4894|4893|4889|4888|3381
1742221800000|2025-03-17 14:30:00|4889.5|4888.5|4890|4889|4893|4892|4886.5|4885.5|3593
1742222100000|2025-03-17 14:35:00|4889.5|4889.5|4890.5|4889.5|4894|4893|4887|4886.5|2447
1742222400000|2025-03-17 14:40:00|4891|4890|4899|4898|4899.5|4898.5|4889.5|4889|3838
1742222700000|2025-03-17 14:45:00|4899.5|4898.5|4895.5|4894.5|4901.5|4900.5|4895.5|4894.5|3313
1742223000000|2025-03-17 14:50:00|4895|4894|4899.5|4898.5|4899.5|4899|4890|4889|6700
1742223300000|2025-03-17 14:55:00|4899|4898|4897.5|4896.5|4899.5|4898.5|4894.5|4893.5|6350
1742223600000|2025-03-17 15:00:00|4898|4897|4900.5|4899|4902.5|4902|4897.5|4897|15647
1742223900000|2025-03-17 15:05:00|4901|4899.5|4898.5|4897.5|4901|4900|4896.5|4895.5|4056
1742224200000|2025-03-17 15:10:00|4898|4897|4903.5|4902.5|4904|4903|4898|4897|4956
1742224500000|2025-03-17 15:15:00|4903|4903|4905.5|4904|4906|4905|4902|4901|5747
1742224800000|2025-03-17 15:20:00|4905|4903|4906|4905|4908.5|4907.5|4903|4902|6503
1742225100000|2025-03-17 15:25:00|4905.5|4904.5|4903.5|4902.5|4907|4906.5|4900.5|4899.5|11361
1742225400000|2025-03-17 15:30:00|4904|4903|4898.5|4897|4906|4905|4897.5|4896.5|9772
1742225700000|2025-03-17 15:35:00|4897.5|4897.5|4895.5|4894.5|4901|4900.5|4894.5|4893.5|12059
1742226000000|2025-03-17 15:40:00|4896|4895|4904|4902.5|4906.5|4905.5|4895.5|4895|23513
1742226300000|2025-03-17 15:45:00|4903.5|4902|4901.5|4900|4904|4903|4900|4899|6073
1742226600000|2025-03-17 15:50:00|4901|4899.5|4899|4898|4901.5|4899.5|4896|4895|4621
1742226900000|2025-03-17 15:55:00|4899.5|4898.5|4897|4896|4899.5|4898.5|4896|4895|3042
1742227200000|2025-03-17 16:00:00|4896.5|4895.5|4887.5|4886.5|4896.5|4895.5|4887.5|4886.5|4101
1742227500000|2025-03-17 16:05:00|4888|4887|4887.5|4886.5|4890|4889|4887.5|4886.5|8491
1742227800000|2025-03-17 16:10:00|4887|4886|4885.5|4884.5|4887.5|4886.5|4885|4884|5879
1742228100000|2025-03-17 16:15:00|4885|4885|4887.5|4887|4888|4887.5|4884|4883.5|6546
1742228400000|2025-03-17 16:20:00|4888|4886.5|4884|4883|4888|4887|4882.5|4882|9967
1742228700000|2025-03-17 16:25:00|4883|4882|4884.5|4883.5|4885.5|4884.5|4883|4882|9291
1742284800000|2025-03-18 08:00:00|4908|4898.5|4915|4913|4920|4917.5|4894.5|4893.5|8057
1742285100000|2025-03-18 08:05:00|4915.5|4913.5|4913|4912|4920|4919.5|4911|4909.5|4950
1742285400000|2025-03-18 08:10:00|4911.5|4911.5|4910.5|4909.5|4914|4913.5|4910|4908|2020
1742285700000|2025-03-18 08:15:00|4911|4910.5|4916.5|4915.5|4916.5|4915.5|4909.5|4908.5|4033
1742286000000|2025-03-18 08:20:00|4917.5|4916.5|4919|4918|4928|4926|4912|4911|6221
1742286300000|2025-03-18 08:25:00|4920|4918.5|4932.5|4931.5|4934.5|4933|4918|4917.5|4207
1742286600000|2025-03-18 08:30:00|4934.5|4933|4934|4932.5|4937.5|4936|4931.5|4930|4396
1742286900000|2025-03-18 08:35:00|4934.5|4932|4931.5|4930.5|4936.5|4935.5|4929.5|4928.5|2396
1742287200000|2025-03-18 08:40:00|4931|4929.5|4926|4924.5|4932.5|4932|4924|4923|3977
1742287500000|2025-03-18 08:45:00|4925.5|4925.5|4924|4923|4927|4926|4922.5|4922|3894
1742287800000|2025-03-18 08:50:00|4925|4923.5|4926.5|4926|4927|4926|4923.5|4922|2723
1742288100000|2025-03-18 08:55:00|4926|4924.5|4926|4924.5|4931|4930|4925|4923.5|2064
1742288400000|2025-03-18 09:00:00|4926.5|4925|4930.5|4929.5|4931.5|4931|4926.5|4925|2793
1742288700000|2025-03-18 09:05:00|4931|4930|4930.5|4929.5|4933.5|4933|4930.5|4929|7622
1742289000000|2025-03-18 09:10:00|4931.5|4929|4926|4924.5|4932|4931|4926|4924.5|3096
1742289300000|2025-03-18 09:15:00|4925.5|4924|4927.5|4926.5|4927.5|4926.5|4922|4921|6319
1742289600000|2025-03-18 09:20:00|4928.5|4927|4930|4929|4930|4929|4927.5|4926|1519
1742289900000|2025-03-18 09:25:00|4929.5|4928|4927|4925.5|4932|4931|4927|4925.5|3265
1742290200000|2025-03-18 09:30:00|4926.5|4925|4917.5|4916.5|4926.5|4925.5|4915|4913.5|4674
1742290500000|2025-03-18 09:35:00|4917|4916|4914.5|4913.5|4918|4917|4914.5|4913.5|2583
1742290800000|2025-03-18 09:40:00|4914|4913|4913.5|4912|4915|4914.5|4911|4910|4053
1742291100000|2025-03-18 09:45:00|4914.5|4912.5|4921.5|4920|4922|4921|4912.5|4911.5|2973
1742291400000|2025-03-18 09:50:00|4921|4920.5|4916.5|4915.5|4921.5|4920.5|4913.5|4912.5|2829
1742291700000|2025-03-18 09:55:00|4916|4914.5|4912|4911|4917.5|4916.5|4910|4909.5|2690
1742292000000|2025-03-18 10:00:00|4911.5|4910|4900|4898.5|4912|4911|4898|4897|9344
1742292300000|2025-03-18 10:05:00|4899.5|4898|4897|4896|4902|4901.5|4896|4894.5|5230
1742292600000|2025-03-18 10:10:00|4898.5|4896.5|4902|4900.5|4906.5|4905|4898.5|4896.5|3772
1742292900000|2025-03-18 10:15:00|4902.5|4901|4898|4897|4904|4903|4896.5|4895.5|2752
1742293200000|2025-03-18 10:20:00|4897|4896|4895.5|4894.5|4899|4898|4893|4892|2996
1742293500000|2025-03-18 10:25:00|4896.5|4895.5|4893|4892|4897|4896|4892|4891|3780
1742293800000|2025-03-18 10:30:00|4892.5|4891.5|4896.5|4895|4897|4896|4891.5|4890.5|3120
1742294100000|2025-03-18 10:35:00|4897|4896|4896|4895|4899.5|4898|4895|4894|1785
1742294400000|2025-03-18 10:40:00|4897|4895.5|4896|4895.5|4897|4896|4895|4894.5|2135
1742294700000|2025-03-18 10:45:00|4896.5|4896|4899|4898.5|4900|4899|4896.5|4895.5|2704
1742295000000|2025-03-18 10:50:00|4900|4899.5|4899|4898.5|4901|4900|4898.5|4897.5|2521
1742295300000|2025-03-18 10:55:00|4898.5|4897.5|4898|4897.5|4898.5|4898|4894|4893|4237
1742295600000|2025-03-18 11:00:00|4900|4898.5|4897|4896|4900.5|4899.5|4896|4894.5|5266
1742295900000|2025-03-18 11:05:00|4897.5|4897|4898.5|4898|4901|4900|4897|4896|1814
1742296200000|2025-03-18 11:10:00|4899|4897|4898.5|4897|4900|4899|4895.5|4895|4105
1742296500000|2025-03-18 11:15:00|4899|4897.5|4899.5|4898.5|4900|4899.5|4899|4897.5|1816
1742296800000|2025-03-18 11:20:00|4900.5|4899|4899.5|4898.5|4900.5|4899.5|4898.5|4897.5|1180
1742297100000|2025-03-18 11:25:00|4899|4899|4898|4897|4899|4899|4897|4896|388
1742297400000|2025-03-18 11:30:00|4897.5|4897.5|4899.5|4898.5|4899.5|4899|4897|4896|599
1742297700000|2025-03-18 11:35:00|4899|4898|4899.5|4899|4899.5|4899|4898.5|4897.5|1727
1742298000000|2025-03-18 11:40:00|4900.5|4898.5|4899|4898|4901|4900.5|4898.5|4898|6882
1742298300000|2025-03-18 11:45:00|4898.5|4897|4899|4898|4900|4899|4896|4895|3358
1742298600000|2025-03-18 11:50:00|4898.5|4898.5|4897|4896|4900|4899.5|4895.5|4894.5|1982
1742298900000|2025-03-18 11:55:00|4897.5|4897|4897.5|4896.5|4900.5|4899.5|4897|4896|1506
1742299200000|2025-03-18 12:00:00|4898|4897|4898.5|4897.5|4900|4899|4897.5|4896.5|2132
1742299500000|2025-03-18 12:05:00|4899|4898.5|4900|4899|4900|4899|4898|4897.5|3692
1742299800000|2025-03-18 12:10:00|4900.5|4899.5|4901|4900|4901|4900.5|4899.5|4898.5|1306
1742300100000|2025-03-18 12:15:00|4900.5|4899.5|4902|4901|4904.5|4904|4900.5|4899.5|2839
1742300400000|2025-03-18 12:20:00|4903|4902|4909|4908|4912|4910.5|4902.5|4901.5|4662
1742300700000|2025-03-18 12:25:00|4908|4907|4912.5|4911.5|4913.5|4912.5|4908|4907|838
1742301000000|2025-03-18 12:30:00|4913.5|4912|4911.5|4910.5|4913.5|4912|4911|4910|1724
1742301300000|2025-03-18 12:35:00|4911|4910|4922|4921|4925.5|4924|4911|4910|5600
1742301600000|2025-03-18 12:40:00|4920.5|4919.5|4928.5|4927.5|4930|4929.5|4918|4917.5|3716
1742301900000|2025-03-18 12:45:00|4930|4928.5|4929.5|4928|4938|4937|4927|4926|8357
1742302200000|2025-03-18 12:50:00|4929|4928.5|4928|4927|4930.5|4930|4926.5|4925.5|3187
1742302500000|2025-03-18 12:55:00|4927.5|4926.5|4928|4927|4928.5|4927.5|4925|4924|2407
1742302800000|2025-03-18 13:00:00|4927.5|4926.5|4932|4931.5|4934|4932.5|4922|4921|6765
1742303100000|2025-03-18 13:05:00|4933|4932|4930|4929|4936.5|4935.5|4929.5|4928.5|4480
1742303400000|2025-03-18 13:10:00|4930.5|4929.5|4928|4927|4932|4931|4926.5|4925|4803
1742303700000|2025-03-18 13:15:00|4927.5|4925.5|4925|4924.5|4930.5|4930|4925|4923.5|4924
1742304000000|2025-03-18 13:20:00|4924.5|4924|4925|4924|4927.5|4926.5|4922.5|4921.5|4516
1742304300000|2025-03-18 13:25:00|4925.5|4924.5|4932|4931|4932|4931|4923.5|4922.5|4866
1742304600000|2025-03-18 13:30:00|4929|4928|4918|4916.5|4932.5|4931.5|4911.5|4910.5|13988
1742304900000|2025-03-18 13:35:00|4916|4917|4908|4907|4921|4920|4908|4906.5|9830
1742305200000|2025-03-18 13:40:00|4907|4906.5|4905|4903.5|4913|4911.5|4904|4903|4565
1742305500000|2025-03-18 13:45:00|4903|4902|4909|4908|4912.5|4911|4901.5|4900.5|6544
1742305800000|2025-03-18 13:50:00|4908.5|4907|4910.5|4909.5|4911|4910|4906|4905|9602
1742306100000|2025-03-18 13:55:00|4910|4909|4908|4907.5|4913.5|4912.5|4907|4905.5|9584
1742306400000|2025-03-18 14:00:00|4907|4906|4906.5|4905.5|4913.5|4912.5|4905|4904|5830
1742306700000|2025-03-18 14:05:00|4908|4906.5|4902|4901|4909|4908|4899.5|4898.5|3513
1742307000000|2025-03-18 14:10:00|4902.5|4901.5|4897|4895.5|4903|4902|4891.5|4890.5|3937
1742307300000|2025-03-18 14:15:00|4897.5|4896|4895.5|4894|4899.5|4898.5|4893|4892.5|3970
1742307600000|2025-03-18 14:20:00|4896|4894.5|4896|4895|4898|4897.5|4894.5|4894|4776
1742307900000|2025-03-18 14:25:00|4896.5|4895.5|4889|4887.5|4896.5|4895.5|4889|4887.5|4501
1742308200000|2025-03-18 14:30:00|4888.5|4888|4885|4884|4889|4888|4881.5|4880.5|3792
1742308500000|2025-03-18 14:35:00|4884.5|4884.5|4885|4884.5|4887.5|4886.5|4882.5|4881.5|5059
1742308800000|2025-03-18 14:40:00|4885.5|4884|4890|4889.5|4891|4890|4885|4884|3408
1742309100000|2025-03-18 14:45:00|4889|4889|4880.5|4879.5|4890|4889|4879.5|4878.5|5775
1742309400000|2025-03-18 14:50:00|4881|4880|4886.5|4885.5|4887.5|4887|4881|4880|6380
1742309700000|2025-03-18 14:55:00|4888|4887|4881.5|4880.5|4891|4890|4880.5|4879.5|6631
1742310000000|2025-03-18 15:00:00|4881|4880|4880.5|4879.5|4883|4882|4875|4874|11887
1742310300000|2025-03-18 15:05:00|4879.5|4880|4881.5|4880.5|4883|4882|4878|4877|6500
1742310600000|2025-03-18 15:10:00|4882|4881|4882.5|4882|4882.5|4882|4879|4878|6499
1742310900000|2025-03-18 15:15:00|4883|4881.5|4886.5|4886|4887.5|4886.5|4883|4881.5|4943
1742311200000|2025-03-18 15:20:00|4887.5|4887|4887.5|4887|4888.5|4888|4884|4883|3176
1742311500000|2025-03-18 15:25:00|4887|4886.5|4884|4883|4888.5|4888|4882.5|4881|5048
1742311800000|2025-03-18 15:30:00|4884.5|4883.5|4888|4887|4888|4887|4883|4882|6443
1742312100000|2025-03-18 15:35:00|4887.5|4886.5|4890|4889.5|4893.5|4893|4887.5|4886.5|5975
1742312400000|2025-03-18 15:40:00|4890.5|4890|4890.5|4889.5|4892|4891|4887.5|4886.5|3530
1742312700000|2025-03-18 15:45:00|4890|4889|4887.5|4887|4891.5|4890.5|4886.5|4886|3780
1742313000000|2025-03-18 15:50:00|4887|4886.5|4890.5|4890|4891.5|4890.5|4886|4885.5|4553
1742313300000|2025-03-18 15:55:00|4891|4890.5|4887|4886|4892.5|4891.5|4886|4885.5|3139
1742313600000|2025-03-18 16:00:00|4886.5|4885.5|4887|4886.5|4888.5|4887.5|4886|4885.5|3597
1742313900000|2025-03-18 16:05:00|4887.5|4886|4885|4884.5|4888|4887|4885|4884.5|5216
1742314200000|2025-03-18 16:10:00|4885.5|4885.5|4890|4889|4890|4889.5|4885|4884.5|5007
1742314500000|2025-03-18 16:15:00|4890.5|4889.5|4890.5|4889.5|4892.5|4891.5|4890|4889|5299
1742314800000|2025-03-18 16:20:00|4890|4890|4898|4897|4898|4897.5|4890|4889|9563
1742315100000|2025-03-18 16:25:00|4897.5|4897.5|4903|4901.5|4903|4901.5|4895|4894.5|11698
1742371200000|2025-03-19 08:00:00|4903.5|4902|4866|4865|4903.5|4902|4862.5|4861|17009
1742371500000|2025-03-19 08:05:00|4865.5|4864.5|4853.5|4852|4867.5|4866|4853.5|4852|6503
1742371800000|2025-03-19 08:10:00|4854|4852.5|4864|4863|4866|4865|4850.5|4849|4967
1742372100000|2025-03-19 08:15:00|4865.5|4864|4866.5|4865.5|4875.5|4874.5|4864|4862|3420
1742372400000|2025-03-19 08:20:00|4867|4866|4867.5|4867|4879.5|4877.5|4864.5|4863|3748
1742372700000|2025-03-19 08:25:00|4871|4869|4868|4866.5|4873|4871|4863|4862|5361
1742373000000|2025-03-19 08:30:00|4869.5|4868|4879.5|4878|4881|4879.5|4868|4866.5|7099
1742373300000|2025-03-19 08:35:00|4880|4878.5|4870|4869|4881|4879.5|4870|4869|2381
1742373600000|2025-03-19 08:40:00|4871|4869.5|4866.5|4865|4871|4870|4866|4864.5|1186
1742373900000|2025-03-19 08:45:00|4866|4864.5|4864|4862.5|4866|4865|4861.5|4860.5|2205
1742374200000|2025-03-19 08:50:00|4863.5|4860.5|4860|4859|4864|4862|4859|4858|2907
1742374500000|2025-03-19 08:55:00|4860.5|4858.5|4855.5|4854|4860.5|4859|4853|4851.5|2023
1742374800000|2025-03-19 09:00:00|4856.5|4855.5|4863|4862.5|4866.5|4865|4854.5|4854|2609
1742375100000|2025-03-19 09:05:00|4862|4861|4872|4870.5|4872|4870.5|4859|4858.5|1759
1742375400000|2025-03-19 09:10:00|4873.5|4871|4865|4863.5|4873.5|4872.5|4862|4860.5|3435
1742375700000|2025-03-19 09:15:00|4864|4864|4862.5|4861|4867.5|4866|4861.5|4860.5|1635
1742376000000|2025-03-19 09:20:00|4863|4861.5|4862|4861|4863|4861.5|4856.5|4855.5|4571
1742376300000|2025-03-19 09:25:00|4862.5|4861.5|4861|4859.5|4864.5|4863.5|4860.5|4859.5|2071
1742376600000|2025-03-19 09:30:00|4861.5|4860|4857|4855.5|4863|4862|4855.5|4854.5|3551
1742376900000|2025-03-19 09:35:00|4857.5|4856|4863.5|4862|4864.5|4863|4857|4856|1724
1742377200000|2025-03-19 09:40:00|4863|4861.5|4866|4865|4868.5|4867.5|4863|4861.5|3236
1742377500000|2025-03-19 09:45:00|4865.5|4864.5|4869|4868.5|4869|4868.5|4864|4863|2080
1742377800000|2025-03-19 09:50:00|4868.5|4868|4868|4867|4869|4868.5|4864.5|4863|2908
1742378100000|2025-03-19 09:55:00|4867.5|4866.5|4871.5|4870.5|4872.5|4871.5|4866|4865.5|3408
1742378400000|2025-03-19 10:00:00|4872|4871|4877|4876|4877|4876|4870.5|4869|2239
1742378700000|2025-03-19 10:05:00|4879|4876.5|4881|4880|4881.5|4881|4879|4876|1917
1742379000000|2025-03-19 10:10:00|4880.5|4879|4883|4882|4883.5|4883|4876|4874.5|4638
1742379300000|2025-03-19 10:15:00|4883.5|4882.5|4889.5|4888.5|4889.5|4888.5|4882.5|4881.5|2669
1742379600000|2025-03-19 10:20:00|4890|4889|4892|4891|4894.5|4893.5|4890|4889|2658
1742379900000|2025-03-19 10:25:00|4892.5|4891.5|4893|4892|4894|4893|4891|4890|2756
1742380200000|2025-03-19 10:30:00|4894|4893.5|4895.5|4894|4897|4896|4894|4893.5|2865
1742380500000|2025-03-19 10:35:00|4895|4893.5|4894.5|4893.5|4899.5|4898.5|4893|4892|3977
1742380800000|2025-03-19 10:40:00|4894|4893|4900.5|4899|4900.5|4899.5|4894|4893|5289
1742381100000|2025-03-19 10:45:00|4900|4899.5|4904.5|4903.5|4905|4904|4900|4899|2778
1742381400000|2025-03-19 10:50:00|4904|4903|4902.5|4901.5|4906|4904.5|4902.5|4901.5|3285
1742381700000|2025-03-19 10:55:00|4902|4898|4902|4901.5|4902|4901.5|4899|4898|2738
1742382000000|2025-03-19 11:00:00|4903|4902.5|4901.5|4900.5|4904.5|4903.5|4901|4900|1485
1742382300000|2025-03-19 11:05:00|4902|4900|4901|4900|4902.5|4902|4899|4897.5|2429
1742382600000|2025-03-19 11:10:00|4903|4900.5|4903.5|4902.5|4904|4903.5|4902|4900.5|2448
1742382900000|2025-03-19 11:15:00|4903|4902|4899.5|4898.5|4903|4902|4899|4897.5|693
1742383200000|2025-03-19 11:20:00|4898.5|4898|4898.5|4898|4901.5|4900.5|4898.5|4898|1700
1742383500000|2025-03-19 11:25:00|4899.5|4898.5|4898|4897|4900.5|4899|4896.5|4895.5|4260
1742383800000|2025-03-19 11:30:00|4897.5|4896.5|4894.5|4893.5|4898|4896.5|4893.5|4892.5|849
1742384100000|2025-03-19 11:35:00|4895|4893|4900|4899|4900.5|4900|4894|4893|2756
1742384400000|2025-03-19 11:40:00|4899.5|4898|4901|4900|4901|4900|4898.5|4898|1579
1742384700000|2025-03-19 11:45:00|4900.5|4899.5|4898.5|4897.5|4900.5|4899.5|4897|4896.5|2426
1742385000000|2025-03-19 11:50:00|4898|4897|4898|4897|4898.5|4898|4896.5|4896|3366
1742385300000|2025-03-19 11:55:00|4897.5|4897.5|4898.5|4897.5|4899.5|4899|4893|4892|8899
1742385600000|2025-03-19 12:00:00|4899|4898|4896.5|4895.5|4901.5|4901|4896.5|4895.5|5435
1742385900000|2025-03-19 12:05:00|4897.5|4896|4898.5|4897.5|4898.5|4898|4896.5|4895.5|2081
1742386200000|2025-03-19 12:10:00|4899|4898.5|4901.5|4901|4901.5|4901|4899|4898.5|2989
1742386500000|2025-03-19 12:15:00|4902.5|4902|4897.5|4896|4904.5|4903.5|4897|4896|1928
1742386800000|2025-03-19 12:20:00|4897|4896.5|4897|4896|4898.5|4897.5|4896.5|4896|1951
1742387100000|2025-03-19 12:25:00|4897.5|4896.5|4897.5|4896.5|4898.5|4897.5|4896|4895|4621
1742387400000|2025-03-19 12:30:00|4898.5|4897|4898|4897.5|4898.5|4898|4895.5|4895|3275
1742387700000|2025-03-19 12:35:00|4897.5|4897|4901|4900.5|4905|4904|4897.5|4897|6630
1742388000000|2025-03-19 12:40:00|4901.5|4900|4907|4906|4907.5|4906.5|4901.5|4900|4556
1742388300000|2025-03-19 12:45:00|4907.5|4906.5|4903|4902|4907.5|4906.5|4902.5|4902|2389
1742388600000|2025-03-19 12:50:00|4903.5|4902.5|4903.5|4903|4904.5|4903|4903|4902|2585
1742388900000|2025-03-19 12:55:00|4903|4902.5|4904|4903|4904|4903.5|4901.5|4901|1528
1742389200000|2025-03-19 13:00:00|4904.5|4903.5|4900.5|4900|4905|4904|4899|4898.5|2732
1742389500000|2025-03-19 13:05:00|4901.5|4899.5|4902.5|4901.5|4904|4903.5|4901.5|4899.5|1396
1742389800000|2025-03-19 13:10:00|4902|4901|4905|4904|4906.5|4905.5|4902|4901|942
1742390100000|2025-03-19 13:15:00|4905.5|4903.5|4901.5|4900|4905.5|4903.5|4898|4897|2375
1742390400000|2025-03-19 13:20:00|4901|4901|4900.5|4899.5|4903|4902|4900.5|4899.5|1289
1742390700000|2025-03-19 13:25:00|4901.5|4900.5|4899.5|4899|4903.5|4903|4899.5|4899|2748
1742391000000|2025-03-19 13:30:00|4900.5|4899.5|4891|4890|4900.5|4899.5|4890.5|4889.5|9189
1742391300000|2025-03-19 13:35:00|4890.5|4889.5|4896.5|4895|4896.5|4896|4889.5|4888.5|3393
1742391600000|2025-03-19 13:40:00|4897.5|4897|4900|4898.5|4901|4900.5|4895.5|4894.5|3601
1742391900000|2025-03-19 13:45:00|4899.5|4898|4898.5|4897|4900|4898.5|4894.5|4893.5|3545
1742392200000|2025-03-19 13:50:00|4899|4898|4902|4901|4902.5|4901.5|4897|4896|2780
1742392500000|2025-03-19 13:55:00|4901.5|4900.5|4902.5|4901.5|4905.5|4904.5|4897.5|4897|10500
1742392800000|2025-03-19 14:00:00|4901.5|4900.5|4895|4893.5|4902|4901|4894.5|4893.5|4619
1742393100000|2025-03-19 14:05:00|4895.5|4894|4893|4891.5|4896|4894.5|4890|4889|7390
1742393400000|2025-03-19 14:10:00|4892.5|4892|4890.5|4889.5|4893|4892|4886.5|4886|5587
1742393700000|2025-03-19 14:15:00|4890|4890|4894.5|4893.5|4895|4894|4890|4889.5|8597
1742394000000|2025-03-19 14:20:00|4895|4894|4898.5|4897.5|4900.5|4899.5|4894.5|4894|3192
1742394300000|2025-03-19 14:25:00|4897.5|4896.5|4896|4895|4897.5|4896.5|4895.5|4895|2267
1742394600000|2025-03-19 14:30:00|4897|4895.5|4897.5|4897|4901|4900|4896.5|4895.5|3940
1742394900000|2025-03-19 14:35:00|4898|4897.5|4900.5|4899.5|4901|4899.5|4896.5|4896|5028
1742395200000|2025-03-19 14:40:00|4901|4900|4899|4898|4902.5|4902|4897|4896.5|11524
1742395500000|2025-03-19 14:45:00|4899.5|4898.5|4899.5|4898.5|4900.5|4900|4898|4897.5|4142
1742395800000|2025-03-19 14:50:00|4899|4899|4901|4900|4902.5|4901.5|4898|4897.5|8776
1742396100000|2025-03-19 14:55:00|4900.5|4899.5|4907|4906|4909.5|4909|4900|4899.5|11435
1742396400000|2025-03-19 15:00:00|4907.5|4906.5|4914.5|4913.5|4916|4915|4907.5|4906.5|5441
1742396700000|2025-03-19 15:05:00|4914|4913|4915.5|4914.5|4917.5|4917|4913.5|4913|4000
1742397000000|2025-03-19 15:10:00|4914|4913.5|4909|4908|4916.5|4915.5|4909|4908|4810
1742397300000|2025-03-19 15:15:00|4908|4907.5|4909|4908|4910|4909|4906.5|4905.5|3780
1742397600000|2025-03-19 15:20:00|4911|4908.5|4914|4913|4914.5|4914|4911|4908.5|2829
1742397900000|2025-03-19 15:25:00|4914.5|4913.5|4913.5|4913|4916|4915|4913|4912.5|2724
1742398200000|2025-03-19 15:30:00|4914.5|4913.5|4915|4914|4917|4916|4914|4913.5|6410
1742398500000|2025-03-19 15:35:00|4915.5|4914.5|4908.5|4908|4915.5|4914.5|4908.5|4907.5|5118
1742398800000|2025-03-19 15:40:00|4909.5|4907.5|4908.5|4907.5|4910.5|4909.5|4908|4907.5|3985
1742399100000|2025-03-19 15:45:00|4909|4908|4910.5|4909.5|4911.5|4910.5|4907|4906.5|6198
1742399400000|2025-03-19 15:50:00|4911|4910|4910|4909|4912|4911|4909.5|4909|4483
1742399700000|2025-03-19 15:55:00|4909|4908.5|4910|4909|4911.5|4910.5|4908.5|4908|2608
1742400000000|2025-03-19 16:00:00|4909.5|4909.5|4910|4909|4910.5|4910|4909|4908|2479
1742400300000|2025-03-19 16:05:00|4909.5|4909.5|4909|4908.5|4911|4910.5|4909|4908.5|5986
1742400600000|2025-03-19 16:10:00|4909.5|4909|4904.5|4903.5|4909.5|4909|4904|4903|7504
1742400900000|2025-03-19 16:15:00|4904|4903|4908.5|4907.5|4908.5|4907.5|4903.5|4903|109465
1742401200000|2025-03-19 16:20:00|4909|4908|4913.5|4913|4913.5|4913|4909|4908|9483
1742401500000|2025-03-19 16:25:00|4914|4913.5|4910.5|4909.5|4914.5|4914|4909.5|4908.5|15099
1742457600000|2025-03-20 08:00:00|4904.5|4898|4901|4899.5|4905|4903.5|4885.5|4883|16312
1742457900000|2025-03-20 08:05:00|4901.5|4901|4895.5|4894|4907|4905|4893.5|4890|4408
1742458200000|2025-03-20 08:10:00|4896|4893.5|4910.5|4909|4912|4911|4891.5|4889.5|2732
1742458500000|2025-03-20 08:15:00|4909.5|4908|4914.5|4913.5|4923|4921|4904.5|4903|12344
1742458800000|2025-03-20 08:20:00|4914|4912|4917|4915.5|4921.5|4920.5|4912.5|4911.5|4647
1742459100000|2025-03-20 08:25:00|4916.5|4916.5|4908.5|4906.5|4917|4916.5|4908.5|4906.5|2545
1742459400000|2025-03-20 08:30:00|4907.5|4907|4915.5|4914.5|4916.5|4915.5|4907.5|4906.5|7155
1742459700000|2025-03-20 08:35:00|4913.5|4912|4911|4910|4913.5|4912|4909|4907.5|2532
1742460000000|2025-03-20 08:40:00|4910|4909.5|4912.5|4911.5|4915|4914|4907.5|4906.5|4357
1742460300000|2025-03-20 08:45:00|4913|4912|4913.5|4912.5|4917|4915.5|4909|4908|2193
1742460600000|2025-03-20 08:50:00|4913|4912|4915.5|4914|4915.5|4914.5|4912.5|4911.5|2277
1742460900000|2025-03-20 08:55:00|4915|4913.5|4911|4909.5|4915|4913.5|4910|4909|3388
1742461200000|2025-03-20 09:00:00|4910.5|4910|4909.5|4908|4911.5|4910.5|4906|4904.5|4625
1742461500000|2025-03-20 09:05:00|4910|4908.5|4912|4911|4913.5|4912.5|4910|4908.5|3927
1742461800000|2025-03-20 09:10:00|4913.5|4911.5|4909.5|4908.5|4916|4915.5|4909.5|4908.5|3287
1742462100000|2025-03-20 09:15:00|4910|4909.5|4909|4908|4912|4911|4906|4905|3498
1742462400000|2025-03-20 09:20:00|4907|4906|4907.5|4906.5|4912|4911|4905.5|4904.5|4467
1742462700000|2025-03-20 09:25:00|4907|4906|4899.5|4898|4907|4906|4899|4898|1954
1742463000000|2025-03-20 09:30:00|4899|4898.5|4892.5|4891.5|4901|4900|4891.5|4890.5|4064
1742463300000|2025-03-20 09:35:00|4892|4891|4899.5|4898.5|4901.5|4900|4892|4891|4351
1742463600000|2025-03-20 09:40:00|4899|4898|4889|4887.5|4900|4899.5|4889|4887.5|2367
1742463900000|2025-03-20 09:45:00|4888.5|4887|4890|4889|4894|4893|4888.5|4887|4256
1742464200000|2025-03-20 09:50:00|4889|4887.5|4875.5|4874|4889.5|4888.5|4874|4872.5|4683
1742464500000|2025-03-20 09:55:00|4874.5|4873.5|4871.5|4870|4877.5|4876.5|4871.5|4870|2911
1742464800000|2025-03-20 10:00:00|4870.5|4869.5|4873|4872|4875|4874|4867.5|4867|3837
1742465100000|2025-03-20 10:05:00|4873.5|4873|4863|4862|4874.5|4873.5|4861.5|4860|5320
1742465400000|2025-03-20 10:10:00|4862|4861|4860|4859|4863|4862|4855.5|4854|5108
1742465700000|2025-03-20 10:15:00|4859.5|4859.5|4847.5|4846|4863.5|4862|4845.5|4844|5009
1742466000000|2025-03-20 10:20:00|4847|4843.5|4841|4840|4847.5|4844.5|4839|4837.5|2251
1742466300000|2025-03-20 10:25:00|4839|4837.5|4845.5|4844.5|4845.5|4844.5|4838|4836.5|3704
1742466600000|2025-03-20 10:30:00|4847.5|4846.5|4847|4846|4855.5|4854|4844|4842.5|5211
1742466900000|2025-03-20 10:35:00|4848.5|4846.5|4843.5|4842|4849.5|4848|4842|4841|2019
1742467200000|2025-03-20 10:40:00|4843|4842.5|4849|4848|4849|4848.5|4843|4842.5|2039
1742467500000|2025-03-20 10:45:00|4849.5|4848.5|4856.5|4855.5|4859|4857.5|4849.5|4848.5|1579
1742467800000|2025-03-20 10:50:00|4857|4856|4861.5|4861|4863|4862|4857|4856|1649
1742468100000|2025-03-20 10:55:00|4862.5|4861.5|4864|4863.5|4865.5|4865|4862.5|4861.5|1250
1742468400000|2025-03-20 11:00:00|4865|4863|4867.5|4866.5|4867.5|4866.5|4863|4862|1724
1742468700000|2025-03-20 11:05:00|4868.5|4867|4871|4869.5|4873.5|4872.5|4868|4866.5|5536
1742469000000|2025-03-20 11:10:00|4870.5|4870|4863.5|4862|4871.5|4871|4863|4861.5|3293
1742469300000|2025-03-20 11:15:00|4862|4860.5|4864.5|4863.5|4865|4864|4860.5|4859.5|1386
1742469600000|2025-03-20 11:20:00|4863.5|4862|4865|4863.5|4866.5|4865.5|4863.5|4862|1758
1742469900000|2025-03-20 11:25:00|4864.5|4863|4862|4860.5|4866.5|4865.5|4861.5|4860.5|873
1742470200000|2025-03-20 11:30:00|4861|4860|4858|4856.5|4861|4860|4857|4855.5|1083
1742470500000|2025-03-20 11:35:00|4858.5|4857|4859|4858.5|4859.5|4859|4858|4856.5|1313
1742470800000|2025-03-20 11:40:00|4859.5|4858|4861.5|4861|4861.5|4861|4857|4856|4128
1742471100000|2025-03-20 11:45:00|4860.5|4860|4859.5|4858.5|4862|4861|4857|4855.5|1120
1742471400000|2025-03-20 11:50:00|4860.5|4859|4859|4858|4861|4860.5|4859|4858|1036
1742471700000|2025-03-20 11:55:00|4858.5|4857.5|4857|4855|4859|4858.5|4857|4855|1929
1742472000000|2025-03-20 12:00:00|4856.5|4854|4849|4847.5|4856.5|4854|4844.5|4841|3184
1742472300000|2025-03-20 12:05:00|4850.5|4848|4847.5|4846.5|4850.5|4849.5|4845.5|4844.5|2772
1742472600000|2025-03-20 12:10:00|4847|4846|4845|4844|4847|4846.5|4843.5|4843|3710
1742472900000|2025-03-20 12:15:00|4844.5|4845|4848.5|4847.5|4848.5|4847.5|4844.5|4845|3548
1742473200000|2025-03-20 12:20:00|4848|4847|4848|4847|4851|4850|4847.5|4847|3668
1742473500000|2025-03-20 12:25:00|4849|4847.5|4846.5|4845|4849.5|4848.5|4846|4845|3170
1742473800000|2025-03-20 12:30:00|4846|4846|4848.5|4847|4850|4848.5|4846|4845.5|526
1742474100000|2025-03-20 12:35:00|4848|4846.5|4850|4849|4850|4849|4848|4846.5|1742
1742474400000|2025-03-20 12:40:00|4849.5|4848.5|4847.5|4846.5|4849.5|4848.5|4845.5|4844.5|2487
1742474700000|2025-03-20 12:45:00|4848|4846|4842.5|4841.5|4848.5|4847.5|4841.5|4840|1718
1742475000000|2025-03-20 12:50:00|4843|4842|4844|4842.5|4844.5|4844|4843|4842|2150
1742475300000|2025-03-20 12:55:00|4843.5|4843|4841.5|4840|4845.5|4845|4840|4839.5|1958
1742475600000|2025-03-20 13:00:00|4842.5|4840.5|4838.5|4837|4843|4842|4838|4837|4220
1742475900000|2025-03-20 13:05:00|4839|4837.5|4835|4834|4839|4838|4833.5|4832.5|1775
1742476200000|2025-03-20 13:10:00|4834.5|4833.5|4834|4832.5|4835|4834|4829.5|4829|3417
1742476500000|2025-03-20 13:15:00|4833.5|4832|4834|4833|4834|4833|4831.5|4830.5|1664
1742476800000|2025-03-20 13:20:00|4834.5|4833.5|4834.5|4833.5|4836.5|4835.5|4833|4832|5031
1742477100000|2025-03-20 13:25:00|4835|4834|4837.5|4836|4837.5|4836|4834|4833|2286
1742477400000|2025-03-20 13:30:00|4841|4836.5|4839|4838|4847.5|4847|4836|4834.5|8774
1742477700000|2025-03-20 13:35:00|4837.5|4837.5|4850.5|4849.5|4850.5|4849.5|4835.5|4834|10292
1742478000000|2025-03-20 13:40:00|4851.5|4850.5|4839.5|4838.5|4851.5|4850.5|4837|4836|7267
1742478300000|2025-03-20 13:45:00|4840.5|4839.5|4846.5|4845.5|4846.5|4845.5|4840.5|4839|5691
1742478600000|2025-03-20 13:50:00|4845.5|4844.5|4856.5|4855.5|4857|4856|4845.5|4844.5|8470
1742478900000|2025-03-20 13:55:00|4856|4855|4850|4848.5|4856|4855|4849|4848|4825
1742479200000|2025-03-20 14:00:00|4847|4845.5|4856.5|4855|4863|4862|4846|4845|6196
1742479500000|2025-03-20 14:05:00|4857.5|4855.5|4865|4864|4865.5|4864.5|4856.5|4855.5|5304
1742479800000|2025-03-20 14:10:00|4864|4863.5|4863|4862|4868.5|4868|4861.5|4861|5802
1742480100000|2025-03-20 14:15:00|4862|4861.5|4869.5|4868|4870|4868.5|4860.5|4859|6357
1742480400000|2025-03-20 14:20:00|4868.5|4867.5|4864.5|4863.5|4868.5|4867.5|4862|4861|2570
1742480700000|2025-03-20 14:25:00|4863|4863|4857.5|4856.5|4863.5|4863.5|4857|4856|2651
1742481000000|2025-03-20 14:30:00|4858|4857|4854|4853|4859|4858|4853.5|4853|4544
1742481300000|2025-03-20 14:35:00|4853.5|4852.5|4862|4861|4864|4863.5|4853|4852.5|6236
1742481600000|2025-03-20 14:40:00|4862.5|4861.5|4868.5|4867.5|4873|4872|4862.5|4861.5|13271
1742481900000|2025-03-20 14:45:00|4869.5|4868|4871.5|4870.5|4873|4872|4867.5|4867|4905
1742482200000|2025-03-20 14:50:00|4871|4870|4876.5|4875.5|4876.5|4875.5|4869|4868|6465
1742482500000|2025-03-20 14:55:00|4876|4876|4873|4872|4877.5|4876.5|4873|4872|5315
1742482800000|2025-03-20 15:00:00|4875|4874|4877|4876|4877|4876|4870.5|4869.5|3951
1742483100000|2025-03-20 15:05:00|4877.5|4876.5|4874|4873.5|4879|4878.5|4874|4873.5|1599
1742483400000|2025-03-20 15:10:00|4875|4873|4867.5|4866.5|4875.5|4874.5|4867|4866|5124
1742483700000|2025-03-20 15:15:00|4867|4866|4860|4859|4867.5|4866.5|4859.5|4859|3343
1742484000000|2025-03-20 15:20:00|4859.5|4858|4858|4857|4863|4862|4858|4857|6612
1742484300000|2025-03-20 15:25:00|4857|4856|4856.5|4855.5|4859.5|4858.5|4854.5|4854|6081
1742484600000|2025-03-20 15:30:00|4857|4855|4852|4851|4857|4855|4850.5|4849.5|3687
1742484900000|2025-03-20 15:35:00|4851.5|4851.5|4854|4853|4855.5|4854.5|4851.5|4850.5|5316
1742485200000|2025-03-20 15:40:00|4854.5|4852.5|4849.5|4848.5|4854.5|4853.5|4849.5|4848.5|3445
1742485500000|2025-03-20 15:45:00|4850|4849|4850|4849.5|4850.5|4849.5|4847|4846.5|3306
1742485800000|2025-03-20 15:50:00|4849|4848.5|4849.5|4848.5|4850.5|4849.5|4845.5|4844.5|4599
1742486100000|2025-03-20 15:55:00|4849|4848|4845.5|4844.5|4849|4848|4844|4843.5|5816
1742486400000|2025-03-20 16:00:00|4845|4844|4848|4847|4853|4851|4844.5|4843.5|5083
1742486700000|2025-03-20 16:05:00|4849|4847.5|4848.5|4847.5|4850|4849|4846.5|4845.5|4412
1742487000000|2025-03-20 16:10:00|4849|4848|4852|4851|4852|4851|4846|4845|4757
1742487300000|2025-03-20 16:15:00|4851|4851.5|4851.5|4850.5|4853|4852|4850.5|4849.5|3777
1742487600000|2025-03-20 16:20:00|4851|4851|4849.5|4848.5|4853.5|4852.5|4849|4848.5|4553
1742487900000|2025-03-20 16:25:00|4849|4848|4844.5|4843.5|4850|4849.5|4843.5|4843|10720
1742544000000|2025-03-21 08:00:00|4822|4816.5|4819|4817.5|4827|4822.5|4810.5|4806|8368
1742544300000|2025-03-21 08:05:00|4818.5|4816.5|4821|4819|4826.5|4824.5|4809.5|4807.5|4554
1742544600000|2025-03-21 08:10:00|4820|4818.5|4809.5|4808|4821.5|4819.5|4809.5|4807.5|2570
1742544900000|2025-03-21 08:15:00|4810|4808.5|4794|4792.5|4810|4808.5|4794|4792.5|2568
1742545200000|2025-03-21 08:20:00|4794.5|4791|4789|4787|4796|4794.5|4788|4786|1746
1742545500000|2025-03-21 08:25:00|4788.5|4787.5|4778.5|4777.5|4796.5|4795|4777.5|4776|3599
1742545800000|2025-03-21 08:30:00|4778|4777|4779|4777.5|4779.5|4778.5|4770.5|4769|4552
1742546100000|2025-03-21 08:35:00|4780|4779|4780.5|4779.5|4785.5|4784|4779.5|4778.5|3218
1742546400000|2025-03-21 08:40:00|4781|4780|4780|4778.5|4782.5|4781.5|4774|4773|6260
1742546700000|2025-03-21 08:45:00|4779.5|4778|4782.5|4780.5|4783.5|4782|4778.5|4777|3112
1742547000000|2025-03-21 08:50:00|4782|4781|4784|4782.5|4787.5|4786|4781|4780.5|3125
1742547300000|2025-03-21 08:55:00|4783.5|4783|4788.5|4787.5|4792|4790.5|4783.5|4782.5|4479
1742547600000|2025-03-21 09:00:00|4789|4788|4779.5|4778|4792.5|4791|4771|4770|1962
1742547900000|2025-03-21 09:05:00|4778.5|4779|4776|4775|4780.5|4779|4775.5|4775|2532
1742548200000|2025-03-21 09:10:00|4774.5|4773|4768|4767|4776|4774.5|4763.5|4762|4945
1742548500000|2025-03-21 09:15:00|4767.5|4766.5|4764|4763|4768.5|4767.5|4762|4761|4118
1742548800000|2025-03-21 09:20:00|4764.5|4763.5|4761|4760|4766.5|4765|4756.5|4755.5|4005
1742549100000|2025-03-21 09:25:00|4761.5|4761|4767.5|4766.5|4768|4766.5|4761.5|4761|3245
1742549400000|2025-03-21 09:30:00|4768|4767|4770|4768.5|4771|4770.5|4766|4765|4057
1742549700000|2025-03-21 09:35:00|4769.5|4768|4771|4770|4772.5|4771|4765.5|4764.5|3583
1742550000000|2025-03-21 09:40:00|4771.5|4770.5|4776|4775|4776.5|4775.5|4769.5|4768.5|2618
1742550300000|2025-03-21 09:45:00|4776.5|4775.5|4770|4769.5|4776.5|4775.5|4766.5|4765.5|4247
1742550600000|2025-03-21 09:50:00|4770.5|4768.5|4763|4762|4770.5|4768.5|4763|4762|3508
1742550900000|2025-03-21 09:55:00|4762.5|4763|4768|4767|4770.5|4769|4762.5|4762|3220
1742551200000|2025-03-21 10:00:00|4768.5|4768|4770.5|4769.5|4775|4774|4768|4766.5|3038
1742551500000|2025-03-21 10:05:00|4772|4770|4762|4761.5|4772.5|4771.5|4761.5|4761|7495
1742551800000|2025-03-21 10:10:00|4763|4762|4763|4762|4763|4762|4763|4762|294
1742552100000|2025-03-21 10:15:00|4765|4764|4771.5|4770|4771.5|4770|4759|4758.5|6388
1742552400000|2025-03-21 10:20:00|4771|4769|4776|4775|4788.5|4787.5|4769.5|4769|5827
1742552700000|2025-03-21 10:25:00|4775.5|4774.5|4778.5|4777.5|4778.5|4777.5|4773.5|4773|3124
1742553000000|2025-03-21 10:30:00|4778|4777|4771.5|4770.5|4778.5|4777|4770.5|4770|7895
1742553300000|2025-03-21 10:35:00|4772|4771|4777.5|4776.5|4778|4777.5|4772|4771|5352
1742553600000|2025-03-21 10:40:00|4778|4777|4782|4781.5|4784.5|4783.5|4778|4777|3544
1742553900000|2025-03-21 10:45:00|4782.5|4782.5|4784|4783.5|4786.5|4785.5|4782|4781|12491
1742554200000|2025-03-21 10:50:00|4782|4781|4774.5|4773.5|4782|4781.5|4767|4766|23634
1742554500000|2025-03-21 10:55:00|4776|4775|4782|4781|4782.5|4781.5|4775.5|4774.5|11423
1742554800000|2025-03-21 11:00:00|4781.5|4783|4771|4770|4783.5|4783|4771|4769.5|4797
1742555100000|2025-03-21 11:05:00|4770.5|4769.5|4762.5|4761.5|4771.5|4770.5|4761|4760.5|6598
1742555400000|2025-03-21 11:10:00|4762|4760.5|4760.5|4759|4762|4760.5|4758.5|4757.5|5239
1742555700000|2025-03-21 11:15:00|4760|4759.5|4761.5|4760|4763.5|4762|4758.5|4757.5|2631
1742556000000|2025-03-21 11:20:00|4762|4760.5|4754|4753|4764|4763|4753|4752|40602
1742556300000|2025-03-21 11:25:00|4753.5|4752.5|4756|4755|4758.5|4757.5|4753.5|4752.5|1867
1742556600000|2025-03-21 11:30:00|4754.5|4754.5|4751.5|4751|4756.5|4756|4751.5|4751|3350
1742556900000|2025-03-21 11:35:00|4752|4754|4754|4753|4761|4760.5|4752|4753|3739
1742557200000|2025-03-21 11:40:00|4755|4752.5|4756|4755.5|4759|4758|4754.5|4752.5|3192
1742557500000|2025-03-21 11:45:00|4757|4756|4759|4758|4759.5|4759|4757|4756|2502
1742557800000|2025-03-21 11:50:00|4760.5|4758.5|4753.5|4752.5|4760.5|4759|4753.5|4752.5|2741
1742558100000|2025-03-21 11:55:00|4754|4752|4756|4755|4756|4755|4753|4752|5374
1742558400000|2025-03-21 12:00:00|4755.5|4754.5|4763.5|4762.5|4764.5|4763.5|4755.5|4754.5|8620
1742558700000|2025-03-21 12:05:00|4763|4761|4758|4757|4763.5|4763|4758|4757|3699
1742559000000|2025-03-21 12:10:00|4758.5|4757.5|4757|4756|4760|4759|4756.5|4756|1676
1742559300000|2025-03-21 12:15:00|4756.5|4756.5|4756.5|4755.5|4757.5|4757|4754.5|4754|4309
1742559600000|2025-03-21 12:20:00|4756|4755|4756|4755|4756.5|4755.5|4752|4751.5|1602
1742559900000|2025-03-21 12:25:00|4756.5|4755.5|4757|4756|4759.5|4759|4755.5|4754.5|2488
1742560200000|2025-03-21 12:30:00|4756.5|4755.5|4757|4756|4757.5|4756.5|4753.5|4753|3773
1742560500000|2025-03-21 12:35:00|4757.5|4756.5|4755.5|4754.5|4758|4757|4754|4753.5|4195
1742560800000|2025-03-21 12:40:00|4755|4754|4750|4749|4755|4754|4748|4747.5|4328
1742561100000|2025-03-21 12:45:00|4751|4750|4757.5|4756.5|4758|4757|4750.5|4749.5|1576
1742561400000|2025-03-21 12:50:00|4757|4756|4756.5|4755|4758.5|4757.5|4755.5|4754.5|1382
1742561700000|2025-03-21 12:55:00|4756|4755.5|4758|4757|4758|4757|4754|4753|3650
1742562000000|2025-03-21 13:00:00|4758.5|4757.5|4760.5|4759.5|4760.5|4759.5|4755|4754|3721
1742562300000|2025-03-21 13:05:00|4761|4760|4756.5|4756|4763|4762|4755|4754|9624
1742562600000|2025-03-21 13:10:00|4755|4754|4754|4753|4756|4755.5|4752|4751|4502
1742562900000|2025-03-21 13:15:00|4754.5|4753.5|4752|4751|4754.5|4753.5|4750|4749|1796
1742563200000|2025-03-21 13:20:00|4752.5|4751.5|4756.5|4756|4757.5|4756.5|4752|4751|2743
1742563500000|2025-03-21 13:25:00|4756|4755.5|4760.5|4759.5|4760.5|4760|4754.5|4753.5|8066
1742563800000|2025-03-21 13:30:00|4761|4760|4782.5|4781.5|4784|4783|4761|4760|23783
1742564100000|2025-03-21 13:35:00|4781.5|4781|4772.5|4771|4782|4781|4768.5|4767.5|20959
1742564400000|2025-03-21 13:40:00|4772|4770.5|4770|4768.5|4776|4775|4769|4768|13930
1742564700000|2025-03-21 13:45:00|4768.5|4767.5|4756|4754.5|4769.5|4769|4756|4754.5|16938
1742565000000|2025-03-21 13:50:00|4755|4754|4759|4758|4762.5|4761|4753|4752|14758
1742565300000|2025-03-21 13:55:00|4759.5|4758.5|4749|4747.5|4760|4759|4747.5|4746|13873
1742565600000|2025-03-21 14:00:00|4751|4749.5|4742.5|4741|4751|4749.5|4738|4737.5|21363
1742565900000|2025-03-21 14:05:00|4741.5|4739.5|4746|4744.5|4751|4750|4736.5|4735.5|6644
1742566200000|2025-03-21 14:10:00|4745.5|4743.5|4749.5|4748.5|4754.5|4753|4744.5|4743.5|6887
1742566500000|2025-03-21 14:15:00|4749|4748|4758|4756.5|4760.5|4759.5|4746.5|4746|5512
1742566800000|2025-03-21 14:20:00|4758.5|4757|4759|4758.5|4761|4759.5|4757|4756|7657
1742567100000|2025-03-21 14:25:00|4759.5|4758|4761|4760|4761.5|4760.5|4757.5|4756.5|3065
1742567400000|2025-03-21 14:30:00|4760.5|4759.5|4760|4759.5|4763.5|4762|4757.5|4756.5|14320
1742567700000|2025-03-21 14:35:00|4761|4760|4757.5|4756.5|4761|4760|4757|4756|5046
1742568000000|2025-03-21 14:40:00|4757|4756|4756|4755|4758|4757|4755.5|4754.5|5732
1742568300000|2025-03-21 14:45:00|4755.5|4755.5|4754|4753|4760.5|4759.5|4753.5|4752.5|4303
1742568600000|2025-03-21 14:50:00|4753.5|4752.5|4753.5|4753|4756|4755.5|4750|4749|6338
1742568900000|2025-03-21 14:55:00|4754|4753.5|4752|4751|4754|4753.5|4748|4747.5|6814
1742569200000|2025-03-21 15:00:00|4753.5|4753|4759|4758|4761|4760|4750.5|4750|5713
1742569500000|2025-03-21 15:05:00|4760|4758.5|4757.5|4756.5|4760.5|4760|4756.5|4755.5|3710
1742569800000|2025-03-21 15:10:00|4756.5|4755.5|4749.5|4748.5|4757|4756|4748.5|4747.5|4737
1742570100000|2025-03-21 15:15:00|4750|4749|4757|4755.5|4758.5|4757.5|4750|4749|3686
1742570400000|2025-03-21 15:20:00|4756.5|4756|4751.5|4750.5|4757|4756|4751.5|4750.5|3204
1742570700000|2025-03-21 15:25:00|4752|4751|4746.5|4746|4752|4751.5|4744.5|4744|5183
1742571000000|2025-03-21 15:30:00|4746|4745.5|4747|4746|4747|4746.5|4745|4744|3677
1742571300000|2025-03-21 15:35:00|4746.5|4746.5|4747.5|4746.5|4752|4750.5|4746.5|4745.5|3681
1742571600000|2025-03-21 15:40:00|4748|4747|4754|4753|4754|4753|4747|4746.5|8272
1742571900000|2025-03-21 15:45:00|4754.5|4752.5|4754|4753|4755.5|4754|4751|4749.5|6108
1742572200000|2025-03-21 15:50:00|4753.5|4752.5|4754|4753|4755|4754|4750|4749.5|3997
1742572500000|2025-03-21 15:55:00|4753.5|4752.5|4754.5|4753.5|4755.5|4755|4752.5|4751.5|4960
1742572800000|2025-03-21 16:00:00|4754|4753|4761.5|4760.5|4764.5|4764|4754|4753|6709
1742573100000|2025-03-21 16:05:00|4762.5|4761.5|4765|4764|4765.5|4764.5|4759.5|4758.5|7133
1742573400000|2025-03-21 16:10:00|4764.5|4763.5|4767.5|4766.5|4768.5|4768|4764.5|4763.5|8423
1742573700000|2025-03-21 16:15:00|4768|4767|4771|4770|4771|4770|4765|4764.5|6928
1742574000000|2025-03-21 16:20:00|4770|4769|4769.5|4768.5|4772.5|4771.5|4768|4767|9283
1742574300000|2025-03-21 16:25:00|4770|4769|4770|4768.5|4772.5|4771.5|4766.5|4765.5|14293
1742803200000|2025-03-24 08:00:00|4848.5|4844|4875|4872.5|4875|4872.5|4838|4836.5|7756
1742803500000|2025-03-24 08:05:00|4876.5|4874|4881.5|4880.5|4881.5|4880.5|4861.5|4860|9495
1742803800000|2025-03-24 08:10:00|4882|4880|4880|4878|4898.5|4897|4877|4875|5903
1742804100000|2025-03-24 08:15:00|4882|4880|4883.5|4882|4884.5|4882.5|4876.5|4875.5|10264
1742804400000|2025-03-24 08:20:00|4885|4883.5|4896|4895.5|4900|4898|4879|4878|9226
1742804700000|2025-03-24 08:25:00|4895.5|4894.5|4895.5|4894|4902.5|4901.5|4887|4886|6219
1742805000000|2025-03-24 08:30:00|4893|4892.5|4891|4889.5|4898.5|4896.5|4888.5|4887.5|7479
1742805300000|2025-03-24 08:35:00|4890|4890|4886|4885|4891|4890|4882|4881|5862
1742805600000|2025-03-24 08:40:00|4886.5|4885.5|4889|4887.5|4892.5|4890.5|4886.5|4885.5|7547
1742805900000|2025-03-24 08:45:00|4889.5|4887|4885|4883.5|4890|4888|4883.5|4882.5|3619
1742806200000|2025-03-24 08:50:00|4882.5|4881.5|4883|4881.5|4883|4881.5|4875.5|4874.5|6238
1742806500000|2025-03-24 08:55:00|4883.5|4881|4882|4881|4884|4883|4880.5|4879.5|3485
1742806800000|2025-03-24 09:00:00|4882.5|4881.5|4877.5|4876.5|4882.5|4881.5|4875|4873.5|3622
1742807100000|2025-03-24 09:05:00|4878|4877|4879|4878|4882.5|4881.5|4877.5|4876.5|3254
1742807400000|2025-03-24 09:10:00|4878.5|4877.5|4878.5|4877|4879|4878|4875.5|4874.5|203986
1742807700000|2025-03-24 09:15:00|4878|4877.5|4874.5|4873.5|4878.5|4877.5|4871.5|4870|10020
1742808000000|2025-03-24 09:20:00|4875|4873|4868.5|4867.5|4875|4873|4865|4864.5|3958
1742808300000|2025-03-24 09:25:00|4866.5|4867|4873.5|4872.5|4875|4873|4862|4861|4352
1742808600000|2025-03-24 09:30:00|4873|4872|4863.5|4862.5|4874|4873|4863|4861.5|9133
1742808900000|2025-03-24 09:35:00|4864|4863|4869.5|4868.5|4871|4870|4864|4863|5499
1742809200000|2025-03-24 09:40:00|4869|4870|4870|4869|4877|4875.5|4869|4869|6434
1742809500000|2025-03-24 09:45:00|4869.5|4868.5|4865|4863.5|4869.5|4868.5|4860.5|4859.5|5133
1742809800000|2025-03-24 09:50:00|4864.5|4864|4850|4848.5|4865|4864|4848|4847|8192
1742810100000|2025-03-24 09:55:00|4849.5|4847|4846|4845|4852|4851|4846|4845|5272
1742810400000|2025-03-24 10:00:00|4845|4843.5|4853.5|4853|4855|4854.5|4845|4843.5|3788
1742810700000|2025-03-24 10:05:00|4854|4853.5|4854.5|4853.5|4856|4855.5|4853|4852.5|1732
1742811000000|2025-03-24 10:10:00|4855|4854|4850.5|4849.5|4855.5|4854|4850.5|4849.5|3061
1742811300000|2025-03-24 10:15:00|4849.5|4849|4848|4847|4850|4849|4843|4842|4366
1742811600000|2025-03-24 10:20:00|4849|4847.5|4856|4854.5|4857.5|4856|4848.5|4847|2875
1742811900000|2025-03-24 10:25:00|4854.5|4855|4861|4859.5|4861.5|4860.5|4852.5|4851.5|1689
1742812200000|2025-03-24 10:30:00|4861.5|4860|4863.5|4862.5|4863.5|4862.5|4860|4858.5|1332
1742812500000|2025-03-24 10:35:00|4864.5|4863.5|4869|4867.5|4871.5|4870.5|4863|4862|2579
1742812800000|2025-03-24 10:40:00|4868|4867|4865.5|4864.5|4868|4867|4864|4862.5|1934
1742813100000|2025-03-24 10:45:00|4866|4865|4865.5|4864.5|4867.5|4867|4864.5|4864|2893
1742813400000|2025-03-24 10:50:00|4865|4864|4862|4861|4866|4865|4861.5|4861|9733
1742813700000|2025-03-24 10:55:00|4861.5|4860.5|4863|4861.5|4863|4861.5|4861|4860|2882
1742814000000|2025-03-24 11:00:00|4862.5|4861|4859.5|4858.5|4863|4862.5|4858|4857|2528
1742814300000|2025-03-24 11:05:00|4858.5|4857.5|4861.5|4860|4863|4862.5|4855.5|4855|1968
1742814600000|2025-03-24 11:10:00|4861|4860.5|4863.5|4862.5|4864.5|4863.5|4861|4860|2580
1742814900000|2025-03-24 11:15:00|4862.5|4862|4858.5|4857|4863.5|4862.5|4858.5|4857|2021
1742815200000|2025-03-24 11:20:00|4859|4858|4860|4858.5|4864.5|4863|4859|4858|2431
1742815500000|2025-03-24 11:25:00|4859.5|4858|4861|4860|4862|4861|4857.5|4857|4451
1742815800000|2025-03-24 11:30:00|4860.5|4859.5|4854.5|4853|4862|4861|4853|4852.5|3078
1742816100000|2025-03-24 11:35:00|4855|4853.5|4855.5|4854.5|4855.5|4855|4852|4851.5|3111
1742816400000|2025-03-24 11:40:00|4856|4854|4859|4858|4863|4861.5|4853|4851.5|3370
1742816700000|2025-03-24 11:45:00|4858.5|4857.5|4854.5|4853.5|4859.5|4858|4852|4850.5|2058
1742817000000|2025-03-24 11:50:00|4853.5|4852.5|4854.5|4853.5|4854.5|4853.5|4852.5|4851.5|880
1742817300000|2025-03-24 11:55:00|4855|4854.5|4856|4855|4856.5|4855.5|4854|4853|1520
1742817600000|2025-03-24 12:00:00|4855.5|4854|4854.5|4853.5|4856.5|4855.5|4854|4853|1338
1742817900000|2025-03-24 12:05:00|4854|4852|4851.5|4850|4854.5|4852|4850.5|4849.5|1428
1742818200000|2025-03-24 12:10:00|4850.5|4849.5|4848.5|4847.5|4851|4850|4847.5|4846.5|3273
1742818500000|2025-03-24 12:15:00|4849|4848|4850.5|4849.5|4852|4850.5|4849|4847.5|1339
1742818800000|2025-03-24 12:20:00|4851|4850|4852|4851|4854.5|4853.5|4851|4850|2680
1742819100000|2025-03-24 12:25:00|4852.5|4852|4852|4851|4853|4852|4850|4849.5|2936
1742819400000|2025-03-24 12:30:00|4853|4852|4850.5|4849.5|4854|4853.5|4848.5|4848|4068
1742819700000|2025-03-24 12:35:00|4850|4849|4849.5|4849|4852|4851|4849|4848|1945
1742820000000|2025-03-24 12:40:00|4850|4849.5|4845.5|4844.5|4850|4849.5|4844.5|4843.5|1697
1742820300000|2025-03-24 12:45:00|4846|4845|4849.5|4849|4849.5|4849|4844|4843|3986
1742820600000|2025-03-24 12:50:00|4849|4847.5|4851.5|4850|4854|4853.5|4848|4847.5|2478
1742820900000|2025-03-24 12:55:00|4851|4849|4846.5|4845|4851|4849.5|4845.5|4844.5|1461
1742821200000|2025-03-24 13:00:00|4847.5|4845.5|4846.5|4845.5|4847.5|4846.5|4843|4842|4405
1742821500000|2025-03-24 13:05:00|4847|4845|4846|4845|4847|4846|4845|4844|2333
1742821800000|2025-03-24 13:10:00|4846.5|4845.5|4843|4842|4847|4846|4842|4841|3610
1742822100000|2025-03-24 13:15:00|4842.5|4841.5|4846.5|4845.5|4846.5|4845.5|4841|4840.5|2214
1742822400000|2025-03-24 13:20:00|4847|4846|4847|4846|4847.5|4847|4844.5|4843.5|3022
1742822700000|2025-03-24 13:25:00|4847.5|4846.5|4855.5|4854.5|4855.5|4855|4847|4846.5|2946
1742823000000|2025-03-24 13:30:00|4855|4854|4872|4870.5|4873|4872|4851|4849.5|7621
1742823300000|2025-03-24 13:35:00|4872.5|4871|4867.5|4866|4875|4873.5|4866|4865|5933
1742823600000|2025-03-24 13:40:00|4867|4866.5|4868.5|4867|4871|4870|4867|4866.5|5250
1742823900000|2025-03-24 13:45:00|4868|4871.5|4863.5|4862.5|4872.5|4871.5|4862.5|4861.5|7535
1742824200000|2025-03-24 13:50:00|4863|4862|4862.5|4861|4865|4864|4859|4858|5246
1742824500000|2025-03-24 13:55:00|4862|4861.5|4863|4861.5|4863|4862|4856|4855|5038
1742824800000|2025-03-24 14:00:00|4864|4862|4864|4863|4868|4867.5|4860|4858.5|3607
1742825100000|2025-03-24 14:05:00|4863.5|4862.5|4863.5|4863|4864.5|4863.5|4860.5|4859.5|9519
1742825400000|2025-03-24 14:10:00|4863|4861.5|4864.5|4863.5|4867|4865.5|4862.5|4861.5|5856
1742825700000|2025-03-24 14:15:00|4864|4863|4867|4866|4867.5|4866.5|4861|4860|2979
1742826000000|2025-03-24 14:20:00|4866.5|4866.5|4872|4871|4872|4871|4866|4865.5|4460
1742826300000|2025-03-24 14:25:00|4872.5|4871.5|4875.5|4874|4877|4876|4870.5|4869.5|5858
1742826600000|2025-03-24 14:30:00|4872.5|4874.5|4860|4859|4872.5|4874.5|4859|4858.5|6406
1742826900000|2025-03-24 14:35:00|4859.5|4859.5|4856.5|4855|4860|4859.5|4855.5|4854.5|4644
1742827200000|2025-03-24 14:40:00|4857|4855.5|4852|4851|4858.5|4857.5|4850|4848.5|6177
1742827500000|2025-03-24 14:45:00|4851.5|4850.5|4853.5|4852.5|4854.5|4853.5|4850|4849.5|2612
1742827800000|2025-03-24 14:50:00|4853|4852|4855.5|4854.5|4858|4857|4853|4852|3793
1742828100000|2025-03-24 14:55:00|4855|4854|4852|4851|4858|4857|4852|4851|4865
1742828400000|2025-03-24 15:00:00|4851|4850|4852.5|4851.5|4853|4852.5|4850|4848.5|7848
1742828700000|2025-03-24 15:05:00|4852|4851|4845|4843.5|4852.5|4851.5|4845|4843.5|3575
1742829000000|2025-03-24 15:10:00|4844|4844|4846|4844.5|4847|4846|4841.5|4841|5553
1742829300000|2025-03-24 15:15:00|4845.5|4844|4847.5|4846.5|4849.5|4848.5|4844|4843.5|3227
1742829600000|2025-03-24 15:20:00|4847|4846|4850.5|4849.5|4851.5|4851|4845|4844.5|4949
1742829900000|2025-03-24 15:25:00|4851|4850.5|4846.5|4846|4851|4850.5|4845.5|4844|4855
1742830200000|2025-03-24 15:30:00|4847|4845.5|4848.5|4847.5|4848.5|4847.5|4845.5|4845|5758
1742830500000|2025-03-24 15:35:00|4848|4847|4848|4847|4848.5|4847.5|4846|4845|7807
1742830800000|2025-03-24 15:40:00|4847|4846.5|4847.5|4846.5|4849|4848|4846|4845|5438
1742831100000|2025-03-24 15:45:00|4848|4847|4842|4841|4850.5|4850|4842|4841|6554
1742831400000|2025-03-24 15:50:00|4841.5|4840.5|4843|4842|4843|4842|4840|4839.5|4084
1742831700000|2025-03-24 15:55:00|4843.5|4842.5|4845|4844.5|4845|4844.5|4842|4841.5|3513
1742832000000|2025-03-24 16:00:00|4846|4845.5|4842|4841.5|4846|4845.5|4840.5|4840|10126
1742832300000|2025-03-24 16:05:00|4842.5|4841|4843.5|4842.5|4844|4843.5|4841|4840.5|4379
1742832600000|2025-03-24 16:10:00|4843|4843|4841|4840|4844|4843|4839.5|4839|6300
1742832900000|2025-03-24 16:15:00|4841.5|4840.5|4841|4840.5|4844|4843|4840.5|4839.5|4446
1742833200000|2025-03-24 16:20:00|4840|4839.5|4843|4842|4843.5|4843|4838|4837.5|20063
1742833500000|2025-03-24 16:25:00|4842.5|4842.5|4838|4837|4843|4842.5|4838|4837|8910
1742889600000|2025-03-25 08:00:00|4819|4817|4823|4821.5|4828|4826.5|4813.5|4811.5|2739
1742889900000|2025-03-25 08:05:00|4821.5|4820|4811|4810|4821.5|4820|4809.5|4808|2965
1742890200000|2025-03-25 08:10:00|4810.5|4810.5|4805|4803.5|4811.5|4810.5|4804|4803|6147
1742890500000|2025-03-25 08:15:00|4804.5|4803|4797|4796|4805.5|4804|4795|4793.5|4021
1742890800000|2025-03-25 08:20:00|4795.5|4793.5|4799|4797.5|4799|4797.5|4789|4788|3073
1742891100000|2025-03-25 08:25:00|4799.5|4798|4797.5|4796|4804|4802.5|4796.5|4795.5|3311
1742891400000|2025-03-25 08:30:00|4797|4795.5|4797.5|4796|4797.5|4797|4792.5|4791|2848
1742891700000|2025-03-25 08:35:00|4797|4796.5|4794.5|4793.5|4797|4796.5|4791|4789.5|2944
1742892000000|2025-03-25 08:40:00|4794|4793|4799.5|4798.5|4800|4799|4794|4792|7288
1742892300000|2025-03-25 08:45:00|4800|4799|4793.5|4792|4800|4799|4793.5|4792|3405
1742892600000|2025-03-25 08:50:00|4793|4791.5|4791|4790|4793|4792|4789.5|4789|3268
1742892900000|2025-03-25 08:55:00|4791.5|4790.5|4794|4792|4794|4793.5|4790.5|4789|1944
1742893200000|2025-03-25 09:00:00|4793.5|4791.5|4790|4789|4793.5|4791.5|4785.5|4784.5|3980
1742893500000|2025-03-25 09:05:00|4790.5|4790|4790|4789.5|4792.5|4791.5|4787.5|4787|2073
1742893800000|2025-03-25 09:10:00|4789.5|4789|4792.5|4792|4794|4793|4789.5|4788.5|3227
1742894100000|2025-03-25 09:15:00|4791.5|4790.5|4794|4792.5|4795.5|4794|4791|4790|3619
1742894400000|2025-03-25 09:20:00|4793|4793|4796|4795|4799|4797.5|4792|4791.5|4443
1742894700000|2025-03-25 09:25:00|4796.5|4795.5|4800.5|4799.5|4801.5|4800.5|4795|4794|3942
1742895000000|2025-03-25 09:30:00|4799.5|4798.5|4799.5|4798.5|4801|4800.5|4797|4796.5|3477
1742895300000|2025-03-25 09:35:00|4800.5|4799|4812|4810.5|4813.5|4812.5|4800|4798.5|4258
1742895600000|2025-03-25 09:40:00|4812.5|4811|4816.5|4816|4817.5|4816.5|4811.5|4810.5|3830
1742895900000|2025-03-25 09:45:00|4817.5|4816.5|4824|4823|4824|4823|4817.5|4816|2731
1742896200000|2025-03-25 09:50:00|4824.5|4824|4820.5|4819.5|4826|4825.5|4820.5|4819.5|5050
1742896500000|2025-03-25 09:55:00|4820|4819|4819|4818|4820|4819.5|4818.5|4817.5|2728
1742896800000|2025-03-25 10:00:00|4818.5|4817.5|4813.5|4812.5|4818.5|4817.5|4812.5|4811.5|3175
1742897100000|2025-03-25 10:05:00|4814|4813|4816|4815|4817.5|4817|4813.5|4812.5|3328
1742897400000|2025-03-25 10:10:00|4815.5|4814.5|4818.5|4817.5|4819|4818|4810|4809|8337
1742897700000|2025-03-25 10:15:00|4819|4818|4827.5|4826.5|4828|4827|4817.5|4816|2740
1742898000000|2025-03-25 10:20:00|4826.5|4826|4827|4826|4828|4827.5|4826.5|4826|2990
1742898300000|2025-03-25 10:25:00|4823|4822|4825|4824|4826|4825|4823|4822|6776
1742898600000|2025-03-25 10:30:00|4824.5|4821.5|4826|4825|4826|4825|4822.5|4821.5|3014
1742898900000|2025-03-25 10:35:00|4823|4825.5|4825.5|4824|4825.5|4825.5|4823|4822|2128
1742899200000|2025-03-25 10:40:00|4825|4822.5|4830|4829|4830|4829.5|4823|4822|2144
1742899500000|2025-03-25 10:45:00|4829|4828.5|4832.5|4831.5|4833|4832|4828.5|4827.5|1978
1742899800000|2025-03-25 10:50:00|4831|4830|4833|4832|4833.5|4832.5|4830.5|4829.5|1798
1742900100000|2025-03-25 10:55:00|4832.5|4832.5|4838.5|4837.5|4839|4838|4832.5|4832|3758
1742900400000|2025-03-25 11:00:00|4839.5|4838.5|4838.5|4838|4840.5|4839.5|4838|4836.5|6105
1742900700000|2025-03-25 11:05:00|4839|4837.5|4840.5|4839.5|4843|4842|4838|4837.5|7583
1742901000000|2025-03-25 11:10:00|4840|4839|4846|4844.5|4846.5|4845.5|4838.5|4837.5|6760
1742901300000|2025-03-25 11:15:00|4844.5|4843|4847|4846|4847.5|4846.5|4844.5|4843|3695
1742901600000|2025-03-25 11:20:00|4845.5|4845|4848|4846.5|4848.5|4847.5|4845.5|4844.5|2614
1742901900000|2025-03-25 11:25:00|4847.5|4847|4848.5|4847.5|4850|4849.5|4847|4846|2545
1742902200000|2025-03-25 11:30:00|4849|4846.5|4847|4846|4849|4846.5|4847|4845.5|1914
1742902500000|2025-03-25 11:35:00|4846.5|4845.5|4841|4840|4847|4846|4840.5|4839.5|2113
1742902800000|2025-03-25 11:40:00|4840.5|4839.5|4842|4841|4843|4842.5|4839.5|4838.5|3752
1742903100000|2025-03-25 11:45:00|4842.5|4841.5|4844|4843|4844|4843.5|4841.5|4840.5|4584
1742903400000|2025-03-25 11:50:00|4843.5|4841.5|4841|4839.5|4844|4842.5|4840.5|4839.5|1902
1742903700000|2025-03-25 11:55:00|4840.5|4840|4846|4845|4846|4845|4840.5|4840|1866
1742904000000|2025-03-25 12:00:00|4845.5|4844.5|4843|4842.5|4846.5|4846|4843|4842.5|2855
1742904300000|2025-03-25 12:05:00|4843.5|4843|4841|4840.5|4844.5|4843.5|4841|4840|2910
1742904600000|2025-03-25 12:10:00|4842|4840|4846.5|4845.5|4846.5|4845.5|4841.5|4840|2141
1742904900000|2025-03-25 12:15:00|4847|4846|4848|4847|4850.5|4849.5|4845.5|4845|3739
1742905200000|2025-03-25 12:20:00|4847|4846|4844.5|4843|4847.5|4846|4844|4843|3316
1742905500000|2025-03-25 12:25:00|4844|4843.5|4844.5|4843.5|4844.5|4844|4843.5|4843|2903
1742905800000|2025-03-25 12:30:00|4844|4843|4844.5|4843.5|4844.5|4843.5|4843.5|4843|3331
1742906100000|2025-03-25 12:35:00|4846|4845|4849.5|4849|4849.5|4849|4846|4845|8889
1742906400000|2025-03-25 12:40:00|4850|4848.5|4851.5|4851|4851.5|4851|4849|4848.5|1283
1742906700000|2025-03-25 12:45:00|4852|4851.5|4850.5|4849.5|4853.5|4853|4850|4849.5|1490
1742907000000|2025-03-25 12:50:00|4850|4849|4851.5|4850|4851.5|4850.5|4849.5|4849|1117
1742907300000|2025-03-25 12:55:00|4852|4850.5|4854.5|4854|4855.5|4854.5|4852|4850.5|2383
1742907600000|2025-03-25 13:00:00|4855|4853|4855.5|4854|4856|4854.5|4854|4853|1553
1742907900000|2025-03-25 13:05:00|4855|4853.5|4851.5|4850|4855.5|4853.5|4849.5|4848.5|1609
1742908200000|2025-03-25 13:10:00|4850.5|4850.5|4845|4843.5|4850.5|4850.5|4844.5|4843.5|2962
1742908500000|2025-03-25 13:15:00|4844.5|4844|4848.5|4847|4850|4849|4844|4844|2604
1742908800000|2025-03-25 13:20:00|4848|4846.5|4848|4847|4848.5|4847.5|4845.5|4845|3244
1742909100000|2025-03-25 13:25:00|4849|4848.5|4855.5|4855|4858.5|4858|4849|4848.5|4094
1742909400000|2025-03-25 13:30:00|4853|4854.5|4859|4858|4859.5|4858.5|4848.5|4847|6469
1742909700000|2025-03-25 13:35:00|4858.5|4858.5|4863|4862.5|4875.5|4874|4858|4857|5667
1742910000000|2025-03-25 13:40:00|4863.5|4863|4872|4871|4874.5|4873.5|4863.5|4862.5|2877
1742910300000|2025-03-25 13:45:00|4871.5|4872.5|4874.5|4873.5|4878|4877|4869.5|4868.5|5448
1742910600000|2025-03-25 13:50:00|4874|4873|4879.5|4878.5|4885|4884|4872.5|4872|300077
1742910900000|2025-03-25 13:55:00|4880|4879|4876.5|4875|4880.5|4879.5|4876|4874.5|5406
1742911200000|2025-03-25 14:00:00|4876|4873.5|4879.5|4879|4881|4880.5|4867|4865.5|8415
1742911500000|2025-03-25 14:05:00|4880|4879.5|4882|4881|4884|4883.5|4877.5|4877|8308
1742911800000|2025-03-25 14:10:00|4882.5|4881.5|4882.5|4881.5|4884.5|4884|4880|4879|15826
1742912100000|2025-03-25 14:15:00|4881|4880|4878|4877.5|4883.5|4882.5|4876|4875.5|5225
1742912400000|2025-03-25 14:20:00|4876.5|4876|4877|4876.5|4877.5|4877|4873.5|4873|4177
1742912700000|2025-03-25 14:25:00|4876.5|4876|4873.5|4872.5|4877|4876|4871|4870|5014
1742913000000|2025-03-25 14:30:00|4871|4870|4870|4869.5|4871|4870|4867|4866.5|4230
1742913300000|2025-03-25 14:35:00|4870.5|4870|4879|4878|4879|4878|4870.5|4869.5|8283
1742913600000|2025-03-25 14:40:00|4878.5|4878.5|4876|4875|4878.5|4878.5|4873|4872|5516
1742913900000|2025-03-25 14:45:00|4875.5|4874.5|4875|4874|4876.5|4875.5|4870.5|4870|3353
1742914200000|2025-03-25 14:50:00|4874.5|4873.5|4871|4870|4874.5|4873.5|4868.5|4867.5|5158
1742914500000|2025-03-25 14:55:00|4870.5|4869.5|4869|4868.5|4871.5|4870.5|4868.5|4867.5|5121
1742914800000|2025-03-25 15:00:00|4868.5|4868|4862.5|4862|4869|4868.5|4861.5|4861|12267
1742915100000|2025-03-25 15:05:00|4863|4862.5|4863.5|4863|4863.5|4863|4862|4861.5|5316
1742915400000|2025-03-25 15:10:00|4863|4862.5|4862|4861|4863|4862.5|4858|4857.5|6231
1742915700000|2025-03-25 15:15:00|4861.5|4861.5|4861.5|4861|4863.5|4863|4858.5|4857.5|21062
1742916000000|2025-03-25 15:20:00|4862|4860.5|4865|4864.5|4865|4864.5|4861.5|4860.5|7533
1742916300000|2025-03-25 15:25:00|4865.5|4865|4863|4862|4867.5|4867|4862|4861.5|7984
1742916600000|2025-03-25 15:30:00|4862.5|4861.5|4861.5|4861|4863|4861.5|4859.5|4859|9066
1742916900000|2025-03-25 15:35:00|4859.5|4859|4860|4859.5|4860.5|4859.5|4858|4857.5|4196
1742917200000|2025-03-25 15:40:00|4860.5|4859|4859.5|4859|4860.5|4860|4857|4856.5|7197
1742917500000|2025-03-25 15:45:00|4859|4858.5|4856.5|4856|4860|4859.5|4856.5|4856|2930
1742917800000|2025-03-25 15:50:00|4856|4855.5|4856.5|4855.5|4859|4858|4856|4855.5|3366
1742918100000|2025-03-25 15:55:00|4856|4856|4854|4853.5|4856|4856|4853|4852.5|4459
1742918400000|2025-03-25 16:00:00|4853.5|4853|4857|4856|4857|4856.5|4853.5|4853|6664
1742918700000|2025-03-25 16:05:00|4857.5|4857|4860.5|4860|4860.5|4860|4857|4856.5|4009
1742919000000|2025-03-25 16:10:00|4860|4859.5|4859|4858.5|4862|4861.5|4858.5|4858|5662
1742919300000|2025-03-25 16:15:00|4859.5|4859|4859.5|4858.5|4860.5|4860|4858.5|4858|7979
1742919600000|2025-03-25 16:20:00|4860|4859|4860.5|4859.5|4861|4860|4859|4858|12254
1742919900000|2025-03-25 16:25:00|4860|4860|4859.5|4858.5|4860.5|4860|4858.5|4857.5|18785
1742976000000|2025-03-26 08:00:00|4899.5|4897.5|4888|4885|4910|4905.5|4882.5|4880.5|10198
1742976300000|2025-03-26 08:05:00|4889.5|4885.5|4889|4887.5|4895.5|4894|4884.5|4883|4165
1742976600000|2025-03-26 08:10:00|4892|4890|4885|4884|4893.5|4891|4882.5|4880.5|3867
1742976900000|2025-03-26 08:15:00|4885.5|4885.5|4864.5|4862|4886.5|4885.5|4860.5|4859.5|2195
1742977200000|2025-03-26 08:20:00|4864|4861.5|4866|4865|4868.5|4867.5|4862.5|4861|4304
1742977500000|2025-03-26 08:25:00|4866.5|4865.5|4860.5|4859|4869|4868|4858.5|4857.5|5517
1742977800000|2025-03-26 08:30:00|4859|4859.5|4866.5|4865.5|4866.5|4865.5|4857.5|4856.5|6690
1742978100000|2025-03-26 08:35:00|4868|4866.5|4878|4876.5|4882.5|4881|4868|4866.5|3241
1742978400000|2025-03-26 08:40:00|4878.5|4877|4888|4886|4888|4887.5|4878.5|4877|3524
1742978700000|2025-03-26 08:45:00|4887.5|4885.5|4881.5|4880.5|4888.5|4887|4881|4880|1798
1742979000000|2025-03-26 08:50:00|4882.5|4881|4889|4888|4889|4888|4881.5|4879.5|1346
1742979300000|2025-03-26 08:55:00|4889.5|4888.5|4882.5|4881|4894|4892.5|4882.5|4881|4184
1742979600000|2025-03-26 09:00:00|4882|4881.5|4884|4883|4884|4883|4880|4878.5|2666
1742979900000|2025-03-26 09:05:00|4884.5|4882.5|4888|4886.5|4889.5|4888|4884.5|4882.5|1765
1742980200000|2025-03-26 09:10:00|4889|4887.5|4890|4888.5|4890.5|4889|4887|4886|4673
1742980500000|2025-03-26 09:15:00|4889.5|4887|4882.5|4881|4890.5|4889|4882.5|4881|1576
1742980800000|2025-03-26 09:20:00|4882|4881.5|4881|4879.5|4882.5|4881.5|4878|4877.5|2680
1742981100000|2025-03-26 09:25:00|4880.5|4880|4881.5|4880.5|4883|4882|4880|4878.5|5610
1742981400000|2025-03-26 09:30:00|4883|4881|4886|4884.5|4889.5|4888.5|4882|4880.5|3187
1742981700000|2025-03-26 09:35:00|4885.5|4884|4882|4880.5|4886|4885|4881|4880|4730
1742982000000|2025-03-26 09:40:00|4882.5|4881|4882|4880.5|4883.5|4882|4881|4880|1265
1742982300000|2025-03-26 09:45:00|4881.5|4882|4883.5|4882.5|4884.5|4883|4879.5|4878.5|2474
1742982600000|2025-03-26 09:50:00|4885|4883|4887|4885.5|4888.5|4887.5|4883.5|4882.5|3851
1742982900000|2025-03-26 09:55:00|4886.5|4886|4883.5|4882|4886.5|4886|4881|4880|1560
1742983200000|2025-03-26 10:00:00|4883|4881.5|4886.5|4885|4887|4886.5|4882|4881|6325
1742983500000|2025-03-26 10:05:00|4887|4885.5|4886.5|4885.5|4888.5|4887.5|4885|4884|1385
1742983800000|2025-03-26 10:10:00|4887|4885|4889|4888|4889.5|4888|4886.5|4885|3876
1742984100000|2025-03-26 10:15:00|4889.5|4887.5|4887.5|4886|4889.5|4888|4885|4884|1452
1742984400000|2025-03-26 10:20:00|4887|4885.5|4884.5|4883.5|4889.5|4888|4884.5|4883|2465
1742984700000|2025-03-26 10:25:00|4885|4883|4882.5|4881.5|4885|4883.5|4881.5|4880.5|5110
1742985000000|2025-03-26 10:30:00|4883|4882|4883|4882|4884|4883|4882.5|4881.5|1361
1742985300000|2025-03-26 10:35:00|4884|4882.5|4889|4887.5|4889.5|4888.5|4883.5|4882.5|3044
1742985600000|2025-03-26 10:40:00|4888.5|4887|4890|4888.5|4890.5|4889.5|4888.5|4887|5023
1742985900000|2025-03-26 10:45:00|4890.5|4889.5|4892.5|4891|4895|4894|4890.5|4889.5|2973
1742986200000|2025-03-26 10:50:00|4891.5|4890.5|4890|4889|4892|4890.5|4887|4885.5|3084
1742986500000|2025-03-26 10:55:00|4889.5|4888|4889.5|4888.5|4890|4888.5|4887.5|4886|3321
1742986800000|2025-03-26 11:00:00|4888.5|4888|4884|4883|4888.5|4888|4884|4883|2766
1742987100000|2025-03-26 11:05:00|4883.5|4882.5|4881|4880|4883.5|4882.5|4880|4878.5|7468
1742987400000|2025-03-26 11:10:00|4880|4879|4887|4885.5|4888|4886.5|4880|4879|2088
1742987700000|2025-03-26 11:15:00|4887.5|4886|4888|4887|4889.5|4888|4886.5|4886|1280
1742988000000|2025-03-26 11:20:00|4887.5|4886.5|4888.5|4887|4890|4888.5|4887.5|4886.5|1381
1742988300000|2025-03-26 11:25:00|4888|4887.5|4885|4884|4888.5|4887.5|4884.5|4883.5|1800
1742988600000|2025-03-26 11:30:00|4884|4883|4881|4880|4884.5|4883|4880.5|4880|2161
1742988900000|2025-03-26 11:35:00|4881.5|4880.5|4881.5|4880|4883|4881.5|4880.5|4879|2854
1742989200000|2025-03-26 11:40:00|4882|4880.5|4884|4883|4884|4883|4881.5|4880.5|2604
1742989500000|2025-03-26 11:45:00|4884.5|4884|4886|4885|4886.5|4885.5|4884.5|4884|2671
1742989800000|2025-03-26 11:50:00|4885.5|4884.5|4883.5|4882.5|4886|4885|4882|4881.5|1500
1742990100000|2025-03-26 11:55:00|4884.5|4883|4888|4887|4888|4887|4882.5|4881.5|2995
1742990400000|2025-03-26 12:00:00|4887|4886|4890|4889|4891|4890|4885.5|4885|2457
1742990700000|2025-03-26 12:05:00|4889.5|4888|4886.5|4886|4889.5|4888|4886.5|4886|1783
1742991000000|2025-03-26 12:10:00|4885.5|4885.5|4886.5|4885.5|4888|4887|4884.5|4883.5|1784
1742991300000|2025-03-26 12:15:00|4886|4886|4885|4884.5|4887.5|4886.5|4885|4884|3149
1742991600000|2025-03-26 12:20:00|4884.5|4884|4885|4883.5|4885|4884|4884|4883|1734
1742991900000|2025-03-26 12:25:00|4884.5|4883|4886.5|4885.5|4887|4886|4884|4883|1582
1742992200000|2025-03-26 12:30:00|4886|4885|4887.5|4886.5|4888.5|4887.5|4885|4884|1017
1742992500000|2025-03-26 12:35:00|4888.5|4887|4890.5|4889|4890.5|4890|4888|4887|2623
1742992800000|2025-03-26 12:40:00|4891|4889.5|4892.5|4891.5|4893|4892.5|4890|4889.5|2081
1742993100000|2025-03-26 12:45:00|4892|4892|4894|4893|4894.5|4894|4891.5|4890.5|3089
1742993400000|2025-03-26 12:50:00|4893|4892.5|4888|4886.5|4893.5|4892.5|4887.5|4886|4291
1742993700000|2025-03-26 12:55:00|4887.5|4886|4889.5|4888.5|4890|4888.5|4885.5|4884.5|971
1742994000000|2025-03-26 13:00:00|4889|4888|4889.5|4888|4890.5|4889|4886|4884.5|1593
1742994300000|2025-03-26 13:05:00|4890|4888.5|4891|4890|4891|4890|4887|4886|2370
1742994600000|2025-03-26 13:10:00|4890.5|4889|4891|4889.5|4891|4889.5|4887|4885.5|6389
1742994900000|2025-03-26 13:15:00|4890.5|4889|4890.5|4889|4894.5|4893|4890.5|4889|2592
1742995200000|2025-03-26 13:20:00|4891|4889.5|4883|4882|4892|4890.5|4883|4882|1811
1742995500000|2025-03-26 13:25:00|4882.5|4881.5|4887.5|4886|4887.5|4886.5|4882.5|4881.5|2112
1742995800000|2025-03-26 13:30:00|4889.5|4888.5|4874|4872.5|4892|4891|4873.5|4872.5|6039
1742996100000|2025-03-26 13:35:00|4873.5|4874|4880.5|4879.5|4881|4880|4873.5|4872.5|3919
1742996400000|2025-03-26 13:40:00|4882|4880.5|4876.5|4875|4882.5|4881.5|4875.5|4874|3836
1742996700000|2025-03-26 13:45:00|4875.5|4874|4863.5|4862.5|4875.5|4874|4863.5|4862.5|3045
1742997000000|2025-03-26 13:50:00|4863|4861.5|4861|4860|4865|4863.5|4858|4857|4664
1742997300000|2025-03-26 13:55:00|4860|4859|4854.5|4853.5|4861|4860|4847.5|4846|3720
1742997600000|2025-03-26 14:00:00|4854|4853|4857|4856|4860|4858.5|4852|4850.5|4143
1742997900000|2025-03-26 14:05:00|4858|4856.5|4855.5|4854|4860.5|4859|4855|4853.5|4675
1742998200000|2025-03-26 14:10:00|4855|4853.5|4859|4858|4859.5|4858|4850.5|4850|5295
1742998500000|2025-03-26 14:15:00|4859.5|4858.5|4864|4862.5|4864.5|4863.5|4856|4855|17733
1742998800000|2025-03-26 14:20:00|4863.5|4861|4862|4861|4865.5|4864|4859.5|4858.5|6398
1742999100000|2025-03-26 14:25:00|4862.5|4861.5|4860|4859|4863.5|4862.5|4856.5|4855|5749
1742999400000|2025-03-26 14:30:00|4860.5|4859.5|4864|4862.5|4864|4863|4857|4856|4104
1742999700000|2025-03-26 14:35:00|4864.5|4863|4864.5|4863|4867.5|4866|4863|4862|4199
1743000000000|2025-03-26 14:40:00|4863.5|4862.5|4863.5|4862|4867.5|4867|4862|4861|3467
1743000300000|2025-03-26 14:45:00|4863|4862.5|4862|4860.5|4864.5|4863|4861|4859.5|1948
1743000600000|2025-03-26 14:50:00|4862.5|4861|4864|4863|4866.5|4865.5|4862.5|4861|3688
1743000900000|2025-03-26 14:55:00|4863.5|4862.5|4864|4863|4868|4867|4862.5|4862|4938
1743001200000|2025-03-26 15:00:00|4864.5|4863.5|4875|4873.5|4875|4873.5|4864.5|4863.5|4150
1743001500000|2025-03-26 15:05:00|4874.5|4874|4877|4876|4877|4876|4872.5|4871.5|2940
1743001800000|2025-03-26 15:10:00|4876.5|4875|4875|4873.5|4876.5|4875.5|4872|4871.5|2064
1743002100000|2025-03-26 15:15:00|4874.5|4874|4872|4871|4875.5|4874.5|4870|4869.5|4302
1743002400000|2025-03-26 15:20:00|4872.5|4871.5|4873.5|4872.5|4873.5|4872.5|4870.5|4869.5|4026
1743002700000|2025-03-26 15:25:00|4873|4873|4870.5|4869.5|4873|4873|4869|4868|5302
1743003000000|2025-03-26 15:30:00|4871.5|4870.5|4871.5|4870.5|4873|4872|4870.5|4870|5067
1743003300000|2025-03-26 15:35:00|4872|4870|4878.5|4877.5|4878.5|4878|4870.5|4870|4447
1743003600000|2025-03-26 15:40:00|4878|4878|4878|4877.5|4878.5|4878|4874.5|4873|3252
1743003900000|2025-03-26 15:45:00|4877.5|4877|4879.5|4878.5|4882|4881.5|4877.5|4876.5|2565
1743004200000|2025-03-26 15:50:00|4880|4878|4880.5|4879.5|4882|4881|4878|4877|3136
1743004500000|2025-03-26 15:55:00|4881|4880|4881|4880|4883|4882.5|4877|4876|7670
1743004800000|2025-03-26 16:00:00|4881.5|4880.5|4876.5|4875.5|4883|4882|4876.5|4875.5|5855
1743005100000|2025-03-26 16:05:00|4875.5|4875|4873.5|4872.5|4876|4875|4871.5|4870.5|6159
1743005400000|2025-03-26 16:10:00|4874|4873|4874|4873|4875|4874.5|4873.5|4873|3198
1743005700000|2025-03-26 16:15:00|4873.5|4872.5|4873|4872|4875.5|4874.5|4873|4872|6795
1743006000000|2025-03-26 16:20:00|4873.5|4872.5|4874|4873|4875.5|4875|4872|4871.5|8155
1743006300000|2025-03-26 16:25:00|4875|4874|4877|4875.5|4879|4878|4875|4874|8862
1743062400000|2025-03-27 08:00:00|4857|4848.5|4871|4868|4871|4868.5|4855|4848.5|24926
1743062700000|2025-03-27 08:05:00|4870.5|4867|4869.5|4867|4873|4870.5|4859|4856.5|3552
1743063000000|2025-03-27 08:10:00|4868|4866.5|4859.5|4858.5|4869|4867|4853.5|4852|2407
1743063300000|2025-03-27 08:15:00|4861|4858|4865.5|4863.5|4871|4870|4858|4856.5|3802
1743063600000|2025-03-27 08:20:00|4864.5|4864|4858.5|4857|4864.5|4864.5|4855.5|4854|5274
1743063900000|2025-03-27 08:25:00|4858|4856.5|4856|4855|4859|4857.5|4847.5|4846.5|3021
1743064200000|2025-03-27 08:30:00|4856.5|4855.5|4856.5|4855|4861.5|4860|4854|4853|1948
1743064500000|2025-03-27 08:35:00|4856|4854.5|4862.5|4861|4863.5|4861.5|4854.5|4853|664
1743064800000|2025-03-27 08:40:00|4861.5|4860.5|4855|4854|4862.5|4861|4855|4853|2346
1743065100000|2025-03-27 08:45:00|4854.5|4853.5|4857|4855.5|4857|4855.5|4850|4848.5|1357
1743065400000|2025-03-27 08:50:00|4857.5|4856|4862.5|4861.5|4863.5|4862|4856.5|4855|1850
1743065700000|2025-03-27 08:55:00|4862|4861|4867|4866.5|4867.5|4866.5|4860.5|4859.5|12232
1743066000000|2025-03-27 09:00:00|4870|4868.5|4867|4866|4870|4868.5|4866|4865|2809
1743066300000|2025-03-27 09:05:00|4867.5|4865|4867|4865.5|4874.5|4873|4863.5|4862.5|2459
1743066600000|2025-03-27 09:10:00|4867.5|4866.5|4870|4869|4870.5|4869|4865|4864|1473
1743066900000|2025-03-27 09:15:00|4869.5|4868.5|4869.5|4868|4870|4869.5|4865|4864|2571
1743067200000|2025-03-27 09:20:00|4869|4867|4866|4864.5|4869|4867|4864.5|4864|815
1743067500000|2025-03-27 09:25:00|4865.5|4864|4864|4863|4866|4865|4862.5|4861.5|2999
1743067800000|2025-03-27 09:30:00|4863.5|4862.5|4857|4855.5|4863.5|4862.5|4854.5|4853.5|1985
1743068100000|2025-03-27 09:35:00|4856.5|4855|4854.5|4854|4858.5|4857|4853|4852|1631
1743068400000|2025-03-27 09:40:00|4854|4853|4854|4853|4858.5|4857.5|4853.5|4852|2322
1743068700000|2025-03-27 09:45:00|4854.5|4853.5|4853|4851.5|4855|4854|4850.5|4850|1290
1743069000000|2025-03-27 09:50:00|4852.5|4851|4850.5|4849.5|4853|4851.5|4850|4848.5|1551
1743069300000|2025-03-27 09:55:00|4851.5|4850|4855.5|4854.5|4857|4855.5|4851|4850|1228
1743069600000|2025-03-27 10:00:00|4856.5|4855|4859.5|4858.5|4860|4858.5|4855.5|4854.5|1693
1743069900000|2025-03-27 10:05:00|4860|4859|4861|4860.5|4862|4861|4858.5|4857.5|2476
1743070200000|2025-03-27 10:10:00|4861.5|4861.5|4865|4864|4868.5|4867.5|4861.5|4861|75512
1743070500000|2025-03-27 10:15:00|4864.5|4862.5|4860.5|4859.5|4864.5|4862.5|4858.5|4857.5|4860
1743070800000|2025-03-27 10:20:00|4861|4860|4866|4864.5|4866|4865|4861|4859.5|4121
1743071100000|2025-03-27 10:25:00|4865.5|4865|4864|4863|4866|4865|4862.5|4861|1123
1743071400000|2025-03-27 10:30:00|4864.5|4864|4867|4865.5|4867.5|4866|4863|4862|2011
1743071700000|2025-03-27 10:35:00|4866.5|4865|4865|4863.5|4867.5|4867|4865|4863.5|2139
1743072000000|2025-03-27 10:40:00|4864.5|4864|4865|4863.5|4865.5|4864.5|4863.5|4862|1059
1743072300000|2025-03-27 10:45:00|4864.5|4864|4866|4865|4867|4866|4863.5|4862.5|1172
1743072600000|2025-03-27 10:50:00|4865.5|4864.5|4863|4862|4866|4864.5|4860|4859|1591
1743072900000|2025-03-27 10:55:00|4863.5|4861.5|4862|4861|4864.5|4863.5|4861.5|4860.5|2578
1743073200000|2025-03-27 11:00:00|4861.5|4860.5|4865|4864|4865.5|4864.5|4859|4858|1826
1743073500000|2025-03-27 11:05:00|4865.5|4864.5|4867.5|4867|4869|4867.5|4865|4864.5|3553
1743073800000|2025-03-27 11:10:00|4868|4867.5|4860|4859|4869.5|4868.5|4859|4858|2927
1743074100000|2025-03-27 11:15:00|4860.5|4858.5|4857.5|4856.5|4863|4861.5|4857.5|4856.5|1385
1743074400000|2025-03-27 11:20:00|4858|4857|4853.5|4852.5|4858.5|4857.5|4852|4851|4487
1743074700000|2025-03-27 11:25:00|4854|4853.5|4844.5|4843|4855|4853.5|4843.5|4843|2828
1743075000000|2025-03-27 11:30:00|4845.5|4844|4849|4848|4850|4848.5|4844|4842.5|1378
1743075300000|2025-03-27 11:35:00|4848.5|4848.5|4850.5|4849.5|4851|4850|4847.5|4846|1307
1743075600000|2025-03-27 11:40:00|4851|4848.5|4848|4847.5|4851|4849|4848|4847.5|1048
1743075900000|2025-03-27 11:45:00|4847.5|4847|4848.5|4847|4851|4849.5|4847|4846|1541
1743076200000|2025-03-27 11:50:00|4849.5|4848.5|4850|4849|4851|4850|4849.5|4848.5|939
1743076500000|2025-03-27 11:55:00|4850.5|4849.5|4849.5|4848.5|4851|4850|4848|4847|1859
1743076800000|2025-03-27 12:00:00|4848|4847|4848.5|4847.5|4849.5|4849|4845.5|4845|1532
1743077100000|2025-03-27 12:05:00|4849|4848|4845|4843.5|4849.5|4848|4842.5|4841.5|2642
1743077400000|2025-03-27 12:10:00|4844.5|4844|4848|4847|4849|4847.5|4844.5|4844|1843
1743077700000|2025-03-27 12:15:00|4847.5|4847.5|4845.5|4844.5|4850|4849|4845|4844|3152
1743078000000|2025-03-27 12:20:00|4845|4844|4844|4842.5|4846.5|4845.5|4842|4841|1902
1743078300000|2025-03-27 12:25:00|4844.5|4843|4844.5|4842.5|4845|4844|4842.5|4841|2304
1743078600000|2025-03-27 12:30:00|4845|4843|4844|4843|4847|4846|4843.5|4842.5|2355
1743078900000|2025-03-27 12:35:00|4844.5|4843.5|4845|4843.5|4847.5|4846|4843.5|4842.5|776
1743079200000|2025-03-27 12:40:00|4845.5|4844|4843|4842|4848|4846.5|4843|4842|2738
1743079500000|2025-03-27 12:45:00|4842.5|4841.5|4839.5|4838|4844|4843|4839|4838|2536
1743079800000|2025-03-27 12:50:00|4839|4837.5|4834|4833|4839|4837.5|4831.5|4831|4761
1743080100000|2025-03-27 12:55:00|4833|4832.5|4836|4835|4836|4835|4831|4830.5|2181
1743080400000|2025-03-27 13:00:00|4837|4836|4837.5|4836.5|4840|4839|4836|4835.5|2623
1743080700000|2025-03-27 13:05:00|4837|4836|4829|4828|4837|4836|4827.5|4826.5|2153
1743081000000|2025-03-27 13:10:00|4828|4827.5|4828|4827|4829.5|4828.5|4825|4824|2584
1743081300000|2025-03-27 13:15:00|4827|4826.5|4820.5|4820|4828|4826.5|4820.5|4820|4760
1743081600000|2025-03-27 13:20:00|4820|4819.5|4818|4817|4820|4819.5|4816.5|4816|3163
1743081900000|2025-03-27 13:25:00|4817.5|4816|4813.5|4812.5|4817.5|4816|4809|4807.5|3973
1743082200000|2025-03-27 13:30:00|4808|4807|4795.5|4794|4815.5|4814.5|4795.5|4794|6722
1743082500000|2025-03-27 13:35:00|4795|4793.5|4801|4799.5|4804.5|4803.5|4794|4793.5|6674
1743082800000|2025-03-27 13:40:00|4800.5|4800|4795.5|4795|4803.5|4802.5|4790|4789|4509
1743083100000|2025-03-27 13:45:00|4796.5|4794.5|4808.5|4807.5|4810|4809|4796.5|4794.5|5005
1743083400000|2025-03-27 13:50:00|4808|4807|4820.5|4819|4823.5|4822|4807.5|4806|3168
1743083700000|2025-03-27 13:55:00|4820|4817|4820|4819|4824.5|4823.5|4816|4814|4602
1743084000000|2025-03-27 14:00:00|4819.5|4818|4813|4811.5|4820|4819|4811.5|4810.5|7458
1743084300000|2025-03-27 14:05:00|4813.5|4812.5|4808.5|4807.5|4817.5|4816.5|4807|4805.5|3205
1743084600000|2025-03-27 14:10:00|4809.5|4808.5|4806|4805|4809.5|4808.5|4803.5|4802|3077
1743084900000|2025-03-27 14:15:00|4806.5|4805.5|4812|4811.5|4812|4811.5|4805.5|4804|2638
1743085200000|2025-03-27 14:20:00|4811.5|4810|4806.5|4805.5|4811.5|4810|4803.5|4802.5|3330
1743085500000|2025-03-27 14:25:00|4807|4806|4811.5|4810.5|4813|4812|4806.5|4805.5|4505
1743085800000|2025-03-27 14:30:00|4812|4811|4814|4813|4816.5|4816|4811|4809.5|4546
1743086100000|2025-03-27 14:35:00|4814.5|4813.5|4822.5|4821.5|4822.5|4822|4814.5|4813.5|5954
1743086400000|2025-03-27 14:40:00|4823|4822|4822|4821|4826|4825.5|4819.5|4818.5|6255
1743086700000|2025-03-27 14:45:00|4821.5|4820|4821|4820|4823|4822.5|4819.5|4819|17462
1743087000000|2025-03-27 14:50:00|4821.5|4820.5|4810.5|4809|4821.5|4820.5|4809.5|4809|6309
1743087300000|2025-03-27 14:55:00|4811|4809.5|4812|4811|4812|4811|4807.5|4807|6520
1743087600000|2025-03-27 15:00:00|4810.5|4811.5|4812.5|4811|4813|4812|4809.5|4809|3049
1743087900000|2025-03-27 15:05:00|4812|4811.5|4810|4809.5|4813.5|4813|4810|4809|3647
1743088200000|2025-03-27 15:10:00|4810.5|4810|4811.5|4810.5|4813|4812|4809.5|4809|3557
1743088500000|2025-03-27 15:15:00|4811|4810|4809.5|4808.5|4811|4810.5|4808|4807.5|2967
1743088800000|2025-03-27 15:20:00|4809|4809|4799.5|4798.5|4809|4809|4799|4798|3937
1743089100000|2025-03-27 15:25:00|4801|4800.5|4802.5|4801.5|4802.5|4802|4798|4797|3383
1743089400000|2025-03-27 15:30:00|4802|4802|4800.5|4799.5|4802.5|4802|4799.5|4798.5|4596
1743089700000|2025-03-27 15:35:00|4801|4800|4800|4799|4802.5|4802|4798.5|4797.5|5379
1743090000000|2025-03-27 15:40:00|4799.5|4799.5|4803|4802|4803|4802|4799|4798|3751
1743090300000|2025-03-27 15:45:00|4802|4801.5|4800.5|4799.5|4803|4802|4799.5|4798.5|4815
1743090600000|2025-03-27 15:50:00|4800|4800|4797|4796|4801.5|4800.5|4796.5|4796|3499
1743090900000|2025-03-27 15:55:00|4796|4795.5|4795|4794.5|4796|4795.5|4793|4792|3604
1743091200000|2025-03-27 16:00:00|4796|4795.5|4799.5|4799|4800|4799.5|4793|4792.5|7808
1743091500000|2025-03-27 16:05:00|4800|4799.5|4805|4804|4805.5|4804.5|4799.5|4799.5|6708
1743091800000|2025-03-27 16:10:00|4805.5|4803.5|4803|4802|4806|4805|4802|4801.5|9197
1743092100000|2025-03-27 16:15:00|4802|4801.5|4799.5|4799|4802|4801.5|4799.5|4799|6747
1743092400000|2025-03-27 16:20:00|4800|4799.5|4803.5|4802.5|4803.5|4802.5|4800|4799.5|5979
1743092700000|2025-03-27 16:25:00|4803|4802|4806.5|4805|4810|4809.5|4802|4801|7185
1743148800000|2025-03-28 08:00:00|4813.5|4810.5|4842|4840|4845|4843|4813.5|4810.5|6678
1743149100000|2025-03-28 08:05:00|4840.5|4838.5|4838.5|4836|4840.5|4838.5|4827.5|4826|4583
1743149400000|2025-03-28 08:10:00|4839|4836.5|4830.5|4829|4839|4836.5|4823|4821.5|3644
1743149700000|2025-03-28 08:15:00|4832|4830.5|4826|4824|4832.5|4831.5|4819|4818.5|2044
1743150000000|2025-03-28 08:20:00|4827|4824.5|4821.5|4820|4828|4826.5|4819.5|4817.5|1521
1743150300000|2025-03-28 08:25:00|4820.5|4820.5|4818.5|4817|4824|4822.5|4816.5|4815.5|705
1743150600000|2025-03-28 08:30:00|4817.5|4816.5|4821.5|4820|4824|4823|4816.5|4814.5|4931
1743150900000|2025-03-28 08:35:00|4821|4820.5|4833|4832|4833.5|4832|4821|4820|676
1743151200000|2025-03-28 08:40:00|4836|4832.5|4841.5|4840|4843.5|4843|4832|4831|1445
1743151500000|2025-03-28 08:45:00|4841|4838.5|4838.5|4837|4841|4840|4837.5|4836.5|711
1743151800000|2025-03-28 08:50:00|4839.5|4838.5|4844.5|4843|4845|4844.5|4839.5|4838.5|647
1743152100000|2025-03-28 08:55:00|4844|4843.5|4838.5|4837|4845|4844|4838|4837|2267
1743152400000|2025-03-28 09:00:00|4839|4838|4840|4838.5|4841|4840|4835.5|4835|2459
1743152700000|2025-03-28 09:05:00|4839.5|4837.5|4835|4834|4841|4840|4834|4833|958
1743153000000|2025-03-28 09:10:00|4834.5|4833.5|4831.5|4830.5|4834.5|4833.5|4830.5|4829|1530
1743153300000|2025-03-28 09:15:00|4832.5|4831.5|4827|4826.5|4833|4832.5|4827|4826|1614
1743153600000|2025-03-28 09:20:00|4828|4826|4816|4814.5|4828|4826.5|4816|4814.5|3593
1743153900000|2025-03-28 09:25:00|4815.5|4814|4816.5|4816|4816.5|4816|4813|4812|1091
1743154200000|2025-03-28 09:30:00|4817|4816.5|4812.5|4811.5|4817|4816.5|4809.5|4808.5|2223
1743154500000|2025-03-28 09:35:00|4813|4812|4807.5|4806.5|4813.5|4812|4804.5|4803|2655
1743154800000|2025-03-28 09:40:00|4806.5|4806|4804|4803|4809|4808|4804|4803|2324
1743155100000|2025-03-28 09:45:00|4803.5|4802.5|4801.5|4800.5|4804.5|4804|4799.5|4799|1623
1743155400000|2025-03-28 09:50:00|4802|4801|4798|4797|4803|4801.5|4796|4794.5|1704
1743155700000|2025-03-28 09:55:00|4797|4796|4797.5|4796.5|4797.5|4796.5|4796|4795|1816
1743156000000|2025-03-28 10:00:00|4798|4797|4799|4798|4802|4801|4798|4797|1988
1743156300000|2025-03-28 10:05:00|4800|4799|4802|4800.5|4802|4800.5|4796.5|4795.5|2810
1743156600000|2025-03-28 10:10:00|4801.5|4801|4793.5|4792.5|4801.5|4801|4793.5|4792.5|4670
1743156900000|2025-03-28 10:15:00|4794|4793|4792.5|4791|4794.5|4794|4791.5|4790|1804
1743157200000|2025-03-28 10:20:00|4792|4790.5|4790|4788.5|4793.5|4792.5|4787.5|4786.5|4072
1743157500000|2025-03-28 10:25:00|4789.5|4789|4790.5|4789|4792.5|4791.5|4788.5|4787.5|2832
1743157800000|2025-03-28 10:30:00|4791.5|4790.5|4789.5|4788.5|4792|4791.5|4789|4788.5|4884
1743158100000|2025-03-28 10:35:00|4790|4789|4796.5|4795|4796.5|4795|4788|4787|2514
1743158400000|2025-03-28 10:40:00|4797.5|4795.5|4789|4788|4798|4797|4789|4788|3177
1743158700000|2025-03-28 10:45:00|4788.5|4787.5|4781.5|4780.5|4790.5|4789.5|4781.5|4780.5|4101
1743159000000|2025-03-28 10:50:00|4781|4781|4778|4777|4783|4782.5|4777.5|4776.5|5835
1743159300000|2025-03-28 10:55:00|4778.5|4777.5|4773.5|4772.5|4780|4779|4773.5|4772|4533
1743159600000|2025-03-28 11:00:00|4774.5|4773.5|4772.5|4771.5|4775.5|4774.5|4772|4771|3216
1743159900000|2025-03-28 11:05:00|4773|4772|4770.5|4770|4774|4773|4770.5|4769.5|1207
1743160200000|2025-03-28 11:10:00|4771|4769.5|4771.5|4770.5|4773|4772|4770|4769.5|2876
1743160500000|2025-03-28 11:15:00|4771|4770|4772|4771|4773|4772.5|4771|4770|4219
1743160800000|2025-03-28 11:20:00|4772.5|4771.5|4770.5|4770|4773|4771.5|4769.5|4768.5|6310
1743161100000|2025-03-28 11:25:00|4770|4769.5|4771|4770|4774|4773|4768|4767|5434
1743161400000|2025-03-28 11:30:00|4770.5|4769.5|4771|4770|4771.5|4770.5|4768.5|4767.5|5024
1743161700000|2025-03-28 11:35:00|4771.5|4770.5|4772|4771|4773|4771.5|4771|4769.5|3504
1743162000000|2025-03-28 11:40:00|4772.5|4771.5|4781|4780|4781.5|4780.5|4772|4771|1720
1743162300000|2025-03-28 11:45:00|4781.5|4780.5|4785|4784|4785.5|4784|4781.5|4780.5|2054
1743162600000|2025-03-28 11:50:00|4785.5|4785|4785.5|4784.5|4788|4786.5|4784.5|4783.5|2815
1743162900000|2025-03-28 11:55:00|4786|4786|4786|4785.5|4787.5|4787|4785.5|4784.5|3947
1743163200000|2025-03-28 12:00:00|4785|4785|4779.5|4778|4785|4785|4779.5|4778|2179
1743163500000|2025-03-28 12:05:00|4779|4778.5|4778|4776.5|4781|4780|4777|4776.5|5274
1743163800000|2025-03-28 12:10:00|4776.5|4775.5|4772.5|4771.5|4776.5|4776|4772|4771|5581
1743164100000|2025-03-28 12:15:00|4772|4771|4769.5|4768.5|4772|4771.5|4768.5|4768|7330
1743164400000|2025-03-28 12:20:00|4770|4769|4770|4769|4771|4770.5|4769|4768.5|2058
1743164700000|2025-03-28 12:25:00|4769.5|4769.5|4769|4768|4770|4769.5|4768.5|4768|1794
1743165000000|2025-03-28 12:30:00|4768|4767|4767.5|4766.5|4770|4769|4765|4764.5|10162
1743165300000|2025-03-28 12:35:00|4767|4766|4760.5|4759.5|4767.5|4766|4760.5|4759.5|7879
1743165600000|2025-03-28 12:40:00|4760|4760|4761.5|4761|4763|4762|4759|4758|5324
1743165900000|2025-03-28 12:45:00|4761|4760|4759|4758|4761.5|4761|4757.5|4756.5|3383
1743166200000|2025-03-28 12:50:00|4759.5|4758.5|4758.5|4758|4759.5|4758.5|4756.5|4756|5319
1743166500000|2025-03-28 12:55:00|4759|4757.5|4756.5|4755.5|4759|4758.5|4756.5|4755.5|4537
1743166800000|2025-03-28 13:00:00|4757|4756|4753.5|4752.5|4757.5|4757|4753.5|4752.5|3695
1743167100000|2025-03-28 13:05:00|4754|4753|4772.5|4771|4774.5|4773.5|4753.5|4753|67850
1743167400000|2025-03-28 13:10:00|4772|4770.5|4775.5|4774.5|4776.5|4775|4769.5|4768|4517
1743167700000|2025-03-28 13:15:00|4776|4775|4771.5|4770|4776|4775|4767.5|4766.5|8087
1743168000000|2025-03-28 13:20:00|4771|4769.5|4769|4768|4771|4770.5|4767.5|4766.5|2653
1743168300000|2025-03-28 13:25:00|4769.5|4767.5|4772|4771|4772|4771.5|4768|4767|5861
1743168600000|2025-03-28 13:30:00|4772.5|4771.5|4773|4772|4782|4781.5|4770.5|4769|7810
1743168900000|2025-03-28 13:35:00|4772.5|4771|4776.5|4775.5|4783.5|4782.5|4772.5|4771|8342
1743169200000|2025-03-28 13:40:00|4777|4776|4766|4765|4777.5|4776|4766|4765|6709
1743169500000|2025-03-28 13:45:00|4765|4764|4766|4765|4768.5|4767.5|4763|4761.5|13652
1743169800000|2025-03-28 13:50:00|4766.5|4764.5|4770.5|4770|4772|4771.5|4765.5|4764.5|9568
1743170100000|2025-03-28 13:55:00|4770|4769.5|4764.5|4763.5|4770|4769.5|4764.5|4763.5|8714
1743170400000|2025-03-28 14:00:00|4760.5|4759.5|4767|4765.5|4768.5|4767.5|4758.5|4757.5|7525
1743170700000|2025-03-28 14:05:00|4766|4765|4760.5|4759.5|4767|4766|4760.5|4759|6249
1743171000000|2025-03-28 14:10:00|4759.5|4759|4761|4760|4766.5|4766|4759|4758.5|4445
1743171300000|2025-03-28 14:15:00|4761.5|4758.5|4757.5|4756|4761.5|4758.5|4754|4753|4778
1743171600000|2025-03-28 14:20:00|4758|4757|4752|4751|4759.5|4758.5|4751|4750.5|5718
1743171900000|2025-03-28 14:25:00|4751|4750.5|4747|4745.5|4752|4751|4747|4745.5|4682
1743172200000|2025-03-28 14:30:00|4747.5|4746|4738|4737|4751.5|4750.5|4736.5|4735.5|7064
1743172500000|2025-03-28 14:35:00|4738.5|4737.5|4736|4735|4739.5|4739|4733|4731.5|12257
1743172800000|2025-03-28 14:40:00|4735.5|4734.5|4738|4737|4739|4738.5|4732.5|4731.5|7732
1743173100000|2025-03-28 14:45:00|4739|4738|4729.5|4729|4739.5|4738.5|4729|4728|14339
1743173400000|2025-03-28 14:50:00|4730|4729.5|4728.5|4727.5|4733.5|4733|4728|4727|6135
1743173700000|2025-03-28 14:55:00|4727.5|4726.5|4720.5|4719|4728.5|4727.5|4716.5|4715|7102
1743174000000|2025-03-28 15:00:00|4720|4719.5|4722.5|4721.5|4723.5|4722.5|4718.5|4717.5|7662
1743174300000|2025-03-28 15:05:00|4723.5|4723|4724|4723|4727.5|4727|4723.5|4722|6616
1743174600000|2025-03-28 15:10:00|4723.5|4722.5|4728|4727|4730|4729.5|4723.5|4722.5|10500
1743174900000|2025-03-28 15:15:00|4727.5|4726.5|4734.5|4733.5|4735|4734|4725.5|4724.5|9526
1743175200000|2025-03-28 15:20:00|4735|4734|4735.5|4734|4737.5|4736|4732.5|4731.5|11585
1743175500000|2025-03-28 15:25:00|4734.5|4733|4733.5|4732.5|4737|4736|4733.5|4732.5|12331
1743175800000|2025-03-28 15:30:00|4733|4733|4735|4734.5|4735.5|4735|4731|4730|16882
1743176100000|2025-03-28 15:35:00|4734.5|4734|4737.5|4736|4737.5|4737|4732|4731.5|6229
1743176400000|2025-03-28 15:40:00|4737|4736.5|4728.5|4728|4738|4737.5|4728.5|4728|16721
1743176700000|2025-03-28 15:45:00|4727|4726|4727|4726|4728|4727|4725|4723.5|7051
1743177000000|2025-03-28 15:50:00|4727.5|4726.5|4723|4722|4727.5|4726.5|4721|4720.5|7408
1743177300000|2025-03-28 15:55:00|4722|4721.5|4721|4720|4724|4723.5|4720.5|4720|6944
1743177600000|2025-03-28 16:00:00|4722.5|4722|4725.5|4724.5|4725.5|4725|4720.5|4719.5|11052
1743177900000|2025-03-28 16:05:00|4725|4724|4722|4721|4726.5|4725.5|4721.5|4720.5|11451
1743178200000|2025-03-28 16:10:00|4722.5|4722|4722|4721|4724.5|4724|4721|4720|12310
1743178500000|2025-03-28 16:15:00|4721.5|4720.5|4718.5|4718|4721.5|4720.5|4717|4716|7304
1743178800000|2025-03-28 16:20:00|4718|4717.5|4715.5|4714.5|4719.5|4718.5|4715|4714.5|12760
1743179100000|2025-03-28 16:25:00|4715|4714|4714.5|4713.5|4715|4714|4711|4710|21591
1743404400000|2025-03-31 07:00:00|4639.5|4635.5|4611|4608.5|4639.5|4635.5|4609.5|4607|14832
1743404700000|2025-03-31 07:05:00|4610.5|4608|4594.5|4593.5|4613|4610|4594|4592.5|9082
1743405000000|2025-03-31 07:10:00|4592.5|4593|4598.5|4596.5|4605.5|4603.5|4591.5|4590.5|8491
1743405300000|2025-03-31 07:15:00|4598|4597|4596.5|4595.5|4603.5|4601.5|4593|4591.5|7796
1743405600000|2025-03-31 07:20:00|4596|4595|4589.5|4588.5|4600|4599.5|4583.5|4583|13951
1743405900000|2025-03-31 07:25:00|4590.5|4589.5|4595|4594|4597|4595.5|4587.5|4586|7411
1743406200000|2025-03-31 07:30:00|4595.5|4594.5|4585.5|4584.5|4596|4595|4583|4581|10873
1743406500000|2025-03-31 07:35:00|4585|4585|4588.5|4587|4593|4592|4585|4585|7463
1743406800000|2025-03-31 07:40:00|4589|4587.5|4587.5|4586.5|4590.5|4589.5|4579.5|4578.5|10451
1743407100000|2025-03-31 07:45:00|4590|4588.5|4582|4581|4592.5|4591.5|4581.5|4581|5223
1743407400000|2025-03-31 07:50:00|4583|4582|4593|4592|4593|4592|4579|4578|3725
1743407700000|2025-03-31 07:55:00|4592.5|4591.5|4589.5|4589|4593|4591.5|4582.5|4581|5100
1743408000000|2025-03-31 08:00:00|4590.5|4589.5|4583.5|4582.5|4592|4591.5|4583.5|4582.5|10752
1743408300000|2025-03-31 08:05:00|4581.5|4582|4587|4586|4588.5|4587.5|4576.5|4575|6578
1743408600000|2025-03-31 08:10:00|4586.5|4585.5|4586|4584.5|4590|4588.5|4582|4581|4979
1743408900000|2025-03-31 08:15:00|4585.5|4583.5|4577.5|4576.5|4590|4588.5|4576|4575|7599
1743409200000|2025-03-31 08:20:00|4578.5|4576|4576|4575|4578.5|4578|4574|4573|4058
1743409500000|2025-03-31 08:25:00|4575.5|4574.5|4577.5|4576.5|4579|4578|4574.5|4573.5|2688
1743409800000|2025-03-31 08:30:00|4578|4577|4577.5|4576|4580|4579.5|4574.5|4573.5|8016
1743410100000|2025-03-31 08:35:00|4578|4576.5|4578|4577|4580|4579.5|4575.5|4574|4185
1743410400000|2025-03-31 08:40:00|4578.5|4577.5|4572.5|4571|4578.5|4577.5|4570.5|4569.5|5559
1743410700000|2025-03-31 08:45:00|4571|4570|4574.5|4573.5|4577.5|4576.5|4570.5|4569|7526
1743411000000|2025-03-31 08:50:00|4573.5|4572.5|4564|4563|4574.5|4574|4562.5|4561|23935
1743411300000|2025-03-31 08:55:00|4564.5|4564|4562.5|4561.5|4566.5|4565|4560|4559|9710
1743411600000|2025-03-31 09:00:00|4561|4560|4556|4555|4563|4562.5|4555.5|4554.5|8075
1743411900000|2025-03-31 09:05:00|4556.5|4555.5|4562.5|4561.5|4562.5|4561.5|4556.5|4555.5|4721
1743412200000|2025-03-31 09:10:00|4562|4561|4562|4561|4564.5|4564|4558.5|4557|4074
1743412500000|2025-03-31 09:15:00|4562.5|4562|4565.5|4564.5|4566|4565.5|4561.5|4560.5|29066
1743412800000|2025-03-31 09:20:00|4565|4565|4566.5|4565.5|4568.5|4568|4565|4564|3378
1743413100000|2025-03-31 09:25:00|4565.5|4564.5|4563|4562.5|4565.5|4564.5|4562|4561|6488
1743413400000|2025-03-31 09:30:00|4563.5|4561.5|4556.5|4555.5|4563.5|4561.5|4556|4555|4202
1743413700000|2025-03-31 09:35:00|4556|4556|4554.5|4553.5|4557|4556|4548.5|4547.5|6891
1743414000000|2025-03-31 09:40:00|4554|4551|4547.5|4546.5|4554.5|4553|4547|4545.5|2575
1743414300000|2025-03-31 09:45:00|4548|4547|4546|4545.5|4549.5|4548.5|4545.5|4544|3317
1743414600000|2025-03-31 09:50:00|4546.5|4546|4540|4539|4549|4548|4539.5|4538|5748
1743414900000|2025-03-31 09:55:00|4538|4537|4543|4542|4543.5|4543|4538|4537|4884
1743415200000|2025-03-31 10:00:00|4543.5|4542.5|4546|4545|4549|4548|4543.5|4542|6576
1743415500000|2025-03-31 10:05:00|4548|4547.5|4548|4547|4550|4549|4544.5|4544|4898
1743415800000|2025-03-31 10:10:00|4548.5|4547.5|4544.5|4544|4548.5|4548|4542|4541.5|5079
1743416100000|2025-03-31 10:15:00|4545|4544.5|4543|4542|4545|4544.5|4538.5|4537.5|6158
1743416400000|2025-03-31 10:20:00|4543.5|4543|4539|4538|4547|4545.5|4538.5|4537.5|8363
1743416700000|2025-03-31 10:25:00|4539.5|4538.5|4544.5|4543.5|4546.5|4545.5|4537|4536|3775
1743417000000|2025-03-31 10:30:00|4544|4543|4545|4543.5|4546.5|4546|4542|4541.5|1796
1743417300000|2025-03-31 10:35:00|4544.5|4544|4541.5|4541|4545.5|4544.5|4541.5|4541|2790
1743417600000|2025-03-31 10:40:00|4542|4541.5|4539|4538.5|4543|4542.5|4537.5|4536.5|4759
1743417900000|2025-03-31 10:45:00|4539.5|4535.5|4535.5|4534|4539.5|4538|4534|4533|3179
1743418200000|2025-03-31 10:50:00|4535|4534.5|4535.5|4534.5|4536.5|4536|4533.5|4532|3084
1743418500000|2025-03-31 10:55:00|4534.5|4533.5|4531|4530|4535.5|4534|4531|4530|2678
1743418800000|2025-03-31 11:00:00|4534|4532.5|4532.5|4532|4539.5|4538.5|4532|4531|4388
1743419100000|2025-03-31 11:05:00|4533|4532.5|4534|4533|4534|4533.5|4529|4528|4222
1743419400000|2025-03-31 11:10:00|4534.5|4533.5|4538.5|4537.5|4539|4538|4534.5|4533.5|9918
1743419700000|2025-03-31 11:15:00|4540.5|4538|4539|4538|4545.5|4544|4538.5|4538|5376
1743420000000|2025-03-31 11:20:00|4538.5|4537|4536|4535|4541.5|4540|4535.5|4534.5|2944
1743420300000|2025-03-31 11:25:00|4535.5|4534.5|4540.5|4539|4542.5|4541|4535.5|4534|3358
1743420600000|2025-03-31 11:30:00|4540|4539.5|4536.5|4536|4540.5|4539.5|4535.5|4535|4587
1743420900000|2025-03-31 11:35:00|4537|4535.5|4535.5|4534.5|4540.5|4539.5|4534.5|4533|3445
1743421200000|2025-03-31 11:40:00|4536|4535.5|4534|4533|4537|4535.5|4532.5|4532|3294
1743421500000|2025-03-31 11:45:00|4533.5|4534|4535.5|4535|4536.5|4536|4533.5|4533.5|2709
1743421800000|2025-03-31 11:50:00|4535|4534.5|4534.5|4533.5|4536.5|4535.5|4534|4533|2421
1743422100000|2025-03-31 11:55:00|4532.5|4531.5|4536|4535|4538|4537|4532|4531.5|3602
1743422400000|2025-03-31 12:00:00|4536.5|4535.5|4531|4530|4537.5|4536.5|4530.5|4530|4141
1743422700000|2025-03-31 12:05:00|4530|4530.5|4533.5|4532.5|4536|4535|4528|4527.5|7624
1743423000000|2025-03-31 12:10:00|4534|4533|4535|4534.5|4535|4534.5|4531|4530|3417
1743423300000|2025-03-31 12:15:00|4534.5|4533.5|4532.5|4531.5|4535|4534|4529.5|4529|5449
1743423600000|2025-03-31 12:20:00|4532|4531|4538|4536.5|4538|4537|4531|4530.5|3858
1743423900000|2025-03-31 12:25:00|4537|4537|4538.5|4537.5|4540|4538.5|4535|4534|3709
1743424200000|2025-03-31 12:30:00|4539|4538|4530|4529|4539|4538|4530|4529|4170
1743424500000|2025-03-31 12:35:00|4529.5|4528.5|4536|4535|4536|4535|4529.5|4528.5|3238
1743424800000|2025-03-31 12:40:00|4535|4534|4535|4534.5|4536|4535.5|4534|4533|2691
1743425100000|2025-03-31 12:45:00|4534.5|4534|4533|4532|4536|4535.5|4533|4532|2958
1743425400000|2025-03-31 12:50:00|4532|4531.5|4532.5|4531.5|4536|4535|4532|4531.5|3658
1743425700000|2025-03-31 12:55:00|4532|4531|4533|4532|4533|4532.5|4530.5|4529.5|3682
1743426000000|2025-03-31 13:00:00|4533.5|4532.5|4535|4534|4537.5|4536.5|4533.5|4532.5|13791
1743426300000|2025-03-31 13:05:00|4534.5|4533.5|4533.5|4532.5|4537.5|4536.5|4533|4532.5|3346
1743426600000|2025-03-31 13:10:00|4534|4533|4541.5|4541|4543|4542|4534|4533|6329
1743426900000|2025-03-31 13:15:00|4542|4542|4546.5|4545.5|4548|4547|4541|4540|2720
1743427200000|2025-03-31 13:20:00|4550.5|4549.5|4548|4547|4550.5|4549.5|4544|4543.5|6973
1743427500000|2025-03-31 13:25:00|4552|4551.5|4554.5|4554|4557|4556.5|4550.5|4549|6934
1743427800000|2025-03-31 13:30:00|4555|4554.5|4543.5|4542|4559|4557.5|4536.5|4535.5|17129
1743428100000|2025-03-31 13:35:00|4544|4542.5|4536|4535|4547|4545.5|4529|4528|10439
1743428400000|2025-03-31 13:40:00|4535|4534|4524|4522.5|4535|4534.5|4521.5|4520.5|29831
1743428700000|2025-03-31 13:45:00|4524.5|4523|4538|4537|4539|4537.5|4523|4522|12457
1743429000000|2025-03-31 13:50:00|4537|4536|4554.5|4553.5|4558|4557|4535.5|4534.5|12776
1743429300000|2025-03-31 13:55:00|4555.5|4553|4565.5|4564.5|4567|4566|4555.5|4553|11796
1743429600000|2025-03-31 14:00:00|4566|4565|4567|4566|4576.5|4575.5|4563.5|4562.5|10167
1743429900000|2025-03-31 14:05:00|4566|4565|4565|4564|4570.5|4569.5|4564.5|4563.5|10368
1743430200000|2025-03-31 14:10:00|4564|4563.5|4566.5|4565.5|4568|4567.5|4560.5|4559|7913
1743430500000|2025-03-31 14:15:00|4566|4565|4561.5|4560|4568.5|4568|4559|4558.5|9171
1743430800000|2025-03-31 14:20:00|4562|4560.5|4563|4561.5|4567.5|4566|4562|4560.5|10959
1743431100000|2025-03-31 14:25:00|4562.5|4560.5|4561|4560|4563.5|4562.5|4559|4558|6849
1743431400000|2025-03-31 14:30:00|4561.5|4560.5|4576|4575|4578|4577|4561|4560|12393
1743431700000|2025-03-31 14:35:00|4575|4574|4587.5|4586.5|4587.5|4586.5|4575|4574|6322
1743432000000|2025-03-31 14:40:00|4587|4586|4586.5|4585.5|4589.5|4589|4585|4584|7256
1743432300000|2025-03-31 14:45:00|4587.5|4586|4587.5|4586.5|4590|4589.5|4582.5|4581.5|10705
1743432600000|2025-03-31 14:50:00|4587|4586|4587.5|4586|4587.5|4586.5|4582|4581|10076
1743432900000|2025-03-31 14:55:00|4587|4585.5|4583.5|4582.5|4588|4587|4583.5|4582.5|44615
1743433200000|2025-03-31 15:00:00|4584|4583.5|4586.5|4585.5|4588|4587|4583|4581.5|14630
1743433500000|2025-03-31 15:05:00|4586|4585|4585.5|4584.5|4588.5|4588|4583|4582|9683
1743433800000|2025-03-31 15:10:00|4586|4585|4582.5|4582|4588.5|4587.5|4582.5|4582|12933
1743434100000|2025-03-31 15:15:00|4583|4582.5|4583.5|4582.5|4586|4585.5|4580.5|4579.5|9786
1743434400000|2025-03-31 15:20:00|4584|4583|4585.5|4584.5|4586.5|4585.5|4579|4578|18286
1743434700000|2025-03-31 15:25:00|4585|4584|4585|4583.5|4585|4584.5|4576.5|4576|10437
1743490800000|2025-04-01 07:00:00|4663.5|4662|4650.5|4648.5|4663.5|4662|4634.5|4632.5|15692
1743491100000|2025-04-01 07:05:00|4651|4649|4642|4640.5|4655.5|4655|4635.5|4634|8050
1743491400000|2025-04-01 07:10:00|4642.5|4641|4642|4641|4653.5|4652.5|4642|4640.5|7741
1743491700000|2025-04-01 07:15:00|4641|4639.5|4636.5|4635.5|4646|4645.5|4636.5|4635.5|44988
1743492000000|2025-04-01 07:20:00|4637|4636|4639|4637.5|4646|4644.5|4632.5|4631|6720
1743492300000|2025-04-01 07:25:00|4638.5|4637|4629|4627|4638.5|4637|4624.5|4623.5|5317
1743492600000|2025-04-01 07:30:00|4630.5|4629|4629|4627|4640.5|4638.5|4628.5|4627|2762
1743492900000|2025-04-01 07:35:00|4629.5|4627.5|4636.5|4635|4639.5|4638|4629.5|4627.5|5007
1743493200000|2025-04-01 07:40:00|4636|4636|4634.5|4633|4641|4639.5|4634.5|4633|3825
1743493500000|2025-04-01 07:45:00|4635|4633.5|4639|4637.5|4640.5|4639.5|4634.5|4633|2538
1743493800000|2025-04-01 07:50:00|4638.5|4637|4648.5|4647|4649.5|4648|4638|4637|5930
1743494100000|2025-04-01 07:55:00|4649|4647.5|4644.5|4643|4649.5|4648.5|4643|4642|3791
1743494400000|2025-04-01 08:00:00|4646|4644|4647|4646|4649|4647.5|4640|4638.5|3654
1743494700000|2025-04-01 08:05:00|4646.5|4645.5|4650|4649|4655.5|4654|4646|4645|7680
1743495000000|2025-04-01 08:10:00|4650.5|4648.5|4650.5|4649|4651|4649.5|4645.5|4644|3175
1743495300000|2025-04-01 08:15:00|4650|4648.5|4650.5|4649|4651.5|4650|4645.5|4644.5|4439
1743495600000|2025-04-01 08:20:00|4651.5|4650|4656|4655|4660|4658.5|4651.5|4650|3915
1743495900000|2025-04-01 08:25:00|4655.5|4654.5|4661|4659.5|4662.5|4661|4655.5|4654.5|3383
1743496200000|2025-04-01 08:30:00|4660.5|4659|4660|4659|4661.5|4660|4656.5|4655.5|2558
1743496500000|2025-04-01 08:35:00|4659.5|4658.5|4665.5|4664|4667|4666|4659.5|4658.5|5973
1743496800000|2025-04-01 08:40:00|4665|4663.5|4666|4665|4668.5|4667.5|4663.5|4662.5|3377
1743497100000|2025-04-01 08:45:00|4665.5|4664.5|4665|4664|4666|4665|4658|4657|4797
1743497400000|2025-04-01 08:50:00|4664.5|4663|4664.5|4663.5|4665.5|4664.5|4660.5|4659.5|4555
1743497700000|2025-04-01 08:55:00|4665.5|4664.5|4664.5|4663|4667|4665.5|4662|4661.5|3006
1743498000000|2025-04-01 09:00:00|4665|4663.5|4668.5|4667.5|4669|4668|4665|4663.5|3593
1743498300000|2025-04-01 09:05:00|4668|4666.5|4674.5|4673|4675|4674|4665.5|4664.5|7836
1743498600000|2025-04-01 09:10:00|4675.5|4674.5|4670.5|4669.5|4675.5|4674.5|4669.5|4668.5|6160
1743498900000|2025-04-01 09:15:00|4671.5|4670|4661.5|4660.5|4671.5|4670|4661|4660|6781
1743499200000|2025-04-01 09:20:00|4661|4660|4669|4667.5|4669|4667.5|4661|4660|5855
1743499500000|2025-04-01 09:25:00|4669.5|4668|4669.5|4668|4673|4672|4669|4667.5|3935
1743499800000|2025-04-01 09:30:00|4669|4668.5|4670|4668.5|4671|4669.5|4667.5|4667|2743
1743500100000|2025-04-01 09:35:00|4671|4669|4675|4674|4675.5|4674|4668|4667|5143
1743500400000|2025-04-01 09:40:00|4675.5|4675.5|4679.5|4678.5|4681|4680.5|4675|4674|6301
1743500700000|2025-04-01 09:45:00|4679|4678|4675|4673.5|4679.5|4678|4673|4672|4861
1743501000000|2025-04-01 09:50:00|4674.5|4674|4674.5|4673.5|4676.5|4675.5|4672|4671.5|5791
1743501300000|2025-04-01 09:55:00|4675|4674.5|4670.5|4669.5|4677|4675.5|4670.5|4669.5|3348
1743501600000|2025-04-01 10:00:00|4670|4670|4666.5|4665.5|4671.5|4670|4660|4659|5191
1743501900000|2025-04-01 10:05:00|4666|4665|4657.5|4656.5|4668|4666.5|4657.5|4656.5|4588
1743502200000|2025-04-01 10:10:00|4657|4656|4661.5|4660.5|4667.5|4666.5|4656|4655|3885
1743502500000|2025-04-01 10:15:00|4662|4661|4666|4665|4666|4665|4660|4659|2440
1743502800000|2025-04-01 10:20:00|4666.5|4666.5|4664|4663|4668|4667|4664|4663|3048
1743503100000|2025-04-01 10:25:00|4665|4663.5|4666|4665|4667.5|4666.5|4664.5|4663.5|2663
1743503400000|2025-04-01 10:30:00|4666.5|4665.5|4659.5|4658.5|4667|4665.5|4656|4655|5608
1743503700000|2025-04-01 10:35:00|4659|4658|4654.5|4653|4659.5|4658|4653.5|4653|3807
1743504000000|2025-04-01 10:40:00|4653.5|4652.5|4655|4654|4658|4657|4653.5|4652.5|1639
1743504300000|2025-04-01 10:45:00|4655.5|4654.5|4658|4657|4659|4657.5|4653.5|4653|3801
1743504600000|2025-04-01 10:50:00|4659|4658|4661.5|4660.5|4663|4661.5|4658|4657.5|3137
1743504900000|2025-04-01 10:55:00|4661|4660|4662.5|4661.5|4664.5|4663.5|4661|4660|3810
1743505200000|2025-04-01 11:00:00|4663.5|4662|4658|4656.5|4664|4662.5|4656|4655.5|3907
1743505500000|2025-04-01 11:05:00|4657.5|4657|4651.5|4651|4658.5|4657.5|4651|4650|6577
1743505800000|2025-04-01 11:10:00|4651|4650.5|4651.5|4650.5|4652.5|4652|4649.5|4648.5|5460
1743506100000|2025-04-01 11:15:00|4652|4651|4654.5|4653.5|4654.5|4654|4650.5|4649.5|2250
1743506400000|2025-04-01 11:20:00|4654|4654|4650.5|4649.5|4655|4654|4648.5|4648|2680
1743506700000|2025-04-01 11:25:00|4650|4649|4651.5|4650.5|4652|4651|4649|4648|1709
1743507000000|2025-04-01 11:30:00|4652|4651|4649|4648.5|4652.5|4651.5|4649|4648.5|4345
1743507300000|2025-04-01 11:35:00|4648.5|4647.5|4648.5|4647.5|4649|4648|4647|4646.5|2188
1743507600000|2025-04-01 11:40:00|4649|4648|4653.5|4652.5|4654|4653|4648|4647|2673
1743507900000|2025-04-01 11:45:00|4653|4652|4658.5|4657.5|4661|4660.5|4653|4652|4731
1743508200000|2025-04-01 11:50:00|4656.5|4657|4660.5|4660|4662|4661|4656.5|4656|5252
1743508500000|2025-04-01 11:55:00|4660|4659.5|4668.5|4668|4671.5|4670.5|4660|4659|4424
1743508800000|2025-04-01 12:00:00|4669.5|4667.5|4660|4659|4669.5|4668.5|4660|4659|3616
1743509100000|2025-04-01 12:05:00|4660.5|4659.5|4662.5|4661.5|4663|4662|4656.5|4655.5|4243
1743509400000|2025-04-01 12:10:00|4663|4662|4668.5|4667|4669|4668|4663|4662|3301
1743509700000|2025-04-01 12:15:00|4668|4667.5|4669|4668|4670|4669|4667.5|4667|2887
1743510000000|2025-04-01 12:20:00|4668|4667|4669|4668.5|4669.5|4669|4667|4666|2070
1743510300000|2025-04-01 12:25:00|4669.5|4669|4671.5|4670.5|4673|4672.5|4669.5|4669|3314
1743510600000|2025-04-01 12:30:00|4670.5|4670|4663|4662|4671.5|4670.5|4662|4661.5|5236
1743510900000|2025-04-01 12:35:00|4662.5|4662.5|4663.5|4662.5|4666|4665.5|4660.5|4660|4319
1743511200000|2025-04-01 12:40:00|4664|4663|4660.5|4659.5|4664|4663|4659.5|4659|3004
1743511500000|2025-04-01 12:45:00|4661|4660|4659|4658.5|4662|4661.5|4659|4658|3662
1743511800000|2025-04-01 12:50:00|4658|4657.5|4660|4659|4660|4659|4657.5|4657|2402
1743512100000|2025-04-01 12:55:00|4659.5|4659.5|4659.5|4658.5|4662|4661|4658.5|4657.5|3571
1743512400000|2025-04-01 13:00:00|4660.5|4659|4664|4662.5|4667|4666.5|4659.5|4659|3125
1743512700000|2025-04-01 13:05:00|4663|4661.5|4659.5|4658.5|4663|4662|4658.5|4657.5|6950
1743513000000|2025-04-01 13:10:00|4660|4659|4659|4658|4661|4660|4658.5|4657.5|3511
1743513300000|2025-04-01 13:15:00|4659.5|4658.5|4661|4660|4662|4661|4658|4657|4647
1743513600000|2025-04-01 13:20:00|4661.5|4660.5|4664|4663|4665.5|4664.5|4661|4660.5|6521
1743513900000|2025-04-01 13:25:00|4664.5|4663.5|4666|4665|4666.5|4665.5|4663.5|4662.5|5332
1743514200000|2025-04-01 13:30:00|4666.5|4665.5|4646.5|4646|4667|4666.5|4645.5|4644|13660
1743514500000|2025-04-01 13:35:00|4647|4645.5|4650|4649|4652.5|4651.5|4641.5|4640.5|8436
1743514800000|2025-04-01 13:40:00|4651|4649.5|4654|4653|4661.5|4660.5|4649|4648|6047
1743515100000|2025-04-01 13:45:00|4653.5|4652.5|4650|4649|4656.5|4655.5|4648|4647.5|6275
1743515400000|2025-04-01 13:50:00|4651|4650|4647|4646.5|4651|4650|4643|4642.5|6518
1743515700000|2025-04-01 13:55:00|4647.5|4646|4645.5|4644.5|4647.5|4647|4638.5|4637.5|7323
1743516000000|2025-04-01 14:00:00|4644|4643|4643.5|4642.5|4648|4647|4638|4637|9460
1743516300000|2025-04-01 14:05:00|4644|4643|4648.5|4647.5|4650.5|4649.5|4644|4643|8212
1743516600000|2025-04-01 14:10:00|4649.5|4648.5|4631|4630.5|4650|4649.5|4631|4630.5|4602
1743516900000|2025-04-01 14:15:00|4632.5|4631|4637.5|4636|4637.5|4636.5|4631|4630|4135
1743517200000|2025-04-01 14:20:00|4637|4637|4639.5|4638.5|4640.5|4640|4634.5|4634|4474
1743517500000|2025-04-01 14:25:00|4640|4639|4645|4644|4648|4647|4640|4639|6108
1743517800000|2025-04-01 14:30:00|4644.5|4643|4643.5|4643|4647|4646.5|4641|4640.5|5765
1743518100000|2025-04-01 14:35:00|4642|4642.5|4648.5|4647.5|4650|4649|4638.5|4638|6712
1743518400000|2025-04-01 14:40:00|4647.5|4647|4652.5|4651.5|4655|4654|4646.5|4645.5|6269
1743518700000|2025-04-01 14:45:00|4652|4651|4649|4648.5|4652|4651.5|4648.5|4648|4846
1743519000000|2025-04-01 14:50:00|4649.5|4649|4651.5|4650.5|4654|4653.5|4649.5|4649|6272
1743519300000|2025-04-01 14:55:00|4652.5|4651.5|4649|4647.5|4653|4652|4648|4647.5|3025
1743519600000|2025-04-01 15:00:00|4648.5|4647|4657|4656.5|4657|4656.5|4648|4647|7093
1743519900000|2025-04-01 15:05:00|4658|4657.5|4659.5|4658.5|4660.5|4659.5|4657|4656|4580
1743520200000|2025-04-01 15:10:00|4659|4657.5|4658.5|4657.5|4659.5|4658.5|4657.5|4656.5|3898
1743520500000|2025-04-01 15:15:00|4659|4658|4659.5|4658.5|4665.5|4665|4657|4656.5|6818
1743520800000|2025-04-01 15:20:00|4659|4657|4659.5|4658.5|4660|4659.5|4656|4655|7109
1743521100000|2025-04-01 15:25:00|4660|4659|4652|4651|4661|4660.5|4651|4650|7085
1743577200000|2025-04-02 07:00:00|4629|4619.5|4624|4621.5|4642.5|4639.5|4614.5|4611|7886
1743577500000|2025-04-02 07:05:00|4625.5|4623|4625|4623|4628.5|4626.5|4617|4615|5996
1743577800000|2025-04-02 07:10:00|4625.5|4623.5|4628.5|4627|4630.5|4629|4623.5|4621.5|2869
1743578100000|2025-04-02 07:15:00|4629.5|4627.5|4649.5|4647.5|4649.5|4648|4628.5|4627|2783
1743578400000|2025-04-02 07:20:00|4651|4648|4648|4647.5|4655|4653.5|4647|4646|1007
1743578700000|2025-04-02 07:25:00|4648.5|4646|4652|4650|4653.5|4652.5|4646|4644.5|1785
1743579000000|2025-04-02 07:30:00|4652.5|4651|4648|4646.5|4653|4652|4643.5|4642.5|3968
1743579300000|2025-04-02 07:35:00|4648.5|4647.5|4646.5|4645|4649.5|4649|4644|4642.5|3063
1743579600000|2025-04-02 07:40:00|4648.5|4647|4643|4641.5|4649|4647.5|4643|4641.5|38151
1743579900000|2025-04-02 07:45:00|4643.5|4642|4641|4639.5|4643.5|4642|4637.5|4636|6278
1743580200000|2025-04-02 07:50:00|4641.5|4640|4644|4642.5|4647|4645.5|4641|4640|3829
1743580500000|2025-04-02 07:55:00|4644.5|4643|4648|4647.5|4649.5|4648.5|4644.5|4643|2595
1743580800000|2025-04-02 08:00:00|4648.5|4645.5|4641.5|4640.5|4648.5|4645.5|4639.5|4638.5|3032
1743581100000|2025-04-02 08:05:00|4640.5|4639.5|4641|4639.5|4642.5|4641.5|4633|4632|5595
1743581400000|2025-04-02 08:10:00|4640|4639|4639.5|4638|4642.5|4641.5|4637.5|4636.5|3405
1743581700000|2025-04-02 08:15:00|4639|4636.5|4634.5|4633|4639|4637.5|4631.5|4630.5|1149
1743582000000|2025-04-02 08:20:00|4634|4632|4630|4629|4635.5|4634|4629.5|4629|1532
1743582300000|2025-04-02 08:25:00|4629.5|4627|4635.5|4634.5|4638.5|4637|4628|4627|2227
1743582600000|2025-04-02 08:30:00|4635|4634|4639|4638|4643|4641.5|4633|4632|6870
1743582900000|2025-04-02 08:35:00|4638|4636.5|4637.5|4636|4639|4637.5|4636.5|4635|2320
1743583200000|2025-04-02 08:40:00|4636.5|4635.5|4634|4633|4637.5|4636.5|4633.5|4632.5|822
1743583500000|2025-04-02 08:45:00|4634.5|4632.5|4629|4627.5|4635|4634|4627|4625.5|2198
1743583800000|2025-04-02 08:50:00|4629.5|4628|4628|4626.5|4631|4630|4626|4625|2878
1743584100000|2025-04-02 08:55:00|4627.5|4627|4623|4622|4628.5|4627.5|4618.5|4617.5|1919
1743584400000|2025-04-02 09:00:00|4623.5|4621.5|4630|4629|4631|4630|4622|4621|4912
1743584700000|2025-04-02 09:05:00|4630.5|4628.5|4629.5|4628.5|4632.5|4631|4628|4626.5|17452
1743585000000|2025-04-02 09:10:00|4629|4629|4622|4621|4631|4629.5|4621.5|4620.5|1085
1743585300000|2025-04-02 09:15:00|4620.5|4619.5|4621|4619.5|4621.5|4620|4616.5|4615|2431
1743585600000|2025-04-02 09:20:00|4620.5|4620|4623|4622|4625|4623.5|4620.5|4620|3131
1743585900000|2025-04-02 09:25:00|4623.5|4622.5|4627.5|4626.5|4628|4626.5|4622|4621|31897
1743586200000|2025-04-02 09:30:00|4628|4627.5|4625.5|4625|4631|4629.5|4624.5|4624|1069
1743586500000|2025-04-02 09:35:00|4626|4626|4626.5|4625.5|4628|4627|4625|4624|1878
1743586800000|2025-04-02 09:40:00|4626|4625|4628.5|4627.5|4629.5|4628|4624.5|4623.5|3108
1743587100000|2025-04-02 09:45:00|4628|4628.5|4628|4627|4630.5|4629|4627|4625.5|2803
1743587400000|2025-04-02 09:50:00|4628.5|4626.5|4628.5|4627.5|4629.5|4628.5|4626.5|4626|2054
1743587700000|2025-04-02 09:55:00|4629|4626.5|4626|4625|4629|4627.5|4625.5|4624.5|2339
1743588000000|2025-04-02 10:00:00|4626.5|4625.5|4621.5|4620.5|4628.5|4627.5|4607.5|4606|22005
1743588300000|2025-04-02 10:05:00|4622.5|4621.5|4624.5|4623.5|4625|4624|4620|4619|2987
1743588600000|2025-04-02 10:10:00|4624|4623|4623|4621.5|4625.5|4624.5|4620.5|4620|2773
1743588900000|2025-04-02 10:15:00|4621.5|4620.5|4622.5|4621.5|4625.5|4624.5|4618|4617.5|2518
1743589200000|2025-04-02 10:20:00|4621.5|4620|4619|4618|4622|4621|4618.5|4617|2870
1743589500000|2025-04-02 10:25:00|4619.5|4618.5|4625|4624|4626|4625|4619|4618|3673
1743589800000|2025-04-02 10:30:00|4625.5|4624.5|4621.5|4620.5|4628|4626.5|4620.5|4619|2042
1743590100000|2025-04-02 10:35:00|4622|4621|4618.5|4617.5|4622|4621.5|4617.5|4616.5|2020
1743590400000|2025-04-02 10:40:00|4620|4618|4615.5|4614.5|4620.5|4619|4615.5|4614.5|2405
1743590700000|2025-04-02 10:45:00|4616.5|4615.5|4620.5|4619|4620.5|4619.5|4615.5|4614.5|2749
1743591000000|2025-04-02 10:50:00|4621.5|4619.5|4621|4619.5|4626|4625|4619|4618|4339
1743591300000|2025-04-02 10:55:00|4620.5|4620|4625|4624|4627.5|4626|4620|4618.5|2643
1743591600000|2025-04-02 11:00:00|4624.5|4623|4625.5|4624.5|4627|4626|4623|4621.5|887
1743591900000|2025-04-02 11:05:00|4626.5|4626|4626|4625|4629|4628|4626|4624.5|1768
1743592200000|2025-04-02 11:10:00|4625.5|4624.5|4625.5|4624.5|4628.5|4627.5|4625.5|4624.5|1228
1743592500000|2025-04-02 11:15:00|4625|4623|4623|4622|4625|4624.5|4623|4622|4583
1743592800000|2025-04-02 11:20:00|4622.5|4621.5|4622|4621.5|4623.5|4623|4622|4621|1997
1743593100000|2025-04-02 11:25:00|4622.5|4622|4623|4622|4625|4624|4622.5|4622|1536
1743593400000|2025-04-02 11:30:00|4622.5|4622.5|4622.5|4621|4625|4624.5|4622|4621|16714
1743593700000|2025-04-02 11:35:00|4622|4621.5|4617.5|4617|4623|4622|4617.5|4617|2384
1743594000000|2025-04-02 11:40:00|4616.5|4615.5|4618.5|4617|4619.5|4618.5|4615|4614|4497
1743594300000|2025-04-02 11:45:00|4618|4617.5|4616.5|4616|4618.5|4618|4615.5|4614.5|1115
1743594600000|2025-04-02 11:50:00|4616|4615.5|4616.5|4615.5|4617|4616.5|4614|4613.5|4095
1743594900000|2025-04-02 11:55:00|4616|4615|4614|4613.5|4616.5|4615|4613.5|4613|1938
1743595200000|2025-04-02 12:00:00|4615|4614.5|4610.5|4610|4617.5|4617|4610.5|4610|2554
1743595500000|2025-04-02 12:05:00|4610|4609.5|4605|4604|4610|4609.5|4604.5|4603.5|2137
1743595800000|2025-04-02 12:10:00|4604.5|4603.5|4607|4605.5|4609|4608|4604|4603.5|2290
1743596100000|2025-04-02 12:15:00|4611|4609|4604.5|4603.5|4611|4609|4604.5|4603.5|2773
1743596400000|2025-04-02 12:20:00|4604|4603|4607|4606|4607|4606|4603.5|4603|2473
1743596700000|2025-04-02 12:25:00|4606|4606.5|4606|4605|4607.5|4607|4604|4603|2756
1743597000000|2025-04-02 12:30:00|4606.5|4605.5|4605.5|4605|4607.5|4607|4604|4603.5|2025
1743597300000|2025-04-02 12:35:00|4605|4604|4609|4608|4609|4608|4603.5|4602.5|2121
1743597600000|2025-04-02 12:40:00|4608.5|4607.5|4611|4610.5|4612.5|4612|4608|4607|5516
1743597900000|2025-04-02 12:45:00|4611.5|4611|4614|4613.5|4614.5|4614|4610.5|4609.5|1260
1743598200000|2025-04-02 12:50:00|4614.5|4614.5|4621|4620|4621.5|4620.5|4613.5|4613|1744
1743598500000|2025-04-02 12:55:00|4622|4620.5|4622|4621.5|4622|4621.5|4618.5|4618|2109
1743598800000|2025-04-02 13:00:00|4621|4621|4622.5|4621.5|4625|4624|4619|4618|2443
1743599100000|2025-04-02 13:05:00|4623.5|4623|4626|4625.5|4627|4626.5|4623.5|4623|1912
1743599400000|2025-04-02 13:10:00|4627|4626.5|4627.5|4627|4629.5|4629|4627|4626.5|2443
1743599700000|2025-04-02 13:15:00|4628|4626.5|4628.5|4627.5|4628.5|4628|4626|4625|1420
1743600000000|2025-04-02 13:20:00|4629|4628|4629|4628|4630|4629.5|4628|4627.5|1218
1743600300000|2025-04-02 13:25:00|4628.5|4628.5|4622.5|4621.5|4630.5|4629.5|4622|4621.5|4070
1743600600000|2025-04-02 13:30:00|4621.5|4620.5|4618.5|4617.5|4624|4623|4613.5|4612.5|6876
1743600900000|2025-04-02 13:35:00|4618|4617|4618.5|4617.5|4627|4626|4614|4612.5|4204
1743601200000|2025-04-02 13:40:00|4618|4617|4608|4607|4618|4617|4606.5|4606|6400
1743601500000|2025-04-02 13:45:00|4607.5|4606.5|4591.5|4590.5|4607.5|4606.5|4590|4589|7908
1743601800000|2025-04-02 13:50:00|4591|4591|4579|4578|4599|4598|4579|4578|7635
1743602100000|2025-04-02 13:55:00|4578|4577|4582.5|4581.5|4585.5|4584|4574|4573|8098
1743602400000|2025-04-02 14:00:00|4581|4580|4595.5|4594|4597|4596.5|4581|4579.5|8368
1743602700000|2025-04-02 14:05:00|4596|4594.5|4595.5|4595|4602.5|4601.5|4594|4593|6100
1743603000000|2025-04-02 14:10:00|4594.5|4593.5|4599.5|4598.5|4600.5|4599|4589|4588|5555
1743603300000|2025-04-02 14:15:00|4600|4599|4602|4601|4603.5|4602.5|4594.5|4593.5|5403
1743603600000|2025-04-02 14:20:00|4602.5|4599.5|4599|4598|4602.5|4601|4593|4592|6463
1743603900000|2025-04-02 14:25:00|4597.5|4596.5|4598.5|4597.5|4601.5|4600.5|4596.5|4595|8679
1743604200000|2025-04-02 14:30:00|4597|4596.5|4601|4600.5|4601.5|4600.5|4596.5|4595.5|5682
1743604500000|2025-04-02 14:35:00|4600.5|4600|4599|4598|4601|4600.5|4597|4596|4135
1743604800000|2025-04-02 14:40:00|4598.5|4597.5|4596|4595.5|4600.5|4599.5|4596|4595.5|5504
1743605100000|2025-04-02 14:45:00|4596.5|4596|4589.5|4588.5|4597|4596.5|4589.5|4588.5|11058
1743605400000|2025-04-02 14:50:00|4590|4589|4590|4589.5|4593|4592.5|4588.5|4588|41632
1743605700000|2025-04-02 14:55:00|4589.5|4589|4590|4589|4593|4592|4589.5|4589|7208
1743606000000|2025-04-02 15:00:00|4588.5|4588|4590.5|4589.5|4590.5|4589.5|4586|4585.5|7240
1743606300000|2025-04-02 15:05:00|4590|4589|4589.5|4588.5|4591|4590|4587.5|4587|85477
1743606600000|2025-04-02 15:10:00|4590|4589|4587|4586|4590|4589|4587|4586|7509
1743606900000|2025-04-02 15:15:00|4586.5|4585.5|4592.5|4591.5|4592.5|4592|4584|4583.5|6355
1743607200000|2025-04-02 15:20:00|4593|4592|4594.5|4593.5|4596|4595|4591.5|4590.5|6995
1743607500000|2025-04-02 15:25:00|4595|4594|4603|4601.5|4603|4601.5|4594.5|4593.5|13356
1743663600000|2025-04-03 07:00:00|4474|4470|4480|4478.5|4506|4500.5|4449.5|4446.5|12294
1743663900000|2025-04-03 07:05:00|4480.5|4472.5|4492.5|4490|4492.5|4490.5|4472.5|4470|9298
1743664200000|2025-04-03 07:10:00|4492|4489.5|4476|4474|4496|4494|4475|4473|10407
1743664500000|2025-04-03 07:15:00|4475.5|4473.5|4483|4481.5|4489|4487.5|4473.5|4471.5|10193
1743664800000|2025-04-03 07:20:00|4483.5|4482|4505|4503.5|4505.5|4504|4483.5|4482|7849
1743665100000|2025-04-03 07:25:00|4506.5|4504.5|4524.5|4523|4527.5|4526.5|4500|4498|14539
1743665400000|2025-04-03 07:30:00|4526|4523.5|4519.5|4518|4529|4527|4518.5|4516.5|8215
1743665700000|2025-04-03 07:35:00|4520.5|4517.5|4512|4510.5|4520.5|4519|4508|4506.5|17944
1743666000000|2025-04-03 07:40:00|4512.5|4508.5|4511.5|4510|4515.5|4514.5|4508|4506.5|3994
1743666300000|2025-04-03 07:45:00|4510|4509|4509|4507.5|4518|4516|4508.5|4507|4514
1743666600000|2025-04-03 07:50:00|4508.5|4507|4510.5|4509|4512.5|4511.5|4507|4505.5|4226
1743666900000|2025-04-03 07:55:00|4512|4509.5|4515.5|4514|4516|4515|4509.5|4507.5|4493
1743667200000|2025-04-03 08:00:00|4514.5|4511.5|4513.5|4512|4518.5|4517.5|4512|4511|3827
1743667500000|2025-04-03 08:05:00|4514|4513|4516.5|4515|4520.5|4519.5|4512|4510.5|4554
1743667800000|2025-04-03 08:10:00|4516|4514.5|4517.5|4516.5|4519.5|4518|4511.5|4510.5|6880
1743668100000|2025-04-03 08:15:00|4517|4516|4525.5|4525|4527|4526.5|4517|4515.5|6143
1743668400000|2025-04-03 08:20:00|4524.5|4524|4517.5|4516|4530.5|4529.5|4516.5|4515.5|9173
1743668700000|2025-04-03 08:25:00|4517|4515.5|4522|4521|4522.5|4521.5|4517|4515.5|5390
1743669000000|2025-04-03 08:30:00|4521|4520|4522|4521|4525.5|4524.5|4519|4517.5|2990
1743669300000|2025-04-03 08:35:00|4521.5|4520.5|4526.5|4525|4527|4526.5|4516|4515|7183
1743669600000|2025-04-03 08:40:00|4527.5|4525.5|4524.5|4523.5|4527.5|4526.5|4520.5|4519|3652
1743669900000|2025-04-03 08:45:00|4525|4523|4522|4520.5|4526|4525|4519.5|4518.5|7070
1743670200000|2025-04-03 08:50:00|4522.5|4521|4519.5|4518|4522.5|4521.5|4518|4517|2769
1743670500000|2025-04-03 08:55:00|4519|4518.5|4518|4517|4519.5|4518.5|4515.5|4514|4125
1743670800000|2025-04-03 09:00:00|4519.5|4518|4516.5|4515.5|4519.5|4518|4511|4510|3764
1743671100000|2025-04-03 09:05:00|4516|4515|4510.5|4509|4517|4515.5|4508.5|4507|3345
1743671400000|2025-04-03 09:10:00|4510|4507|4502|4500.5|4510.5|4507.5|4501.5|4500|6227
1743671700000|2025-04-03 09:15:00|4501.5|4501|4504.5|4503.5|4506|4505|4498|4497|4119
1743672000000|2025-04-03 09:20:00|4504|4503|4503|4501.5|4507|4506|4502.5|4501.5|3181
1743672300000|2025-04-03 09:25:00|4502.5|4502|4505|4504|4507.5|4506.5|4501.5|4500|2790
1743672600000|2025-04-03 09:30:00|4505.5|4502|4500.5|4499.5|4506|4504.5|4500.5|4499|2331
1743672900000|2025-04-03 09:35:00|4501.5|4500.5|4511|4509.5|4511.5|4510.5|4501|4499.5|4002
1743673200000|2025-04-03 09:40:00|4510.5|4510|4511|4509.5|4513.5|4513|4507|4506|3188
1743673500000|2025-04-03 09:45:00|4511.5|4510|4501|4500|4511.5|4510|4498|4496.5|5624
1743673800000|2025-04-03 09:50:00|4501.5|4500.5|4497|4495.5|4502|4500.5|4496.5|4495.5|3168
1743674100000|2025-04-03 09:55:00|4497.5|4496|4497.5|4496.5|4498|4497|4492.5|4491|3253
1743674400000|2025-04-03 10:00:00|4498|4497.5|4495|4493.5|4498.5|4497.5|4493|4492|3124
1743674700000|2025-04-03 10:05:00|4494.5|4494|4498|4496.5|4498|4497|4492.5|4491|4813
1743675000000|2025-04-03 10:10:00|4497.5|4496|4500|4498.5|4505|4504|4496.5|4495.5|4400
1743675300000|2025-04-03 10:15:00|4499.5|4499|4500|4499|4503.5|4502|4499|4498|3350
1743675600000|2025-04-03 10:20:00|4499.5|4498.5|4501|4499.5|4502|4500.5|4492|4490.5|5508
1743675900000|2025-04-03 10:25:00|4500.5|4498.5|4493|4492|4501.5|4500|4491|4490|5606
1743676200000|2025-04-03 10:30:00|4493.5|4492.5|4493.5|4492|4494.5|4493.5|4489.5|4488.5|5104
1743676500000|2025-04-03 10:35:00|4494|4492.5|4502.5|4501.5|4502.5|4501.5|4492.5|4491.5|6499
1743676800000|2025-04-03 10:40:00|4505|4503.5|4515|4514|4517|4516|4503|4501.5|4744
1743677100000|2025-04-03 10:45:00|4516|4514.5|4513|4512|4519|4517.5|4511.5|4511|4500
1743677400000|2025-04-03 10:50:00|4512|4511|4512|4511|4513|4511.5|4508|4507|5635
1743677700000|2025-04-03 10:55:00|4513|4512|4507.5|4506.5|4513.5|4512|4507|4506|5012
1743678000000|2025-04-03 11:00:00|4506.5|4507|4500.5|4499|4507|4507|4500|4498.5|6149
1743678300000|2025-04-03 11:05:00|4500|4498.5|4500.5|4499.5|4503|4502|4496.5|4495|3975
1743678600000|2025-04-03 11:10:00|4501|4500|4507.5|4506|4508|4506.5|4496.5|4495|2742
1743678900000|2025-04-03 11:15:00|4506.5|4506.5|4497.5|4497|4509.5|4508.5|4496.5|4495|4730
1743679200000|2025-04-03 11:20:00|4496.5|4496|4493.5|4492.5|4497.5|4496|4493|4492|5456
1743679500000|2025-04-03 11:25:00|4492|4491|4490.5|4489.5|4496|4494.5|4484.5|4483|4510
1743679800000|2025-04-03 11:30:00|4489|4488|4492.5|4491.5|4494|4493|4487|4485.5|4651
1743680100000|2025-04-03 11:35:00|4492|4491|4490.5|4489.5|4496|4495|4489.5|4488|3896
1743680400000|2025-04-03 11:40:00|4491|4489|4489.5|4488|4493|4492|4487.5|4486.5|3923
1743680700000|2025-04-03 11:45:00|4489|4488.5|4484.5|4483|4489.5|4488.5|4484|4483|2899
1743681000000|2025-04-03 11:50:00|4484|4482.5|4480|4479|4484|4483|4475.5|4474.5|4217
1743681300000|2025-04-03 11:55:00|4479.5|4478|4474.5|4473|4479.5|4478|4471.5|4470|6698
1743681600000|2025-04-03 12:00:00|4474|4472.5|4469|4468|4478.5|4477|4467.5|4466.5|12008
1743681900000|2025-04-03 12:05:00|4469.5|4468.5|4461.5|4460.5|4473|4472.5|4461|4460|8346
1743682200000|2025-04-03 12:10:00|4461|4460|4461|4459.5|4465|4464|4457.5|4457|24237
1743682500000|2025-04-03 12:15:00|4460.5|4459|4447|4446.5|4460.5|4460|4444|4443|12089
1743682800000|2025-04-03 12:20:00|4446.5|4445.5|4444.5|4443.5|4448.5|4447.5|4444|4443|4786
1743683100000|2025-04-03 12:25:00|4443.5|4442|4441.5|4440.5|4446.5|4445.5|4441.5|4440.5|6262
1743683400000|2025-04-03 12:30:00|4440.5|4439|4429.5|4428.5|4441.5|4440|4428|4426.5|4738
1743683700000|2025-04-03 12:35:00|4429|4428|4430|4428.5|4437|4436.5|4428.5|4427|4159
1743684000000|2025-04-03 12:40:00|4429.5|4428|4427.5|4426|4432.5|4432|4423.5|4422.5|4916
1743684300000|2025-04-03 12:45:00|4427|4425.5|4438.5|4437.5|4438.5|4437.5|4426.5|4425|6311
1743684600000|2025-04-03 12:50:00|4438|4436.5|4457.5|4456.5|4461|4460|4438|4436.5|15201
1743684900000|2025-04-03 12:55:00|4458.5|4456|4457|4456|4458.5|4457|4451.5|4450.5|4043
1743685200000|2025-04-03 13:00:00|4456.5|4455.5|4447.5|4446|4457.5|4456.5|4442.5|4441|29381
1743685500000|2025-04-03 13:05:00|4448|4447|4444.5|4443.5|4448.5|4447.5|4439|4438|4196
1743685800000|2025-04-03 13:10:00|4445|4444|4434|4433|4445|4444.5|4433|4431.5|3402
1743686100000|2025-04-03 13:15:00|4434.5|4433.5|4435|4434|4438.5|4437.5|4432|4431|10109
1743686400000|2025-04-03 13:20:00|4435.5|4434.5|4426.5|4425.5|4435.5|4434.5|4423.5|4422.5|7771
1743686700000|2025-04-03 13:25:00|4428.5|4427.5|4437.5|4436.5|4437.5|4436.5|4428.5|4427|8192
1743687000000|2025-04-03 13:30:00|4439|4437.5|4450.5|4450|4451|4450|4436|4434.5|12759
1743687300000|2025-04-03 13:35:00|4451.5|4449.5|4460|4459|4461|4459.5|4441.5|4440.5|13292
1743687600000|2025-04-03 13:40:00|4459|4458|4460.5|4459|4468|4467|4453.5|4452|24428
1743687900000|2025-04-03 13:45:00|4458|4457|4460.5|4459.5|4470|4469|4457|4456|9201
1743688200000|2025-04-03 13:50:00|4459|4457.5|4460|4458.5|4467|4466|4458|4456.5|6740
1743688500000|2025-04-03 13:55:00|4461|4460|4462|4461|4464.5|4463|4455|4454|6341
1743688800000|2025-04-03 14:00:00|4461|4460.5|4464|4463|4464.5|4463.5|4453|4452|128449
1743689100000|2025-04-03 14:05:00|4464.5|4464|4480|4479.5|4485|4484|4464|4463.5|10942
1743689400000|2025-04-03 14:10:00|4479|4479|4485.5|4485|4488|4487.5|4474|4472.5|9497
1743689700000|2025-04-03 14:15:00|4486.5|4484.5|4482|4481|4497.5|4496.5|4482|4481|14220
1743690000000|2025-04-03 14:20:00|4482.5|4481.5|4490.5|4489.5|4492|4490.5|4480|4478.5|12410
1743690300000|2025-04-03 14:25:00|4489.5|4488.5|4496|4494.5|4497|4496.5|4489|4488|11033
1743690600000|2025-04-03 14:30:00|4496.5|4495|4498|4497|4506|4505.5|4496|4495|14940
1743690900000|2025-04-03 14:35:00|4497.5|4496.5|4488.5|4487.5|4497.5|4496.5|4488|4487|12695
1743691200000|2025-04-03 14:40:00|4489.5|4488|4500|4499|4503.5|4502.5|4486|4485|10340
1743691500000|2025-04-03 14:45:00|4500.5|4499.5|4495.5|4495|4503|4502|4492|4491.5|7911
1743691800000|2025-04-03 14:50:00|4495|4494.5|4493|4492|4495.5|4495|4490.5|4489.5|7549
1743692100000|2025-04-03 14:55:00|4492.5|4491.5|4490.5|4489|4492.5|4491.5|4488|4487|6531
1743692400000|2025-04-03 15:00:00|4489|4488.5|4491.5|4490.5|4492|4491|4485|4484|8556
1743692700000|2025-04-03 15:05:00|4490.5|4490|4484|4483|4490.5|4490|4483.5|4482.5|8131
1743693000000|2025-04-03 15:10:00|4485|4484|4489|4488|4494.5|4494|4484.5|4483.5|10316
1743693300000|2025-04-03 15:15:00|4489.5|4488.5|4485|4484|4494.5|4494|4485|4484|12640
1743693600000|2025-04-03 15:20:00|4484|4483.5|4487|4486|4488|4487|4481.5|4481|10173
1743693900000|2025-04-03 15:25:00|4487.5|4487|4489|4487.5|4489.5|4488.5|4484|4483.5|10922
1743750000000|2025-04-04 07:00:00|4466.5|4451|4411.5|4409|4466.5|4451|4408.5|4406|10742
1743750300000|2025-04-04 07:05:00|4412|4409.5|4417.5|4416|4418|4416.5|4405.5|4403|14862
1743750600000|2025-04-04 07:10:00|4418.5|4416.5|4417.5|4415.5|4424.5|4423|4409.5|4407.5|6631
1743750900000|2025-04-04 07:15:00|4417|4417|4415.5|4414|4418.5|4417.5|4408|4406.5|4994
1743751200000|2025-04-04 07:20:00|4415|4414.5|4426|4424.5|4426|4424.5|4413.5|4412|4856
1743751500000|2025-04-04 07:25:00|4425.5|4424|4427|4425.5|4436.5|4435|4421|4419.5|22970
1743751800000|2025-04-04 07:30:00|4426.5|4425|4421|4419.5|4430.5|4429|4417.5|4416|12852
1743752100000|2025-04-04 07:35:00|4420.5|4418|4427|4425|4437.5|4436.5|4418.5|4417.5|6098
1743752400000|2025-04-04 07:40:00|4426.5|4424.5|4433.5|4432.5|4434.5|4433.5|4423|4421.5|4282
1743752700000|2025-04-04 07:45:00|4434.5|4433|4425|4423.5|4440|4439|4421|4420|6045
1743753000000|2025-04-04 07:50:00|4424.5|4422|4422.5|4421.5|4431|4430|4421.5|4421|126668
1743753300000|2025-04-04 07:55:00|4422|4421|4421|4419.5|4422.5|4422|4416.5|4415|57729
1743753600000|2025-04-04 08:00:00|4421.5|4420.5|4426|4425|4431.5|4430.5|4420.5|4419.5|5786
1743753900000|2025-04-04 08:05:00|4425|4424|4427|4425.5|4427.5|4426.5|4419|4418.5|3474
1743754200000|2025-04-04 08:10:00|4426.5|4425|4420|4418.5|4428.5|4427.5|4419.5|4418.5|4214
1743754500000|2025-04-04 08:15:00|4419|4418|4419|4417.5|4421.5|4420.5|4412.5|4411|8116
1743754800000|2025-04-04 08:20:00|4418.5|4417|4416.5|4415.5|4421|4420|4413.5|4412|2667
1743755100000|2025-04-04 08:25:00|4417.5|4415|4414|4412.5|4422.5|4422|4413|4412|9633
1743755400000|2025-04-04 08:30:00|4413.5|4414|4399.5|4398.5|4415|4414|4398.5|4397|10530
1743755700000|2025-04-04 08:35:00|4400|4399|4404.5|4403|4407|4405.5|4398.5|4397|8331
1743756000000|2025-04-04 08:40:00|4405.5|4404.5|4413.5|4412.5|4414.5|4413.5|4404.5|4403|5099
1743756300000|2025-04-04 08:45:00|4414|4413|4414|4413|4419.5|4418|4413.5|4412|5259
1743756600000|2025-04-04 08:50:00|4413|4411.5|4416|4414.5|4416|4415.5|4410.5|4410|10263
1743756900000|2025-04-04 08:55:00|4415.5|4413.5|4429|4428|4431.5|4430.5|4414|4412.5|9752
1743757200000|2025-04-04 09:00:00|4433|4432|4429|4428|4434.5|4434|4422|4421|6249
1743757500000|2025-04-04 09:05:00|4428.5|4427|4448|4446.5|4448|4446.5|4424|4423|5228
1743757800000|2025-04-04 09:10:00|4447|4445.5|4445|4444|4448|4446.5|4437|4436|5180
1743758100000|2025-04-04 09:15:00|4445.5|4444.5|4439|4438|4448.5|4447.5|4438|4437|7919
1743758400000|2025-04-04 09:20:00|4440|4439|4437|4436|4442|4441|4436|4435|22920
1743758700000|2025-04-04 09:25:00|4436.5|4433.5|4428|4426.5|4440|4439|4426.5|4425.5|10194
1743759000000|2025-04-04 09:30:00|4430|4427|4425.5|4424.5|4430.5|4429.5|4423.5|4421.5|5314
1743759300000|2025-04-04 09:35:00|4425|4424|4431|4430|4433|4432|4423.5|4422.5|4054
1743759600000|2025-04-04 09:40:00|4431.5|4431.5|4430.5|4429.5|4435.5|4434.5|4430|4429.5|3122
1743759900000|2025-04-04 09:45:00|4430|4428.5|4433|4432|4437.5|4436|4428.5|4427.5|6155
1743760200000|2025-04-04 09:50:00|4432.5|4431.5|4424.5|4423.5|4439.5|4439|4424.5|4423|8751
1743760500000|2025-04-04 09:55:00|4423.5|4422|4427|4426|4427.5|4426.5|4421.5|4421|3816
1743760800000|2025-04-04 10:00:00|4427.5|4426.5|4428|4427|4431|4430|4424|4422.5|2676
1743761100000|2025-04-04 10:05:00|4427|4426|4377.5|4376|4427|4426|4374.5|4373|27740
1743761400000|2025-04-04 10:10:00|4377|4375.5|4376.5|4375|4388|4387|4375.5|4374.5|27249
1743761700000|2025-04-04 10:15:00|4376|4374.5|4357.5|4356|4376|4375|4354.5|4354|10981
1743762000000|2025-04-04 10:20:00|4356|4354.5|4329.5|4328|4356.5|4355|4305.5|4304.5|33006
1743762300000|2025-04-04 10:25:00|4329|4327|4312.5|4311|4329|4327.5|4310.5|4309|15896
1743762600000|2025-04-04 10:30:00|4313|4312.5|4310.5|4309|4326|4324|4307.5|4306|12477
1743762900000|2025-04-04 10:35:00|4310|4311.5|4303|4300.5|4314|4313|4297|4295|16343
1743763200000|2025-04-04 10:40:00|4303.5|4301|4305|4304|4319|4317.5|4299|4298|67054
1743763500000|2025-04-04 10:45:00|4306|4303.5|4294|4292|4308.5|4306.5|4292.5|4291|23183
1743763800000|2025-04-04 10:50:00|4293.5|4291.5|4288.5|4288|4299.5|4298|4288.5|4288|7331
1743764100000|2025-04-04 10:55:00|4287.5|4286.5|4300|4298|4300|4298|4287.5|4286.5|4409
1743764400000|2025-04-04 11:00:00|4301.5|4300|4314|4312.5|4322|4320.5|4301.5|4300|6675
1743764700000|2025-04-04 11:05:00|4313.5|4313|4311.5|4310|4321|4319|4309.5|4308.5|7336
1743765000000|2025-04-04 11:10:00|4310.5|4309.5|4317|4315|4317|4316|4302.5|4301.5|33975
1743765300000|2025-04-04 11:15:00|4316.5|4316|4314.5|4313|4322|4321.5|4312.5|4311|10999
1743765600000|2025-04-04 11:20:00|4313.5|4313.5|4303.5|4302|4313.5|4313.5|4301|4300|7489
1743765900000|2025-04-04 11:25:00|4303|4301.5|4286.5|4285|4303.5|4302|4283|4281.5|17240
1743766200000|2025-04-04 11:30:00|4284.5|4283|4285|4283.5|4287.5|4286|4278|4277|10146
1743766500000|2025-04-04 11:35:00|4286|4285|4308.5|4306.5|4309.5|4307.5|4286|4285|13029
1743766800000|2025-04-04 11:40:00|4308|4307|4287.5|4286.5|4308|4307|4287|4285.5|11186
1743767100000|2025-04-04 11:45:00|4287|4285.5|4295.5|4294|4298.5|4297|4283|4281.5|10765
1743767400000|2025-04-04 11:50:00|4295|4293.5|4304|4302.5|4304|4303|4292|4291|8631
1743767700000|2025-04-04 11:55:00|4303.5|4302|4310|4309|4318|4316.5|4303.5|4302|7127
1743768000000|2025-04-04 12:00:00|4311.5|4309.5|4303.5|4302|4312.5|4311|4299.5|4298|54127
1743768300000|2025-04-04 12:05:00|4304|4301.5|4300|4298.5|4306.5|4305|4296|4295|14085
1743768600000|2025-04-04 12:10:00|4300.5|4298|4289|4287.5|4300.5|4298|4285.5|4285|13815
1743768900000|2025-04-04 12:15:00|4288.5|4288.5|4294.5|4293.5|4299.5|4298.5|4287.5|4286.5|12027
1743769200000|2025-04-04 12:20:00|4294|4292.5|4293|4291.5|4299|4298|4289.5|4288|9982
1743769500000|2025-04-04 12:25:00|4293.5|4292|4311|4308|4311|4309.5|4288.5|4288|8332
1743769800000|2025-04-04 12:30:00|4310.5|4310|4301|4299.5|4322|4316.5|4290|4288.5|10826
1743770100000|2025-04-04 12:35:00|4300.5|4299|4281|4280|4303|4302|4277|4276|12662
1743770400000|2025-04-04 12:40:00|4280.5|4279|4286|4284.5|4288.5|4287|4275|4274.5|9358
1743770700000|2025-04-04 12:45:00|4285.5|4282.5|4296|4295|4296.5|4295.5|4280|4278.5|7850
1743771000000|2025-04-04 12:50:00|4295.5|4294.5|4274|4273.5|4296|4294.5|4274|4273.5|15081
1743771300000|2025-04-04 12:55:00|4274.5|4274|4268|4267|4278|4277|4264.5|4263|12941
1743771600000|2025-04-04 13:00:00|4269|4268.5|4302|4300.5|4302.5|4301|4269|4268|17982
1743771900000|2025-04-04 13:05:00|4301.5|4299.5|4300|4299|4304|4303|4291.5|4290|18787
1743772200000|2025-04-04 13:10:00|4300.5|4299.5|4283|4282|4301.5|4301|4281|4280|12981
1743772500000|2025-04-04 13:15:00|4282.5|4281.5|4278.5|4277.5|4290.5|4289.5|4273|4272.5|10796
1743772800000|2025-04-04 13:20:00|4279|4278|4288|4287|4289|4288.5|4277.5|4276|11029
1743773100000|2025-04-04 13:25:00|4290|4289|4304|4302.5|4304|4302.5|4281.5|4281|14854
1743773400000|2025-04-04 13:30:00|4304.5|4304|4289|4288.5|4322|4321|4282.5|4281.5|29770
1743773700000|2025-04-04 13:35:00|4289.5|4288|4306.5|4306|4309|4307.5|4283|4281.5|23944
1743774000000|2025-04-04 13:40:00|4308|4306.5|4275|4273.5|4309.5|4307.5|4274|4273|20097
1743774300000|2025-04-04 13:45:00|4274.5|4274|4270.5|4269.5|4288.5|4287|4265|4264|18710
1743774600000|2025-04-04 13:50:00|4271|4269|4273.5|4272|4280.5|4279|4257.5|4256.5|19507
1743774900000|2025-04-04 13:55:00|4272.5|4272.5|4268|4267.5|4280.5|4279|4266.5|4265.5|16724
1743775200000|2025-04-04 14:00:00|4267.5|4266|4266|4264.5|4272|4271.5|4259|4257.5|15765
1743775500000|2025-04-04 14:05:00|4265.5|4265|4254.5|4253.5|4268|4266.5|4254|4252.5|96654
1743775800000|2025-04-04 14:10:00|4254|4252.5|4245.5|4244.5|4256.5|4255.5|4239|4237.5|21084
1743776100000|2025-04-04 14:15:00|4245|4243.5|4241.5|4240.5|4248|4246.5|4236|4235|15892
1743776400000|2025-04-04 14:20:00|4242.5|4241.5|4236|4235|4250|4249|4234|4232.5|31230
1743776700000|2025-04-04 14:25:00|4234.5|4233.5|4229.5|4228.5|4235.5|4235|4226.5|4225.5|25606
1743777000000|2025-04-04 14:30:00|4229|4228|4223.5|4222.5|4239.5|4238|4223|4222|31384
1743777300000|2025-04-04 14:35:00|4224|4223|4213.5|4213|4226.5|4225.5|4212|4211|15820
1743777600000|2025-04-04 14:40:00|4214|4212.5|4196.5|4196|4215|4214|4196.5|4196|20718
1743777900000|2025-04-04 14:45:00|4196|4195|4180|4179|4196.5|4195.5|4176|4175.5|27137
1743778200000|2025-04-04 14:50:00|4179.5|4178.5|4195|4194|4202|4201|4172|4171|24882
1743778500000|2025-04-04 14:55:00|4193.5|4193|4203|4201.5|4209.5|4208.5|4190|4189.5|28768
1743778800000|2025-04-04 15:00:00|4200|4199|4245|4243.5|4247|4246|4196|4195|38788
1743779100000|2025-04-04 15:05:00|4245.5|4244|4214.5|4213.5|4246|4244.5|4214|4213.5|28957
1743779400000|2025-04-04 15:10:00|4215|4214|4249|4248.5|4259|4258|4212|4211|25425
1743779700000|2025-04-04 15:15:00|4249.5|4249|4244.5|4243|4265|4264|4244|4243|26175
1743780000000|2025-04-04 15:20:00|4243.5|4243.5|4256|4255.5|4261.5|4260.5|4243.5|4243.5|26531
1743780300000|2025-04-04 15:25:00|4256.5|4256|4246.5|4242|4258|4257|4238.5|4237.5|27483
1744009200000|2025-04-07 07:00:00|4084|4079.5|4061.5|4058.5|4085|4081|4055|4052|25878
1744009500000|2025-04-07 07:05:00|4057|4058|4054.5|4051.5|4073.5|4070|4041|4037.5|30394
1744009800000|2025-04-07 07:10:00|4053.5|4052|4092|4090.5|4097.5|4095.5|4039|4037|21519
1744010100000|2025-04-07 07:15:00|4089.5|4088|4057|4054.5|4096|4095|4051|4048|23088
1744010400000|2025-04-07 07:20:00|4055.5|4055|4079|4077|4089|4087.5|4055|4052.5|26388
1744010700000|2025-04-07 07:25:00|4078.5|4077.5|4070.5|4068.5|4088|4086.5|4064|4061.5|13122
1744011000000|2025-04-07 07:30:00|4068|4066|4056|4053.5|4074.5|4072.5|4047|4044.5|14096
1744011300000|2025-04-07 07:35:00|4055.5|4054|4059.5|4058|4064|4062.5|4047|4045|52560
1744011600000|2025-04-07 07:40:00|4057.5|4057.5|4066|4064|4076|4074.5|4055.5|4053|29432
1744011900000|2025-04-07 07:45:00|4066.5|4065|4089.5|4088.5|4093|4091|4063.5|4062.5|11226
1744012200000|2025-04-07 07:50:00|4087|4088|4074.5|4073|4087|4088|4064|4062.5|19226
1744012500000|2025-04-07 07:55:00|4073.5|4071.5|4073|4071|4081|4079.5|4064|4062|17799
1744012800000|2025-04-07 08:00:00|4073.5|4072|4075|4074|4079.5|4078|4064.5|4063.5|18176
1744013100000|2025-04-07 08:05:00|4075.5|4074.5|4093.5|4092.5|4110.5|4108.5|4074|4072.5|19879
1744013400000|2025-04-07 08:10:00|4093|4089|4084|4082|4093|4090|4073.5|4072.5|10659
1744013700000|2025-04-07 08:15:00|4082|4080.5|4096.5|4095.5|4096.5|4095.5|4077|4075.5|25505
1744014000000|2025-04-07 08:20:00|4096|4095|4097|4095.5|4106.5|4105.5|4090.5|4089|19064
1744014300000|2025-04-07 08:25:00|4096|4096|4097|4096|4106|4104.5|4091|4089.5|9568
1744014600000|2025-04-07 08:30:00|4094.5|4093|4088|4087|4098|4097|4080|4079|10712
1744014900000|2025-04-07 08:35:00|4089|4087.5|4091|4089|4095.5|4093.5|4083.5|4082|9227
1744015200000|2025-04-07 08:40:00|4089.5|4088.5|4106|4104|4107|4105.5|4088.5|4086.5|12181
1744015500000|2025-04-07 08:45:00|4105.5|4105|4112|4110.5|4114|4112.5|4096.5|4094.5|7867
1744015800000|2025-04-07 08:50:00|4111.5|4110|4112.5|4111|4130.5|4129|4109|4107|12085
1744016100000|2025-04-07 08:55:00|4112|4109.5|4116|4114|4121.5|4120|4111.5|4109.5|10462
1744016400000|2025-04-07 09:00:00|4116.5|4114.5|4116|4114.5|4124|4122|4112.5|4111|7059
1744016700000|2025-04-07 09:05:00|4116.5|4112.5|4113.5|4111.5|4116.5|4112.5|4096.5|4095|5497
1744017000000|2025-04-07 09:10:00|4114|4112|4129.5|4128.5|4133|4131|4113.5|4111.5|5836
1744017300000|2025-04-07 09:15:00|4130|4129.5|4114|4112.5|4132.5|4130.5|4112.5|4111|8968
1744017600000|2025-04-07 09:20:00|4112.5|4111|4094.5|4092.5|4112.5|4111|4090.5|4089|9389
1744017900000|2025-04-07 09:25:00|4095|4093|4102.5|4101|4107|4106|4091.5|4090|7060
1744018200000|2025-04-07 09:30:00|4100.5|4099|4129|4127.5|4131|4129.5|4100.5|4099|14315
1744018500000|2025-04-07 09:35:00|4128.5|4126.5|4129|4127|4131.5|4130|4121.5|4120|8685
1744018800000|2025-04-07 09:40:00|4129.5|4128|4129|4127|4141.5|4140|4124.5|4122.5|8059
1744019100000|2025-04-07 09:45:00|4128.5|4126|4142|4141|4146|4145|4120.5|4118.5|10183
1744019400000|2025-04-07 09:50:00|4141.5|4139.5|4143.5|4142.5|4145.5|4144|4137.5|4136|12512
1744019700000|2025-04-07 09:55:00|4144|4143|4141|4139.5|4147|4146|4135.5|4134|11562
1744020000000|2025-04-07 10:00:00|4141.5|4142|4164.5|4163|4181|4179|4141.5|4142|9231
1744020300000|2025-04-07 10:05:00|4164|4161|4177|4175.5|4183|4181|4162.5|4160.5|158062
1744020600000|2025-04-07 10:10:00|4176.5|4176.5|4178|4176|4196.5|4194.5|4174.5|4173|13791
1744020900000|2025-04-07 10:15:00|4177.5|4176.5|4198|4197|4199|4198|4176.5|4175.5|9511
1744021200000|2025-04-07 10:20:00|4198.5|4196.5|4200|4198.5|4207|4205.5|4194|4193|9030
1744021500000|2025-04-07 10:25:00|4199.5|4197|4191|4190|4200|4197.5|4186|4184.5|20576
1744021800000|2025-04-07 10:30:00|4189|4188|4197|4196|4198.5|4196.5|4181|4179.5|7407
1744022100000|2025-04-07 10:35:00|4196|4195.5|4213.5|4212|4215|4213.5|4189|4188|9517
1744022400000|2025-04-07 10:40:00|4212|4211.5|4222|4220|4225.5|4224|4203.5|4202.5|8223
1744022700000|2025-04-07 10:45:00|4221.5|4220.5|4220|4218.5|4236|4234.5|4218|4216.5|39256
1744023000000|2025-04-07 10:50:00|4219.5|4218|4216|4214.5|4236|4234.5|4211.5|4210|12438
1744023300000|2025-04-07 10:55:00|4216.5|4215|4215.5|4214|4218.5|4217|4206|4205|10854
1744023600000|2025-04-07 11:00:00|4214|4213|4314|4267|4314|4267|4203|4201.5|8252
1744023900000|2025-04-07 11:05:00|4272|4265.5|4279|4277|4296|4292|4253.5|4251.5|4275
1744024200000|2025-04-07 11:10:00|4281|4277.5|4228.5|4226|4281|4277.5|4227.5|4225|12561
1744024500000|2025-04-07 11:15:00|4230.5|4228.5|4234.5|4232.5|4237.5|4235.5|4223|4221|8443
1744024800000|2025-04-07 11:20:00|4236.5|4233|4229|4227|4244.5|4242.5|4228.5|4227|7183
1744025100000|2025-04-07 11:25:00|4229.5|4227.5|4212|4210.5|4230|4228|4212|4210.5|10202
1744025400000|2025-04-07 11:30:00|4211|4207.5|4196|4193.5|4213.5|4211.5|4190.5|4188|5610
1744025700000|2025-04-07 11:35:00|4196.5|4194|4205|4203|4209.5|4207.5|4192.5|4191|7617
1744026000000|2025-04-07 11:40:00|4204.5|4202.5|4200|4198|4206|4204.5|4197|4196|4552
1744026300000|2025-04-07 11:45:00|4199.5|4197|4197|4195|4200|4198|4191|4189.5|4001
1744026600000|2025-04-07 11:50:00|4195.5|4194|4178|4177|4198.5|4197|4174|4173|11646
1744026900000|2025-04-07 11:55:00|4178.5|4176.5|4178|4177|4198|4196.5|4177|4176|9372
1744027200000|2025-04-07 12:00:00|4178.5|4179.5|4185|4184|4195.5|4194|4177|4175.5|7365
1744027500000|2025-04-07 12:05:00|4184.5|4183.5|4179.5|4178|4189.5|4187.5|4170.5|4169|12135
1744027800000|2025-04-07 12:10:00|4180|4179.5|4173|4171.5|4180.5|4179.5|4165|4163.5|9863
1744028100000|2025-04-07 12:15:00|4172.5|4170.5|4170|4169|4178.5|4176.5|4165|4163.5|66901
1744028400000|2025-04-07 12:20:00|4169.5|4168|4182.5|4181|4184|4182.5|4161|4160|7958
1744028700000|2025-04-07 12:25:00|4182|4180.5|4193|4191|4193.5|4192.5|4174.5|4173|10086
1744029000000|2025-04-07 12:30:00|4192|4190|4177.5|4176|4200|4199|4165.5|4164|16450
1744029300000|2025-04-07 12:35:00|4176.5|4175.5|4179|4178.5|4184.5|4183.5|4168.5|4167.5|11629
1744029600000|2025-04-07 12:40:00|4178.5|4177.5|4178.5|4177.5|4186|4184|4169.5|4168|8816
1744029900000|2025-04-07 12:45:00|4179|4175.5|4196|4194|4212|4210|4169|4168|12745
1744030200000|2025-04-07 12:50:00|4196.5|4194.5|4207.5|4206.5|4207.5|4206.5|4192|4190.5|9455
1744030500000|2025-04-07 12:55:00|4209.5|4208|4209|4207.5|4215|4213|4204|4202.5|9655
1744030800000|2025-04-07 13:00:00|4208.5|4207|4200.5|4200|4219|4217.5|4200|4198.5|14616
1744031100000|2025-04-07 13:05:00|4199.5|4198.5|4204.5|4203.5|4216|4215|4195|4193.5|10623
1744031400000|2025-04-07 13:10:00|4204|4203|4198|4197|4208.5|4207|4192.5|4191.5|7947
1744031700000|2025-04-07 13:15:00|4197|4196.5|4190|4188.5|4197.5|4196.5|4184|4182.5|7451
1744032000000|2025-04-07 13:20:00|4190.5|4189.5|4200.5|4199.5|4203|4202|4187|4186|12422
1744032300000|2025-04-07 13:25:00|4199.5|4198|4202.5|4201|4207|4206.5|4191|4190|14781
1744032600000|2025-04-07 13:30:00|4203|4202|4198.5|4198|4209|4207|4180.5|4179.5|20997
1744032900000|2025-04-07 13:35:00|4200|4199|4190|4188.5|4200|4199|4176|4175|17649
1744033200000|2025-04-07 13:40:00|4190.5|4189|4192|4190|4194|4192.5|4175|4174.5|17172
1744033500000|2025-04-07 13:45:00|4193|4191.5|4226|4224|4229.5|4228|4189.5|4187.5|11218
1744033800000|2025-04-07 13:50:00|4225.5|4225.5|4249|4247|4249|4247|4224.5|4224|27484
1744034100000|2025-04-07 13:55:00|4248.5|4248.5|4285|4283.5|4290|4288|4248.5|4248.5|15908
1744034400000|2025-04-07 14:00:00|4286.5|4284.5|4274|4273|4290|4289|4258|4256|25991
1744034700000|2025-04-07 14:05:00|4272.5|4271|4278|4276.5|4284|4282|4271|4269|15714
1744035000000|2025-04-07 14:10:00|4279.5|4277.5|4347.5|4344.5|4349|4346|4279.5|4277.5|45308
1744035300000|2025-04-07 14:15:00|4345.5|4343|4350.5|4347.5|4393.5|4391|4345.5|4341.5|41362
1744035600000|2025-04-07 14:20:00|4348|4347|4285.5|4283|4353|4350|4269.5|4266|33531
1744035900000|2025-04-07 14:25:00|4283.5|4282.5|4243.5|4241|4291.5|4287.5|4240|4236.5|20835
1744036200000|2025-04-07 14:30:00|4244.5|4242|4282.5|4280|4304.5|4302|4244.5|4242|28497
1744036500000|2025-04-07 14:35:00|4282|4283.5|4255|4253|4288|4286|4251|4249.5|15951
1744036800000|2025-04-07 14:40:00|4254.5|4252|4264|4262|4265|4263|4246|4244|14579
1744037100000|2025-04-07 14:45:00|4264.5|4262.5|4274.5|4273|4279|4277.5|4262.5|4261|14657
1744037400000|2025-04-07 14:50:00|4275|4273.5|4320.5|4318|4321.5|4319.5|4273|4271.5|14102
1744037700000|2025-04-07 14:55:00|4320|4317.5|4303|4300.5|4325.5|4323.5|4303|4300.5|18648
1744038000000|2025-04-07 15:00:00|4302.5|4300|4323.5|4321|4331|4329.5|4301|4299.5|22384
1744038300000|2025-04-07 15:05:00|4323|4321.5|4294|4292|4323|4321.5|4290|4287.5|15665
1744038600000|2025-04-07 15:10:00|4292.5|4291|4253.5|4249.5|4293|4291.5|4238.5|4234.5|27598
1744038900000|2025-04-07 15:15:00|4254.5|4251|4254.5|4252.5|4257|4255.5|4224|4221|24863
1744039200000|2025-04-07 15:20:00|4252|4250|4232|4230|4265|4262|4232|4230|20010
1744039500000|2025-04-07 15:25:00|4231|4230.5|4216.5|4212.5|4237|4235.5|4207.5|4206|38130
1744095600000|2025-04-08 07:00:00|4269.5|4261.5|4271.5|4269.5|4280.5|4278.5|4250.5|4246|15891
1744095900000|2025-04-08 07:05:00|4271|4268|4269|4266.5|4291|4288.5|4259.5|4257.5|11077
1744096200000|2025-04-08 07:10:00|4268.5|4267|4254.5|4253|4271|4269.5|4251.5|4250.5|11476
1744096500000|2025-04-08 07:15:00|4256.5|4253.5|4240.5|4239.5|4270.5|4269.5|4238.5|4238|26846
1744096800000|2025-04-08 07:20:00|4239.5|4238|4265.5|4263.5|4266|4264.5|4239|4238|5324
1744097100000|2025-04-08 07:25:00|4265|4261|4259|4257.5|4265|4263|4249.5|4248|15050
1744097400000|2025-04-08 07:30:00|4260.5|4259|4261.5|4260|4265|4263|4248|4246|16908
1744097700000|2025-04-08 07:35:00|4261|4259.5|4255.5|4253.5|4264.5|4262.5|4252.5|4251|17310
1744098000000|2025-04-08 07:40:00|4256|4254.5|4273.5|4271.5|4273.5|4271.5|4255.5|4254|12446
1744098300000|2025-04-08 07:45:00|4274|4272|4273.5|4272.5|4280.5|4279|4268|4267.5|12897
1744098600000|2025-04-08 07:50:00|4274|4271.5|4282|4280.5|4287.5|4286|4271|4270.5|11977
1744098900000|2025-04-08 07:55:00|4281.5|4281|4281|4280|4291.5|4290.5|4277.5|4276|7210
1744099200000|2025-04-08 08:00:00|4281.5|4280.5|4270.5|4269.5|4281.5|4280.5|4267|4265.5|9252
1744099500000|2025-04-08 08:05:00|4269.5|4269|4264.5|4263.5|4271.5|4271|4258.5|4257|8301
1744099800000|2025-04-08 08:10:00|4265|4263|4260|4259|4265|4264|4256.5|4255|14524
1744100100000|2025-04-08 08:15:00|4261|4258.5|4270|4268.5|4274|4272.5|4259|4257.5|19606
1744100400000|2025-04-08 08:20:00|4269.5|4268|4268.5|4267.5|4277|4275.5|4267|4266.5|8372
1744100700000|2025-04-08 08:25:00|4269|4268|4270|4269|4273.5|4273|4267|4266.5|8473
1744101000000|2025-04-08 08:30:00|4271|4269.5|4266|4264.5|4271|4269.5|4262|4260.5|12079
1744101300000|2025-04-08 08:35:00|4265.5|4264|4265|4263.5|4267|4266|4256.5|4255.5|10572
1744101600000|2025-04-08 08:40:00|4264.5|4263|4266|4264.5|4267.5|4266.5|4261|4260|6658
1744101900000|2025-04-08 08:45:00|4266.5|4265|4264|4262.5|4275|4274|4262.5|4261.5|6442
1744102200000|2025-04-08 08:50:00|4264.5|4263|4260|4258.5|4265|4264|4255|4253.5|5443
1744102500000|2025-04-08 08:55:00|4258|4257|4271|4269.5|4273.5|4272|4257.5|4256|4521
1744102800000|2025-04-08 09:00:00|4270.5|4269|4276|4274.5|4277|4275.5|4269|4267.5|7635
1744103100000|2025-04-08 09:05:00|4275.5|4275|4280.5|4279.5|4280.5|4279.5|4273|4272|3673
1744103400000|2025-04-08 09:10:00|4282|4280.5|4286.5|4285.5|4286.5|4285.5|4277|4275.5|5548
1744103700000|2025-04-08 09:15:00|4286|4284|4282.5|4281|4292.5|4291.5|4280.5|4279.5|5638
1744104000000|2025-04-08 09:20:00|4283|4281.5|4280|4278.5|4285|4283.5|4277.5|4276.5|5854
1744104300000|2025-04-08 09:25:00|4278.5|4278|4282|4280.5|4282.5|4281|4271.5|4270.5|15136
1744104600000|2025-04-08 09:30:00|4284|4282.5|4283.5|4282|4288.5|4287.5|4281.5|4280.5|4862
1744104900000|2025-04-08 09:35:00|4283|4282.5|4277.5|4276.5|4285.5|4284.5|4272.5|4271.5|7081
1744105200000|2025-04-08 09:40:00|4277|4276|4279.5|4278.5|4285|4283.5|4275.5|4274.5|7105
1744105500000|2025-04-08 09:45:00|4279|4277.5|4283.5|4282|4285.5|4284|4275|4274|5925
1744105800000|2025-04-08 09:50:00|4283|4281.5|4279|4278.5|4286.5|4285.5|4275.5|4274|4091
1744106100000|2025-04-08 09:55:00|4279.5|4279|4271|4270|4280.5|4279|4268.5|4268|6733
1744106400000|2025-04-08 10:00:00|4270.5|4269|4269.5|4268|4271|4270|4262.5|4261|6073
1744106700000|2025-04-08 10:05:00|4270|4268.5|4270|4269|4274.5|4273|4268.5|4267|6233
1744107000000|2025-04-08 10:10:00|4270.5|4267.5|4260|4259|4270.5|4268.5|4258|4256.5|8250
1744107300000|2025-04-08 10:15:00|4259.5|4258.5|4265.5|4264.5|4268|4266.5|4258|4256.5|4255
1744107600000|2025-04-08 10:20:00|4266|4265.5|4261.5|4260.5|4266.5|4265.5|4259|4258.5|7981
1744107900000|2025-04-08 10:25:00|4262|4260|4259|4257.5|4263.5|4262.5|4257|4256|2316
1744108200000|2025-04-08 10:30:00|4258.5|4257|4254|4252.5|4259.5|4259|4253|4252|25742
1744108500000|2025-04-08 10:35:00|4255.5|4254|4255.5|4254.5|4262|4260.5|4252.5|4251|6072
1744108800000|2025-04-08 10:40:00|4255|4254|4253|4251.5|4257|4256.5|4253|4251.5|3909
1744109100000|2025-04-08 10:45:00|4252.5|4251|4258|4256.5|4259.5|4258|4248|4247|8905
1744109400000|2025-04-08 10:50:00|4257|4256|4262|4261|4262|4261|4250.5|4249.5|6502
1744109700000|2025-04-08 10:55:00|4262.5|4261.5|4260.5|4259.5|4266|4265|4259.5|4258|6587
1744110000000|2025-04-08 11:00:00|4261.5|4260.5|4259|4257.5|4265.5|4265|4257.5|4256|9360
1744110300000|2025-04-08 11:05:00|4258.5|4258|4261|4260|4262.5|4261|4253.5|4252|5946
1744110600000|2025-04-08 11:10:00|4262.5|4261|4262.5|4261|4269.5|4268.5|4256|4255|7169
1744110900000|2025-04-08 11:15:00|4263|4261.5|4279|4277.5|4284|4282.5|4258.5|4257|10042
1744111200000|2025-04-08 11:20:00|4279.5|4278|4275.5|4274.5|4284|4282.5|4275.5|4274.5|2358
1744111500000|2025-04-08 11:25:00|4275|4274|4285.5|4284.5|4286.5|4285.5|4271.5|4270.5|2950
1744111800000|2025-04-08 11:30:00|4284.5|4283|4282.5|4281|4289|4287.5|4279|4277.5|4689
1744112100000|2025-04-08 11:35:00|4283|4281.5|4283.5|4282|4289|4288.5|4279.5|4278|9172
1744112400000|2025-04-08 11:40:00|4283|4282.5|4279|4277.5|4283|4282.5|4275|4274|5473
1744112700000|2025-04-08 11:45:00|4279.5|4278.5|4280.5|4279.5|4284.5|4284|4273|4272.5|11808
1744113000000|2025-04-08 11:50:00|4281|4280|4283|4282|4284|4282.5|4277.5|4276.5|8092
1744113300000|2025-04-08 11:55:00|4282.5|4280|4283.5|4282|4287|4285.5|4279|4278|7320
1744113600000|2025-04-08 12:00:00|4283|4284|4276.5|4275.5|4285.5|4284.5|4276|4274.5|9421
1744113900000|2025-04-08 12:05:00|4277.5|4276.5|4280.5|4280|4283.5|4283|4272.5|4271|8647
1744114200000|2025-04-08 12:10:00|4281|4279.5|4281|4280.5|4286|4285|4277|4276|72017
1744114500000|2025-04-08 12:15:00|4280.5|4279.5|4276.5|4275|4281.5|4281|4275.5|4274.5|5582
1744114800000|2025-04-08 12:20:00|4276|4275.5|4270.5|4269|4276.5|4276|4267|4266|5551
1744115100000|2025-04-08 12:25:00|4271|4269.5|4271|4270|4274.5|4273.5|4261.5|4260.5|6168
1744115400000|2025-04-08 12:30:00|4268.5|4267.5|4267|4265.5|4276.5|4275.5|4261.5|4260.5|7871
1744115700000|2025-04-08 12:35:00|4268|4266.5|4268|4266.5|4273|4272|4263|4261.5|6696
1744116000000|2025-04-08 12:40:00|4269.5|4267|4266.5|4265.5|4276.5|4275.5|4266|4264.5|73488
1744116300000|2025-04-08 12:45:00|4266|4266|4275.5|4274.5|4276.5|4276|4266|4265|5389
1744116600000|2025-04-08 12:50:00|4275|4273.5|4279.5|4278.5|4280.5|4279.5|4272|4271|3326
1744116900000|2025-04-08 12:55:00|4279|4278|4293|4291.5|4296|4294.5|4278.5|4277.5|4911
1744117200000|2025-04-08 13:00:00|4291|4290|4297.5|4296|4300.5|4299.5|4290|4289|10285
1744117500000|2025-04-08 13:05:00|4298|4296.5|4315|4313.5|4320.5|4319.5|4294|4293|10260
1744117800000|2025-04-08 13:10:00|4314.5|4314|4316.5|4315|4360|4356.5|4311|4310|19070
1744118100000|2025-04-08 13:15:00|4317.5|4315.5|4328|4327|4331|4329.5|4310.5|4309.5|5516
1744118400000|2025-04-08 13:20:00|4329|4327.5|4325.5|4324.5|4333|4331.5|4322.5|4322|13850
1744118700000|2025-04-08 13:25:00|4327.5|4326.5|4324.5|4323|4335|4333.5|4320|4318.5|10229
1744119000000|2025-04-08 13:30:00|4326.5|4325.5|4326|4324.5|4332.5|4331|4308.5|4307.5|17698
1744119300000|2025-04-08 13:35:00|4325.5|4324|4304.5|4303|4325.5|4324|4300.5|4299.5|12969
1744119600000|2025-04-08 13:40:00|4304|4302.5|4300.5|4299.5|4311|4310|4290.5|4290|15556
1744119900000|2025-04-08 13:45:00|4301.5|4300.5|4280|4279|4303|4301.5|4276|4275|23041
1744120200000|2025-04-08 13:50:00|4280.5|4279.5|4288.5|4287.5|4289|4287.5|4270.5|4269.5|13381
1744120500000|2025-04-08 13:55:00|4287.5|4287|4285|4284|4294.5|4293.5|4282.5|4281|7491
1744120800000|2025-04-08 14:00:00|4285.5|4286.5|4274|4272.5|4289|4288.5|4272|4270.5|9189
1744121100000|2025-04-08 14:05:00|4273|4272|4274.5|4273|4281|4280|4268.5|4267.5|14538
1744121400000|2025-04-08 14:10:00|4275|4273.5|4260|4259|4277.5|4276.5|4254|4253|131748
1744121700000|2025-04-08 14:15:00|4259.5|4258.5|4265.5|4265|4268|4267|4255.5|4254|11623
1744122000000|2025-04-08 14:20:00|4266|4266|4261|4260|4277.5|4276.5|4260|4259.5|8427
1744122300000|2025-04-08 14:25:00|4260.5|4260.5|4261.5|4260|4272|4270.5|4258.5|4257|24725
1744122600000|2025-04-08 14:30:00|4261|4260.5|4260.5|4259.5|4263|4262.5|4251.5|4250|12925
1744122900000|2025-04-08 14:35:00|4262|4260.5|4261.5|4260.5|4266.5|4265|4254|4252.5|13714
1744123200000|2025-04-08 14:40:00|4260|4258.5|4247|4246|4260.5|4260|4247|4246|13037
1744123500000|2025-04-08 14:45:00|4246.5|4246.5|4241|4240|4248.5|4247.5|4238|4237|560630
1744123800000|2025-04-08 14:50:00|4240.5|4239.5|4226|4225|4244.5|4243.5|4225.5|4224.5|75086
1744124100000|2025-04-08 14:55:00|4225.5|4224.5|4210|4209|4225.5|4224.5|4210|4209|17460
1744124400000|2025-04-08 15:00:00|4209.5|4208|4216.5|4215.5|4220.5|4219|4208.5|4207.5|18211
1744124700000|2025-04-08 15:05:00|4215.5|4214.5|4200.5|4199|4219|4218|4199.5|4198.5|19739
1744125000000|2025-04-08 15:10:00|4200|4199|4187|4185.5|4201.5|4200|4183.5|4182|8442
1744125300000|2025-04-08 15:15:00|4187.5|4186|4194.5|4193|4195|4193|4175|4173.5|7866
1744125600000|2025-04-08 15:20:00|4194|4192.5|4189|4188|4202.5|4201|4186.5|4185.5|13690
1744125900000|2025-04-08 15:25:00|4189.5|4187.5|4196.5|4194|4198|4196.5|4186.5|4185|61554
1744182000000|2025-04-09 07:00:00|4055.5|4052|4077.5|4075|4084|4081|4028|4023.5|26021
1744182300000|2025-04-09 07:05:00|4077|4074.5|4092|4090|4104|4101.5|4076.5|4074|28782
1744182600000|2025-04-09 07:10:00|4090.5|4088.5|4126|4125|4129|4127|4090|4088.5|11781
1744182900000|2025-04-09 07:15:00|4127.5|4125.5|4146|4144|4147.5|4146.5|4126|4124.5|14112
1744183200000|2025-04-09 07:20:00|4144.5|4142.5|4136|4134.5|4146|4144|4122.5|4121.5|8418
1744183500000|2025-04-09 07:25:00|4135.5|4134|4152.5|4150.5|4159|4157.5|4135.5|4134|7454
1744183800000|2025-04-09 07:30:00|4151.5|4150|4155.5|4154|4155.5|4154|4130.5|4129|13269
1744184100000|2025-04-09 07:35:00|4156|4154.5|4182.5|4181|4183|4181|4153|4151.5|9237
1744184400000|2025-04-09 07:40:00|4182|4180.5|4185.5|4184|4198.5|4197.5|4178|4176.5|16967
1744184700000|2025-04-09 07:45:00|4184.5|4183.5|4193|4191.5|4193|4192|4183.5|4182.5|12116
1744185000000|2025-04-09 07:50:00|4192.5|4189|4168.5|4167|4193|4192.5|4164.5|4163|8284
1744185300000|2025-04-09 07:55:00|4166.5|4165|4164.5|4163.5|4171.5|4169.5|4160.5|4159|6940
1744185600000|2025-04-09 08:00:00|4165.5|4163|4160|4158.5|4185.5|4183.5|4155.5|4154|16107
1744185900000|2025-04-09 08:05:00|4159.5|4157.5|4147|4145.5|4160|4158.5|4145.5|4144|5433
1744186200000|2025-04-09 08:10:00|4146.5|4146|4134|4132|4147|4146|4132|4130.5|5766
1744186500000|2025-04-09 08:15:00|4133.5|4131.5|4142.5|4141|4145|4144|4133|4131|4409
1744186800000|2025-04-09 08:20:00|4143|4139.5|4139|4137.5|4145|4143.5|4135|4133|7796
1744187100000|2025-04-09 08:25:00|4141|4139.5|4123.5|4122|4145.5|4144.5|4123.5|4122|7870
1744187400000|2025-04-09 08:30:00|4124|4122.5|4117.5|4116|4124|4122.5|4112.5|4111|8114
1744187700000|2025-04-09 08:35:00|4118.5|4117|4120|4119|4124.5|4123|4115|4113.5|8588
1744188000000|2025-04-09 08:40:00|4120.5|4119.5|4131|4129|4131|4130|4118|4117|7749
1744188300000|2025-04-09 08:45:00|4131.5|4130|4127.5|4126|4132.5|4131.5|4122|4120|5789
1744188600000|2025-04-09 08:50:00|4126.5|4125|4134.5|4133|4134.5|4133.5|4124.5|4123.5|9550
1744188900000|2025-04-09 08:55:00|4135.5|4133.5|4152.5|4151|4155|4154|4135.5|4133.5|63125
1744189200000|2025-04-09 09:00:00|4154|4153|4158.5|4157|4160|4158.5|4153.5|4152.5|5368
1744189500000|2025-04-09 09:05:00|4158|4158|4158.5|4157|4165|4163.5|4157|4155.5|7224
1744189800000|2025-04-09 09:10:00|4159|4157.5|4161.5|4160.5|4167.5|4166.5|4156|4154.5|12972
1744190100000|2025-04-09 09:15:00|4162|4160|4164.5|4163|4165.5|4164|4158.5|4157|8009
1744190400000|2025-04-09 09:20:00|4165.5|4163.5|4160.5|4160|4169|4167.5|4160|4158.5|3154
1744190700000|2025-04-09 09:25:00|4160|4158.5|4151|4149.5|4160.5|4159|4150|4149|5920
1744191000000|2025-04-09 09:30:00|4152|4149|4159|4157.5|4159|4158.5|4148.5|4146.5|4092
1744191300000|2025-04-09 09:35:00|4158.5|4156.5|4156.5|4155.5|4161|4160|4155|4154.5|7229
1744191600000|2025-04-09 09:40:00|4157|4157|4154|4153|4158|4157|4150.5|4149|5321
1744191900000|2025-04-09 09:45:00|4155|4153.5|4150|4149|4157|4155.5|4150|4149|5126
1744192200000|2025-04-09 09:50:00|4151.5|4149.5|4150|4149|4153.5|4152.5|4147|4146|4706
1744192500000|2025-04-09 09:55:00|4150.5|4149.5|4141|4140.5|4154.5|4153|4141|4140.5|4994
1744192800000|2025-04-09 10:00:00|4140.5|4139.5|4132.5|4131|4140.5|4139.5|4132|4130.5|4084
1744193100000|2025-04-09 10:05:00|4132|4130.5|4131.5|4130|4134|4133.5|4127|4126|2650
1744193400000|2025-04-09 10:10:00|4132|4130.5|4137|4136|4138.5|4137.5|4131.5|4130|3870
1744193700000|2025-04-09 10:15:00|4137.5|4136.5|4137|4136|4146|4145|4133|4132|5437
1744194000000|2025-04-09 10:20:00|4136.5|4135.5|4136|4135|4139|4137.5|4133.5|4132|7477
1744194300000|2025-04-09 10:25:00|4135.5|4134.5|4137.5|4136|4143.5|4142|4134.5|4134|4532
1744194600000|2025-04-09 10:30:00|4135.5|4134.5|4133|4131|4138|4137|4129.5|4128.5|7404
1744194900000|2025-04-09 10:35:00|4133.5|4131.5|4126|4125|4135|4134|4123.5|4122.5|4082
1744195200000|2025-04-09 10:40:00|4124|4123|4129.5|4128.5|4138|4136.5|4124|4123|6630
1744195500000|2025-04-09 10:45:00|4130|4129|4137.5|4136|4142|4140.5|4129|4128|4083
1744195800000|2025-04-09 10:50:00|4136.5|4135.5|4146.5|4145|4149|4148|4136.5|4135.5|3085
1744196100000|2025-04-09 10:55:00|4146|4144.5|4106|4101|4151|4150|4096.5|4088|5991
1744196400000|2025-04-09 11:00:00|4105.5|4102|4088.5|4085.5|4117|4111|4067.5|4064.5|14167
1744196700000|2025-04-09 11:05:00|4086.5|4084|4083.5|4080.5|4094.5|4092.5|4078.5|4076.5|9514
1744197000000|2025-04-09 11:10:00|4081.5|4080|4105.5|4103.5|4107.5|4105|4081.5|4079.5|8657
1744197300000|2025-04-09 11:15:00|4104.5|4103|4108|4106|4122.5|4120.5|4104.5|4103|5956
1744197600000|2025-04-09 11:20:00|4108.5|4106.5|4109|4107|4115|4112.5|4102|4100.5|6295
1744197900000|2025-04-09 11:25:00|4108.5|4108|4117|4115.5|4127.5|4125.5|4108.5|4107.5|8821
1744198200000|2025-04-09 11:30:00|4117.5|4115|4098.5|4097|4121|4119.5|4095.5|4095|6803
1744198500000|2025-04-09 11:35:00|4097.5|4096|4085.5|4084.5|4097.5|4096|4084.5|4082.5|17406
1744198800000|2025-04-09 11:40:00|4085|4083.5|4080|4078.5|4097|4095|4075.5|4073.5|6713
1744199100000|2025-04-09 11:45:00|4078.5|4078|4101.5|4099.5|4113|4111|4076.5|4075.5|11702
1744199400000|2025-04-09 11:50:00|4101|4098|4094|4092.5|4107|4105|4092|4090|9024
1744199700000|2025-04-09 11:55:00|4095.5|4094|4096|4094.5|4099|4097|4092.5|4091.5|6945
1744200000000|2025-04-09 12:00:00|4095|4094|4101.5|4100|4104.5|4103|4093.5|4092|3449
1744200300000|2025-04-09 12:05:00|4101|4102|4094|4092.5|4104.5|4103|4092.5|4090.5|7624
1744200600000|2025-04-09 12:10:00|4096.5|4095|4105|4103.5|4106|4104.5|4095|4093.5|3332
1744200900000|2025-04-09 12:15:00|4107.5|4104|4102|4100.5|4107.5|4106|4097.5|4096.5|4876
1744201200000|2025-04-09 12:20:00|4102.5|4100|4090|4089|4103|4102|4090|4089|3076
1744201500000|2025-04-09 12:25:00|4090.5|4089.5|4090|4089|4094.5|4093.5|4086|4085|37140
1744201800000|2025-04-09 12:30:00|4089|4088|4104.5|4103|4109|4107.5|4089|4088|6707
1744202100000|2025-04-09 12:35:00|4104|4103.5|4104|4102.5|4109|4108|4096.5|4095.5|8274
1744202400000|2025-04-09 12:40:00|4103.5|4103|4104|4102.5|4114|4112.5|4100.5|4099.5|4934
1744202700000|2025-04-09 12:45:00|4103.5|4103|4118|4117|4121|4120|4101.5|4100|5641
1744203000000|2025-04-09 12:50:00|4117|4115.5|4123|4122|4125|4123.5|4115.5|4114|7530
1744203300000|2025-04-09 12:55:00|4123.5|4123|4126|4125|4131|4129|4122|4120.5|7711
1744203600000|2025-04-09 13:00:00|4127|4124.5|4134.5|4133|4145.5|4144|4124|4122.5|63033
1744203900000|2025-04-09 13:05:00|4132.5|4130.5|4134.5|4133.5|4142|4140.5|4130.5|4129|5743
1744204200000|2025-04-09 13:10:00|4135.5|4134|4133|4131.5|4136|4134|4123|4121.5|10025
1744204500000|2025-04-09 13:15:00|4135|4133.5|4151.5|4149.5|4153|4151.5|4131.5|4130.5|6970
1744204800000|2025-04-09 13:20:00|4150|4148|4134.5|4133|4150|4148.5|4132.5|4130.5|6666
1744205100000|2025-04-09 13:25:00|4134|4132|4123|4121.5|4134.5|4132.5|4118|4116|12240
1744205400000|2025-04-09 13:30:00|4121|4119|4131|4130|4141.5|4140|4117.5|4117|18521
1744205700000|2025-04-09 13:35:00|4129.5|4128|4148|4146|4148.5|4146.5|4117|4116|19909
1744206000000|2025-04-09 13:40:00|4148.5|4146.5|4126.5|4124.5|4151|4149|4122.5|4121.5|15872
1744206300000|2025-04-09 13:45:00|4127|4125.5|4115|4113.5|4130|4128.5|4103|4101.5|13113
1744206600000|2025-04-09 13:50:00|4116|4113|4123|4121.5|4127|4125.5|4111|4109.5|11522
1744206900000|2025-04-09 13:55:00|4124|4123|4131.5|4130|4134|4132.5|4122.5|4121|7346
1744207200000|2025-04-09 14:00:00|4134|4132|4137.5|4136|4147.5|4146|4132|4130|12249
1744207500000|2025-04-09 14:05:00|4137|4135.5|4118.5|4117|4138|4136.5|4106.5|4105.5|19773
1744207800000|2025-04-09 14:10:00|4119|4117.5|4114.5|4113|4124|4123|4107.5|4106|12367
1744208100000|2025-04-09 14:15:00|4115|4113.5|4127|4125|4128|4126.5|4115|4113.5|7829
1744208400000|2025-04-09 14:20:00|4126.5|4126|4134.5|4133.5|4141.5|4139.5|4124|4122.5|10315
1744208700000|2025-04-09 14:25:00|4134|4132.5|4129|4127.5|4138.5|4137.5|4122|4120.5|9066
1744209000000|2025-04-09 14:30:00|4129.5|4128.5|4135.5|4134.5|4143|4141.5|4128|4127|8893
1744209300000|2025-04-09 14:35:00|4134.5|4133.5|4127|4125.5|4136|4134.5|4125.5|4124|8055
1744209600000|2025-04-09 14:40:00|4126.5|4125|4122.5|4121|4126.5|4125|4119.5|4118|9256
1744209900000|2025-04-09 14:45:00|4123|4121.5|4114.5|4113.5|4131.5|4130|4112|4111.5|12849
1744210200000|2025-04-09 14:50:00|4114|4113|4104|4103|4117|4115.5|4100|4099.5|16867
1744210500000|2025-04-09 14:55:00|4104.5|4103.5|4099.5|4099|4110|4109.5|4099|4097.5|12191
1744210800000|2025-04-09 15:00:00|4100|4098|4112.5|4111.5|4113|4112|4099|4098|15803
1744211100000|2025-04-09 15:05:00|4112|4111|4120|4118.5|4127.5|4126|4110|4109|13860
1744211400000|2025-04-09 15:10:00|4119.5|4119|4116|4115|4124.5|4123|4114.5|4113.5|12852
1744211700000|2025-04-09 15:15:00|4117.5|4117|4119|4117.5|4128|4127|4115.5|4114.5|16783
1744212000000|2025-04-09 15:20:00|4118|4118|4123.5|4122|4126|4124.5|4113.5|4112.5|13099
1744212300000|2025-04-09 15:25:00|4123|4121|4116|4114.5|4123|4121|4111.5|4110.5|16623
1744268700000|2025-04-10 07:05:00|4376.5|4368.5|4361|4359|4397|4393.5|4360.5|4358.5|23390
1744269000000|2025-04-10 07:10:00|4360|4358|4338.5|4337|4375.5|4373|4337.5|4335|24137
1744269300000|2025-04-10 07:15:00|4340|4336.5|4324|4322.5|4342|4340.5|4321.5|4319.5|25144
1744269600000|2025-04-10 07:20:00|4326.5|4325.5|4320|4318|4330|4328.5|4309|4307.5|20842
1744269900000|2025-04-10 07:25:00|4322|4320.5|4298.5|4298|4328.5|4326|4297.5|4296|22633
1744270200000|2025-04-10 07:30:00|4300|4299|4297|4295.5|4311|4310|4290|4288.5|17136
1744270500000|2025-04-10 07:35:00|4296.5|4296|4297|4295|4307|4305.5|4289.5|4287.5|14861
1744270800000|2025-04-10 07:40:00|4298.5|4296.5|4292.5|4291|4300|4299|4290|4288.5|13953
1744271100000|2025-04-10 07:45:00|4292|4290.5|4298.5|4297.5|4301|4299.5|4287|4285.5|18215
1744271400000|2025-04-10 07:50:00|4299|4297|4303.5|4302|4306.5|4304.5|4297.5|4295.5|10480
1744271700000|2025-04-10 07:55:00|4304.5|4303|4289.5|4288|4304.5|4303|4287.5|4285.5|8300
1744272000000|2025-04-10 08:00:00|4291|4289.5|4290.5|4288.5|4295|4293.5|4284.5|4283|7994
1744272300000|2025-04-10 08:05:00|4291|4289|4306|4304|4307|4305.5|4289|4287.5|4278
1744272600000|2025-04-10 08:10:00|4305.5|4303|4289|4288|4307|4305.5|4288|4286.5|5230
1744272900000|2025-04-10 08:15:00|4288.5|4287|4293.5|4291.5|4296|4294.5|4286|4284.5|4004
1744273200000|2025-04-10 08:20:00|4294|4292|4282.5|4281|4296.5|4296|4282|4280|6245
1744273500000|2025-04-10 08:25:00|4281.5|4280.5|4283|4281.5|4288|4286.5|4277|4276|10075
1744273800000|2025-04-10 08:30:00|4284|4281|4265.5|4264|4284|4283|4265.5|4264|5298
1744274100000|2025-04-10 08:35:00|4266.5|4265|4258.5|4257.5|4271|4270|4258.5|4256.5|6784
1744274400000|2025-04-10 08:40:00|4259|4258|4255.5|4254|4260.5|4259|4252|4251|11126
1744274700000|2025-04-10 08:45:00|4256|4254.5|4258.5|4257|4262|4261|4253.5|4252|11665
1744275000000|2025-04-10 08:50:00|4257|4256.5|4255|4253.5|4263.5|4262|4254|4252.5|7218
1744275300000|2025-04-10 08:55:00|4254.5|4253|4246|4245|4255|4253.5|4243.5|4242.5|7911
1744275600000|2025-04-10 09:00:00|4245.5|4244.5|4244.5|4243|4251.5|4250|4240.5|4240|7044
1744275900000|2025-04-10 09:05:00|4245|4244|4241.5|4241|4248.5|4247.5|4238.5|4237.5|6060
1744276200000|2025-04-10 09:10:00|4241|4240.5|4245|4243.5|4248|4246.5|4238|4236.5|12260
1744276500000|2025-04-10 09:15:00|4244.5|4244|4243.5|4242|4246.5|4245.5|4239.5|4238|6846
1744276800000|2025-04-10 09:20:00|4243|4241.5|4254|4252.5|4254.5|4253.5|4242|4241|5792
1744277100000|2025-04-10 09:25:00|4253.5|4253.5|4252.5|4251|4255|4254|4247.5|4246.5|7403
1744277400000|2025-04-10 09:30:00|4252|4251.5|4263|4261.5|4263|4261.5|4252|4251.5|3628
1744277700000|2025-04-10 09:35:00|4262.5|4262|4256|4255|4265.5|4264.5|4254|4253|7113
1744278000000|2025-04-10 09:40:00|4259|4254.5|4253.5|4252.5|4261.5|4260|4252.5|4251.5|9214
1744278300000|2025-04-10 09:45:00|4254|4253|4261.5|4260|4261.5|4260|4252.5|4251.5|7877
1744278600000|2025-04-10 09:50:00|4262.5|4261|4257.5|4256|4262.5|4261|4253|4252|5082
1744278900000|2025-04-10 09:55:00|4258|4257|4262.5|4261|4265|4263.5|4256.5|4255.5|6593
1744279200000|2025-04-10 10:00:00|4263|4261.5|4256.5|4255.5|4263.5|4262.5|4252.5|4251|6772
1744279500000|2025-04-10 10:05:00|4258|4256|4266|4264.5|4267|4266|4257.5|4256|3991
1744279800000|2025-04-10 10:10:00|4265.5|4265|4272|4270.5|4272.5|4271|4263.5|4262|7088
1744280100000|2025-04-10 10:15:00|4271.5|4270|4279.5|4279|4283|4282.5|4269|4267.5|6435
1744280400000|2025-04-10 10:20:00|4278.5|4278.5|4276|4274.5|4278.5|4278.5|4270|4268.5|4952
1744280700000|2025-04-10 10:25:00|4275.5|4275|4274|4272.5|4276.5|4275.5|4271.5|4270.5|6034
1744281000000|2025-04-10 10:30:00|4273.5|4273|4285|4283.5|4287|4286|4273.5|4273|6278
1744281300000|2025-04-10 10:35:00|4285.5|4284.5|4284|4283|4288.5|4287.5|4280.5|4279|8815
1744281600000|2025-04-10 10:40:00|4285|4283.5|4275|4273.5|4287.5|4286|4274.5|4273|5860
1744281900000|2025-04-10 10:45:00|4274.5|4272.5|4281.5|4280|4286.5|4285|4271.5|4270|4840
1744282200000|2025-04-10 10:50:00|4281|4279.5|4285|4283.5|4294.5|4293|4280.5|4279|30047
1744282500000|2025-04-10 10:55:00|4286|4285|4280|4278.5|4289|4287.5|4279.5|4278|4585
1744282800000|2025-04-10 11:00:00|4279.5|4278|4281|4279.5|4288|4286.5|4276.5|4275.5|3132
1744283100000|2025-04-10 11:05:00|4280|4279|4280.5|4279.5|4284|4282.5|4276|4274.5|5828
1744283400000|2025-04-10 11:10:00|4281.5|4280.5|4283.5|4282|4285|4283.5|4279|4278|3943
1744283700000|2025-04-10 11:15:00|4284|4282.5|4279|4278|4284|4282.5|4275|4273.5|3728
1744284000000|2025-04-10 11:20:00|4279.5|4278.5|4282|4280.5|4284|4282.5|4279.5|4278.5|2937
1744284300000|2025-04-10 11:25:00|4282.5|4281|4279|4277.5|4285.5|4285|4279|4277.5|7530
1744284600000|2025-04-10 11:30:00|4279.5|4278|4285.5|4284|4286.5|4285.5|4275.5|4274.5|4491
1744284900000|2025-04-10 11:35:00|4286|4284.5|4285|4284|4287.5|4286.5|4284.5|4283.5|4186
1744285200000|2025-04-10 11:40:00|4285.5|4284.5|4283|4281.5|4286.5|4285|4282|4280.5|4412
1744285500000|2025-04-10 11:45:00|4282.5|4281|4282.5|4281.5|4285.5|4285|4282|4281|6988
1744285800000|2025-04-10 11:50:00|4283|4282|4277.5|4276|4284|4283.5|4277|4276|3976
1744286100000|2025-04-10 11:55:00|4277|4275.5|4282.5|4281|4282.5|4281|4275.5|4275|3890
1744286400000|2025-04-10 12:00:00|4281.5|4281.5|4275|4274|4282.5|4281.5|4272.5|4272|3832
1744286700000|2025-04-10 12:05:00|4275.5|4274.5|4279|4277.5|4281.5|4280|4272.5|4271|3205
1744287000000|2025-04-10 12:10:00|4279.5|4278|4276.5|4275.5|4281|4279|4273|4271.5|2506
1744287300000|2025-04-10 12:15:00|4275.5|4275|4270.5|4269|4281|4280|4269.5|4268|6635
1744287600000|2025-04-10 12:20:00|4267.5|4266.5|4264|4262|4267.5|4266.5|4260.5|4259|7550
1744287900000|2025-04-10 12:25:00|4263.5|4261.5|4262|4261|4265.5|4264.5|4261|4259.5|5894
1744288200000|2025-04-10 12:30:00|4263|4260|4276.5|4274.5|4287|4279|4263|4260|7750
1744288500000|2025-04-10 12:35:00|4276|4274|4260|4258|4276|4274.5|4259|4257|6090
1744288800000|2025-04-10 12:40:00|4259|4257.5|4254|4253|4260|4258.5|4252.5|4251|4762
1744289100000|2025-04-10 12:45:00|4254.5|4252|4252.5|4251|4256.5|4255.5|4252|4251|3788
1744289400000|2025-04-10 12:50:00|4252|4250.5|4254.5|4253.5|4254.5|4254|4246.5|4246|5599
1744289700000|2025-04-10 12:55:00|4254|4253|4260|4258.5|4260|4259.5|4250.5|4249.5|4164
1744290000000|2025-04-10 13:00:00|4262|4261|4263.5|4262.5|4269.5|4268.5|4260.5|4259|6106
1744290300000|2025-04-10 13:05:00|4264.5|4263.5|4266.5|4265|4272.5|4271.5|4263.5|4262|5284
1744290600000|2025-04-10 13:10:00|4267.5|4266|4265|4264|4267.5|4266|4259|4257.5|4676
1744290900000|2025-04-10 13:15:00|4265.5|4264.5|4281|4280|4282.5|4281.5|4262.5|4261|7295
1744291200000|2025-04-10 13:20:00|4280.5|4279.5|4274.5|4273.5|4283.5|4282|4271.5|4270|8039
1744291500000|2025-04-10 13:25:00|4275.5|4274.5|4268.5|4267.5|4275.5|4274.5|4262|4260.5|7745
1744291800000|2025-04-10 13:30:00|4267.5|4266.5|4255.5|4254|4269|4267.5|4244.5|4244|20227
1744292100000|2025-04-10 13:35:00|4256|4254.5|4230|4228.5|4258.5|4257|4228|4226.5|12225
1744292400000|2025-04-10 13:40:00|4229.5|4228|4230|4228.5|4232|4230.5|4221|4220|8246
1744292700000|2025-04-10 13:45:00|4230.5|4229|4242.5|4241|4252|4250.5|4228.5|4227|9964
1744293000000|2025-04-10 13:50:00|4242|4240|4236.5|4235.5|4249.5|4248.5|4234.5|4233|12426
1744293300000|2025-04-10 13:55:00|4236|4234.5|4220.5|4219|4238.5|4237|4217|4215.5|12893
1744293600000|2025-04-10 14:00:00|4218.5|4218|4225|4224|4229|4227.5|4213|4211.5|18360
1744293900000|2025-04-10 14:05:00|4226|4225|4230.5|4229|4243.5|4242.5|4221.5|4220.5|15812
1744294200000|2025-04-10 14:10:00|4231|4230|4239.5|4238.5|4241|4240|4225|4224|8070
1744294500000|2025-04-10 14:15:00|4240|4239.5|4246|4244.5|4253|4252|4240|4239.5|8515
1744294800000|2025-04-10 14:20:00|4247.5|4245|4260.5|4259.5|4262.5|4261.5|4246.5|4244.5|8537
1744295100000|2025-04-10 14:25:00|4259.5|4258.5|4245|4244|4263|4262|4245|4244|10243
1744295400000|2025-04-10 14:30:00|4246|4245|4271.5|4270|4271.5|4270.5|4246|4245|8393
1744295700000|2025-04-10 14:35:00|4271|4269.5|4272.5|4271|4278|4277|4268.5|4267|9815
1744296000000|2025-04-10 14:40:00|4271|4269.5|4264|4263|4277|4276|4262.5|4261.5|9152
1744296300000|2025-04-10 14:45:00|4265|4264.5|4262|4260.5|4268.5|4267|4255.5|4254.5|7264
1744296600000|2025-04-10 14:50:00|4261.5|4260|4253.5|4252|4265|4263.5|4249|4248.5|6571
1744296900000|2025-04-10 14:55:00|4254.5|4253.5|4245|4244.5|4257|4256|4245|4244|6555
1744297200000|2025-04-10 15:00:00|4245.5|4244|4241|4240|4247|4246|4237.5|4236|159363
1744297500000|2025-04-10 15:05:00|4240.5|4238.5|4243|4242|4247.5|4246.5|4238|4237|9792
1744297800000|2025-04-10 15:10:00|4243.5|4242.5|4243|4242|4249|4248|4240.5|4239.5|11579
1744298100000|2025-04-10 15:15:00|4242.5|4242.5|4231.5|4230.5|4245|4243.5|4230.5|4229.5|9593
1744298400000|2025-04-10 15:20:00|4232|4231|4223.5|4222|4234.5|4234|4222|4221|10335
1744298700000|2025-04-10 15:25:00|4223|4221|4213|4211.5|4224.5|4223.5|4212|4210|17356
1744354800000|2025-04-11 07:00:00|4295|4280.5|4292.5|4291|4303.5|4302|4281.5|4275.5|26565
1744355100000|2025-04-11 07:05:00|4291|4290.5|4281.5|4280|4291|4290.5|4274|4272.5|9834
1744355400000|2025-04-11 07:10:00|4281|4281|4293.5|4292|4298|4296.5|4281|4280|9431
1744355700000|2025-04-11 07:15:00|4293|4292.5|4289|4288|4302.5|4301|4284|4283|8065
1744356000000|2025-04-11 07:20:00|4290|4289|4294.5|4293|4298|4297|4281.5|4280|3853
1744356300000|2025-04-11 07:25:00|4295.5|4293.5|4287.5|4286|4301|4299|4287|4285.5|3317
1744356600000|2025-04-11 07:30:00|4286|4285|4311.5|4309.5|4312.5|4311|4283.5|4281.5|3751
1744356900000|2025-04-11 07:35:00|4311|4308.5|4289|4288|4311.5|4308.5|4288|4287|2860
1744357200000|2025-04-11 07:40:00|4290|4288.5|4286.5|4285.5|4294|4293|4284.5|4283|2600
1744357500000|2025-04-11 07:45:00|4286|4283.5|4275.5|4274|4287|4286|4274|4272.5|6132
1744357800000|2025-04-11 07:50:00|4275|4273.5|4276.5|4275.5|4278|4276.5|4273|4271.5|3049
1744358100000|2025-04-11 07:55:00|4275|4273.5|4273.5|4272|4276|4274.5|4267|4266|3284
1744358400000|2025-04-11 08:00:00|4274.5|4273.5|4253.5|4251.5|4274.5|4273.5|4245.5|4243.5|12722
1744358700000|2025-04-11 08:05:00|4254|4252|4269|4267.5|4272|4270|4252|4250.5|6928
1744359000000|2025-04-11 08:10:00|4269.5|4268|4265|4264|4270|4268.5|4262|4260.5|6408
1744359300000|2025-04-11 08:15:00|4264.5|4262.5|4252.5|4251|4265|4264|4252.5|4251|4805
1744359600000|2025-04-11 08:20:00|4251|4250|4243.5|4242.5|4253.5|4252.5|4243.5|4242.5|3483
1744359900000|2025-04-11 08:25:00|4243|4243.5|4248.5|4247|4252.5|4251.5|4243|4243.5|2992
1744360200000|2025-04-11 08:30:00|4247|4245.5|4232|4231|4250|4249|4232|4231|5849
1744360500000|2025-04-11 08:35:00|4231.5|4230.5|4235.5|4234.5|4237.5|4236|4228|4227|5549
1744360800000|2025-04-11 08:40:00|4234.5|4233|4230.5|4229|4235|4233.5|4223.5|4222.5|8368
1744361100000|2025-04-11 08:45:00|4229.5|4228.5|4233|4231.5|4237|4235.5|4229|4227.5|5769
1744361400000|2025-04-11 08:50:00|4232.5|4232|4227.5|4226|4236|4234.5|4225|4223.5|5730
1744361700000|2025-04-11 08:55:00|4226|4225|4230.5|4229|4233.5|4232|4224|4222.5|4731
1744362000000|2025-04-11 09:00:00|4230|4226.5|4226.5|4225|4233.5|4232|4224.5|4223|5925
1744362300000|2025-04-11 09:05:00|4226|4225.5|4221.5|4220|4228|4226.5|4221|4220|2294
1744362600000|2025-04-11 09:10:00|4222.5|4220.5|4228|4226.5|4228|4226.5|4214.5|4213.5|5909
1744362900000|2025-04-11 09:15:00|4227.5|4226|4229.5|4228.5|4231|4230|4224|4222.5|39757
1744363200000|2025-04-11 09:20:00|4230.5|4227.5|4236.5|4235.5|4237|4235.5|4229|4227.5|4747
1744363500000|2025-04-11 09:25:00|4236|4234.5|4230|4229|4236.5|4235.5|4228|4227|2560
1744363800000|2025-04-11 09:30:00|4229.5|4228.5|4231|4229.5|4235.5|4234|4225.5|4224|6671
1744364100000|2025-04-11 09:35:00|4230.5|4232|4241|4240|4241.5|4240|4229.5|4228|19843
1744364400000|2025-04-11 09:40:00|4242|4239.5|4241|4240|4242.5|4241.5|4236|4235|3830
1744364700000|2025-04-11 09:45:00|4240.5|4239.5|4241.5|4240|4246|4245|4239.5|4238.5|4112
1744365000000|2025-04-11 09:50:00|4240.5|4240.5|4248|4246.5|4249.5|4248.5|4236.5|4235.5|4049
1744365300000|2025-04-11 09:55:00|4247.5|4247|4262.5|4261.5|4265|4264|4247.5|4247|5636
1744365600000|2025-04-11 10:00:00|4263|4262|4266|4265|4266.5|4265|4260.5|4259.5|8216
1744365900000|2025-04-11 10:05:00|4265.5|4266|4261|4260|4267.5|4266.5|4260.5|4260|4137
1744366200000|2025-04-11 10:10:00|4261.5|4261.5|4267|4265.5|4267|4266|4260.5|4259|1537
1744366500000|2025-04-11 10:15:00|4266.5|4265|4268.5|4267|4268.5|4267.5|4261.5|4260.5|5165
1744366800000|2025-04-11 10:20:00|4269.5|4267.5|4267.5|4266.5|4274|4272.5|4267.5|4266|3252
1744367100000|2025-04-11 10:25:00|4268|4266|4273|4272|4277|4276|4265.5|4264|4632
1744367400000|2025-04-11 10:30:00|4273.5|4270.5|4274.5|4273|4279.5|4278|4271|4269.5|5667
1744367700000|2025-04-11 10:35:00|4274|4272.5|4273|4271.5|4276.5|4275.5|4272|4271|5558
1744368000000|2025-04-11 10:40:00|4273.5|4272|4272.5|4271|4275|4273.5|4270.5|4269.5|5027
1744368300000|2025-04-11 10:45:00|4273.5|4272|4272.5|4272|4274.5|4273.5|4271.5|4270.5|1656
1744368600000|2025-04-11 10:50:00|4272|4271|4276|4275|4277|4276|4269.5|4268.5|3058
1744368900000|2025-04-11 10:55:00|4276.5|4275.5|4283.5|4283|4283.5|4283|4276|4275.5|3014
1744369200000|2025-04-11 11:00:00|4284|4282.5|4274.5|4273|4284|4283.5|4274|4273|3884
1744369500000|2025-04-11 11:05:00|4275|4274|4278|4277|4279|4277.5|4270.5|4269|2706
1744369800000|2025-04-11 11:10:00|4277.5|4276.5|4274.5|4273|4280|4279|4274|4273|2285
1744370100000|2025-04-11 11:15:00|4274|4273.5|4267.5|4267|4275|4274|4267|4265.5|2681
1744370400000|2025-04-11 11:20:00|4268.5|4267.5|4266.5|4265.5|4269|4268|4263|4262.5|3840
1744370700000|2025-04-11 11:25:00|4266|4265|4262|4260.5|4267.5|4267|4261.5|4260|3864
1744371000000|2025-04-11 11:30:00|4262.5|4261|4264.5|4263|4266|4264.5|4261.5|4260|2932
1744371300000|2025-04-11 11:35:00|4262.5|4261.5|4258|4257|4263.5|4262|4255|4254|3888
1744371600000|2025-04-11 11:40:00|4257.5|4256.5|4261|4259.5|4263.5|4262.5|4255.5|4255|4707
1744371900000|2025-04-11 11:45:00|4260.5|4260|4253.5|4253|4262|4261|4253|4252.5|3226
1744372200000|2025-04-11 11:50:00|4253|4252|4260.5|4260|4262|4260.5|4251|4250.5|3465
1744372500000|2025-04-11 11:55:00|4260|4259|4271.5|4270|4273|4272|4259.5|4259|3604
1744372800000|2025-04-11 12:00:00|4272|4270.5|4268.5|4267|4274|4273|4267.5|4266.5|5471
1744373100000|2025-04-11 12:05:00|4269|4267.5|4271.5|4270.5|4272|4271|4265|4264.5|5914
1744373400000|2025-04-11 12:10:00|4272|4270|4272|4270.5|4274|4272.5|4269|4268|1772
1744373700000|2025-04-11 12:15:00|4271.5|4269|4267|4265.5|4272.5|4271.5|4265.5|4265|1981
1744374000000|2025-04-11 12:20:00|4268|4266|4268|4267|4273|4271.5|4265.5|4264|3488
1744374300000|2025-04-11 12:25:00|4267.5|4266|4280|4277.5|4281|4280.5|4265|4264|5802
1744374600000|2025-04-11 12:30:00|4279.5|4278|4289|4288|4289|4288|4279.5|4277.5|40375
1744374900000|2025-04-11 12:35:00|4290|4289|4287|4285.5|4293.5|4292.5|4286|4284.5|3795
1744375200000|2025-04-11 12:40:00|4286.5|4285|4285.5|4284.5|4288.5|4287.5|4284|4282.5|2320
1744375500000|2025-04-11 12:45:00|4286|4284|4284|4283|4289.5|4288|4282|4281|3419
1744375800000|2025-04-11 12:50:00|4283.5|4282.5|4283.5|4282|4286|4285.5|4280.5|4280|4194
1744376100000|2025-04-11 12:55:00|4283|4281.5|4274|4273|4283|4281.5|4274|4273|15534
1744376400000|2025-04-11 13:00:00|4274.5|4273.5|4274|4272.5|4279|4277.5|4270|4269|3465
1744376700000|2025-04-11 13:05:00|4273.5|4272|4261.5|4260|4275.5|4274|4260.5|4259.5|27815
1744377000000|2025-04-11 13:10:00|4261|4259.5|4258|4257|4263|4262|4254|4253|3861
1744377300000|2025-04-11 13:15:00|4258.5|4256.5|4251.5|4250.5|4261.5|4260|4251.5|4250.5|5766
1744377600000|2025-04-11 13:20:00|4251|4250|4250.5|4249.5|4254|4253|4248|4246.5|7345
1744377900000|2025-04-11 13:25:00|4251|4249|4253|4252|4255.5|4254|4249|4248|5264
1744378200000|2025-04-11 13:30:00|4251|4250|4260.5|4259|4265|4263.5|4247.5|4246.5|14429
1744378500000|2025-04-11 13:35:00|4260|4262|4287|4285|4287.5|4286|4260|4259|14820
1744378800000|2025-04-11 13:40:00|4286.5|4286|4299.5|4298|4300.5|4299.5|4275|4274|13508
1744379100000|2025-04-11 13:45:00|4298.5|4297.5|4301.5|4300.5|4308.5|4307|4295|4293.5|10897
1744379400000|2025-04-11 13:50:00|4302|4301|4309.5|4308|4314.5|4313.5|4293.5|4292|14297
1744379700000|2025-04-11 13:55:00|4309|4308.5|4296|4295.5|4310|4308.5|4295|4294.5|8193
1744380000000|2025-04-11 14:00:00|4292.5|4290.5|4299|4298.5|4304.5|4303|4287|4285|16197
1744380300000|2025-04-11 14:05:00|4299.5|4297|4312|4310.5|4319.5|4318|4296.5|4295.5|12997
1744380600000|2025-04-11 14:10:00|4312.5|4311|4301.5|4300|4315|4314|4291.5|4290|13231
1744380900000|2025-04-11 14:15:00|4300|4299|4294.5|4293.5|4310|4308.5|4294.5|4293|13170
1744381200000|2025-04-11 14:20:00|4295|4294|4275.5|4274|4296|4294.5|4271|4269.5|10430
1744381500000|2025-04-11 14:25:00|4276|4274.5|4271.5|4270.5|4277.5|4276|4268|4267|8316
1744381800000|2025-04-11 14:30:00|4272.5|4271|4282.5|4281|4286|4285|4269.5|4268.5|9127
1744382100000|2025-04-11 14:35:00|4283|4281.5|4279.5|4278|4285.5|4284.5|4276|4275|7287
1744382400000|2025-04-11 14:40:00|4279|4276.5|4294.5|4293|4294.5|4293.5|4274|4273|5836
1744382700000|2025-04-11 14:45:00|4293.5|4292.5|4294.5|4293.5|4297|4296.5|4290.5|4289|6476
1744383000000|2025-04-11 14:50:00|4293.5|4293|4284.5|4283.5|4294.5|4293|4279|4277.5|9097
1744383300000|2025-04-11 14:55:00|4284|4282.5|4281.5|4280.5|4288|4287.5|4279.5|4278|8941
1744383600000|2025-04-11 15:00:00|4280|4279.5|4295|4294.5|4313.5|4312|4279|4278.5|14724
1744383900000|2025-04-11 15:05:00|4294.5|4293.5|4294.5|4293.5|4297.5|4296|4287.5|4286.5|21434
1744384200000|2025-04-11 15:10:00|4292.5|4291.5|4295|4294|4297.5|4296.5|4290|4289|10779
1744384500000|2025-04-11 15:15:00|4294.5|4293.5|4307.5|4306|4308|4307|4293|4292|9072
1744384800000|2025-04-11 15:20:00|4307|4307.5|4308|4307|4314.5|4313.5|4305|4304|12318
1744385100000|2025-04-11 15:25:00|4307.5|4306.5|4304|4302.5|4310.5|4309.5|4303|4302|14929
1744614000000|2025-04-14 07:00:00|4358.5|4357|4367.5|4365|4371.5|4368|4356|4352.5|7584
1744614300000|2025-04-14 07:05:00|4368|4365.5|4358|4356|4376.5|4374|4351.5|4350|10061
1744614600000|2025-04-14 07:10:00|4355.5|4354|4351.5|4349.5|4358.5|4356|4347.5|4345|7200
1744614900000|2025-04-14 07:15:00|4352|4349|4347|4346|4353|4351.5|4345|4343.5|5431
1744615200000|2025-04-14 07:20:00|4347.5|4346.5|4355|4354|4355.5|4354|4346.5|4345.5|5056
1744615500000|2025-04-14 07:25:00|4354|4353.5|4355.5|4354.5|4361|4360|4351.5|4350|4882
1744615800000|2025-04-14 07:30:00|4354.5|4353|4351.5|4350|4365|4363.5|4349.5|4348|6183
1744616100000|2025-04-14 07:35:00|4352.5|4351|4363|4362|4368|4366.5|4343.5|4342|5618
1744616400000|2025-04-14 07:40:00|4364|4362.5|4357|4356|4364|4362.5|4354.5|4353.5|5000
1744616700000|2025-04-14 07:45:00|4358|4356.5|4358|4356.5|4358.5|4358|4351.5|4350.5|4487
1744617000000|2025-04-14 07:50:00|4358.5|4357|4352.5|4351.5|4360.5|4359.5|4352|4351.5|2609
1744617300000|2025-04-14 07:55:00|4352|4350.5|4361|4360|4361|4360|4350|4348.5|3823
1744617600000|2025-04-14 08:00:00|4361.5|4360.5|4366.5|4365|4368|4367|4360.5|4359|11167
1744617900000|2025-04-14 08:05:00|4366|4364.5|4361|4359.5|4367.5|4366|4359|4358|3686
1744618200000|2025-04-14 08:10:00|4360.5|4359|4359.5|4358|4361.5|4360.5|4352.5|4351|3101
1744618500000|2025-04-14 08:15:00|4359|4359|4359.5|4358.5|4364.5|4363|4358|4357|4552
1744618800000|2025-04-14 08:20:00|4359|4358|4364.5|4363|4366|4365|4359|4357.5|2653
1744619100000|2025-04-14 08:25:00|4363.5|4362.5|4364|4363|4365.5|4364.5|4360.5|4359.5|1779
1744619400000|2025-04-14 08:30:00|4363|4362|4359|4357.5|4365.5|4364|4358|4357.5|3206
1744619700000|2025-04-14 08:35:00|4359.5|4358|4364.5|4363|4368|4367|4359.5|4358|3801
1744620000000|2025-04-14 08:40:00|4364|4362.5|4368|4367|4370|4369|4363|4362|4039
1744620300000|2025-04-14 08:45:00|4369.5|4368.5|4373.5|4372.5|4374.5|4373.5|4369.5|4368.5|4129
1744620600000|2025-04-14 08:50:00|4372.5|4372|4373.5|4372.5|4373.5|4372.5|4367.5|4366.5|2887
1744620900000|2025-04-14 08:55:00|4374|4373|4375.5|4374.5|4377.5|4376.5|4372|4371|38802
1744621200000|2025-04-14 09:00:00|4376|4375|4384|4382.5|4384|4383|4376|4375|6410
1744621500000|2025-04-14 09:05:00|4383|4383|4381.5|4380.5|4384|4383.5|4380|4379|1979
1744621800000|2025-04-14 09:10:00|4380.5|4380|4389.5|4388.5|4390.5|4389.5|4380|4378.5|4979
1744622100000|2025-04-14 09:15:00|4389|4388|4382.5|4381.5|4389|4388|4381|4380.5|4228
1744622400000|2025-04-14 09:20:00|4383|4382|4372.5|4371.5|4384.5|4383|4372.5|4371|3358
1744622700000|2025-04-14 09:25:00|4372|4370.5|4365|4364|4372|4371|4363.5|4363|2618
1744623000000|2025-04-14 09:30:00|4364.5|4363.5|4369|4368|4371.5|4370|4364.5|4363.5|2708
1744623300000|2025-04-14 09:35:00|4368|4367|4363|4362|4369|4368.5|4363|4362|2892
1744623600000|2025-04-14 09:40:00|4362|4361|4360.5|4360|4362.5|4361.5|4360.5|4359.5|1082
1744623900000|2025-04-14 09:45:00|4361|4359.5|4358|4357|4361|4360|4356.5|4355.5|1815
1744624200000|2025-04-14 09:50:00|4357.5|4356.5|4360|4359.5|4361|4359.5|4356.5|4355.5|1475
1744624500000|2025-04-14 09:55:00|4359.5|4359|4358.5|4357.5|4359.5|4359|4357|4355.5|1329
1744624800000|2025-04-14 10:00:00|4359.5|4357|4363|4362|4365.5|4364|4357|4356|3682
1744625100000|2025-04-14 10:05:00|4362.5|4361.5|4355|4354.5|4362.5|4361.5|4353.5|4352.5|1694
1744625400000|2025-04-14 10:10:00|4355.5|4354|4356.5|4355.5|4357.5|4356|4354|4353|2662
1744625700000|2025-04-14 10:15:00|4357.5|4356|4355|4353.5|4357.5|4356|4352.5|4351|1542
1744626000000|2025-04-14 10:20:00|4354.5|4354|4345|4344|4354.5|4354|4345|4344|4077
1744626300000|2025-04-14 10:25:00|4344.5|4343.5|4348|4346.5|4350|4349|4343|4342|2063
1744626600000|2025-04-14 10:30:00|4349|4347|4349.5|4348.5|4351|4349.5|4348.5|4346.5|2488
1744626900000|2025-04-14 10:35:00|4350|4349|4349.5|4348.5|4352.5|4351.5|4348.5|4347.5|2775
1744627200000|2025-04-14 10:40:00|4349|4347.5|4347.5|4346.5|4351|4349.5|4347.5|4346|5312
1744627500000|2025-04-14 10:45:00|4347|4346|4347.5|4346|4349.5|4348|4346.5|4345.5|1533
1744627800000|2025-04-14 10:50:00|4346.5|4346.5|4342|4341.5|4346.5|4347|4342|4341.5|3247
1744628100000|2025-04-14 10:55:00|4341.5|4341|4342|4341|4343|4342.5|4340.5|4339.5|2595
1744628400000|2025-04-14 11:00:00|4341.5|4340.5|4342|4340.5|4342.5|4341.5|4336.5|4335.5|5920
1744628700000|2025-04-14 11:05:00|4341.5|4341|4343.5|4342|4343.5|4343|4340|4339.5|3823
1744629000000|2025-04-14 11:10:00|4343|4342.5|4345|4344|4345.5|4344.5|4339|4338|4946
1744629300000|2025-04-14 11:15:00|4344|4343|4342.5|4341.5|4345|4344|4341.5|4340.5|2491
1744629600000|2025-04-14 11:20:00|4342|4341|4340.5|4339.5|4343|4342|4337|4336|3074
1744629900000|2025-04-14 11:25:00|4340|4340|4345.5|4344.5|4346|4345|4339.5|4338.5|1579
1744630200000|2025-04-14 11:30:00|4344.5|4343.5|4343|4342|4346.5|4345.5|4342.5|4341.5|1247
1744630500000|2025-04-14 11:35:00|4342.5|4341.5|4340|4339|4342.5|4342|4337.5|4337|2536
1744630800000|2025-04-14 11:40:00|4342.5|4341.5|4345|4344|4345|4344|4338.5|4337.5|3136
1744631100000|2025-04-14 11:45:00|4344|4343|4347.5|4346|4347.5|4346.5|4343.5|4343|3487
1744631400000|2025-04-14 11:50:00|4348|4346.5|4344.5|4343|4348|4347|4343.5|4342.5|1983
1744631700000|2025-04-14 11:55:00|4344|4343.5|4341.5|4340.5|4344|4343.5|4340|4339.5|1780
1744632000000|2025-04-14 12:00:00|4340.5|4341|4342.5|4341|4344|4343|4338|4337|2593
1744632300000|2025-04-14 12:05:00|4342|4341.5|4343.5|4342.5|4346.5|4345|4341.5|4341|1575
1744632600000|2025-04-14 12:10:00|4343|4343|4343|4342|4345.5|4344.5|4341.5|4340.5|2710
1744632900000|2025-04-14 12:15:00|4342.5|4341.5|4343|4342|4343.5|4342.5|4340|4339|7766
1744633200000|2025-04-14 12:20:00|4343.5|4342.5|4345|4343.5|4346|4345|4342.5|4341.5|2046
1744633500000|2025-04-14 12:25:00|4344|4342.5|4345|4344.5|4346|4345|4343|4342.5|3446
1744633800000|2025-04-14 12:30:00|4344.5|4343.5|4345|4344|4346|4344.5|4338.5|4338|1313
1744634100000|2025-04-14 12:35:00|4345.5|4344.5|4348.5|4348|4348.5|4348|4344.5|4344|1925
1744634400000|2025-04-14 12:40:00|4349.5|4347.5|4345.5|4344.5|4349.5|4347.5|4345|4344|855
1744634700000|2025-04-14 12:45:00|4345|4344|4350|4349|4351.5|4350.5|4345|4343.5|1833
1744635000000|2025-04-14 12:50:00|4351|4350|4352|4351|4352.5|4351.5|4349|4348.5|1436
1744635300000|2025-04-14 12:55:00|4353|4352|4352|4351|4354.5|4354|4351|4350|2391
1744635600000|2025-04-14 13:00:00|4351|4350|4350.5|4349.5|4354|4353|4346|4345|6776
1744635900000|2025-04-14 13:05:00|4350|4349|4345.5|4345|4352|4350.5|4345|4344.5|2069
1744636200000|2025-04-14 13:10:00|4346|4344.5|4348|4347|4348|4347|4344.5|4344|2215
1744636500000|2025-04-14 13:15:00|4348.5|4347.5|4351|4350|4354.5|4354|4346.5|4345.5|2645
1744636800000|2025-04-14 13:20:00|4352|4351|4350.5|4349.5|4352|4351|4349|4348.5|1566
1744637100000|2025-04-14 13:25:00|4350|4350|4347|4346.5|4351|4350|4346|4345.5|1734
1744637400000|2025-04-14 13:30:00|4345.5|4345|4345|4343.5|4345.5|4345|4326.5|4325.5|11853
1744637700000|2025-04-14 13:35:00|4344.5|4343|4344|4343|4351|4350|4336|4335|8426
1744638000000|2025-04-14 13:40:00|4343.5|4342.5|4343.5|4342|4344|4343|4337|4336|6855
1744638300000|2025-04-14 13:45:00|4344.5|4343.5|4349|4348|4351|4350|4337.5|4337|5613
1744638600000|2025-04-14 13:50:00|4351|4349.5|4359.5|4358|4359.5|4358.5|4348.5|4347|9704
1744638900000|2025-04-14 13:55:00|4358.5|4357.5|4360|4359|4361|4360|4351|4350|27786
1744639200000|2025-04-14 14:00:00|4362|4359.5|4369|4368|4374|4373|4357.5|4357|8503
1744639500000|2025-04-14 14:05:00|4370|4368.5|4366.5|4365|4372|4371.5|4365|4364.5|7349
1744639800000|2025-04-14 14:10:00|4366|4364.5|4358|4357|4366.5|4364.5|4353.5|4353|7118
1744640100000|2025-04-14 14:15:00|4358.5|4357.5|4367.5|4367|4367.5|4367|4356|4354.5|15416
1744640400000|2025-04-14 14:20:00|4368.5|4367.5|4367|4366|4370|4369.5|4364|4362.5|6255
1744640700000|2025-04-14 14:25:00|4366.5|4365.5|4367|4366|4372.5|4371.5|4365.5|4364.5|5680
1744641000000|2025-04-14 14:30:00|4368.5|4367|4363.5|4362.5|4368.5|4367.5|4362|4360.5|20997
1744641300000|2025-04-14 14:35:00|4363|4362|4360.5|4359.5|4363|4362|4358|4357|4595
1744641600000|2025-04-14 14:40:00|4360|4359|4363.5|4363|4366|4365|4358|4357|5224
1744641900000|2025-04-14 14:45:00|4364.5|4363.5|4371|4370.5|4372.5|4371.5|4364|4363.5|6042
1744642200000|2025-04-14 14:50:00|4372|4371|4370|4369|4372|4371.5|4367.5|4367|6080
1744642500000|2025-04-14 14:55:00|4369|4368.5|4362|4361|4369.5|4368.5|4360|4359.5|36419
1744642800000|2025-04-14 15:00:00|4363|4361.5|4360.5|4359.5|4364|4362.5|4357.5|4357|12651
1744643100000|2025-04-14 15:05:00|4361|4360|4359|4358|4362|4361|4358.5|4358|5420
1744643400000|2025-04-14 15:10:00|4359.5|4358.5|4359.5|4358.5|4363.5|4362.5|4357|4356|6760
1744643700000|2025-04-14 15:15:00|4359|4358|4358.5|4357.5|4360|4359.5|4355.5|4355|13077
1744644000000|2025-04-14 15:20:00|4358|4357|4354.5|4354|4360.5|4360|4354.5|4354|4831
1744644300000|2025-04-14 15:25:00|4354|4353.5|4349.5|4348|4354|4353.5|4347|4346.5|13872
1744700400000|2025-04-15 07:00:00|4357|4352.5|4354|4350|4358.5|4355|4341.5|4338.5|8537
1744700700000|2025-04-15 07:05:00|4355.5|4350.5|4358.5|4356.5|4359|4357.5|4345|4342|5991
1744701000000|2025-04-15 07:10:00|4357|4355|4356.5|4355|4361.5|4359|4353|4350.5|8320
1744701300000|2025-04-15 07:15:00|4354.5|4352|4368.5|4367|4369|4367.5|4353.5|4352|7160
1744701600000|2025-04-15 07:20:00|4369|4367.5|4357.5|4356|4369|4368|4355.5|4354|4253
1744701900000|2025-04-15 07:25:00|4357|4355.5|4361.5|4359.5|4363.5|4362|4355.5|4354|3361
1744702200000|2025-04-15 07:30:00|4361|4360|4368|4366.5|4370.5|4369.5|4357.5|4356|3859
1744702500000|2025-04-15 07:35:00|4367.5|4364.5|4367|4365.5|4373.5|4371.5|4364.5|4363|5048
1744702800000|2025-04-15 07:40:00|4366.5|4365|4365.5|4363.5|4366.5|4365|4359.5|4358|4700
1744703100000|2025-04-15 07:45:00|4365|4364.5|4366.5|4365|4370.5|4368.5|4364.5|4362.5|4422
1744703400000|2025-04-15 07:50:00|4365.5|4364|4362.5|4360.5|4365.5|4364|4361|4360|3886
1744703700000|2025-04-15 07:55:00|4362|4360|4369.5|4368|4370|4368.5|4361.5|4360|4149
1744704000000|2025-04-15 08:00:00|4370|4368.5|4348.5|4347|4371|4369.5|4347.5|4346|6152
1744704300000|2025-04-15 08:05:00|4348|4345|4350.5|4349|4356.5|4355|4346|4344.5|4456
1744704600000|2025-04-15 08:10:00|4350|4348.5|4358.5|4357|4360.5|4358.5|4349.5|4348.5|3198
1744704900000|2025-04-15 08:15:00|4361.5|4357.5|4362|4360.5|4365|4363|4358.5|4357|3109
1744705200000|2025-04-15 08:20:00|4361.5|4359|4360.5|4359.5|4367|4366.5|4360|4359|2186
1744705500000|2025-04-15 08:25:00|4361|4360|4358.5|4358|4365.5|4364|4358|4356.5|3803
1744705800000|2025-04-15 08:30:00|4360|4357|4345.5|4344|4362.5|4361|4345.5|4344|5937
1744706100000|2025-04-15 08:35:00|4345|4343.5|4356|4354.5|4356|4354.5|4343|4341.5|6006
1744706400000|2025-04-15 08:40:00|4355.5|4355|4360.5|4359|4361|4360|4354.5|4353|12050
1744706700000|2025-04-15 08:45:00|4360|4358.5|4363|4362|4363|4362|4356.5|4355|1554
1744707000000|2025-04-15 08:50:00|4362.5|4361.5|4363.5|4362.5|4368|4367|4362|4360.5|2068
1744707300000|2025-04-15 08:55:00|4364|4362|4363.5|4362|4364.5|4364|4362|4361|2765
1744707600000|2025-04-15 09:00:00|4362.5|4360.5|4357.5|4356|4362.5|4361.5|4354|4353|4048
1744707900000|2025-04-15 09:05:00|4357|4355.5|4362|4360.5|4362|4361.5|4356.5|4355|2766
1744708200000|2025-04-15 09:10:00|4361.5|4360|4354|4353|4362.5|4361.5|4354|4353|4111
1744708500000|2025-04-15 09:15:00|4354.5|4353.5|4356.5|4355.5|4358.5|4357.5|4352.5|4351|5204
1744708800000|2025-04-15 09:20:00|4355.5|4355|4359.5|4358|4359.5|4358.5|4354.5|4353.5|4487
1744709100000|2025-04-15 09:25:00|4359|4358.5|4355|4354.5|4359.5|4358.5|4354.5|4353|2511
1744709400000|2025-04-15 09:30:00|4354.5|4353|4355|4354|4359|4358|4354|4353|2477
1744709700000|2025-04-15 09:35:00|4354.5|4353.5|4353.5|4352|4356|4355|4352|4350.5|5788
1744710000000|2025-04-15 09:40:00|4353|4352.5|4354.5|4353|4354.5|4353.5|4352|4351|2526
1744710300000|2025-04-15 09:45:00|4354|4352.5|4353.5|4352.5|4357.5|4356.5|4353|4352|3321
1744710600000|2025-04-15 09:50:00|4354.5|4352|4356.5|4355|4356.5|4356|4353.5|4352|2906
1744710900000|2025-04-15 09:55:00|4357|4356|4355.5|4354|4357.5|4357|4355|4354|2045
1744711200000|2025-04-15 10:00:00|4355|4354.5|4358|4357|4361|4360|4354.5|4353|4072
1744711500000|2025-04-15 10:05:00|4357.5|4356.5|4366.5|4366|4368|4367|4356|4355|3345
1744711800000|2025-04-15 10:10:00|4367.5|4365.5|4367.5|4366.5|4370|4369|4366|4365|2539
1744712100000|2025-04-15 10:15:00|4366.5|4365.5|4362|4361|4366.5|4365.5|4362|4361|2253
1744712400000|2025-04-15 10:20:00|4363|4362|4364.5|4363.5|4366.5|4365.5|4363|4362|3362
1744712700000|2025-04-15 10:25:00|4363.5|4362.5|4364|4363|4368|4366.5|4361.5|4360.5|4875
1744713000000|2025-04-15 10:30:00|4364.5|4363.5|4357|4355.5|4366|4365|4355.5|4354.5|4638
1744713300000|2025-04-15 10:35:00|4356.5|4356|4355|4354|4356.5|4356|4352|4351|2780
1744713600000|2025-04-15 10:40:00|4354|4352.5|4351|4350|4355.5|4354.5|4351|4350|3240
1744713900000|2025-04-15 10:45:00|4350.5|4349|4353.5|4352|4354|4353.5|4350.5|4349|3195
1744714200000|2025-04-15 10:50:00|4353|4352.5|4355.5|4354.5|4357|4356|4351|4350.5|3313
1744714500000|2025-04-15 10:55:00|4355|4354|4358|4357|4359|4358|4354.5|4353.5|2948
1744714800000|2025-04-15 11:00:00|4357.5|4356.5|4356.5|4355.5|4359.5|4358.5|4354.5|4353.5|3895
1744715100000|2025-04-15 11:05:00|4356|4356|4358|4357|4358.5|4357|4353|4351.5|3500
1744715400000|2025-04-15 11:10:00|4357.5|4356.5|4356|4355|4358.5|4357.5|4354.5|4353|1498
1744715700000|2025-04-15 11:15:00|4356.5|4355.5|4352.5|4351.5|4357.5|4356.5|4352.5|4351.5|1593
1744716000000|2025-04-15 11:20:00|4352|4351|4351.5|4350.5|4352.5|4351.5|4351|4350|2047
1744716300000|2025-04-15 11:25:00|4351|4349.5|4347.5|4346.5|4351|4349.5|4347|4346|2126
1744716600000|2025-04-15 11:30:00|4346.5|4345.5|4349|4348.5|4351|4350|4345|4344|4769
1744716900000|2025-04-15 11:35:00|4349.5|4347.5|4347.5|4346.5|4349.5|4347.5|4346.5|4345.5|5060
1744717200000|2025-04-15 11:40:00|4348|4347|4344.5|4343.5|4350.5|4350|4344|4343|6462
1744717500000|2025-04-15 11:45:00|4344|4343|4338|4337|4345|4344|4337.5|4336.5|5777
1744717800000|2025-04-15 11:50:00|4337|4336.5|4334|4333.5|4338|4336.5|4330.5|4329|3715
1744718100000|2025-04-15 11:55:00|4333.5|4332.5|4334.5|4333.5|4337.5|4336.5|4332|4331|6940
1744718400000|2025-04-15 12:00:00|4334|4334|4334.5|4333.5|4335|4334.5|4329|4327.5|5014
1744718700000|2025-04-15 12:05:00|4334|4333|4338|4337.5|4338|4337.5|4333|4331.5|1758
1744719000000|2025-04-15 12:10:00|4339|4338|4337.5|4336.5|4341|4340|4336.5|4335|2388
1744719300000|2025-04-15 12:15:00|4337|4335|4333.5|4332|4338.5|4338|4332.5|4331|3138
1744719600000|2025-04-15 12:20:00|4333|4331.5|4343.5|4342.5|4343.5|4343|4333|4331.5|2237
1744719900000|2025-04-15 12:25:00|4343|4342|4336.5|4335|4344|4343|4335.5|4334|3300
1744720200000|2025-04-15 12:30:00|4336|4334.5|4334|4333|4337|4336|4332|4331|4741
1744720500000|2025-04-15 12:35:00|4335|4334|4338|4336.5|4339|4338.5|4333.5|4332|2831
1744720800000|2025-04-15 12:40:00|4339|4337|4340.5|4339.5|4342.5|4342|4339|4337|1567
1744721100000|2025-04-15 12:45:00|4340|4339|4343.5|4342.5|4344.5|4344|4338.5|4337.5|3447
1744721400000|2025-04-15 12:50:00|4344.5|4344|4342.5|4341|4346.5|4345.5|4341|4340|3674
1744721700000|2025-04-15 12:55:00|4341.5|4340.5|4342.5|4341.5|4344.5|4343.5|4340|4339.5|5399
1744722000000|2025-04-15 13:00:00|4344|4343|4345|4343.5|4349|4348|4343.5|4342|2487
1744722300000|2025-04-15 13:05:00|4344.5|4343|4343.5|4342|4345|4344|4339|4338|6714
1744722600000|2025-04-15 13:10:00|4342.5|4342.5|4343.5|4342.5|4344.5|4343|4338.5|4337.5|3911
1744722900000|2025-04-15 13:15:00|4344|4343|4345.5|4344.5|4345.5|4344.5|4342.5|4341.5|2005
1744723200000|2025-04-15 13:20:00|4344|4345|4345.5|4344.5|4347|4345.5|4343|4342.5|2210
1744723500000|2025-04-15 13:25:00|4345|4344|4341.5|4340.5|4347|4346|4341.5|4340|3524
1744723800000|2025-04-15 13:30:00|4339.5|4338|4340|4338.5|4346.5|4345.5|4334|4333|9687
1744724100000|2025-04-15 13:35:00|4339|4339|4337|4335.5|4342.5|4341.5|4336|4335|9712
1744724400000|2025-04-15 13:40:00|4336.5|4336|4344|4342.5|4348.5|4347|4336.5|4336|9667
1744724700000|2025-04-15 13:45:00|4343.5|4341.5|4351|4349.5|4352|4351|4343|4341.5|8972
1744725000000|2025-04-15 13:50:00|4352|4350.5|4346.5|4345.5|4355|4353.5|4342|4341|6849
1744725300000|2025-04-15 13:55:00|4347|4346|4342.5|4341.5|4349.5|4348|4341.5|4341|8183
1744725600000|2025-04-15 14:00:00|4343|4342|4349|4348|4350|4349|4340|4339|13159
1744725900000|2025-04-15 14:05:00|4349.5|4349|4346|4345|4350|4349|4342.5|4341.5|8274
1744726200000|2025-04-15 14:10:00|4346.5|4345.5|4350|4349|4354.5|4353.5|4346|4345|8287
1744726500000|2025-04-15 14:15:00|4349.5|4348.5|4345|4344|4358.5|4357.5|4342|4341|14312
1744726800000|2025-04-15 14:20:00|4344.5|4343.5|4345|4343.5|4352|4351|4342|4340.5|10648
1744727100000|2025-04-15 14:25:00|4344.5|4344|4350|4349|4351.5|4350.5|4339|4338.5|10132
1744727400000|2025-04-15 14:30:00|4349|4348|4358.5|4357.5|4359|4358|4349|4348|7590
1744727700000|2025-04-15 14:35:00|4358|4357|4348|4347|4358.5|4357|4347|4346.5|8943
1744728000000|2025-04-15 14:40:00|4347.5|4347.5|4356.5|4355.5|4357|4355.5|4346|4345|5620
1744728300000|2025-04-15 14:45:00|4357|4356|4349.5|4348|4357.5|4356|4341.5|4341|10729
1744728600000|2025-04-15 14:50:00|4348.5|4348.5|4353|4352|4353|4352|4345.5|4344|7724
1744728900000|2025-04-15 14:55:00|4353.5|4352.5|4344.5|4344|4354.5|4353|4342|4341|6295
1744729200000|2025-04-15 15:00:00|4345|4343|4349.5|4348.5|4351.5|4350.5|4343.5|4342.5|8283
1744729500000|2025-04-15 15:05:00|4349|4348|4348.5|4347.5|4349.5|4348.5|4344|4343|7116
1744729800000|2025-04-15 15:10:00|4348|4347|4349|4348|4349.5|4348.5|4345|4344.5|8251
1744730100000|2025-04-15 15:15:00|4348|4347|4352|4351|4352|4351|4347.5|4347|13018
1744730400000|2025-04-15 15:20:00|4351.5|4351.5|4359.5|4359|4360|4359|4351.5|4351.5|11892
1744730700000|2025-04-15 15:25:00|4358|4358.5|4350.5|4349.5|4359|4358.5|4350.5|4349.5|17505
1744786800000|2025-04-16 07:00:00|4298.5|4286.5|4298.5|4295.5|4318|4313|4295.5|4286.5|6563
1744787100000|2025-04-16 07:05:00|4299.5|4297|4293.5|4291.5|4310|4308|4289.5|4287.5|5914
1744787400000|2025-04-16 07:10:00|4294.5|4294|4298|4296.5|4299.5|4298.5|4292|4289.5|7491
1744787700000|2025-04-16 07:15:00|4298.5|4297|4290|4288.5|4298.5|4297|4287.5|4286|2840
1744788000000|2025-04-16 07:20:00|4288|4286|4288|4286.5|4292|4291|4283|4282|5037
1744788300000|2025-04-16 07:25:00|4286.5|4286|4284.5|4283.5|4292.5|4291|4283.5|4282.5|2547
1744788600000|2025-04-16 07:30:00|4284|4282.5|4282|4280|4290.5|4290|4282|4280|4056
1744788900000|2025-04-16 07:35:00|4281.5|4280.5|4288|4286.5|4291|4289|4280|4278.5|2776
1744789200000|2025-04-16 07:40:00|4286.5|4287|4282.5|4281|4287|4287|4275|4273.5|3739
1744789500000|2025-04-16 07:45:00|4283.5|4281.5|4277.5|4276.5|4284|4283|4277|4275.5|2767
1744789800000|2025-04-16 07:50:00|4276.5|4275|4272.5|4271.5|4276.5|4275|4270.5|4269|2328
1744790100000|2025-04-16 07:55:00|4272|4270.5|4277.5|4276|4277.5|4276.5|4272|4270.5|2566
1744790400000|2025-04-16 08:00:00|4275.5|4274.5|4264|4262.5|4275.5|4274.5|4263.5|4262|9181
1744790700000|2025-04-16 08:05:00|4263.5|4262|4260.5|4259.5|4269|4268|4258.5|4257.5|7043
1744791000000|2025-04-16 08:10:00|4259.5|4259|4266.5|4265|4267|4266.5|4259.5|4258.5|6258
1744791300000|2025-04-16 08:15:00|4268|4265.5|4266.5|4265.5|4270.5|4269|4262.5|4261|4844
1744791600000|2025-04-16 08:20:00|4265.5|4265|4272|4271|4274|4273.5|4264|4263|1947
1744791900000|2025-04-16 08:25:00|4273.5|4272|4305.5|4304|4321.5|4319.5|4268|4267|10971
1744792200000|2025-04-16 08:30:00|4304|4302.5|4298|4296|4313|4311|4295|4294|2984
1744792500000|2025-04-16 08:35:00|4298.5|4296.5|4301.5|4299.5|4302.5|4301|4292.5|4291|6670
1744792800000|2025-04-16 08:40:00|4302|4300|4313.5|4312.5|4317|4315|4300.5|4298.5|3275
1744793100000|2025-04-16 08:45:00|4314.5|4313|4313|4311.5|4314.5|4313|4305.5|4304|7776
1744793400000|2025-04-16 08:50:00|4312.5|4311|4307.5|4305.5|4316.5|4315.5|4305|4303.5|3565
1744793700000|2025-04-16 08:55:00|4305.5|4304.5|4302|4300|4308.5|4307|4298|4297|2318
1744794000000|2025-04-16 09:00:00|4303.5|4300.5|4301|4299.5|4305|4303.5|4299|4298|2691
1744794300000|2025-04-16 09:05:00|4300.5|4300|4307|4306.5|4307.5|4306.5|4299|4297|2844
1744794600000|2025-04-16 09:10:00|4306.5|4306|4307.5|4306|4309|4308|4304|4302.5|2350
1744794900000|2025-04-16 09:15:00|4305.5|4304|4315.5|4314|4319|4317.5|4304.5|4303|3609
1744795200000|2025-04-16 09:20:00|4316|4314.5|4314|4313|4316|4314.5|4311|4310|3028
1744795500000|2025-04-16 09:25:00|4313|4312.5|4312.5|4311.5|4320|4318.5|4310|4309.5|2908
1744795800000|2025-04-16 09:30:00|4312|4311|4314.5|4313|4316.5|4315|4305|4303|3560
1744796100000|2025-04-16 09:35:00|4314|4313.5|4319.5|4318.5|4323|4321.5|4314|4313|2962
1744796400000|2025-04-16 09:40:00|4318.5|4317|4313.5|4312|4319|4317.5|4313.5|4312|3076
1744796700000|2025-04-16 09:45:00|4314|4312.5|4321|4320.5|4323|4321.5|4313|4312|2699
1744797000000|2025-04-16 09:50:00|4321.5|4320|4322.5|4321.5|4325.5|4324|4319.5|4318.5|38628
1744797300000|2025-04-16 09:55:00|4322|4320.5|4320|4319|4326.5|4325|4320|4318.5|2334
1744797600000|2025-04-16 10:00:00|4319|4318|4322.5|4321.5|4325.5|4324.5|4319|4318|2006
1744797900000|2025-04-16 10:05:00|4323.5|4322|4322|4321|4324|4323|4321|4320|2738
1744798200000|2025-04-16 10:10:00|4322.5|4321.5|4322|4321.5|4325|4323.5|4320|4318.5|2956
1744798500000|2025-04-16 10:15:00|4323|4321|4327|4326|4330|4328.5|4317|4316|4244
1744798800000|2025-04-16 10:20:00|4327.5|4325.5|4328|4327|4330.5|4329|4325.5|4324.5|2995
1744799100000|2025-04-16 10:25:00|4328.5|4327.5|4328.5|4327|4331.5|4330|4327|4326|2226
1744799400000|2025-04-16 10:30:00|4326.5|4325|4326|4325|4327.5|4326.5|4325.5|4324|2015
1744799700000|2025-04-16 10:35:00|4325.5|4324|4323.5|4322.5|4325.5|4324.5|4323.5|4322.5|1591
1744800000000|2025-04-16 10:40:00|4322.5|4322|4324|4323|4326|4324.5|4321|4320|2095
1744800300000|2025-04-16 10:45:00|4323.5|4322.5|4324.5|4323.5|4327|4326|4323|4321.5|3643
1744800600000|2025-04-16 10:50:00|4325.5|4324|4324|4323|4328.5|4327.5|4324|4323|2218
1744800900000|2025-04-16 10:55:00|4323.5|4322.5|4323.5|4322|4323.5|4322.5|4318|4317|1817
1744801200000|2025-04-16 11:00:00|4324|4323|4326|4325|4326.5|4326|4322|4321|2809
1744801500000|2025-04-16 11:05:00|4326.5|4325.5|4328.5|4327.5|4328.5|4327.5|4325|4324|1628
1744801800000|2025-04-16 11:10:00|4329|4328|4328.5|4328|4330|4329|4327.5|4326|2699
1744802100000|2025-04-16 11:15:00|4328|4327|4329.5|4328.5|4330|4329.5|4327.5|4326|2705
1744802400000|2025-04-16 11:20:00|4330|4329|4325.5|4324|4330|4329|4324.5|4323.5|2714
1744802700000|2025-04-16 11:25:00|4324.5|4324.5|4325.5|4324.5|4328|4326.5|4324|4322.5|1015
1744803000000|2025-04-16 11:30:00|4325|4324|4324|4323|4326.5|4326|4324|4322.5|2707
1744803300000|2025-04-16 11:35:00|4324.5|4324|4327|4326|4327|4326|4322.5|4321.5|3493
1744803600000|2025-04-16 11:40:00|4326.5|4326.5|4332.5|4331|4333|4332.5|4326.5|4325.5|1327
1744803900000|2025-04-16 11:45:00|4333|4331.5|4335|4334|4338|4337|4332.5|4331.5|2291
1744804200000|2025-04-16 11:50:00|4334.5|4333|4334.5|4333.5|4336|4335|4333|4331.5|1861
1744804500000|2025-04-16 11:55:00|4334|4333|4334.5|4333.5|4336.5|4335.5|4334|4333|3261
1744804800000|2025-04-16 12:00:00|4332|4330.5|4332.5|4331.5|4336.5|4335.5|4331|4330|2700
1744805100000|2025-04-16 12:05:00|4332|4331|4332|4331|4334.5|4334|4330|4329|3436
1744805400000|2025-04-16 12:10:00|4331.5|4330.5|4333.5|4332|4334|4333|4330.5|4329|5532
1744805700000|2025-04-16 12:15:00|4333|4331.5|4334|4333|4336|4335|4332|4331.5|3834
1744806000000|2025-04-16 12:20:00|4333.5|4332.5|4338.5|4337.5|4339|4337.5|4333.5|4332.5|150651
1744806300000|2025-04-16 12:25:00|4338|4337|4339.5|4337.5|4340|4339|4336.5|4335.5|2790
1744806600000|2025-04-16 12:30:00|4340|4338.5|4341.5|4340.5|4342.5|4342|4338|4336.5|3446
1744806900000|2025-04-16 12:35:00|4341|4340|4339|4337.5|4343|4342|4338.5|4337|2905
1744807200000|2025-04-16 12:40:00|4339.5|4338|4334|4333.5|4340|4338.5|4333|4332|12017
1744807500000|2025-04-16 12:45:00|4334.5|4333|4331.5|4330|4335.5|4334|4331|4329.5|2557
1744807800000|2025-04-16 12:50:00|4331|4329.5|4334|4333|4336|4334.5|4330|4328.5|3103
1744808100000|2025-04-16 12:55:00|4333.5|4332|4330|4328.5|4335.5|4334.5|4329|4328|5181
1744808400000|2025-04-16 13:00:00|4330.5|4329.5|4321.5|4320.5|4330.5|4329.5|4319.5|4318|4301
1744808700000|2025-04-16 13:05:00|4321|4320|4321.5|4320|4323|4321.5|4317|4316|2859
1744809000000|2025-04-16 13:10:00|4322|4320.5|4321|4320|4326|4325|4319.5|4318.5|2897
1744809300000|2025-04-16 13:15:00|4321.5|4320.5|4310|4309|4322|4320.5|4310|4309|3888
1744809600000|2025-04-16 13:20:00|4309.5|4308|4302|4301|4309.5|4308|4301.5|4300.5|4434
1744809900000|2025-04-16 13:25:00|4302.5|4301.5|4306|4304.5|4306.5|4305.5|4300|4299|5748
1744810200000|2025-04-16 13:30:00|4308|4306.5|4325|4324|4326.5|4325.5|4301.5|4300.5|12786
1744810500000|2025-04-16 13:35:00|4324.5|4324.5|4320.5|4319|4334.5|4333.5|4318|4317.5|9711
1744810800000|2025-04-16 13:40:00|4320|4318.5|4314|4312.5|4320.5|4319|4309|4307.5|5884
1744811100000|2025-04-16 13:45:00|4312.5|4311.5|4314|4313|4317.5|4316|4307|4306|6655
1744811400000|2025-04-16 13:50:00|4312.5|4311.5|4307|4305.5|4317|4316|4301|4300|5958
1744811700000|2025-04-16 13:55:00|4306|4304.5|4305|4303.5|4313|4312|4303.5|4302.5|6073
1744812000000|2025-04-16 14:00:00|4302.5|4302|4319|4318|4320.5|4319|4302|4300.5|6698
1744812300000|2025-04-16 14:05:00|4318.5|4317.5|4319.5|4318.5|4327|4325.5|4318|4316.5|5554
1744812600000|2025-04-16 14:10:00|4319|4317.5|4320|4318.5|4324|4322.5|4318|4317|5774
1744812900000|2025-04-16 14:15:00|4320.5|4319.5|4325.5|4325|4326|4325|4319.5|4318.5|5985
1744813200000|2025-04-16 14:20:00|4326|4325.5|4326|4324.5|4329.5|4328.5|4322|4321.5|5535
1744813500000|2025-04-16 14:25:00|4326.5|4325|4325.5|4324.5|4330.5|4329.5|4325|4324|30911
1744813800000|2025-04-16 14:30:00|4325|4324|4331.5|4330.5|4332|4331|4325|4323.5|6599
1744814100000|2025-04-16 14:35:00|4330.5|4329.5|4327|4326|4332.5|4331.5|4324.5|4323.5|3881
1744814400000|2025-04-16 14:40:00|4327.5|4326.5|4325.5|4324.5|4327.5|4326.5|4324.5|4323.5|4025
1744814700000|2025-04-16 14:45:00|4324.5|4324|4321|4320|4325|4324|4320|4319|4841
1744815000000|2025-04-16 14:50:00|4320.5|4319.5|4322.5|4321.5|4324.5|4324|4318|4317|7121
1744815300000|2025-04-16 14:55:00|4322|4321|4323|4322.5|4325.5|4324.5|4321.5|4320.5|6503
1744815600000|2025-04-16 15:00:00|4324.5|4323.5|4328.5|4328|4330|4329|4324|4322.5|10022
1744815900000|2025-04-16 15:05:00|4329|4328.5|4333.5|4332.5|4333.5|4333|4329|4328.5|6684
1744816200000|2025-04-16 15:10:00|4334|4333|4338.5|4337.5|4339.5|4338.5|4333.5|4332.5|10308
1744816500000|2025-04-16 15:15:00|4338|4338|4337|4336.5|4338.5|4338|4334|4333|6126
1744816800000|2025-04-16 15:20:00|4336.5|4336|4345|4344|4346|4345.5|4336|4335.5|9987
1744817100000|2025-04-16 15:25:00|4345.5|4344.5|4348.5|4348|4350|4349.5|4343|4342.5|8525
1744873200000|2025-04-17 07:00:00|4364.5|4357.5|4373|4370.5|4382.5|4378.5|4362.5|4357.5|4846
1744873500000|2025-04-17 07:05:00|4372.5|4368.5|4380|4377.5|4383|4380.5|4368.5|4366.5|27857
1744873800000|2025-04-17 07:10:00|4379.5|4378|4390.5|4389|4396|4394.5|4377|4375.5|8955
1744874100000|2025-04-17 07:15:00|4389|4388|4400|4399|4403|4402|4378.5|4378|8173
1744874400000|2025-04-17 07:20:00|4399.5|4399.5|4407.5|4406.5|4408.5|4407|4395|4394.5|13043
1744874700000|2025-04-17 07:25:00|4408|4407|4407|4405.5|4412|4411|4407|4405.5|7802
1744875000000|2025-04-17 07:30:00|4408|4406|4409.5|4408.5|4411.5|4410|4404|4402.5|2884
1744875300000|2025-04-17 07:35:00|4410.5|4409|4396|4394.5|4410.5|4409|4394.5|4393.5|2324
1744875600000|2025-04-17 07:40:00|4395|4393.5|4396.5|4395|4398|4396.5|4393.5|4392|20200
1744875900000|2025-04-17 07:45:00|4397|4396|4396|4395|4401.5|4400|4396|4395|4530
1744876200000|2025-04-17 07:50:00|4395.5|4394.5|4392.5|4391|4397|4396|4388|4387.5|2070
1744876500000|2025-04-17 07:55:00|4393.5|4391.5|4392|4390.5|4394|4393.5|4389|4387.5|1500
1744876800000|2025-04-17 08:00:00|4392.5|4391|4389.5|4388|4394|4392.5|4387.5|4386|3973
1744877100000|2025-04-17 08:05:00|4390|4388.5|4395.5|4394|4396.5|4395|4389.5|4388|1890
1744877400000|2025-04-17 08:10:00|4395|4395.5|4393.5|4392|4400.5|4399|4392.5|4391|1675
1744877700000|2025-04-17 08:15:00|4392.5|4391.5|4386.5|4385.5|4394.5|4393|4386.5|4385|2423
1744878000000|2025-04-17 08:20:00|4386|4385|4387.5|4386.5|4388.5|4387|4382|4381|1877
1744878300000|2025-04-17 08:25:00|4386.5|4385.5|4388.5|4387|4389|4388.5|4386.5|4385.5|1967
1744878600000|2025-04-17 08:30:00|4389|4387.5|4385.5|4384.5|4390|4388.5|4385|4384|2215
1744878900000|2025-04-17 08:35:00|4386.5|4384|4388.5|4387.5|4389|4388|4385|4383.5|937
1744879200000|2025-04-17 08:40:00|4388|4387|4385.5|4384.5|4390|4388.5|4385.5|4384.5|1762
1744879500000|2025-04-17 08:45:00|4387.5|4386|4383.5|4382.5|4388|4386.5|4383|4382|2398
1744879800000|2025-04-17 08:50:00|4385|4383.5|4377|4375.5|4387|4385.5|4376.5|4375.5|2315
1744880100000|2025-04-17 08:55:00|4376.5|4374.5|4377.5|4376.5|4380|4379|4374|4373|2286
1744880400000|2025-04-17 09:00:00|4377|4377|4377|4376.5|4379.5|4378.5|4375.5|4375|3085
1744880700000|2025-04-17 09:05:00|4377.5|4377|4376|4374.5|4379|4378|4373.5|4372|3666
1744881000000|2025-04-17 09:10:00||4375||4375||4375||4375|0
1744881300000|2025-04-17 09:15:00|4375|4375.5|4379.5|4378.5|4380.5|4379|4375|4374|5709
1744881600000|2025-04-17 09:20:00|4379|4378|4385.5|4384.5|4386.5|4385.5|4379|4378|2993
1744881900000|2025-04-17 09:25:00|4387|4386|4385.5|4384.5|4387|4386|4384.5|4384|1727
1744882200000|2025-04-17 09:30:00|4386|4385.5|4384.5|4384|4387|4385.5|4382|4381|2592
1744882500000|2025-04-17 09:35:00|4387|4385.5|4381|4380.5|4387|4386.5|4379|4378.5|2075
1744882800000|2025-04-17 09:40:00|4379.5|4379|4380|4379.5|4382.5|4381|4378.5|4377|2460
1744883100000|2025-04-17 09:45:00|4379|4377.5|4383|4382|4383.5|4382.5|4377|4376|3619
1744883400000|2025-04-17 09:50:00|4382.5|4381.5|4385.5|4385|4387|4386|4381.5|4381|7433
1744883700000|2025-04-17 09:55:00|4384.5|4384|4382|4381|4386|4385|4381|4380.5|5556
1744884000000|2025-04-17 10:00:00|4381|4380.5|4377|4376.5|4385.5|4384.5|4377|4376.5|3090
1744884300000|2025-04-17 10:05:00|4377.5|4376|4376.5|4375.5|4380|4378.5|4375.5|4375|3764
1744884600000|2025-04-17 10:10:00|4377|4376.5|4369|4368|4378|4377|4365.5|4364|2865
1744884900000|2025-04-17 10:15:00|4370|4368.5|4369|4368|4374|4373|4369|4368|4671
1744885200000|2025-04-17 10:20:00|4368.5|4368.5|4374|4372.5|4374|4373|4368.5|4368.5|3914
1744885500000|2025-04-17 10:25:00|4374.5|4373|4369.5|4368.5|4379|4378.5|4369|4368|2665
1744885800000|2025-04-17 10:30:00|4371|4368|4377|4375.5|4377.5|4376|4371|4368|2352
1744886100000|2025-04-17 10:35:00|4376.5|4376|4373.5|4373|4376.5|4376|4372.5|4372|2952
1744886400000|2025-04-17 10:40:00|4376|4375|4379|4378|4380|4379|4375.5|4375|3499
1744886700000|2025-04-17 10:45:00|4379.5|4378.5|4381.5|4381|4383|4382|4378|4377|3135
1744887000000|2025-04-17 10:50:00|4382.5|4381.5|4383|4382|4384|4383|4381|4380.5|2372
1744887300000|2025-04-17 10:55:00|4383.5|4382.5|4383.5|4382.5|4383.5|4383|4380.5|4379.5|2243
1744887600000|2025-04-17 11:00:00|4384.5|4383.5|4382.5|4381.5|4385.5|4384|4381.5|4380.5|2729
1744887900000|2025-04-17 11:05:00|4381.5|4380.5|4382|4381.5|4382|4381.5|4380|4379|2452
1744888200000|2025-04-17 11:10:00|4381.5|4381|4381|4380|4382.5|4381.5|4379.5|4378.5|1804
1744888500000|2025-04-17 11:15:00|4381.5|4380.5|4382|4381|4382|4381|4380.5|4379.5|1196
1744888800000|2025-04-17 11:20:00|4380.5|4381.5|4381|4380|4382|4381.5|4380.5|4379.5|1043
1744889100000|2025-04-17 11:25:00|4380.5|4380.5|4380.5|4380|4383|4382|4380.5|4380|1214
1744889400000|2025-04-17 11:30:00|4379.5|4379|4375|4374|4379.5|4379|4375|4374|1858
1744889700000|2025-04-17 11:35:00|4376|4375|4376|4375|4376|4375.5|4374|4373.5|1741
1744890000000|2025-04-17 11:40:00|4377.5|4376|4379|4378|4379|4378|4376|4375.5|1740
1744890300000|2025-04-17 11:45:00|4378.5|4377.5|4382.5|4382|4382.5|4382|4376.5|4375.5|980
1744890600000|2025-04-17 11:50:00|4382|4381.5|4379.5|4378|4384.5|4383.5|4379.5|4378|1792
1744890900000|2025-04-17 11:55:00|4379|4378.5|4384|4383.5|4384|4383.5|4379|4378.5|779
1744891200000|2025-04-17 12:00:00|4385|4384|4390|4389|4400.5|4399.5|4384|4383|5654
1744891500000|2025-04-17 12:05:00|4391.5|4389.5|4386|4385|4392|4391|4384|4383|2389
1744891800000|2025-04-17 12:10:00|4386.5|4384.5|4389.5|4388.5|4389.5|4389|4385.5|4384.5|1948
1744892100000|2025-04-17 12:15:00|4388.5|4388|4390|4389|4391|4390.5|4388|4387.5|2273
1744892400000|2025-04-17 12:20:00|4390.5|4389.5|4388|4386.5|4390.5|4389.5|4386.5|4385.5|1480
1744892700000|2025-04-17 12:25:00|4387.5|4387|4391.5|4389.5|4391.5|4390.5|4387.5|4386.5|1123
1744893000000|2025-04-17 12:30:00|4393|4390|4393.5|4392|4395|4394|4390.5|4389.5|2247
1744893300000|2025-04-17 12:35:00|4393|4392.5|4390.5|4389.5|4393.5|4392.5|4389|4388|2182
1744893600000|2025-04-17 12:40:00|4390|4389|4385.5|4384.5|4390|4389|4382.5|4381.5|3698
1744893900000|2025-04-17 12:45:00|4386.5|4385.5|4384|4383|4387.5|4386.5|4383.5|4383|1671
1744894200000|2025-04-17 12:50:00|4384.5|4383.5|4381|4379.5|4384.5|4383.5|4379.5|4378.5|3199
1744894500000|2025-04-17 12:55:00|4381.5|4380|4376.5|4375.5|4381.5|4380.5|4375|4374|17776
1744894800000|2025-04-17 13:00:00|4377.5|4375|4380|4379|4382.5|4381.5|4377.5|4375|3772
1744895100000|2025-04-17 13:05:00|4379|4378.5|4377|4375.5|4380.5|4379|4375.5|4374.5|2393
1744895400000|2025-04-17 13:10:00|4376.5|4376|4381|4380|4383.5|4382|4375.5|4374|2968
1744895700000|2025-04-17 13:15:00|4381.5|4379.5|4384|4383|4385|4384|4380.5|4379.5|3490
1744896000000|2025-04-17 13:20:00|4383.5|4383.5|4387.5|4386.5|4391|4389.5|4383.5|4383|2733
1744896300000|2025-04-17 13:25:00|4386|4385|4382|4381|4387|4386|4382|4381|4620
1744896600000|2025-04-17 13:30:00|4380.5|4379.5|4395.5|4394.5|4400|4399|4377.5|4376|12690
1744896900000|2025-04-17 13:35:00|4396|4393.5|4381.5|4380.5|4399|4398.5|4378|4376.5|19812
1744897200000|2025-04-17 13:40:00|4380.5|4379.5|4389|4388|4389.5|4388.5|4378.5|4377|8647
1744897500000|2025-04-17 13:45:00|4389.5|4388.5|4393.5|4393|4393.5|4393|4382.5|4381.5|8635
1744897800000|2025-04-17 13:50:00|4395|4394|4390.5|4389.5|4397|4396|4388|4387|5689
1744898100000|2025-04-17 13:55:00|4391|4390|4391.5|4390|4392|4391|4384.5|4384|4550
1744898400000|2025-04-17 14:00:00|4392|4391|4393|4392|4395|4394|4387.5|4386.5|10444
1744898700000|2025-04-17 14:05:00|4393.5|4392.5|4391|4390.5|4396.5|4396|4390|4389.5|9501
1744899000000|2025-04-17 14:10:00|4391.5|4391.5|4389.5|4389|4397|4396|4389.5|4388.5|6438
1744899300000|2025-04-17 14:15:00|4390.5|4389.5|4389|4388|4392.5|4392|4385|4384|4811
1744899600000|2025-04-17 14:20:00|4388.5|4387.5|4386.5|4385.5|4388.5|4387.5|4380.5|4379.5|6156
1744899900000|2025-04-17 14:25:00|4385.5|4384.5|4379|4378.5|4386|4385|4378|4377.5|5915
1744900200000|2025-04-17 14:30:00|4378.5|4378|4378|4377.5|4380|4379.5|4375.5|4375|6567
1744900500000|2025-04-17 14:35:00|4377|4375.5|4377.5|4376.5|4380.5|4380|4375.5|4374.5|8212
1744900800000|2025-04-17 14:40:00|4378|4377|4383.5|4382.5|4384|4383|4373|4372|7405
1744901100000|2025-04-17 14:45:00|4383|4382|4387|4386|4388|4387.5|4380|4378.5|5691
1744901400000|2025-04-17 14:50:00|4386.5|4385.5|4384|4383.5|4388.5|4387.5|4380.5|4380|9252
1744901700000|2025-04-17 14:55:00|4384.5|4383|4379.5|4378.5|4384.5|4383.5|4379.5|4378.5|6296
1744902000000|2025-04-17 15:00:00|4379|4378|4382.5|4381.5|4383.5|4382.5|4377.5|4376|7336
1744902300000|2025-04-17 15:05:00|4382|4381|4384.5|4383.5|4392|4391.5|4381.5|4380.5|8639
1744902600000|2025-04-17 15:10:00|4384.5|4383|4398|4396.5|4398|4397|4383|4381.5|3233
1744902900000|2025-04-17 15:15:00|4397.5|4397|4401|4399.5|4402|4400.5|4395|4393.5|2406
1744903200000|2025-04-17 15:20:00|4400.5|4399|4398|4396.5|4401|4400|4394.5|4392.5|2293
1744903500000|2025-04-17 15:25:00|4398.5|4397|4398|4396|4401.5|4400|4395.5|4394|2526
1745305200000|2025-04-22 07:00:00|4434|4426.5|4452.5|4449.5|4453.5|4452.5|4425.5|4421.5|9446
1745305500000|2025-04-22 07:05:00|4453.5|4450.5|4450|4448|4456.5|4454.5|4439|4437.5|4757
1745305800000|2025-04-22 07:10:00|4449.5|4447.5|4438.5|4436.5|4450.5|4448.5|4433.5|4433|12139
1745306100000|2025-04-22 07:15:00|4437.5|4435|4437|4435|4443|4441.5|4433.5|4432.5|14363
1745306400000|2025-04-22 07:20:00|4437.5|4435.5|4429|4427.5|4439.5|4437.5|4428.5|4427.5|4099
1745306700000|2025-04-22 07:25:00|4431.5|4430|4428|4427|4432|4431|4425.5|4424|5155
1745307000000|2025-04-22 07:30:00|4426|4424.5|4424.5|4423.5|4431.5|4430.5|4424|4423.5|6435
1745307300000|2025-04-22 07:35:00|4425|4424|4423.5|4422.5|4427|4425.5|4421.5|4420.5|5705
1745307600000|2025-04-22 07:40:00|4423|4423.5|4440.5|4439|4441.5|4440|4423|4423.5|4587
1745307900000|2025-04-22 07:45:00|4441|4439.5|4437.5|4436.5|4444.5|4443.5|4435|4434|4461
1745308200000|2025-04-22 07:50:00|4438|4437|4436|4435|4444.5|4443|4435|4434.5|5264
1745308500000|2025-04-22 07:55:00|4436.5|4435.5|4437|4436|4438.5|4438|4435.5|4435|1971
1745308800000|2025-04-22 08:00:00|4438|4437|4450|4449.5|4453|4452|4435|4434|114503
1745309100000|2025-04-22 08:05:00|4450.5|4449|4441.5|4440.5|4454.5|4453|4438.5|4437.5|3718
1745309400000|2025-04-22 08:10:00|4442|4439.5|4438|4436.5|4444.5|4443.5|4437.5|4436|5631
1745309700000|2025-04-22 08:15:00|4437.5|4435|4442|4440.5|4443|4442|4436|4434.5|2758
1745310000000|2025-04-22 08:20:00|4443|4441|4444|4443|4444.5|4443|4436.5|4435.5|3119
1745310300000|2025-04-22 08:25:00|4445|4444|4444.5|4443.5|4450.5|4449|4442.5|4441|3216
1745310600000|2025-04-22 08:30:00|4445|4443|4436|4435|4445|4443.5|4436|4434.5|8272
1745310900000|2025-04-22 08:35:00|4435|4433.5|4434.5|4433.5|4436.5|4435|4431|4430.5|7884
1745311200000|2025-04-22 08:40:00|4433.5|4433|4432|4431|4436|4435|4431|4430|8903
1745311500000|2025-04-22 08:45:00|4433|4431.5|4420|4419|4433|4431.5|4419|4417.5|6331
1745311800000|2025-04-22 08:50:00|4419.5|4418.5|4420.5|4420|4421.5|4420.5|4415.5|4414|8086
1745312100000|2025-04-22 08:55:00|4419.5|4418.5|4420|4419|4421|4420|4416|4414.5|10062
1745312400000|2025-04-22 09:00:00|4422.5|4421.5|4430|4428.5|4430.5|4429|4422|4421|1276
1745312700000|2025-04-22 09:05:00|4430.5|4429|4434.5|4433|4435.5|4434.5|4430|4428.5|1367
1745313000000|2025-04-22 09:10:00|4435|4433.5|4437|4436|4437|4436|4433.5|4432|2242
1745313300000|2025-04-22 09:15:00|4435.5|4435|4435.5|4434.5|4437.5|4436.5|4434|4433.5|3183
1745313600000|2025-04-22 09:20:00|4435|4434|4436.5|4436|4436.5|4436|4433.5|4432.5|2384
1745313900000|2025-04-22 09:25:00|4437|4436.5|4441|4440|4442.5|4441.5|4437|4436|2391
1745314200000|2025-04-22 09:30:00|4441.5|4440.5|4442|4441|4442.5|4442|4438.5|4438|1975
1745314500000|2025-04-22 09:35:00|4441|4440.5|4438.5|4437.5|4441.5|4440.5|4437|4436|1558
1745314800000|2025-04-22 09:40:00|4439.5|4438.5|4437|4436|4440.5|4439.5|4436.5|4436|3304
1745315100000|2025-04-22 09:45:00|4437.5|4436.5|4441.5|4440.5|4441.5|4440.5|4436.5|4436|1144
1745315400000|2025-04-22 09:50:00|4442|4441|4439|4438|4442|4441|4438.5|4437.5|1815
1745315700000|2025-04-22 09:55:00|4438.5|4437.5|4435.5|4434.5|4438.5|4437.5|4434.5|4434|1782
1745316000000|2025-04-22 10:00:00|4436|4435|4435.5|4434.5|4437|4436.5|4434.5|4433.5|3066
1745316300000|2025-04-22 10:05:00|4435|4434|4435.5|4434.5|4438.5|4438|4434.5|4433.5|2470
1745316600000|2025-04-22 10:10:00|4436|4435|4429|4428|4436.5|4436|4428|4427|2517
1745316900000|2025-04-22 10:15:00|4429.5|4428.5|4429|4428|4430|4428.5|4424.5|4423.5|4222
1745317200000|2025-04-22 10:20:00|4430|4428.5|4431|4430|4431.5|4430.5|4427.5|4426.5|2484
1745317500000|2025-04-22 10:25:00|4431.5|4430.5|4430|4429|4431.5|4430.5|4427|4426.5|2700
1745317800000|2025-04-22 10:30:00|4430.5|4429.5|4432|4431.5|4432|4431.5|4428.5|4428|2852
1745318100000|2025-04-22 10:35:00|4432.5|4432|4429.5|4429|4433.5|4432.5|4429.5|4429|2044
1745318400000|2025-04-22 10:40:00|4429|4428.5|4431.5|4430|4432.5|4432|4429|4428.5|3115
1745318700000|2025-04-22 10:45:00|4430.5|4430.5|4431.5|4430.5|4432.5|4431.5|4430.5|4429.5|3480
1745319000000|2025-04-22 10:50:00|4431|4430|4432|4431|4434|4433|4430|4429|4337
1745319300000|2025-04-22 10:55:00|4432.5|4431.5|4431|4430|4433|4432|4430|4429|2187
1745319600000|2025-04-22 11:00:00|4430.5|4429.5|4433.5|4432|4434|4433|4430|4429.5|2991
1745319900000|2025-04-22 11:05:00|4433|4432.5|4433.5|4432|4434|4433|4430.5|4429.5|1379
1745320200000|2025-04-22 11:10:00|4433|4431.5|4431|4430|4433.5|4432.5|4430|4429.5|1546
1745320500000|2025-04-22 11:15:00|4430.5|4429.5|4435.5|4434.5|4436|4435|4430.5|4429.5|2214
1745320800000|2025-04-22 11:20:00|4436|4435|4438.5|4437.5|4440|4438.5|4436|4435|1488
1745321100000|2025-04-22 11:25:00|4439.5|4438.5|4439|4438|4440|4439|4438.5|4437.5|1178
1745321400000|2025-04-22 11:30:00|4439.5|4438.5|4438|4437|4441|4440.5|4436|4435|2617
1745321700000|2025-04-22 11:35:00|4438.5|4437.5|4438|4437|4438.5|4437.5|4435.5|4434.5|2451
1745322000000|2025-04-22 11:40:00|4437.5|4436.5|4433|4432|4439.5|4439|4432.5|4431.5|6845
1745322300000|2025-04-22 11:45:00|4432.5|4431.5|4434|4433|4436|4435|4432.5|4431.5|2314
1745322600000|2025-04-22 11:50:00|4433.5|4431.5|4434|4432.5|4435.5|4434.5|4432.5|4431.5|1823
1745322900000|2025-04-22 11:55:00|4433.5|4433|4430|4429|4434.5|4433.5|4429.5|4429|1330
1745323200000|2025-04-22 12:00:00|4429.5|4428.5|4431|4430|4432|4431|4429.5|4428.5|1965
1745323500000|2025-04-22 12:05:00|4430.5|4431|4433|4432|4433.5|4432.5|4430|4429.5|1194
1745323800000|2025-04-22 12:10:00|4432.5|4431|4438.5|4437.5|4438.5|4437.5|4431|4430.5|2392
1745324100000|2025-04-22 12:15:00|4439|4438|4441.5|4440.5|4444.5|4444|4439|4438|3390
1745324400000|2025-04-22 12:20:00|4441|4440|4440|4438.5|4441.5|4440.5|4438.5|4438|2361
1745324700000|2025-04-22 12:25:00|4441|4439|4440.5|4439.5|4442|4441|4439|4438|1720
1745325000000|2025-04-22 12:30:00|4440|4439|4446|4445.5|4447|4446|4439.5|4439|2579
1745325300000|2025-04-22 12:35:00|4445.5|4445|4447|4446|4448.5|4448|4445|4444|3048
1745325600000|2025-04-22 12:40:00|4447.5|4446.5|4449.5|4448|4451.5|4450.5|4446.5|4446|2478
1745325900000|2025-04-22 12:45:00|4451|4448.5|4449|4448|4451.5|4450.5|4446.5|4446|3115
1745326200000|2025-04-22 12:50:00|4448.5|4447.5|4443|4442.5|4448.5|4447.5|4442.5|4441.5|1663
1745326500000|2025-04-22 12:55:00|4442.5|4442|4440.5|4439.5|4443|4442.5|4438.5|4438|2063
1745326800000|2025-04-22 13:00:00|4441|4440.5|4439|4438|4445|4444|4438.5|4438|1971
1745327100000|2025-04-22 13:05:00|4439.5|4437.5|4437|4435.5|4439.5|4437.5|4435|4433.5|1511
1745327400000|2025-04-22 13:10:00|4436.5|4436|4436.5|4435|4438|4437.5|4435|4434|3363
1745327700000|2025-04-22 13:15:00|4436|4435.5|4437.5|4436.5|4438.5|4437.5|4433.5|4433|2195
1745328000000|2025-04-22 13:20:00|4437|4435.5|4442.5|4441.5|4443|4442|4436|4435|2138
1745328300000|2025-04-22 13:25:00|4442|4441|4439.5|4438|4443|4442|4437|4436.5|3634
1745328600000|2025-04-22 13:30:00|4440|4439.5|4437|4436|4440|4439.5|4427.5|4426.5|44728
1745328900000|2025-04-22 13:35:00|4437.5|4436.5|4440.5|4439|4446.5|4445.5|4437|4436|7545
1745329200000|2025-04-22 13:40:00|4441|4439.5|4436.5|4435.5|4441.5|4440.5|4435.5|4434.5|10284
1745329500000|2025-04-22 13:45:00|4436|4434|4434.5|4433|4438|4437|4429.5|4428.5|11920
1745329800000|2025-04-22 13:50:00|4434|4432.5|4433.5|4432.5|4435.5|4434.5|4431.5|4430.5|65735
1745330100000|2025-04-22 13:55:00|4433|4432|4442.5|4441.5|4443.5|4442.5|4432.5|4431.5|8786
1745330400000|2025-04-22 14:00:00|4443.5|4442|4453.5|4452.5|4453.5|4452.5|4441.5|4440.5|7424
1745330700000|2025-04-22 14:05:00|4454.5|4453.5|4451.5|4450.5|4454.5|4453.5|4447.5|4447|7917
1745331000000|2025-04-22 14:10:00|4452|4451.5|4452.5|4451.5|4453|4452.5|4450.5|4450|4484
1745331300000|2025-04-22 14:15:00|4452|4452.5|4451|4450|4454.5|4453.5|4448|4447|10705
1745331600000|2025-04-22 14:20:00|4451.5|4450.5|4456.5|4455|4456.5|4455.5|4450.5|4450|11385
1745331900000|2025-04-22 14:25:00|4456|4455.5|4451|4450|4457|4456|4448.5|4448|9578
1745332200000|2025-04-22 14:30:00|4450.5|4450.5|4453|4452|4453|4452|4445|4444.5|12155
1745332500000|2025-04-22 14:35:00|4452|4451.5|4458|4457|4459.5|4459|4450|4449.5|83645
1745332800000|2025-04-22 14:40:00|4457|4456.5|4455|4454|4458|4457|4453|4452|13726
1745333100000|2025-04-22 14:45:00|4454.5|4453|4459.5|4459|4460.5|4459.5|4453.5|4452.5|5988
1745333400000|2025-04-22 14:50:00|4460|4459.5|4464|4462.5|4464.5|4463.5|4460|4459|7866
1745333700000|2025-04-22 14:55:00|4464.5|4463|4469|4468|4471|4470|4464.5|4463|7337
1745334000000|2025-04-22 15:00:00|4468.5|4468.5|4474|4473|4476|4475|4466|4465|8697
1745334300000|2025-04-22 15:05:00|4473.5|4473.5|4473.5|4472.5|4475.5|4475|4471.5|4471|10505
1745334600000|2025-04-22 15:10:00|4474|4473|4481.5|4480.5|4481.5|4481|4474|4473|10729
1745334900000|2025-04-22 15:15:00|4482|4481|4481|4480.5|4484|4483|4480.5|4479.5|9243
1745335200000|2025-04-22 15:20:00|4481.5|4481|4485.5|4485|4487|4486|4481.5|4480.5|13578
1745335500000|2025-04-22 15:25:00|4486|4485.5|4476.5|4475|4486.5|4485.5|4476.5|4475|18430
1745391600000|2025-04-23 07:00:00|4555|4551.5|4601|4598.5|4631.5|4629.5|4555|4551.5|23568
1745391900000|2025-04-23 07:05:00|4600.5|4597|4570|4568|4601|4597|4568|4565.5|14551
1745392200000|2025-04-23 07:10:00|4569.5|4567|4568.5|4567|4572|4570|4563|4561.5|8513
1745392500000|2025-04-23 07:15:00|4568|4565.5|4569.5|4568|4579|4577.5|4566|4564|7339
1745392800000|2025-04-23 07:20:00|4570|4568.5|4581|4579.5|4585|4584|4570|4568.5|6063
1745393100000|2025-04-23 07:25:00|4580.5|4580|4593.5|4591.5|4597|4595|4580.5|4579|8946
1745393400000|2025-04-23 07:30:00|4595|4592|4601.5|4600|4603|4602|4589.5|4589|5237
1745393700000|2025-04-23 07:35:00|4599.5|4598.5|4605.5|4604|4605.5|4604.5|4593.5|4591.5|3459
1745394000000|2025-04-23 07:40:00|4604|4603.5|4583|4581|4605.5|4604|4581|4579.5|4498
1745394300000|2025-04-23 07:45:00|4582|4580.5|4589|4587|4589.5|4588|4581.5|4580|4638
1745394600000|2025-04-23 07:50:00|4588.5|4586.5|4595|4594|4599.5|4598|4588.5|4586.5|3236
1745394900000|2025-04-23 07:55:00|4594.5|4593.5|4607.5|4606.5|4610|4609|4594.5|4593.5|9647
1745395200000|2025-04-23 08:00:00|4605.5|4604|4606.5|4605.5|4609.5|4608.5|4601|4600|13841
1745395500000|2025-04-23 08:05:00|4605.5|4604.5|4609|4607.5|4611.5|4610.5|4605|4604|5720
1745395800000|2025-04-23 08:10:00|4608.5|4606|4591|4590|4609|4607.5|4591|4590|2956
1745396100000|2025-04-23 08:15:00|4593|4591|4597.5|4596|4598|4597.5|4592|4590.5|3666
1745396400000|2025-04-23 08:20:00|4597|4595.5|4598|4596.5|4600.5|4599.5|4596.5|4595.5|1924
1745396700000|2025-04-23 08:25:00|4597.5|4597|4605|4604|4605.5|4604.5|4596|4595|52375
1745397000000|2025-04-23 08:30:00|4607.5|4607|4605|4603.5|4609|4607.5|4601.5|4600.5|6098
1745397300000|2025-04-23 08:35:00|4604.5|4604|4610|4608.5|4614|4612.5|4604.5|4603.5|2746
1745397600000|2025-04-23 08:40:00|4611|4609.5|4608|4607|4611|4609.5|4607.5|4606.5|3404
1745397900000|2025-04-23 08:45:00|4607|4606|4599|4598|4608|4606.5|4598|4597|2799
1745398200000|2025-04-23 08:50:00|4599.5|4599.5|4599.5|4598.5|4601.5|4600.5|4596|4595|5956
1745398500000|2025-04-23 08:55:00|4601|4599.5|4606.5|4606|4608|4607|4601|4599.5|2790
1745398800000|2025-04-23 09:00:00|4605.5|4605|4605.5|4604.5|4610.5|4609|4603|4602.5|56855
1745399100000|2025-04-23 09:05:00|4604|4602.5|4604|4602.5|4605|4603.5|4600|4599.5|54380
1745399400000|2025-04-23 09:10:00|4603.5|4603|4604.5|4603|4607.5|4606|4603|4602|3149
1745399700000|2025-04-23 09:15:00|4604|4602.5|4603|4601.5|4607.5|4606|4602|4601|5846
1745400000000|2025-04-23 09:20:00|4602.5|4601|4600|4599.5|4603|4601.5|4597|4596|1734
1745400300000|2025-04-23 09:25:00|4601|4600|4600|4599|4603|4602|4597.5|4596.5|7641
1745400600000|2025-04-23 09:30:00|4600.5|4599.5|4601|4600|4601.5|4600.5|4598|4597|4021
1745400900000|2025-04-23 09:35:00|4601.5|4600.5|4603.5|4603|4605.5|4604.5|4600|4599.5|4743
1745401200000|2025-04-23 09:40:00|4604|4602|4602.5|4602|4605|4604|4600.5|4600|4190
1745401500000|2025-04-23 09:45:00|4603|4602.5|4601|4599.5|4605|4604.5|4600|4599.5|1899
1745401800000|2025-04-23 09:50:00|4601.5|4600|4602|4601|4605|4603.5|4600.5|4599.5|2149
1745402100000|2025-04-23 09:55:00|4601.5|4600.5|4601.5|4600|4604|4602.5|4600.5|4599.5|3433
1745402400000|2025-04-23 10:00:00|4601|4599.5|4599|4598|4601.5|4600|4597|4596|3145
1745402700000|2025-04-23 10:05:00|4599.5|4598.5|4601|4600.5|4603.5|4602.5|4599|4597.5|2299
1745403000000|2025-04-23 10:10:00|4600.5|4600|4601.5|4600.5|4602|4600.5|4599|4597.5|2280
1745403300000|2025-04-23 10:15:00|4602|4601.5|4604.5|4603|4605|4603.5|4600.5|4599.5|1955
1745403600000|2025-04-23 10:20:00|4604|4603.5|4605|4603.5|4605.5|4604.5|4603|4602|2971
1745403900000|2025-04-23 10:25:00|4604.5|4604|4604|4603|4605.5|4605|4600|4599.5|4040
1745404200000|2025-04-23 10:30:00|4603.5|4602|4601.5|4600|4603.5|4602|4598.5|4597.5|2381
1745404500000|2025-04-23 10:35:00|4602.5|4601|4604|4603|4605.5|4604|4599.5|4598.5|6620
1745404800000|2025-04-23 10:40:00|4603.5|4602|4603.5|4602.5|4605|4604|4601|4600|2483
1745405100000|2025-04-23 10:45:00|4602.5|4602|4608.5|4607.5|4610.5|4609.5|4602.5|4601.5|2346
1745405400000|2025-04-23 10:50:00|4608|4607|4604|4603|4609.5|4608|4603.5|4602.5|13533
1745405700000|2025-04-23 10:55:00|4604.5|4602.5|4603.5|4602.5|4605|4604|4602|4601|2517
1745406000000|2025-04-23 11:00:00|4603|4602|4604|4603|4604.5|4603.5|4600.5|4600|4167
1745406300000|2025-04-23 11:05:00|4603.5|4602.5|4605|4603.5|4605|4604|4600.5|4600|2853
1745406600000|2025-04-23 11:10:00|4606|4604|4605.5|4604.5|4607|4605.5|4600.5|4600|2165
1745406900000|2025-04-23 11:15:00|4606|4603.5|4605.5|4604.5|4606.5|4605|4604|4603|1113
1745407200000|2025-04-23 11:20:00|4605|4604|4602|4601|4605|4604.5|4601|4600|2111
1745407500000|2025-04-23 11:25:00|4601|4600|4597|4596|4601.5|4600|4597|4595.5|997
1745407800000|2025-04-23 11:30:00|4596|4595.5|4595.5|4594.5|4597.5|4596.5|4594.5|4593.5|1717
1745408100000|2025-04-23 11:35:00|4596.5|4595|4601|4600.5|4601|4600.5|4595|4594.5|2788
1745408400000|2025-04-23 11:40:00|4601.5|4600|4603|4601.5|4612|4611|4601.5|4600|11232
1745408700000|2025-04-23 11:45:00|4602.5|4602|4605.5|4604.5|4607.5|4606|4602|4601|4469
1745409000000|2025-04-23 11:50:00|4606|4603.5|4606.5|4606|4608|4606.5|4604.5|4603.5|1463
1745409300000|2025-04-23 11:55:00|4607.5|4606.5|4605.5|4604.5|4607.5|4606.5|4605|4604|1086
1745409600000|2025-04-23 12:00:00|4606|4605|4599.5|4598.5|4606.5|4605.5|4598.5|4597.5|3469
1745409900000|2025-04-23 12:05:00|4600|4599|4604|4603|4604|4603|4598|4597.5|1876
1745410200000|2025-04-23 12:10:00|4604.5|4603.5|4605|4604|4610.5|4609|4604.5|4603.5|2525
1745410500000|2025-04-23 12:15:00|4604.5|4602.5|4600.5|4600|4605.5|4602.5|4600|4599|1441
1745410800000|2025-04-23 12:20:00|4606.5|4605.5|4603.5|4602.5|4606.5|4606|4602.5|4601|2526
1745411100000|2025-04-23 12:25:00|4604|4601|4610|4609|4611|4610|4602|4601|1719
1745411400000|2025-04-23 12:30:00|4609.5|4608.5|4612.5|4611|4613|4612|4608|4607|3946
1745411700000|2025-04-23 12:35:00|4613|4611.5|4615.5|4614.5|4617.5|4616.5|4611.5|4610.5|4442
1745412000000|2025-04-23 12:40:00|4614|4613.5|4614.5|4613|4616.5|4615|4613|4612|5825
1745412300000|2025-04-23 12:45:00|4614|4612.5|4614.5|4613|4615.5|4615|4613|4612.5|7331
1745412600000|2025-04-23 12:50:00|4614|4613.5|4613|4612|4616|4614.5|4612|4611|2696
1745412900000|2025-04-23 12:55:00|4613.5|4612.5|4610|4609|4616|4614.5|4609.5|4609|2347
1745413200000|2025-04-23 13:00:00|4609|4608|4603.5|4602.5|4611.5|4610|4603.5|4602.5|2265
1745413500000|2025-04-23 13:05:00|4603|4602|4602.5|4601|4605|4603.5|4597|4596|3570
1745413800000|2025-04-23 13:10:00|4602|4600.5|4613.5|4612.5|4615.5|4614|4602|4600.5|4944
1745414100000|2025-04-23 13:15:00|4611.5|4610.5|4609|4607.5|4613|4611.5|4607.5|4606.5|12703
1745414400000|2025-04-23 13:20:00|4608.5|4606.5|4609.5|4608.5|4611.5|4610|4606|4605.5|1453
1745414700000|2025-04-23 13:25:00|4608.5|4608|4599.5|4598.5|4608.5|4608|4595|4594.5|5023
1745415000000|2025-04-23 13:30:00|4597.5|4596.5|4611|4610.5|4611.5|4610.5|4581.5|4580|16946
1745415300000|2025-04-23 13:35:00|4610.5|4610|4620.5|4619|4655|4651|4608|4606.5|17968
1745415600000|2025-04-23 13:40:00|4620|4618.5|4639.5|4638|4642|4640|4614.5|4613.5|12334
1745415900000|2025-04-23 13:45:00|4637|4635|4639.5|4638|4645|4643.5|4634|4632.5|6573
1745416200000|2025-04-23 13:50:00|4639|4638.5|4624|4622.5|4640|4639|4616.5|4615|11456
1745416500000|2025-04-23 13:55:00|4623|4621.5|4638|4636.5|4638|4636.5|4622|4620|13609
1745416800000|2025-04-23 14:00:00|4639|4637.5|4634|4632.5|4648|4645.5|4626.5|4625|14204
1745417100000|2025-04-23 14:05:00|4633.5|4633|4640.5|4639.5|4644.5|4643|4626.5|4625|9802
1745417400000|2025-04-23 14:10:00|4640|4639|4620.5|4619.5|4642.5|4641|4618.5|4617|8150
1745417700000|2025-04-23 14:15:00|4621.5|4620|4612|4610.5|4621.5|4620|4609|4607.5|7241
1745418000000|2025-04-23 14:20:00|4613.5|4612.5|4614|4613.5|4617.5|4616.5|4607.5|4606.5|10917
1745418300000|2025-04-23 14:25:00|4615|4613|4611|4610|4616.5|4615|4609|4607.5|10684
1745418600000|2025-04-23 14:30:00|4610|4609|4618.5|4617.5|4619|4618|4610|4609|7453
1745418900000|2025-04-23 14:35:00|4619|4618|4615.5|4614.5|4619|4618|4612.5|4612|5514
1745419200000|2025-04-23 14:40:00|4616|4615|4611.5|4610.5|4616|4615|4603|4602.5|6773
1745419500000|2025-04-23 14:45:00|4612|4609.5|4616.5|4615.5|4617|4615.5|4609|4608.5|7662
1745419800000|2025-04-23 14:50:00|4615.5|4615|4615|4613.5|4618|4617|4612|4611|18917
1745420100000|2025-04-23 14:55:00|4613.5|4613|4613.5|4612.5|4616.5|4615.5|4611|4610|7297
1745420400000|2025-04-23 15:00:00|4614.5|4613|4604|4602.5|4614.5|4613.5|4595|4593.5|18276
1745420700000|2025-04-23 15:05:00|4603.5|4602|4606.5|4605.5|4610|4609|4603|4602|8669
1745421000000|2025-04-23 15:10:00|4606|4604|4601|4600|4606|4605|4601|4600|5924
1745421300000|2025-04-23 15:15:00|4600.5|4600.5|4597.5|4597|4602|4601.5|4597.5|4597|7836
1745421600000|2025-04-23 15:20:00|4597|4596.5|4596|4595|4603|4602.5|4585.5|4584.5|17127
1745421900000|2025-04-23 15:25:00|4596.5|4595.5|4594.5|4593.5|4598.5|4597.5|4590|4589|16801
1745478000000|2025-04-24 07:00:00|4580.5|4575|4584.5|4582|4594.5|4593|4574.5|4570.5|5534
1745478300000|2025-04-24 07:05:00|4585.5|4582.5|4572.5|4571.5|4587.5|4585.5|4570|4568.5|6086
1745478600000|2025-04-24 07:10:00|4573|4572|4575.5|4574|4578.5|4577.5|4569|4567.5|5538
1745478900000|2025-04-24 07:15:00|4574|4572.5|4566|4564.5|4576|4575|4564|4563|4592
1745479200000|2025-04-24 07:20:00|4566.5|4563|4565|4564|4570.5|4569|4564|4563|4397
1745479500000|2025-04-24 07:25:00|4566|4565|4568|4567|4569.5|4568.5|4565|4563.5|3670
1745479800000|2025-04-24 07:30:00|4566|4565|4556|4555.5|4566|4565|4556|4555.5|5189
1745480100000|2025-04-24 07:35:00|4557.5|4554.5|4553.5|4552|4560|4558.5|4553|4551.5|3747
1745480400000|2025-04-24 07:40:00|4552.5|4551|4547|4546|4552.5|4551|4545|4544|2876
1745480700000|2025-04-24 07:45:00|4546.5|4545.5|4543|4542|4547|4546|4541|4540|2719
1745481000000|2025-04-24 07:50:00|4542.5|4541.5|4545|4544|4545.5|4544.5|4542|4541|2694
1745481300000|2025-04-24 07:55:00|4544.5|4543.5|4541.5|4540.5|4545.5|4544.5|4541|4540.5|3064
1745481600000|2025-04-24 08:00:00|4541|4541.5|4545.5|4544.5|4547|4545.5|4539|4538|3935
1745481900000|2025-04-24 08:05:00|4546|4545|4545|4544|4549.5|4548|4545|4543.5|2993
1745482200000|2025-04-24 08:10:00|4545.5|4544.5|4543|4541.5|4551|4549.5|4543|4541.5|3046
1745482500000|2025-04-24 08:15:00|4542|4541|4537|4536|4548.5|4547.5|4537|4536|3158
1745482800000|2025-04-24 08:20:00|4536.5|4535|4537|4535.5|4538|4537.5|4533.5|4532|1816
1745483100000|2025-04-24 08:25:00|4537.5|4536|4539|4538.5|4539.5|4539|4535|4533.5|2090
1745483400000|2025-04-24 08:30:00|4540|4539|4542|4541|4543|4542|4540|4539|2656
1745483700000|2025-04-24 08:35:00|4541.5|4541.5|4537|4536|4541.5|4541.5|4535|4534|4348
1745484000000|2025-04-24 08:40:00|4536.5|4535.5|4534.5|4533.5|4538|4537|4533|4532|1632
1745484300000|2025-04-24 08:45:00|4536|4535|4532|4531|4540|4538.5|4531|4530|2047
1745484600000|2025-04-24 08:50:00|4532.5|4531.5|4538|4537|4538|4537|4530|4529|2980
1745484900000|2025-04-24 08:55:00|4538.5|4537.5|4544|4543|4544|4543|4538|4536.5|1463
1745485200000|2025-04-24 09:00:00|4545|4544.5|4551.5|4550|4551.5|4550.5|4545|4544.5|36749
1745485500000|2025-04-24 09:05:00|4550|4550.5|4548.5|4547.5|4551.5|4550.5|4548.5|4547|673
1745485800000|2025-04-24 09:10:00|4548|4547|4554|4553.5|4554|4553.5|4547|4546|3393
1745486100000|2025-04-24 09:15:00|4553|4552|4552.5|4551.5|4555|4554|4552.5|4551.5|2520
1745486400000|2025-04-24 09:20:00|4553|4552|4554.5|4553.5|4554.5|4553.5|4551|4549.5|1379
1745486700000|2025-04-24 09:25:00|4556.5|4554|4559.5|4558.5|4560.5|4559.5|4555|4553.5|4223
1745487000000|2025-04-24 09:30:00|4559|4558|4559.5|4558.5|4561.5|4560.5|4556.5|4555.5|1715
1745487300000|2025-04-24 09:35:00|4560|4559|4560.5|4559.5|4561.5|4560|4559|4558|1226
1745487600000|2025-04-24 09:40:00|4561|4560|4564.5|4563|4566|4564.5|4560|4559.5|2332
1745487900000|2025-04-24 09:45:00|4564|4563.5|4568|4567|4569|4568|4564|4563.5|3253
1745488200000|2025-04-24 09:50:00|4568.5|4567.5|4566.5|4565|4569|4568|4565|4564|3004
1745488500000|2025-04-24 09:55:00|4566|4564|4571|4570|4571|4570|4565.5|4564|3285
1745488800000|2025-04-24 10:00:00|4571.5|4570.5|4574.5|4573.5|4576.5|4575.5|4571.5|4570.5|1742
1745489100000|2025-04-24 10:05:00|4575|4574.5|4575.5|4574.5|4576.5|4575.5|4573|4571.5|2213
1745489400000|2025-04-24 10:10:00|4576|4574|4579.5|4578|4579.5|4578.5|4573.5|4573|3155
1745489700000|2025-04-24 10:15:00|4579|4578.5|4579.5|4578.5|4584|4583.5|4579|4578|2516
1745490000000|2025-04-24 10:20:00|4579|4578|4581.5|4580.5|4583|4582|4578.5|4577.5|316757
1745490300000|2025-04-24 10:25:00|4581|4577.5|4576|4575|4581|4578|4574|4573.5|3131
1745490600000|2025-04-24 10:30:00|4577.5|4577|4582.5|4581.5|4584.5|4584|4577|4576.5|5104
1745490900000|2025-04-24 10:35:00|4580.5|4579.5|4573|4572|4580.5|4579.5|4571.5|4570|4775
1745491200000|2025-04-24 10:40:00|4572.5|4572.5|4572|4571|4573|4572.5|4569|4567.5|1734
1745491500000|2025-04-24 10:45:00|4570|4568.5|4569|4568|4572|4570.5|4569|4567.5|2496
1745491800000|2025-04-24 10:50:00|4569.5|4568.5|4572.5|4571|4572.5|4572|4566.5|4565|3981
1745492100000|2025-04-24 10:55:00|4571.5|4571.5|4573|4571.5|4575.5|4574.5|4571.5|4570|2151
1745492400000|2025-04-24 11:00:00|4572.5|4572|4574.5|4573.5|4575|4574.5|4572.5|4571.5|2767
1745492700000|2025-04-24 11:05:00|4574|4573|4570|4569|4575.5|4574.5|4569.5|4569|2102
1745493000000|2025-04-24 11:10:00|4569|4568|4567|4566|4569.5|4568.5|4566.5|4565.5|1773
1745493300000|2025-04-24 11:15:00|4566.5|4566.5|4568|4567.5|4568.5|4568|4564|4563|5524
1745493600000|2025-04-24 11:20:00|4567.5|4567|4568.5|4567.5|4568.5|4567.5|4566.5|4565.5|1229
1745493900000|2025-04-24 11:25:00|4568|4567|4570|4568.5|4572|4571.5|4568|4567|1564
1745494200000|2025-04-24 11:30:00|4569.5|4568|4567.5|4566.5|4574|4573|4567.5|4566.5|1788
1745494500000|2025-04-24 11:35:00|4567|4566|4577|4576|4582.5|4581.5|4566|4565|6522
1745494800000|2025-04-24 11:40:00|4576.5|4575|4574.5|4573.5|4577|4575|4570|4569|2586
1745495100000|2025-04-24 11:45:00|4575|4574|4579.5|4578|4580.5|4579.5|4575|4574|4152
1745495400000|2025-04-24 11:50:00|4579|4577|4578.5|4577|4579.5|4578.5|4577.5|4576.5|1377
1745495700000|2025-04-24 11:55:00|4579|4577.5|4578|4576.5|4582|4581|4576.5|4575.5|3052
1745496000000|2025-04-24 12:00:00|4578.5|4577|4579.5|4578.5|4580|4579|4578|4577|1021
1745496300000|2025-04-24 12:05:00|4580|4579|4579.5|4578|4580|4579|4576|4575.5|1364
1745496600000|2025-04-24 12:10:00|4579|4577.5|4577.5|4576|4580|4579|4577|4576|2907
1745496900000|2025-04-24 12:15:00|4578|4576.5|4573.5|4572.5|4578.5|4577|4573|4572.5|1259
1745497200000|2025-04-24 12:20:00|4574|4573|4573|4572.5|4574.5|4574|4573|4572.5|2286
1745497500000|2025-04-24 12:25:00|4573.5|4571|4575.5|4575|4577|4576|4572|4571|2752
1745497800000|2025-04-24 12:30:00|4577.5|4576.5|4576.5|4575.5|4578|4577.5|4576|4575|1176
1745498100000|2025-04-24 12:35:00|4577|4576|4578.5|4577.5|4578.5|4577.5|4576|4575.5|1711
1745498400000|2025-04-24 12:40:00|4578|4577|4579.5|4578|4579.5|4578.5|4577.5|4577|1520
1745498700000|2025-04-24 12:45:00|4579|4577.5|4577.5|4576.5|4579.5|4577.5|4574.5|4573|2320
1745499000000|2025-04-24 12:50:00|4577|4576|4580|4579|4580|4579.5|4576|4574.5|1942
1745499300000|2025-04-24 12:55:00|4581|4580|4580|4578.5|4581.5|4581|4578.5|4577.5|2261
1745499600000|2025-04-24 13:00:00|4580.5|4579.5|4581|4580|4581.5|4580.5|4578|4577.5|2356
1745499900000|2025-04-24 13:05:00|4581.5|4579.5|4581|4580.5|4583|4582|4580.5|4579.5|2706
1745500200000|2025-04-24 13:10:00|4581.5|4581|4580|4578.5|4582|4581|4578|4577|2204
1745500500000|2025-04-24 13:15:00|4578.5|4579|4584|4583|4584|4583.5|4578.5|4577.5|2157
1745500800000|2025-04-24 13:20:00|4583.5|4582.5|4585|4584.5|4588|4587|4583.5|4582.5|5209
1745501100000|2025-04-24 13:25:00|4584.5|4584|4575|4574|4585.5|4584.5|4572.5|4571.5|6330
1745501400000|2025-04-24 13:30:00|4574.5|4573.5|4585|4584|4585|4584|4567|4566|9019
1745501700000|2025-04-24 13:35:00|4585.5|4583.5|4578.5|4577|4587|4585.5|4570.5|4570|9997
1745502000000|2025-04-24 13:40:00|4578|4577.5|4582|4581|4585.5|4585|4576.5|4575.5|5640
1745502300000|2025-04-24 13:45:00|4583|4582.5|4588|4587|4589.5|4589|4574.5|4573.5|9086
1745502600000|2025-04-24 13:50:00|4588.5|4586.5|4593|4591.5|4594.5|4593.5|4586|4584.5|10222
1745502900000|2025-04-24 13:55:00|4592.5|4589|4587|4585.5|4592.5|4589.5|4584|4583|8090
1745503200000|2025-04-24 14:00:00|4585.5|4585|4584|4583.5|4593|4592.5|4583|4581.5|12597
1745503500000|2025-04-24 14:05:00|4585|4583|4588|4587|4588|4587|4581|4580|6916
1745503800000|2025-04-24 14:10:00|4586.5|4585.5|4574|4572.5|4586.5|4585.5|4573.5|4572.5|6901
1745504100000|2025-04-24 14:15:00|4573.5|4573|4574.5|4573.5|4576|4575.5|4570|4569|5515
1745504400000|2025-04-24 14:20:00|4574|4573|4583.5|4582.5|4583.5|4583|4574|4573|7915
1745504700000|2025-04-24 14:25:00|4583|4582|4587|4586|4590.5|4589|4583|4582|7889
1745505000000|2025-04-24 14:30:00|4587.5|4585.5|4588.5|4588|4593|4592|4582.5|4581.5|6296
1745505300000|2025-04-24 14:35:00|4589.5|4588.5|4597|4596|4597|4596|4588|4587|3411
1745505600000|2025-04-24 14:40:00|4597.5|4596.5|4599.5|4598.5|4603|4602|4595.5|4595|4642
1745505900000|2025-04-24 14:45:00|4600|4599|4601|4600|4602.5|4601.5|4595.5|4595|6647
1745506200000|2025-04-24 14:50:00|4601.5|4600.5|4605.5|4604|4608|4607|4601|4600|7583
1745506500000|2025-04-24 14:55:00|4606|4604.5|4607.5|4607|4611|4610|4604.5|4604|146697
1745506800000|2025-04-24 15:00:00|4608|4608|4614|4613|4623.5|4622|4606.5|4606|16809
1745507100000|2025-04-24 15:05:00|4614.5|4614|4609.5|4608.5|4615.5|4614.5|4607.5|4606.5|9814
1745507400000|2025-04-24 15:10:00|4609|4608|4609|4608.5|4611|4610.5|4604.5|4604|9973
1745507700000|2025-04-24 15:15:00|4609.5|4609|4611|4610.5|4614.5|4614|4609.5|4608.5|6994
1745508000000|2025-04-24 15:20:00|4611.5|4611|4614|4613|4614|4613.5|4610.5|4609.5|9058
1745508300000|2025-04-24 15:25:00|4614.5|4613.5|4614.5|4613|4615.5|4615|4608.5|4608|14852
1745564400000|2025-04-25 07:00:00|4603.5|4600|4619.5|4617.5|4630.5|4629.5|4603.5|4600|7418
1745564700000|2025-04-25 07:05:00|4619|4616.5|4620|4618|4623|4621|4613.5|4611|5526
1745565000000|2025-04-25 07:10:00|4620.5|4618.5|4608.5|4606.5|4624|4623.5|4606.5|4605|6589
1745565300000|2025-04-25 07:15:00|4608|4606|4599|4597.5|4611|4609.5|4595.5|4594|6903
1745565600000|2025-04-25 07:20:00|4598|4597|4598.5|4597|4599|4598|4592.5|4591|2121
1745565900000|2025-04-25 07:25:00|4598|4597.5|4596.5|4595|4601.5|4599.5|4595.5|4594|2506
1745566200000|2025-04-25 07:30:00|4596|4591.5|4584|4582.5|4596|4593|4581|4580|4570
1745566500000|2025-04-25 07:35:00|4582|4581|4582.5|4581|4585|4583.5|4578.5|4576.5|2226
1745566800000|2025-04-25 07:40:00|4582|4580.5|4585|4584|4585|4584.5|4580.5|4579|1535
1745567100000|2025-04-25 07:45:00|4584.5|4583.5|4588|4587|4589.5|4588.5|4582|4580.5|39718
1745567400000|2025-04-25 07:50:00|4587.5|4586.5|4585.5|4584|4589.5|4588.5|4582.5|4581.5|7116
1745567700000|2025-04-25 07:55:00|4586|4584.5|4589.5|4588.5|4591|4589.5|4582.5|4581.5|4791
1745568000000|2025-04-25 08:00:00|4590.5|4589|4589.5|4588|4593|4592|4588|4587|3516
1745568300000|2025-04-25 08:05:00|4590.5|4588.5|4595|4593.5|4597|4596|4589.5|4588.5|2536
1745568600000|2025-04-25 08:10:00|4594.5|4593|4588|4586.5|4594.5|4593|4585.5|4585|2697
1745568900000|2025-04-25 08:15:00|4586.5|4585.5|4593.5|4592.5|4594.5|4593.5|4586|4585|2589
1745569200000|2025-04-25 08:20:00|4594|4592|4589|4587.5|4594|4592.5|4587.5|4586|2259
1745569500000|2025-04-25 08:25:00|4589.5|4588|4592|4591|4597|4596|4589.5|4588|2670
1745569800000|2025-04-25 08:30:00|4592.5|4591.5|4592.5|4591|4594.5|4593.5|4590|4589|2357
1745570100000|2025-04-25 08:35:00|4592|4590.5|4595.5|4594|4596.5|4595|4591.5|4590|1924
1745570400000|2025-04-25 08:40:00|4595|4593|4599.5|4598.5|4599.5|4598.5|4594|4593|2076
1745570700000|2025-04-25 08:45:00|4600|4599|4601|4600|4604|4602.5|4598.5|4597.5|1815
1745571000000|2025-04-25 08:50:00|4600.5|4600.5|4603|4602|4603|4602|4600.5|4600|2598
1745571300000|2025-04-25 08:55:00|4602.5|4601|4598.5|4597|4602.5|4601|4596.5|4595.5|1809
1745571600000|2025-04-25 09:00:00|4598|4596|4594.5|4593|4598.5|4596|4593|4592|1852
1745571900000|2025-04-25 09:05:00|4594|4592.5|4592|4591|4595|4593.5|4591.5|4590.5|2644
1745572200000|2025-04-25 09:10:00|4591.5|4590.5|4585|4584.5|4591.5|4590.5|4585|4584|30357
1745572500000|2025-04-25 09:15:00|4586|4583.5|4586.5|4585.5|4589|4588|4584.5|4583.5|3942
1745572800000|2025-04-25 09:20:00|4586|4585|4593|4591.5|4593|4592|4585.5|4584.5|2916
1745573100000|2025-04-25 09:25:00|4592.5|4592|4596|4595|4596.5|4595|4592.5|4591|1990
1745573400000|2025-04-25 09:30:00|4595|4594|4593|4591.5|4595|4594|4591|4590|1853
1745573700000|2025-04-25 09:35:00|4592.5|4591|4590.5|4589.5|4592.5|4591.5|4590.5|4589.5|2270
1745574000000|2025-04-25 09:40:00|4591|4589|4591.5|4590|4591.5|4590|4587.5|4586|3242
1745574300000|2025-04-25 09:45:00|4591|4590.5|4591|4589.5|4591.5|4590.5|4589.5|4588.5|973
1745574600000|2025-04-25 09:50:00|4591.5|4590|4593|4592|4593.5|4592.5|4591|4590|1281
1745574900000|2025-04-25 09:55:00|4593.5|4592.5|4592|4591|4594.5|4593.5|4591.5|4591|1419
1745575200000|2025-04-25 10:00:00|4588.5|4588|4592|4590.5|4593|4591.5|4588|4587.5|6143
1745575500000|2025-04-25 10:05:00|4591.5|4591|4588|4586.5|4592.5|4591.5|4586.5|4585|1920
1745575800000|2025-04-25 10:10:00|4587.5|4585|4585.5|4584|4587.5|4586|4584.5|4583.5|1908
1745576100000|2025-04-25 10:15:00|4585|4584.5|4591.5|4590|4597|4596.5|4582|4581|5068
1745576400000|2025-04-25 10:20:00|4591|4588.5|4586.5|4585|4591|4588.5|4583.5|4582|1448
1745576700000|2025-04-25 10:25:00|4585|4584|4582|4581|4586.5|4585.5|4582|4581|1803
1745577000000|2025-04-25 10:30:00|4583|4582|4578.5|4577|4583.5|4582.5|4575.5|4574.5|1201
1745577300000|2025-04-25 10:35:00|4579|4577.5|4574.5|4573|4579|4577.5|4572|4570.5|1728
1745577600000|2025-04-25 10:40:00|4574|4574|4575.5|4574.5|4578.5|4577.5|4574|4574|3812
1745577900000|2025-04-25 10:45:00|4576|4574|4573|4572|4576|4575|4570.5|4570|2460
1745578200000|2025-04-25 10:50:00|4573.5|4571.5|4576|4575|4577|4576|4573.5|4571.5|2990
1745578500000|2025-04-25 10:55:00|4575.5|4574.5|4577.5|4576.5|4579|4578|4574.5|4573.5|4086
1745578800000|2025-04-25 11:00:00|4578.5|4577|4582.5|4581.5|4584|4583|4577|4576|2405
1745579100000|2025-04-25 11:05:00|4583.5|4582|4584.5|4583.5|4586|4585|4582|4581|2495
1745579400000|2025-04-25 11:10:00|4584|4583|4576.5|4575.5|4584|4583|4576.5|4575|3099
1745579700000|2025-04-25 11:15:00|4576|4575|4573.5|4572|4578.5|4577.5|4573|4571.5|849
1745580000000|2025-04-25 11:20:00|4574|4572.5|4576.5|4575.5|4577|4575.5|4572|4571|2536
1745580300000|2025-04-25 11:25:00|4577|4574.5|4579.5|4578.5|4580.5|4579|4574.5|4573.5|1078
1745580600000|2025-04-25 11:30:00|4579|4578|4579.5|4578|4579.5|4578.5|4577|4576|2340
1745580900000|2025-04-25 11:35:00|4580.5|4578.5|4578.5|4577.5|4581|4579.5|4577.5|4576.5|1913
1745581200000|2025-04-25 11:40:00|4578|4577|4574.5|4573|4580|4578.5|4574.5|4573|1225
1745581500000|2025-04-25 11:45:00|4575|4573.5|4577|4576|4577|4576|4575|4573|1020
1745581800000|2025-04-25 11:50:00|4577.5|4576.5|4579.5|4578.5|4579.5|4578.5|4576|4575|1045
1745582100000|2025-04-25 11:55:00|4580|4579|4581.5|4580.5|4581.5|4580.5|4579|4578|1437
1745582400000|2025-04-25 12:00:00|4580|4579|4583.5|4582|4584|4583|4580|4579|2910
1745582700000|2025-04-25 12:05:00|4583|4581.5|4587|4586|4587.5|4587|4582.5|4581.5|1881
1745583000000|2025-04-25 12:10:00|4586.5|4585.5|4589|4587.5|4589|4588|4585.5|4584.5|1364
1745583300000|2025-04-25 12:15:00|4588.5|4587|4594|4593|4594.5|4593|4588|4587|1045
1745583600000|2025-04-25 12:20:00|4594.5|4593.5|4591.5|4590.5|4595|4594|4582.5|4581.5|3403
1745583900000|2025-04-25 12:25:00|4590|4590|4591.5|4590|4592|4590.5|4588.5|4587.5|1141
1745584200000|2025-04-25 12:30:00|4591|4591|4593|4591.5|4593|4592|4589.5|4588.5|1807
1745584500000|2025-04-25 12:35:00|4593.5|4592|4594|4592.5|4596.5|4595.5|4593.5|4592|723
1745584800000|2025-04-25 12:40:00|4593.5|4593|4593|4592|4595|4594|4593|4592|1192
1745585100000|2025-04-25 12:45:00|4593.5|4592.5|4589|4587.5|4593.5|4592.5|4587|4585.5|1048
1745585400000|2025-04-25 12:50:00|4588.5|4588|4590|4588.5|4590|4588.5|4588|4587|745
1745585700000|2025-04-25 12:55:00|4589.5|4589|4590.5|4589|4590.5|4589.5|4589.5|4588|1565
1745586000000|2025-04-25 13:00:00|4590|4588.5|4588.5|4587.5|4590|4589|4585.5|4584.5|3114
1745586300000|2025-04-25 13:05:00|4589|4587|4593.5|4592.5|4610.5|4608.5|4588|4587|5216
1745586600000|2025-04-25 13:10:00|4595|4593|4597|4595.5|4598|4596.5|4593.5|4592.5|1570
1745586900000|2025-04-25 13:15:00|4596.5|4596|4593.5|4592.5|4597|4596|4591.5|4590|1653
1745587200000|2025-04-25 13:20:00|4594|4592|4593|4591.5|4595|4594|4592|4591|1796
1745587500000|2025-04-25 13:25:00|4592.5|4591|4596|4595|4596.5|4595.5|4591.5|4590|5526
1745587800000|2025-04-25 13:30:00|4595|4594.5|4588.5|4587|4597|4595.5|4586|4584.5|9781
1745588100000|2025-04-25 13:35:00|4589|4587.5|4593|4592|4595|4593.5|4588.5|4587.5|6255
1745588400000|2025-04-25 13:40:00|4595|4593.5|4591.5|4590|4598.5|4597.5|4590.5|4589.5|4265
1745588700000|2025-04-25 13:45:00|4592|4590.5|4587.5|4586|4596|4595|4584|4583.5|3977
1745589000000|2025-04-25 13:50:00|4588|4586.5|4586|4584.5|4592|4591|4582.5|4581|3584
1745589300000|2025-04-25 13:55:00|4586.5|4585|4579.5|4578|4587|4586|4579|4578|4968
1745589600000|2025-04-25 14:00:00|4579|4580|4577.5|4576|4588|4586.5|4577|4575.5|7189
1745589900000|2025-04-25 14:05:00|4577|4576.5|4577.5|4576|4581|4580|4577|4575.5|5670
1745590200000|2025-04-25 14:10:00|4578|4576.5|4580|4579.5|4582|4581|4577|4576|6239
1745590500000|2025-04-25 14:15:00|4580.5|4579|4578.5|4577.5|4581|4580|4576|4575|6478
1745590800000|2025-04-25 14:20:00|4579|4578|4574.5|4573|4579|4578|4564|4563|9601
1745591100000|2025-04-25 14:25:00|4574|4572.5|4570.5|4569.5|4574|4573|4567|4566|4571
1745591400000|2025-04-25 14:30:00|4569.5|4568.5|4569.5|4568|4571.5|4570|4567|4565.5|24244
1745591700000|2025-04-25 14:35:00|4569|4568.5|4564|4562.5|4569.5|4568.5|4563|4562|6225
1745592000000|2025-04-25 14:40:00|4563.5|4562|4567|4566|4568.5|4567.5|4562.5|4562|5252
1745592300000|2025-04-25 14:45:00|4566.5|4565.5|4561|4560|4566.5|4565.5|4557|4556|490375
1745592600000|2025-04-25 14:50:00|4560|4560.5|4551.5|4550.5|4561|4560.5|4550.5|4549.5|7299
1745592900000|2025-04-25 14:55:00|4552|4551|4555|4554|4555.5|4554.5|4548.5|4547|7427
1745593200000|2025-04-25 15:00:00|4556.5|4555.5|4554|4553|4557|4556|4551.5|4550.5|7629
1745593500000|2025-04-25 15:05:00|4553.5|4552.5|4555|4554|4555.5|4555|4551.5|4550.5|5658
1745593800000|2025-04-25 15:10:00|4555.5|4554.5|4556|4555|4556.5|4555.5|4552.5|4551.5|5551
1745594100000|2025-04-25 15:15:00|4556.5|4555.5|4557.5|4556|4558|4557|4553.5|4553|12712
1745594400000|2025-04-25 15:20:00|4556.5|4556.5|4552.5|4551.5|4557|4556.5|4551.5|4550.5|11251
1745594700000|2025-04-25 15:25:00|4552|4551|4549|4547.5|4553|4552.5|4545.5|4544.5|14951
1745823600000|2025-04-28 07:00:00|4540.5|4534|4548.5|4546.5|4557|4554|4540.5|4534|33888
1745823900000|2025-04-28 07:05:00|4550|4546|4562|4560|4562|4560|4546.5|4544|2945
1745824200000|2025-04-28 07:10:00|4561.5|4560.5|4563.5|4562|4563.5|4562.5|4559|4557.5|2573
1745824500000|2025-04-28 07:15:00|4562.5|4561|4560.5|4559|4562.5|4561|4555.5|4554|2049
1745824800000|2025-04-28 07:20:00|4561.5|4559.5|4563.5|4562.5|4564.5|4563|4560|4558.5|1932
1745825100000|2025-04-28 07:25:00|4564.5|4563|4568.5|4567|4572|4570.5|4564.5|4562.5|1908
1745825400000|2025-04-28 07:30:00|4567.5|4566.5|4564.5|4563|4568.5|4567|4562|4561|3976
1745825700000|2025-04-28 07:35:00|4565.5|4563.5|4564.5|4563.5|4566.5|4565|4563.5|4562.5|1597
1745826000000|2025-04-28 07:40:00|4564|4562.5|4559.5|4558|4567.5|4566|4558.5|4557|1890
1745826300000|2025-04-28 07:45:00|4559|4556.5|4556.5|4555|4561|4559.5|4556|4554.5|3934
1745826600000|2025-04-28 07:50:00|4557|4555.5|4557|4555.5|4558.5|4557|4555.5|4554|2686
1745826900000|2025-04-28 07:55:00|4556|4555|4555|4554.5|4557|4555.5|4552|4550.5|2553
1745827200000|2025-04-28 08:00:00|4555.5|4552|4546|4544.5|4555.5|4552.5|4545.5|4544.5|1091
1745827500000|2025-04-28 08:05:00|4546.5|4545|4547.5|4546|4548.5|4547|4545.5|4544|1762
1745827800000|2025-04-28 08:10:00|4548.5|4546.5|4546.5|4544.5|4548.5|4547.5|4545.5|4543.5|1065
1745828100000|2025-04-28 08:15:00|4546|4544|4550.5|4549|4552|4550.5|4545|4544|4691
1745828400000|2025-04-28 08:20:00|4549.5|4549.5|4550.5|4549|4550.5|4549.5|4547.5|4546.5|847
1745828700000|2025-04-28 08:25:00|4551|4549.5|4560.5|4559|4561|4559.5|4546.5|4545.5|3284
1745829000000|2025-04-28 08:30:00|4564|4562.5|4557|4555.5|4564|4562.5|4553|4551.5|1911
1745829300000|2025-04-28 08:35:00|4556.5|4555|4561|4559.5|4561|4559.5|4555.5|4554|2909
1745829600000|2025-04-28 08:40:00|4561.5|4560|4558|4557|4561.5|4560|4557.5|4556.5|678
1745829900000|2025-04-28 08:45:00|4557.5|4556.5|4554|4552.5|4558.5|4558|4554|4552.5|2672
1745830200000|2025-04-28 08:50:00|4553|4552|4551|4550|4554|4553|4551|4549.5|1270
1745830500000|2025-04-28 08:55:00|4550.5|4549.5|4552|4551|4552.5|4551.5|4550|4549|3869
1745830800000|2025-04-28 09:00:00|4553|4551.5|4552|4551|4553.5|4552|4551|4549.5|1754
1745831100000|2025-04-28 09:05:00|4553.5|4551.5|4551.5|4550|4553.5|4553|4551|4549.5|828
1745831400000|2025-04-28 09:10:00|4551|4549.5|4544.5|4543.5|4551|4549.5|4544.5|4543|805
1745831700000|2025-04-28 09:15:00|4545|4544.5|4545.5|4544|4547.5|4546.5|4545|4544|936
1745832000000|2025-04-28 09:20:00|4545|4543|4544.5|4543.5|4546|4545|4544|4542.5|858
1745832300000|2025-04-28 09:25:00|4545|4544|4544|4542.5|4546|4545.5|4543.5|4542.5|971
1745832600000|2025-04-28 09:30:00|4544.5|4543|4546|4545|4546.5|4546|4544|4543|1146
1745832900000|2025-04-28 09:35:00|4545.5|4544|4545|4544|4545.5|4545|4544.5|4543|3356
1745833200000|2025-04-28 09:40:00|4545.5|4543.5|4544|4543|4545.5|4544.5|4542.5|4541.5|1369
1745833500000|2025-04-28 09:45:00|4543.5|4542.5|4548|4546.5|4548|4547|4543|4541.5|1498
1745833800000|2025-04-28 09:50:00|4548.5|4547|4549.5|4548|4553|4551.5|4548.5|4547|1267
1745834100000|2025-04-28 09:55:00|4548.5|4547.5|4547.5|4546.5|4550|4549|4547|4546|1572
1745834400000|2025-04-28 10:00:00|4546.5|4545.5|4545.5|4544.5|4547.5|4546.5|4543|4541.5|1515
1745834700000|2025-04-28 10:05:00|4546|4545|4544|4542.5|4546|4545|4543|4542|3079
1745835000000|2025-04-28 10:10:00|4543.5|4543|4544.5|4543.5|4544.5|4543.5|4543.5|4542.5|1018
1745835300000|2025-04-28 10:15:00|4545|4544|4544|4542.5|4545|4544|4544|4542.5|576
1745835600000|2025-04-28 10:20:00|4543.5|4541|4537|4535.5|4543.5|4541|4536.5|4535.5|4019
1745835900000|2025-04-28 10:25:00|4537.5|4536|4535.5|4534|4537.5|4536.5|4534.5|4533.5|1821
1745836200000|2025-04-28 10:30:00|4535|4534.5|4538|4537|4538.5|4537.5|4535|4533.5|2504
1745836500000|2025-04-28 10:35:00|4537.5|4536|4537.5|4536.5|4538.5|4538|4537|4536|2529
1745836800000|2025-04-28 10:40:00|4538.5|4537.5|4541|4540|4541.5|4540.5|4537.5|4536.5|2183
1745837100000|2025-04-28 10:45:00|4542|4541|4542|4541|4542.5|4541.5|4541.5|4540|1001
1745837400000|2025-04-28 10:50:00|4541.5|4540|4542|4541|4543.5|4543|4541.5|4540|2362
1745837700000|2025-04-28 10:55:00|4541.5|4540.5|4540|4539|4542|4540.5|4539.5|4538|3967
1745838000000|2025-04-28 11:00:00|4540.5|4538.5|4538|4537|4540.5|4538.5|4537.5|4536|783
1745838300000|2025-04-28 11:05:00|4538.5|4537.5|4534.5|4533|4538.5|4538|4532.5|4531.5|1948
1745838600000|2025-04-28 11:10:00|4534|4532.5|4533|4531.5|4534.5|4533.5|4532.5|4531.5|1211
1745838900000|2025-04-28 11:15:00|4532.5|4531|4532|4531.5|4533|4532.5|4530.5|4529.5|5901
1745839200000|2025-04-28 11:20:00|4531.5|4530.5|4531.5|4530.5|4531.5|4531|4531|4530|581
1745839500000|2025-04-28 11:25:00|4532|4531|4536.5|4535|4538.5|4537.5|4532|4531|1182
1745839800000|2025-04-28 11:30:00|4536|4535.5|4541|4540|4541|4540.5|4536|4535|2274
1745840100000|2025-04-28 11:35:00|4540|4539.5|4540|4538.5|4540.5|4540|4539.5|4538.5|1126
1745840400000|2025-04-28 11:40:00|4539.5|4538|4537|4536|4540|4538|4537|4536|1026
1745840700000|2025-04-28 11:45:00|4536.5|4535.5|4538.5|4537.5|4538.5|4537.5|4536|4535|1540
1745841000000|2025-04-28 11:50:00|4538|4537|4534.5|4533.5|4538.5|4537|4534.5|4533.5|775
1745841300000|2025-04-28 11:55:00|4534|4533|4533.5|4532.5|4534|4533|4532.5|4532|955
1745841600000|2025-04-28 12:00:00|4534|4533|4531|4530|4534|4533|4531|4530|1763
1745841900000|2025-04-28 12:05:00|4531.5|4530.5|4532|4531|4532|4531.5|4528.5|4527.5|3401
1745842200000|2025-04-28 12:10:00|4534|4531.5|4541.5|4540|4542|4540.5|4533.5|4531.5|2703
1745842500000|2025-04-28 12:15:00|4542|4540.5|4541.5|4541|4543.5|4542.5|4538|4537|1428
1745842800000|2025-04-28 12:20:00|4541|4540.5|4543|4542|4543|4542.5|4541|4540|933
1745843100000|2025-04-28 12:25:00|4542.5|4541.5|4544.5|4543.5|4544.5|4544|4542.5|4541.5|1294
1745843400000|2025-04-28 12:30:00|4545|4544|4546|4545.5|4547|4546|4545|4544|1226
1745843700000|2025-04-28 12:35:00|4546.5|4546|4545.5|4545|4547|4546|4545.5|4544|1116
1745844000000|2025-04-28 12:40:00|4544.5|4544|4542|4541|4544.5|4544|4541.5|4540.5|1338
1745844300000|2025-04-28 12:45:00|4542.5|4541.5|4546.5|4545.5|4547.5|4546.5|4542.5|4541.5|1991
1745844600000|2025-04-28 12:50:00|4546|4545|4545|4544|4546.5|4545|4544|4543|1131
1745844900000|2025-04-28 12:55:00|4544|4543.5|4545.5|4544.5|4546.5|4545|4542.5|4541|719
1745845200000|2025-04-28 13:00:00|4544.5|4543|4542.5|4541.5|4544.5|4543|4541.5|4540|1487
1745845500000|2025-04-28 13:05:00|4543.5|4542|4540.5|4539.5|4543.5|4542|4540|4539|911
1745845800000|2025-04-28 13:10:00|4541|4540|4541|4540|4542|4541|4540.5|4539.5|1304
1745846100000|2025-04-28 13:15:00|4540.5|4540.5|4539.5|4538.5|4541|4540.5|4539|4538.5|1017
1745846400000|2025-04-28 13:20:00|4539|4539|4539.5|4539|4541|4540|4538.5|4538|461
1745846700000|2025-04-28 13:25:00|4540|4538.5|4537|4536.5|4541|4540.5|4537|4536.5|1697
1745847000000|2025-04-28 13:30:00|4535|4533.5|4540|4538.5|4545.5|4544.5|4531|4530|7522
1745847300000|2025-04-28 13:35:00|4538.5|4537.5|4538.5|4537.5|4541|4540|4535.5|4535|4306
1745847600000|2025-04-28 13:40:00|4538|4537|4537|4536|4542.5|4541|4535.5|4534|3421
1745847900000|2025-04-28 13:45:00|4537.5|4536.5|4535.5|4534|4541.5|4540|4532|4531|6309
1745848200000|2025-04-28 13:50:00|4534|4533|4529|4528|4537.5|4536|4527|4526|5537
1745848500000|2025-04-28 13:55:00|4528.5|4527.5|4526.5|4526|4529|4528|4525.5|4524|2678
1745848800000|2025-04-28 14:00:00|4528.5|4527.5|4540|4539|4540.5|4539.5|4527|4526.5|6998
1745849100000|2025-04-28 14:05:00|4541.5|4541|4535.5|4534.5|4544|4543|4535|4534.5|4513
1745849400000|2025-04-28 14:10:00|4536.5|4535.5|4540.5|4539.5|4540.5|4539.5|4536|4534.5|6382
1745849700000|2025-04-28 14:15:00|4541|4540|4544.5|4543.5|4546|4544.5|4540.5|4539.5|5052
1745850000000|2025-04-28 14:20:00|4546|4544|4548.5|4547.5|4548.5|4547.5|4544|4543.5|4482
1745850300000|2025-04-28 14:25:00|4547.5|4546.5|4546|4544.5|4549|4548|4545|4544.5|3191
1745850600000|2025-04-28 14:30:00|4546.5|4545|4543.5|4542.5|4547|4546|4541|4540|4258
1745850900000|2025-04-28 14:35:00|4544|4543|4544.5|4543|4547|4546|4542|4541.5|3298
1745851200000|2025-04-28 14:40:00|4543.5|4542|4542|4540.5|4543.5|4542.5|4537.5|4537|3725
1745851500000|2025-04-28 14:45:00|4541.5|4541|4535|4534|4543|4541.5|4533.5|4533|3770
1745851800000|2025-04-28 14:50:00|4535.5|4534.5|4530|4529|4535.5|4534.5|4527|4526|40038
1745852100000|2025-04-28 14:55:00|4529.5|4528.5|4530|4528.5|4530.5|4529.5|4527|4526.5|4053
1745852400000|2025-04-28 15:00:00|4529.5|4529|4535|4534|4536|4535|4529.5|4528.5|4595
1745852700000|2025-04-28 15:05:00|4535.5|4534.5|4531.5|4530.5|4536|4534.5|4530|4529|4099
1745853000000|2025-04-28 15:10:00|4532|4531|4532.5|4531.5|4533|4532|4531|4530|6733
1745853300000|2025-04-28 15:15:00|4532|4531|4537|4536|4537|4536|4532|4531|5359
1745853600000|2025-04-28 15:20:00|4536.5|4535.5|4530|4529|4536.5|4535.5|4529|4528|14382
1745853900000|2025-04-28 15:25:00|4529|4528.5|4525.5|4524.5|4529.5|4528.5|4523.5|4523|14399
1745910000000|2025-04-29 07:00:00|4553.5|4550.5|4586.5|4584.5|4589.5|4588|4553.5|4550.5|7713
1745910300000|2025-04-29 07:05:00|4585.5|4583.5|4577|4576.5|4586.5|4584.5|4573.5|4572|7345
1745910600000|2025-04-29 07:10:00|4578.5|4576|4579|4577.5|4584.5|4583|4574.5|4572.5|4419
1745910900000|2025-04-29 07:15:00|4578.5|4577|4571.5|4570|4579|4578|4571|4570|3129
1745911200000|2025-04-29 07:20:00|4571|4568.5|4582|4580.5|4582|4581|4570|4568.5|5129
1745911500000|2025-04-29 07:25:00|4582.5|4581.5|4584.5|4583|4589|4587.5|4582.5|4581.5|2194
1745911800000|2025-04-29 07:30:00|4585.5|4583.5|4586.5|4585.5|4590.5|4589|4585.5|4583.5|2094
1745912100000|2025-04-29 07:35:00|4586|4585|4584|4583|4588.5|4587|4581|4580|1772
1745912400000|2025-04-29 07:40:00|4582.5|4581.5|4588.5|4587|4588.5|4588|4582.5|4581.5|2662
1745912700000|2025-04-29 07:45:00|4587.5|4587.5|4591.5|4590.5|4593|4592|4587.5|4586|3707
1745913000000|2025-04-29 07:50:00|4592.5|4592|4587|4585.5|4593|4592.5|4587|4585.5|2579
1745913300000|2025-04-29 07:55:00|4587.5|4586|4583.5|4582.5|4589|4588|4581|4579.5|5175
1745913600000|2025-04-29 08:00:00|4583|4582|4583|4582|4585|4584|4580.5|4578.5|1781
1745913900000|2025-04-29 08:05:00|4584|4582.5|4586|4585|4588.5|4587|4583.5|4582|4493
1745914200000|2025-04-29 08:10:00|4585.5|4584.5|4582|4580.5|4586|4584.5|4580.5|4580|4239
1745914500000|2025-04-29 08:15:00|4581.5|4580|4586.5|4585.5|4587.5|4586.5|4580.5|4579|2441
1745914800000|2025-04-29 08:20:00|4586|4584.5|4588|4587|4590|4589.5|4586|4584.5|2944
1745915100000|2025-04-29 08:25:00|4588.5|4587.5|4591|4589.5|4591.5|4591|4588|4587|2781
1745915400000|2025-04-29 08:30:00|4591.5|4590|4591.5|4590.5|4593.5|4592.5|4590|4589.5|2639
1745915700000|2025-04-29 08:35:00|4592|4591|4583.5|4582.5|4593|4591.5|4583|4581.5|4175
1745916000000|2025-04-29 08:40:00|4582|4581.5|4576.5|4575|4582.5|4581.5|4576.5|4575|1753
1745916300000|2025-04-29 08:45:00|4575.5|4574|4578|4577|4580|4579|4575|4574|2239
1745916600000|2025-04-29 08:50:00|4579.5|4577.5|4576.5|4575.5|4582|4580.5|4576|4575|1148
1745916900000|2025-04-29 08:55:00|4578|4577|4581|4579.5|4581.5|4580|4578|4577|2140
1745917200000|2025-04-29 09:00:00|4580.5|4579|4580.5|4579|4580.5|4579|4573.5|4572.5|4797
1745917500000|2025-04-29 09:05:00|4581|4579.5|4583.5|4582.5|4584.5|4583.5|4578.5|4577.5|6609
1745917800000|2025-04-29 09:10:00|4583|4583|4579|4578.5|4585|4584|4579|4578|4815
1745918100000|2025-04-29 09:15:00|4578.5|4578|4578.5|4577|4581.5|4581|4576|4575|5628
1745918400000|2025-04-29 09:20:00|4578|4576.5|4582|4580.5|4582.5|4581.5|4577.5|4576.5|1450
1745918700000|2025-04-29 09:25:00|4581.5|4580|4583.5|4582|4584|4583.5|4579|4577.5|1660
1745919000000|2025-04-29 09:30:00|4583|4581.5|4587|4586|4587|4586.5|4583|4581.5|1833
1745919300000|2025-04-29 09:35:00|4587.5|4585.5|4591.5|4590|4592.5|4591.5|4587.5|4585.5|2302
1745919600000|2025-04-29 09:40:00|4591|4589.5|4591|4590.5|4592|4590.5|4588|4587.5|5305
1745919900000|2025-04-29 09:45:00|4592|4591|4591|4590|4592|4591.5|4590.5|4589.5|305
1745920200000|2025-04-29 09:50:00|4590.5|4589|4596|4595|4598|4597|4590|4589|2081
1745920500000|2025-04-29 09:55:00|4596.5|4596|4592|4590.5|4597|4596|4591.5|4590.5|2245
1745920800000|2025-04-29 10:00:00|4591.5|4591|4592|4590.5|4592.5|4592|4591|4590|1810
1745921100000|2025-04-29 10:05:00|4592.5|4591|4590|4589|4595|4594|4590|4589|19199
1745921400000|2025-04-29 10:10:00|4589.5|4589.5|4594|4593|4594.5|4594|4589.5|4589.5|3905
1745921700000|2025-04-29 10:15:00|4593|4591.5|4592.5|4591|4594.5|4593.5|4592|4591|2390
1745922000000|2025-04-29 10:20:00|4593|4591.5|4606.5|4605.5|4606.5|4605.5|4592|4591|5310
1745922300000|2025-04-29 10:25:00|4606|4605|4605|4604|4606.5|4605.5|4603.5|4602.5|2883
1745922600000|2025-04-29 10:30:00|4605.5|4605.5|4612|4611|4615|4614|4605|4605.5|3426
1745922900000|2025-04-29 10:35:00|4611|4609.5|4613.5|4612|4615|4614.5|4611|4609.5|3464
1745923200000|2025-04-29 10:40:00|4613|4611.5|4609.5|4608.5|4613|4612|4609|4608|2963
1745923500000|2025-04-29 10:45:00|4610|4609|4610|4609|4611.5|4610.5|4608|4607.5|3512
1745923800000|2025-04-29 10:50:00|4611|4609.5|4611|4609.5|4611.5|4610.5|4608|4607|2363
1745924100000|2025-04-29 10:55:00|4610.5|4610.5|4612.5|4611.5|4614|4612.5|4610.5|4610|4938
1745924400000|2025-04-29 11:00:00|4611|4610.5|4609.5|4608.5|4611.5|4610.5|4607.5|4607|6612
1745924700000|2025-04-29 11:05:00|4610.5|4609|4609.5|4608.5|4611.5|4610.5|4608.5|4607.5|9978
1745925000000|2025-04-29 11:10:00|4610.5|4609|4611|4609.5|4611|4610|4609.5|4609|5141
1745925300000|2025-04-29 11:15:00|4610.5|4610|4610.5|4609.5|4614|4612.5|4609.5|4609|4096
1745925600000|2025-04-29 11:20:00|4611|4610|4610.5|4609.5|4611.5|4611|4610|4609.5|4319
1745925900000|2025-04-29 11:25:00|4609.5|4608.5|4604.5|4603.5|4610|4609|4603|4602|3947
1745926200000|2025-04-29 11:30:00|4603.5|4603|4610|4609|4611|4610|4603.5|4603|2084
1745926500000|2025-04-29 11:35:00|4610.5|4609.5|4612.5|4611|4613|4612|4610|4609.5|6575
1745926800000|2025-04-29 11:40:00|4612|4610.5|4610|4609|4612|4611|4609.5|4609|2691
1745927100000|2025-04-29 11:45:00|4611|4609.5|4612|4611|4612.5|4611|4610|4609|1267
1745927400000|2025-04-29 11:50:00|4611.5|4611.5|4610.5|4610|4612.5|4611.5|4610.5|4610|868
1745927700000|2025-04-29 11:55:00|4611.5|4610.5|4612.5|4611.5|4612.5|4611.5|4611|4610|1630
1745928000000|2025-04-29 12:00:00|4609.5|4609|4611.5|4610.5|4613|4611.5|4609|4608.5|3209
1745928300000|2025-04-29 12:05:00|4612|4611|4612.5|4611.5|4613|4612|4610|4609|1443
1745928600000|2025-04-29 12:10:00|4613|4612|4612.5|4611.5|4614|4612.5|4611|4610.5|1870
1745928900000|2025-04-29 12:15:00|4612|4610.5|4605|4604.5|4612|4610.5|4605|4604.5|3586
1745929200000|2025-04-29 12:20:00|4605.5|4605|4601.5|4601|4606.5|4605.5|4601.5|4601|3786
1745929500000|2025-04-29 12:25:00|4600.5|4600.5|4601.5|4600|4601.5|4600.5|4599.5|4598.5|2025
1745929800000|2025-04-29 12:30:00|4602|4600.5|4604.5|4603|4605|4603.5|4598.5|4598|2495
1745930100000|2025-04-29 12:35:00|4604|4602.5|4604.5|4603|4606|4605.5|4603|4602|2419
1745930400000|2025-04-29 12:40:00|4605|4603.5|4603.5|4602.5|4605|4604.5|4603|4602|950
1745930700000|2025-04-29 12:45:00|4604|4603|4603|4602|4605|4604|4599.5|4598.5|3779
1745931000000|2025-04-29 12:50:00|4603.5|4603|4602|4601|4605|4603.5|4601.5|4600.5|2561
1745931300000|2025-04-29 12:55:00|4601.5|4600.5|4602|4600.5|4603|4602|4600|4599|1837
1745931600000|2025-04-29 13:00:00|4601|4601|4585.5|4584.5|4601|4601|4583.5|4583|3473
1745931900000|2025-04-29 13:05:00|4586.5|4584|4589|4588|4592|4591|4586.5|4584|2821
1745932200000|2025-04-29 13:10:00|4588.5|4587.5|4593.5|4592.5|4594.5|4593|4586|4585.5|4593
1745932500000|2025-04-29 13:15:00|4594|4593|4589.5|4588.5|4594.5|4593.5|4588|4587.5|3589
1745932800000|2025-04-29 13:20:00|4588.5|4588|4589.5|4588.5|4591.5|4590.5|4587.5|4587|2056
1745933100000|2025-04-29 13:25:00|4589|4589|4590.5|4589.5|4590.5|4589.5|4587.5|4586.5|1598
1745933400000|2025-04-29 13:30:00|4588.5|4587.5|4586.5|4586|4592.5|4591.5|4585|4584.5|19274
1745933700000|2025-04-29 13:35:00|4584|4582.5|4577|4575.5|4586.5|4585.5|4569|4568|16080
1745934000000|2025-04-29 13:40:00|4578.5|4577|4572|4571|4581|4580|4572|4570.5|5199
1745934300000|2025-04-29 13:45:00|4571.5|4571.5|4566.5|4565|4575.5|4574|4566.5|4565|5133
1745934600000|2025-04-29 13:50:00|4566|4565.5|4571.5|4570|4573|4572|4566|4565.5|4661
1745934900000|2025-04-29 13:55:00|4571|4569.5|4565.5|4564|4576.5|4575|4565.5|4564|5637
1745935200000|2025-04-29 14:00:00|4564.5|4562.5|4559.5|4558.5|4568.5|4567|4558.5|4557.5|7192
1745935500000|2025-04-29 14:05:00|4559|4558|4552.5|4551.5|4559.5|4559|4552.5|4551.5|4625
1745935800000|2025-04-29 14:10:00|4552|4551|4553.5|4552.5|4555|4553.5|4548.5|4547.5|4076
1745936100000|2025-04-29 14:15:00|4554|4551.5|4551|4549.5|4556|4555.5|4548|4547|5456
1745936400000|2025-04-29 14:20:00|4549.5|4549|4544|4543|4550|4549|4544|4542.5|2999
1745936700000|2025-04-29 14:25:00|4544.5|4544|4544|4543|4546.5|4545.5|4543.5|4542.5|3190
1745937000000|2025-04-29 14:30:00|4542.5|4541.5|4544|4543|4544.5|4543.5|4541|4539.5|5016
1745937300000|2025-04-29 14:35:00|4544.5|4543.5|4548|4547|4549.5|4548.5|4543.5|4542.5|2963
1745937600000|2025-04-29 14:40:00|4548.5|4547.5|4552.5|4551.5|4554|4553|4548.5|4547|4714
1745937900000|2025-04-29 14:45:00|4552|4551|4555|4554|4556|4555|4552|4551|2694
1745938200000|2025-04-29 14:50:00|4554.5|4553.5|4555.5|4555|4556|4555.5|4549|4548|6079
1745938500000|2025-04-29 14:55:00|4556|4555.5|4558.5|4557.5|4559.5|4558.5|4556|4555|3856
1745938800000|2025-04-29 15:00:00|4559|4558|4557|4555.5|4560|4559|4556|4555|5207
1745939100000|2025-04-29 15:05:00|4557.5|4556|4558|4557|4561|4560|4557.5|4556|4474
1745939400000|2025-04-29 15:10:00|4557|4556|4558.5|4557.5|4561|4560|4556.5|4555.5|5459
1745939700000|2025-04-29 15:15:00|4560|4559|4562|4561|4562.5|4562|4560|4559|8276
1745940000000|2025-04-29 15:20:00|4562.5|4561.5|4560|4559|4562.5|4562|4559|4558.5|14069
1745940300000|2025-04-29 15:25:00|4561|4559.5|4553.5|4552.5|4561|4560.5|4551|4550|12027
1745996400000|2025-04-30 07:00:00|4525.5|4514|4512|4510|4529.5|4527|4497.5|4494.5|9554
1745996700000|2025-04-30 07:05:00|4511.5|4510.5|4516|4514.5|4522.5|4521.5|4509|4507|6076
1745997000000|2025-04-30 07:10:00|4517|4515|4522.5|4521.5|4522.5|4522|4511.5|4510.5|8000
1745997300000|2025-04-30 07:15:00|4521|4522|4517.5|4516|4523.5|4522.5|4511.5|4510|13259
1745997600000|2025-04-30 07:20:00|4520|4516.5|4509|4508|4520.5|4519|4507.5|4507|7764
1745997900000|2025-04-30 07:25:00|4510|4508.5|4502.5|4501.5|4510|4508.5|4502|4501|4247
1745998200000|2025-04-30 07:30:00|4501.5|4500|4484.5|4483.5|4504|4503.5|4484.5|4483|4964
1745998500000|2025-04-30 07:35:00|4483.5|4482.5|4475.5|4474|4484|4482.5|4472.5|4471|5144
1745998800000|2025-04-30 07:40:00|4475|4473.5|4475|4473.5|4480|4478|4473.5|4472|3190
1745999100000|2025-04-30 07:45:00|4475.5|4474|4473.5|4472.5|4480.5|4479|4471.5|4471|128544
1745999400000|2025-04-30 07:50:00|4473|4472|4464.5|4463.5|4473.5|4472.5|4464.5|4463|3551
1745999700000|2025-04-30 07:55:00|4464|4464|4466|4465|4468.5|4467|4463.5|4463|5596
1746000000000|2025-04-30 08:00:00|4465.5|4464.5|4456|4454.5|4469|4468|4454.5|4453.5|4658
1746000300000|2025-04-30 08:05:00|4455.5|4453.5|4453.5|4452.5|4460.5|4459.5|4447.5|4446.5|3674
1746000600000|2025-04-30 08:10:00|4451|4450|4455|4454|4456.5|4455.5|4449|4448.5|4316
1746000900000|2025-04-30 08:15:00|4454.5|4453|4454.5|4454|4462|4461|4452|4451|3515
1746001200000|2025-04-30 08:20:00|4456.5|4455.5|4460.5|4460|4463.5|4462.5|4455|4454|4300
1746001500000|2025-04-30 08:25:00|4462.5|4461.5|4456|4455|4462.5|4461.5|4454|4452.5|8645
1746001800000|2025-04-30 08:30:00|4459|4458|4455.5|4454.5|4463|4462|4454|4453|45769
1746002100000|2025-04-30 08:35:00|4453.5|4453|4459|4458|4461.5|4460.5|4453.5|4453|2470
1746002400000|2025-04-30 08:40:00|4458.5|4458.5|4458|4457|4461|4460|4454|4453|3726
1746002700000|2025-04-30 08:45:00|4458.5|4457.5|4454.5|4454|4466.5|4465|4453|4452.5|2068
1746003000000|2025-04-30 08:50:00|4455.5|4454.5|4452|4451|4459.5|4458.5|4452|4451|3742
1746003300000|2025-04-30 08:55:00|4451.5|4450|4451|4450|4453.5|4452|4449.5|4448.5|4280
1746003600000|2025-04-30 09:00:00|4450.5|4449.5|4450|4449.5|4452.5|4452|4447|4446.5|3781
1746003900000|2025-04-30 09:05:00|4449.5|4449|4455.5|4454.5|4456.5|4455.5|4449.5|4449|10845
1746004200000|2025-04-30 09:10:00|4455|4454|4450|4449|4456.5|4456|4448|4447|2841
1746004500000|2025-04-30 09:15:00|4449.5|4449.5|4442|4441|4450|4449.5|4440.5|4439.5|5661
1746004800000|2025-04-30 09:20:00|4442.5|4441.5|4443|4442.5|4443.5|4443|4440.5|4439.5|2708
1746005100000|2025-04-30 09:25:00|4443.5|4443|4439.5|4438.5|4445|4444.5|4438.5|4438|3702
1746005400000|2025-04-30 09:30:00|4439|4437.5|4452|4451|4452.5|4451.5|4438.5|4437|4651
1746005700000|2025-04-30 09:35:00|4451.5|4450.5|4453|4452|4453|4452|4448|4447.5|3420
1746006000000|2025-04-30 09:40:00|4452.5|4450|4447|4446|4454|4453.5|4446|4445|3446
1746006300000|2025-04-30 09:45:00|4446.5|4445|4447.5|4446.5|4449.5|4448.5|4446|4445|3016
1746006600000|2025-04-30 09:50:00|4448|4447|4448.5|4448|4450|4449|4445|4444|3627
1746006900000|2025-04-30 09:55:00|4449|4447.5|4450|4448.5|4452.5|4451.5|4446|4445|4613
1746007200000|2025-04-30 10:00:00|4449.5|4449|4445.5|4444|4449.5|4449|4444|4443|2242
1746007500000|2025-04-30 10:05:00|4446|4444.5|4444.5|4444|4450|4449|4441.5|4440|4574
1746007800000|2025-04-30 10:10:00|4445|4444.5|4446.5|4445|4447.5|4446|4444.5|4443|2002
1746008100000|2025-04-30 10:15:00|4447.5|4445.5|4450|4449|4450.5|4449.5|4446|4445|3001
1746008400000|2025-04-30 10:20:00|4449.5|4448|4446.5|4445.5|4451.5|4451|4446.5|4445|3450
1746008700000|2025-04-30 10:25:00|4447|4446|4438.5|4438|4447.5|4447|4438.5|4437.5|3998
1746009000000|2025-04-30 10:30:00|4438|4437|4425.5|4424.5|4439|4437.5|4422.5|4421.5|6183
1746009300000|2025-04-30 10:35:00|4426|4425|4421|4420|4426|4425|4416.5|4416|5172
1746009600000|2025-04-30 10:40:00|4421.5|4420.5|4420|4419|4424|4423|4418.5|4417.5|3699
1746009900000|2025-04-30 10:45:00|4419.5|4418.5|4415.5|4414.5|4420.5|4420|4414|4413|4304
1746010200000|2025-04-30 10:50:00|4416.5|4415.5|4415|4414|4419|4418|4413.5|4412.5|5888
1746010500000|2025-04-30 10:55:00|4414.5|4413.5|4418|4416.5|4419|4418|4411.5|4410.5|3607
1746010800000|2025-04-30 11:00:00|4419|4417|4421|4420|4422.5|4421.5|4415|4414.5|3658
1746011100000|2025-04-30 11:05:00|4420.5|4419.5|4424|4423.5|4426.5|4425.5|4420.5|4419.5|5145
1746011400000|2025-04-30 11:10:00|4424.5|4424|4421.5|4420.5|4426|4425|4421.5|4420.5|7170
1746011700000|2025-04-30 11:15:00|4421|4420|4419.5|4418.5|4422.5|4421.5|4419|4418.5|2151
1746012000000|2025-04-30 11:20:00|4418.5|4418|4416|4415|4419.5|4419|4412.5|4412|4106
1746012300000|2025-04-30 11:25:00|4417|4415.5|4415.5|4415|4417|4416|4413|4412|3301
1746012600000|2025-04-30 11:30:00|4416.5|4415.5|4413|4412.5|4418|4417|4410.5|4410|6328
1746012900000|2025-04-30 11:35:00|4414|4413|4415|4414|4415.5|4414.5|4410.5|4410|2164
1746013200000|2025-04-30 11:40:00|4414.5|4413|4415|4414.5|4417|4415.5|4413.5|4413|3251
1746013500000|2025-04-30 11:45:00|4414.5|4413.5|4407|4406.5|4415|4414.5|4405|4404|5160
1746013800000|2025-04-30 11:50:00|4406.5|4406|4408.5|4407|4409.5|4409|4404.5|4404|2374
1746014100000|2025-04-30 11:55:00|4408|4407.5|4408.5|4408|4408.5|4408|4403|4401.5|4068
1746014400000|2025-04-30 12:00:00|4412.5|4411.5|4412|4411|4414.5|4413.5|4409|4407.5|9617
1746014700000|2025-04-30 12:05:00|4411.5|4410|4408|4407|4412|4411.5|4404.5|4403.5|3377
1746015000000|2025-04-30 12:10:00|4408.5|4407.5|4405|4404|4410.5|4409.5|4404.5|4403|1929
1746015300000|2025-04-30 12:15:00|4404.5|4403.5|4399.5|4398|4405.5|4404.5|4398|4397|6602
1746015600000|2025-04-30 12:20:00|4400|4398.5|4398|4397|4400.5|4400|4392|4391|6534
1746015900000|2025-04-30 12:25:00|4397.5|4396.5|4400|4397.5|4400|4399|4395|4394|4929
1746016200000|2025-04-30 12:30:00|4400.5|4399|4386.5|4385.5|4400.5|4399|4384.5|4383|8038
1746016500000|2025-04-30 12:35:00|4387|4386|4377.5|4376.5|4389|4388.5|4375.5|4375|6293
1746016800000|2025-04-30 12:40:00|4378|4376|4378|4376.5|4379|4378|4371|4370|4710
1746017100000|2025-04-30 12:45:00|4377.5|4377|4381|4379.5|4381.5|4380|4372.5|4371|4844
1746017400000|2025-04-30 12:50:00|4381.5|4380|4378|4377|4383.5|4382|4370.5|4369.5|9873
1746017700000|2025-04-30 12:55:00|4378.5|4377.5|4375|4374|4380|4379.5|4374.5|4373.5|8300
1746018000000|2025-04-30 13:00:00|4378.5|4377.5|4379|4378|4382.5|4381.5|4375.5|4374|6088
1746018300000|2025-04-30 13:05:00|4379.5|4379|4370.5|4369.5|4383|4382|4370.5|4369.5|9828
1746018600000|2025-04-30 13:10:00|4370|4369|4372.5|4371.5|4377|4375.5|4368|4367|7307
1746018900000|2025-04-30 13:15:00|4372|4372|4374|4373.5|4374|4373.5|4367|4365.5|7702
1746019200000|2025-04-30 13:20:00|4374.5|4372.5|4388|4387|4388.5|4387|4371.5|4370|6037
1746019500000|2025-04-30 13:25:00|4388.5|4387.5|4393|4392|4395.5|4394.5|4383.5|4382.5|7758
1746019800000|2025-04-30 13:30:00|4393.5|4393|4396.5|4395.5|4407.5|4406|4388|4386.5|11842
1746020100000|2025-04-30 13:35:00|4398|4397|4400.5|4399.5|4404.5|4403|4391.5|4390.5|8377
1746020400000|2025-04-30 13:40:00|4401|4400|4391|4390|4401|4400|4388|4387.5|6849
1746020700000|2025-04-30 13:45:00|4390.5|4389|4402.5|4401.5|4409|4408.5|4388|4387.5|8885
1746021000000|2025-04-30 13:50:00|4402|4400|4395|4394|4402|4401|4392.5|4391|12075
1746021300000|2025-04-30 13:55:00|4393.5|4393|4385|4384.5|4399.5|4398.5|4383|4382|7711
1746021600000|2025-04-30 14:00:00|4384.5|4383.5|4391.5|4390.5|4393|4392.5|4384|4383.5|16098
1746021900000|2025-04-30 14:05:00|4392|4391|4404.5|4403.5|4405.5|4404|4388.5|4388|8908
1746022200000|2025-04-30 14:10:00|4404|4404|4413.5|4412.5|4414.5|4414|4403.5|4402.5|7804
1746022500000|2025-04-30 14:15:00|4413|4412|4420.5|4420|4422|4420.5|4410.5|4409.5|12149
1746022800000|2025-04-30 14:20:00|4421|4420.5|4414.5|4413.5|4422.5|4422|4411.5|4410|5749
1746023100000|2025-04-30 14:25:00|4413.5|4412.5|4411|4410|4414|4413.5|4409.5|4408.5|10661
1746023400000|2025-04-30 14:30:00|4410.5|4409.5|4408.5|4407.5|4417|4416|4408.5|4407.5|7866
1746023700000|2025-04-30 14:35:00|4407.5|4406.5|4406|4405|4409.5|4409|4403|4402|10197
1746024000000|2025-04-30 14:40:00|4406.5|4405.5|4420.5|4419.5|4422|4421|4402.5|4401.5|9464
1746024300000|2025-04-30 14:45:00|4420|4419|4416|4415.5|4421|4420|4413.5|4412|47722
1746024600000|2025-04-30 14:50:00|4415.5|4415|4414.5|4413.5|4419|4418|4409|4408.5|191813
1746024900000|2025-04-30 14:55:00|4414|4414|4419|4418|4420|4419|4413|4412|8801
1746025200000|2025-04-30 15:00:00|4420|4419|4428.5|4427.5|4428.5|4428|4420|4419|15973
1746025500000|2025-04-30 15:05:00|4426.5|4426|4434.5|4434|4436|4435|4426.5|4426|10688
1746025800000|2025-04-30 15:10:00|4435.5|4434.5|4433.5|4432.5|4439|4438|4430.5|4430|10492
1746026100000|2025-04-30 15:15:00|4433|4432|4435|4434|4438|4437|4433|4432|6597
1746026400000|2025-04-30 15:20:00|4435.5|4434.5|4436|4435.5|4438|4437.5|4433.5|4433|11930
1746026700000|2025-04-30 15:25:00|4436.5|4436|4434.5|4433|4438|4437|4432|4431.5|13486
1746082800000|2025-05-01 07:00:00|4524.5|4516.5|4499|4495|4524.5|4519|4494|4491.5|15536
1746083100000|2025-05-01 07:05:00|4498.5|4494|4498.5|4497|4501|4498.5|4491|4488.5|7024
1746083400000|2025-05-01 07:10:00|4498|4494|4500.5|4500|4501|4500|4491|4489|11342
1746083700000|2025-05-01 07:15:00|4501|4499.5|4492.5|4490.5|4505.5|4505|4491.5|4490.5|19238
1746084000000|2025-05-01 07:20:00|4492|4491.5|4495.5|4494|4497.5|4496.5|4491.5|4490.5|2994
1746084300000|2025-05-01 07:25:00|4496|4488|4485.5|4483.5|4496|4492.5|4485|4483.5|3974
1746084600000|2025-05-01 07:30:00|4483.5|4482|4486.5|4485|4487|4486|4482.5|4481.5|3098
1746084900000|2025-05-01 07:35:00|4487|4485.5|4489|4487.5|4492|4490|4487|4485.5|1646
1746085200000|2025-05-01 07:40:00|4487|4486|4490|4488.5|4491.5|4490|4486.5|4485.5|2024
1746085500000|2025-05-01 07:45:00|4491|4489|4479.5|4477.5|4491.5|4489.5|4478.5|4477|2827
1746085800000|2025-05-01 07:50:00|4478|4477|4470.5|4469|4478|4477|4466.5|4465|7190
1746086100000|2025-05-01 07:55:00|4470|4468.5|4469.5|4468|4472|4470.5|4469|4468|1421
1746086400000|2025-05-01 08:00:00|4469|4466.5|4474|4472.5|4474.5|4472.5|4465.5|4464.5|2340
1746086700000|2025-05-01 08:05:00|4473.5|4473|4470|4469|4475|4473.5|4470|4469|786
1746087000000|2025-05-01 08:10:00|4469.5|4469.5|4471|4470|4471|4470|4469.5|4468|668
1746087300000|2025-05-01 08:15:00|4471.5|4469.5|4475.5|4474|4476|4475.5|4471.5|4469.5|3852
1746087600000|2025-05-01 08:20:00|4475|4472.5|4476|4474.5|4476|4474.5|4472.5|4471.5|1077
1746087900000|2025-05-01 08:25:00|4475.5|4474|4471.5|4470.5|4476|4474.5|4471.5|4470.5|819
1746088200000|2025-05-01 08:30:00|4471|4470|4467.5|4465.5|4472|4470.5|4464|4463|1360
1746088500000|2025-05-01 08:35:00|4467|4465|4472.5|4471|4473.5|4471.5|4465|4464.5|1417
1746088800000|2025-05-01 08:40:00|4475|4473.5|4475|4474|4477|4475.5|4474.5|4473.5|2044
1746089100000|2025-05-01 08:45:00|4474.5|4473.5|4479|4478|4479|4478|4474.5|4473.5|1546
1746089400000|2025-05-01 08:50:00|4478.5|4477.5|4474.5|4473|4480|4478.5|4473|4472|1460
1746089700000|2025-05-01 08:55:00|4473.5|4472|4476|4474.5|4477|4475|4472.5|4471|731
1746090000000|2025-05-01 09:00:00|4476.5|4475|4477|4476|4477.5|4476|4475.5|4475|713
1746090300000|2025-05-01 09:05:00|4476.5|4475|4471.5|4470|4476.5|4475|4470.5|4468.5|1230
1746090600000|2025-05-01 09:10:00|4471|4470.5|4470|4469|4472.5|4470.5|4470|4469|838
1746090900000|2025-05-01 09:15:00|4473.5|4472|4480|4479|4481|4479.5|4471.5|4470|1181
1746091200000|2025-05-01 09:20:00|4480.5|4478.5|4481.5|4480.5|4483|4481.5|4480|4478.5|1676
1746091500000|2025-05-01 09:25:00|4482|4481.5|4479.5|4479|4484.5|4483|4478|4477.5|2020
1746091800000|2025-05-01 09:30:00|4480.5|4479.5|4480.5|4480|4481.5|4481|4480.5|4479.5|3204
1746092100000|2025-05-01 09:35:00|4481.5|4480.5|4487|4486.5|4487|4486.5|4481.5|4480.5|3319
1746092400000|2025-05-01 09:40:00|4486.5|4486|4487|4486|4489|4488.5|4485.5|4484.5|2225
1746092700000|2025-05-01 09:45:00|4487.5|4486.5|4488|4487|4489|4488.5|4487.5|4486|1493
1746093000000|2025-05-01 09:50:00|4488.5|4487.5|4489.5|4488|4489.5|4489|4488|4486.5|1077
1746093300000|2025-05-01 09:55:00|4489|4488.5|4485|4483.5|4489.5|4488.5|4483.5|4482|2353
1746093600000|2025-05-01 10:00:00|4484.5|4483|4483.5|4482.5|4485|4484|4483|4482|2782
1746093900000|2025-05-01 10:05:00|4484|4483|4483.5|4482.5|4484|4483|4483.5|4482.5|1547
1746094200000|2025-05-01 10:10:00|4484|4483|4483.5|4482.5|4484|4483|4483|4482|1570
1746094500000|2025-05-01 10:15:00|4484|4483|4477.5|4476.5|4484|4483|4477.5|4476|4518
1746094800000|2025-05-01 10:20:00|4477|4476|4476.5|4475.5|4477|4476|4475|4474.5|3025
1746095100000|2025-05-01 10:25:00|4476|4475|4476.5|4476|4478|4477.5|4475.5|4474.5|3859
1746095400000|2025-05-01 10:30:00|4477|4475|4474.5|4473.5|4477|4475.5|4473|4472|2537
1746095700000|2025-05-01 10:35:00|4474|4472.5|4474.5|4474|4477|4475.5|4472|4471.5|2311
1746096000000|2025-05-01 10:40:00|4472.5|4473.5|4472|4471.5|4472.5|4473.5|4468.5|4467.5|3258
1746096300000|2025-05-01 10:45:00|4471.5|4471|4468.5|4467|4471.5|4471|4468.5|4467|5153
1746096600000|2025-05-01 10:50:00|4468|4469|4472|4471|4472|4471.5|4468|4469|4771
1746096900000|2025-05-01 10:55:00|4471.5|4470.5|4475.5|4474.5|4476|4474.5|4471.5|4470.5|103706
1746097200000|2025-05-01 11:00:00|4473.5|4473|4473|4471.5|4473.5|4473|4469.5|4468.5|3305
1746097500000|2025-05-01 11:05:00|4472.5|4472|4472|4471|4473|4472|4471|4469.5|1369
1746097800000|2025-05-01 11:10:00|4475|4474|4473.5|4473|4475.5|4474.5|4473|4472.5|3658
1746098100000|2025-05-01 11:15:00|4473|4472.5|4473.5|4473|4475|4474|4472|4471|3328
1746098400000|2025-05-01 11:20:00|4474|4472.5|4472.5|4471.5|4474.5|4474|4472.5|4471.5|863
1746098700000|2025-05-01 11:25:00|4472|4471|4476|4475|4476|4475|4471|4470|1773
1746099000000|2025-05-01 11:30:00|4476.5|4475.5|4476.5|4475.5|4478|4477|4475.5|4474.5|1789
1746099300000|2025-05-01 11:35:00|4480|4479|4477|4476.5|4480.5|4480|4477|4476.5|3641
1746099600000|2025-05-01 11:40:00|4476.5|4476|4474|4473.5|4476.5|4476|4473.5|4472|3728
1746099900000|2025-05-01 11:45:00|4473.5|4473|4474|4473|4475.5|4475|4473.5|4472|3628
1746100200000|2025-05-01 11:50:00|4473|4472.5|4474|4473|4474|4473.5|4472.5|4472|2230
1746100500000|2025-05-01 11:55:00|4474.5|4473.5|4473|4472.5|4476.5|4475.5|4473|4472|3986
1746100800000|2025-05-01 12:00:00|4472.5|4472|4474|4472.5|4474.5|4473.5|4472|4471|2597
1746101100000|2025-05-01 12:05:00|4473.5|4473|4474|4473.5|4474|4473.5|4471|4470|3504
1746101400000|2025-05-01 12:10:00|4475.5|4475|4480|4479|4481.5|4481|4475.5|4474.5|2014
1746101700000|2025-05-01 12:15:00|4480.5|4479.5|4478.5|4478|4481.5|4481|4478.5|4478|1687
1746102000000|2025-05-01 12:20:00|4478|4477.5|4479|4478|4479|4478|4476|4474.5|2060
1746102300000|2025-05-01 12:25:00|4479.5|4478.5|4477.5|4476|4479.5|4478.5|4477|4476|1848
1746102600000|2025-05-01 12:30:00|4475.5|4474.5|4473.5|4472.5|4477.5|4476.5|4473|4472|4859
1746102900000|2025-05-01 12:35:00|4474|4472|4476|4475|4477|4476|4472.5|4471.5|7304
1746103200000|2025-05-01 12:40:00|4475.5|4476|4479|4478.5|4480|4479.5|4475.5|4475.5|1925
1746103500000|2025-05-01 12:45:00|4478.5|4478|4476.5|4475.5|4482.5|4482|4476|4475|1884
1746103800000|2025-05-01 12:50:00|4475.5|4475|4475.5|4474.5|4476.5|4475.5|4474.5|4473.5|1895
1746104100000|2025-05-01 12:55:00|4475|4474|4479|4478.5|4479|4478.5|4475|4474|2119
1746104400000|2025-05-01 13:00:00|4478.5|4478|4475|4474|4478.5|4478|4474.5|4473|3542
1746104700000|2025-05-01 13:05:00|4474.5|4473|4475|4474.5|4475|4474.5|4473|4472|1949
1746105000000|2025-05-01 13:10:00|4476|4475.5|4477.5|4476|4480|4478.5|4475.5|4474.5|1061
1746105300000|2025-05-01 13:15:00|4477|4476.5|4476.5|4475|4477.5|4476.5|4474.5|4473|1899
1746105600000|2025-05-01 13:20:00|4476|4475.5|4473.5|4472.5|4476.5|4475.5|4472|4470.5|2833
1746105900000|2025-05-01 13:25:00|4475|4473|4473.5|4473|4477.5|4477|4473.5|4473|2816
1746106200000|2025-05-01 13:30:00|4474|4470|4469.5|4468.5|4474|4471|4462.5|4461|5975
1746106500000|2025-05-01 13:35:00|4469|4468|4468|4467|4472|4471|4466|4464|3155
1746106800000|2025-05-01 13:40:00|4470|4469|4476.5|4475|4477|4475.5|4468|4467|5816
1746107100000|2025-05-01 13:45:00|4475.5|4474.5|4465.5|4464|4475.5|4474.5|4463.5|4462|3889
1746107400000|2025-05-01 13:50:00|4466|4464.5|4458.5|4457.5|4466.5|4465.5|4458.5|4457.5|2711
1746107700000|2025-05-01 13:55:00|4458|4457|4442.5|4441.5|4458|4457|4442.5|4441|5416
1746108000000|2025-05-01 14:00:00|4443.5|4442.5|4440.5|4439.5|4449.5|4449|4439|4438.5|8272
1746108300000|2025-05-01 14:05:00|4442.5|4440|4444.5|4444|4451|4449.5|4442.5|4439.5|4917
1746108600000|2025-05-01 14:10:00|4443.5|4442|4444.5|4444|4447|4446|4443|4442|5893
1746108900000|2025-05-01 14:15:00|4444|4443.5|4437|4436.5|4444.5|4443.5|4436.5|4435.5|3440
1746109200000|2025-05-01 14:20:00|4437.5|4435.5|4434|4433|4437.5|4436.5|4431.5|4431|3320
1746109500000|2025-05-01 14:25:00|4434.5|4433.5|4432|4431|4435|4434|4432|4431|1797
1746109800000|2025-05-01 14:30:00|4430.5|4430|4432|4431|4432|4431|4427|4426|9702
1746110100000|2025-05-01 14:35:00|4431|4430.5|4431|4430|4433.5|4432.5|4429|4427.5|3634
1746110400000|2025-05-01 14:40:00|4432|4430.5|4437.5|4436.5|4440|4439|4432|4430|4168
1746110700000|2025-05-01 14:45:00|4437|4436|4437.5|4436|4439.5|4438.5|4436|4435|6610
1746111000000|2025-05-01 14:50:00|4437|4435|4437|4436|4437|4436|4432.5|4431|2407
1746111300000|2025-05-01 14:55:00|4436.5|4436.5|4439.5|4438.5|4440|4439|4436.5|4436.5|2265
1746111600000|2025-05-01 15:00:00|4440|4439|4438.5|4437.5|4441.5|4441|4437|4436|4986
1746111900000|2025-05-01 15:05:00|4439|4438|4439|4438|4440|4439.5|4437|4436.5|5758
1746112200000|2025-05-01 15:10:00|4437.5|4436.5|4436.5|4435.5|4439|4438.5|4433.5|4433|8321
1746112500000|2025-05-01 15:15:00|4435|4434.5|4434|4433|4438|4437.5|4431.5|4431|6514
1746112800000|2025-05-01 15:20:00|4434.5|4433.5|4433.5|4433|4437.5|4436.5|4432|4431.5|6771
1746113100000|2025-05-01 15:25:00|4434|4432.5|4436|4434|4437|4436.5|4434|4432.5|5625
1746082800000|2025-05-01 07:00:00|4524.5|4516.5|4499|4495|4524.5|4519|4494|4491.5|15536
1746083100000|2025-05-01 07:05:00|4498.5|4494|4498.5|4497|4501|4498.5|4491|4488.5|7024
1746083400000|2025-05-01 07:10:00|4498|4494|4500.5|4500|4501|4500|4491|4489|11342
1746083700000|2025-05-01 07:15:00|4501|4499.5|4492.5|4490.5|4505.5|4505|4491.5|4490.5|19238
1746084000000|2025-05-01 07:20:00|4492|4491.5|4495.5|4494|4497.5|4496.5|4491.5|4490.5|2994
1746084300000|2025-05-01 07:25:00|4496|4488|4485.5|4483.5|4496|4492.5|4485|4483.5|3974
1746084600000|2025-05-01 07:30:00|4483.5|4482|4486.5|4485|4487|4486|4482.5|4481.5|3098
1746084900000|2025-05-01 07:35:00|4487|4485.5|4489|4487.5|4492|4490|4487|4485.5|1646
1746085200000|2025-05-01 07:40:00|4487|4486|4490|4488.5|4491.5|4490|4486.5|4485.5|2024
1746085500000|2025-05-01 07:45:00|4491|4489|4479.5|4477.5|4491.5|4489.5|4478.5|4477|2827
1746085800000|2025-05-01 07:50:00|4478|4477|4470.5|4469|4478|4477|4466.5|4465|7190
1746086100000|2025-05-01 07:55:00|4470|4468.5|4469.5|4468|4472|4470.5|4469|4468|1421
1746086400000|2025-05-01 08:00:00|4469|4466.5|4474|4472.5|4474.5|4472.5|4465.5|4464.5|2340
1746086700000|2025-05-01 08:05:00|4473.5|4473|4470|4469|4475|4473.5|4470|4469|786
1746087000000|2025-05-01 08:10:00|4469.5|4469.5|4471|4470|4471|4470|4469.5|4468|668
1746087300000|2025-05-01 08:15:00|4471.5|4469.5|4475.5|4474|4476|4475.5|4471.5|4469.5|3852
1746087600000|2025-05-01 08:20:00|4475|4472.5|4476|4474.5|4476|4474.5|4472.5|4471.5|1077
1746087900000|2025-05-01 08:25:00|4475.5|4474|4471.5|4470.5|4476|4474.5|4471.5|4470.5|819
1746088200000|2025-05-01 08:30:00|4471|4470|4467.5|4465.5|4472|4470.5|4464|4463|1360
1746088500000|2025-05-01 08:35:00|4467|4465|4472.5|4471|4473.5|4471.5|4465|4464.5|1417
1746088800000|2025-05-01 08:40:00|4475|4473.5|4475|4474|4477|4475.5|4474.5|4473.5|2044
1746089100000|2025-05-01 08:45:00|4474.5|4473.5|4479|4478|4479|4478|4474.5|4473.5|1546
1746089400000|2025-05-01 08:50:00|4478.5|4477.5|4474.5|4473|4480|4478.5|4473|4472|1460
1746089700000|2025-05-01 08:55:00|4473.5|4472|4476|4474.5|4477|4475|4472.5|4471|731
1746090000000|2025-05-01 09:00:00|4476.5|4475|4477|4476|4477.5|4476|4475.5|4475|713
1746090300000|2025-05-01 09:05:00|4476.5|4475|4471.5|4470|4476.5|4475|4470.5|4468.5|1230
1746090600000|2025-05-01 09:10:00|4471|4470.5|4470|4469|4472.5|4470.5|4470|4469|838
1746090900000|2025-05-01 09:15:00|4473.5|4472|4480|4479|4481|4479.5|4471.5|4470|1181
1746091200000|2025-05-01 09:20:00|4480.5|4478.5|4481.5|4480.5|4483|4481.5|4480|4478.5|1676
1746091500000|2025-05-01 09:25:00|4482|4481.5|4479.5|4479|4484.5|4483|4478|4477.5|2020
1746091800000|2025-05-01 09:30:00|4480.5|4479.5|4480.5|4480|4481.5|4481|4480.5|4479.5|3204
1746092100000|2025-05-01 09:35:00|4481.5|4480.5|4487|4486.5|4487|4486.5|4481.5|4480.5|3319
1746092400000|2025-05-01 09:40:00|4486.5|4486|4487|4486|4489|4488.5|4485.5|4484.5|2225
1746092700000|2025-05-01 09:45:00|4487.5|4486.5|4488|4487|4489|4488.5|4487.5|4486|1493
1746093000000|2025-05-01 09:50:00|4488.5|4487.5|4489.5|4488|4489.5|4489|4488|4486.5|1077
1746093300000|2025-05-01 09:55:00|4489|4488.5|4485|4483.5|4489.5|4488.5|4483.5|4482|2353
1746093600000|2025-05-01 10:00:00|4484.5|4483|4483.5|4482.5|4485|4484|4483|4482|2782
1746093900000|2025-05-01 10:05:00|4484|4483|4483.5|4482.5|4484|4483|4483.5|4482.5|1547
1746094200000|2025-05-01 10:10:00|4484|4483|4483.5|4482.5|4484|4483|4483|4482|1570
1746094500000|2025-05-01 10:15:00|4484|4483|4477.5|4476.5|4484|4483|4477.5|4476|4518
1746094800000|2025-05-01 10:20:00|4477|4476|4476.5|4475.5|4477|4476|4475|4474.5|3025
1746095100000|2025-05-01 10:25:00|4476|4475|4476.5|4476|4478|4477.5|4475.5|4474.5|3859
1746095400000|2025-05-01 10:30:00|4477|4475|4474.5|4473.5|4477|4475.5|4473|4472|2537
1746095700000|2025-05-01 10:35:00|4474|4472.5|4474.5|4474|4477|4475.5|4472|4471.5|2311
1746096000000|2025-05-01 10:40:00|4472.5|4473.5|4472|4471.5|4472.5|4473.5|4468.5|4467.5|3258
1746096300000|2025-05-01 10:45:00|4471.5|4471|4468.5|4467|4471.5|4471|4468.5|4467|5153
1746096600000|2025-05-01 10:50:00|4468|4469|4472|4471|4472|4471.5|4468|4469|4771
1746096900000|2025-05-01 10:55:00|4471.5|4470.5|4475.5|4474.5|4476|4474.5|4471.5|4470.5|103706
1746097200000|2025-05-01 11:00:00|4473.5|4473|4473|4471.5|4473.5|4473|4469.5|4468.5|3305
1746097500000|2025-05-01 11:05:00|4472.5|4472|4472|4471|4473|4472|4471|4469.5|1369
1746097800000|2025-05-01 11:10:00|4475|4474|4473.5|4473|4475.5|4474.5|4473|4472.5|3658
1746098100000|2025-05-01 11:15:00|4473|4472.5|4473.5|4473|4475|4474|4472|4471|3328
1746098400000|2025-05-01 11:20:00|4474|4472.5|4472.5|4471.5|4474.5|4474|4472.5|4471.5|863
1746098700000|2025-05-01 11:25:00|4472|4471|4476|4475|4476|4475|4471|4470|1773
1746099000000|2025-05-01 11:30:00|4476.5|4475.5|4476.5|4475.5|4478|4477|4475.5|4474.5|1789
1746099300000|2025-05-01 11:35:00|4480|4479|4477|4476.5|4480.5|4480|4477|4476.5|3641
1746099600000|2025-05-01 11:40:00|4476.5|4476|4474|4473.5|4476.5|4476|4473.5|4472|3728
1746099900000|2025-05-01 11:45:00|4473.5|4473|4474|4473|4475.5|4475|4473.5|4472|3628
1746100200000|2025-05-01 11:50:00|4473|4472.5|4474|4473|4474|4473.5|4472.5|4472|2230
1746100500000|2025-05-01 11:55:00|4474.5|4473.5|4473|4472.5|4476.5|4475.5|4473|4472|3986
1746100800000|2025-05-01 12:00:00|4472.5|4472|4474|4472.5|4474.5|4473.5|4472|4471|2597
1746101100000|2025-05-01 12:05:00|4473.5|4473|4474|4473.5|4474|4473.5|4471|4470|3504
1746101400000|2025-05-01 12:10:00|4475.5|4475|4480|4479|4481.5|4481|4475.5|4474.5|2014
1746101700000|2025-05-01 12:15:00|4480.5|4479.5|4478.5|4478|4481.5|4481|4478.5|4478|1687
1746102000000|2025-05-01 12:20:00|4478|4477.5|4479|4478|4479|4478|4476|4474.5|2060
1746102300000|2025-05-01 12:25:00|4479.5|4478.5|4477.5|4476|4479.5|4478.5|4477|4476|1848
1746102600000|2025-05-01 12:30:00|4475.5|4474.5|4473.5|4472.5|4477.5|4476.5|4473|4472|4859
1746102900000|2025-05-01 12:35:00|4474|4472|4476|4475|4477|4476|4472.5|4471.5|7304
1746103200000|2025-05-01 12:40:00|4475.5|4476|4479|4478.5|4480|4479.5|4475.5|4475.5|1925
1746103500000|2025-05-01 12:45:00|4478.5|4478|4476.5|4475.5|4482.5|4482|4476|4475|1884
1746103800000|2025-05-01 12:50:00|4475.5|4475|4475.5|4474.5|4476.5|4475.5|4474.5|4473.5|1895
1746104100000|2025-05-01 12:55:00|4475|4474|4479|4478.5|4479|4478.5|4475|4474|2119
1746104400000|2025-05-01 13:00:00|4478.5|4478|4475|4474|4478.5|4478|4474.5|4473|3542
1746104700000|2025-05-01 13:05:00|4474.5|4473|4475|4474.5|4475|4474.5|4473|4472|1949
1746105000000|2025-05-01 13:10:00|4476|4475.5|4477.5|4476|4480|4478.5|4475.5|4474.5|1061
1746105300000|2025-05-01 13:15:00|4477|4476.5|4476.5|4475|4477.5|4476.5|4474.5|4473|1899
1746105600000|2025-05-01 13:20:00|4476|4475.5|4473.5|4472.5|4476.5|4475.5|4472|4470.5|2833
1746105900000|2025-05-01 13:25:00|4475|4473|4473.5|4473|4477.5|4477|4473.5|4473|2816
1746106200000|2025-05-01 13:30:00|4474|4470|4469.5|4468.5|4474|4471|4462.5|4461|5975
1746106500000|2025-05-01 13:35:00|4469|4468|4468|4467|4472|4471|4466|4464|3155
1746106800000|2025-05-01 13:40:00|4470|4469|4476.5|4475|4477|4475.5|4468|4467|5816
1746107100000|2025-05-01 13:45:00|4475.5|4474.5|4465.5|4464|4475.5|4474.5|4463.5|4462|3889
1746107400000|2025-05-01 13:50:00|4466|4464.5|4458.5|4457.5|4466.5|4465.5|4458.5|4457.5|2711
1746107700000|2025-05-01 13:55:00|4458|4457|4442.5|4441.5|4458|4457|4442.5|4441|5416
1746108000000|2025-05-01 14:00:00|4443.5|4442.5|4440.5|4439.5|4449.5|4449|4439|4438.5|8272
1746108300000|2025-05-01 14:05:00|4442.5|4440|4444.5|4444|4451|4449.5|4442.5|4439.5|4917
1746108600000|2025-05-01 14:10:00|4443.5|4442|4444.5|4444|4447|4446|4443|4442|5893
1746108900000|2025-05-01 14:15:00|4444|4443.5|4437|4436.5|4444.5|4443.5|4436.5|4435.5|3440
1746109200000|2025-05-01 14:20:00|4437.5|4435.5|4434|4433|4437.5|4436.5|4431.5|4431|3320
1746109500000|2025-05-01 14:25:00|4434.5|4433.5|4432|4431|4435|4434|4432|4431|1797
1746109800000|2025-05-01 14:30:00|4430.5|4430|4432|4431|4432|4431|4427|4426|9702
1746110100000|2025-05-01 14:35:00|4431|4430.5|4431|4430|4433.5|4432.5|4429|4427.5|3634
1746110400000|2025-05-01 14:40:00|4432|4430.5|4437.5|4436.5|4440|4439|4432|4430|4168
1746110700000|2025-05-01 14:45:00|4437|4436|4437.5|4436|4439.5|4438.5|4436|4435|6610
1746111000000|2025-05-01 14:50:00|4437|4435|4437|4436|4437|4436|4432.5|4431|2407
1746111300000|2025-05-01 14:55:00|4436.5|4436.5|4439.5|4438.5|4440|4439|4436.5|4436.5|2265
1746111600000|2025-05-01 15:00:00|4440|4439|4438.5|4437.5|4441.5|4441|4437|4436|4986
1746111900000|2025-05-01 15:05:00|4439|4438|4439|4438|4440|4439.5|4437|4436.5|5758
1746112200000|2025-05-01 15:10:00|4437.5|4436.5|4436.5|4435.5|4439|4438.5|4433.5|4433|8321
1746112500000|2025-05-01 15:15:00|4435|4434.5|4434|4433|4438|4437.5|4431.5|4431|6514
1746112800000|2025-05-01 15:20:00|4434.5|4433.5|4433.5|4433|4437.5|4436.5|4432|4431.5|6771
1746113100000|2025-05-01 15:25:00|4434|4432.5|4436|4434|4437|4436.5|4434|4432.5|5625
1746169200000|2025-05-02 07:00:00|4543.5|4540.5|4554|4550.5|4556.5|4554|4518|4514.5|16989
1746169500000|2025-05-02 07:05:00|4553.5|4551|4533.5|4532|4555.5|4554.5|4528|4526.5|11322
1746169800000|2025-05-02 07:10:00|4530.5|4532.5|4527.5|4525.5|4538.5|4536.5|4523|4522|5171
1746170100000|2025-05-02 07:15:00|4529.5|4527|4518.5|4516.5|4531|4528.5|4516.5|4515|6850
1746170400000|2025-05-02 07:20:00|4519|4517|4534.5|4533.5|4536.5|4535|4518.5|4516.5|14678
1746170700000|2025-05-02 07:25:00|4535|4533|4542.5|4541.5|4547|4546|4535|4533|4364
1746171000000|2025-05-02 07:30:00|4540|4539.5|4544.5|4543.5|4545|4544|4537|4536|6672
1746171300000|2025-05-02 07:35:00|4544|4543|4543|4541.5|4549.5|4548.5|4543|4541.5|5503
1746171600000|2025-05-02 07:40:00|4541|4540.5|4546|4544.5|4547|4545.5|4540|4539.5|9289
1746171900000|2025-05-02 07:45:00|4549.5|4545|4540|4539|4549.5|4548.5|4538.5|4537.5|3704
1746172200000|2025-05-02 07:50:00|4541.5|4539.5|4544.5|4543.5|4545|4544|4540.5|4539.5|6293
1746172500000|2025-05-02 07:55:00|4545|4543|4539.5|4538.5|4546.5|4545.5|4539.5|4538|5374
1746172800000|2025-05-02 08:00:00|4539|4537.5|4536|4534.5|4539.5|4538|4531|4529.5|7631
1746173100000|2025-05-02 08:05:00|4536.5|4535|4528|4526.5|4537|4535|4525|4524|5259
1746173400000|2025-05-02 08:10:00|4526.5|4525.5|4527.5|4526|4528|4526.5|4521.5|4520.5|5755
1746173700000|2025-05-02 08:15:00|4528|4526.5|4528.5|4527.5|4534|4533|4526|4525|3075
1746174000000|2025-05-02 08:20:00|4529.5|4528|4520.5|4519.5|4530|4528.5|4516.5|4515|3016
1746174300000|2025-05-02 08:25:00|4520|4518.5|4512.5|4511.5|4520|4518.5|4505.5|4504|5702
1746174600000|2025-05-02 08:30:00|4511|4510|4513|4511.5|4513.5|4512.5|4507.5|4506|2694
1746174900000|2025-05-02 08:35:00|4513.5|4512|4517|4516|4518.5|4517|4512|4511|7730
1746175200000|2025-05-02 08:40:00|4517.5|4516.5|4506.5|4505.5|4519|4518|4504.5|4503|113068
1746175500000|2025-05-02 08:45:00|4506|4505|4507.5|4506|4511|4509.5|4503|4502|3475
1746175800000|2025-05-02 08:50:00|4507|4506.5|4509.5|4508|4509.5|4508|4505.5|4504|4928
1746176100000|2025-05-02 08:55:00|4507.5|4506.5|4504.5|4503.5|4508|4506.5|4504|4503|4419
1746176400000|2025-05-02 09:00:00|4502|4500|4501|4499.5|4502|4500.5|4497.5|4496.5|3775
1746176700000|2025-05-02 09:05:00|4500|4498.5|4502.5|4501|4509|4507.5|4500|4498.5|2810
1746177000000|2025-05-02 09:10:00|4503.5|4501.5|4502.5|4502|4506|4504.5|4501.5|4501|1292
1746177300000|2025-05-02 09:15:00|4503|4500.5|4496.5|4495.5|4503.5|4502.5|4496|4495.5|4551
1746177600000|2025-05-02 09:20:00|4497|4496|4499|4498|4499.5|4498.5|4495|4494|5115
1746177900000|2025-05-02 09:25:00|4499.5|4498.5|4498|4497|4501|4500|4498|4497|4960
1746178200000|2025-05-02 09:30:00|4497|4496|4500|4499|4500.5|4499.5|4495.5|4494.5|2387
1746178500000|2025-05-02 09:35:00|4499.5|4497.5|4502|4501.5|4502|4501.5|4498.5|4497.5|7150
1746178800000|2025-05-02 09:40:00|4501.5|4500.5|4499.5|4498.5|4502|4501|4497|4496|5673
1746179100000|2025-05-02 09:45:00|4500|4499|4503.5|4502.5|4505|4504|4499.5|4498.5|2754
1746179400000|2025-05-02 09:50:00|4503|4502|4502|4501|4507.5|4506.5|4501|4499.5|4297
1746179700000|2025-05-02 09:55:00|4501.5|4500|4504.5|4504|4505.5|4504.5|4500.5|4500|2325
1746180000000|2025-05-02 10:00:00|4504|4503|4497.5|4496.5|4504|4503|4496.5|4495.5|6904
1746180300000|2025-05-02 10:05:00|4496.5|4496|4495.5|4494.5|4497|4496|4494.5|4494|2100
1746180600000|2025-05-02 10:10:00|4495|4494|4494|4492.5|4495|4494|4491|4490.5|2735
1746180900000|2025-05-02 10:15:00|4493.5|4492|4494.5|4493.5|4495|4494.5|4493|4492|1680
1746181200000|2025-05-02 10:20:00|4495|4492|4492|4491|4495|4492|4489.5|4488|2083
1746181500000|2025-05-02 10:25:00|4491.5|4490.5|4493|4491.5|4494|4493.5|4491.5|4490.5|1521
1746181800000|2025-05-02 10:30:00|4492.5|4491|4493|4492|4494|4492.5|4491|4490|1566
1746182100000|2025-05-02 10:35:00|4494|4492.5|4494.5|4493|4494.5|4493|4491|4490|1589
1746182400000|2025-05-02 10:40:00|4495|4493.5|4496|4494.5|4497|4495.5|4494.5|4493|3512
1746182700000|2025-05-02 10:45:00|4496.5|4495.5|4496.5|4495|4498|4497|4494.5|4493|17369
1746183000000|2025-05-02 10:50:00|4496|4495.5|4495|4493.5|4497|4496|4495|4493.5|1110
1746183300000|2025-05-02 10:55:00|4494.5|4494|4494|4493|4494.5|4494|4493|4492|1515
1746183600000|2025-05-02 11:00:00|4492.5|4491.5|4491.5|4491|4492.5|4491.5|4487.5|4486.5|2503
1746183900000|2025-05-02 11:05:00|4492.5|4491.5|4496.5|4495|4496.5|4495|4492.5|4491.5|960
1746184200000|2025-05-02 11:10:00|4496|4494|4492|4491|4496|4494|4492|4490.5|1272
1746184500000|2025-05-02 11:15:00|4492.5|4491.5|4494|4493|4495|4494|4492.5|4491.5|1383
1746184800000|2025-05-02 11:20:00|4495|4494|4491.5|4490.5|4495.5|4495|4491.5|4490|4444
1746185100000|2025-05-02 11:25:00|4491|4489.5|4489|4488|4491|4489.5|4488|4487|4210
1746185400000|2025-05-02 11:30:00|4488.5|4488.5|4488.5|4487.5|4490.5|4489.5|4488.5|4487.5|4692
1746185700000|2025-05-02 11:35:00|4487.5|4486.5|4488|4487|4489|4488|4486|4485|4356
1746186000000|2025-05-02 11:40:00|4487.5|4486.5|4491.5|4491|4491.5|4491|4487|4486|3096
1746186300000|2025-05-02 11:45:00|4493.5|4492|4494.5|4493|4494.5|4493.5|4492|4491|3661
1746186600000|2025-05-02 11:50:00|4494|4493.5|4491|4489.5|4494|4494|4490.5|4489.5|1353
1746186900000|2025-05-02 11:55:00|4490.5|4489|4488|4487|4491|4489|4487.5|4486.5|927
1746187200000|2025-05-02 12:00:00|4488.5|4486.5|4484.5|4483.5|4488.5|4486.5|4476.5|4475.5|9081
1746187500000|2025-05-02 12:05:00|4485|4484|4488|4486.5|4489|4488|4483.5|4482.5|2551
1746187800000|2025-05-02 12:10:00|4488.5|4487|4486.5|4485.5|4490|4489|4486|4485|2285
1746188100000|2025-05-02 12:15:00|4487|4486|4489.5|4489|4489.5|4489|4485.5|4484.5|4094
1746188400000|2025-05-02 12:20:00|4490.5|4489.5|4493|4492|4493|4492.5|4490.5|4489.5|2245
1746188700000|2025-05-02 12:25:00|4492.5|4491.5|4491.5|4490.5|4493|4492|4490|4489|4480
1746189000000|2025-05-02 12:30:00|4492|4493|4505|4504|4505|4504|4492|4493|5874
1746189300000|2025-05-02 12:35:00|4506.5|4504.5|4510|4509|4513.5|4513|4506.5|4504.5|8801
1746189600000|2025-05-02 12:40:00|4509|4508.5|4510.5|4510|4510.5|4510|4506|4504.5|3015
1746189900000|2025-05-02 12:45:00|4512|4511|4522.5|4521.5|4522.5|4521.5|4510.5|4509.5|1804
1746190200000|2025-05-02 12:50:00|4523|4522|4519|4517.5|4524.5|4523|4514.5|4514|7540
1746190500000|2025-05-02 12:55:00|4520|4518|4520.5|4519|4521|4520.5|4517.5|4516.5|2031
1746190800000|2025-05-02 13:00:00|4521|4519.5|4522.5|4521|4524.5|4523.5|4519.5|4518|4232
1746191100000|2025-05-02 13:05:00|4522|4520|4522.5|4521|4525|4524|4519|4518|4906
1746191400000|2025-05-02 13:10:00|4522|4519|4518|4517|4522.5|4521.5|4518|4516.5|2065
1746191700000|2025-05-02 13:15:00|4517.5|4516.5|4515|4514|4517.5|4517.5|4514|4513|4433
1746192000000|2025-05-02 13:20:00|4515.5|4514.5|4510.5|4509|4515.5|4514.5|4509|4508.5|3316
1746192300000|2025-05-02 13:25:00|4510|4510|4508|4507|4511.5|4511|4507.5|4506.5|6283
1746192600000|2025-05-02 13:30:00|4505|4503.5|4498|4497|4515|4514|4491.5|4490|14027
1746192900000|2025-05-02 13:35:00|4496|4494.5|4495|4494|4497.5|4496.5|4488|4487|7131
1746193200000|2025-05-02 13:40:00|4496|4495|4486|4484.5|4501|4499.5|4484.5|4484|6233
1746193500000|2025-05-02 13:45:00|4487|4485|4480|4479|4491|4490|4476|4475|6658
1746193800000|2025-05-02 13:50:00|4478|4477|4476|4475|4479.5|4478|4471.5|4470|5972
1746194100000|2025-05-02 13:55:00|4477.5|4476.5|4478.5|4477.5|4479|4478|4472.5|4472|11170
1746194400000|2025-05-02 14:00:00|4477|4476.5|4478|4477|4484|4483|4476|4474.5|7399
1746194700000|2025-05-02 14:05:00|4477|4476|4487.5|4486|4487.5|4486.5|4475|4474|4660
1746195000000|2025-05-02 14:10:00|4487|4485.5|4494.5|4493.5|4496.5|4495.5|4486|4485.5|6641
1746195300000|2025-05-02 14:15:00|4495|4494|4498|4497|4500.5|4499.5|4494|4493.5|3776
1746195600000|2025-05-02 14:20:00|4498.5|4495.5|4500|4499.5|4500|4499.5|4494|4493.5|4514
1746195900000|2025-05-02 14:25:00|4500.5|4500|4504.5|4504|4507|4506|4500|4499|7421
1746196200000|2025-05-02 14:30:00|4505|4504.5|4504|4503|4505.5|4504.5|4499|4498|4991
1746196500000|2025-05-02 14:35:00|4503|4502|4501|4500.5|4504|4503|4499.5|4499|6476
1746196800000|2025-05-02 14:40:00|4499.5|4500|4502|4501|4502.5|4501.5|4496|4495|6799
1746197100000|2025-05-02 14:45:00|4502.5|4499.5|4505|4503.5|4508|4507|4500|4499.5|5698
1746197400000|2025-05-02 14:50:00|4504.5|4504|4507.5|4507|4509.5|4508.5|4504.5|4503.5|5318
1746197700000|2025-05-02 14:55:00|4507|4506.5|4511.5|4510.5|4513|4512|4507|4505.5|5231
1746198000000|2025-05-02 15:00:00|4513|4512|4510|4508.5|4513.5|4512.5|4508.5|4508|6805
1746198300000|2025-05-02 15:05:00|4509.5|4509|4513.5|4512|4516|4514.5|4508.5|4508|5458
1746198600000|2025-05-02 15:10:00|4514|4512.5|4515.5|4514.5|4516|4515|4513|4512|7258
1746198900000|2025-05-02 15:15:00|4515|4514|4508|4507|4517|4516|4507.5|4507|8555
1746199200000|2025-05-02 15:20:00|4508.5|4507.5|4511.5|4510.5|4512|4511|4507|4506|7213
1746199500000|2025-05-02 15:25:00|4511|4511|4510.5|4509|4513|4512|4508|4507.5|8134
1746514800000|2025-05-06 07:00:00|4512.5|4510.5|4489|4487|4519|4517.5|4486|4484|12551
1746515100000|2025-05-06 07:05:00|4489.5|4488|4486|4484|4491|4489.5|4474|4472.5|10097
1746515400000|2025-05-06 07:10:00|4486.5|4484.5|4497|4495.5|4500.5|4499.5|4486.5|4484.5|7582
1746515700000|2025-05-06 07:15:00|4499|4497.5|4493|4492.5|4500|4498|4492.5|4491|4727
1746516000000|2025-05-06 07:20:00|4492.5|4491.5|4488.5|4486.5|4497|4496|4488|4486.5|5938
1746516300000|2025-05-06 07:25:00|4488|4487|4473.5|4472|4488|4487|4471|4470|6646
1746516600000|2025-05-06 07:30:00|4474|4472.5|4469|4468|4476.5|4475|4467.5|4465.5|6584
1746516900000|2025-05-06 07:35:00|4468.5|4467.5|4470|4469.5|4473.5|4471.5|4462.5|4461|8688
1746517200000|2025-05-06 07:40:00|4471|4469|4469.5|4468.5|4475.5|4474|4469.5|4468|4468
1746517500000|2025-05-06 07:45:00|4472|4470.5|4473|4472|4476.5|4475.5|4468.5|4467|4037
1746517800000|2025-05-06 07:50:00|4473.5|4471.5|4465|4464|4473.5|4471.5|4464.5|4464|4659
1746518100000|2025-05-06 07:55:00|4465.5|4464.5|4466.5|4465.5|4467.5|4466.5|4462|4460.5|4572
1746518400000|2025-05-06 08:00:00|4465|4464|4456|4455|4465|4464|4450.5|4450|7903
1746518700000|2025-05-06 08:05:00|4454|4453|4448|4447|4456|4454.5|4448|4446.5|5623
1746519000000|2025-05-06 08:10:00|4449|4448|4452|4450.5|4452.5|4451|4444.5|4443|6971
1746519300000|2025-05-06 08:15:00|4452.5|4451.5|4449|4448|4458.5|4458|4449|4447|4818
1746519600000|2025-05-06 08:20:00|4448.5|4447.5|4447.5|4446.5|4449|4448|4445|4443.5|5008
1746519900000|2025-05-06 08:25:00|4448.5|4448|4453.5|4451.5|4459.5|4458.5|4448.5|4447.5|8404
1746520200000|2025-05-06 08:30:00|4452|4451|4451|4449.5|4454.5|4453|4449|4447.5|4999
1746520500000|2025-05-06 08:35:00|4450.5|4450|4450|4449|4451|4450|4449.5|4448.5|1855
1746520800000|2025-05-06 08:40:00|4450.5|4449.5|4448|4447.5|4450.5|4449.5|4447|4445.5|3755
1746521100000|2025-05-06 08:45:00|4448.5|4447|4455|4454|4455|4454|4448|4447|4617
1746521400000|2025-05-06 08:50:00|4454.5|4453.5|4458|4457|4459.5|4458.5|4454|4453.5|3399
1746521700000|2025-05-06 08:55:00|4456.5|4455.5|4455|4454|4456.5|4455.5|4454|4452.5|3067
1746522000000|2025-05-06 09:00:00|4454|4453|4456|4455|4456.5|4456|4451.5|4451|3519
1746522300000|2025-05-06 09:05:00|4456.5|4455.5|4461|4460|4461|4460|4455.5|4454|4459
1746522600000|2025-05-06 09:10:00|4460.5|4458.5|4453|4452.5|4460.5|4458.5|4453|4452|3240
1746522900000|2025-05-06 09:15:00|4453.5|4452|4455.5|4455|4458.5|4458|4453.5|4452|4048
1746523200000|2025-05-06 09:20:00|4456|4455.5|4458|4457|4458.5|4458|4455|4454|2300
1746523500000|2025-05-06 09:25:00|4457.5|4456.5|4456|4455|4457.5|4456.5|4452|4450.5|4769
1746523800000|2025-05-06 09:30:00|4457|4456|4461.5|4461|4461.5|4461|4456.5|4455|2499
1746524100000|2025-05-06 09:35:00|4462.5|4461.5|4464|4463|4464.5|4463.5|4462|4460.5|2291
1746524400000|2025-05-06 09:40:00|4463.5|4461.5|4463|4462|4464|4463.5|4462.5|4461.5|5364
1746524700000|2025-05-06 09:45:00|4462.5|4461.5|4463|4462|4465|4464.5|4462.5|4461.5|4132
1746525000000|2025-05-06 09:50:00|4462.5|4461.5|4471|4470.5|4471|4470.5|4462|4461.5|3946
1746525300000|2025-05-06 09:55:00|4472|4470|4472|4471|4475|4474.5|4471|4470|6605
1746525600000|2025-05-06 10:00:00|4470|4469.5|4466.5|4465.5|4472|4471|4466.5|4465|5245
1746525900000|2025-05-06 10:05:00|4467|4466|4463.5|4462.5|4467.5|4467|4463.5|4462.5|2966
1746526200000|2025-05-06 10:10:00|4464|4463|4465.5|4465|4465.5|4465|4461|4460|4883
1746526500000|2025-05-06 10:15:00|4466|4464.5|4471|4470.5|4471|4470.5|4466|4464.5|2423
1746526800000|2025-05-06 10:20:00|4470.5|4470|4472.5|4471.5|4472.5|4472|4470|4469|1912
1746527100000|2025-05-06 10:25:00|4473|4472|4474.5|4473.5|4474.5|4474|4472.5|4471.5|3286
1746527400000|2025-05-06 10:30:00|4474|4473|4471.5|4470.5|4474|4473|4470.5|4470|4928
1746527700000|2025-05-06 10:35:00|4472|4471|4469.5|4468.5|4472|4471.5|4469|4468|5064
1746528000000|2025-05-06 10:40:00|4468.5|4468|4469.5|4468|4470|4469.5|4468|4467.5|2124
1746528300000|2025-05-06 10:45:00|4470|4468.5|4475.5|4474.5|4475.5|4474.5|4469|4467.5|8934
1746528600000|2025-05-06 10:50:00|4475|4474|4473|4472.5|4475.5|4474.5|4472|4471|3564
1746528900000|2025-05-06 10:55:00|4472.5|4472|4475.5|4475|4475.5|4475|4470|4469|8599
1746529200000|2025-05-06 11:00:00|4474.5|4474|4475|4474|4475|4474|4472|4471|4928
1746529500000|2025-05-06 11:05:00|4475.5|4474.5|4475|4473.5|4475.5|4474.5|4474|4473|7878
1746529800000|2025-05-06 11:10:00|4474.5|4474|4478|4477.5|4478|4477.5|4474.5|4473.5|2188
1746530100000|2025-05-06 11:15:00|4479|4478|4480|4479|4480|4479|4479|4478|3574
1746530400000|2025-05-06 11:20:00|4479.5|4478.5|4470.5|4469.5|4479.5|4479|4469|4467.5|6021
1746530700000|2025-05-06 11:25:00|4471|4470|4473.5|4472.5|4475|4474|4471|4469|2127
1746531000000|2025-05-06 11:30:00|4475|4474.5|4475|4473.5|4475.5|4474.5|4472.5|4471.5|2590
1746531300000|2025-05-06 11:35:00|4476|4474|4475.5|4474.5|4478|4477|4475|4473.5|4757
1746531600000|2025-05-06 11:40:00|4475|4474|4474|4473|4475.5|4474.5|4473|4472|2164
1746531900000|2025-05-06 11:45:00|4474.5|4473.5|4472|4471|4475|4474.5|4471.5|4470.5|1607
1746532200000|2025-05-06 11:50:00|4471.5|4470.5|4469.5|4468.5|4472|4471|4466.5|4465.5|1544
1746532500000|2025-05-06 11:55:00|4470|4469|4475.5|4474.5|4476|4475|4469.5|4468|3164
1746532800000|2025-05-06 12:00:00|4475|4474|4475|4474.5|4476|4475|4473|4472.5|3399
1746533100000|2025-05-06 12:05:00|4475.5|4474|4479.5|4478.5|4479.5|4478.5|4475.5|4474|3974
1746533400000|2025-05-06 12:10:00|4481|4480|4480.5|4479.5|4482|4481.5|4480.5|4479.5|2233
1746533700000|2025-05-06 12:15:00|4479.5|4478.5|4481.5|4480|4481.5|4480|4477.5|4476.5|1778
1746534000000|2025-05-06 12:20:00|4481|4479.5|4478.5|4477.5|4481|4480|4478|4477|1437
1746534300000|2025-05-06 12:25:00|4478|4477|4475.5|4474|4478|4477|4474|4473|2251
1746534600000|2025-05-06 12:30:00|4475|4473.5|4474.5|4473.5|4475.5|4474.5|4473|4472|2485
1746534900000|2025-05-06 12:35:00|4474|4473|4477|4476|4478|4477|4474|4472.5|3448
1746535200000|2025-05-06 12:40:00|4476.5|4475.5|4478|4477|4478.5|4477.5|4476.5|4475.5|1683
1746535500000|2025-05-06 12:45:00|4478.5|4477.5|4481|4480|4481.5|4481|4478|4476.5|34694
1746535800000|2025-05-06 12:50:00|4481.5|4480.5|4481|4480|4481.5|4481|4479|4478.5|3052
1746536100000|2025-05-06 12:55:00|4481.5|4480.5|4482|4480.5|4483|4482|4480.5|4479.5|2893
1746536400000|2025-05-06 13:00:00|4482.5|4481|4486|4485|4490|4488.5|4482.5|4481|3909
1746536700000|2025-05-06 13:05:00|4486.5|4484.5|4480|4479|4486.5|4485.5|4480|4479|2405
1746537000000|2025-05-06 13:10:00|4480.5|4479.5|4483|4482|4483.5|4482.5|4479|4478|3369
1746537300000|2025-05-06 13:15:00|4484.5|4484|4482.5|4481.5|4484.5|4484|4481.5|4480.5|1873
1746537600000|2025-05-06 13:20:00|4483|4481|4488|4487|4488|4487.5|4483|4481|3336
1746537900000|2025-05-06 13:25:00|4487.5|4486.5|4489.5|4488.5|4491.5|4490.5|4485.5|4485|4112
1746538200000|2025-05-06 13:30:00|4492|4491.5|4490.5|4490|4498.5|4497.5|4486|4485.5|11160
1746538500000|2025-05-06 13:35:00|4491.5|4490.5|4491|4490|4497|4496|4485.5|4484.5|7043
1746538800000|2025-05-06 13:40:00|4490.5|4489.5|4491.5|4490.5|4497|4496|4489|4487.5|3667
1746539100000|2025-05-06 13:45:00|4490|4489|4489|4488|4492|4491.5|4488.5|4487.5|4846
1746539400000|2025-05-06 13:50:00|4488.5|4487.5|4474.5|4473.5|4488.5|4487.5|4472.5|4471|5389
1746539700000|2025-05-06 13:55:00|4474|4474|4475.5|4474.5|4477|4476|4468.5|4467|9096
1746540000000|2025-05-06 14:00:00|4476.5|4475.5|4479.5|4478.5|4482.5|4482|4476|4475|7784
1746540300000|2025-05-06 14:05:00|4480|4479|4482.5|4481.5|4482.5|4481.5|4477|4476.5|5701
1746540600000|2025-05-06 14:10:00|4482|4481|4481|4480|4483|4482.5|4478|4477.5|4804
1746540900000|2025-05-06 14:15:00|4480.5|4480.5|4484.5|4483.5|4488.5|4488|4480.5|4480.5|7869
1746541200000|2025-05-06 14:20:00|4485|4484|4487.5|4487|4489|4488|4483.5|4482.5|4719
1746541500000|2025-05-06 14:25:00|4488|4485.5|4479.5|4479|4488|4486|4479|4478.5|7217
1746541800000|2025-05-06 14:30:00|4480|4478|4474.5|4474|4480|4478.5|4473|4472|4820
1746542100000|2025-05-06 14:35:00|4475|4474.5|4472.5|4472|4475|4474.5|4472|4471|3752
1746542400000|2025-05-06 14:40:00|4473.5|4472.5|4469|4468|4473.5|4472.5|4467.5|4467|6388
1746542700000|2025-05-06 14:45:00|4469.5|4468.5|4473.5|4473|4474.5|4473|4468.5|4468|3491
1746543000000|2025-05-06 14:50:00|4473|4472.5|4470|4469|4473.5|4472.5|4469|4468|3056
1746543300000|2025-05-06 14:55:00|4471|4469.5|4472.5|4472|4476|4475|4471|4469.5|5505
1746543600000|2025-05-06 15:00:00|4473|4471.5|4476|4475|4477|4476|4471|4470|5498
1746543900000|2025-05-06 15:05:00|4475.5|4474|4473|4472|4477.5|4476.5|4473|4472|4917
1746544200000|2025-05-06 15:10:00|4473.5|4473|4478|4477.5|4478.5|4477.5|4472|4471.5|6236
1746544500000|2025-05-06 15:15:00|4476.5|4477|4474.5|4474|4478.5|4478|4474.5|4474|3935
1746544800000|2025-05-06 15:20:00|4475|4474.5|4477.5|4476.5|4478.5|4477.5|4475|4474.5|6322
1746545100000|2025-05-06 15:25:00|4477|4476|4475|4474|4477.5|4477|4475|4474|7048
1746601200000|2025-05-07 07:00:00|4493|4485|4512|4510|4512|4510|4487|4483|4676
1746601500000|2025-05-07 07:05:00|4515|4512|4514.5|4513.5|4517|4515|4508.5|4508|7159
1746601800000|2025-05-07 07:10:00|4516|4514.5|4521.5|4520|4524|4522.5|4515.5|4514|4075
1746602100000|2025-05-07 07:15:00|4522|4520.5|4513|4512|4524.5|4524|4512.5|4511.5|2638
1746602400000|2025-05-07 07:20:00|4514|4512.5|4526|4524.5|4526|4524.5|4513.5|4512.5|2115
1746602700000|2025-05-07 07:25:00|4525.5|4525|4533.5|4532|4534.5|4533.5|4524|4522.5|4119
1746603000000|2025-05-07 07:30:00|4532.5|4531.5|4534.5|4533.5|4534.5|4533.5|4526.5|4525.5|6556
1746603300000|2025-05-07 07:35:00|4534|4533|4541.5|4540|4541.5|4540.5|4532.5|4531.5|3293
1746603600000|2025-05-07 07:40:00|4542.5|4541|4538|4536.5|4543.5|4542|4537|4535.5|12092
1746603900000|2025-05-07 07:45:00|4538.5|4537|4545.5|4544.5|4545.5|4544.5|4536.5|4535.5|3849
1746604200000|2025-05-07 07:50:00|4546|4545|4545.5|4544.5|4548|4547|4542|4541.5|3906
1746604500000|2025-05-07 07:55:00|4546|4543|4548|4546.5|4548|4547|4543|4541.5|2538
1746604800000|2025-05-07 08:00:00|4548.5|4547.5|4553|4552|4553|4552|4548.5|4547.5|4039
1746605100000|2025-05-07 08:05:00|4552.5|4551.5|4557.5|4556.5|4559|4557.5|4551|4550|13365
1746605400000|2025-05-07 08:10:00|4557|4556|4559.5|4558|4560|4559|4554.5|4553|4118
1746605700000|2025-05-07 08:15:00|4560.5|4559|4558.5|4557.5|4561.5|4560.5|4555.5|4554.5|3694
1746606000000|2025-05-07 08:20:00|4558|4557|4558|4556.5|4563.5|4562|4556|4554.5|4683
1746606300000|2025-05-07 08:25:00|4558.5|4557.5|4561.5|4560|4562|4561|4558.5|4557|1948
1746606600000|2025-05-07 08:30:00|4561|4560.5|4542.5|4541.5|4561|4560.5|4540.5|4539|3816
1746606900000|2025-05-07 08:35:00|4542|4540.5|4544.5|4543|4546|4544.5|4541.5|4540|2350
1746607200000|2025-05-07 08:40:00|4545|4543.5|4547|4545.5|4549|4547.5|4544|4543|1512
1746607500000|2025-05-07 08:45:00|4546.5|4546|4543|4542|4548.5|4547|4540|4539|3806
1746607800000|2025-05-07 08:50:00|4543.5|4543|4544.5|4543|4544.5|4543|4539|4538|2564
1746608100000|2025-05-07 08:55:00|4545|4544|4542.5|4541|4545.5|4544|4541.5|4540.5|3288
1746608400000|2025-05-07 09:00:00|4541|4541.5|4545|4544|4546|4545|4538.5|4537.5|4854
1746608700000|2025-05-07 09:05:00|4545.5|4544.5|4543|4542|4545.5|4544.5|4542.5|4542|3306
1746609000000|2025-05-07 09:10:00|4543.5|4542.5|4534|4533|4543.5|4542.5|4530.5|4529|7754
1746609300000|2025-05-07 09:15:00|4535|4533.5|4533.5|4532.5|4537|4535.5|4533|4532|2005
1746609600000|2025-05-07 09:20:00|4534|4533|4524|4523.5|4534.5|4533.5|4524|4523|2545
1746609900000|2025-05-07 09:25:00|4524.5|4522.5|4519|4518.5|4524.5|4523|4518.5|4517.5|3971
1746610200000|2025-05-07 09:30:00|4519.5|4518|4522.5|4521.5|4522.5|4521.5|4519|4517.5|2612
1746610500000|2025-05-07 09:35:00|4522|4522|4524.5|4523.5|4526.5|4525|4522|4521.5|3031
1746610800000|2025-05-07 09:40:00|4524|4523|4524|4523|4525|4524|4523|4522|3263
1746611100000|2025-05-07 09:45:00|4525|4524|4526|4524.5|4526|4525|4523.5|4523|2348
1746611400000|2025-05-07 09:50:00|4525.5|4523|4527|4525.5|4527|4525.5|4524|4523|3409
1746611700000|2025-05-07 09:55:00|4526.5|4526|4528|4526.5|4528|4527.5|4525|4524|2567
1746612000000|2025-05-07 10:00:00|4525|4527|4523.5|4522|4528|4527|4523|4522|2545
1746612300000|2025-05-07 10:05:00|4523|4523|4525.5|4524.5|4525.5|4525|4523|4522.5|1536
1746612600000|2025-05-07 10:10:00|4526.5|4525|4527.5|4526|4527.5|4526|4524|4523.5|3489
1746612900000|2025-05-07 10:15:00|4526.5|4526.5|4527.5|4526|4528.5|4527.5|4526|4525|3246
1746613200000|2025-05-07 10:20:00|4527|4526.5|4522.5|4521.5|4527.5|4526.5|4522.5|4521.5|2759
1746613500000|2025-05-07 10:25:00|4523|4522|4523|4522|4525|4524|4522.5|4522|6199
1746613800000|2025-05-07 10:30:00|4522.5|4521|4524|4523|4525.5|4525|4520.5|4520|7112
1746614100000|2025-05-07 10:35:00|4524.5|4523.5|4524.5|4523.5|4525.5|4525|4523|4522|3423
1746614400000|2025-05-07 10:40:00|4523.5|4524|4524.5|4523.5|4525|4524|4521.5|4521|4706
1746614700000|2025-05-07 10:45:00|4525|4524|4535|4533.5|4536|4534.5|4524.5|4523.5|2963
1746615000000|2025-05-07 10:50:00|4535.5|4534|4534|4533|4536|4534.5|4533|4532|2148
1746615300000|2025-05-07 10:55:00|4533|4532.5|4531.5|4530.5|4533|4532.5|4529.5|4529|2682
1746615600000|2025-05-07 11:00:00|4532|4531|4535|4534|4536.5|4535.5|4532|4531|3059
1746615900000|2025-05-07 11:05:00|4535.5|4534.5|4534|4533|4536|4535|4533.5|4532|2454
1746616200000|2025-05-07 11:10:00|4533|4533.5|4533.5|4532.5|4534|4533.5|4532.5|4531|3385
1746616500000|2025-05-07 11:15:00|4534|4533|4533|4532|4535|4534.5|4532.5|4531.5|2292
1746616800000|2025-05-07 11:20:00|4533.5|4532.5|4531.5|4530.5|4533.5|4532.5|4531|4530|2889
1746617100000|2025-05-07 11:25:00|4531|4530|4534|4533|4534.5|4533.5|4530|4529|1420
1746617400000|2025-05-07 11:30:00|4534.5|4533.5|4535|4534|4538|4536.5|4533.5|4532.5|2479
1746617700000|2025-05-07 11:35:00|4535.5|4534.5|4540.5|4539.5|4541|4539.5|4535.5|4534|3200
1746618000000|2025-05-07 11:40:00|4540|4539|4541|4540|4541|4540|4539|4538|1772
1746618300000|2025-05-07 11:45:00|4540.5|4539.5|4542.5|4541.5|4544|4543|4540|4539.5|2995
1746618600000|2025-05-07 11:50:00|4542|4541|4536.5|4535|4542.5|4541.5|4535|4534|2289
1746618900000|2025-05-07 11:55:00|4536|4534.5|4535.5|4535|4537|4536|4535|4534|1637
1746619200000|2025-05-07 12:00:00|4536.5|4534.5|4536|4535|4536.5|4536|4533.5|4532.5|2658
1746619500000|2025-05-07 12:05:00|4536.5|4535.5|4537.5|4536|4539|4537.5|4536.5|4535.5|27216
1746619800000|2025-05-07 12:10:00|4537|4536.5|4534.5|4533.5|4538|4536.5|4531.5|4530.5|5259
1746620100000|2025-05-07 12:15:00|4534|4534|4526|4524.5|4534|4534|4526|4524.5|102221
1746620400000|2025-05-07 12:20:00|4525.5|4524|4521|4519.5|4525.5|4524|4519|4518.5|21876
1746620700000|2025-05-07 12:25:00|4520.5|4519|4520|4519|4522|4520.5|4518.5|4518|3585
1746621000000|2025-05-07 12:30:00|4519.5|4518|4513.5|4512.5|4521|4520|4512|4511.5|4695
1746621300000|2025-05-07 12:35:00|4513|4512|4512|4511|4513.5|4512.5|4511|4510.5|3057
1746621600000|2025-05-07 12:40:00|4511.5|4510.5|4522|4521|4522.5|4521.5|4511.5|4510.5|2740
1746621900000|2025-05-07 12:45:00|4521|4520|4518.5|4517.5|4521.5|4521|4515.5|4515|1422
1746622200000|2025-05-07 12:50:00|4519|4518.5|4518|4517|4519.5|4519|4517|4516|1234
1746622500000|2025-05-07 12:55:00|4518.5|4516|4520|4519|4521|4520|4517|4516|2752
1746622800000|2025-05-07 13:00:00|4519|4518.5|4511|4510|4519|4518.5|4510.5|4509.5|406225
1746623100000|2025-05-07 13:05:00|4512|4511|4508|4507|4513|4512|4507.5|4506.5|3021
1746623400000|2025-05-07 13:10:00|4509|4507.5|4514|4513|4514.5|4513.5|4509|4507.5|2687
1746623700000|2025-05-07 13:15:00|4512.5|4512|4513.5|4512.5|4517.5|4516.5|4512.5|4512|1688
1746624000000|2025-05-07 13:20:00|4513|4512|4518|4516.5|4519|4517.5|4511.5|4510.5|2551
1746624300000|2025-05-07 13:25:00|4517.5|4517|4507|4506.5|4519.5|4518.5|4507|4506.5|5382
1746624600000|2025-05-07 13:30:00|4505.5|4504.5|4492|4491.5|4505.5|4504.5|4491|4490|11200
1746624900000|2025-05-07 13:35:00|4490|4491|4487.5|4487|4497|4496.5|4485|4484.5|8846
1746625200000|2025-05-07 13:40:00|4488|4487.5|4488|4486.5|4491|4489.5|4483.5|4482.5|6762
1746625500000|2025-05-07 13:45:00|4487.5|4487|4479|4477.5|4490|4488.5|4476|4474.5|5884
1746625800000|2025-05-07 13:50:00|4480|4478|4489.5|4488|4490|4488.5|4479.5|4477.5|3314
1746626100000|2025-05-07 13:55:00|4490|4488.5|4499.5|4498|4501|4499.5|4490|4488.5|8976
1746626400000|2025-05-07 14:00:00|4497.5|4498.5|4498.5|4497|4500|4498.5|4491.5|4491|6132
1746626700000|2025-05-07 14:05:00|4499.5|4498.5|4494.5|4493.5|4504.5|4503.5|4494|4493|6100
1746627000000|2025-05-07 14:10:00|4495.5|4494|4493|4491.5|4497.5|4496.5|4488.5|4487.5|3875
1746627300000|2025-05-07 14:15:00|4493.5|4492|4492|4491|4496|4495|4491|4490|6151
1746627600000|2025-05-07 14:20:00|4493|4492|4491|4490|4493|4492|4487.5|4487|6649
1746627900000|2025-05-07 14:25:00|4490.5|4489.5|4487|4486|4491|4489.5|4485.5|4484.5|6556
1746628200000|2025-05-07 14:30:00|4485.5|4484.5|4492|4491|4492.5|4491.5|4485.5|4484.5|6169
1746628500000|2025-05-07 14:35:00|4491|4490|4491.5|4490.5|4493|4492.5|4489|4488|3802
1746628800000|2025-05-07 14:40:00|4491|4488.5|4492.5|4491.5|4496.5|4495.5|4488.5|4488|10408
1746629100000|2025-05-07 14:45:00|4493.5|4492|4495|4493.5|4496.5|4495.5|4493|4491.5|102892
1746629400000|2025-05-07 14:50:00|4494.5|4494|4491|4490|4496|4495|4490|4489|6501
1746629700000|2025-05-07 14:55:00|4490|4489|4495|4494|4496.5|4495.5|4489|4488|60401
1746630000000|2025-05-07 15:00:00|4496.5|4495.5|4502.5|4501.5|4503|4502|4495|4494|9830
1746630300000|2025-05-07 15:05:00|4503|4502.5|4506.5|4505|4508|4507|4502|4501|13341
1746630600000|2025-05-07 15:10:00|4506|4504.5|4512|4511|4512|4511|4505|4504.5|14780
1746630900000|2025-05-07 15:15:00|4511.5|4511.5|4516|4515.5|4517|4516.5|4511.5|4510.5|12933
1746631200000|2025-05-07 15:20:00|4516.5|4516|4534|4533|4534|4533|4515.5|4515|20631
1746631500000|2025-05-07 15:25:00|4534.5|4533.5|4546.5|4545|4573|4572|4534.5|4533.5|41202
1746687600000|2025-05-08 07:00:00|4519|4511.5|4493.5|4492|4531|4525.5|4493.5|4491.5|11711
1746687900000|2025-05-08 07:05:00|4492.5|4493.5|4505|4503.5|4506.5|4505|4490|4488.5|6938
1746688200000|2025-05-08 07:10:00|4504|4503|4506|4504.5|4510.5|4509.5|4501|4499.5|6812
1746688500000|2025-05-08 07:15:00|4507|4506|4502.5|4501.5|4508.5|4507.5|4498.5|4497.5|7715
1746688800000|2025-05-08 07:20:00|4503.5|4502|4499.5|4498.5|4503.5|4502.5|4494|4492.5|6826
1746689100000|2025-05-08 07:25:00|4500|4498|4499.5|4498|4501|4500|4499|4498|3541
1746689400000|2025-05-08 07:30:00|4500.5|4499|4505.5|4505|4506|4505|4493|4492|5182
1746689700000|2025-05-08 07:35:00|4505|4504|4506|4505|4507|4506|4503.5|4502.5|6780
1746690000000|2025-05-08 07:40:00|4504.5|4503.5|4514.5|4513.5|4517.5|4516|4504|4502.5|5202
1746690300000|2025-05-08 07:45:00|4514|4514|4496|4494.5|4515|4514|4495|4493.5|4854
1746690600000|2025-05-08 07:50:00|4495.5|4493|4460|4459.5|4496|4495|4455|4454|27566
1746690900000|2025-05-08 07:55:00|4458|4457.5|4457.5|4456|4464.5|4463|4439|4438.5|58451
1746691200000|2025-05-08 08:00:00|4460.5|4459.5|4460|4458.5|4466.5|4465.5|4447.5|4447|7019
1746691500000|2025-05-08 08:05:00|4459.5|4459.5|4458|4457|4466.5|4465.5|4455.5|4454|6040
1746691800000|2025-05-08 08:10:00|4458.5|4457.5|4462.5|4461.5|4474.5|4473.5|4457.5|4456|5150
1746692100000|2025-05-08 08:15:00|4461.5|4460.5|4470|4469|4472|4471|4460.5|4460|8416
1746692400000|2025-05-08 08:20:00|4471.5|4470|4499|4498|4501|4499.5|4471.5|4470|4296
1746692700000|2025-05-08 08:25:00|4498.5|4497.5|4501|4499.5|4503.5|4502.5|4493|4491|2749
1746693000000|2025-05-08 08:30:00|4501.5|4500.5|4480.5|4479.5|4502|4500.5|4477.5|4476.5|4511
1746693300000|2025-05-08 08:35:00|4478.5|4480|4475.5|4474|4484|4483.5|4475.5|4474|3912
1746693600000|2025-05-08 08:40:00|4475|4474.5|4470.5|4470|4475.5|4474.5|4469|4467.5|7454
1746693900000|2025-05-08 08:45:00|4471|4470.5|4476.5|4474.5|4476.5|4475|4467.5|4466.5|4109
1746694200000|2025-05-08 08:50:00|4476|4473|4470.5|4469.5|4476|4474|4467.5|4466.5|6113
1746694500000|2025-05-08 08:55:00|4471|4470|4471|4469.5|4474.5|4473.5|4469.5|4469|10656
1746694800000|2025-05-08 09:00:00|4470.5|4470|4469|4467.5|4471|4470.5|4461.5|4460.5|6880
1746695100000|2025-05-08 09:05:00|4468.5|4468|4467.5|4467|4472.5|4471|4463|4462.5|14079
1746695400000|2025-05-08 09:10:00|4468.5|4467.5|4459.5|4459|4469|4467.5|4459.5|4459|6130
1746695700000|2025-05-08 09:15:00|4461|4460|4458.5|4458|4461.5|4460.5|4456|4455|4246
1746696000000|2025-05-08 09:20:00|4459.5|4459|4459.5|4458.5|4460|4459.5|4456.5|4455|3955
1746696300000|2025-05-08 09:25:00|4459|4458|4458|4457.5|4462|4461|4456|4455|6144
1746696600000|2025-05-08 09:30:00|4457.5|4457|4458|4457|4458|4457.5|4452|4451.5|5984
1746696900000|2025-05-08 09:35:00|4457.5|4456.5|4457|4456|4459.5|4458.5|4456|4455|5693
1746697200000|2025-05-08 09:40:00|4456.5|4456.5|4458|4457|4458.5|4457.5|4456|4455.5|4468
1746697500000|2025-05-08 09:45:00|4457|4456|4458.5|4458|4459|4458.5|4456.5|4455.5|6979
1746697800000|2025-05-08 09:50:00|4458|4457.5|4457.5|4456.5|4459|4458|4455|4454.5|7913
1746698100000|2025-05-08 09:55:00|4456|4455.5|4455.5|4455|4456.5|4456|4454|4453|18755
1746698400000|2025-05-08 10:00:00|4457.5|4456.5|4456.5|4456|4458.5|4457.5|4453|4452|7967
1746698700000|2025-05-08 10:05:00|4457|4455.5|4458|4457|4459|4458.5|4457|4455.5|11045
1746699000000|2025-05-08 10:10:00|4457.5|4456.5|4458|4457.5|4458|4457.5|4455.5|4455|4811
1746699300000|2025-05-08 10:15:00|4458.5|4457|4457.5|4457|4458.5|4458|4455|4454.5|9478
1746699600000|2025-05-08 10:20:00|4458|4457.5|4458|4457.5|4459|4458.5|4456|4455.5|8760
1746699900000|2025-05-08 10:25:00|4457.5|4457|4463.5|4463|4463.5|4463|4457.5|4457|49111
1746700200000|2025-05-08 10:30:00|4464|4463.5|4457|4456.5|4464|4463.5|4456.5|4456|3997
1746700500000|2025-05-08 10:35:00|4457.5|4456|4459.5|4459|4460|4459|4455|4454.5|4979
1746700800000|2025-05-08 10:40:00|4457|4458.5|4459.5|4459|4460|4459.5|4456.5|4456|6867
1746701100000|2025-05-08 10:45:00|4459|4458.5|4458.5|4458|4459|4458.5|4456.5|4456|21364
1746701400000|2025-05-08 10:50:00|4459|4457.5|4457.5|4456.5|4459|4458.5|4456.5|4455.5|6795
1746701700000|2025-05-08 10:55:00|4458|4457|4459|4458.5|4459|4458.5|4457.5|4456.5|6643
1746702000000|2025-05-08 11:00:00|4459.5|4459|4452|4450.5|4460.5|4460|4451|4450|12440
1746702300000|2025-05-08 11:05:00|4451.5|4450|4455.5|4454.5|4459.5|4458.5|4446.5|4445.5|3396
1746702600000|2025-05-08 11:10:00|4454.5|4453.5|4454|4452.5|4457|4456|4452.5|4451.5|3448
1746702900000|2025-05-08 11:15:00|4454.5|4453.5|4454|4453|4456|4455|4453|4452|1795
1746703200000|2025-05-08 11:20:00|4454.5|4453.5|4455.5|4454|4456.5|4456|4454|4452.5|2384
1746703500000|2025-05-08 11:25:00|4455|4454.5|4454|4453|4457|4456.5|4454|4453|2142
1746703800000|2025-05-08 11:30:00|4454.5|4453.5|4457|4456|4457|4456|4451|4450|9701
1746704100000|2025-05-08 11:35:00|4456.5|4456.5|4455.5|4454|4460|4459|4455|4454|2246
1746704400000|2025-05-08 11:40:00|4455|4453|4453|4452|4455|4454.5|4452.5|4451|4312
1746704700000|2025-05-08 11:45:00|4454|4452.5|4455.5|4455|4456|4455.5|4453|4452|6468
1746705000000|2025-05-08 11:50:00|4456|4455.5|4458.5|4457.5|4458.5|4458|4455.5|4454.5|2539
1746705300000|2025-05-08 11:55:00|4459|4458|4458.5|4458|4462.5|4461.5|4457.5|4456.5|2332
1746705600000|2025-05-08 12:00:00|4460|4457.5|4467|4466|4467|4466.5|4457.5|4456.5|2573
1746705900000|2025-05-08 12:05:00|4467.5|4466.5|4470.5|4470|4470.5|4470|4467|4465.5|2147
1746706200000|2025-05-08 12:10:00|4471|4470.5|4468|4467.5|4471|4470.5|4467.5|4466.5|1767
1746706500000|2025-05-08 12:15:00|4468.5|4466.5|4472.5|4471.5|4472.5|4471.5|4467|4466|3214
1746706800000|2025-05-08 12:20:00|4473|4472|4472.5|4471.5|4477.5|4477|4470.5|4469.5|2449
1746707100000|2025-05-08 12:25:00|4473|4472|4475.5|4474.5|4477|4476.5|4473|4471.5|2242
1746707400000|2025-05-08 12:30:00|4475|4473.5|4481.5|4480|4482|4481.5|4475|4473.5|5936
1746707700000|2025-05-08 12:35:00|4481|4480.5|4467|4466|4481|4480.5|4467|4466|4862
1746708000000|2025-05-08 12:40:00|4466|4465|4469|4468|4472|4470.5|4464|4463|9453
1746708300000|2025-05-08 12:45:00|4469.5|4469|4460.5|4459.5|4471|4470|4460|4459|3683
1746708600000|2025-05-08 12:50:00|4460|4459|4455.5|4455|4460.5|4459.5|4454|4453.5|5293
1746708900000|2025-05-08 12:55:00|4455|4454|4461|4460|4463.5|4463|4455|4454|5751
1746709200000|2025-05-08 13:00:00|4460.5|4459.5|4461.5|4460|4465.5|4465|4460|4459.5|8216
1746709500000|2025-05-08 13:05:00|4460.5|4460.5|4462|4461.5|4462|4461.5|4458.5|4457|4648
1746709800000|2025-05-08 13:10:00|4462.5|4462|4462.5|4461.5|4467|4466|4462|4460.5|6004
1746710100000|2025-05-08 13:15:00|4464|4463.5|4470.5|4469.5|4472|4471.5|4462.5|4461.5|4303
1746710400000|2025-05-08 13:20:00|4471|4469|4468.5|4467.5|4471.5|4470.5|4468.5|4467.5|7008
1746710700000|2025-05-08 13:25:00|4468|4469|4467|4466|4470.5|4469.5|4466.5|4466|6780
1746711000000|2025-05-08 13:30:00|4468|4467.5|4449.5|4448|4472.5|4472|4449.5|4448|16138
1746711300000|2025-05-08 13:35:00|4448.5|4447|4437|4435.5|4448.5|4447|4435.5|4434|7104
1746711600000|2025-05-08 13:40:00|4438|4436|4435.5|4434|4442.5|4441|4432|4430.5|9038
1746711900000|2025-05-08 13:45:00|4434.5|4434.5|4438|4437|4442|4441|4433.5|4432.5|6734
1746712200000|2025-05-08 13:50:00|4437|4436|4429|4428|4437.5|4436.5|4429|4428|7300
1746712500000|2025-05-08 13:55:00|4430|4428.5|4429|4428|4430|4429|4423.5|4423|8505
1746712800000|2025-05-08 14:00:00|4428.5|4427.5|4437|4436|4440.5|4440|4428.5|4427.5|5561
1746713100000|2025-05-08 14:05:00|4439|4435.5|4437|4435.5|4442.5|4441.5|4435.5|4434|6909
1746713400000|2025-05-08 14:10:00|4436.5|4435|4438|4437|4440|4439|4434.5|4433|8895
1746713700000|2025-05-08 14:15:00|4438.5|4438|4442.5|4441.5|4446|4445|4438|4436.5|8552
1746714000000|2025-05-08 14:20:00|4443.5|4442.5|4440|4439|4446.5|4445|4439.5|4438|5992
1746714300000|2025-05-08 14:25:00|4439.5|4438.5|4440|4439|4443|4442|4438.5|4437.5|5427
1746714600000|2025-05-08 14:30:00|4441|4440.5|4446.5|4445.5|4446.5|4445.5|4440.5|4439.5|4640
1746714900000|2025-05-08 14:35:00|4447|4446|4442.5|4441|4448|4447|4438|4436.5|4803
1746715200000|2025-05-08 14:40:00|4442|4440.5|4449|4448.5|4449|4448.5|4439.5|4438.5|82840
1746715500000|2025-05-08 14:45:00|4450|4449.5|4449|4448|4453.5|4452|4448.5|4447|18259
1746715800000|2025-05-08 14:50:00|4449.5|4448.5|4451.5|4450.5|4457|4456|4449.5|4448.5|9109
1746716100000|2025-05-08 14:55:00|4451|4450|4449|4448|4451.5|4450.5|4447|4446|8970
1746716400000|2025-05-08 15:00:00|4449.5|4448.5|4442|4441|4451|4450.5|4441|4440|12482
1746716700000|2025-05-08 15:05:00|4441.5|4441.5|4454.5|4453.5|4456|4455|4441.5|4440.5|20349
1746717000000|2025-05-08 15:10:00|4454|4453|4449.5|4448.5|4455.5|4454.5|4449|4448|9326
1746717300000|2025-05-08 15:15:00|4448|4447|4450|4449.5|4451.5|4451|4445.5|4444.5|23325
1746717600000|2025-05-08 15:20:00|4449.5|4449|4452.5|4452|4453|4452|4448|4447.5|10585
1746717900000|2025-05-08 15:25:00|4452|4451.5|4452.5|4451.5|4454|4453|4450.5|4449.5|12773
1746774000000|2025-05-09 07:00:00|4470|4468|4449|4447|4475|4471.5|4447|4445|7403
1746774300000|2025-05-09 07:05:00|4447.5|4445.5|4464|4463|4464|4463|4447|4445|4077
1746774600000|2025-05-09 07:10:00|4465|4463.5|4477|4476|4477|4476|4464|4463|4592
1746774900000|2025-05-09 07:15:00|4477.5|4476.5|4488|4487|4494.5|4493|4477.5|4476|5136
1746775200000|2025-05-09 07:20:00|4487.5|4486.5|4480.5|4479|4487.5|4486.5|4478.5|4476.5|3752
1746775500000|2025-05-09 07:25:00|4480|4477.5|4483.5|4482.5|4483.5|4482.5|4478|4477.5|2506
1746775800000|2025-05-09 07:30:00|4485.5|4484|4495.5|4493.5|4499|4498|4485|4483.5|4195
1746776100000|2025-05-09 07:35:00|4495|4494|4501|4499|4510.5|4510|4495|4493.5|5195
1746776400000|2025-05-09 07:40:00|4500.5|4499.5|4501|4500.5|4503|4501.5|4496|4495|3707
1746776700000|2025-05-09 07:45:00|4502.5|4501|4495|4493.5|4502.5|4501|4493.5|4492.5|13801
1746777000000|2025-05-09 07:50:00|4496|4494|4485|4484|4496.5|4495|4484.5|4483.5|6917
1746777300000|2025-05-09 07:55:00|4485.5|4484.5|4481.5|4480|4485.5|4484.5|4479.5|4478.5|2698
1746777600000|2025-05-09 08:00:00|4481|4478|4473|4471.5|4481|4478.5|4470|4468.5|4188
1746777900000|2025-05-09 08:05:00|4474.5|4472|4470|4468.5|4476|4475|4468|4467|3522
1746778200000|2025-05-09 08:10:00|4469.5|4469|4470|4469|4470.5|4470|4466.5|4465|16175
1746778500000|2025-05-09 08:15:00|4469.5|4468.5|4465|4463.5|4469.5|4469|4462|4461|2490
1746778800000|2025-05-09 08:20:00|4464.5|4464|4463|4461.5|4467|4466|4462|4460.5|2720
1746779100000|2025-05-09 08:25:00|4463.5|4462.5|4472|4470.5|4472.5|4471.5|4463.5|4462.5|4429
1746779400000|2025-05-09 08:30:00|4472.5|4471|4474.5|4473|4475.5|4474.5|4470|4469.5|2253
1746779700000|2025-05-09 08:35:00|4475|4473.5|4473.5|4472.5|4476|4475.5|4472.5|4471.5|1109
1746780000000|2025-05-09 08:40:00|4475|4473.5|4473.5|4472.5|4475|4473.5|4472.5|4471.5|1822
1746780300000|2025-05-09 08:45:00|4473|4471.5|4472.5|4472|4474|4473|4471.5|4471|1837
1746780600000|2025-05-09 08:50:00|4472|4471|4476.5|4475.5|4477|4475.5|4472|4471|5699
1746780900000|2025-05-09 08:55:00|4477|4476|4477.5|4477|4480|4479.5|4476.5|4475.5|3785
1746781200000|2025-05-09 09:00:00|4478.5|4477.5|4478.5|4477|4479.5|4478.5|4476.5|4475.5|2047
1746781500000|2025-05-09 09:05:00|4479|4477.5|4475.5|4474.5|4479|4478|4475|4474|1009
1746781800000|2025-05-09 09:10:00|4475|4474|4478.5|4477|4479|4478|4475|4474|1065
1746782100000|2025-05-09 09:15:00|4479|4477.5|4482.5|4481.5|4484|4483|4477.5|4476|3959
1746782400000|2025-05-09 09:20:00|4483.5|4482|4478.5|4477.5|4483.5|4482.5|4477|4476|2978
1746782700000|2025-05-09 09:25:00|4479|4478|4475.5|4474.5|4479|4478.5|4475|4474|1547
1746783000000|2025-05-09 09:30:00|4475|4474|4477|4476|4478.5|4477.5|4474|4473|1971
1746783300000|2025-05-09 09:35:00|4476.5|4475|4480.5|4480|4481|4480|4475|4474|2414
1746783600000|2025-05-09 09:40:00|4481|4480.5|4478.5|4477.5|4482|4481.5|4477.5|4476.5|2920
1746783900000|2025-05-09 09:45:00|4479.5|4478|4479.5|4478.5|4480.5|4479.5|4477.5|4477|3486
1746784200000|2025-05-09 09:50:00|4480|4479|4475.5|4474|4480|4479|4473.5|4472.5|2523
1746784500000|2025-05-09 09:55:00|4475|4474.5|4477|4476|4478.5|4477.5|4475|4474.5|1890
1746784800000|2025-05-09 10:00:00|4477.5|4476.5|4477.5|4476|4478.5|4477.5|4476|4474.5|1682
1746785100000|2025-05-09 10:05:00|4477|4476.5|4480.5|4479.5|4481.5|4480.5|4477|4476.5|3212
1746785400000|2025-05-09 10:10:00|4480|4480|4478.5|4477.5|4480.5|4480|4478|4477.5|1503
1746785700000|2025-05-09 10:15:00|4479|4477|4476.5|4476|4479|4477|4476.5|4476|1383
1746786000000|2025-05-09 10:20:00|4476|4475|4475|4474|4478.5|4477|4474.5|4473.5|1942
1746786300000|2025-05-09 10:25:00|4475.5|4474.5|4477.5|4477|4479|4478|4475.5|4474.5|3299
1746786600000|2025-05-09 10:30:00|4478|4478|4481.5|4480.5|4482.5|4481.5|4477|4476|2544
1746786900000|2025-05-09 10:35:00|4482.5|4481.5|4480|4478.5|4482.5|4481.5|4479.5|4478.5|2433
1746787200000|2025-05-09 10:40:00|4479.5|4479|4481|4480|4481.5|4481|4479.5|4478.5|3558
1746787500000|2025-05-09 10:45:00|4481.5|4480.5|4482|4481|4483.5|4482|4481|4480|1883
1746787800000|2025-05-09 10:50:00|4481.5|4480.5|4482.5|4481|4483|4482|4480.5|4480|1700
1746788100000|2025-05-09 10:55:00|4482|4481.5|4479.5|4478.5|4483.5|4482.5|4479|4478.5|1714
1746788400000|2025-05-09 11:00:00|4479|4479|4482|4481|4482.5|4481|4479|4478|1790
1746788700000|2025-05-09 11:05:00|4482.5|4480.5|4483|4482|4483.5|4482.5|4481.5|4480.5|1893
1746789000000|2025-05-09 11:10:00|4483.5|4482.5|4484.5|4483.5|4485.5|4485|4483.5|4482.5|2688
1746789300000|2025-05-09 11:15:00|4484|4483|4484.5|4483.5|4485|4484|4483|4482.5|1842
1746789600000|2025-05-09 11:20:00|4484|4483|4483.5|4482.5|4484.5|4484|4483|4482|1062
1746789900000|2025-05-09 11:25:00|4483|4482|4479.5|4479|4484.5|4483.5|4472.5|4471.5|10672
1746790200000|2025-05-09 11:30:00|4478.5|4478|4478|4477|4481|4480|4477.5|4476.5|4550
1746790500000|2025-05-09 11:35:00|4478.5|4477.5|4473|4472|4478.5|4477.5|4469.5|4468.5|6209
1746790800000|2025-05-09 11:40:00|4473.5|4472.5|4479.5|4478|4479.5|4478|4473.5|4472.5|4125
1746791100000|2025-05-09 11:45:00|4481|4478.5|4483.5|4482.5|4484|4483|4480.5|4478.5|1962
1746791400000|2025-05-09 11:50:00|4484|4483.5|4487|4486|4488|4487.5|4484|4483.5|2937
1746791700000|2025-05-09 11:55:00|4487.5|4487|4488.5|4488|4489|4488.5|4487.5|4486.5|2153
1746792000000|2025-05-09 12:00:00|4489|4488.5|4488|4487|4489|4488.5|4486.5|4486|2541
1746792300000|2025-05-09 12:05:00|4487.5|4487.5|4485.5|4485|4489|4488|4485.5|4485|4079
1746792600000|2025-05-09 12:10:00|4485|4484.5|4482|4481|4485.5|4484.5|4481.5|4481|1190
1746792900000|2025-05-09 12:15:00|4481.5|4481.5|4479.5|4478|4483|4482|4478.5|4478|1596
1746793200000|2025-05-09 12:20:00|4479|4478.5|4478|4477|4479|4478.5|4477.5|4476|3048
1746793500000|2025-05-09 12:25:00|4478.5|4477.5|4482.5|4481.5|4482.5|4482|4478|4477|3399
1746793800000|2025-05-09 12:30:00|4482|4481|4480.5|4479.5|4483|4482|4480|4479|3231
1746794100000|2025-05-09 12:35:00|4479.5|4479|4483.5|4482.5|4483.5|4482.5|4479|4478.5|2942
1746794400000|2025-05-09 12:40:00|4484|4483.5|4484.5|4484|4487.5|4487|4483.5|4483|2066
1746794700000|2025-05-09 12:45:00|4485|4485.5|4486|4485|4486.5|4486|4484|4483|2667
1746795000000|2025-05-09 12:50:00|4485.5|4484.5|4485|4484|4486|4485|4483.5|4483|3980
1746795300000|2025-05-09 12:55:00|4484|4483|4483|4481.5|4485|4484|4482|4481|2466
1746795600000|2025-05-09 13:00:00|4482.5|4481|4488.5|4487.5|4488.5|4488|4482|4481|3636
1746795900000|2025-05-09 13:05:00|4488|4486.5|4489|4488.5|4490|4489|4486|4485.5|1866
1746796200000|2025-05-09 13:10:00|4489.5|4488|4489.5|4489|4490|4489|4488.5|4487.5|2266
1746796500000|2025-05-09 13:15:00|4490.5|4490|4488|4487|4492|4491|4487.5|4486.5|2002
1746796800000|2025-05-09 13:20:00|4487.5|4486.5|4487.5|4486.5|4489|4488|4486|4485|4951
1746797100000|2025-05-09 13:25:00|4486.5|4486|4485.5|4484.5|4489.5|4489|4485|4484|2391
1746797400000|2025-05-09 13:30:00|4487.5|4486.5|4488.5|4487.5|4492.5|4491.5|4485|4484|10398
1746797700000|2025-05-09 13:35:00|4488|4487|4483|4482|4491.5|4490.5|4482.5|4481.5|5817
1746798000000|2025-05-09 13:40:00|4483.5|4483|4481.5|4480|4484.5|4483.5|4481|4480|4661
1746798300000|2025-05-09 13:45:00|4481|4481.5|4481.5|4480.5|4485.5|4484.5|4479.5|4478.5|9924
1746798600000|2025-05-09 13:50:00|4481|4480|4476.5|4475|4481|4480|4473.5|4472.5|4098
1746798900000|2025-05-09 13:55:00|4476|4475.5|4487.5|4487|4488.5|4487.5|4476|4475.5|10276
1746799200000|2025-05-09 14:00:00|4487|4486.5|4487|4486|4492|4491|4485|4484|5917
1746799500000|2025-05-09 14:05:00|4487.5|4486.5|4495|4494|4498|4496.5|4487|4486.5|4310
1746799800000|2025-05-09 14:10:00|4494.5|4494.5|4485.5|4484.5|4495.5|4494.5|4484.5|4483.5|5981
1746800100000|2025-05-09 14:15:00|4484.5|4484|4481|4479.5|4486|4485|4481|4479.5|4285
1746800400000|2025-05-09 14:20:00|4480.5|4481|4481.5|4480.5|4482.5|4481.5|4479.5|4479|3396
1746800700000|2025-05-09 14:25:00|4481|4479.5|4487|4486|4487|4486|4480|4479|3047
1746801000000|2025-05-09 14:30:00|4487.5|4486.5|4491|4489.5|4493|4491.5|4485.5|4484.5|3837
1746801300000|2025-05-09 14:35:00|4491.5|4490|4489|4488|4491.5|4490.5|4486.5|4485.5|3954
1746801600000|2025-05-09 14:40:00|4488.5|4487.5|4494.5|4493.5|4494.5|4493.5|4488|4487|3477
1746801900000|2025-05-09 14:45:00|4495.5|4494|4494|4493|4496|4495|4490|4489.5|4085
1746802200000|2025-05-09 14:50:00|4493.5|4492|4489.5|4488.5|4494.5|4493.5|4489|4488.5|12314
1746802500000|2025-05-09 14:55:00|4489|4489.5|4490.5|4489.5|4490.5|4490|4487|4486.5|3389
1746802800000|2025-05-09 15:00:00|4490|4489|4490|4489|4491|4490|4489|4488.5|6273
1746803100000|2025-05-09 15:05:00|4490.5|4489.5|4488|4487|4493|4492|4487.5|4486.5|4701
1746803400000|2025-05-09 15:10:00|4487.5|4486.5|4487|4486|4487.5|4486.5|4484|4483.5|3827
1746803700000|2025-05-09 15:15:00|4487.5|4486.5|4490|4489|4490.5|4490|4486.5|4485.5|3287
1746804000000|2025-05-09 15:20:00|4489.5|4488.5|4490.5|4489.5|4491|4490.5|4487|4486.5|4458
1746804300000|2025-05-09 15:25:00|4491|4490|4491|4490|4492.5|4491.5|4490.5|4489.5|5015
1747033500000|2025-05-12 07:05:00|4742|4725|4716.5|4713|4764|4757|4649.5|4645|28734
1747033800000|2025-05-12 07:10:00|4715|4713.5|4745|4742.5|4751|4750|4715|4713|18175
1747034100000|2025-05-12 07:15:00|4742|4743|4721.5|4719.5|4742.5|4743|4714.5|4712|55920
1747034400000|2025-05-12 07:20:00|4722|4716.5|4717|4715.5|4723.5|4721|4710.5|4709|17267
1747034700000|2025-05-12 07:25:00|4714.5|4712.5|4720|4719.5|4730|4728|4711.5|4710|39551
1747035000000|2025-05-12 07:30:00|4721.5|4718.5|4726|4724.5|4733.5|4732|4715|4713.5|19782
1747035300000|2025-05-12 07:35:00|4726.5|4725|4726|4724|4726.5|4725.5|4711.5|4710.5|13840
1747035600000|2025-05-12 07:40:00|4727|4726|4715.5|4713.5|4730|4728.5|4713|4712|12634
1747035900000|2025-05-12 07:45:00|4716|4714|4698.5|4697|4718.5|4717|4697.5|4696|8799
1747036200000|2025-05-12 07:50:00|4699|4695|4694|4692|4699|4698|4691|4690|8568
1747036500000|2025-05-12 07:55:00|4693.5|4692.5|4700|4698|4700|4698.5|4687|4685.5|9801
1747036800000|2025-05-12 08:00:00|4702|4699|4692|4690.5|4706.5|4705|4691.5|4690.5|15678
1747037100000|2025-05-12 08:05:00|4691.5|4691|4686.5|4685|4692|4691|4686|4684.5|7927
1747037400000|2025-05-12 08:10:00|4686|4684.5|4686|4684.5|4688.5|4687.5|4682|4681|6918
1747037700000|2025-05-12 08:15:00|4685|4684|4678|4677|4690.5|4689|4675.5|4674|10447
1747038000000|2025-05-12 08:20:00|4677.5|4676.5|4668|4667|4677.5|4676.5|4664.5|4664|9364
1747038300000|2025-05-12 08:25:00|4667|4667.5|4656|4655|4667.5|4667.5|4652.5|4651|7878
1747038600000|2025-05-12 08:30:00|4657|4655.5|4682|4680.5|4682|4680.5|4656.5|4655|111230
1747038900000|2025-05-12 08:35:00|4682.5|4681|4683|4681.5|4688.5|4687|4679.5|4678.5|11407
1747039200000|2025-05-12 08:40:00|4684.5|4683|4691|4689.5|4699|4697.5|4684.5|4683|11618
1747039500000|2025-05-12 08:45:00|4690.5|4689|4707|4705.5|4707|4706|4689.5|4688|18129
1747039800000|2025-05-12 08:50:00|4703.5|4706.5|4702|4701|4706|4706.5|4698|4696.5|9225
1747040100000|2025-05-12 08:55:00|4702.5|4701.5|4697|4695.5|4705|4704|4693|4692|7564
1747040400000|2025-05-12 09:00:00|4696.5|4696|4694.5|4693.5|4698.5|4697|4692|4691|13506
1747040700000|2025-05-12 09:05:00|4694|4692|4700|4699|4700|4699|4689.5|4688.5|6955
1747041000000|2025-05-12 09:10:00|4699.5|4698|4709.5|4708|4713|4712|4697.5|4696.5|8757
1747041300000|2025-05-12 09:15:00|4710|4708.5|4718|4716.5|4719|4717.5|4706.5|4705|8890
1747041600000|2025-05-12 09:20:00|4719.5|4718|4721|4720|4724.5|4723|4717|4716|7472
1747041900000|2025-05-12 09:25:00|4720|4719|4721|4719|4723.5|4722.5|4719|4718|8683
1747042200000|2025-05-12 09:30:00|4721.5|4719.5|4707.5|4706.5|4721.5|4720|4707.5|4706|3522
1747042500000|2025-05-12 09:35:00|4708|4707|4699|4698|4708|4707|4695|4694.5|5202
1747042800000|2025-05-12 09:40:00|4699.5|4698.5|4700.5|4699.5|4701|4699.5|4697.5|4696|5716
1747043100000|2025-05-12 09:45:00|4701|4700|4707.5|4706.5|4707.5|4706.5|4698.5|4697.5|6275
1747043400000|2025-05-12 09:50:00|4707|4706|4702|4701.5|4708|4707.5|4701.5|4700|4104
1747043700000|2025-05-12 09:55:00|4701|4700.5|4699.5|4698|4701|4701|4696|4695|3884
1747044000000|2025-05-12 10:00:00|4699|4695.5|4680.5|4679.5|4699|4697.5|4680.5|4679.5|4914
1747044300000|2025-05-12 10:05:00|4681|4680|4686.5|4685.5|4690|4689.5|4680|4679|4801
1747044600000|2025-05-12 10:10:00|4686|4684.5|4680.5|4679|4686|4684.5|4679|4678|6298
1747044900000|2025-05-12 10:15:00|4680|4679.5|4677.5|4676|4683|4682|4677|4675.5|4029
1747045200000|2025-05-12 10:20:00|4678|4676.5|4674|4673|4678.5|4678|4672.5|4671.5|3093
1747045500000|2025-05-12 10:25:00|4675|4673.5|4676.5|4675.5|4678|4677|4674.5|4673.5|2141
1747045800000|2025-05-12 10:30:00|4675.5|4675|4671|4670.5|4676.5|4675.5|4671|4670|3837
1747046100000|2025-05-12 10:35:00|4670|4670|4674|4673|4674|4673.5|4667|4665.5|3137
1747046400000|2025-05-12 10:40:00|4673.5|4672.5|4679|4677.5|4679.5|4678.5|4671.5|4671|3996
1747046700000|2025-05-12 10:45:00|4678.5|4677|4678.5|4677.5|4680.5|4679.5|4672.5|4671.5|5422
1747047000000|2025-05-12 10:50:00|4679|4678|4683|4681.5|4686.5|4685|4679|4677|8241
1747047300000|2025-05-12 10:55:00|4684|4682|4682.5|4681|4690|4689|4682.5|4681|2941
1747047600000|2025-05-12 11:00:00|4683|4681.5|4689.5|4688|4690|4689|4678|4676.5|3820
1747047900000|2025-05-12 11:05:00|4690|4688.5|4703.5|4702|4704|4702.5|4688.5|4687.5|4264
1747048200000|2025-05-12 11:10:00|4703|4701|4698|4697|4703|4701.5|4696|4694.5|4591
1747048500000|2025-05-12 11:15:00|4697|4696.5|4696.5|4695.5|4698|4696.5|4692.5|4691|4278
1747048800000|2025-05-12 11:20:00|4697|4696|4702|4700.5|4702|4700.5|4695|4693.5|4468
1747049100000|2025-05-12 11:25:00|4703|4701|4701|4699.5|4704.5|4703.5|4700|4699|3519
1747049400000|2025-05-12 11:30:00|4700.5|4699|4703|4701.5|4707|4705.5|4693.5|4692.5|4785
1747049700000|2025-05-12 11:35:00|4703.5|4702|4706.5|4705|4708.5|4707|4702.5|4702|3688
1747050000000|2025-05-12 11:40:00|4706|4705.5|4706.5|4705|4709|4708|4704.5|4703|2891
1747050300000|2025-05-12 11:45:00|4706|4705.5|4710|4709.5|4710|4709.5|4704.5|4704|2943
1747050600000|2025-05-12 11:50:00|4709.5|4709|4711|4710|4712|4711|4704|4703.5|4844
1747050900000|2025-05-12 11:55:00|4710.5|4710.5|4708|4706.5|4715.5|4714.5|4707|4706|3739
1747051200000|2025-05-12 12:00:00|4707.5|4706|4708.5|4707|4710|4708.5|4705.5|4704.5|4072
1747051500000|2025-05-12 12:05:00|4708|4706.5|4707|4705.5|4708.5|4707|4705|4704.5|3488
1747051800000|2025-05-12 12:10:00|4707.5|4706|4707.5|4706.5|4708|4707|4703.5|4703|5503
1747052100000|2025-05-12 12:15:00|4708|4707.5|4712.5|4711|4712.5|4711.5|4707|4706.5|3462
1747052400000|2025-05-12 12:20:00|4712|4710|4710|4708.5|4712.5|4712|4708|4707|3142
1747052700000|2025-05-12 12:25:00|4709.5|4709|4709.5|4708.5|4710|4709|4706.5|4705.5|3984
1747053000000|2025-05-12 12:30:00|4709|4708|4707|4706|4709|4708|4704.5|4703.5|3415
1747053300000|2025-05-12 12:35:00|4706.5|4705.5|4706|4705|4708|4707.5|4701.5|4700.5|4183
1747053600000|2025-05-12 12:40:00|4705|4704.5|4708.5|4707|4709.5|4708.5|4703|4701.5|6770
1747053900000|2025-05-12 12:45:00|4708|4707.5|4709|4708|4709.5|4708|4705.5|4704.5|6285
1747054200000|2025-05-12 12:50:00|4707.5|4707|4708.5|4707.5|4710.5|4709.5|4703.5|4702.5|3188
1747054500000|2025-05-12 12:55:00|4707.5|4706.5|4700.5|4699.5|4707.5|4707|4699.5|4698|1801
1747054800000|2025-05-12 13:00:00|4700|4699|4700.5|4699.5|4703.5|4702.5|4697.5|4696.5|2696
1747055100000|2025-05-12 13:05:00|4701.5|4700.5|4693|4692|4703|4702|4692.5|4691.5|2942
1747055400000|2025-05-12 13:10:00|4692.5|4691.5|4693.5|4692|4694|4693|4687.5|4686.5|5837
1747055700000|2025-05-12 13:15:00|4693|4690.5|4694.5|4693|4695.5|4694.5|4689.5|4688|3754
1747056000000|2025-05-12 13:20:00|4694|4692.5|4686|4684.5|4694|4692.5|4680.5|4679|12859
1747056300000|2025-05-12 13:25:00|4685.5|4684|4694|4693.5|4694|4693.5|4679|4677.5|8317
1747056600000|2025-05-12 13:30:00|4695|4689|4705|4703.5|4711|4710|4684|4683|19933
1747056900000|2025-05-12 13:35:00|4703.5|4703|4690|4689|4704|4703|4684|4683|11550
1747057200000|2025-05-12 13:40:00|4688|4686.5|4683.5|4682|4690.5|4689.5|4681.5|4680.5|11384
1747057500000|2025-05-12 13:45:00|4683|4682.5|4678.5|4677.5|4684.5|4684|4671.5|4670.5|9271
1747057800000|2025-05-12 13:50:00|4679|4676.5|4681|4680|4686|4684.5|4676|4675.5|8367
1747058100000|2025-05-12 13:55:00|4679|4677.5|4678.5|4677.5|4679|4678|4667.5|4666.5|7507
1747058400000|2025-05-12 14:00:00|4679|4678|4689|4688|4691|4690|4672|4671|20535
1747058700000|2025-05-12 14:05:00|4688.5|4687.5|4683.5|4682|4690.5|4689.5|4683.5|4682|11875
1747059000000|2025-05-12 14:10:00|4683|4682.5|4675|4673.5|4683.5|4682.5|4673.5|4672.5|9710
1747059300000|2025-05-12 14:15:00|4675.5|4674|4670|4668.5|4682.5|4681|4670|4668.5|8602
1747059600000|2025-05-12 14:20:00|4669.5|4668|4659.5|4658.5|4669.5|4668|4659.5|4658|8007
1747059900000|2025-05-12 14:25:00|4660|4659|4656.5|4656|4660.5|4659.5|4648.5|4647|8115
1747060200000|2025-05-12 14:30:00|4654|4653|4655|4654|4658.5|4657.5|4644.5|4644|9443
1747060500000|2025-05-12 14:35:00|4654.5|4653|4661.5|4660|4662|4661|4650.5|4649|6912
1747060800000|2025-05-12 14:40:00|4660|4659|4663.5|4662.5|4664|4663|4658|4657|7294
1747061100000|2025-05-12 14:45:00|4664|4663|4667|4666|4667|4666.5|4661.5|4660.5|7283
1747061400000|2025-05-12 14:50:00|4666|4665.5|4670|4669|4671|4670|4663.5|4662.5|4746
1747061700000|2025-05-12 14:55:00|4670.5|4670|4672.5|4671.5|4673.5|4672.5|4665.5|4664.5|8672
1747062000000|2025-05-12 15:00:00|4673|4672|4677|4676|4677.5|4676.5|4667.5|4666.5|12817
1747062300000|2025-05-12 15:05:00|4676.5|4675|4677|4676|4680.5|4680|4676.5|4675|8631
1747062600000|2025-05-12 15:10:00|4676.5|4675.5|4680|4679|4681|4680.5|4675.5|4674.5|5311
1747062900000|2025-05-12 15:15:00|4679.5|4678|4677.5|4676.5|4679.5|4678|4675.5|4674.5|12034
1747063200000|2025-05-12 15:20:00|4677|4676|4674.5|4673.5|4677|4676|4672|4671.5|13537
1747063500000|2025-05-12 15:25:00|4674|4673|4667|4666|4674|4673|4667|4666|10165
1747119600000|2025-05-13 07:00:00|4675|4672.5|4687|4685|4694.5|4693|4669|4666|6168
1747119900000|2025-05-13 07:05:00|4689|4685.5|4700|4699|4701.5|4700.5|4685|4683|5221
1747120200000|2025-05-13 07:10:00|4701|4699.5|4728.5|4727.5|4730|4728.5|4700.5|4699.5|6620
1747120500000|2025-05-13 07:15:00|4727|4725.5|4747.5|4746|4747.5|4746|4722|4720.5|12410
1747120800000|2025-05-13 07:20:00|4748|4746.5|4728|4726.5|4751.5|4750|4725.5|4724|8397
1747121100000|2025-05-13 07:25:00|4727.5|4725.5|4721.5|4720.5|4731.5|4729.5|4718.5|4718|3270
1747121400000|2025-05-13 07:30:00|4723|4721.5|4741.5|4740|4741.5|4740|4721|4719|6125
1747121700000|2025-05-13 07:35:00|4740.5|4739|4738.5|4737|4745.5|4744|4737|4735.5|7335
1747122000000|2025-05-13 07:40:00|4736.5|4735|4736.5|4735.5|4743|4741.5|4728|4727|6062
1747122300000|2025-05-13 07:45:00|4737|4735|4738|4737.5|4740|4739|4731|4729.5|7241
1747122600000|2025-05-13 07:50:00|4737.5|4737|4738.5|4737|4741|4740|4735|4734.5|4267
1747122900000|2025-05-13 07:55:00|4739.5|4739|4735.5|4734.5|4740.5|4739.5|4735|4734|7008
1747123200000|2025-05-13 08:00:00|4736|4735|4749|4747.5|4750.5|4749.5|4734|4733|7085
1747123500000|2025-05-13 08:05:00|4748|4747|4737|4736|4753|4751.5|4737|4735.5|11377
1747123800000|2025-05-13 08:10:00|4736.5|4734|4730.5|4729.5|4736.5|4734|4728.5|4727|3645
1747124100000|2025-05-13 08:15:00|4731|4730|4733.5|4732|4739.5|4738|4731|4730|6363
1747124400000|2025-05-13 08:20:00|4733|4732.5|4737|4736|4737.5|4736.5|4733|4731.5|4192
1747124700000|2025-05-13 08:25:00|4736.5|4735.5|4735|4734|4736.5|4735.5|4733|4732|2750
1747125000000|2025-05-13 08:30:00|4735.5|4734.5|4731|4730|4735.5|4734.5|4728.5|4728|3533
1747125300000|2025-05-13 08:35:00|4733|4732.5|4736.5|4735.5|4738|4736.5|4731|4730|5535
1747125600000|2025-05-13 08:40:00|4735.5|4734.5|4735.5|4734.5|4736.5|4735.5|4727|4726|7318
1747125900000|2025-05-13 08:45:00|4736.5|4736|4733.5|4732|4737.5|4736|4732|4731|4220
1747126200000|2025-05-13 08:50:00|4733|4732.5|4735|4734.5|4737|4736.5|4733|4732|6981
1747126500000|2025-05-13 08:55:00|4735.5|4735|4738|4737|4738|4737|4734|4733.5|3814
1747126800000|2025-05-13 09:00:00|4739.5|4738.5|4739.5|4738.5|4741.5|4740.5|4738|4737.5|6744
1747127100000|2025-05-13 09:05:00|4739|4739|4741.5|4740.5|4742.5|4742|4739|4738.5|3305
1747127400000|2025-05-13 09:10:00|4741|4740|4738|4737.5|4741.5|4740.5|4734.5|4733.5|7727
1747127700000|2025-05-13 09:15:00|4738.5|4738|4734|4733.5|4739|4738|4732.5|4731.5|4545
1747128000000|2025-05-13 09:20:00|4734.5|4734|4739.5|4739|4740|4739|4734.5|4734|4382
1747128300000|2025-05-13 09:25:00|4740|4740|4739.5|4738.5|4741.5|4741|4738|4737|2501
1747128600000|2025-05-13 09:30:00|4739|4738|4738.5|4737.5|4740|4739.5|4734|4733|4573
1747128900000|2025-05-13 09:35:00|4739|4738|4739.5|4739|4741.5|4741|4738|4737|2623
1747129200000|2025-05-13 09:40:00|4739|4738.5|4741|4740|4742|4741|4738.5|4738|4386
1747129500000|2025-05-13 09:45:00|4741.5|4741|4746|4745.5|4747.5|4747|4741.5|4740.5|3510
1747129800000|2025-05-13 09:50:00|4745.5|4745|4747|4746.5|4747|4746.5|4743.5|4742.5|3492
1747130100000|2025-05-13 09:55:00|4747.5|4747|4749|4748|4749|4748|4745|4744|6295
1747130400000|2025-05-13 10:00:00|4748.5|4748.5|4748|4747|4750.5|4750|4746.5|4745.5|4077
1747130700000|2025-05-13 10:05:00|4747.5|4746|4747|4746|4747.5|4746.5|4742.5|4741|3643
1747131000000|2025-05-13 10:10:00|4747.5|4745.5|4748.5|4747.5|4748.5|4748|4745.5|4745|3443
1747131300000|2025-05-13 10:15:00|4748|4747|4750|4748.5|4750|4749.5|4746.5|4746|4368
1747131600000|2025-05-13 10:20:00|4749.5|4749|4751|4750|4751.5|4750.5|4749.5|4748.5|1541
1747131900000|2025-05-13 10:25:00|4750.5|4750.5|4758|4757|4759.5|4758.5|4747|4746|4979
1747132200000|2025-05-13 10:30:00|4758.5|4757.5|4763.5|4762|4767|4766|4758|4757|4342
1747132500000|2025-05-13 10:35:00|4764|4762.5|4758|4757|4766|4764.5|4758|4757|2576
1747132800000|2025-05-13 10:40:00|4759|4758|4759|4757.5|4761.5|4760.5|4758.5|4757.5|3571
1747133100000|2025-05-13 10:45:00|4758.5|4757|4762|4761|4763.5|4762.5|4758|4757|2527
1747133400000|2025-05-13 10:50:00|4761.5|4760.5|4761.5|4760.5|4762|4761|4758.5|4757|4477
1747133700000|2025-05-13 10:55:00|4762|4761|4761|4760|4763|4762|4757.5|4757|5976
1747134000000|2025-05-13 11:00:00|4761.5|4761.5|4763.5|4762.5|4764.5|4763.5|4751|4750|9501
1747134300000|2025-05-13 11:05:00|4762.5|4762|4759.5|4758.5|4764.5|4763|4755|4754|5220
1747134600000|2025-05-13 11:10:00|4759|4759|4761|4760.5|4761|4760.5|4758.5|4757.5|6514
1747134900000|2025-05-13 11:15:00|4761.5|4761|4764.5|4763|4764.5|4763.5|4759.5|4758|3565
1747135200000|2025-05-13 11:20:00|4764|4762.5|4770.5|4769.5|4770.5|4770|4763|4762.5|4358
1747135500000|2025-05-13 11:25:00|4772|4771|4761.5|4761|4772.5|4771.5|4761|4760|5661
1747135800000|2025-05-13 11:30:00|4761|4760.5|4765.5|4764.5|4767|4766|4761|4760.5|4527
1747136100000|2025-05-13 11:35:00|4766|4765|4759|4758|4766|4765|4758.5|4757.5|2212
1747136400000|2025-05-13 11:40:00|4758.5|4757.5|4754.5|4753.5|4759|4758|4754|4753|4385
1747136700000|2025-05-13 11:45:00|4755|4754|4749|4748|4755|4754|4749|4748|1862
1747137000000|2025-05-13 11:50:00|4748|4747.5|4749.5|4748.5|4751.5|4750|4747|4746|3123
1747137300000|2025-05-13 11:55:00|4750|4749|4746.5|4745.5|4752|4751|4746|4744.5|3422
1747137600000|2025-05-13 12:00:00|4745|4744.5|4741.5|4740.5|4747.5|4746|4740.5|4739.5|4190
1747137900000|2025-05-13 12:05:00|4740.5|4740|4736.5|4735|4741|4740|4731|4729.5|8261
1747138200000|2025-05-13 12:10:00|4736|4735.5|4730.5|4729|4741.5|4741|4728.5|4727.5|3005
1747138500000|2025-05-13 12:15:00|4729.5|4728.5|4727.5|4726|4734|4733|4727.5|4726|3990
1747138800000|2025-05-13 12:20:00|4727|4725.5|4733.5|4733|4734.5|4733.5|4726.5|4725.5|6629
1747139100000|2025-05-13 12:25:00|4733|4732.5|4733.5|4731.5|4734.5|4734|4731|4730|2344
1747139400000|2025-05-13 12:30:00|4734|4732|4734.5|4733|4740|4737|4732|4731|3927
1747139700000|2025-05-13 12:35:00|4734|4733.5|4730|4729|4736.5|4735|4730|4729|3158
1747140000000|2025-05-13 12:40:00|4728.5|4727.5|4725.5|4724.5|4728.5|4727.5|4724|4722.5|2274
1747140300000|2025-05-13 12:45:00|4726|4725|4723|4722|4728|4727|4722.5|4721.5|2440
1747140600000|2025-05-13 12:50:00|4722.5|4721.5|4720|4718.5|4723|4722|4716.5|4715.5|3481
1747140900000|2025-05-13 12:55:00|4719.5|4717.5|4713|4712|4719.5|4718|4712|4711|2118
1747141200000|2025-05-13 13:00:00|4711.5|4711.5|4708|4706.5|4712|4712|4706.5|4705.5|3215
1747141500000|2025-05-13 13:05:00|4707|4706|4704.5|4703.5|4707.5|4706.5|4704|4703.5|2716
1747141800000|2025-05-13 13:10:00|4703|4701.5|4700|4698.5|4703|4702.5|4699|4698|6293
1747142100000|2025-05-13 13:15:00|4699.5|4698|4699|4697.5|4700|4699|4697.5|4697|1833
1747142400000|2025-05-13 13:20:00|4698.5|4698|4694|4693|4701|4700|4693.5|4692|4150
1747142700000|2025-05-13 13:25:00|4692.5|4691.5|4689.5|4689|4696.5|4695.5|4689.5|4689|4342
1747143000000|2025-05-13 13:30:00|4688.5|4687|4687|4685.5|4688.5|4687|4679.5|4678|11763
1747143300000|2025-05-13 13:35:00|4684.5|4686|4685|4684|4689.5|4688.5|4681.5|4680|7430
1747143600000|2025-05-13 13:40:00|4685.5|4683.5|4686.5|4685.5|4686.5|4685.5|4681|4679.5|6272
1747143900000|2025-05-13 13:45:00|4686|4685|4676|4675|4686|4685|4674.5|4673.5|5005
1747144200000|2025-05-13 13:50:00|4675.5|4673.5|4684|4683|4685|4684.5|4672.5|4671|4166
1747144500000|2025-05-13 13:55:00|4683|4681.5|4686.5|4685.5|4690|4689|4683|4681.5|2603
1747144800000|2025-05-13 14:00:00|4688|4687|4697.5|4696.5|4697.5|4696.5|4687|4686|4011
1747145100000|2025-05-13 14:05:00|4696.5|4696|4693|4692|4697.5|4696.5|4690.5|4690|3518
1747145400000|2025-05-13 14:10:00|4693.5|4691.5|4693|4691.5|4695|4694|4690|4689|3858
1747145700000|2025-05-13 14:15:00|4692.5|4691|4695|4694.5|4695.5|4694.5|4691.5|4691|6103
1747146000000|2025-05-13 14:20:00|4695.5|4695|4691.5|4690.5|4696|4695|4689.5|4688.5|4742
1747146300000|2025-05-13 14:25:00|4692|4691|4688.5|4688|4692.5|4691.5|4688.5|4688|3305
1747146600000|2025-05-13 14:30:00|4691|4690|4701|4700|4701.5|4700.5|4691|4689.5|3645
1747146900000|2025-05-13 14:35:00|4702|4701|4703.5|4702.5|4705.5|4704.5|4700.5|4699.5|4032
1747147200000|2025-05-13 14:40:00|4704.5|4703|4701|4699.5|4704.5|4703.5|4699|4698.5|1971
1747147500000|2025-05-13 14:45:00|4701.5|4700.5|4702.5|4701.5|4704|4702.5|4699.5|4698.5|2657
1747147800000|2025-05-13 14:50:00|4701.5|4700.5|4707|4705.5|4708.5|4707.5|4698.5|4697.5|3486
1747148100000|2025-05-13 14:55:00|4706.5|4706|4709.5|4708|4710|4709|4704.5|4704|3375
1747148400000|2025-05-13 15:00:00|4709|4707|4709|4707.5|4710|4709.5|4705|4704|3463
1747148700000|2025-05-13 15:05:00|4708.5|4708|4705|4704|4708.5|4708|4703|4702|7683
1747149000000|2025-05-13 15:10:00|4704.5|4703.5|4709.5|4708.5|4709.5|4709|4703.5|4703|7599
1747149300000|2025-05-13 15:15:00|4710.5|4710|4699|4698.5|4713.5|4713|4699|4698.5|9461
1747149600000|2025-05-13 15:20:00|4698|4698|4701|4700.5|4701|4700.5|4697|4696|5312
1747149900000|2025-05-13 15:25:00|4700.5|4699.5|4700|4698.5|4705|4704|4698|4697.5|11505
1747206000000|2025-05-14 07:00:00|4729.5|4725|4719.5|4717|4733|4731|4719|4717|3777
1747206300000|2025-05-14 07:05:00|4727|4717.5|4720.5|4718.5|4733.5|4731.5|4716|4714|3208
1747206600000|2025-05-14 07:10:00|4720|4718|4711.5|4710|4722|4721|4705|4702|5343
1747206900000|2025-05-14 07:15:00|4713|4711|4712|4711|4717|4715|4705.5|4705|10263
1747207200000|2025-05-14 07:20:00|4711|4709.5|4705|4703.5|4715|4713|4705|4703.5|3598
1747207500000|2025-05-14 07:25:00|4703|4701.5|4693.5|4692|4706|4704.5|4693|4691.5|2072
1747207800000|2025-05-14 07:30:00|4694|4695|4698.5|4697|4703.5|4702|4694|4693.5|4672
1747208100000|2025-05-14 07:35:00|4699|4697.5|4697.5|4696|4702.5|4701|4695.5|4694.5|3887
1747208400000|2025-05-14 07:40:00|4697|4695.5|4699|4697.5|4701|4699.5|4696|4695|2246
1747208700000|2025-05-14 07:45:00|4699.5|4698|4696|4695|4701|4699.5|4696|4694.5|2084
1747209000000|2025-05-14 07:50:00|4695.5|4695.5|4702.5|4701.5|4702.5|4701.5|4695.5|4695|3318
1747209300000|2025-05-14 07:55:00|4703.5|4702.5|4715|4713.5|4720|4719.5|4703.5|4702.5|5231
1747209600000|2025-05-14 08:00:00|4714.5|4713|4716|4714.5|4717.5|4717|4712|4710.5|8266
1747209900000|2025-05-14 08:05:00|4716.5|4715|4713|4711.5|4723|4721.5|4713|4711|6200
1747210200000|2025-05-14 08:10:00|4712.5|4711|4720|4718.5|4720|4718.5|4710.5|4709|2044
1747210500000|2025-05-14 08:15:00|4719.5|4719|4724.5|4722.5|4725|4724|4718|4717.5|1950
1747210800000|2025-05-14 08:20:00|4724|4723|4725.5|4724|4733|4732|4724|4722.5|3340
1747211100000|2025-05-14 08:25:00|4725|4723.5|4724|4722.5|4725.5|4724.5|4722|4720.5|2824
1747211400000|2025-05-14 08:30:00|4722.5|4721|4710|4709|4722.5|4721|4709|4708|4241
1747211700000|2025-05-14 08:35:00|4709.5|4707.5|4711.5|4710.5|4712.5|4711.5|4708.5|4707.5|3003
1747212000000|2025-05-14 08:40:00|4711|4710|4713.5|4712|4713.5|4712|4706.5|4705.5|2888
1747212300000|2025-05-14 08:45:00|4713|4711.5|4711.5|4710|4715|4713.5|4710.5|4709.5|1354
1747212600000|2025-05-14 08:50:00|4712|4710.5|4711|4710.5|4713|4712|4710.5|4709.5|927
1747212900000|2025-05-14 08:55:00|4712|4710|4706|4705|4712|4710.5|4706|4705|5365
1747213200000|2025-05-14 09:00:00|4705.5|4703.5|4698.5|4697|4705.5|4703.5|4692.5|4691|3981
1747213500000|2025-05-14 09:05:00|4698|4695.5|4689.5|4688|4702|4700.5|4689|4688|6398
1747213800000|2025-05-14 09:10:00|4690|4688.5|4688|4687.5|4692.5|4691.5|4684.5|4683.5|3380
1747214100000|2025-05-14 09:15:00|4689|4687|4690|4689|4693|4692|4688.5|4687|6881
1747214400000|2025-05-14 09:20:00|4689.5|4688.5|4693.5|4692.5|4693.5|4692.5|4687.5|4686.5|3876
1747214700000|2025-05-14 09:25:00|4694.5|4694|4693|4692.5|4696|4695|4691.5|4690|4565
1747215000000|2025-05-14 09:30:00|4694|4693|4691.5|4690.5|4700.5|4699|4690.5|4689.5|3903
1747215300000|2025-05-14 09:35:00|4691|4689.5|4692|4691|4694.5|4693|4690.5|4689.5|3957
1747215600000|2025-05-14 09:40:00|4691.5|4690|4692.5|4691|4693.5|4692|4691|4690|2323
1747215900000|2025-05-14 09:45:00|4692|4690.5|4694|4692.5|4695|4693.5|4691|4689.5|2215
1747216200000|2025-05-14 09:50:00|4693.5|4691.5|4697|4695.5|4697|4695.5|4691.5|4690.5|3213
1747216500000|2025-05-14 09:55:00|4697.5|4696|4692|4691|4698|4696.5|4692|4690.5|2323
1747216800000|2025-05-14 10:00:00|4690.5|4690.5|4691|4689.5|4694.5|4693|4690.5|4689|1642
1747217100000|2025-05-14 10:05:00|4690.5|4689|4688.5|4687|4690.5|4689|4687|4686|2925
1747217400000|2025-05-14 10:10:00|4689|4687.5|4688.5|4687|4693|4692|4688.5|4687|1195
1747217700000|2025-05-14 10:15:00|4689|4687.5|4687.5|4686|4690|4688.5|4685.5|4684.5|836
1747218000000|2025-05-14 10:20:00|4687|4686.5|4686.5|4685.5|4689|4688|4685.5|4684.5|3545
1747218300000|2025-05-14 10:25:00|4686|4685|4684|4683.5|4688.5|4687.5|4684|4683.5|1263
1747218600000|2025-05-14 10:30:00|4684.5|4683|4689|4688|4689.5|4688|4682.5|4681.5|1657
1747218900000|2025-05-14 10:35:00|4688.5|4687|4692|4690.5|4692|4690.5|4687.5|4686|1248
1747219200000|2025-05-14 10:40:00|4692.5|4691|4690.5|4689|4693.5|4692|4689|4687.5|2984
1747219500000|2025-05-14 10:45:00|4690|4688.5|4689.5|4689|4691|4690|4689.5|4688.5|1121
1747219800000|2025-05-14 10:50:00|4690|4688.5|4691.5|4690|4692|4690.5|4689|4688.5|1342
1747220100000|2025-05-14 10:55:00|4692.5|4690.5|4702.5|4701|4702.5|4701.5|4692|4690.5|2396
1747220400000|2025-05-14 11:00:00|4703|4701.5|4702|4701|4706|4704.5|4700.5|4699|3093
1747220700000|2025-05-14 11:05:00|4702.5|4699.5|4703|4702|4704|4703|4700.5|4699|584
1747221000000|2025-05-14 11:10:00|4703.5|4702.5|4703.5|4702|4704|4702.5|4701.5|4700.5|2445
1747221300000|2025-05-14 11:15:00|4703|4702.5|4705|4703.5|4706.5|4705.5|4702.5|4701.5|1255
1747221600000|2025-05-14 11:20:00|4704.5|4702.5|4698|4697|4704.5|4703|4698|4697|1941
1747221900000|2025-05-14 11:25:00|4698.5|4697.5|4700|4698.5|4700.5|4699.5|4697.5|4696.5|1268
1747222200000|2025-05-14 11:30:00|4699.5|4698|4702.5|4701|4702.5|4701|4699|4698|108
1747222500000|2025-05-14 11:35:00|4703|4701.5|4707|4706|4709|4707.5|4702.5|4701|973
1747222800000|2025-05-14 11:40:00|4706.5|4705|4714|4712.5|4714.5|4713.5|4706.5|4705|2661
1747223100000|2025-05-14 11:45:00|4713|4712|4712|4710.5|4713|4712|4708.5|4708|9899
1747223400000|2025-05-14 11:50:00|4710.5|4710|4710|4709|4713.5|4712|4709.5|4708.5|2129
1747223700000|2025-05-14 11:55:00|4709.5|4708.5|4709.5|4708|4710|4709.5|4706.5|4705.5|1945
1747224000000|2025-05-14 12:00:00|4709|4708.5|4710|4709|4710|4709.5|4707|4706|1506
1747224300000|2025-05-14 12:05:00|4713.5|4709.5|4713.5|4712.5|4715.5|4714.5|4713|4709|2782
1747224600000|2025-05-14 12:10:00|4714|4713|4715.5|4715|4716|4715|4713|4712|1417
1747224900000|2025-05-14 12:15:00|4715|4714.5|4719|4717.5|4719.5|4718.5|4715|4714|1048
1747225200000|2025-05-14 12:20:00|4719.5|4718|4721.5|4720.5|4722.5|4721.5|4718|4717|1708
1747225500000|2025-05-14 12:25:00|4722|4719.5|4720|4719|4722|4721|4719.5|4718.5|1758
1747225800000|2025-05-14 12:30:00|4722|4719.5|4727.5|4726.5|4730.5|4729.5|4722|4719.5|3460
1747226100000|2025-05-14 12:35:00|4726|4724.5|4728.5|4727|4729.5|4728|4723|4721.5|21282
1747226400000|2025-05-14 12:40:00|4727.5|4726.5|4724.5|4724|4730.5|4729.5|4724|4723.5|10963
1747226700000|2025-05-14 12:45:00|4725|4724.5|4730|4728.5|4732.5|4731|4725|4724.5|5678
1747227000000|2025-05-14 12:50:00|4730.5|4729|4725.5|4724.5|4730.5|4729|4725|4724|3077
1747227300000|2025-05-14 12:55:00|4726|4725|4730|4729|4731.5|4730|4725|4724|3204
1747227600000|2025-05-14 13:00:00|4731|4730|4724|4723|4731|4730|4724|4723|3373
1747227900000|2025-05-14 13:05:00|4724.5|4722.5|4726.5|4725|4726.5|4725|4722.5|4721.5|3214
1747228200000|2025-05-14 13:10:00|4727|4725.5|4718|4716.5|4727|4726|4717|4715.5|4906
1747228500000|2025-05-14 13:15:00|4718.5|4717|4720|4719|4720|4719|4715.5|4715|2789
1747228800000|2025-05-14 13:20:00|4719.5|4718|4718.5|4717|4720|4718.5|4716.5|4715.5|2424
1747229100000|2025-05-14 13:25:00|4718|4716.5|4708.5|4707.5|4718|4716.5|4708.5|4707.5|20256
1747229400000|2025-05-14 13:30:00|4707|4706|4684.5|4683|4707|4706|4683.5|4682|10738
1747229700000|2025-05-14 13:35:00|4681.5|4680.5|4680|4678.5|4683|4681.5|4677|4675.5|26929
1747230000000|2025-05-14 13:40:00|4679|4678|4679|4678.5|4683.5|4682.5|4676.5|4676|6661
1747230300000|2025-05-14 13:45:00|4680|4679|4677|4675.5|4685|4683.5|4675|4673.5|7251
1747230600000|2025-05-14 13:50:00|4676.5|4675|4673|4672|4679.5|4678.5|4673|4671.5|8528
1747230900000|2025-05-14 13:55:00|4672.5|4672.5|4677.5|4676.5|4680|4678.5|4669|4667.5|10707
1747231200000|2025-05-14 14:00:00|4678|4675|4687.5|4686|4687.5|4686.5|4674|4673|12196
1747231500000|2025-05-14 14:05:00|4688|4686.5|4680.5|4679|4688|4686.5|4679.5|4678.5|6889
1747231800000|2025-05-14 14:10:00|4680|4679.5|4677|4675.5|4681|4680|4677|4675.5|6652
1747232100000|2025-05-14 14:15:00|4676.5|4676.5|4680.5|4679|4683.5|4682|4676.5|4675.5|7151
1747232400000|2025-05-14 14:20:00|4681|4679.5|4688|4687|4688.5|4687|4680.5|4679|4174
1747232700000|2025-05-14 14:25:00|4687.5|4686.5|4681|4680|4688|4686.5|4681|4680|4702
1747233000000|2025-05-14 14:30:00|4680.5|4679.5|4679.5|4678|4681.5|4680.5|4677.5|4676.5|3190
1747233300000|2025-05-14 14:35:00|4680|4679|4675|4674|4681.5|4680.5|4674|4673|3610
1747233600000|2025-05-14 14:40:00|4673|4672|4676|4674.5|4677|4676|4673|4672|5132
1747233900000|2025-05-14 14:45:00|4675.5|4675|4677.5|4676|4677.5|4676|4673.5|4673|4325
1747234200000|2025-05-14 14:50:00|4678|4676.5|4680.5|4679.5|4681|4680|4677.5|4676|4835
1747234500000|2025-05-14 14:55:00|4681|4680|4678.5|4677.5|4681|4680|4675|4674.5|4539
1747234800000|2025-05-14 15:00:00|4679|4678|4668.5|4667.5|4679|4678|4668|4667|7634
1747235100000|2025-05-14 15:05:00|4668|4667|4666|4665|4668.5|4667.5|4662|4660.5|20965
1747235400000|2025-05-14 15:10:00|4666.5|4666|4669|4668|4671|4670|4666.5|4666|8731
1747235700000|2025-05-14 15:15:00|4669.5|4668.5|4671.5|4670.5|4673|4672|4669.5|4668|9203
1747236000000|2025-05-14 15:20:00|4672|4671|4676.5|4675.5|4676.5|4675.5|4671.5|4670.5|8428
1747236300000|2025-05-14 15:25:00|4675.5|4675|4677|4676|4677|4676|4674.5|4673.5|15597
1747292400000|2025-05-15 07:00:00|4668.5|4664|4646.5|4644|4676|4673|4646.5|4644|8688
1747292700000|2025-05-15 07:05:00|4648|4646|4642.5|4640.5|4654|4651|4640.5|4638.5|5698
1747293000000|2025-05-15 07:10:00|4642|4640|4635.5|4633.5|4646.5|4645.5|4631|4629.5|6056
1747293300000|2025-05-15 07:15:00|4635|4634|4638.5|4637|4640.5|4639|4631.5|4631|4878
1747293600000|2025-05-15 07:20:00|4639|4635|4635.5|4634|4639|4636|4629|4628.5|8682
1747293900000|2025-05-15 07:25:00|4636|4634.5|4629|4627.5|4637|4635|4624|4622|3674
1747294200000|2025-05-15 07:30:00|4630.5|4629|4629|4628|4634|4632.5|4628|4627|4630
1747294500000|2025-05-15 07:35:00|4629.5|4627|4637|4635.5|4641|4640|4628|4627|2609
1747294800000|2025-05-15 07:40:00|4636.5|4636|4641.5|4640.5|4641.5|4641|4636|4635|2136
1747295100000|2025-05-15 07:45:00|4641|4640|4646|4645|4646|4645|4638.5|4637|2127
1747295400000|2025-05-15 07:50:00|4646.5|4645.5|4643.5|4642|4648|4647|4642.5|4641|2156
1747295700000|2025-05-15 07:55:00|4644|4642.5|4643|4641.5|4644.5|4644|4642.5|4641.5|1040
1747296000000|2025-05-15 08:00:00|4644.5|4643|4642|4640.5|4645|4644|4640.5|4640|1843
1747296300000|2025-05-15 08:05:00|4641.5|4640|4642.5|4641.5|4644.5|4644|4641|4639.5|2683
1747296600000|2025-05-15 08:10:00|4643|4642|4646.5|4646|4647.5|4646.5|4643|4642|1691
1747296900000|2025-05-15 08:15:00|4647|4646.5|4653.5|4652.5|4653.5|4652.5|4647|4646.5|2085
1747297200000|2025-05-15 08:20:00|4652.5|4652|4650.5|4649|4654.5|4653.5|4649|4647.5|2158
1747297500000|2025-05-15 08:25:00|4650|4649.5|4644|4643.5|4650.5|4649.5|4644|4643.5|6974
1747297800000|2025-05-15 08:30:00|4643.5|4643|4657.5|4656.5|4658|4657|4643.5|4643|10336
1747298100000|2025-05-15 08:35:00|4656.5|4655|4661.5|4660|4663.5|4663|4656.5|4655|1521
1747298400000|2025-05-15 08:40:00|4661|4660.5|4658|4656.5|4661|4660.5|4655|4654|3390
1747298700000|2025-05-15 08:45:00|4657.5|4655.5|4659|4658|4659|4658|4655.5|4654.5|2323
1747299000000|2025-05-15 08:50:00|4658.5|4657.5|4659.5|4658.5|4663|4661.5|4657.5|4656.5|3027
1747299300000|2025-05-15 08:55:00|4660.5|4659.5|4660|4659|4662|4661|4659|4658.5|1968
1747299600000|2025-05-15 09:00:00|4661.5|4660.5|4667.5|4666|4667.5|4666.5|4660|4659|1414
1747299900000|2025-05-15 09:05:00|4668.5|4666.5|4679|4678|4679.5|4678|4668|4666.5|4230
1747300200000|2025-05-15 09:10:00|4678|4676.5|4675.5|4674.5|4681.5|4681|4675|4674|3424
1747300500000|2025-05-15 09:15:00|4674.5|4675|4681.5|4680|4681.5|4680|4674.5|4673.5|1590
1747300800000|2025-05-15 09:20:00|4682|4680.5|4685|4684|4686|4685|4682|4680|1978
1747301100000|2025-05-15 09:25:00|4685.5|4683.5|4694|4692.5|4694.5|4693.5|4685.5|4683.5|3483
1747301400000|2025-05-15 09:30:00|4694.5|4693|4686.5|4685|4696.5|4695|4686|4685|3097
1747301700000|2025-05-15 09:35:00|4686|4683.5|4675.5|4674|4686|4683.5|4673.5|4672|4108
1747302000000|2025-05-15 09:40:00|4675|4673.5|4673|4672|4675|4674|4672|4671|2434
1747302300000|2025-05-15 09:45:00|4673.5|4672.5|4681|4679.5|4682|4681|4673.5|4672|1696
1747302600000|2025-05-15 09:50:00|4679|4677.5|4680.5|4679|4682|4680.5|4678|4677|1288
1747302900000|2025-05-15 09:55:00|4680|4678.5|4680|4679|4681|4680|4677|4676|1850
1747303200000|2025-05-15 10:00:00|4681|4678.5|4682|4680.5|4683|4682|4679.5|4678.5|3227
1747303500000|2025-05-15 10:05:00|4681.5|4681|4685|4684|4685|4684|4681.5|4680.5|527
1747303800000|2025-05-15 10:10:00|4684.5|4684.5|4687|4685.5|4688|4686.5|4683|4682|1370
1747304100000|2025-05-15 10:15:00|4687.5|4686|4690|4688.5|4691.5|4690|4686.5|4685.5|1919
1747304400000|2025-05-15 10:20:00|4690.5|4689|4690|4688.5|4690.5|4689.5|4686.5|4685.5|3682
1747304700000|2025-05-15 10:25:00|4689.5|4687|4689|4687.5|4689.5|4689|4687.5|4686.5|953
1747305000000|2025-05-15 10:30:00|4690|4688.5|4688.5|4687.5|4690|4689|4687.5|4686.5|1064
1747305300000|2025-05-15 10:35:00|4688|4687|4689.5|4688.5|4690|4688.5|4686.5|4685.5|2459
1747305600000|2025-05-15 10:40:00|4689|4688|4690|4689|4690|4689.5|4688.5|4687|1479
1747305900000|2025-05-15 10:45:00|4689|4688.5|4691|4689.5|4691|4690|4688.5|4688|1049
1747306200000|2025-05-15 10:50:00|4690.5|4690|4690.5|4689.5|4690.5|4690|4689|4688|889
1747306500000|2025-05-15 10:55:00|4691|4690|4692|4690.5|4692|4691|4689.5|4688|1439
1747306800000|2025-05-15 11:00:00|4691.5|4690|4694|4692.5|4694.5|4693.5|4691|4690|3804
1747307100000|2025-05-15 11:05:00|4693.5|4691|4691|4690.5|4693.5|4691.5|4690|4689|931
1747307400000|2025-05-15 11:10:00|4691.5|4690|4692.5|4691|4692.5|4691.5|4690.5|4689.5|1260
1747307700000|2025-05-15 11:15:00|4692|4691.5|4695.5|4694.5|4695.5|4695|4692|4691|1313
1747308000000|2025-05-15 11:20:00|4696|4695|4695.5|4694|4696|4695|4693.5|4693|2843
1747308300000|2025-05-15 11:25:00|4695|4693.5|4695|4694|4697|4696|4694|4693|1661
1747308600000|2025-05-15 11:30:00|4696.5|4695.5|4702|4701|4702.5|4701.5|4696.5|4695.5|2513
1747308900000|2025-05-15 11:35:00|4702.5|4701.5|4701.5|4700|4703|4702|4700.5|4700|2048
1747309200000|2025-05-15 11:40:00|4702|4700.5|4698|4696.5|4702|4700.5|4697|4696|1154
1747309500000|2025-05-15 11:45:00|4697.5|4697|4701.5|4700.5|4701.5|4700.5|4696|4695|1092
1747309800000|2025-05-15 11:50:00|4701|4700|4701|4700|4702.5|4701.5|4699.5|4698.5|5014
1747310100000|2025-05-15 11:55:00|4701.5|4700.5|4698|4696.5|4701.5|4700.5|4693.5|4692.5|3450
1747310400000|2025-05-15 12:00:00|4697|4697|4700|4698.5|4700|4698.5|4694.5|4693|1183
1747310700000|2025-05-15 12:05:00|4698.5|4697.5|4695|4693.5|4700|4699|4693.5|4692|2640
1747311000000|2025-05-15 12:10:00|4695.5|4694|4691.5|4690.5|4695.5|4694|4690.5|4689.5|1254
1747311300000|2025-05-15 12:15:00|4692|4691|4693|4692|4695.5|4694|4692|4691|918424
1747311600000|2025-05-15 12:20:00|4693.5|4692.5|4698.5|4698|4698.5|4698|4692.5|4691.5|1747
1747311900000|2025-05-15 12:25:00|4699|4698.5|4699.5|4698|4699.5|4698.5|4696.5|4695|4270
1747312200000|2025-05-15 12:30:00|4700|4697.5|4702.5|4701|4702.5|4701.5|4696.5|4694.5|3020
1747312500000|2025-05-15 12:35:00|4703|4701.5|4700|4698.5|4705.5|4704|4699.5|4698|2056
1747312800000|2025-05-15 12:40:00|4699.5|4698|4703.5|4702|4705.5|4704|4699.5|4698|1487
1747313100000|2025-05-15 12:45:00|4703|4701.5|4695|4693.5|4703.5|4702|4694|4693|4062
1747313400000|2025-05-15 12:50:00|4694.5|4693|4695.5|4694|4696.5|4695.5|4691.5|4690.5|3379
1747313700000|2025-05-15 12:55:00|4695|4694.5|4695.5|4694|4696.5|4695.5|4694|4693|6629
1747314000000|2025-05-15 13:00:00|4695|4694.5|4692.5|4691|4695.5|4694.5|4686.5|4685|3171
1747314300000|2025-05-15 13:05:00|4691|4689.5|4693|4691.5|4694.5|4693.5|4690|4689|3577
1747314600000|2025-05-15 13:10:00|4692.5|4690.5|4693.5|4692.5|4694.5|4693.5|4691.5|4690|2306
1747314900000|2025-05-15 13:15:00|4692.5|4691.5|4693|4691.5|4693.5|4692.5|4690|4688.5|3251
1747315200000|2025-05-15 13:20:00|4692.5|4692|4695|4693.5|4695|4694|4689.5|4688|3761
1747315500000|2025-05-15 13:25:00|4695.5|4694|4695.5|4694|4697|4696|4691.5|4690.5|3369
1747315800000|2025-05-15 13:30:00|4692|4691|4682.5|4681|4695.5|4694|4679|4678|9352
1747316100000|2025-05-15 13:35:00|4683|4681.5|4684.5|4683|4687.5|4686|4678.5|4677.5|6517
1747316400000|2025-05-15 13:40:00|4684|4682.5|4676.5|4675.5|4685.5|4684.5|4676|4675|7246
1747316700000|2025-05-15 13:45:00|4677|4676|4675|4674|4677|4676|4669|4668|6670
1747317000000|2025-05-15 13:50:00|4674|4673|4674|4673|4676|4675|4671|4669.5|11701
1747317300000|2025-05-15 13:55:00|4673.5|4673.5|4671|4670|4676|4675|4670|4668.5|7188
1747317600000|2025-05-15 14:00:00|4671.5|4670.5|4668|4667|4672.5|4671.5|4667|4665.5|5600
1747317900000|2025-05-15 14:05:00|4667.5|4666.5|4671.5|4671|4674.5|4673.5|4667|4666|10098
1747318200000|2025-05-15 14:10:00|4673|4671.5|4672.5|4671.5|4673|4671.5|4668|4667|4124
1747318500000|2025-05-15 14:15:00|4672|4671|4678.5|4677.5|4679|4678|4668.5|4668|4287
1747318800000|2025-05-15 14:20:00|4678|4678|4685.5|4684.5|4686|4685.5|4678|4677.5|4692
1747319100000|2025-05-15 14:25:00|4686|4685|4681|4680|4686|4685|4679.5|4679|3841
1747319400000|2025-05-15 14:30:00|4681.5|4680.5|4679|4677.5|4683.5|4682.5|4677|4676|6464
1747319700000|2025-05-15 14:35:00|4678.5|4677|4682|4680.5|4682.5|4681.5|4674|4673|7280
1747320000000|2025-05-15 14:40:00|4682.5|4681|4683|4682|4684.5|4683.5|4681.5|4680|8707
1747320300000|2025-05-15 14:45:00|4683.5|4682.5|4682.5|4681.5|4683.5|4682.5|4677.5|4676.5|5199
1747320600000|2025-05-15 14:50:00|4682|4681|4678.5|4677.5|4686.5|4686|4677.5|4676.5|6430
1747320900000|2025-05-15 14:55:00|4679|4678|4685.5|4684.5|4685.5|4684.5|4677.5|4676.5|4828
1747321200000|2025-05-15 15:00:00|4686.5|4685.5|4686.5|4685.5|4686.5|4685.5|4680.5|4680|5164
1747321500000|2025-05-15 15:05:00|4687|4685|4688.5|4687.5|4690|4689|4683.5|4682.5|9043
1747321800000|2025-05-15 15:10:00|4689|4688|4699|4697.5|4699|4698|4687.5|4686.5|19913
1747322100000|2025-05-15 15:15:00|4698.5|4698.5|4697|4696|4700|4699.5|4696.5|4695.5|14750
1747322400000|2025-05-15 15:20:00|4696|4695.5|4694|4693|4697.5|4696.5|4693.5|4693|15347
1747322700000|2025-05-15 15:25:00|4694.5|4694|4695.5|4694.5|4696|4695.5|4692.5|4691.5|11805
1747378800000|2025-05-16 07:00:00|4690.5|4687|4713.5|4712.5|4717.5|4715|4688|4686|11343
1747379100000|2025-05-16 07:05:00|4714.5|4713|4700|4698|4715|4713|4695.5|4693.5|3930
1747379400000|2025-05-16 07:10:00|4700.5|4698.5|4711|4709|4720.5|4718.5|4697.5|4696|3342
1747379700000|2025-05-16 07:15:00|4711.5|4710.5|4695.5|4694|4714|4712|4695.5|4694|2731
1747380000000|2025-05-16 07:20:00|4696|4694.5|4696.5|4695|4699.5|4698.5|4694|4693|1417
1747380300000|2025-05-16 07:25:00|4696|4694|4690|4689|4697|4695.5|4690|4688|1896
1747380600000|2025-05-16 07:30:00|4689|4687.5|4687|4685|4689|4687.5|4681|4680|1910
1747380900000|2025-05-16 07:35:00|4686|4684.5|4688.5|4687.5|4694|4692.5|4686|4684.5|2285
1747381200000|2025-05-16 07:40:00|4688|4689|4684.5|4683|4690|4689.5|4683|4681.5|2010
1747381500000|2025-05-16 07:45:00|4685|4684|4687.5|4686.5|4689|4688.5|4684|4683|4811
1747381800000|2025-05-16 07:50:00|4688|4686|4693.5|4692|4695|4694|4687|4686|2148
1747382100000|2025-05-16 07:55:00|4693|4692.5|4695.5|4694|4696|4695|4692.5|4691.5|2855
1747382400000|2025-05-16 08:00:00|4696.5|4695|4684.5|4683.5|4698.5|4697.5|4684.5|4683.5|6367
1747382700000|2025-05-16 08:05:00|4684|4683|4682.5|4681|4687|4686|4680.5|4679|3203
1747383000000|2025-05-16 08:10:00|4682|4680.5|4679|4677.5|4682.5|4681.5|4677|4675.5|4608
1747383300000|2025-05-16 08:15:00|4679.5|4678|4683.5|4682|4683.5|4682|4677|4676|1618
1747383600000|2025-05-16 08:20:00|4682.5|4681|4676.5|4676|4683|4681.5|4676.5|4676|3380
1747383900000|2025-05-16 08:25:00|4677|4675.5|4682.5|4681|4682.5|4681|4676|4675|4106
1747384200000|2025-05-16 08:30:00|4682|4681.5|4684.5|4683|4686|4685|4680.5|4679|2165
1747384500000|2025-05-16 08:35:00|4685.5|4683.5|4687.5|4686.5|4687.5|4686.5|4684|4683|3144
1747384800000|2025-05-16 08:40:00|4688|4687|4694|4693|4694.5|4693.5|4687.5|4687|2802
1747385100000|2025-05-16 08:45:00|4693.5|4692.5|4691.5|4690|4694|4693|4689|4688|1864
1747385400000|2025-05-16 08:50:00|4691|4689.5|4687.5|4686.5|4691|4689.5|4685|4683.5|4640
1747385700000|2025-05-16 08:55:00|4687|4685.5|4686|4684.5|4689|4688.5|4684.5|4683.5|4426
1747386000000|2025-05-16 09:00:00|4685.5|4684|4678|4677|4686|4684.5|4677|4675.5|3238
1747386300000|2025-05-16 09:05:00|4678.5|4678|4685.5|4684.5|4685.5|4685|4678.5|4678|1903
1747386900000|2025-05-16 09:15:00|4690.5|4689.5|4681.5|4680|4691|4689.5|4679.5|4678.5|7143
1747387200000|2025-05-16 09:20:00|4682|4680.5|4685|4684|4685|4684.5|4681.5|4680|1848
1747387500000|2025-05-16 09:25:00|4685.5|4685|4681.5|4680.5|4685.5|4685|4681|4680|2674
1747387800000|2025-05-16 09:30:00|4681|4681|4688.5|4687|4690.5|4689.5|4681|4680.5|2647
1747388100000|2025-05-16 09:35:00|4689|4687.5|4682|4681.5|4689|4688|4682|4681.5|4288
1747388400000|2025-05-16 09:40:00|4681.5|4681|4685.5|4685|4687|4686|4679.5|4679|18858
1747388700000|2025-05-16 09:45:00|4685|4684|4688|4687.5|4689|4688|4684|4683.5|2089
1747389000000|2025-05-16 09:50:00|4690|4688.5|4693|4692|4694|4693|4686.5|4685.5|6001
1747389300000|2025-05-16 09:55:00|4692|4691.5|4699|4698|4700.5|4700|4692|4691.5|5726
1747389600000|2025-05-16 10:00:00|4698|4697.5|4693|4691.5|4698|4697.5|4690.5|4689|3157
1747389900000|2025-05-16 10:05:00|4692.5|4692|4692.5|4691.5|4695|4693.5|4691.5|4690.5|3527
1747390200000|2025-05-16 10:10:00|4691.5|4690|4688.5|4688|4691.5|4690.5|4687|4686|2424
1747390500000|2025-05-16 10:15:00|4689.5|4688.5|4690.5|4689.5|4691.5|4690.5|4689|4688|1673
1747390800000|2025-05-16 10:20:00|4691|4689|4697|4696|4697|4696|4691|4689|2137
1747391100000|2025-05-16 10:25:00|4696|4695|4695.5|4694.5|4696.5|4695.5|4695|4694|1594
1747391400000|2025-05-16 10:30:00|4696|4695|4693.5|4692|4697.5|4696.5|4693.5|4692|1612
1747391700000|2025-05-16 10:35:00|4695.5|4693|4694|4692.5|4696.5|4696|4694|4692.5|3482
1747392000000|2025-05-16 10:40:00|4694.5|4693|4694.5|4693|4695|4694.5|4692.5|4692|576
1747392300000|2025-05-16 10:45:00|4695|4693.5|4691|4690|4695|4694.5|4690.5|4689|1121
1747392600000|2025-05-16 10:50:00|4690.5|4689.5|4686|4685|4691|4690|4686|4685|2905
1747392900000|2025-05-16 10:55:00|4686.5|4685.5|4680.5|4679.5|4687|4686|4679|4678|3450
1747393200000|2025-05-16 11:00:00|4680|4679|4676|4675|4683.5|4682.5|4675|4674|3308
1747393500000|2025-05-16 11:05:00|4677.5|4674.5|4676|4675|4678|4677.5|4674.5|4673.5|4301
1747393800000|2025-05-16 11:10:00|4675.5|4674|4672.5|4671.5|4677|4676|4671.5|4670.5|1712
1747394100000|2025-05-16 11:15:00|4673.5|4672.5|4669|4668|4674.5|4673.5|4667|4666|3776
1747394400000|2025-05-16 11:20:00|4668.5|4667|4667|4665.5|4668.5|4667|4664.5|4664|4279
1747394700000|2025-05-16 11:25:00|4666.5|4665|4667|4666.5|4669.5|4668.5|4666|4665|2275
1747395000000|2025-05-16 11:30:00|4667.5|4667|4668.5|4667.5|4669.5|4668.5|4667|4665.5|2092
1747395300000|2025-05-16 11:35:00|4669.5|4668|4670.5|4669.5|4671.5|4671|4668.5|4667|1262
1747395600000|2025-05-16 11:40:00|4670|4669|4668|4667|4670|4669|4666.5|4665.5|2005
1747395900000|2025-05-16 11:45:00|4668.5|4667.5|4666|4665|4668.5|4667.5|4664.5|4663.5|2663
1747396200000|2025-05-16 11:50:00|4665|4665.5|4662|4661|4668|4667|4662|4661|1333
1747396500000|2025-05-16 11:55:00|4661.5|4660.5|4662|4661|4663.5|4662.5|4660|4659.5|1703
1747396800000|2025-05-16 12:00:00|4661|4660|4662.5|4661.5|4664.5|4663.5|4660.5|4659.5|3758
1747397100000|2025-05-16 12:05:00|4661.5|4660.5|4661|4660|4664.5|4663.5|4660.5|4659.5|3407
1747397400000|2025-05-16 12:10:00|4661.5|4660.5|4658.5|4657.5|4661.5|4660.5|4655.5|4654|2403
1747397700000|2025-05-16 12:15:00|4657.5|4657|4656|4655|4658.5|4657.5|4656|4654.5|1863
1747398000000|2025-05-16 12:20:00|4655|4654|4660|4659|4662.5|4661|4654|4653|2216
1747398300000|2025-05-16 12:25:00|4660.5|4658.5|4659|4657.5|4661|4660.5|4658|4657|2133
1747398600000|2025-05-16 12:30:00|4658.5|4658|4656.5|4655.5|4659.5|4658.5|4655.5|4654.5|5059
1747398900000|2025-05-16 12:35:00|4658.5|4655|4660|4659|4660.5|4659.5|4657|4655|4611
1747399200000|2025-05-16 12:40:00|4659.5|4658.5|4663.5|4662.5|4664.5|4663.5|4659.5|4658|2062
1747399500000|2025-05-16 12:45:00|4664|4663|4664.5|4664|4665.5|4665|4662.5|4661|6616
1747399800000|2025-05-16 12:50:00|4665|4663|4659.5|4658.5|4666.5|4665.5|4659|4658.5|4740
1747400100000|2025-05-16 12:55:00|4660|4659|4661|4660.5|4662|4661|4657.5|4657|1776
1747400400000|2025-05-16 13:00:00|4662|4661|4660.5|4659|4665|4663.5|4659|4658|3522
1747400700000|2025-05-16 13:05:00|4660|4659.5|4654|4653|4661|4660|4654|4652.5|2533
1747401000000|2025-05-16 13:10:00|4653.5|4652.5|4659.5|4658|4659.5|4658.5|4653.5|4652.5|2151
1747401300000|2025-05-16 13:15:00|4659|4657.5|4658.5|4657|4659.5|4658.5|4654.5|4653|1906
1747401600000|2025-05-16 13:20:00|4659|4658|4654|4653|4659|4658|4653.5|4652.5|4321
1747401900000|2025-05-16 13:25:00|4653.5|4654|4652|4650.5|4661|4660|4651.5|4650.5|7008
1747402200000|2025-05-16 13:30:00|4654|4653|4657|4656|4666|4664.5|4654|4653|7411
1747402500000|2025-05-16 13:35:00|4658|4656.5|4659.5|4658.5|4659.5|4658.5|4649|4647.5|480299
1747402800000|2025-05-16 13:40:00|4660.5|4659.5|4662|4661|4664.5|4663|4655.5|4654|8361
1747403100000|2025-05-16 13:45:00|4662.5|4661.5|4656|4655|4662.5|4661.5|4654|4653|10229
1747403400000|2025-05-16 13:50:00|4656.5|4655.5|4658|4657|4663.5|4662.5|4656|4655|6216
1747403700000|2025-05-16 13:55:00|4658.5|4658|4669.5|4668|4670.5|4669.5|4658.5|4658|5660
1747404000000|2025-05-16 14:00:00|4666|4668.5|4670.5|4669.5|4675|4674|4665|4663.5|5973
1747404300000|2025-05-16 14:05:00|4669.5|4670|4667|4666|4670|4670|4664|4663.5|5768
1747404600000|2025-05-16 14:10:00|4668.5|4668|4673.5|4672.5|4675|4674|4667.5|4666|6222
1747404900000|2025-05-16 14:15:00|4673|4672|4666.5|4666|4676|4675|4666.5|4665.5|9220
1747405200000|2025-05-16 14:20:00|4667|4665.5|4667|4666.5|4667|4666.5|4663|4662.5|4055
1747405500000|2025-05-16 14:25:00|4667.5|4666|4667.5|4666.5|4669|4668|4666.5|4665.5|3173
1747405800000|2025-05-16 14:30:00|4666.5|4665.5|4667.5|4666.5|4669|4667.5|4665.5|4664|4428
1747406100000|2025-05-16 14:35:00|4666.5|4666|4660|4658.5|4667|4666|4659.5|4658.5|5822
1747406400000|2025-05-16 14:40:00|4659.5|4659.5|4659|4658|4661|4660|4655.5|4654.5|3911
1747406700000|2025-05-16 14:45:00|4658|4656.5|4661|4660|4661|4660|4654.5|4653.5|4483
1747407000000|2025-05-16 14:50:00|4660.5|4659.5|4659.5|4658.5|4661.5|4660.5|4658.5|4657.5|6550
1747407300000|2025-05-16 14:55:00|4658.5|4659|4657|4656.5|4661.5|4660.5|4655.5|4654.5|4471
1747407600000|2025-05-16 15:00:00|4657.5|4657|4661.5|4660.5|4661.5|4661|4657|4656.5|9695
1747407900000|2025-05-16 15:05:00|4661|4660|4665|4664|4665.5|4664.5|4660.5|4660|10060
1747408200000|2025-05-16 15:10:00|4665.5|4664.5|4667.5|4667|4668.5|4668|4665|4664.5|7773
1747408500000|2025-05-16 15:15:00|4666.5|4666|4666.5|4665.5|4668.5|4668|4662|4661.5|8489
1747408800000|2025-05-16 15:20:00|4667|4666.5|4669.5|4669|4669.5|4669|4666.5|4665.5|7964
1747409100000|2025-05-16 15:25:00|4670|4669.5|4674|4672|4674|4672|4667.5|4667|17357
1747638000000|2025-05-19 07:00:00|4652.5|4650|4631.5|4629.5|4661.5|4657.5|4629.5|4626.5|5906
1747638300000|2025-05-19 07:05:00|4633.5|4631|4632.5|4631.5|4642|4639.5|4624.5|4622|5312
1747638600000|2025-05-19 07:10:00|4634|4626.5|4645|4643|4651.5|4649.5|4627.5|4625.5|3903
1747638900000|2025-05-19 07:15:00|4646|4644.5|4650.5|4648.5|4652.5|4652|4641.5|4640.5|2433
1747639200000|2025-05-19 07:20:00|4649|4649|4634|4632.5|4649|4649|4632|4630.5|4154
1747639500000|2025-05-19 07:25:00|4635.5|4633.5|4627|4625.5|4635.5|4634|4626|4624.5|3325
1747639800000|2025-05-19 07:30:00|4626.5|4625|4629|4627.5|4633.5|4632.5|4625|4624|5000
1747640100000|2025-05-19 07:35:00|4629.5|4628.5|4632|4631|4634.5|4633|4626|4625|2543
1747640400000|2025-05-19 07:40:00|4631.5|4630|4624.5|4623.5|4631.5|4630|4622|4621|4420
1747640700000|2025-05-19 07:45:00|4625|4624|4617.5|4616|4625|4624|4617|4616|4763
1747641000000|2025-05-19 07:50:00|4617|4615|4622.5|4621.5|4623|4622|4614|4612.5|5004
1747641300000|2025-05-19 07:55:00|4622|4620.5|4609|4607.5|4622|4620.5|4607.5|4606.5|6308
1747641600000|2025-05-19 08:00:00|4608.5|4607|4604|4602|4611|4609.5|4603|4602|11469
1747641900000|2025-05-19 08:05:00|4605|4602.5|4599.5|4598|4608|4607|4599|4597.5|7064
1747642200000|2025-05-19 08:10:00|4600|4599|4614|4612.5|4614|4612.5|4600|4598.5|8322
1747642500000|2025-05-19 08:15:00|4611.5|4610.5|4612|4611|4612.5|4611.5|4608|4607|4418
1747642800000|2025-05-19 08:20:00|4611.5|4610.5|4612|4611|4614|4612.5|4610|4608.5|2826
1747643100000|2025-05-19 08:25:00|4611.5|4610.5|4615|4613.5|4615.5|4614|4607.5|4606|2237
1747643400000|2025-05-19 08:30:00|4614.5|4612.5|4613|4611.5|4615|4612.5|4608|4606.5|4382
1747643700000|2025-05-19 08:35:00|4612.5|4611|4610.5|4609.5|4614.5|4613.5|4609.5|4608|2246
1747644000000|2025-05-19 08:40:00|4609.5|4608|4615.5|4614.5|4615.5|4614.5|4609.5|4608|1911
1747644300000|2025-05-19 08:45:00|4616|4615|4622|4621|4623.5|4622.5|4615|4614.5|2673
1747644600000|2025-05-19 08:50:00|4621.5|4620.5|4625|4623.5|4625|4624|4619|4618|2298
1747644900000|2025-05-19 08:55:00|4624.5|4622|4623|4622|4627|4626|4621.5|4620.5|1977
1747645200000|2025-05-19 09:00:00|4622.5|4621.5|4617.5|4617|4623|4621.5|4617.5|4616.5|2195
1747645500000|2025-05-19 09:05:00|4617|4616.5|4615|4614.5|4618|4616.5|4614|4613.5|2029
1747645800000|2025-05-19 09:10:00|4614.5|4613.5|4609.5|4608.5|4615|4614|4608|4607|3328
1747646100000|2025-05-19 09:15:00|4609|4608|4608|4607|4610.5|4610|4607|4605.5|1723
1747646400000|2025-05-19 09:20:00|4607.5|4606|4606|4605|4608.5|4607.5|4605|4604|2385
1747646700000|2025-05-19 09:25:00|4606.5|4605.5|4607|4606|4609|4608|4606|4605.5|1301
1747647000000|2025-05-19 09:30:00|4608|4607|4612.5|4611|4614.5|4613.5|4606|4605|4030
1747647300000|2025-05-19 09:35:00|4611.5|4611.5|4609|4607.5|4613.5|4612|4609|4607.5|2042
1747647600000|2025-05-19 09:40:00|4608.5|4607|4609.5|4608|4611.5|4610|4607.5|4606|2095
1747647900000|2025-05-19 09:45:00|4609|4607.5|4607.5|4606|4610|4609|4606|4604.5|2665
1747648200000|2025-05-19 09:50:00|4607|4605.5|4609|4607.5|4613.5|4612|4606|4604.5|1904
1747648500000|2025-05-19 09:55:00|4609.5|4608|4609|4608|4610.5|4609.5|4607.5|4607|2761
1747648800000|2025-05-19 10:00:00|4609.5|4607.5|4606.5|4605|4609.5|4608|4604|4603|2544
1747649100000|2025-05-19 10:05:00|4607|4606|4603.5|4602|4608|4607|4602.5|4601|3546
1747649400000|2025-05-19 10:10:00|4603|4601.5|4603.5|4602|4606|4604.5|4602|4600.5|3281
1747649700000|2025-05-19 10:15:00|4603|4601|4600|4598.5|4603.5|4602|4597.5|4596.5|3786
1747650000000|2025-05-19 10:20:00|4600.5|4599|4600.5|4599|4601.5|4600|4598|4597.5|3061
1747650300000|2025-05-19 10:25:00|4600|4601|4603.5|4602.5|4607.5|4606.5|4600|4599|2684
1747650600000|2025-05-19 10:30:00|4602.5|4602|4608|4607|4608.5|4607.5|4601|4600|2433
1747650900000|2025-05-19 10:35:00|4607.5|4606.5|4612|4610.5|4612.5|4611|4607.5|4606|3913
1747651200000|2025-05-19 10:40:00|4611.5|4610|4616|4615|4616|4615|4610|4609|31581
1747651500000|2025-05-19 10:45:00|4616.5|4615.5|4617|4615.5|4618|4617|4616.5|4615.5|1171
1747651800000|2025-05-19 10:50:00|4617.5|4616|4617.5|4616.5|4619|4618|4613.5|4613|2142
1747652100000|2025-05-19 10:55:00|4618|4615.5|4615|4613.5|4618|4615.5|4614.5|4613.5|1804
1747652400000|2025-05-19 11:00:00|4616|4615|4619|4618|4619|4618|4615.5|4614|1059
1747652700000|2025-05-19 11:05:00|4618.5|4617.5|4613|4612.5|4618.5|4617.5|4613|4612.5|1162
1747653000000|2025-05-19 11:10:00|4613.5|4611.5|4613.5|4613|4614.5|4613.5|4611.5|4611|4590
1747653300000|2025-05-19 11:15:00|4614|4612.5|4618.5|4617|4619.5|4618.5|4613.5|4612.5|2295
1747653600000|2025-05-19 11:20:00|4618|4616.5|4621.5|4620|4622|4621|4617|4616|3213
1747653900000|2025-05-19 11:25:00|4621|4620.5|4617.5|4616|4621.5|4620.5|4616.5|4616|1428
1747654200000|2025-05-19 11:30:00|4618|4616.5|4618.5|4617|4618.5|4617.5|4617.5|4616|2434
1747654500000|2025-05-19 11:35:00|4618|4619|4619.5|4618.5|4620.5|4619.5|4617|4616|1237
1747654800000|2025-05-19 11:40:00|4620|4619|4619.5|4618.5|4621.5|4620.5|4619|4618|1322
1747655100000|2025-05-19 11:45:00|4620|4619|4621.5|4620.5|4622.5|4621|4620|4618.5|34031
1747655400000|2025-05-19 11:50:00|4621|4620|4619|4618|4621|4620|4618.5|4617.5|1897
1747655700000|2025-05-19 11:55:00|4618.5|4617.5|4623|4622|4624|4622.5|4618.5|4617.5|1801
1747656000000|2025-05-19 12:00:00|4622.5|4621.5|4622|4621|4624.5|4623.5|4621|4620.5|1769
1747656300000|2025-05-19 12:05:00|4622.5|4621.5|4624.5|4623|4624.5|4623.5|4621.5|4620.5|2258
1747656600000|2025-05-19 12:10:00|4624|4623.5|4622.5|4621.5|4626|4625|4622.5|4621.5|1714
1747656900000|2025-05-19 12:15:00|4622|4621|4623|4621.5|4624|4623|4622|4621|1219
1747657200000|2025-05-19 12:20:00|4622.5|4622|4623|4622|4624|4623|4620.5|4619.5|1260
1747657500000|2025-05-19 12:25:00|4622.5|4621.5|4616.5|4615.5|4623|4621.5|4616.5|4615.5|1339
1747657800000|2025-05-19 12:30:00|4615.5|4614.5|4610.5|4610|4615.5|4615|4610.5|4610|3663
1747658100000|2025-05-19 12:35:00|4609|4608.5|4613|4612|4613.5|4612.5|4609|4608|2010
1747658400000|2025-05-19 12:40:00|4614.5|4611.5|4607|4606.5|4614.5|4614|4607|4606.5|3181
1747658700000|2025-05-19 12:45:00|4607.5|4605.5|4605|4604|4609|4608.5|4604.5|4603.5|3899
1747659000000|2025-05-19 12:50:00|4604.5|4603.5|4608|4607.5|4612|4611.5|4604|4603|2788
1747659300000|2025-05-19 12:55:00|4608.5|4606.5|4602.5|4601|4608.5|4607.5|4601.5|4601|2600
1747659600000|2025-05-19 13:00:00|4604|4601.5|4603.5|4603|4609|4608|4603.5|4601.5|4025
1747659900000|2025-05-19 13:05:00|4604|4602.5|4598|4596.5|4604|4602.5|4597|4596.5|6055
1747660200000|2025-05-19 13:10:00|4598.5|4597|4602|4601.5|4603|4602|4595.5|4594.5|10432
1747660500000|2025-05-19 13:15:00|4602.5|4598.5|4592.5|4591.5|4602.5|4598.5|4590.5|4590|4511
1747660800000|2025-05-19 13:20:00|4592|4593|4592|4591|4595.5|4594|4589.5|4588|5362
1747661100000|2025-05-19 13:25:00|4590.5|4590.5|4586|4584.5|4595|4594|4586|4584.5|5627
1747661400000|2025-05-19 13:30:00|4585.5|4585|4595.5|4594.5|4598|4597|4585.5|4585|11292
1747661700000|2025-05-19 13:35:00|4594.5|4594|4600|4599|4600|4599.5|4593|4591.5|7681
1747662000000|2025-05-19 13:40:00|4600.5|4598.5|4598.5|4597.5|4601.5|4601|4598.5|4597.5|5249
1747662300000|2025-05-19 13:45:00|4597.5|4596|4608|4606.5|4608|4607.5|4596.5|4595|9842
1747662600000|2025-05-19 13:50:00|4608.5|4607|4605.5|4604.5|4609.5|4608.5|4599.5|4598|8888
1747662900000|2025-05-19 13:55:00|4606|4605|4611.5|4610|4612|4611|4603|4602.5|12515
1747663200000|2025-05-19 14:00:00|4611|4610.5|4615|4614|4615.5|4615|4610|4609|9246
1747663500000|2025-05-19 14:05:00|4614.5|4614.5|4609.5|4608.5|4617.5|4616.5|4608.5|4607.5|5422
1747663800000|2025-05-19 14:10:00|4610|4609.5|4603.5|4602.5|4613|4612|4602.5|4601|4627
1747664100000|2025-05-19 14:15:00|4604|4603|4610.5|4609.5|4611.5|4610.5|4603|4602|4655
1747664400000|2025-05-19 14:20:00|4611.5|4610|4615.5|4614.5|4615.5|4615|4610.5|4609.5|151435
1747664700000|2025-05-19 14:25:00|4615|4614|4616|4615|4617.5|4617|4612.5|4611.5|151223
1747665000000|2025-05-19 14:30:00|4616.5|4615.5|4623|4622.5|4623|4622.5|4616.5|4615|5241
1747665300000|2025-05-19 14:35:00|4623.5|4622|4624.5|4623.5|4626|4624.5|4619.5|4618.5|3493
1747665600000|2025-05-19 14:40:00|4625|4622.5|4623|4622|4626|4625|4621.5|4620.5|2772
1747665900000|2025-05-19 14:45:00|4622.5|4621.5|4621.5|4620.5|4623.5|4622.5|4620|4619.5|6760
1747666200000|2025-05-19 14:50:00|4622|4620|4624.5|4623.5|4625.5|4624.5|4620|4619|5084
1747666500000|2025-05-19 14:55:00|4623.5|4623|4626|4624.5|4627.5|4626.5|4623|4622.5|51181
1747666800000|2025-05-19 15:00:00|4627|4625|4632|4631|4634.5|4633|4626.5|4625|20154
1747667100000|2025-05-19 15:05:00|4632.5|4632|4632.5|4631.5|4635|4634|4632|4631|7037
1747667400000|2025-05-19 15:10:00|4633|4632.5|4640.5|4639.5|4641|4640|4632.5|4631.5|6613
1747667700000|2025-05-19 15:15:00|4640|4639|4643|4642|4643|4642|4635.5|4634.5|11757
1747668000000|2025-05-19 15:20:00|4642.5|4641.5|4642.5|4641.5|4643.5|4642.5|4640.5|4639.5|14354
1747668300000|2025-05-19 15:25:00|4642|4641|4641.5|4640.5|4644.5|4643.5|4639.5|4638.5|16828
1747724400000|2025-05-20 07:00:00|4628.5|4621.5|4635.5|4633|4640.5|4636|4623|4620.5|2846
1747724700000|2025-05-20 07:05:00|4636|4632.5|4637|4636|4652|4650.5|4635|4632.5|5420
1747725000000|2025-05-20 07:10:00|4637.5|4636.5|4631.5|4629.5|4637.5|4636.5|4626.5|4624.5|4049
1747725300000|2025-05-20 07:15:00|4632.5|4630|4646|4644|4646|4644.5|4631.5|4630|7282
1747725600000|2025-05-20 07:20:00|4644.5|4643|4646.5|4644.5|4651|4649|4642.5|4641.5|3228
1747725900000|2025-05-20 07:25:00|4646|4642.5|4641|4639.5|4646|4642.5|4635|4633.5|4558
1747726200000|2025-05-20 07:30:00|4643.5|4641.5|4638|4637|4647.5|4645.5|4638|4637|2740
1747726500000|2025-05-20 07:35:00|4637.5|4636.5|4635.5|4633.5|4638.5|4637.5|4633.5|4632|1863
1747726800000|2025-05-20 07:40:00|4635|4633|4631|4630|4635.5|4634|4631|4630|2755
1747727100000|2025-05-20 07:45:00|4630.5|4629|4617.5|4616|4631|4630.5|4617.5|4616|1763
1747727400000|2025-05-20 07:50:00|4617|4616.5|4621|4619.5|4622.5|4621.5|4617|4616|1834
1747727700000|2025-05-20 07:55:00|4620.5|4620|4625.5|4624.5|4627|4626|4619.5|4618|1650
1747728000000|2025-05-20 08:00:00|4625|4624|4627|4626|4628.5|4627|4623|4621.5|2986
1747728300000|2025-05-20 08:05:00|4625|4624|4630|4629|4632|4631|4624.5|4623|2882
1747728600000|2025-05-20 08:10:00|4630.5|4628.5|4629|4627.5|4633|4631.5|4627.5|4626|1641
1747728900000|2025-05-20 08:15:00|4629.5|4628|4631.5|4630|4632|4631.5|4628|4626.5|2335
1747729200000|2025-05-20 08:20:00|4632|4630.5|4635|4634|4638.5|4638|4632|4630.5|4565
1747729500000|2025-05-20 08:25:00|4634.5|4633.5|4636|4635.5|4636.5|4635.5|4633.5|4632.5|2784
1747729800000|2025-05-20 08:30:00|4634.5|4633.5|4632|4630.5|4636|4635.5|4630|4629|2857
1747730100000|2025-05-20 08:35:00|4631.5|4630|4636.5|4635.5|4637|4636|4631|4630|2497
1747730400000|2025-05-20 08:40:00|4636|4634.5|4634.5|4633.5|4637.5|4637|4634.5|4633.5|3334
1747730700000|2025-05-20 08:45:00|4635|4634|4636|4635|4636|4635|4632|4631|4082
1747731000000|2025-05-20 08:50:00|4636.5|4634.5|4639|4638.5|4639|4638.5|4634.5|4634|3569
1747731300000|2025-05-20 08:55:00|4640|4639|4646|4645.5|4647.5|4646|4640|4639|2663
1747731600000|2025-05-20 09:00:00|4646.5|4646|4649|4648|4649.5|4648.5|4646.5|4645.5|3260
1747731900000|2025-05-20 09:05:00|4649.5|4648.5|4649.5|4648.5|4651|4650.5|4649|4648|2713
1747732200000|2025-05-20 09:10:00|4650|4648|4646.5|4645.5|4650|4649.5|4646.5|4645.5|6578
1747732500000|2025-05-20 09:15:00|4647|4646|4649.5|4649|4650|4649|4646|4645|3352
1747732800000|2025-05-20 09:20:00|4650|4649.5|4650|4649|4651.5|4650.5|4649.5|4649|2850
1747733100000|2025-05-20 09:25:00|4650.5|4649.5|4649.5|4648.5|4650.5|4649.5|4647.5|4647|2801
1747733400000|2025-05-20 09:30:00|4650.5|4648|4649.5|4648.5|4651|4650.5|4649.5|4648|1852
1747733700000|2025-05-20 09:35:00|4650.5|4648|4648.5|4648|4651.5|4650.5|4648|4647|3697
1747734000000|2025-05-20 09:40:00|4649.5|4648.5|4648.5|4648|4649.5|4649|4647.5|4646|3316
1747734300000|2025-05-20 09:45:00|4649|4648.5|4636|4635.5|4650.5|4649.5|4636|4635.5|2485
1747734600000|2025-05-20 09:50:00|4635.5|4634.5|4644|4643|4644|4643|4635.5|4634.5|2209
1747734900000|2025-05-20 09:55:00|4645|4643.5|4644|4643|4645.5|4644.5|4643.5|4642.5|4158
1747735200000|2025-05-20 10:00:00|4642|4641|4639.5|4638.5|4643|4642|4638|4637|2634
1747735500000|2025-05-20 10:05:00|4640|4639|4638.5|4638|4641|4639.5|4637.5|4637|3130
1747735800000|2025-05-20 10:10:00|4639|4637|4638.5|4637.5|4639.5|4638.5|4638|4637|1857
1747736100000|2025-05-20 10:15:00|4639.5|4638.5|4642.5|4641.5|4644|4643.5|4639.5|4638.5|3340
1747736400000|2025-05-20 10:20:00|4642|4641|4637|4636|4642|4641|4636.5|4636|1353
1747736700000|2025-05-20 10:25:00|4637.5|4636.5|4637|4636|4638|4636.5|4636.5|4635.5|17678
1747737000000|2025-05-20 10:30:00|4636.5|4637|4643.5|4642.5|4643.5|4642.5|4636.5|4636.5|4424
1747737300000|2025-05-20 10:35:00|4644.5|4643|4639.5|4638.5|4645|4644|4639.5|4638.5|5207
1747737600000|2025-05-20 10:40:00|4639|4638|4639|4638|4640.5|4639.5|4637.5|4637|1615
1747737900000|2025-05-20 10:45:00|4639.5|4638.5|4639.5|4638.5|4640|4639.5|4637|4636|2058
1747738200000|2025-05-20 10:50:00|4639|4639|4644|4643|4644.5|4643.5|4638|4637.5|5770
1747738500000|2025-05-20 10:55:00|4643.5|4642.5|4646.5|4645.5|4647.5|4646.5|4643.5|4642.5|5054
1747738800000|2025-05-20 11:00:00|4647|4646|4646.5|4645.5|4649.5|4648.5|4644|4643|3784
1747739100000|2025-05-20 11:05:00|4646|4645|4643.5|4642|4647|4646.5|4641.5|4641|3359
1747739400000|2025-05-20 11:10:00|4642.5|4642.5|4639.5|4638.5|4643.5|4642.5|4638|4636.5|3949
1747739700000|2025-05-20 11:15:00|4640|4639|4637|4636|4640|4639|4636.5|4635.5|791
1747740000000|2025-05-20 11:20:00|4636.5|4635.5|4635|4634|4637|4636|4632.5|4632|2031
1747740300000|2025-05-20 11:25:00|4635.5|4635|4643.5|4642.5|4645.5|4644|4635.5|4635|2322
1747740600000|2025-05-20 11:30:00|4644|4643|4653|4651.5|4653|4652|4644|4642.5|3493
1747740900000|2025-05-20 11:35:00|4652.5|4651|4659.5|4658.5|4659.5|4658.5|4652.5|4651|1854
1747741200000|2025-05-20 11:40:00|4658.5|4658|4661.5|4660.5|4663.5|4662.5|4658.5|4657.5|1909
1747741500000|2025-05-20 11:45:00|4662|4661|4661|4659.5|4664|4663|4660|4659|1818
1747741800000|2025-05-20 11:50:00|4660.5|4659|4654|4653|4660.5|4659.5|4653|4652|2909
1747742100000|2025-05-20 11:55:00|4653|4652.5|4655|4654|4655|4654|4652|4651.5|1833
1747742400000|2025-05-20 12:00:00|4654|4653|4654.5|4653.5|4657.5|4656.5|4654|4653|1880
1747742700000|2025-05-20 12:05:00|4655|4654.5|4650.5|4649|4655|4654.5|4650|4648.5|2020
1747743000000|2025-05-20 12:10:00|4650|4648.5|4649.5|4648.5|4652|4651.5|4648.5|4647.5|1788
1747743300000|2025-05-20 12:15:00|4650|4649.5|4651.5|4651|4652.5|4652|4650|4649.5|2296
1747743600000|2025-05-20 12:20:00|4652|4650.5|4653|4652.5|4653|4652.5|4650|4649|1453
1747743900000|2025-05-20 12:25:00|4653.5|4653|4656.5|4655.5|4657|4655.5|4653.5|4652.5|1878
1747744200000|2025-05-20 12:30:00|4657|4656|4657|4656|4658|4657.5|4655.5|4654.5|1521
1747744500000|2025-05-20 12:35:00|4658|4656.5|4653.5|4652.5|4658|4657.5|4653|4652.5|756
1747744800000|2025-05-20 12:40:00|4655|4653|4652|4651.5|4656|4655|4652|4651.5|1352
1747745100000|2025-05-20 12:45:00|4652.5|4652|4652.5|4651|4654|4652.5|4651|4649.5|2518
1747745400000|2025-05-20 12:50:00|4653|4651.5|4656.5|4656|4656.5|4656|4652|4651|1361
1747745700000|2025-05-20 12:55:00|4657|4656.5|4657.5|4656.5|4660.5|4659.5|4657|4656|2587
1747746000000|2025-05-20 13:00:00|4658|4657|4659|4658|4662|4661|4657.5|4656|5377
1747746300000|2025-05-20 13:05:00|4658.5|4657|4667.5|4666.5|4667.5|4666.5|4657.5|4656.5|14940
1747746600000|2025-05-20 13:10:00|4668|4666|4666|4665|4672|4671|4664.5|4663.5|6292
1747746900000|2025-05-20 13:15:00|4666.5|4665.5|4665|4663.5|4666.5|4665.5|4663|4662|1598
1747747200000|2025-05-20 13:20:00|4664.5|4663|4669.5|4668|4669.5|4668.5|4664.5|4663|2765
1747747500000|2025-05-20 13:25:00|4669|4667.5|4674.5|4673|4674.5|4673|4669|4667.5|3627
1747747800000|2025-05-20 13:30:00|4673.5|4672.5|4672.5|4671.5|4677.5|4676.5|4672.5|4671.5|7962
1747748100000|2025-05-20 13:35:00|4672|4671|4681|4680|4681|4680.5|4671.5|4671|7761
1747748400000|2025-05-20 13:40:00|4683|4682|4683|4682|4688.5|4687.5|4680|4679.5|5723
1747748700000|2025-05-20 13:45:00|4685|4683.5|4681|4680|4691.5|4690.5|4678.5|4677.5|5941
1747749000000|2025-05-20 13:50:00|4680.5|4679.5|4684|4683|4685.5|4684.5|4680|4679|5098
1747749300000|2025-05-20 13:55:00|4684.5|4683.5|4674|4673.5|4685.5|4684.5|4674|4673.5|4510
1747749600000|2025-05-20 14:00:00|4674.5|4675|4678|4677|4679|4678|4674.5|4673.5|3640
1747749900000|2025-05-20 14:05:00|4677.5|4676.5|4673.5|4672.5|4679.5|4679|4673.5|4672.5|5103
1747750200000|2025-05-20 14:10:00|4673|4672|4673|4672.5|4677|4675.5|4672.5|4672|2517
1747750500000|2025-05-20 14:15:00|4672.5|4672|4675|4674|4676.5|4676|4671.5|4670.5|4007
1747750800000|2025-05-20 14:20:00|4674.5|4674.5|4671.5|4670.5|4676|4675|4670.5|4670|5225
1747751100000|2025-05-20 14:25:00|4672|4671|4679|4678|4679.5|4678.5|4671.5|4670.5|4741
1747751400000|2025-05-20 14:30:00|4678.5|4677.5|4680.5|4679.5|4682.5|4681.5|4678.5|4677.5|5691
1747751700000|2025-05-20 14:35:00|4679.5|4678.5|4678.5|4677.5|4679.5|4678.5|4676|4675.5|3040
1747752000000|2025-05-20 14:40:00|4679|4678|4678.5|4677.5|4681|4680|4677.5|4677|4074
1747752300000|2025-05-20 14:45:00|4679|4678|4679.5|4678.5|4681|4680|4678.5|4677.5|4648
1747752600000|2025-05-20 14:50:00|4679|4678|4677|4676.5|4680|4679|4673.5|4672.5|5013
1747752900000|2025-05-20 14:55:00|4676.5|4676|4672.5|4671.5|4678.5|4677.5|4671.5|4670.5|3425
1747753200000|2025-05-20 15:00:00|4672|4671|4672.5|4672|4676|4675.5|4669.5|4668.5|6781
1747753500000|2025-05-20 15:05:00|4673|4672.5|4674.5|4673.5|4675.5|4674.5|4670.5|4669.5|7516
1747753800000|2025-05-20 15:10:00|4675|4674|4681|4680|4681|4680|4673|4672.5|6978
1747754100000|2025-05-20 15:15:00|4681.5|4680.5|4682|4681|4683|4682|4680|4679|6772
1747754400000|2025-05-20 15:20:00|4682.5|4681.5|4680.5|4680|4684.5|4684|4680|4679.5|8150
1747754700000|2025-05-20 15:25:00|4680|4679|4677|4676|4683|4682|4677|4676|10280
1747810800000|2025-05-21 07:00:00|4651.5|4646.5|4665.5|4664|4666.5|4665|4650.5|4646.5|6460
1747811100000|2025-05-21 07:05:00|4666.5|4664.5|4654.5|4653.5|4668.5|4667|4652|4649.5|1827
1747811400000|2025-05-21 07:10:00|4653.5|4653|4662|4660.5|4662|4660.5|4653|4651.5|3764
1747811700000|2025-05-21 07:15:00|4661.5|4660|4660.5|4660|4664|4663.5|4657|4655|5280
1747812000000|2025-05-21 07:20:00|4660|4659.5|4654.5|4653.5|4660|4659.5|4651.5|4650|13090
1747812300000|2025-05-21 07:25:00|4654|4653|4657|4655|4658|4656.5|4654|4652.5|2558
1747812600000|2025-05-21 07:30:00|4658.5|4655.5|4672.5|4671.5|4672.5|4671.5|4655|4654|5457
1747812900000|2025-05-21 07:35:00|4675.5|4673.5|4674.5|4672.5|4679.5|4677.5|4672.5|4670.5|1061
1747813200000|2025-05-21 07:40:00|4674|4673|4671.5|4670.5|4677.5|4676.5|4669|4667.5|1703
1747813500000|2025-05-21 07:45:00|4672|4673|4667.5|4666|4674.5|4674|4665.5|4663.5|1927
1747813800000|2025-05-21 07:50:00|4669|4666.5|4664.5|4663|4670.5|4669.5|4662.5|4661|1651
1747814100000|2025-05-21 07:55:00|4664|4662.5|4661|4659.5|4665|4664.5|4661|4659.5|1422
1747814400000|2025-05-21 08:00:00|4660.5|4659|4655|4653.5|4661|4660|4654|4652.5|1927
1747814700000|2025-05-21 08:05:00|4654.5|4653|4651|4650|4656.5|4656|4650.5|4649.5|2753
1747815000000|2025-05-21 08:10:00|4651.5|4650.5|4651|4649.5|4655.5|4654.5|4651|4649.5|2037
1747815300000|2025-05-21 08:15:00|4650.5|4650|4651|4650|4652|4651|4649.5|4648|3027
1747815600000|2025-05-21 08:20:00|4651.5|4650.5|4651|4650|4653|4651.5|4650|4648.5|1592
1747815900000|2025-05-21 08:25:00|4651.5|4650.5|4650.5|4649|4651.5|4651|4649.5|4648|16612
1747816200000|2025-05-21 08:30:00|4650|4649.5|4649.5|4648.5|4651.5|4651|4649|4648|22755
1747816500000|2025-05-21 08:35:00|4650|4649|4650.5|4649.5|4650.5|4650|4650|4648.5|2435
1747816800000|2025-05-21 08:40:00|4651|4650|4651|4650|4651.5|4650.5|4650.5|4649|2015
1747817100000|2025-05-21 08:45:00|4650.5|4649.5|4650.5|4650|4651|4650.5|4650|4649|2821
1747817400000|2025-05-21 08:50:00|4650|4649|4652|4651.5|4652|4651.5|4650|4649|2169
1747817700000|2025-05-21 08:55:00|4653|4652|4656|4655|4656|4655|4653|4651.5|2414
1747818000000|2025-05-21 09:00:00|4655.5|4654.5|4658|4657.5|4658.5|4657.5|4652|4651|4436
1747818300000|2025-05-21 09:05:00|4658.5|4657|4659.5|4659|4659.5|4659|4657.5|4656|1288
1747818600000|2025-05-21 09:10:00|4660|4659.5|4659|4658.5|4660.5|4660|4656|4655|1906
1747818900000|2025-05-21 09:15:00|4658|4657.5|4656.5|4655.5|4658|4657.5|4655|4654|2100
1747819200000|2025-05-21 09:20:00|4655|4654|4650.5|4649.5|4655|4654|4650.5|4649.5|744
1747819500000|2025-05-21 09:25:00|4651.5|4650.5|4651|4650|4653.5|4653|4651|4650|1550
1747819800000|2025-05-21 09:30:00|4650.5|4649.5|4649.5|4648.5|4650.5|4649.5|4648|4647|8608
1747820100000|2025-05-21 09:35:00|4650.5|4649.5|4647|4646|4650.5|4649.5|4645.5|4645|2001
1747820400000|2025-05-21 09:40:00|4646.5|4645.5|4644.5|4644|4647|4646|4643.5|4643|2706
1747820700000|2025-05-21 09:45:00|4641.5|4640.5|4642.5|4641.5|4644|4643|4641|4640|1447
1747821000000|2025-05-21 09:50:00|4642|4640.5|4648|4647|4648|4647.5|4641.5|4640.5|1812
1747821300000|2025-05-21 09:55:00|4648.5|4647.5|4649|4648|4649.5|4648.5|4648.5|4647|955
1747821600000|2025-05-21 10:00:00|4648|4648.5|4642|4640.5|4648|4648.5|4642|4640.5|3548
1747821900000|2025-05-21 10:05:00|4642.5|4641|4638.5|4637.5|4642.5|4641.5|4637|4636.5|2378
1747822200000|2025-05-21 10:10:00|4638|4638|4638|4636.5|4638.5|4638|4636.5|4635|2636
1747822500000|2025-05-21 10:15:00|4637.5|4637|4636.5|4635|4637.5|4637|4635.5|4634.5|1587
1747822800000|2025-05-21 10:20:00|4636|4635.5|4636.5|4635|4638|4637|4635.5|4634|3955
1747823100000|2025-05-21 10:25:00|4636|4634.5|4638|4636.5|4638|4637|4635.5|4634.5|3081
1747823400000|2025-05-21 10:30:00|4637.5|4636|4641.5|4640.5|4641.5|4641|4637|4636|2058
1747823700000|2025-05-21 10:35:00|4642|4641|4643|4642|4643|4642|4642|4641|1451
1747824000000|2025-05-21 10:40:00|4643.5|4642.5|4644.5|4643.5|4644.5|4644|4643|4642|1915
1747824300000|2025-05-21 10:45:00|4644|4643|4644.5|4644|4646.5|4645.5|4642.5|4641.5|5210
1747824600000|2025-05-21 10:50:00|4644|4643|4647|4645.5|4647|4646.5|4643|4641.5|6637
1747824900000|2025-05-21 10:55:00|4647.5|4646|4650|4649|4650|4649.5|4647.5|4646|3012
1747825200000|2025-05-21 11:00:00|4651|4650|4643.5|4642.5|4651|4650.5|4643|4642|5485
1747825500000|2025-05-21 11:05:00|4644|4643|4644|4643|4644|4643.5|4642.5|4641.5|1935
1747825800000|2025-05-21 11:10:00|4643|4643.5|4642|4640.5|4644|4643.5|4642|4640.5|1510
1747826100000|2025-05-21 11:15:00|4642.5|4641|4640|4639|4643.5|4642.5|4640|4639|1462
1747826400000|2025-05-21 11:20:00|4639.5|4639.5|4645|4644|4645|4644|4639|4638.5|6064
1747826700000|2025-05-21 11:25:00|4645.5|4644.5|4644.5|4643|4646.5|4646|4644|4642.5|2844
1747827000000|2025-05-21 11:30:00|4645|4643.5|4648|4646.5|4650|4649.5|4645|4643|8065
1747827300000|2025-05-21 11:35:00|4646.5|4645.5|4646.5|4645|4651.5|4650.5|4645|4643.5|3362
1747827600000|2025-05-21 11:40:00|4646|4645.5|4650|4649|4650|4649|4644.5|4643.5|2964
1747827900000|2025-05-21 11:45:00|4649.5|4648.5|4647.5|4646.5|4649.5|4648.5|4647|4645.5|2402
1747828200000|2025-05-21 11:50:00|4648.5|4648|4651.5|4651|4652|4651|4648.5|4648|1913
1747828500000|2025-05-21 11:55:00|4652|4650.5|4650|4649|4655|4654|4650|4649|3105
1747828800000|2025-05-21 12:00:00|4649|4648.5|4656.5|4655|4659|4658|4647.5|4646.5|6141
1747829100000|2025-05-21 12:05:00|4657|4655.5|4652|4651|4658|4657.5|4650|4648.5|4289
1747829400000|2025-05-21 12:10:00|4652.5|4651.5|4656|4655|4656.5|4655.5|4652.5|4651.5|2725
1747829700000|2025-05-21 12:15:00|4656.5|4655.5|4650|4649|4657.5|4656.5|4650|4649|3579
1747830000000|2025-05-21 12:20:00|4651|4650|4658|4657.5|4658.5|4657.5|4651|4649.5|6480
1747830300000|2025-05-21 12:25:00|4658.5|4658|4662|4660.5|4665|4664|4658.5|4657.5|2561
1747830600000|2025-05-21 12:30:00|4661.5|4660|4653|4651.5|4661.5|4660|4652|4651|2198
1747830900000|2025-05-21 12:35:00|4651.5|4652|4652|4651.5|4653|4652|4649.5|4648|2713
1747831200000|2025-05-21 12:40:00|4651|4651|4653.5|4653|4653.5|4653|4650|4648.5|2155
1747831500000|2025-05-21 12:45:00|4653|4652|4647.5|4646.5|4653.5|4652.5|4647|4646|1088
1747831800000|2025-05-21 12:50:00|4646.5|4646|4648|4647|4649|4648|4646|4645.5|2317
1747832100000|2025-05-21 12:55:00|4647.5|4646.5|4644.5|4643|4649|4648|4644.5|4643|1537
1747832400000|2025-05-21 13:00:00|4644|4644|4649.5|4648.5|4649.5|4649|4642|4641|2353
1747832700000|2025-05-21 13:05:00|4650|4649|4645|4644|4650|4649.5|4642|4641|2847
1747833000000|2025-05-21 13:10:00|4644.5|4644.5|4646|4644.5|4648|4647.5|4644.5|4643|3623
1747833300000|2025-05-21 13:15:00|4646.5|4645|4652|4651|4652|4651|4646.5|4645|2438
1747833600000|2025-05-21 13:20:00|4651.5|4650.5|4653|4652|4654|4653|4651.5|4650.5|6503
1747833900000|2025-05-21 13:25:00|4652.5|4651|4650.5|4649.5|4652.5|4652|4650.5|4649.5|4100
1747834200000|2025-05-21 13:30:00|4650|4649|4649.5|4648.5|4653.5|4652.5|4648|4647|6821
1747834500000|2025-05-21 13:35:00|4650|4649|4645|4643.5|4651|4649.5|4642.5|4641.5|5694
1747834800000|2025-05-21 13:40:00|4646|4644.5|4641|4640.5|4646.5|4645|4641|4640|3873
1747835100000|2025-05-21 13:45:00|4641.5|4641|4634.5|4634|4642|4641|4629.5|4629|5427
1747835400000|2025-05-21 13:50:00|4633.5|4632.5|4640|4639.5|4641|4640|4632|4631|5163
1747835700000|2025-05-21 13:55:00|4640.5|4640.5|4643.5|4643|4646|4645|4640.5|4639.5|4183
1747836000000|2025-05-21 14:00:00|4644.5|4643.5|4645|4644|4651|4650|4643.5|4642|6126
1747836300000|2025-05-21 14:05:00|4645.5|4644.5|4644|4643.5|4649|4648|4642|4641.5|9028
1747836600000|2025-05-21 14:10:00|4643.5|4643|4644.5|4643.5|4645.5|4644|4640.5|4640|7092
1747836900000|2025-05-21 14:15:00|4645|4644|4652.5|4652|4654|4653|4645|4644|6146
1747837200000|2025-05-21 14:20:00|4652|4651.5|4653.5|4653|4654.5|4654|4651.5|4651|5059
1747837500000|2025-05-21 14:25:00|4654|4653.5|4656|4655|4657|4656.5|4653|4652|4926
1747837800000|2025-05-21 14:30:00|4655|4654.5|4647|4646|4656|4655.5|4646.5|4646|5301
1747838100000|2025-05-21 14:35:00|4645.5|4644.5|4649.5|4648.5|4649.5|4648.5|4644.5|4644|4973
1747838400000|2025-05-21 14:40:00|4649|4648|4651|4650|4652|4651.5|4649|4648|6204
1747838700000|2025-05-21 14:45:00|4650.5|4650.5|4652|4651|4652|4651.5|4648.5|4647.5|6094
1747839000000|2025-05-21 14:50:00|4650.5|4650|4651|4650|4653|4652.5|4650.5|4650|2430
1747839300000|2025-05-21 14:55:00|4650.5|4650.5|4652.5|4651.5|4654|4653.5|4650.5|4650|3409
1747839600000|2025-05-21 15:00:00|4651|4650.5|4656.5|4655.5|4657|4656.5|4651|4650.5|5461
1747839900000|2025-05-21 15:05:00|4656|4656|4658.5|4658|4660|4659|4655.5|4655|6546
1747840200000|2025-05-21 15:10:00|4657.5|4657|4660|4659.5|4661.5|4661|4657.5|4657|6617
1747840500000|2025-05-21 15:15:00|4659|4658.5|4659.5|4658.5|4659.5|4659|4655.5|4654|6489
1747840800000|2025-05-21 15:20:00|4660|4659|4659|4658|4662|4661|4657.5|4657|7006
1747841100000|2025-05-21 15:25:00|4659.5|4658.5|4659.5|4659|4660.5|4660|4657|4656|9138
1747897200000|2025-05-22 07:00:00|4635.5|4623.5|4650.5|4648|4653|4652|4624.5|4622.5|38494
1747897500000|2025-05-22 07:05:00|4651|4648.5|4643.5|4641.5|4653|4651|4640|4638.5|4412
1747897800000|2025-05-22 07:10:00|4643|4642|4643.5|4642|4646|4644|4640|4639.5|2379
1747898100000|2025-05-22 07:15:00|4644.5|4642.5|4631.5|4630.5|4645|4643.5|4630|4628.5|2914
1747898400000|2025-05-22 07:20:00|4630.5|4629|4636|4634.5|4636.5|4635|4629|4628|3097
1747898700000|2025-05-22 07:25:00|4635.5|4635|4640|4639|4640.5|4639|4635.5|4635|3239
1747899000000|2025-05-22 07:30:00|4639|4638|4636|4635|4639|4638|4631.5|4631|4796
1747899300000|2025-05-22 07:35:00|4637.5|4636|4639.5|4638.5|4642|4641.5|4637.5|4635.5|2540
1747899600000|2025-05-22 07:40:00|4640|4638|4642.5|4641|4643|4641.5|4638|4637.5|3282
1747899900000|2025-05-22 07:45:00|4642|4640.5|4640.5|4640|4647.5|4646.5|4640.5|4640|3839
1747900200000|2025-05-22 07:50:00|4640|4639.5|4642|4641|4644.5|4643|4637|4635.5|2061
1747900500000|2025-05-22 07:55:00|4641.5|4641.5|4640|4638.5|4643|4642|4639|4638|2411
1747900800000|2025-05-22 08:00:00|4640.5|4639.5|4644|4643|4648.5|4647.5|4640.5|4639.5|5591
1747901100000|2025-05-22 08:05:00|4644.5|4643.5|4651.5|4650.5|4653.5|4652.5|4642|4641|35025
1747901400000|2025-05-22 08:10:00|4649.5|4649|4650|4649.5|4652.5|4651.5|4645.5|4644.5|3028
1747901700000|2025-05-22 08:15:00|4650.5|4650|4659.5|4658|4659.5|4658.5|4650.5|4650|3716
1747902000000|2025-05-22 08:20:00|4659|4658.5|4668.5|4667|4668.5|4667|4659|4658|3410
1747902300000|2025-05-22 08:25:00|4668|4666|4663|4662|4668.5|4667.5|4662.5|4661.5|3505
1747902600000|2025-05-22 08:30:00|4663.5|4661.5|4661.5|4660|4665|4664.5|4660|4659|5183
1747902900000|2025-05-22 08:35:00|4661|4660.5|4660|4659|4662|4660.5|4658.5|4658|2444
1747903200000|2025-05-22 08:40:00|4659|4658.5|4652|4650.5|4659.5|4658.5|4650.5|4649.5|2655
1747903500000|2025-05-22 08:45:00|4651.5|4650|4648.5|4647.5|4652.5|4651.5|4647|4646|2137
1747903800000|2025-05-22 08:50:00|4649|4648.5|4655|4654|4655|4654|4648.5|4647.5|3036
1747904100000|2025-05-22 08:55:00|4654.5|4653|4653|4651.5|4656.5|4656|4651.5|4651|2129
1747904400000|2025-05-22 09:00:00|4652|4652|4651|4650|4652|4652|4650|4649|4194
1747904700000|2025-05-22 09:05:00|4650.5|4649.5|4649|4648|4651.5|4650.5|4647|4646.5|5390
1747905000000|2025-05-22 09:10:00|4648|4647.5|4647|4646|4649|4647.5|4645|4644.5|4083
1747905300000|2025-05-22 09:15:00|4646.5|4645.5|4645|4644|4649|4647.5|4642.5|4642|6101
1747905600000|2025-05-22 09:20:00|4645.5|4644.5|4645|4644|4646|4645|4643.5|4642.5|3174
1747905900000|2025-05-22 09:25:00|4644.5|4644.5|4650|4649|4651|4650|4644.5|4644.5|4542
1747906200000|2025-05-22 09:30:00|4650.5|4649.5|4649|4648|4652.5|4651.5|4648|4647.5|6611
1747906500000|2025-05-22 09:35:00|4647.5|4647.5|4651|4650|4651|4650|4647|4646|10219
1747906800000|2025-05-22 09:40:00|4650.5|4649.5|4648.5|4648|4650.5|4650|4643|4642.5|5054
1747907100000|2025-05-22 09:45:00|4647|4646|4648|4647|4649|4647.5|4647|4646|1504
1747907400000|2025-05-22 09:50:00|4647.5|4646|4652|4651|4652.5|4651|4644.5|4644|5794
1747907700000|2025-05-22 09:55:00|4652.5|4651.5|4651.5|4650.5|4656|4655|4651.5|4650.5|2085
1747908000000|2025-05-22 10:00:00|4650.5|4649.5|4649|4647.5|4652|4651|4648.5|4647.5|3695
1747908300000|2025-05-22 10:05:00|4648.5|4649|4652|4650.5|4654|4653|4648.5|4649|2099
1747908600000|2025-05-22 10:10:00|4651.5|4651|4654.5|4653.5|4655.5|4654.5|4651.5|4651|1821
1747908900000|2025-05-22 10:15:00|4653.5|4653|4657|4656.5|4657|4656.5|4653|4652|27648
1747909200000|2025-05-22 10:20:00|4657.5|4657|4652|4651|4658|4657|4652|4651|96679
1747909500000|2025-05-22 10:25:00|4651.5|4650.5|4651|4650.5|4653.5|4653|4650.5|4650|2024
1747909800000|2025-05-22 10:30:00|4651.5|4651|4651.5|4650|4652.5|4651.5|4650|4649|4949
1747910100000|2025-05-22 10:35:00|4651|4650.5|4649|4648|4653.5|4652.5|4648.5|4648|5614
1747910400000|2025-05-22 10:40:00|4648.5|4648.5|4644.5|4644|4649.5|4648.5|4643.5|4643|2108
1747910700000|2025-05-22 10:45:00|4645|4643.5|4642|4641|4645|4644|4642|4641|3171
1747911000000|2025-05-22 10:50:00|4641.5|4640|4638.5|4638|4642.5|4641.5|4638.5|4638|3655
1747911300000|2025-05-22 10:55:00|4639|4638.5|4636.5|4636|4640|4639|4635|4634|2914
1747911600000|2025-05-22 11:00:00|4638|4637|4634.5|4634|4638|4637|4631|4630|3575
1747911900000|2025-05-22 11:05:00|4634|4633|4638.5|4637.5|4638.5|4637.5|4634|4633|2276
1747912200000|2025-05-22 11:10:00|4638|4637|4636.5|4635.5|4639.5|4638|4636|4635|2155
1747912500000|2025-05-22 11:15:00|4637.5|4636.5|4639.5|4638.5|4640|4639|4636|4635|3313
1747912800000|2025-05-22 11:20:00|4639|4638|4636|4635.5|4642.5|4641.5|4636|4635.5|5213
1747913100000|2025-05-22 11:25:00|4635|4635|4635.5|4634.5|4636.5|4635.5|4635|4634|2182
1747913400000|2025-05-22 11:30:00|4635|4634|4635.5|4634.5|4637.5|4636.5|4633|4632.5|3477
1747913700000|2025-05-22 11:35:00|4635|4635|4634|4633|4636.5|4635.5|4633.5|4632.5|1420
1747914000000|2025-05-22 11:40:00|4634.5|4633.5|4634.5|4633.5|4638|4637.5|4632|4631.5|4311
1747914300000|2025-05-22 11:45:00|4634|4633|4627|4626|4634.5|4634|4626.5|4625.5|5021
1747914600000|2025-05-22 11:50:00|4626.5|4625.5|4618.5|4618|4627|4626.5|4618.5|4618|4839
1747914900000|2025-05-22 11:55:00|4619|4619|4615|4614|4621.5|4620.5|4615|4614|3471
1747915200000|2025-05-22 12:00:00|4614.5|4614.5|4613.5|4612.5|4617.5|4617|4611|4610.5|3046
1747915500000|2025-05-22 12:05:00|4613|4613|4613.5|4612.5|4615|4614.5|4612.5|4612|1786
1747915800000|2025-05-22 12:10:00|4613|4612|4608.5|4607.5|4613.5|4612.5|4608|4607|2303
1747916100000|2025-05-22 12:15:00|4609|4608|4610.5|4610|4611|4610|4608.5|4608|2573
1747916400000|2025-05-22 12:20:00|4611|4610.5|4610|4609.5|4613|4612|4610|4609.5|14123
1747916700000|2025-05-22 12:25:00|4610.5|4610|4611|4610|4613.5|4613|4610.5|4610|4074
1747917000000|2025-05-22 12:30:00|4611.5|4611|4619.5|4618.5|4620|4619|4611.5|4610.5|7630
1747917300000|2025-05-22 12:35:00|4620|4619|4617|4616|4621|4620.5|4617|4616|3625
1747917600000|2025-05-22 12:40:00|4616|4615.5|4613.5|4613|4617|4616.5|4612.5|4611.5|5305
1747917900000|2025-05-22 12:45:00|4614|4613.5|4624|4623|4625|4624.5|4614|4613.5|3437
1747918200000|2025-05-22 12:50:00|4623|4622|4621|4620.5|4623|4622|4620.5|4620|2238
1747918500000|2025-05-22 12:55:00|4621.5|4621|4625|4624|4625|4624|4619|4618.5|2019
1747918800000|2025-05-22 13:00:00|4625.5|4624.5|4625.5|4624.5|4626.5|4625.5|4624|4623.5|4631
1747919100000|2025-05-22 13:05:00|4626|4625|4623|4622.5|4627|4626.5|4622.5|4622|4795
1747919400000|2025-05-22 13:10:00|4625|4624.5|4629|4628.5|4633|4632|4625|4624|8572
1747919700000|2025-05-22 13:15:00|4630|4629.5|4622.5|4622|4630|4629.5|4622.5|4622|9939
1747920000000|2025-05-22 13:20:00|4622|4621.5|4623.5|4622.5|4624.5|4624|4621.5|4621|8366
1747920300000|2025-05-22 13:25:00|4623|4621|4616|4615|4623.5|4622|4613.5|4612.5|5967
1747920600000|2025-05-22 13:30:00|4616.5|4612|4591|4590.5|4617.5|4616.5|4591|4590.5|20956
1747920900000|2025-05-22 13:35:00|4590.5|4590|4588.5|4588|4599.5|4598|4586.5|4585.5|14802
1747921200000|2025-05-22 13:40:00|4589|4588.5|4591|4589.5|4597.5|4597|4588.5|4587.5|10710
1747921500000|2025-05-22 13:45:00|4590.5|4588.5|4580|4579|4591|4590|4579|4578|10280
1747921800000|2025-05-22 13:50:00|4579.5|4579.5|4588.5|4587.5|4588.5|4587.5|4572|4571|9499
1747922100000|2025-05-22 13:55:00|4588|4588.5|4580|4578.5|4593|4591.5|4579|4578.5|10175
1747922400000|2025-05-22 14:00:00|4580.5|4579|4579.5|4578.5|4581|4580|4571|4570|12676
1747922700000|2025-05-22 14:05:00|4580|4579|4578|4577.5|4585|4584.5|4574.5|4573.5|17320
1747923000000|2025-05-22 14:10:00|4577.5|4577|4575|4574|4577.5|4577|4572|4571.5|6383
1747923300000|2025-05-22 14:15:00|4575.5|4574.5|4584.5|4583.5|4586|4585.5|4575.5|4574.5|6415
1747923600000|2025-05-22 14:20:00|4584|4583|4583|4582.5|4587|4586|4581|4580|6980
1747923900000|2025-05-22 14:25:00|4582.5|4582|4578|4577|4584|4583.5|4578|4577|4442
1747924200000|2025-05-22 14:30:00|4577|4576.5|4578|4577.5|4580|4579|4575.5|4575|8148
1747924500000|2025-05-22 14:35:00|4577.5|4577|4581|4580|4581.5|4580.5|4576.5|4575.5|5585
1747924800000|2025-05-22 14:40:00|4579.5|4579|4581|4580.5|4584|4583|4579|4578.5|10581
1747925100000|2025-05-22 14:45:00|4580.5|4580|4582.5|4581.5|4582.5|4582|4579.5|4578.5|9191
1747925400000|2025-05-22 14:50:00|4583|4582.5|4582|4581.5|4583.5|4583|4579.5|4578.5|6082
1747925700000|2025-05-22 14:55:00|4582.5|4582|4586|4585|4587.5|4586.5|4581.5|4581|6704
1747926000000|2025-05-22 15:00:00|4586.5|4585.5|4586|4585|4590|4589.5|4584.5|4583.5|44961
1747926300000|2025-05-22 15:05:00|4585|4584|4581|4580|4585|4584|4579|4578.5|9684
1747926600000|2025-05-22 15:10:00|4580|4580.5|4574.5|4573.5|4582|4581.5|4574.5|4573.5|8395
1747926900000|2025-05-22 15:15:00|4573.5|4572.5|4572|4571.5|4573.5|4572.5|4570|4569|7239
1747927200000|2025-05-22 15:20:00|4573|4572|4579.5|4579|4584|4583|4571.5|4570.5|10819
1747927500000|2025-05-22 15:25:00|4580|4579.5|4583|4581.5|4584.5|4583.5|4580|4579|8016
1747983600000|2025-05-23 07:00:00|4555.5|4554|4573.5|4571.5|4574.5|4573|4555.5|4554|13640
1747983900000|2025-05-23 07:05:00|4574|4572.5|4575.5|4574.5|4578.5|4577.5|4572.5|4570.5|8794
1747984200000|2025-05-23 07:10:00|4575|4573.5|4581.5|4580.5|4588|4587|4574.5|4573|6509
1747984500000|2025-05-23 07:15:00|4581|4580|4593|4591.5|4593|4592.5|4578.5|4577.5|5399
1747984800000|2025-05-23 07:20:00|4592.5|4591|4581|4580|4596.5|4595.5|4580.5|4580|4526
1747985100000|2025-05-23 07:25:00|4580.5|4579.5|4593.5|4592|4593.5|4592|4580.5|4579.5|4241
1747985400000|2025-05-23 07:30:00|4593|4591.5|4597.5|4596|4599.5|4598|4588|4586.5|8972
1747985700000|2025-05-23 07:35:00|4597|4596.5|4595.5|4594.5|4599|4598|4594|4593|4434
1747986000000|2025-05-23 07:40:00|4595|4594|4590.5|4590|4595|4594.5|4590.5|4590|3343
1747986300000|2025-05-23 07:45:00|4591|4590.5|4596|4594.5|4597.5|4597|4591|4590.5|5776
1747986600000|2025-05-23 07:50:00|4595.5|4595|4594|4593.5|4600|4599|4594|4593|5745
1747986900000|2025-05-23 07:55:00|4595|4593|4594.5|4593|4596|4595.5|4593.5|4592.5|2752
1747987200000|2025-05-23 08:00:00|4592|4591.5|4593|4592|4596|4595|4591|4590|4961
1747987500000|2025-05-23 08:05:00|4593.5|4592.5|4600|4599|4600|4599.5|4593|4591.5|5046
1747987800000|2025-05-23 08:10:00|4599|4599.5|4602.5|4601.5|4603.5|4603|4599|4598.5|1959
1747988100000|2025-05-23 08:15:00|4602|4601|4593.5|4592.5|4603.5|4602.5|4593|4592.5|4970
1747988400000|2025-05-23 08:20:00|4592.5|4591.5|4592|4591|4592.5|4591.5|4586.5|4585.5|5966
1747988700000|2025-05-23 08:25:00|4592.5|4592|4594.5|4594|4599.5|4598|4592.5|4591.5|5781
1747989000000|2025-05-23 08:30:00|4594|4593.5|4591|4590.5|4596.5|4595.5|4590|4589|4606
1747989300000|2025-05-23 08:35:00|4590.5|4590|4592.5|4591|4593|4592|4590|4589|3976
1747989600000|2025-05-23 08:40:00|4592|4590.5|4597.5|4596.5|4597.5|4596.5|4591|4590|3565
1747989900000|2025-05-23 08:45:00|4598|4597|4598|4596.5|4598.5|4597.5|4595.5|4594.5|2700
1747990200000|2025-05-23 08:50:00|4597.5|4597|4594|4593.5|4598.5|4597.5|4589|4587.5|5580
1747990500000|2025-05-23 08:55:00|4595.5|4593|4597.5|4596|4598|4597|4593.5|4593|3869
1747990800000|2025-05-23 09:00:00|4596|4595|4598.5|4597.5|4599.5|4598.5|4595.5|4594.5|3822
1747991100000|2025-05-23 09:05:00|4599|4598|4596|4594.5|4599|4598|4595|4594|5175
1747991400000|2025-05-23 09:10:00|4596.5|4595|4590.5|4589.5|4597.5|4596|4589.5|4589|2701
1747991700000|2025-05-23 09:15:00|4590|4589|4595|4593.5|4597.5|4597|4586.5|4585.5|6992
1747992000000|2025-05-23 09:20:00|4596.5|4594|4593.5|4593|4598|4597|4591|4590.5|4146
1747992300000|2025-05-23 09:25:00|4594.5|4592.5|4589|4588.5|4594.5|4593.5|4589|4588.5|6175
1747992600000|2025-05-23 09:30:00|4588.5|4588|4588.5|4587.5|4591.5|4590.5|4588.5|4587|3480
1747992900000|2025-05-23 09:35:00|4589|4588|4594|4593|4594|4593|4589|4587.5|6767
1747993200000|2025-05-23 09:40:00|4593.5|4592.5|4592|4590.5|4594.5|4593.5|4590|4589|2441
1747993500000|2025-05-23 09:45:00|4591.5|4591.5|4592|4591|4592.5|4591.5|4590|4589|2304
1747993800000|2025-05-23 09:50:00|4592.5|4591.5|4596.5|4595.5|4597.5|4597|4592|4591|4037
1747994100000|2025-05-23 09:55:00|4597|4596|4599|4597.5|4603.5|4603|4597|4595.5|7695
1747994400000|2025-05-23 10:00:00|4599.5|4598|4598|4597|4600.5|4599.5|4596|4595|3457
1747994700000|2025-05-23 10:05:00|4598.5|4597.5|4596|4595|4599|4598|4595.5|4595|4298
1747995000000|2025-05-23 10:10:00|4595|4594|4588.5|4587.5|4595|4594|4588|4587|5796
1747995300000|2025-05-23 10:15:00|4589|4588.5|4590.5|4589.5|4592.5|4591.5|4589|4588|1402
1747995600000|2025-05-23 10:20:00|4591|4589|4593|4592.5|4593|4592.5|4588.5|4588|3084
1747995900000|2025-05-23 10:25:00|4592.5|4592|4594.5|4593.5|4594.5|4594|4592|4591.5|2245
1747996200000|2025-05-23 10:30:00|4594|4593|4593|4592.5|4594.5|4593.5|4593|4592.5|2154
1747996500000|2025-05-23 10:35:00|4593.5|4593|4597.5|4596.5|4597.5|4596.5|4593.5|4592.5|4895
1747996800000|2025-05-23 10:40:00|4598|4597|4602|4601.5|4602.5|4602|4598|4597|2046
1747997100000|2025-05-23 10:45:00|4602.5|4601|4599|4598.5|4603.5|4602.5|4599|4598.5|4496
1747997400000|2025-05-23 10:50:00|4599.5|4599|4597|4596.5|4600|4599|4597|4596.5|3702
1747997700000|2025-05-23 10:55:00|4597.5|4597|4596|4595|4601|4600|4596|4595|4289
1747998000000|2025-05-23 11:00:00|4595|4594.5|4598.5|4597.5|4600|4599|4592.5|4591|2990
1747998300000|2025-05-23 11:05:00|4599|4598|4599|4598|4600|4599|4597|4596|3084
1747998600000|2025-05-23 11:10:00|4598.5|4599|4598.5|4597.5|4601|4600.5|4598.5|4597.5|2074
1747998900000|2025-05-23 11:15:00|4598|4597|4592.5|4591|4599.5|4599|4592.5|4591|2130
1747999200000|2025-05-23 11:20:00|4591.5|4591.5|4587|4586|4593.5|4592.5|4586|4584.5|3590
1747999500000|2025-05-23 11:25:00|4587.5|4587|4590|4589|4590|4589|4586.5|4585.5|4494
1747999800000|2025-05-23 11:30:00|4590.5|4589.5|4593|4592|4593.5|4592.5|4590.5|4589.5|1887
1748000100000|2025-05-23 11:35:00|4592.5|4591.5|4595|4594.5|4595|4594.5|4591|4590|2112
1748000400000|2025-05-23 11:40:00|4594.5|4594|4555|4554|4597.5|4596|4544|4542|10816
1748000700000|2025-05-23 11:45:00|4556|4554.5|4545|4544|4562|4560.5|4533|4531|14646
1748001000000|2025-05-23 11:50:00|4544.5|4544.5|4543.5|4541.5|4551|4549|4526|4524|9296
1748001300000|2025-05-23 11:55:00|4545|4542|4524.5|4523|4549.5|4548|4520.5|4519.5|31147
1748001600000|2025-05-23 12:00:00|4525.5|4524|4535|4533.5|4537.5|4536|4517.5|4516|10667
1748001900000|2025-05-23 12:05:00|4536|4535|4537|4535.5|4541|4539.5|4524|4522.5|8386
1748002200000|2025-05-23 12:10:00|4537.5|4536|4539.5|4538|4539.5|4538.5|4522.5|4521.5|6568
1748002500000|2025-05-23 12:15:00|4537.5|4535.5|4540|4538.5|4546.5|4545|4531|4529|12141
1748002800000|2025-05-23 12:20:00|4539.5|4539.5|4555|4554|4555|4554.5|4539.5|4538.5|6329
1748003100000|2025-05-23 12:25:00|4556.5|4554.5|4575.5|4574.5|4576|4574.5|4555.5|4554|5752
1748003400000|2025-05-23 12:30:00|4575|4574|4568.5|4567|4581.5|4580.5|4567|4566|6218
1748003700000|2025-05-23 12:35:00|4569|4567.5|4561.5|4560|4569|4567.5|4561|4560|3041
1748004000000|2025-05-23 12:40:00|4561|4559|4562.5|4561|4565|4564|4558|4556.5|4244
1748004300000|2025-05-23 12:45:00|4563|4561.5|4556.5|4555|4567|4566|4555|4553.5|2977
1748004600000|2025-05-23 12:50:00|4556|4554.5|4555.5|4554.5|4556|4555|4548.5|4547|2474
1748004900000|2025-05-23 12:55:00|4556|4555|4548.5|4546.5|4556.5|4555.5|4548|4546.5|3996
1748005200000|2025-05-23 13:00:00|4548|4547|4535|4534|4548.5|4547|4535|4534|10164
1748005500000|2025-05-23 13:05:00|4535.5|4535|4533|4531.5|4538|4537|4532.5|4531.5|6970
1748005800000|2025-05-23 13:10:00|4532.5|4531|4531.5|4530.5|4538.5|4537|4528.5|4527.5|3344
1748006100000|2025-05-23 13:15:00|4531|4530|4534|4532.5|4539|4537.5|4529|4528|5732
1748006400000|2025-05-23 13:20:00|4534.5|4533|4532|4531|4538|4537.5|4531.5|4530|8728
1748006700000|2025-05-23 13:25:00|4533.5|4532.5|4535.5|4534.5|4543|4541.5|4533|4532.5|9397
1748007000000|2025-05-23 13:30:00|4536.5|4535|4531|4530|4536.5|4535|4516.5|4515|21254
1748007300000|2025-05-23 13:35:00|4532|4530.5|4542.5|4542|4546.5|4545|4530|4529|37244
1748007600000|2025-05-23 13:40:00|4541.5|4541|4548.5|4547.5|4549|4548.5|4532.5|4531|9307
1748007900000|2025-05-23 13:45:00|4550|4549|4540|4539|4550|4549|4537|4536|6620
1748008200000|2025-05-23 13:50:00|4540.5|4539.5|4545|4544|4549.5|4548.5|4540|4539|11429
1748008500000|2025-05-23 13:55:00|4545.5|4544.5|4542|4541|4546.5|4545.5|4540|4538.5|8305
1748008800000|2025-05-23 14:00:00|4542.5|4541.5|4551|4549.5|4551.5|4550.5|4542|4541|9969
1748009100000|2025-05-23 14:05:00|4549.5|4549|4551.5|4550.5|4557|4556.5|4548.5|4548|7364
1748009400000|2025-05-23 14:10:00|4550.5|4549.5|4555|4554.5|4557.5|4556.5|4547|4546|8106
1748009700000|2025-05-23 14:15:00|4554.5|4554|4555.5|4554.5|4556.5|4556|4551|4550|4547
1748010000000|2025-05-23 14:20:00|4556|4555|4568.5|4567.5|4568.5|4567.5|4555|4554|4445
1748010300000|2025-05-23 14:25:00|4566.5|4566|4566|4565|4570|4569|4564|4563|4639
1748010600000|2025-05-23 14:30:00|4566.5|4565.5|4569|4568|4570.5|4569.5|4560.5|4559.5|5683
1748010900000|2025-05-23 14:35:00|4568.5|4567.5|4572.5|4571.5|4575|4574|4567.5|4566.5|4329
1748011200000|2025-05-23 14:40:00|4572|4570.5|4573.5|4573|4574.5|4573.5|4569.5|4569|4458
1748011500000|2025-05-23 14:45:00|4574|4572.5|4571|4570|4575|4574|4570|4569.5|7447
1748011800000|2025-05-23 14:50:00|4571.5|4570.5|4563|4562.5|4572|4571|4563|4562.5|4541
1748012100000|2025-05-23 14:55:00|4563.5|4562|4563.5|4562.5|4565.5|4565|4561.5|4560|4003
1748012400000|2025-05-23 15:00:00|4564.5|4563.5|4563.5|4562.5|4567.5|4567|4561|4560.5|8346
1748012700000|2025-05-23 15:05:00|4562.5|4562|4560.5|4559.5|4563.5|4563|4557.5|4557|8931
1748013000000|2025-05-23 15:10:00|4561|4560|4552|4551.5|4561|4560.5|4551.5|4551|9376
1748013300000|2025-05-23 15:15:00|4551.5|4550.5|4555.5|4555|4558|4557|4550.5|4550|12829
1748013600000|2025-05-23 15:20:00|4555|4554.5|4552|4551.5|4555|4554.5|4551.5|4551|17561
1748013900000|2025-05-23 15:25:00|4551.5|4551|4551|4550|4552|4551.5|4548|4547|20844
1748329200000|2025-05-27 07:00:00|4527.5|4526|4510|4507|4538.5|4535.5|4497.5|4496.5|9877
1748329500000|2025-05-27 07:05:00|4510.5|4508.5|4515|4513.5|4523.5|4521.5|4508|4505.5|9861
1748329800000|2025-05-27 07:10:00|4514.5|4512.5|4495|4493.5|4514.5|4512.5|4490.5|4489.5|4862
1748330100000|2025-05-27 07:15:00|4494|4492.5|4492.5|4491|4496|4495|4486.5|4485.5|7797
1748330400000|2025-05-27 07:20:00|4494.5|4491.5|4507|4505.5|4508|4506.5|4494.5|4491.5|6429
1748330700000|2025-05-27 07:25:00|4506|4505|4505.5|4504.5|4509|4508.5|4501|4500|9936
1748331000000|2025-05-27 07:30:00|4505|4504|4514|4512.5|4514|4512.5|4501|4500|6789
1748331300000|2025-05-27 07:35:00|4515|4513|4516|4514.5|4517|4516|4511|4510|6028
1748331600000|2025-05-27 07:40:00|4516.5|4515|4511|4509.5|4517|4516|4509.5|4508.5|2730
1748331900000|2025-05-27 07:45:00|4510.5|4508.5|4510|4508.5|4513.5|4513|4508|4506.5|3799
1748332200000|2025-05-27 07:50:00|4510.5|4509|4511|4510|4516.5|4515|4510.5|4509|2048
1748332500000|2025-05-27 07:55:00|4512|4510.5|4502.5|4501|4512|4510.5|4501|4500|3978
1748332800000|2025-05-27 08:00:00|4502|4501.5|4508|4507|4512|4511|4500.5|4499|4265
1748333100000|2025-05-27 08:05:00|4507.5|4507.5|4506.5|4505.5|4510|4509|4503|4502|4066
1748333400000|2025-05-27 08:10:00|4506|4505|4498|4497.5|4507|4505.5|4498|4497.5|2501
1748333700000|2025-05-27 08:15:00|4497.5|4497|4497.5|4497|4500.5|4499|4495|4494|2734
1748334000000|2025-05-27 08:20:00|4501|4496.5|4505|4504.5|4507.5|4506|4499|4496.5|4857
1748334300000|2025-05-27 08:25:00|4504.5|4503.5|4507|4506.5|4510.5|4509.5|4503.5|4502.5|5180
1748334600000|2025-05-27 08:30:00|4508|4507|4500.5|4500|4508|4507.5|4500.5|4500|4273
1748334900000|2025-05-27 08:35:00|4501|4499.5|4505.5|4504.5|4506.5|4505.5|4500.5|4499.5|6179
1748335200000|2025-05-27 08:40:00|4506|4505|4502|4500.5|4506.5|4505|4501|4500|3620
1748335500000|2025-05-27 08:45:00|4501.5|4501|4501.5|4500.5|4502|4501.5|4500.5|4499.5|3137
1748335800000|2025-05-27 08:50:00|4501|4500|4506.5|4505.5|4507|4506|4500.5|4500|3620
1748336100000|2025-05-27 08:55:00|4506|4506|4514.5|4513|4515|4514|4506|4505|4739
1748336400000|2025-05-27 09:00:00|4515|4513.5|4518|4517.5|4524|4523|4514|4513|6782
1748336700000|2025-05-27 09:05:00|4518.5|4517|4519|4518.5|4520.5|4520|4516.5|4515.5|6398
1748337000000|2025-05-27 09:10:00|4518.5|4517.5|4516|4515.5|4519|4518|4514.5|4513.5|4749
1748337300000|2025-05-27 09:15:00|4516.5|4515|4516.5|4515.5|4518.5|4517.5|4515.5|4514.5|4083
1748337600000|2025-05-27 09:20:00|4515.5|4514.5|4513|4512|4517|4516|4512.5|4511|2420
1748337900000|2025-05-27 09:25:00|4514|4512.5|4511|4510|4514|4513.5|4511|4510|4467
1748338200000|2025-05-27 09:30:00|4511.5|4510.5|4514.5|4513|4516|4514.5|4511|4510|1840
1748338500000|2025-05-27 09:35:00|4514|4512.5|4513|4511.5|4514.5|4513.5|4512|4511|1760
1748338800000|2025-05-27 09:40:00|4513.5|4512|4514|4513.5|4514|4513.5|4511|4510.5|1457
1748339100000|2025-05-27 09:45:00|4514.5|4513|4515.5|4514.5|4519|4517.5|4514|4512.5|2267
1748339400000|2025-05-27 09:50:00|4516|4515|4519|4518|4520|4519.5|4515.5|4514.5|2860
1748339700000|2025-05-27 09:55:00|4518|4517|4517|4515.5|4518|4517|4515.5|4514.5|3151
1748340000000|2025-05-27 10:00:00|4517.5|4516|4513|4512|4517.5|4516.5|4512.5|4511.5|3914
1748340300000|2025-05-27 10:05:00|4513.5|4513|4512.5|4511|4515|4514|4512.5|4511|1467
1748340600000|2025-05-27 10:10:00|4512|4511.5|4512.5|4511.5|4514.5|4513|4510.5|4509.5|63746
1748340900000|2025-05-27 10:15:00|4511.5|4512|4514.5|4513|4515|4514|4509|4507.5|5675
1748341200000|2025-05-27 10:20:00|4514|4512.5|4514|4513.5|4515|4514.5|4514|4512.5|4944
1748341500000|2025-05-27 10:25:00|4514.5|4514|4515.5|4514|4516|4515.5|4514.5|4513|2092
1748341800000|2025-05-27 10:30:00|4516|4514.5|4516|4515.5|4517|4516.5|4513|4511.5|1769
1748342100000|2025-05-27 10:35:00|4516.5|4515|4517.5|4516|4517.5|4517|4514|4513|3246
1748342400000|2025-05-27 10:40:00|4517|4515.5|4519|4518|4521.5|4520.5|4516.5|4515.5|4114
1748342700000|2025-05-27 10:45:00|4518.5|4517.5|4519|4518|4520|4519|4518.5|4517.5|3052
1748343000000|2025-05-27 10:50:00|4518|4517.5|4518|4517.5|4519|4518|4518|4516.5|2553
1748343300000|2025-05-27 10:55:00|4517.5|4516.5|4514|4513|4518|4517.5|4510.5|4509.5|4364
1748343600000|2025-05-27 11:00:00|4514.5|4513.5|4513|4512.5|4514.5|4514|4509.5|4509|5290
1748343900000|2025-05-27 11:05:00|4512|4511.5|4513.5|4513|4513.5|4513|4510|4509|34137
1748344200000|2025-05-27 11:10:00|4513|4512|4515.5|4514.5|4516|4515.5|4513|4512|3261
1748344500000|2025-05-27 11:15:00|4515|4514|4513|4512|4515.5|4514.5|4513|4512|1908
1748344800000|2025-05-27 11:20:00|4512.5|4512.5|4511|4510.5|4514.5|4513.5|4511|4510.5|2554
1748345100000|2025-05-27 11:25:00|4512|4511|4512.5|4511|4513|4512|4511|4510|53841
1748345400000|2025-05-27 11:30:00|4513|4511.5|4512|4511|4514|4513|4511.5|4510.5|2653
1748345700000|2025-05-27 11:35:00|4512.5|4510.5|4511.5|4510.5|4512.5|4511.5|4511.5|4510.5|709
1748346000000|2025-05-27 11:40:00|4511|4510|4510.5|4510|4511.5|4510.5|4509|4508.5|2651
1748346300000|2025-05-27 11:45:00|4510|4509.5|4511.5|4510.5|4511.5|4510.5|4509.5|4508.5|887
1748346600000|2025-05-27 11:50:00|4511|4510|4508.5|4508|4511|4510|4506|4505|1746
1748346900000|2025-05-27 11:55:00|4509|4507.5|4508.5|4508|4509.5|4508.5|4507.5|4507|2304
1748347200000|2025-05-27 12:00:00|4508|4507|4509|4508|4509|4508|4506.5|4505|2362
1748347500000|2025-05-27 12:05:00|4509.5|4508.5|4510.5|4509.5|4511.5|4511|4509.5|4508.5|2131
1748347800000|2025-05-27 12:10:00|4510|4508.5|4511|4510|4511|4510.5|4509.5|4508.5|1352
1748348100000|2025-05-27 12:15:00|4511.5|4510.5|4509|4508.5|4511.5|4511|4503|4502|1843
1748348400000|2025-05-27 12:20:00|4510|4509|4509.5|4508.5|4513|4512|4509.5|4508.5|4067
1748348700000|2025-05-27 12:25:00|4510|4509|4511|4509.5|4511|4509.5|4509|4508|2074
1748349000000|2025-05-27 12:30:00|4510.5|4510|4510.5|4509.5|4512.5|4512|4510|4509|2399
1748349300000|2025-05-27 12:35:00|4510|4510|4513|4512|4513|4512|4508|4507|2939
1748349600000|2025-05-27 12:40:00|4513.5|4512.5|4507|4506|4513.5|4512.5|4507|4506|2430
1748349900000|2025-05-27 12:45:00|4506.5|4505.5|4504|4503|4506.5|4505.5|4504|4503|2214
1748350200000|2025-05-27 12:50:00|4503.5|4502.5|4500|4499.5|4503.5|4503|4500|4499|2446
1748350500000|2025-05-27 12:55:00|4499.5|4499|4503.5|4502|4503.5|4502.5|4499.5|4498.5|2750
1748350800000|2025-05-27 13:00:00|4502.5|4502.5|4508|4507|4508|4507.5|4502.5|4502.5|2956
1748351100000|2025-05-27 13:05:00|4507|4506.5|4511|4510|4511|4510.5|4506|4505.5|3940
1748351400000|2025-05-27 13:10:00|4511.5|4509.5|4507|4506|4511.5|4510.5|4507|4506|7296
1748351700000|2025-05-27 13:15:00|4506.5|4505.5|4507.5|4507|4511|4510|4506.5|4505.5|2291
1748352000000|2025-05-27 13:20:00|4509|4507.5|4509|4507.5|4510|4509.5|4508.5|4507.5|1754
1748352300000|2025-05-27 13:25:00|4508.5|4508.5|4505|4504.5|4510.5|4509.5|4505|4504.5|4425
1748352600000|2025-05-27 13:30:00|4506|4505|4511.5|4510.5|4512|4511|4503.5|4502.5|14019
1748352900000|2025-05-27 13:35:00|4511|4510|4511|4509.5|4515|4514|4509.5|4508.5|7579
1748353200000|2025-05-27 13:40:00|4510|4508.5|4506.5|4506|4510|4509|4504|4503|4929
1748353500000|2025-05-27 13:45:00|4507|4505.5|4502.5|4501.5|4513|4512|4502.5|4501.5|7882
1748353800000|2025-05-27 13:50:00|4503|4502|4499|4498|4503.5|4502.5|4497|4496.5|4804
1748354100000|2025-05-27 13:55:00|4499.5|4498.5|4492|4491|4499.5|4498.5|4492|4491|5072
1748354400000|2025-05-27 14:00:00|4491|4490|4494.5|4493.5|4499.5|4499|4491|4490|7209
1748354700000|2025-05-27 14:05:00|4495|4494|4494.5|4493.5|4500.5|4500|4494.5|4493.5|6954
1748355000000|2025-05-27 14:10:00|4493.5|4492.5|4496.5|4496|4496.5|4496|4491|4490|7843
1748355300000|2025-05-27 14:15:00|4497|4496.5|4506|4505|4507|4506.5|4497|4496.5|11598
1748355600000|2025-05-27 14:20:00|4507|4505.5|4509.5|4509|4512|4511.5|4507|4505|6711
1748355900000|2025-05-27 14:25:00|4509|4508|4499.5|4499|4510|4509|4499|4498.5|9149
1748356200000|2025-05-27 14:30:00|4499|4498|4499.5|4499|4500.5|4499.5|4497|4496.5|7122
1748356500000|2025-05-27 14:35:00|4499|4498|4501|4500|4501.5|4500.5|4497.5|4497|9834
1748356800000|2025-05-27 14:40:00|4500.5|4500.5|4502.5|4502|4502.5|4502|4496|4495|8059
1748357100000|2025-05-27 14:45:00|4503|4501.5|4498.5|4498|4503|4501.5|4498.5|4497.5|10198
1748357400000|2025-05-27 14:50:00|4499|4498.5|4490|4489|4499|4498.5|4490|4489|6831
1748357700000|2025-05-27 14:55:00|4488|4489.5|4487|4486|4490.5|4489.5|4487|4486|11427
1748358000000|2025-05-27 15:00:00|4487.5|4486.5|4487.5|4487|4488.5|4488|4484|4483|9318
1748358300000|2025-05-27 15:05:00|4488|4486.5|4491|4490.5|4491|4490.5|4486|4485|10572
1748358600000|2025-05-27 15:10:00|4491.5|4491|4491.5|4490.5|4491.5|4491|4488.5|4488|7102
1748358900000|2025-05-27 15:15:00|4492|4491|4490.5|4489.5|4494|4493.5|4488|4487.5|8185
1748359200000|2025-05-27 15:20:00|4490|4490|4488.5|4488|4492.5|4492|4486.5|4485.5|27381
1748359500000|2025-05-27 15:25:00|4489|4488.5|4493.5|4492|4493.5|4492.5|4487.5|4486.5|10385
1748415600000|2025-05-28 07:00:00|4451.5|4448.5|4470|4468|4474|4472.5|4445|4442.5|12351
1748415900000|2025-05-28 07:05:00|4469.5|4468.5|4462|4461.5|4476|4474.5|4459.5|4458|7557
1748416200000|2025-05-28 07:10:00|4460.5|4460|4458|4456.5|4468.5|4467|4456.5|4455|5698
1748416500000|2025-05-28 07:15:00|4457.5|4457|4466|4465|4466|4465|4455.5|4453.5|3958
1748416800000|2025-05-28 07:20:00|4463.5|4462.5|4466|4465.5|4471|4470|4463|4462.5|3921
1748417100000|2025-05-28 07:25:00|4466.5|4466|4461|4460.5|4470|4469.5|4461|4460|3060
1748417400000|2025-05-28 07:30:00|4461.5|4461|4469.5|4467.5|4472|4471|4461.5|4461|4558
1748417700000|2025-05-28 07:35:00|4470|4468.5|4473.5|4472|4476|4474.5|4469.5|4467.5|3184
1748418000000|2025-05-28 07:40:00|4473|4471.5|4476|4475.5|4476|4475.5|4471.5|4470.5|2871
1748418300000|2025-05-28 07:45:00|4476.5|4476|4483|4482|4483|4482|4476|4475|3267
1748418600000|2025-05-28 07:50:00|4483.5|4482.5|4487.5|4486.5|4487.5|4486.5|4481.5|4481|3856
1748418900000|2025-05-28 07:55:00|4484.5|4483|4476.5|4475.5|4486|4485|4474.5|4473|4547
1748419200000|2025-05-28 08:00:00|4476|4476|4479.5|4478.5|4483.5|4482|4476|4476|3275
1748419500000|2025-05-28 08:05:00|4480|4479|4474.5|4473.5|4480|4479.5|4473.5|4472.5|2128
1748419800000|2025-05-28 08:10:00|4475|4474|4483|4481.5|4483|4482|4475|4474|2624
1748420100000|2025-05-28 08:15:00|4485|4484|4481.5|4480|4487|4486|4478.5|4477.5|6068
1748420400000|2025-05-28 08:20:00|4482|4481|4489|4488|4489|4488|4481.5|4480|2729
1748420700000|2025-05-28 08:25:00|4489.5|4488.5|4488|4487|4491|4490.5|4487.5|4486.5|3786
1748421000000|2025-05-28 08:30:00|4487.5|4486|4486.5|4485.5|4488.5|4488|4484|4482.5|5010
1748421300000|2025-05-28 08:35:00|4486|4485|4481.5|4481|4486.5|4486|4481|4480.5|4780
1748421600000|2025-05-28 08:40:00|4482.5|4481.5|4481|4480|4482.5|4481.5|4480.5|4479|2982
1748421900000|2025-05-28 08:45:00|4481.5|4480.5|4486.5|4485.5|4487|4486|4479|4478.5|3054
1748422200000|2025-05-28 08:50:00|4487|4486|4485|4484|4489|4488|4484|4483.5|2229
1748422500000|2025-05-28 08:55:00|4485.5|4484.5|4485.5|4484.5|4489|4488|4484|4483|4831
1748422800000|2025-05-28 09:00:00|4485|4484|4479|4478|4485|4484.5|4477|4476.5|4243
1748423100000|2025-05-28 09:05:00|4479.5|4478.5|4484.5|4483.5|4484.5|4483.5|4479.5|4478.5|4071
1748423400000|2025-05-28 09:10:00|4484|4483|4483.5|4482.5|4484.5|4483.5|4480.5|4480|7402
1748423700000|2025-05-28 09:15:00|4483|4482|4487.5|4486.5|4488|4487|4479.5|4479|5799
1748424000000|2025-05-28 09:20:00|4488|4487.5|4486.5|4485.5|4491.5|4491|4486.5|4485.5|4472
1748424300000|2025-05-28 09:25:00|4487|4486|4483.5|4482.5|4487.5|4486.5|4483.5|4482.5|2070
1748424600000|2025-05-28 09:30:00|4482|4481|4488|4487|4489|4488|4480.5|4479.5|4996
1748424900000|2025-05-28 09:35:00|4488.5|4487.5|4490|4488.5|4490|4489.5|4487|4486|4446
1748425200000|2025-05-28 09:40:00|4489.5|4489|4490|4488.5|4495.5|4494.5|4487|4486.5|32765
1748425500000|2025-05-28 09:45:00|4489.5|4489.5|4493.5|4492.5|4494|4493.5|4489.5|4489|3939
1748425800000|2025-05-28 09:50:00|4493|4493|4493|4492.5|4495|4494.5|4492|4491|3535
1748426100000|2025-05-28 09:55:00|4492|4491.5|4491|4490|4492.5|4491.5|4490.5|4489.5|2517
1748426400000|2025-05-28 10:00:00|4489.5|4489|4490|4489|4492.5|4491.5|4488|4487.5|4021
1748426700000|2025-05-28 10:05:00|4489.5|4488|4486|4484.5|4489.5|4488|4485|4484|2226
1748427000000|2025-05-28 10:10:00|4485.5|4485|4486|4485|4487|4486.5|4484|4483.5|3545
1748427300000|2025-05-28 10:15:00|4486.5|4485.5|4484|4483|4486.5|4486|4483.5|4483|2243
1748427600000|2025-05-28 10:20:00|4483.5|4482.5|4484|4482.5|4485|4484|4482.5|4481.5|2615
1748427900000|2025-05-28 10:25:00|4483|4483|4482|4481|4483.5|4483|4482|4481|9359
1748428200000|2025-05-28 10:30:00|4481|4480|4482.5|4481.5|4482.5|4481.5|4480|4479|4166
1748428500000|2025-05-28 10:35:00|4482|4482|4484.5|4483.5|4485|4484.5|4482|4481.5|2495
1748428800000|2025-05-28 10:40:00|4484|4483|4480|4479.5|4484|4483|4480|4479.5|6019
1748429100000|2025-05-28 10:45:00|4481.5|4480.5|4478.5|4478|4482|4481|4477|4476|3938
1748429400000|2025-05-28 10:50:00|4479|4477.5|4484|4483|4484|4483|4479|4477.5|4266
1748429700000|2025-05-28 10:55:00|4484.5|4483.5|4485|4484|4486|4485.5|4484|4483.5|2520
1748430000000|2025-05-28 11:00:00|4484.5|4483|4485|4484.5|4485|4484.5|4483|4482|3737
1748430300000|2025-05-28 11:05:00|4485.5|4484|4481.5|4481|4486|4485.5|4481|4480.5|2665
1748430600000|2025-05-28 11:10:00|4481|4480.5|4480|4479|4481.5|4481|4479.5|4479|1646
1748430900000|2025-05-28 11:15:00|4481|4480|4481.5|4480.5|4481.5|4480.5|4480|4479|3447
1748431200000|2025-05-28 11:20:00|4480.5|4479|4481|4480|4481.5|4480.5|4479.5|4479|4474
1748431500000|2025-05-28 11:25:00|4481.5|4480.5|4484|4483|4484.5|4483.5|4481.5|4480.5|5017
1748431800000|2025-05-28 11:30:00|4484.5|4483.5|4482.5|4482|4484.5|4483.5|4482|4481.5|1871
1748432100000|2025-05-28 11:35:00|4483|4481.5|4481|4480|4483|4481.5|4480.5|4480|5054
1748432400000|2025-05-28 11:40:00|4480.5|4480.5|4481|4480.5|4481.5|4481|4480.5|4480|6831
1748432700000|2025-05-28 11:45:00|4481.5|4481|4482|4481|4482|4481|4481|4480|3637
1748433000000|2025-05-28 11:50:00|4483|4481.5|4485|4484|4485|4484|4483|4481|4635
1748433300000|2025-05-28 11:55:00|4484.5|4483.5|4485|4484|4486.5|4485.5|4484|4483.5|2833
1748433600000|2025-05-28 12:00:00|4484.5|4483.5|4483|4482|4485.5|4484.5|4482.5|4482|4069
1748433900000|2025-05-28 12:05:00|4483.5|4482.5|4484|4483|4485|4484.5|4483.5|4482.5|5062
1748434200000|2025-05-28 12:10:00|4483.5|4482.5|4483.5|4483|4484|4483|4482.5|4481.5|3490
1748434500000|2025-05-28 12:15:00|4484|4483.5|4483|4482|4484|4483.5|4482.5|4482|2345
1748434800000|2025-05-28 12:20:00|4483.5|4482.5|4490|4489|4490.5|4489.5|4483|4482.5|2290
1748435100000|2025-05-28 12:25:00|4491|4490|4490|4489|4493|4492.5|4489.5|4488.5|2381
1748435400000|2025-05-28 12:30:00|4490.5|4488.5|4481.5|4480.5|4490.5|4488.5|4481|4480|3103
1748435700000|2025-05-28 12:35:00|4481|4480|4480|4479|4481.5|4480.5|4479.5|4478.5|1382
1748436000000|2025-05-28 12:40:00|4479.5|4479.5|4480|4479|4481.5|4481|4479.5|4479|2210
1748436300000|2025-05-28 12:45:00|4479.5|4478.5|4485|4484|4486.5|4485.5|4479|4478|2996
1748436600000|2025-05-28 12:50:00|4484|4483.5|4478|4477.5|4484|4483.5|4477.5|4477|2694
1748436900000|2025-05-28 12:55:00|4478.5|4478|4473|4472|4478.5|4478|4472|4471.5|3555
1748437200000|2025-05-28 13:00:00|4474.5|4472.5|4475|4474|4475|4474.5|4472.5|4471.5|2938
1748437500000|2025-05-28 13:05:00|4474.5|4473.5|4474|4473|4475.5|4474.5|4473|4472|3097
1748437800000|2025-05-28 13:10:00|4473.5|4473.5|4477|4476|4480|4479|4473.5|4473.5|1773
1748438100000|2025-05-28 13:15:00|4477.5|4476.5|4480.5|4479.5|4482|4481.5|4477.5|4476.5|2677
1748438400000|2025-05-28 13:20:00|4481|4480|4478|4477.5|4482|4481.5|4478|4477|1853
1748438700000|2025-05-28 13:25:00|4477.5|4477|4478|4477|4478.5|4477.5|4476.5|4476|2817
1748439000000|2025-05-28 13:30:00|4478.5|4477.5|4465.5|4464.5|4478.5|4477.5|4463|4462.5|12353
1748439300000|2025-05-28 13:35:00|4466|4465|4455|4454|4466.5|4465.5|4455|4454|12143
1748439600000|2025-05-28 13:40:00|4455.5|4454.5|4456.5|4455.5|4459.5|4458|4450.5|4449.5|12669
1748439900000|2025-05-28 13:45:00|4458|4456.5|4456|4455|4460.5|4460|4451.5|4451|8018
1748440200000|2025-05-28 13:50:00|4456.5|4455.5|4459.5|4458.5|4460.5|4459.5|4454|4453.5|5661
1748440500000|2025-05-28 13:55:00|4460.5|4460|4457|4456|4461|4460|4457|4456|6556
1748440800000|2025-05-28 14:00:00|4458.5|4457.5|4461|4460|4464.5|4463.5|4457.5|4457|6325
1748441100000|2025-05-28 14:05:00|4461.5|4460.5|4458.5|4458|4466|4465|4458.5|4458|5073
1748441400000|2025-05-28 14:10:00|4458|4457.5|4455.5|4454.5|4459|4458.5|4454.5|4453.5|5795
1748441700000|2025-05-28 14:15:00|4456|4455|4455|4454|4458|4457|4453.5|4452.5|5513
1748442000000|2025-05-28 14:20:00|4455.5|4454.5|4463.5|4462.5|4464.5|4463.5|4454.5|4454|4580
1748442300000|2025-05-28 14:25:00|4464|4463|4464|4463|4464|4463|4460|4459|4274
1748442600000|2025-05-28 14:30:00|4464.5|4463.5|4467.5|4467|4468.5|4467.5|4463.5|4463.5|9819
1748442900000|2025-05-28 14:35:00|4466.5|4466|4463.5|4462.5|4467|4466|4461.5|4461|9844
1748443200000|2025-05-28 14:40:00|4464|4463|4465.5|4464.5|4468|4467.5|4463.5|4463|3474
1748443500000|2025-05-28 14:45:00|4466|4465.5|4460|4459.5|4466.5|4465.5|4460|4459.5|5444
1748443800000|2025-05-28 14:50:00|4459.5|4459|4459.5|4459|4462|4461|4457|4456.5|6604
1748444100000|2025-05-28 14:55:00|4460|4459.5|4460.5|4459|4461.5|4461|4459|4458|7042
1748444400000|2025-05-28 15:00:00|4460|4459.5|4463.5|4462.5|4464.5|4463.5|4460|4459.5|5844
1748444700000|2025-05-28 15:05:00|4463|4462|4462|4461.5|4464|4463.5|4460.5|4460|16886
1748445000000|2025-05-28 15:10:00|4460.5|4460|4458|4457.5|4463|4462.5|4458|4457.5|7698
1748445300000|2025-05-28 15:15:00|4457.5|4457|4461.5|4460.5|4461.5|4461|4457|4456|10680
1748445600000|2025-05-28 15:20:00|4461|4461|4462.5|4461.5|4464|4463.5|4460.5|4460|8279
1748445900000|2025-05-28 15:25:00|4461.5|4461|4456|4455|4461.5|4461|4454|4453.5|8364
1748502000000|2025-05-29 07:00:00|4494.5|4490.5|4487|4485|4494.5|4491.5|4484.5|4483|8598
1748502300000|2025-05-29 07:05:00|4488|4485.5|4496|4495|4500.5|4499|4488|4485.5|57441
1748502600000|2025-05-29 07:10:00|4497|4495.5|4493.5|4492.5|4499|4497.5|4491.5|4490|5114
1748502900000|2025-05-29 07:15:00|4494|4493|4500|4499.5|4503|4502.5|4494|4492.5|5223
1748503200000|2025-05-29 07:20:00|4502|4499|4505.5|4504.5|4506.5|4506|4500|4499|4548
1748503500000|2025-05-29 07:25:00|4506|4505|4501.5|4500.5|4506.5|4505.5|4500.5|4500|2262
1748503800000|2025-05-29 07:30:00|4500.5|4499.5|4502|4501|4502.5|4502|4497|4495.5|7265
1748504100000|2025-05-29 07:35:00|4502.5|4502|4510.5|4509|4510.5|4509.5|4502.5|4501.5|3268
1748504400000|2025-05-29 07:40:00|4510|4508.5|4504|4503|4510.5|4510|4504|4503|2129
1748504700000|2025-05-29 07:45:00|4503.5|4502.5|4505|4503.5|4505|4503.5|4501|4500|3649
1748505000000|2025-05-29 07:50:00|4504.5|4505.5|4502.5|4501|4507|4505.5|4501.5|4500|4111
1748505300000|2025-05-29 07:55:00|4502|4501.5|4501.5|4500|4503.5|4502|4501|4500|2199
1748505600000|2025-05-29 08:00:00|4501|4499|4496.5|4495|4501|4499.5|4495.5|4494.5|2751
1748505900000|2025-05-29 08:05:00|4496|4494.5|4491|4490.5|4496.5|4494.5|4490.5|4490|3280
1748506200000|2025-05-29 08:10:00|4492|4491|4490|4489|4492|4491|4488.5|4488|1705
1748506500000|2025-05-29 08:15:00|4489.5|4488.5|4489|4487.5|4491.5|4490|4486.5|4485.5|2076
1748506800000|2025-05-29 08:20:00|4489.5|4488|4489|4488|4489.5|4488.5|4487|4486|1688
1748507100000|2025-05-29 08:25:00|4488|4487.5|4490.5|4489.5|4492|4491.5|4487.5|4487|2722
1748507400000|2025-05-29 08:30:00|4490|4489|4478.5|4477|4490|4489|4475|4473.5|2567
1748507700000|2025-05-29 08:35:00|4478|4475|4478.5|4477.5|4479|4478|4476|4475|3831
1748508000000|2025-05-29 08:40:00|4478|4477|4477.5|4476.5|4478.5|4478|4475.5|4475|2597
1748508300000|2025-05-29 08:45:00|4478|4477|4473|4472|4482|4481.5|4473|4472|3668
1748508600000|2025-05-29 08:50:00|4472.5|4471.5|4476.5|4475|4477|4476|4472|4471|2164
1748508900000|2025-05-29 08:55:00|4475.5|4474.5|4468|4467|4476.5|4475|4468|4467|37656
1748509200000|2025-05-29 09:00:00|4468.5|4467.5|4466.5|4466|4469|4468|4466.5|4465.5|2442
1748509500000|2025-05-29 09:05:00|4467.5|4466.5|4465|4464|4469.5|4468.5|4465|4464|4884
1748509800000|2025-05-29 09:10:00|4466|4465|4462|4460.5|4466.5|4465|4460|4458.5|516568
1748510100000|2025-05-29 09:15:00|4461.5|4460|4459|4457.5|4462|4461|4457|4456|7826
1748510400000|2025-05-29 09:20:00|4458|4457|4453.5|4452.5|4459|4458|4453.5|4452.5|2917
1748510700000|2025-05-29 09:25:00|4452|4450.5|4452.5|4451|4453|4452.5|4450|4449|3234
1748511000000|2025-05-29 09:30:00|4452|4451.5|4453.5|4452.5|4456|4455|4452|4451.5|3850
1748511300000|2025-05-29 09:35:00|4453|4453|4461.5|4460.5|4462|4461|4453|4452|1573
1748511600000|2025-05-29 09:40:00|4462|4460|4454.5|4453.5|4462|4461.5|4454|4453|3538
1748511900000|2025-05-29 09:45:00|4454|4453|4453.5|4452.5|4456|4455.5|4453.5|4452.5|4675
1748512200000|2025-05-29 09:50:00|4453|4452|4455|4454|4458|4457|4453|4451.5|2132
1748512500000|2025-05-29 09:55:00|4455.5|4454.5|4456.5|4455.5|4457.5|4457|4454|4453|2228
1748512800000|2025-05-29 10:00:00|4455|4454.5|4453.5|4452.5|4455|4454.5|4453|4452|2339
1748513100000|2025-05-29 10:05:00|4453|4452|4453.5|4452.5|4453.5|4452.5|4451|4450|2608
1748513400000|2025-05-29 10:10:00|4453|4452|4452.5|4451.5|4454|4453|4452|4451|1473
1748513700000|2025-05-29 10:15:00|4453|4452|4457.5|4456.5|4461.5|4460.5|4453|4451.5|6247
1748514000000|2025-05-29 10:20:00|4458|4456|4457.5|4456.5|4461|4460.5|4457|4456|3280
1748514300000|2025-05-29 10:25:00|4456.5|4455.5|4457.5|4456|4459|4458.5|4456|4455|3102
1748514600000|2025-05-29 10:30:00|4458|4456.5|4457|4455.5|4462|4461|4455.5|4454.5|3301
1748514900000|2025-05-29 10:35:00|4456.5|4456|4456|4455|4457|4456|4453.5|4452.5|3992
1748515200000|2025-05-29 10:40:00|4455.5|4454.5|4454.5|4453.5|4458.5|4457.5|4454.5|4453.5|3064
1748515500000|2025-05-29 10:45:00|4453.5|4452.5|4458|4457|4458.5|4457.5|4452.5|4451|3247
1748515800000|2025-05-29 10:50:00|4458.5|4458|4458|4457|4461|4460|4457.5|4456.5|2444
1748516100000|2025-05-29 10:55:00|4458.5|4457.5|4459|4458|4461|4460|4456|4455|4777
1748516400000|2025-05-29 11:00:00|4458|4457|4459|4458|4459.5|4458.5|4454.5|4454|3159
1748516700000|2025-05-29 11:05:00|4458|4457|4462|4461|4462.5|4461.5|4458|4457|1337
1748517000000|2025-05-29 11:10:00|4461.5|4460.5|4463|4462|4464|4463|4460.5|4459.5|1463
1748517300000|2025-05-29 11:15:00|4464|4462.5|4464|4463.5|4466.5|4466|4463|4462|4414
1748517600000|2025-05-29 11:20:00|4463.5|4463|4459.5|4458|4464|4463|4459.5|4458|3457
1748517900000|2025-05-29 11:25:00|4459|4458.5|4460|4459|4460.5|4460|4457|4456|2872
1748518200000|2025-05-29 11:30:00|4460.5|4459.5|4462.5|4461.5|4462.5|4461.5|4459|4458|3495
1748518500000|2025-05-29 11:35:00|4462|4461|4460|4459|4463|4462|4458|4457|3572
1748518800000|2025-05-29 11:40:00|4459|4458.5|4459|4458|4459|4458.5|4457.5|4456.5|7225
1748519100000|2025-05-29 11:45:00|4458.5|4457.5|4459.5|4458.5|4459.5|4459|4456|4455|7069
1748519400000|2025-05-29 11:50:00|4461|4460|4458.5|4457.5|4461|4460.5|4457.5|4456.5|2419
1748519700000|2025-05-29 11:55:00|4458|4457|4454.5|4453.5|4458|4457|4454|4453|4471
1748520000000|2025-05-29 12:00:00|4454|4452|4460.5|4459.5|4461|4460.5|4452.5|4451.5|7684
1748520300000|2025-05-29 12:05:00|4460|4459|4459.5|4459|4461|4460|4456.5|4455.5|6145
1748520600000|2025-05-29 12:10:00|4459|4458.5|4460|4459|4461|4460|4459|4458|3656
1748520900000|2025-05-29 12:15:00|4460.5|4459.5|4463.5|4462.5|4463.5|4463|4460|4459.5|10094
1748521200000|2025-05-29 12:20:00|4463|4462|4461|4460|4464|4463.5|4460|4459|5020
1748521500000|2025-05-29 12:25:00|4461.5|4460.5|4463|4462|4465|4464|4460|4459.5|7866
1748521800000|2025-05-29 12:30:00|4463.5|4462.5|4464|4463|4467|4466|4462|4461|6355
1748522100000|2025-05-29 12:35:00|4463.5|4462.5|4460.5|4459.5|4464|4463.5|4460|4459|3461
1748522400000|2025-05-29 12:40:00|4460|4458.5|4457.5|4456.5|4460.5|4460|4457|4456|3657
1748522700000|2025-05-29 12:45:00|4458|4457|4464.5|4464|4465.5|4464.5|4457.5|4456.5|4233
1748523000000|2025-05-29 12:50:00|4464|4463.5|4467|4466|4470|4469|4464|4463|5906
1748523300000|2025-05-29 12:55:00|4466.5|4467.5|4466.5|4465.5|4469|4468.5|4463.5|4462.5|4801
1748523600000|2025-05-29 13:00:00|4468|4466.5|4469.5|4468.5|4474.5|4473|4466|4464.5|5271
1748523900000|2025-05-29 13:05:00|4470|4469|4471.5|4470.5|4472.5|4472|4470|4468.5|2729
1748524200000|2025-05-29 13:10:00|4471|4470|4476.5|4475.5|4476.5|4476|4471|4470|3889
1748524500000|2025-05-29 13:15:00|4477|4476|4471|4470|4477|4476|4469.5|4468.5|6655
1748524800000|2025-05-29 13:20:00|4474|4470.5|4475.5|4474.5|4476.5|4475.5|4473.5|4470.5|4889
1748525100000|2025-05-29 13:25:00|4475|4474|4470.5|4469.5|4475.5|4474.5|4470|4469|6681
1748525400000|2025-05-29 13:30:00|4468.5|4468|4464|4463|4470.5|4469.5|4459.5|4459|15610
1748525700000|2025-05-29 13:35:00|4464.5|4459.5|4462.5|4461.5|4470|4469|4459.5|4458.5|8458
1748526000000|2025-05-29 13:40:00|4462|4461|4462|4461|4466|4465|4461|4460.5|6267
1748526300000|2025-05-29 13:45:00|4462.5|4461.5|4463|4462|4467|4466|4462|4461|5928
1748526600000|2025-05-29 13:50:00|4462.5|4461.5|4471|4470|4472|4471|4460|4459|4139
1748526900000|2025-05-29 13:55:00|4472|4471|4463.5|4462|4472.5|4471.5|4460.5|4459|6511
1748527200000|2025-05-29 14:00:00|4463|4461|4466|4465|4466.5|4465.5|4461|4460|3950
1748527500000|2025-05-29 14:05:00|4465|4465.5|4455.5|4455|4465|4465.5|4453|4452.5|30909
1748527800000|2025-05-29 14:10:00|4456|4455.5|4461|4460.5|4462.5|4461|4456|4455|4821
1748528100000|2025-05-29 14:15:00|4461.5|4461|4455.5|4455|4462.5|4462|4453.5|4453|5866
1748528400000|2025-05-29 14:20:00|4455|4454.5|4458.5|4457.5|4459.5|4458.5|4453.5|4452.5|5687
1748528700000|2025-05-29 14:25:00|4458|4458|4460|4459.5|4460.5|4460|4458|4457|4000
1748529000000|2025-05-29 14:30:00|4460.5|4459|4456|4455|4460.5|4460|4456|4455|3998
1748529300000|2025-05-29 14:35:00|4455.5|4455.5|4460.5|4459.5|4462.5|4462|4455.5|4455|5309
1748529600000|2025-05-29 14:40:00|4460|4458.5|4463|4462.5|4463|4462.5|4457.5|4456.5|5285
1748529900000|2025-05-29 14:45:00|4462.5|4462|4467|4466|4467.5|4467|4462|4461|5808
1748530200000|2025-05-29 14:50:00|4466.5|4466.5|4465.5|4465|4466.5|4466.5|4464|4463|5189
1748530500000|2025-05-29 14:55:00|4466|4465.5|4467|4466.5|4469|4468.5|4465|4464.5|4917
1748530800000|2025-05-29 15:00:00|4466.5|4466|4469.5|4469|4469.5|4469|4465.5|4464.5|9154
1748531100000|2025-05-29 15:05:00|4470|4469.5|4467.5|4466.5|4470.5|4470|4467|4466|5067
1748531400000|2025-05-29 15:10:00|4466.5|4467|4467|4466.5|4468|4467|4465|4464|7206
1748531700000|2025-05-29 15:15:00|4467.5|4467|4466|4465|4470.5|4469.5|4465.5|4465|7230
1748532000000|2025-05-29 15:20:00|4465.5|4464.5|4466.5|4465.5|4467|4466.5|4463.5|4463|5976
1748532300000|2025-05-29 15:25:00|4466|4465|4469.5|4468|4470|4469|4466|4465|9617
1748588400000|2025-05-30 07:00:00|4427|4420.5|4417|4415|4427|4424|4409|4406.5|8335
1748588700000|2025-05-30 07:05:00|4416.5|4417|4400|4399|4422|4421|4400|4399|12336
1748589000000|2025-05-30 07:10:00|4399|4397|4405.5|4404|4415|4413.5|4396|4395|12155
1748589300000|2025-05-30 07:15:00|4406|4405|4405.5|4405|4406|4405|4399|4398|14130
1748589600000|2025-05-30 07:20:00|4406|4403.5|4409.5|4408.5|4412|4410.5|4404|4402.5|6530
1748589900000|2025-05-30 07:25:00|4410|4409|4414.5|4413.5|4417.5|4416.5|4410|4408.5|5918
1748590200000|2025-05-30 07:30:00|4414|4413|4417.5|4416|4417.5|4416.5|4412|4411|4159
1748590500000|2025-05-30 07:35:00|4418.5|4417.5|4426|4425.5|4433.5|4432.5|4418|4417|10136
1748590800000|2025-05-30 07:40:00|4428|4427.5|4427.5|4426|4431|4429.5|4426|4424.5|7455
1748591100000|2025-05-30 07:45:00|4428|4426.5|4427.5|4427|4431|4430|4425|4424.5|4341
1748591400000|2025-05-30 07:50:00|4428|4426.5|4422|4420.5|4428.5|4428|4421.5|4420|11692
1748591700000|2025-05-30 07:55:00|4422.5|4421|4427.5|4426|4428.5|4428|4420.5|4419.5|4937
1748592000000|2025-05-30 08:00:00|4428.5|4427.5|4435|4434|4437|4436|4428.5|4427.5|8975
1748592300000|2025-05-30 08:05:00|4434|4432.5|4439|4438|4442.5|4441.5|4434|4432.5|5780
1748592600000|2025-05-30 08:10:00|4438.5|4437|4439|4438|4440|4439|4436.5|4435.5|73882
1748592900000|2025-05-30 08:15:00|4439.5|4438.5|4440.5|4439.5|4442|4441|4437|4436|4574
1748593200000|2025-05-30 08:20:00|4441.5|4440.5|4435.5|4435|4441.5|4440.5|4435.5|4435|6419
1748593500000|2025-05-30 08:25:00|4435|4434.5|4433.5|4432.5|4436|4435|4433|4432|8035
1748593800000|2025-05-30 08:30:00|4432.5|4431|4435.5|4434.5|4440.5|4440|4432.5|4431|6833
1748594100000|2025-05-30 08:35:00|4434.5|4434|4428.5|4427.5|4435|4434|4428.5|4427.5|4588
1748594400000|2025-05-30 08:40:00|4428|4428|4430.5|4429.5|4430.5|4429.5|4426.5|4426|5387
1748594700000|2025-05-30 08:45:00|4430|4431.5|4435|4434|4439.5|4438.5|4430|4431.5|13568
1748595000000|2025-05-30 08:50:00|4434.5|4433.5|4431|4430.5|4435.5|4435|4431|4430.5|4403
1748595300000|2025-05-30 08:55:00|4430.5|4430|4438|4437|4438|4437|4430.5|4430|2568
1748595600000|2025-05-30 09:00:00|4437|4436|4438|4437.5|4439.5|4439|4436.5|4436|5521
1748595900000|2025-05-30 09:05:00|4438.5|4438|4434|4433.5|4438.5|4438|4432.5|4431.5|5654
1748596200000|2025-05-30 09:10:00|4433.5|4432|4434.5|4433.5|4438|4437|4433|4431.5|4765
1748596500000|2025-05-30 09:15:00|4435.5|4434|4436|4435|4436|4435|4432|4431|4446
1748596800000|2025-05-30 09:20:00|4435.5|4435.5|4438.5|4437.5|4440|4439.5|4434.5|4434|4007
1748597100000|2025-05-30 09:25:00|4439|4437|4442|4441|4443|4442.5|4437|4436.5|3777
1748597400000|2025-05-30 09:30:00|4444|4442.5|4445.5|4445|4445.5|4445|4442.5|4442|1812
1748597700000|2025-05-30 09:35:00|4445|4444|4442|4441|4445|4444|4440.5|4439|3797
1748598000000|2025-05-30 09:40:00|4441|4440|4445|4443.5|4445|4444|4440|4439|2366
1748598300000|2025-05-30 09:45:00|4443|4444|4445|4444|4446|4445|4443|4442|3023
1748598600000|2025-05-30 09:50:00|4444.5|4443.5|4440.5|4439.5|4445|4443.5|4438.5|4438|3669
1748598900000|2025-05-30 09:55:00|4440|4439|4439|4437.5|4440|4439.5|4437.5|4437|2846
1748599200000|2025-05-30 10:00:00|4438.5|4436|4438.5|4438|4438.5|4438|4433.5|4432.5|2046
1748599500000|2025-05-30 10:05:00|4439|4437.5|4438.5|4437.5|4439.5|4438.5|4437.5|4436.5|3119
1748599800000|2025-05-30 10:10:00|4439|4438|4435|4434|4439|4438|4434|4433|2328
1748600100000|2025-05-30 10:15:00|4435.5|4435|4437|4436|4437.5|4436.5|4435|4434|2170
1748600400000|2025-05-30 10:20:00|4436|4435|4442.5|4441.5|4442.5|4441.5|4436|4435|2472
1748600700000|2025-05-30 10:25:00|4442|4441|4444.5|4443.5|4445|4444|4439.5|4438.5|1742
1748601000000|2025-05-30 10:30:00|4445|4444|4440.5|4440|4446|4445|4439.5|4438.5|3798
1748601300000|2025-05-30 10:35:00|4441|4439.5|4441.5|4440.5|4441.5|4440.5|4440|4439|2252
1748601600000|2025-05-30 10:40:00|4440.5|4439.5|4440.5|4439.5|4441.5|4440.5|4440|4439|8271
1748601900000|2025-05-30 10:45:00|4440|4439|4438.5|4438|4440.5|4440|4436.5|4435.5|5500
1748602200000|2025-05-30 10:50:00|4439|4437.5|4440|4439|4442.5|4441.5|4439|4437.5|1250
1748602500000|2025-05-30 10:55:00|4440.5|4439.5|4438|4436.5|4440.5|4440|4437.5|4436.5|2917
1748602800000|2025-05-30 11:00:00|4437.5|4437|4438.5|4438|4440|4439.5|4437.5|4436.5|4659
1748603100000|2025-05-30 11:05:00|4438|4437|4441|4440|4441|4440|4438|4437|3496
1748603400000|2025-05-30 11:10:00|4441.5|4440.5|4442.5|4441.5|4442.5|4442|4441.5|4440|8074
1748603700000|2025-05-30 11:15:00|4443|4442|4443.5|4442.5|4443.5|4443|4442|4441.5|1910
1748604000000|2025-05-30 11:20:00|4443|4442|4443.5|4442.5|4443.5|4443|4441.5|4440.5|2139
1748604300000|2025-05-30 11:25:00|4443|4442|4445.5|4444.5|4448.5|4448|4442.5|4442|4093
1748604600000|2025-05-30 11:30:00|4446.5|4446|4444.5|4443.5|4446.5|4446|4444|4443|1055
1748604900000|2025-05-30 11:35:00|4445|4443|4446.5|4446|4447.5|4447|4445|4443|2234
1748605200000|2025-05-30 11:40:00|4446|4445.5|4446.5|4445.5|4449.5|4449|4443.5|4442.5|2699
1748605500000|2025-05-30 11:45:00|4446|4445|4448|4447|4448|4447|4445.5|4444.5|2412
1748605800000|2025-05-30 11:50:00|4447.5|4447.5|4447.5|4447|4448.5|4447.5|4446|4445|2575
1748606100000|2025-05-30 11:55:00|4448.5|4447.5|4445.5|4445|4449|4448|4443.5|4442.5|2935
1748606400000|2025-05-30 12:00:00|4445|4444|4447|4446|4447.5|4447|4442.5|4442|1722
1748606700000|2025-05-30 12:05:00|4446.5|4446.5|4438|4437|4452.5|4451|4425|4424|6991
1748607000000|2025-05-30 12:10:00|4435.5|4434.5|4426|4425|4435.5|4434.5|4418.5|4417.5|9695
1748607300000|2025-05-30 12:15:00|4425.5|4424|4429.5|4428.5|4431|4430.5|4424.5|4424|4047
1748607600000|2025-05-30 12:20:00|4429|4429|4428.5|4427.5|4434|4433.5|4426.5|4425|3442
1748607900000|2025-05-30 12:25:00|4429.5|4428.5|4425|4424|4431.5|4430.5|4424.5|4424|11700
1748608200000|2025-05-30 12:30:00|4427|4424.5|4435.5|4435|4435.5|4435|4425.5|4424|4634
1748608500000|2025-05-30 12:35:00|4436|4434.5|4435.5|4434.5|4437|4436|4432|4430.5|5552
1748608800000|2025-05-30 12:40:00|4436.5|4435.5|4440.5|4439.5|4444|4443|4436|4435.5|4081
1748609100000|2025-05-30 12:45:00|4442|4441.5|4442.5|4441.5|4447|4446|4442|4441|4920
1748609400000|2025-05-30 12:50:00|4441.5|4440.5|4444|4442.5|4445.5|4444.5|4441|4439.5|2682
1748609700000|2025-05-30 12:55:00|4443.5|4443.5|4444|4443|4446|4445.5|4442.5|4442|2794
1748610000000|2025-05-30 13:00:00|4444.5|4442|4446|4444.5|4448|4447.5|4442|4441.5|5374
1748610300000|2025-05-30 13:05:00|4445.5|4444|4443.5|4442.5|4446|4444.5|4442|4441|2725
1748610600000|2025-05-30 13:10:00|4444|4443|4446|4445.5|4446.5|4445.5|4443.5|4443|3640
1748610900000|2025-05-30 13:15:00|4446.5|4445|4451|4450|4451|4450.5|4444.5|4444|5263
1748611200000|2025-05-30 13:20:00|4450|4449|4448|4447.5|4450|4449|4446.5|4446|4084
1748611500000|2025-05-30 13:25:00|4447.5|4446.5|4443|4441.5|4448.5|4448|4441.5|4441|4580
1748611800000|2025-05-30 13:30:00|4442.5|4441|4418.5|4417.5|4442.5|4441.5|4418.5|4417.5|10567
1748612100000|2025-05-30 13:35:00|4417.5|4417|4414|4413|4419.5|4418.5|4409.5|4408.5|8358
1748612400000|2025-05-30 13:40:00|4413.5|4412.5|4413|4411.5|4418.5|4417|4412.5|4411|8144
1748612700000|2025-05-30 13:45:00|4412.5|4412|4414|4413.5|4416|4415|4412|4411|8103
1748613000000|2025-05-30 13:50:00|4413|4412|4418.5|4417.5|4418.5|4418|4413|4412|28015
1748613300000|2025-05-30 13:55:00|4416|4415|4419|4418|4424.5|4423.5|4412.5|4412|6660
1748613600000|2025-05-30 14:00:00|4421.5|4418.5|4426|4424.5|4426.5|4425.5|4421|4418.5|5716
1748613900000|2025-05-30 14:05:00|4425.5|4425|4432|4431|4432|4431|4424|4423|8298
1748614200000|2025-05-30 14:10:00|4432.5|4431.5|4431.5|4430.5|4434|4433.5|4430.5|4429.5|6578
1748614500000|2025-05-30 14:15:00|4432|4431|4431.5|4431|4433.5|4432.5|4430.5|4429.5|6032
1748614800000|2025-05-30 14:20:00|4432|4429|4424.5|4423.5|4432|4430|4424|4423.5|4206
1748615100000|2025-05-30 14:25:00|4425|4424.5|4426.5|4425.5|4426.5|4425.5|4423|4422|6300
1748615400000|2025-05-30 14:30:00|4426|4425|4427.5|4426.5|4429|4428|4423.5|4422.5|7165
1748615700000|2025-05-30 14:35:00|4427|4426|4430|4429|4433.5|4432.5|4427|4426|5320
1748616000000|2025-05-30 14:40:00|4429|4428.5|4424|4423|4429|4428.5|4423|4422|7800
1748616300000|2025-05-30 14:45:00|4423.5|4422.5|4419.5|4418.5|4424|4423|4418.5|4418|7564
1748616600000|2025-05-30 14:50:00|4418.5|4418|4416.5|4416|4419|4418.5|4415.5|4415|6451
1748616900000|2025-05-30 14:55:00|4417|4416.5|4415|4414|4418.5|4418|4412|4411|5220
1748617200000|2025-05-30 15:00:00|4414.5|4414.5|4420|4419|4420.5|4419.5|4414.5|4414.5|6140
1748617500000|2025-05-30 15:05:00|4420.5|4420|4422.5|4421.5|4425|4424.5|4420|4419.5|6415
1748617800000|2025-05-30 15:10:00|4422|4422|4425|4424|4426.5|4426|4421.5|4421|6062
1748618100000|2025-05-30 15:15:00|4424.5|4423.5|4415|4414.5|4424.5|4423.5|4413.5|4412.5|9008
1748618400000|2025-05-30 15:20:00|4415.5|4415|4417.5|4417|4418.5|4418|4414|4413.5|8622
1748618700000|2025-05-30 15:25:00|4418|4417.5|4413|4412|4418.5|4418|4413|4411.5|20384
1748847600000|2025-06-02 07:00:00|4381.5|4379.5|4384.5|4382.5|4391|4388.5|4372.5|4370|17490
1748847900000|2025-06-02 07:05:00|4385|4383|4370.5|4368.5|4387.5|4385.5|4369.5|4368|6078
1748848200000|2025-06-02 07:10:00|4368|4364.5|4368|4366.5|4374.5|4372|4360.5|4358|7651
1748848500000|2025-06-02 07:15:00|4368.5|4367|4383|4380.5|4387.5|4386|4368|4366|7831
1748848800000|2025-06-02 07:20:00|4385|4382.5|4378.5|4377|4392.5|4391.5|4378.5|4377|2689
1748849100000|2025-06-02 07:25:00|4379|4376.5|4365.5|4363.5|4379|4377.5|4362|4361|5767
1748849400000|2025-06-02 07:30:00|4366|4364|4376.5|4375|4378.5|4376.5|4362.5|4361|4543
1748849700000|2025-06-02 07:35:00|4375.5|4374.5|4378|4377|4384|4383.5|4372|4370.5|4844
1748850000000|2025-06-02 07:40:00|4377.5|4376|4377.5|4375.5|4378|4376|4371|4370|4706
1748850300000|2025-06-02 07:45:00|4375.5|4374|4386|4384.5|4386.5|4384.5|4374|4373|4048
1748850600000|2025-06-02 07:50:00|4385.5|4384|4375|4373|4387|4385|4373.5|4372.5|2735
1748850900000|2025-06-02 07:55:00|4374.5|4374|4381.5|4380.5|4381.5|4380.5|4372.5|4371|2168
1748851200000|2025-06-02 08:00:00|4381|4380|4401|4400|4403|4402|4381|4380|4599
1748851500000|2025-06-02 08:05:00|4403.5|4402|4399|4397.5|4406|4405|4397|4395.5|3981
1748851800000|2025-06-02 08:10:00|4398.5|4397|4400.5|4399.5|4401.5|4400.5|4394.5|4393.5|3256
1748852100000|2025-06-02 08:15:00|4399.5|4398.5|4388|4387|4400.5|4399.5|4386.5|4385.5|3200
1748852400000|2025-06-02 08:20:00|4388.5|4388|4392.5|4391|4394|4392.5|4388.5|4387.5|7034
1748852700000|2025-06-02 08:25:00|4393|4391.5|4398|4397|4398|4397|4391.5|4390.5|1842
1748853000000|2025-06-02 08:30:00|4397.5|4397.5|4392|4390.5|4398.5|4397.5|4392|4390.5|4909
1748853300000|2025-06-02 08:35:00|4392.5|4391.5|4390|4388.5|4393|4392|4388|4387|6796
1748853600000|2025-06-02 08:40:00|4390.5|4389.5|4383|4382|4390.5|4389.5|4381.5|4380|2756
1748853900000|2025-06-02 08:45:00|4382|4381.5|4381|4380|4384.5|4384|4379.5|4379|4975
1748854200000|2025-06-02 08:50:00|4380.5|4379.5|4385.5|4384.5|4386|4385.5|4380.5|4379.5|3958
1748854500000|2025-06-02 08:55:00|4386|4386|4379.5|4378.5|4387|4386|4379|4378.5|53026
1748854800000|2025-06-02 09:00:00|4379|4378|4378.5|4378|4379|4378.5|4374.5|4373.5|8087
1748855100000|2025-06-02 09:05:00|4378|4377.5|4366|4365|4378.5|4378|4366|4365|3303
1748855400000|2025-06-02 09:10:00|4367|4366|4358.5|4357.5|4368|4367|4358|4357|15874
1748855700000|2025-06-02 09:15:00|4357|4356|4350.5|4350|4357|4356|4348.5|4348|12021
1748856000000|2025-06-02 09:20:00|4351.5|4351|4357.5|4356|4360.5|4360|4350|4349.5|8565
1748856300000|2025-06-02 09:25:00|4357|4355.5|4353.5|4352.5|4359|4357.5|4352|4351|10560
1748856600000|2025-06-02 09:30:00|4354|4353|4352.5|4352|4356.5|4355.5|4352.5|4352|7878
1748856900000|2025-06-02 09:35:00|4354|4351.5|4359|4357.5|4364.5|4364|4354|4351|16366
1748857200000|2025-06-02 09:40:00|4358.5|4358|4356|4355.5|4360|4359|4354.5|4354|2649
1748857500000|2025-06-02 09:45:00|4355.5|4354.5|4357|4356.5|4360|4359.5|4353|4352.5|4627
1748857800000|2025-06-02 09:50:00|4357.5|4356|4358.5|4357.5|4360|4359.5|4356|4355.5|2959
1748858100000|2025-06-02 09:55:00|4358|4358|4363|4362|4364|4363|4358|4358|3373
1748858400000|2025-06-02 10:00:00|4363.5|4362.5|4368.5|4367.5|4369|4368|4363|4362.5|4108
1748858700000|2025-06-02 10:05:00|4369|4368.5|4368.5|4368|4370.5|4370|4367|4366.5|5407
1748859000000|2025-06-02 10:10:00|4369|4368.5|4369.5|4368.5|4371.5|4371|4368|4367|3402
1748859300000|2025-06-02 10:15:00|4369|4369|4376|4375|4377.5|4376.5|4369|4368.5|5239
1748859600000|2025-06-02 10:20:00|4376.5|4376|4373|4372.5|4376.5|4376|4370.5|4370|4684
1748859900000|2025-06-02 10:25:00|4373.5|4373|4371.5|4370.5|4374|4373.5|4371|4370|4209
1748860200000|2025-06-02 10:30:00|4372.5|4371|4370|4369.5|4373|4372|4370|4369.5|3229
1748860500000|2025-06-02 10:35:00|4370.5|4370|4373|4371.5|4373|4372|4370.5|4369.5|1902
1748860800000|2025-06-02 10:40:00|4372.5|4372|4371.5|4371|4375|4374.5|4371.5|4371|2625
1748861100000|2025-06-02 10:45:00|4372|4370.5|4371.5|4371|4372.5|4371.5|4370.5|4369.5|1734
1748861400000|2025-06-02 10:50:00|4372|4371.5|4373.5|4372.5|4375|4374|4371.5|4370.5|2551
1748861700000|2025-06-02 10:55:00|4371.5|4370.5|4370|4369|4372|4371|4364|4363|5912
1748862000000|2025-06-02 11:00:00|4369.5|4368.5|4370|4369|4370.5|4369.5|4365|4364|5487
1748862300000|2025-06-02 11:05:00|4369.5|4368.5|4370|4369.5|4370|4369.5|4367|4366.5|4552
1748862600000|2025-06-02 11:10:00|4370.5|4370|4372|4371|4374.5|4373|4365.5|4364.5|3896
1748862900000|2025-06-02 11:15:00|4372.5|4371.5|4373.5|4373|4375.5|4374.5|4371.5|4371|2890
1748863200000|2025-06-02 11:20:00|4374.5|4373.5|4377.5|4376.5|4378|4377|4374|4372.5|2411
1748863500000|2025-06-02 11:25:00|4377|4376|4376|4375|4379|4378.5|4375|4374.5|3488
1748863800000|2025-06-02 11:30:00|4374.5|4374|4376.5|4375.5|4379|4378|4374.5|4373.5|3952
1748864100000|2025-06-02 11:35:00|4377|4376|4374.5|4373.5|4378.5|4378|4374|4372.5|4094
1748864400000|2025-06-02 11:40:00|4374|4372.5|4370.5|4369.5|4374|4373|4370|4369.5|4246
1748864700000|2025-06-02 11:45:00|4371|4370|4370|4369.5|4371.5|4370.5|4369|4368|3799
1748865000000|2025-06-02 11:50:00|4370.5|4369|4371.5|4370.5|4372.5|4372|4369.5|4369|2396
1748865300000|2025-06-02 11:55:00|4372.5|4371|4372|4371|4373|4372|4370.5|4369.5|2977
1748865600000|2025-06-02 12:00:00|4372.5|4371.5|4377|4376|4380.5|4379.5|4372.5|4371.5|4575
1748865900000|2025-06-02 12:05:00|4376|4375|4382.5|4381.5|4382.5|4381.5|4373|4372|3035
1748866200000|2025-06-02 12:10:00|4382|4380.5|4381.5|4381|4382.5|4381.5|4380.5|4380|3099
1748866500000|2025-06-02 12:15:00|4382|4381.5|4383|4382.5|4383|4382.5|4379|4378|2255
1748866800000|2025-06-02 12:20:00|4383.5|4383|4381.5|4380.5|4384|4383|4379|4378|2512
1748867100000|2025-06-02 12:25:00|4380.5|4380|4377.5|4377|4382|4381|4377.5|4377|2403
1748867400000|2025-06-02 12:30:00|4377|4376|4376|4374.5|4377.5|4377|4373|4372|3259
1748867700000|2025-06-02 12:35:00|4375.5|4373.5|4370|4368.5|4375.5|4373.5|4367.5|4366.5|3577
1748868000000|2025-06-02 12:40:00|4369.5|4369|4376.5|4375.5|4376.5|4375.5|4369|4368.5|3140
1748868300000|2025-06-02 12:45:00|4377|4376|4374|4373|4377|4376.5|4373.5|4372.5|2823
1748868600000|2025-06-02 12:50:00|4373.5|4372.5|4371|4370|4374|4373.5|4370|4369.5|3791
1748868900000|2025-06-02 12:55:00|4370|4369|4369.5|4368.5|4372|4371|4369|4368|5690
1748869200000|2025-06-02 13:00:00|4370|4369|4376.5|4375.5|4377|4376.5|4370|4369|6139
1748869500000|2025-06-02 13:05:00|4376|4374|4380|4379.5|4381.5|4380|4373|4372|5363
1748869800000|2025-06-02 13:10:00|4380.5|4380|4387.5|4386.5|4388|4386.5|4380.5|4380|3049
1748870100000|2025-06-02 13:15:00|4388|4387|4390.5|4389.5|4393|4391.5|4387.5|4386.5|3271
1748870400000|2025-06-02 13:20:00|4391|4390.5|4389.5|4388.5|4391.5|4390.5|4388.5|4387.5|5024
1748870700000|2025-06-02 13:25:00|4388.5|4387.5|4389|4388.5|4389.5|4388.5|4385|4384|21859
1748871000000|2025-06-02 13:30:00|4390|4389.5|4386|4385.5|4392.5|4392|4374|4372.5|13574
1748871300000|2025-06-02 13:35:00|4386.5|4385|4395|4394|4399.5|4399|4383.5|4382.5|10741
1748871600000|2025-06-02 13:40:00|4395.5|4393.5|4394|4393|4398.5|4397.5|4388|4387.5|8856
1748871900000|2025-06-02 13:45:00|4395|4393.5|4380.5|4379.5|4395|4393.5|4380.5|4379.5|5284
1748872200000|2025-06-02 13:50:00|4380|4379|4380.5|4379.5|4383.5|4382.5|4375|4374|5243
1748872500000|2025-06-02 13:55:00|4381|4379|4373.5|4372|4385.5|4384.5|4373|4372|7188
1748872800000|2025-06-02 14:00:00|4371|4370|4362.5|4362|4372.5|4371.5|4361.5|4360.5|7497
1748873100000|2025-06-02 14:05:00|4363.5|4362.5|4367|4366|4372.5|4372|4362.5|4361.5|5165
1748873400000|2025-06-02 14:10:00|4366|4365|4377.5|4376.5|4377.5|4376.5|4362.5|4362|7121
1748873700000|2025-06-02 14:15:00|4378|4377.5|4382|4381.5|4384|4383|4377|4376|5092
1748874000000|2025-06-02 14:20:00|4382.5|4381|4379|4378|4386.5|4385.5|4379|4378|5573
1748874300000|2025-06-02 14:25:00|4378.5|4378.5|4381|4380|4382|4381.5|4374.5|4374|31576
1748874600000|2025-06-02 14:30:00|4381.5|4380.5|4386.5|4385.5|4387|4386|4378.5|4377.5|7902
1748874900000|2025-06-02 14:35:00|4386|4385|4383.5|4382.5|4389|4388.5|4381.5|4380.5|6766
1748875200000|2025-06-02 14:40:00|4384|4383.5|4388|4387|4388.5|4388|4384|4383|6853
1748875500000|2025-06-02 14:45:00|4388.5|4387.5|4391|4390|4392.5|4391.5|4388|4387|5399
1748875800000|2025-06-02 14:50:00|4391.5|4390.5|4391|4390|4392.5|4391.5|4388|4387|5797
1748876100000|2025-06-02 14:55:00|4390.5|4389.5|4391.5|4390.5|4394.5|4393.5|4389.5|4388.5|6002
1748876400000|2025-06-02 15:00:00|4391|4390|4392|4391.5|4399|4398|4390.5|4389.5|6232
1748876700000|2025-06-02 15:05:00|4391|4390.5|4393|4392|4395.5|4394.5|4391|4390.5|8195
1748877000000|2025-06-02 15:10:00|4392.5|4392.5|4388|4387|4393|4392.5|4387|4386.5|7329
1748877300000|2025-06-02 15:15:00|4388.5|4387.5|4388|4387.5|4389.5|4389|4386|4384.5|8191
1748877600000|2025-06-02 15:20:00|4388.5|4387|4382.5|4381.5|4390|4389.5|4382|4381|9588
1748877900000|2025-06-02 15:25:00|4382|4382|4380|4378.5|4382.5|4382|4376.5|4375.5|19181
1748934000000|2025-06-03 07:00:00|4324|4301.5|4303|4302|4324|4318|4283|4280|17764
1748934300000|2025-06-03 07:05:00|4302.5|4301.5|4310.5|4308.5|4310.5|4309.5|4294|4291.5|18936
1748934600000|2025-06-03 07:10:00|4307.5|4309|4295|4293.5|4309.5|4309|4293|4291|13954
1748934900000|2025-06-03 07:15:00|4296|4294.5|4293.5|4292|4300.5|4300|4288|4286|12658
1748935200000|2025-06-03 07:20:00|4293|4293|4286.5|4285.5|4294|4293.5|4283.5|4282.5|14230
1748935500000|2025-06-03 07:25:00|4285.5|4284.5|4283.5|4282.5|4293|4292.5|4283|4282.5|8153
1748935800000|2025-06-03 07:30:00|4282|4281.5|4299.5|4298.5|4299.5|4299|4281.5|4280.5|9641
1748936100000|2025-06-03 07:35:00|4300.5|4299|4293|4292|4300.5|4299.5|4293|4291.5|5111
1748936400000|2025-06-03 07:40:00|4291|4290|4289|4288|4293.5|4292.5|4284|4283|7905
1748936700000|2025-06-03 07:45:00|4290|4288.5|4287.5|4286|4292.5|4292|4287|4286|7188
1748937000000|2025-06-03 07:50:00|4287|4285.5|4282|4281|4289|4288|4281|4280|6649
1748937300000|2025-06-03 07:55:00|4282.5|4281.5|4273.5|4273|4282.5|4281.5|4273.5|4272.5|12272
1748937600000|2025-06-03 08:00:00|4274|4274|4277|4275.5|4278.5|4277.5|4274|4273|9955
1748937900000|2025-06-03 08:05:00|4277.5|4276|4282|4280.5|4282|4280.5|4272|4271|10518
1748938200000|2025-06-03 08:10:00|4281.5|4280|4271.5|4270|4282|4281|4270.5|4269|8814
1748938500000|2025-06-03 08:15:00|4271|4269|4274|4273|4278|4277|4270|4269|6015
1748938800000|2025-06-03 08:20:00|4273.5|4272.5|4274|4272.5|4280.5|4279.5|4272.5|4271.5|22262
1748939100000|2025-06-03 08:25:00|4273.5|4272|4271|4270.5|4276|4275|4271|4270.5|5076
1748939400000|2025-06-03 08:30:00|4271.5|4270|4282.5|4281.5|4286|4284.5|4271.5|4270|5514
1748939700000|2025-06-03 08:35:00|4283.5|4283|4284|4282.5|4289|4288|4282.5|4281.5|32090
1748940000000|2025-06-03 08:40:00|4283.5|4283.5|4286|4284.5|4286|4285|4279.5|4278.5|7416
1748940300000|2025-06-03 08:45:00|4285.5|4283.5|4288|4287|4288|4287|4279|4278|5133
1748940600000|2025-06-03 08:50:00|4289|4288|4292.5|4291.5|4294.5|4293|4287|4286.5|5455
1748940900000|2025-06-03 08:55:00|4292|4292.5|4300|4299|4300|4299|4292|4292.5|5713
1748941200000|2025-06-03 09:00:00|4299|4297.5|4297|4295.5|4305.5|4304.5|4297|4295.5|5786
1748941500000|2025-06-03 09:05:00|4299|4298|4293|4292|4300.5|4299|4291.5|4290.5|13152
1748941800000|2025-06-03 09:10:00|4292.5|4291.5|4298|4297|4298|4297|4292|4290.5|5584
1748942100000|2025-06-03 09:15:00|4299.5|4298|4298|4297|4301|4300|4294|4292.5|3032
1748942400000|2025-06-03 09:20:00|4297.5|4296.5|4297|4296|4298.5|4297.5|4289|4287.5|12402
1748942700000|2025-06-03 09:25:00|4297.5|4297.5|4303|4302|4305|4303.5|4297.5|4297|4909
1748943000000|2025-06-03 09:30:00|4303.5|4302.5|4304|4303.5|4305|4304|4301|4300.5|3688
1748943300000|2025-06-03 09:35:00|4304.5|4304|4310|4309|4311.5|4310|4304.5|4303.5|7757
1748943600000|2025-06-03 09:40:00|4310.5|4309.5|4314|4312.5|4315|4314|4310|4309|6466
1748943900000|2025-06-03 09:45:00|4313.5|4312|4308.5|4308|4315.5|4314.5|4308|4306.5|6076
1748944200000|2025-06-03 09:50:00|4308|4307.5|4303.5|4303|4311.5|4310.5|4303|4302|8676
1748944500000|2025-06-03 09:55:00|4301.5|4300.5|4302.5|4301|4304.5|4304|4300.5|4300|6308
1748944800000|2025-06-03 10:00:00|4303|4301.5|4301|4300|4304.5|4303.5|4301|4300|5516
1748945100000|2025-06-03 10:05:00|4300.5|4299.5|4304.5|4303.5|4306|4305|4299.5|4298.5|5348
1748945400000|2025-06-03 10:10:00|4304|4303|4299|4298|4304|4303|4297.5|4297|2997
1748945700000|2025-06-03 10:15:00|4299.5|4298.5|4295.5|4294.5|4299.5|4298.5|4295.5|4294.5|4400
1748946000000|2025-06-03 10:20:00|4296|4295.5|4295.5|4294.5|4297|4296|4295|4294|2300
1748946300000|2025-06-03 10:25:00|4296|4294|4294.5|4293.5|4297.5|4296.5|4294.5|4293|2422
1748946600000|2025-06-03 10:30:00|4295|4294|4298.5|4297.5|4300|4299|4295|4294|3815
1748946900000|2025-06-03 10:35:00|4300|4299|4298.5|4297.5|4301|4300|4296.5|4295.5|5564
1748947200000|2025-06-03 10:40:00|4299|4298.5|4297|4296|4302|4300.5|4294.5|4294|10534
1748947500000|2025-06-03 10:45:00|4296|4295.5|4295.5|4294.5|4298|4297|4294|4293|7105
1748947800000|2025-06-03 10:50:00|4295|4293.5|4294|4293|4295|4294|4292.5|4291.5|69669
1748948100000|2025-06-03 10:55:00|4295|4293.5|4296|4295|4297.5|4296.5|4295|4293.5|3099
1748948400000|2025-06-03 11:00:00|4297.5|4297|4297.5|4297|4304.5|4303.5|4296.5|4295.5|5732
1748948700000|2025-06-03 11:05:00|4298.5|4297.5|4301|4300.5|4302.5|4302|4295.5|4294.5|4598
1748949000000|2025-06-03 11:10:00|4300.5|4300|4302.5|4301.5|4302.5|4302|4297.5|4297|3208
1748949300000|2025-06-03 11:15:00|4301|4300.5|4301|4300|4304.5|4303|4300.5|4300|2501
1748949600000|2025-06-03 11:20:00|4301.5|4300.5|4303.5|4302.5|4305|4304.5|4300|4299|4677
1748949900000|2025-06-03 11:25:00|4304.5|4304|4307.5|4306|4308|4307|4304|4303|3255
1748950200000|2025-06-03 11:30:00|4308|4306.5|4315|4314|4315|4314|4306|4305.5|6233
1748950500000|2025-06-03 11:35:00|4314|4313|4322|4321.5|4322|4321.5|4311.5|4310.5|4046
1748950800000|2025-06-03 11:40:00|4322.5|4322|4323.5|4322.5|4324.5|4323.5|4321|4320.5|6345
1748951100000|2025-06-03 11:45:00|4324|4323|4323.5|4323|4324.5|4324|4322.5|4322|3774
1748951400000|2025-06-03 11:50:00|4323|4322|4317|4316|4323|4322|4317|4316|3093
1748951700000|2025-06-03 11:55:00|4316.5|4315.5|4318|4317|4318.5|4317.5|4315.5|4314.5|3438
1748952000000|2025-06-03 12:00:00|4318.5|4318|4317|4316|4318.5|4318|4314|4313|5730
1748952300000|2025-06-03 12:05:00|4317.5|4316.5|4313|4312.5|4317.5|4316.5|4313|4312.5|4457
1748952600000|2025-06-03 12:10:00|4314|4312|4314|4313|4316|4315|4313.5|4312|2985
1748952900000|2025-06-03 12:15:00|4313.5|4312.5|4314.5|4313|4320|4319|4312.5|4312|3743
1748953200000|2025-06-03 12:20:00|4314|4314.5|4318|4316.5|4318|4317|4313.5|4313|3504
1748953500000|2025-06-03 12:25:00|4317.5|4316|4313.5|4312|4317.5|4316.5|4312.5|4311.5|3110
1748953800000|2025-06-03 12:30:00|4313|4311|4309.5|4308|4313|4311|4308.5|4307|3440
1748954100000|2025-06-03 12:35:00|4309|4308.5|4309.5|4308.5|4310|4309|4308.5|4307.5|2601
1748954400000|2025-06-03 12:40:00|4309|4308|4310|4309|4311|4310.5|4307|4306.5|3003
1748954700000|2025-06-03 12:45:00|4309.5|4308.5|4315|4314|4316|4315.5|4309.5|4308.5|1760
1748955000000|2025-06-03 12:50:00|4314.5|4313|4316.5|4315.5|4316.5|4316|4312.5|4311.5|2795
1748955300000|2025-06-03 12:55:00|4318.5|4316|4314.5|4313.5|4320|4319|4312.5|4311|1766
1748955600000|2025-06-03 13:00:00|4315.5|4315|4319.5|4318.5|4320.5|4319.5|4314.5|4313.5|3335
1748955900000|2025-06-03 13:05:00|4320|4319|4311|4310|4322|4321|4311|4310|2790
1748956200000|2025-06-03 13:10:00|4310.5|4309.5|4308|4307.5|4313.5|4313|4308|4307.5|9536
1748956500000|2025-06-03 13:15:00|4307|4307|4309.5|4308.5|4310.5|4309.5|4301.5|4301|5623
1748956800000|2025-06-03 13:20:00|4309|4308|4311.5|4310.5|4311.5|4310.5|4307.5|4306.5|3467
1748957100000|2025-06-03 13:25:00|4312|4311|4298|4296.5|4313.5|4313|4298|4296.5|8718
1748957400000|2025-06-03 13:30:00|4296.5|4295.5|4296.5|4296|4297.5|4296|4280.5|4280|56327
1748957700000|2025-06-03 13:35:00|4295.5|4295|4306|4305|4307|4306|4291.5|4291|13708
1748958000000|2025-06-03 13:40:00|4304|4303|4311|4309.5|4313|4312|4299|4298.5|8003
1748958300000|2025-06-03 13:45:00|4309.5|4309|4311|4309.5|4315.5|4315|4305|4303.5|58577
1748958600000|2025-06-03 13:50:00|4310.5|4308|4302.5|4301.5|4312|4311|4300|4299|16329
1748958900000|2025-06-03 13:55:00|4302|4302|4303|4302|4305.5|4305|4300|4299.5|9110
1748959200000|2025-06-03 14:00:00|4303.5|4302.5|4305|4303.5|4307|4305.5|4301|4300|11114
1748959500000|2025-06-03 14:05:00|4304.5|4303|4311|4310.5|4313.5|4312|4302.5|4301.5|7447
1748959800000|2025-06-03 14:10:00|4311.5|4310|4312.5|4311.5|4313.5|4313|4309.5|4308.5|8184
1748960100000|2025-06-03 14:15:00|4312|4311|4313.5|4313|4316|4315|4307|4306.5|7064
1748960400000|2025-06-03 14:20:00|4315.5|4314.5|4317|4316.5|4319.5|4319|4314.5|4314|19691
1748960700000|2025-06-03 14:25:00|4317.5|4317|4316.5|4315|4319.5|4319|4312|4311|11124
1748961000000|2025-06-03 14:30:00|4316|4314.5|4311.5|4311|4316|4314.5|4309.5|4309|6221
1748961300000|2025-06-03 14:35:00|4311|4310.5|4317|4316|4317|4316|4309|4308.5|7589
1748961600000|2025-06-03 14:40:00|4317.5|4316.5|4319|4318|4322|4321|4315.5|4315|10439
1748961900000|2025-06-03 14:45:00|4319.5|4319|4319.5|4318.5|4323|4322|4316.5|4315.5|39228
1748962200000|2025-06-03 14:50:00|4319|4318|4331|4330|4333.5|4332|4318.5|4317|18714
1748962500000|2025-06-03 14:55:00|4330.5|4330.5|4328.5|4328|4332|4331|4328.5|4328|8459
1748962800000|2025-06-03 15:00:00|4327.5|4326.5|4328.5|4327.5|4331.5|4331|4325.5|4324.5|8803
1748963100000|2025-06-03 15:05:00|4328|4327|4326|4325|4328.5|4327.5|4323|4322|6622
1748963400000|2025-06-03 15:10:00|4327|4325.5|4328|4327|4329|4328.5|4325|4324.5|4345
1748963700000|2025-06-03 15:15:00|4327|4326.5|4331.5|4330.5|4336|4335|4327|4326.5|11083
1748964000000|2025-06-03 15:20:00|4331|4331|4328|4327|4331.5|4331|4328|4327|7753
1748964300000|2025-06-03 15:25:00|4327.5|4326.5|4326|4324.5|4330|4329.5|4324|4323.5|14115
1749020400000|2025-06-04 07:00:00|4370.5|4344|4327|4325.5|4370.5|4353|4322|4319.5|16381
1749020700000|2025-06-04 07:05:00|4328|4326.5|4321|4319.5|4340|4338|4318.5|4316.5|8062
1749021000000|2025-06-04 07:10:00|4323.5|4322.5|4317|4316.5|4323.5|4322.5|4301.5|4300.5|11430
1749021300000|2025-06-04 07:15:00|4316.5|4316|4318.5|4318|4326.5|4325.5|4316|4314.5|10222
1749021600000|2025-06-04 07:20:00|4319|4318.5|4321|4320.5|4326.5|4326|4312.5|4311|9037
1749021900000|2025-06-04 07:25:00|4322.5|4321|4329|4328|4329.5|4329|4320|4318.5|6906
1749022200000|2025-06-04 07:30:00|4330.5|4330|4336|4335|4337|4336.5|4329.5|4328.5|6688
1749022500000|2025-06-04 07:35:00|4335.5|4334.5|4332|4330.5|4337|4336.5|4330|4329|7794
1749022800000|2025-06-04 07:40:00|4332.5|4331|4330|4329|4335|4334|4329|4327.5|5383
1749023100000|2025-06-04 07:45:00|4330.5|4330|4335|4333.5|4336|4335|4329.5|4329|6919
1749023400000|2025-06-04 07:50:00|4334.5|4332.5|4339.5|4338.5|4341.5|4340|4333.5|4332.5|5386
1749023700000|2025-06-04 07:55:00|4339|4338|4347|4346|4348.5|4348|4338.5|4337.5|8068
1749024000000|2025-06-04 08:00:00|4346.5|4345.5|4359|4358|4363|4362|4346|4345|11366
1749024300000|2025-06-04 08:05:00|4362|4361|4354|4353|4363.5|4362.5|4353.5|4352.5|6879
1749024600000|2025-06-04 08:10:00|4354.5|4351.5|4353.5|4353|4355.5|4354|4351|4349.5|6037
1749024900000|2025-06-04 08:15:00|4352.5|4351.5|4353|4352|4358|4356.5|4351.5|4350|4654
1749025200000|2025-06-04 08:20:00|4353.5|4352.5|4353.5|4352.5|4355.5|4354.5|4351|4350|5399
1749025500000|2025-06-04 08:25:00|4352.5|4351.5|4352|4351|4355|4353.5|4349.5|4348.5|6367
1749025800000|2025-06-04 08:30:00|4351|4350.5|4346.5|4346|4351|4350.5|4343.5|4342.5|5957
1749026100000|2025-06-04 08:35:00|4346|4345.5|4349.5|4349|4349.5|4349|4342|4341.5|10506
1749026400000|2025-06-04 08:40:00|4350|4349.5|4349.5|4348.5|4354.5|4353.5|4347.5|4347|7842
1749026700000|2025-06-04 08:45:00|4350.5|4349.5|4347.5|4346.5|4351.5|4350|4347.5|4346.5|3486
1749027000000|2025-06-04 08:50:00|4347|4345|4349|4348|4349|4348|4344.5|4343.5|4717
1749027300000|2025-06-04 08:55:00|4348.5|4347.5|4351|4350.5|4351.5|4351|4344|4343|11200
1749027600000|2025-06-04 09:00:00|4349.5|4348.5|4348|4347|4350|4349.5|4347|4346|10813
1749027900000|2025-06-04 09:05:00|4347.5|4346.5|4342.5|4342|4348.5|4348|4342.5|4342|9644
1749028200000|2025-06-04 09:10:00|4344|4343|4350|4349|4350|4349.5|4343.5|4342.5|4625
1749028500000|2025-06-04 09:15:00|4350.5|4349.5|4350|4349.5|4351|4350.5|4348|4347.5|4527
1749028800000|2025-06-04 09:20:00|4351.5|4350.5|4354.5|4353.5|4354.5|4353.5|4349.5|4348.5|4052
1749029100000|2025-06-04 09:25:00|4354|4355|4354.5|4353.5|4358|4357.5|4354|4353.5|4330
1749029400000|2025-06-04 09:30:00|4355|4354|4359.5|4358.5|4359.5|4358.5|4352|4351|2963
1749029700000|2025-06-04 09:35:00|4359|4359.5|4361.5|4360|4363.5|4362|4358.5|4357.5|8903
1749030000000|2025-06-04 09:40:00|4361|4359.5|4362.5|4361|4365.5|4364|4360.5|4359.5|6421
1749030300000|2025-06-04 09:45:00|4362|4360|4359.5|4359|4362|4360|4358|4357|3389
1749030600000|2025-06-04 09:50:00|4359|4358.5|4362|4361|4365.5|4365|4358.5|4357.5|6235
1749030900000|2025-06-04 09:55:00|4361.5|4360.5|4358|4357.5|4362|4361.5|4357|4356|13363
1749031200000|2025-06-04 10:00:00|4357.5|4357|4362.5|4361|4362.5|4361.5|4357|4356|5575
1749031500000|2025-06-04 10:05:00|4362|4359.5|4360.5|4359.5|4362|4360|4355|4354|4055
1749031800000|2025-06-04 10:10:00|4360|4359|4357|4356|4360|4359|4356|4355.5|3721
1749032100000|2025-06-04 10:15:00|4356.5|4355.5|4363|4362|4363|4362|4355|4354|4722
1749032400000|2025-06-04 10:20:00|4363.5|4362.5|4363|4362|4363.5|4362.5|4360|4359|3325
1749032700000|2025-06-04 10:25:00|4362|4361|4360.5|4359.5|4363.5|4362|4360|4359|1613
1749033000000|2025-06-04 10:30:00|4361|4360|4356|4355.5|4361|4360|4355|4354.5|3789
1749033300000|2025-06-04 10:35:00|4357|4356|4359|4358|4359.5|4359|4357|4356|5468
1749033600000|2025-06-04 10:40:00|4360|4358.5|4359|4358|4360.5|4360|4358|4357.5|3297
1749033900000|2025-06-04 10:45:00|4358.5|4357.5|4359|4358|4359.5|4359|4358|4357.5|2813
1749034200000|2025-06-04 10:50:00|4358.5|4358.5|4359|4358|4360|4359|4356|4355.5|2563
1749034500000|2025-06-04 10:55:00|4359.5|4357.5|4360.5|4359.5|4360.5|4359.5|4358|4357|3225
1749034800000|2025-06-04 11:00:00|4360|4359|4356.5|4355.5|4360|4359|4354|4353.5|5071
1749035100000|2025-06-04 11:05:00|4356|4355|4356.5|4355.5|4356.5|4355.5|4355|4354.5|2415
1749035400000|2025-06-04 11:10:00|4357|4356.5|4355.5|4355|4357|4356.5|4354.5|4354|3765
1749035700000|2025-06-04 11:15:00|4356|4355.5|4355.5|4355|4356.5|4355.5|4354.5|4353.5|3037
1749036000000|2025-06-04 11:20:00|4356|4355.5|4360.5|4359.5|4360.5|4359.5|4355.5|4355|7230
1749036300000|2025-06-04 11:25:00|4360|4360|4362|4361|4363.5|4362.5|4359|4358.5|3540
1749036600000|2025-06-04 11:30:00|4362.5|4362|4363.5|4363|4364|4363|4361.5|4361|4974
1749036900000|2025-06-04 11:35:00|4363|4362.5|4367.5|4367|4367.5|4367|4362.5|4361.5|3251
1749037200000|2025-06-04 11:40:00|4368|4366.5|4368.5|4368|4368.5|4368|4363.5|4363|3744
1749037500000|2025-06-04 11:45:00|4369.5|4368.5|4371|4370|4373|4372|4368.5|4367.5|3060
1749037800000|2025-06-04 11:50:00|4371.5|4370.5|4372.5|4371.5|4373.5|4372.5|4371|4370|2657
1749038100000|2025-06-04 11:55:00|4373|4372.5|4370|4369|4374|4373|4369.5|4369|5395
1749038400000|2025-06-04 12:00:00|4370.5|4369.5|4370|4369|4373|4371.5|4369|4368|444735
1749038700000|2025-06-04 12:05:00|4370.5|4369.5|4373|4372|4374|4373.5|4370.5|4369.5|2107
1749039000000|2025-06-04 12:10:00|4373.5|4372.5|4373.5|4372|4375.5|4374|4372|4371.5|5217
1749039300000|2025-06-04 12:15:00|4372|4370.5|4374.5|4374|4375|4374|4368.5|4367|5956
1749039600000|2025-06-04 12:20:00|4374|4373.5|4365.5|4364.5|4374|4373.5|4364.5|4363.5|2730
1749039900000|2025-06-04 12:25:00|4366|4365|4362|4361.5|4367|4366.5|4360.5|4360|11291
1749040200000|2025-06-04 12:30:00|4362.5|4362|4363.5|4362.5|4365.5|4364.5|4361|4360.5|142043
1749040500000|2025-06-04 12:35:00|4362|4361|4365.5|4364.5|4367|4366|4361|4360|3914
1749040800000|2025-06-04 12:40:00|4365|4363.5|4366|4365|4367|4366|4363.5|4362.5|3882
1749041100000|2025-06-04 12:45:00|4365.5|4364.5|4365.5|4364.5|4368|4367|4364.5|4363.5|3758
1749041400000|2025-06-04 12:50:00|4365|4364|4364.5|4363.5|4366.5|4365.5|4362|4361|2513
1749041700000|2025-06-04 12:55:00|4364|4364|4365|4363.5|4367|4366|4363|4362|5308
1749042000000|2025-06-04 13:00:00|4364|4364|4361.5|4361|4364.5|4364|4361.5|4361|4988
1749042300000|2025-06-04 13:05:00|4362.5|4362|4367|4366.5|4367|4366.5|4362.5|4362|6036
1749042600000|2025-06-04 13:10:00|4366.5|4366|4370|4369|4370|4369|4366.5|4365|3686
1749042900000|2025-06-04 13:15:00|4369.5|4368.5|4367.5|4366.5|4371.5|4370.5|4366.5|4366|5179
1749043200000|2025-06-04 13:20:00|4368.5|4367|4362|4360.5|4369.5|4369|4362|4360.5|4780
1749043500000|2025-06-04 13:25:00|4361|4361|4362.5|4361.5|4363|4362|4359.5|4358.5|6668
1749043800000|2025-06-04 13:30:00|4363.5|4362|4372.5|4372|4373.5|4372.5|4360|4359.5|10587
1749044100000|2025-06-04 13:35:00|4374|4373|4381|4380|4381|4380|4371.5|4371|12035
1749044400000|2025-06-04 13:40:00|4380.5|4379.5|4378|4377|4384|4382.5|4376|4375.5|8416
1749044700000|2025-06-04 13:45:00|4378.5|4377.5|4372|4370.5|4381.5|4380.5|4371.5|4370.5|11552
1749045000000|2025-06-04 13:50:00|4371.5|4371.5|4374.5|4373.5|4376|4375|4365.5|4364.5|9879
1749045300000|2025-06-04 13:55:00|4373.5|4372|4366|4365|4373.5|4372.5|4366|4365|7643
1749045600000|2025-06-04 14:00:00|4365.5|4361.5|4358|4357|4367|4366.5|4358|4357|12557
1749045900000|2025-06-04 14:05:00|4358.5|4357.5|4361.5|4360.5|4361.5|4361|4353|4351.5|8157
1749046200000|2025-06-04 14:10:00|4362|4361|4365|4364.5|4367|4366|4361.5|4360.5|5714
1749046500000|2025-06-04 14:15:00|4365.5|4364|4370|4368.5|4371.5|4370.5|4364.5|4364|8767
1749046800000|2025-06-04 14:20:00|4369.5|4369|4372|4370.5|4372|4371|4368|4367|5523
1749047100000|2025-06-04 14:25:00|4371.5|4370|4370|4369|4372.5|4372|4369.5|4368.5|6563
1749047400000|2025-06-04 14:30:00|4367.5|4366.5|4369.5|4368.5|4372.5|4371.5|4367|4366|7354
1749047700000|2025-06-04 14:35:00|4370|4369|4364.5|4363.5|4372.5|4371.5|4364.5|4363|7787
1749048000000|2025-06-04 14:40:00|4363.5|4363|4361|4359.5|4363.5|4363.5|4359|4358|8774
1749048300000|2025-06-04 14:45:00|4360.5|4358.5|4352.5|4351.5|4360.5|4358.5|4352.5|4351.5|10317
1749048600000|2025-06-04 14:50:00|4352|4351|4355|4354|4355.5|4355|4351.5|4350.5|9702
1749048900000|2025-06-04 14:55:00|4354|4354.5|4352.5|4351.5|4354.5|4354.5|4350.5|4350|5489
1749049200000|2025-06-04 15:00:00|4353|4352|4352|4351.5|4353|4352.5|4349|4348|12592
1749049500000|2025-06-04 15:05:00|4351.5|4351|4355.5|4354.5|4356.5|4356|4351|4350|72381
1749049800000|2025-06-04 15:10:00|4355.5|4354|4349.5|4348|4356|4355|4349|4347.5|3140
1749050100000|2025-06-04 15:15:00|4350.5|4348.5|4342.5|4341|4352|4350|4341.5|4340|4747
1749050400000|2025-06-04 15:20:00|4342|4340.5|4338.5|4337|4343|4342|4338.5|4337|4760
1749050700000|2025-06-04 15:25:00|4339|4337.5|4336.5|4335|4340|4338.5|4335|4333.5|4572
1749106800000|2025-06-05 07:00:00|4351.5|4345|4367|4365.5|4375|4371.5|4351.5|4345|32515
1749107100000|2025-06-05 07:05:00|4366.5|4365|4367.5|4366.5|4370|4369|4358.5|4356.5|5553
1749107400000|2025-06-05 07:10:00|4368|4367|4356|4354.5|4368.5|4367|4353.5|4352|11259
1749107700000|2025-06-05 07:15:00|4355.5|4354|4350.5|4349.5|4358|4356.5|4346|4344.5|7000
1749108000000|2025-06-05 07:20:00|4350|4348.5|4347|4346|4351.5|4350.5|4345.5|4344.5|3846
1749108300000|2025-06-05 07:25:00|4348.5|4347.5|4351.5|4350.5|4353|4352|4346.5|4345.5|2787
1749108600000|2025-06-05 07:30:00|4352|4351|4346.5|4345.5|4355.5|4355|4346.5|4345.5|4261
1749108900000|2025-06-05 07:35:00|4347|4346|4347.5|4346.5|4350.5|4350|4342.5|4341.5|5280
1749109200000|2025-06-05 07:40:00|4348|4347|4346.5|4346|4351|4350.5|4345.5|4344.5|2875
1749109500000|2025-06-05 07:45:00|4347.5|4346.5|4344.5|4343|4348|4347.5|4343|4342.5|5818
1749109800000|2025-06-05 07:50:00|4344|4343.5|4345|4344|4345|4344|4340|4339|6686
1749110100000|2025-06-05 07:55:00|4345.5|4344.5|4350|4349|4350|4349|4340.5|4339.5|3527
1749110400000|2025-06-05 08:00:00|4348.5|4347|4343.5|4342.5|4352|4351|4342.5|4341.5|6260
1749110700000|2025-06-05 08:05:00|4343|4341.5|4347|4346.5|4347|4346.5|4342|4341|4397
1749111000000|2025-06-05 08:10:00|4346|4345.5|4342|4341.5|4346|4345.5|4342|4341|6011
1749111300000|2025-06-05 08:15:00|4343|4342|4345|4344.5|4346.5|4345.5|4339|4338.5|4586
1749111600000|2025-06-05 08:20:00|4344|4344|4345|4344|4345.5|4345|4343.5|4342.5|3524
1749111900000|2025-06-05 08:25:00|4345.5|4344.5|4351.5|4351|4351.5|4351|4344|4343.5|3259
1749112200000|2025-06-05 08:30:00|4352|4351.5|4358.5|4357.5|4358.5|4357.5|4350|4349.5|7995
1749112500000|2025-06-05 08:35:00|4359|4358|4358|4357|4359.5|4358.5|4355.5|4354.5|8067
1749112800000|2025-06-05 08:40:00|4357.5|4356.5|4355.5|4354.5|4358|4357|4355|4354|1996
1749113100000|2025-06-05 08:45:00|4355|4354|4357|4356|4357|4356|4354.5|4354|1823
1749113400000|2025-06-05 08:50:00|4357.5|4356.5|4355.5|4354.5|4358|4357.5|4355.5|4354.5|3338
1749113700000|2025-06-05 08:55:00|4355|4353.5|4350.5|4350|4355|4353.5|4350.5|4350|2735
1749114000000|2025-06-05 09:00:00|4350|4349|4345.5|4345|4350|4349|4345.5|4344.5|2883
1749114300000|2025-06-05 09:05:00|4346|4344.5|4343.5|4342.5|4346|4345.5|4340|4339|5066
1749114600000|2025-06-05 09:10:00|4343|4342|4342.5|4342|4344.5|4343.5|4341.5|4341|3991
1749114900000|2025-06-05 09:15:00|4343|4342.5|4352.5|4351.5|4354|4353|4343|4342.5|7124
1749115200000|2025-06-05 09:20:00|4352|4351|4352|4351.5|4352.5|4351.5|4350.5|4350|12269
1749115500000|2025-06-05 09:25:00|4351.5|4351|4355.5|4355|4357.5|4357|4351.5|4351|4948
1749115800000|2025-06-05 09:30:00|4356|4355.5|4358.5|4358|4361|4360.5|4356|4355.5|6998
1749116100000|2025-06-05 09:35:00|4359|4357.5|4360.5|4360|4361.5|4361|4358.5|4357.5|4995
1749116400000|2025-06-05 09:40:00|4361|4360.5|4361|4360|4363.5|4362.5|4361|4360|5037
1749116700000|2025-06-05 09:45:00|4359.5|4359|4361|4360|4361.5|4361|4359|4358.5|7899
1749117000000|2025-06-05 09:50:00|4360.5|4359.5|4361.5|4360|4361.5|4360.5|4359.5|4359|5115
1749117300000|2025-06-05 09:55:00|4361|4359.5|4360.5|4360|4362|4361|4359.5|4359|6128
1749117600000|2025-06-05 10:00:00|4361|4360.5|4361|4360|4362.5|4361.5|4359|4358|6555
1749117900000|2025-06-05 10:05:00|4361.5|4360.5|4366|4365.5|4366|4365.5|4361.5|4360.5|6793
1749118200000|2025-06-05 10:10:00|4365.5|4365|4367.5|4366.5|4368.5|4368|4365.5|4365|5691
1749118500000|2025-06-05 10:15:00|4367|4367|4366.5|4366|4368|4367|4364.5|4363.5|5343
1749118800000|2025-06-05 10:20:00|4366|4365.5|4370.5|4370|4370.5|4370|4366|4365.5|7608
1749119100000|2025-06-05 10:25:00|4370|4369.5|4368.5|4367.5|4371|4370.5|4368|4367.5|3051
1749119400000|2025-06-05 10:30:00|4368|4367|4375|4374.5|4375|4374.5|4367|4366.5|4243
1749119700000|2025-06-05 10:35:00|4375.5|4375|4378|4377|4378|4377.5|4373.5|4373|8920
1749120000000|2025-06-05 10:40:00|4377.5|4376.5|4379.5|4378.5|4382.5|4381.5|4377|4376.5|3798
1749120300000|2025-06-05 10:45:00|4380.5|4379|4380|4379|4381|4380|4378.5|4378|2682
1749120600000|2025-06-05 10:50:00|4381|4379.5|4388|4387|4388|4387|4380.5|4379.5|2361
1749120900000|2025-06-05 10:55:00|4389|4388|4387.5|4386|4389.5|4388.5|4386|4385.5|3601
1749121200000|2025-06-05 11:00:00|4387|4385|4381|4380|4388.5|4388|4379.5|4378.5|4443
1749121500000|2025-06-05 11:05:00|4380.5|4379|4380.5|4379.5|4383|4381.5|4379|4378|2510
1749121800000|2025-06-05 11:10:00|4381|4380|4379.5|4378.5|4382|4381|4378.5|4377.5|1951
1749122100000|2025-06-05 11:15:00|4379|4378|4379.5|4379|4381|4380.5|4378|4377|1861
1749122400000|2025-06-05 11:20:00|4379|4378.5|4376|4375|4380|4379.5|4375.5|4375|2163
1749122700000|2025-06-05 11:25:00|4376.5|4375.5|4375|4374.5|4380|4379.5|4372.5|4371.5|4739
1749123000000|2025-06-05 11:30:00|4375.5|4375|4376|4375|4378.5|4378|4374.5|4373.5|3627
1749123300000|2025-06-05 11:35:00|4376.5|4375.5|4373.5|4372.5|4377|4376|4373.5|4372.5|2785
1749123600000|2025-06-05 11:40:00|4372.5|4372|4374.5|4374|4374.5|4374|4370.5|4370|4308
1749123900000|2025-06-05 11:45:00|4375.5|4374.5|4376|4375.5|4379.5|4378.5|4375|4374.5|4158
1749124200000|2025-06-05 11:50:00|4375|4374.5|4376|4375|4377.5|4376.5|4373.5|4373|3373
1749124500000|2025-06-05 11:55:00|4377|4375.5|4377|4376.5|4379.5|4378.5|4376.5|4375.5|3275
1749124800000|2025-06-05 12:00:00|4376.5|4376|4376.5|4376|4378.5|4377.5|4376|4375.5|6306
1749125100000|2025-06-05 12:05:00|4377|4375.5|4377.5|4376.5|4379.5|4378.5|4376|4375.5|2356
1749125400000|2025-06-05 12:10:00|4378.5|4377|4381|4380|4381|4380|4377.5|4376.5|1400
1749125700000|2025-06-05 12:15:00|4380.5|4379.5|4379.5|4378.5|4382|4380.5|4378.5|4377.5|3613
1749126000000|2025-06-05 12:20:00|4380.5|4379.5|4380.5|4379.5|4382|4381.5|4379.5|4378.5|3061
1749126300000|2025-06-05 12:25:00|4380|4379|4383.5|4382.5|4383.5|4382.5|4380|4379|3515
1749126600000|2025-06-05 12:30:00|4382.5|4382|4377.5|4376.5|4383|4382|4377|4376.5|3407
1749126900000|2025-06-05 12:35:00|4375|4374.5|4373.5|4372.5|4377|4375.5|4373|4372|2403
1749127200000|2025-06-05 12:40:00|4374.5|4374|4380|4379|4380|4379.5|4374|4373.5|3949
1749127500000|2025-06-05 12:45:00|4379.5|4379.5|4389|4388.5|4398.5|4397.5|4373|4372|8079
1749127800000|2025-06-05 12:50:00|4388|4386.5|4390|4389.5|4396.5|4395.5|4387.5|4386|28664
1749128100000|2025-06-05 12:55:00|4391|4390|4391|4390|4394|4393|4389.5|4388.5|12658
1749128400000|2025-06-05 13:00:00|4390|4389|4391.5|4390.5|4392|4391.5|4388|4387.5|3878
1749128700000|2025-06-05 13:05:00|4390|4389|4392|4391.5|4394|4392.5|4385.5|4384.5|2891
1749129000000|2025-06-05 13:10:00|4391.5|4391|4386|4385.5|4392.5|4391|4385|4384|4930
1749129300000|2025-06-05 13:15:00|4385.5|4384|4388.5|4387.5|4389|4388|4382.5|4381|5490
1749129600000|2025-06-05 13:20:00|4388|4387|4394|4393|4394.5|4393|4385|4384.5|3755
1749129900000|2025-06-05 13:25:00|4392.5|4391.5|4386.5|4385|4395|4394|4386|4385|4028
1749130200000|2025-06-05 13:30:00|4383.5|4385.5|4381.5|4380.5|4389.5|4388|4380.5|4379|8302
1749130500000|2025-06-05 13:35:00|4381|4380|4390.5|4389.5|4391|4390|4376.5|4375.5|7733
1749130800000|2025-06-05 13:40:00|4390|4389|4395|4394|4395.5|4394.5|4387|4386|11850
1749131100000|2025-06-05 13:45:00|4393|4392.5|4385.5|4384.5|4394|4393.5|4383.5|4382.5|7618
1749131400000|2025-06-05 13:50:00|4386|4385|4383.5|4382.5|4386.5|4385.5|4381.5|4381|4989
1749131700000|2025-06-05 13:55:00|4383|4382|4383|4382|4385|4384.5|4379.5|4379|84365
1749132000000|2025-06-05 14:00:00|4384|4382.5|4373|4372.5|4385|4384.5|4371.5|4370.5|7995
1749132300000|2025-06-05 14:05:00|4373.5|4372|4375.5|4375|4377.5|4377|4371.5|4370.5|9088
1749132600000|2025-06-05 14:10:00|4376|4375.5|4375|4374.5|4377|4376|4373.5|4372.5|6034
1749132900000|2025-06-05 14:15:00|4376|4375.5|4379.5|4378.5|4381.5|4380|4375.5|4375|4308
1749133200000|2025-06-05 14:20:00|4380|4379|4379|4378|4380|4379|4375|4374.5|5122
1749133500000|2025-06-05 14:25:00|4379.5|4378.5|4382|4381|4384|4383|4379|4378.5|6422
1749133800000|2025-06-05 14:30:00|4382.5|4381.5|4384.5|4384|4385|4384|4379.5|4379|10481
1749134100000|2025-06-05 14:35:00|4384|4383.5|4388.5|4387|4389|4388.5|4378|4377|8119
1749134400000|2025-06-05 14:40:00|4389.5|4389|4394.5|4393.5|4397.5|4396|4385.5|4385|10346
1749134700000|2025-06-05 14:45:00|4393.5|4393|4398.5|4398|4405.5|4404.5|4393|4392.5|13026
1749135000000|2025-06-05 14:50:00|4399|4398.5|4402.5|4401.5|4405.5|4404.5|4397|4396.5|6934
1749135300000|2025-06-05 14:55:00|4403|4402|4401|4400|4403|4402|4399.5|4398.5|9182
1749135600000|2025-06-05 15:00:00|4401.5|4400.5|4406.5|4406|4406.5|4406|4400|4399.5|25565
1749135900000|2025-06-05 15:05:00|4406|4405.5|4406.5|4405.5|4408.5|4407.5|4406|4405.5|13759
1749136200000|2025-06-05 15:10:00|4406|4406|4400|4399|4407.5|4406.5|4399.5|4398.5|11317
1749136500000|2025-06-05 15:15:00|4400.5|4399.5|4403|4402|4404.5|4403.5|4398|4397.5|11638
1749136800000|2025-06-05 15:20:00|4402.5|4401.5|4402|4401|4403|4402|4397|4396|10970
1749137100000|2025-06-05 15:25:00|4401.5|4401.5|4397.5|4396|4402.5|4401.5|4396.5|4395.5|15056
1749193200000|2025-06-06 07:00:00|4375|4359|4370|4367|4375|4371|4359|4354.5|6971
1749193500000|2025-06-06 07:05:00|4365|4363|4362.5|4361|4365|4364|4357.5|4355.5|34849
1749193800000|2025-06-06 07:10:00|4365|4363|4367.5|4366|4367.5|4366.5|4358.5|4357.5|2657
1749194100000|2025-06-06 07:15:00|4367|4365.5|4369|4367.5|4376.5|4375|4364|4362.5|5432
1749194400000|2025-06-06 07:20:00|4370|4367|4380.5|4379|4382.5|4380.5|4369|4367|3803
1749194700000|2025-06-06 07:25:00|4380|4380|4380.5|4380|4385|4384|4380|4379|6178
1749195000000|2025-06-06 07:30:00|4381.5|4380.5|4381.5|4380|4384|4383|4379.5|4378.5|3669
1749195300000|2025-06-06 07:35:00|4383|4381.5|4381|4380.5|4384|4382.5|4379.5|4378|6323
1749195600000|2025-06-06 07:40:00|4381.5|4381.5|4379|4378|4383|4381.5|4378.5|4377.5|6511
1749195900000|2025-06-06 07:45:00|4378.5|4377.5|4372.5|4371|4378.5|4377.5|4372.5|4371|9029
1749196200000|2025-06-06 07:50:00|4372|4370.5|4376.5|4375.5|4376.5|4375.5|4371|4370.5|5292
1749196500000|2025-06-06 07:55:00|4377|4376|4379|4378|4380|4379|4377|4376|1778
1749196800000|2025-06-06 08:00:00|4378.5|4377|4375.5|4374|4379|4378|4375|4374|7710
1749197100000|2025-06-06 08:05:00|4375|4373.5|4368.5|4367.5|4375|4373.5|4366.5|4365|2198
1749197400000|2025-06-06 08:10:00|4367.5|4366.5|4367|4365.5|4367.5|4367|4366|4364.5|1163
1749197700000|2025-06-06 08:15:00|4366.5|4366|4368.5|4367.5|4370|4369.5|4365.5|4364|2811
1749198000000|2025-06-06 08:20:00|4368|4367|4366.5|4365.5|4368|4367|4365|4363.5|2622
1749198300000|2025-06-06 08:25:00|4365|4363.5|4364.5|4363|4365.5|4365|4364|4363|3377
1749198600000|2025-06-06 08:30:00|4364|4364|4364|4362.5|4367.5|4366.5|4364|4362.5|1401
1749198900000|2025-06-06 08:35:00|4363.5|4363|4360.5|4359.5|4363.5|4363|4360.5|4359.5|1497
1749199200000|2025-06-06 08:40:00|4361.5|4360|4365.5|4364|4365.5|4365|4361.5|4360|1393
1749199500000|2025-06-06 08:45:00|4366|4364.5|4364|4362.5|4366.5|4365|4360|4358.5|3559
1749199800000|2025-06-06 08:50:00|4364.5|4363|4360|4359|4364.5|4363|4358.5|4357|3881
1749200100000|2025-06-06 08:55:00|4359.5|4358.5|4359|4357.5|4362|4361|4358.5|4357|4658
1749200400000|2025-06-06 09:00:00|4361|4358|4373|4371.5|4374|4372.5|4361|4358|2216
1749200700000|2025-06-06 09:05:00|4372|4370.5|4366.5|4365.5|4372.5|4371|4364|4362.5|1995
1749201000000|2025-06-06 09:10:00|4366|4365|4371.5|4370|4372|4370.5|4363.5|4362|2473
1749201300000|2025-06-06 09:15:00|4370.5|4369.5|4372.5|4371.5|4372.5|4371.5|4369.5|4368.5|1887
1749201600000|2025-06-06 09:20:00|4374|4371|4376.5|4375.5|4376.5|4375.5|4374|4371|3057
1749201900000|2025-06-06 09:25:00|4377.5|4376.5|4376|4374.5|4377.5|4376.5|4374|4373|2151
1749202200000|2025-06-06 09:30:00|4375.5|4374|4377.5|4376.5|4377.5|4376.5|4374|4373|1377
1749202500000|2025-06-06 09:35:00|4378|4377|4381|4380|4382.5|4381|4378|4377|3617
1749202800000|2025-06-06 09:40:00|4380.5|4380.5|4381.5|4381|4383.5|4383|4379|4378.5|3338
1749203100000|2025-06-06 09:45:00|4380.5|4380.5|4380.5|4380|4381.5|4380.5|4379.5|4379|2935
1749203400000|2025-06-06 09:50:00|4381|4380.5|4382|4381|4382.5|4382|4381|4380|3369
1749203700000|2025-06-06 09:55:00|4382.5|4381.5|4383|4382|4383.5|4382.5|4381|4380.5|3129
1749204000000|2025-06-06 10:00:00|4382|4381|4376|4375|4382|4381|4375.5|4374.5|1821
1749204300000|2025-06-06 10:05:00|4376.5|4375.5|4376|4375|4378|4377|4375.5|4374.5|1052
1749204600000|2025-06-06 10:10:00|4376.5|4375.5|4377|4376|4377.5|4377|4376|4375|1405
1749204900000|2025-06-06 10:15:00|4376.5|4375.5|4377.5|4376.5|4377.5|4376.5|4375.5|4374.5|3043
1749205200000|2025-06-06 10:20:00|4378|4377|4378.5|4377.5|4379|4378|4377|4375.5|3427
1749205500000|2025-06-06 10:25:00|4379|4378|4378|4377|4379.5|4379|4378|4376.5|2424
1749205800000|2025-06-06 10:30:00|4378.5|4377.5|4378.5|4377.5|4379|4378|4377.5|4377|1012
1749206100000|2025-06-06 10:35:00|4378|4377|4376|4375|4378|4377|4375|4373.5|94091
1749206400000|2025-06-06 10:40:00|4375|4375.5|4375|4374.5|4376.5|4375.5|4374.5|4374|3426
1749206700000|2025-06-06 10:45:00|4374.5|4374|4378|4377.5|4378|4377.5|4374.5|4373.5|2988
1749207000000|2025-06-06 10:50:00|4377.5|4377|4379|4378|4379.5|4378.5|4377.5|4377|3361
1749207300000|2025-06-06 10:55:00|4378.5|4378.5|4375.5|4375|4378.5|4378.5|4375.5|4374.5|472
1749207600000|2025-06-06 11:00:00|4376|4374.5|4373|4372|4376|4375|4372|4371|2413
1749207900000|2025-06-06 11:05:00|4372.5|4371.5|4374.5|4373.5|4374.5|4373.5|4371.5|4370|1061
1749208200000|2025-06-06 11:10:00|4375|4374|4374.5|4374|4375.5|4375|4374.5|4374|2383
1749208500000|2025-06-06 11:15:00|4375|4374.5|4375.5|4374|4376|4375|4375|4374|2399
1749208800000|2025-06-06 11:20:00|4376|4374.5|4376|4374.5|4376|4375|4374|4373.5|3253
1749209100000|2025-06-06 11:25:00|4376.5|4375|4375|4374|4376.5|4375|4373|4372.5|3198
1749209400000|2025-06-06 11:30:00|4375.5|4374.5|4375.5|4374.5|4376.5|4375.5|4375|4374|1757
1749209700000|2025-06-06 11:35:00|4375|4373.5|4371|4370|4375.5|4373.5|4370.5|4370|9223
1749210000000|2025-06-06 11:40:00|4370.5|4369.5|4371.5|4370.5|4372|4371|4370.5|4369.5|1061
1749210300000|2025-06-06 11:45:00|4371|4370|4372.5|4371.5|4374|4373|4370.5|4369.5|2210
1749210600000|2025-06-06 11:50:00|4372|4371|4368|4367|4372|4371|4367.5|4367|6840
1749210900000|2025-06-06 11:55:00|4367.5|4366.5|4368|4367|4368.5|4367.5|4367|4366|1060
1749211200000|2025-06-06 12:00:00|4368.5|4367.5|4367|4366|4370.5|4369.5|4366.5|4365|2994
1749211500000|2025-06-06 12:05:00|4366.5|4365.5|4364.5|4363.5|4368|4367.5|4361|4360|3600
1749211800000|2025-06-06 12:10:00|4364|4364|4365.5|4364|4365.5|4365|4363.5|4362.5|1144
1749212100000|2025-06-06 12:15:00|4364.5|4364.5|4365.5|4365|4366|4365|4362|4361|1426
1749212400000|2025-06-06 12:20:00|4366|4365.5|4369.5|4369|4370.5|4370|4365.5|4364.5|1836
1749212700000|2025-06-06 12:25:00|4370|4369.5|4370.5|4369.5|4371|4370|4368.5|4367.5|1667
1749213000000|2025-06-06 12:30:00|4371|4370.5|4375.5|4374|4377|4376|4371|4370|4014
1749213300000|2025-06-06 12:35:00|4375|4372.5|4373.5|4372.5|4376|4374.5|4373.5|4372|2190
1749213600000|2025-06-06 12:40:00|4374|4372|4375|4373.5|4375|4374|4372.5|4371.5|1966
1749213900000|2025-06-06 12:45:00|4374|4374|4374|4373|4378.5|4377|4374|4372.5|2174
1749214200000|2025-06-06 12:50:00|4374.5|4373.5|4379|4378|4379|4378.5|4374.5|4373|2491
1749214500000|2025-06-06 12:55:00|4378.5|4377|4377.5|4376.5|4380|4378.5|4377.5|4376.5|3551
1749214800000|2025-06-06 13:00:00|4376.5|4375|4376.5|4376|4376.5|4376|4373.5|4373|2205
1749215100000|2025-06-06 13:05:00|4377.5|4376.5|4379.5|4378.5|4379.5|4378.5|4376.5|4375.5|453
1749215400000|2025-06-06 13:10:00|4380|4379|4382.5|4381|4383.5|4382|4380|4379|2769
1749215700000|2025-06-06 13:15:00|4382|4381.5|4384|4383|4385|4384|4382|4381|1416
1749216000000|2025-06-06 13:20:00|4384.5|4383.5|4382|4381.5|4384.5|4383.5|4381|4380|1708
1749216300000|2025-06-06 13:25:00|4381.5|4381|4384.5|4383.5|4387|4386|4381|4380.5|2634
1749216600000|2025-06-06 13:30:00|4381|4383|4388|4387|4390.5|4389.5|4376.5|4376|8976
1749216900000|2025-06-06 13:35:00|4387.5|4386.5|4382.5|4381.5|4389|4388.5|4382|4380.5|3766
1749217200000|2025-06-06 13:40:00|4383.5|4382|4377.5|4376.5|4384.5|4384|4377|4376.5|5712
1749217500000|2025-06-06 13:45:00|4377|4375|4373|4372|4377|4376|4370.5|4369.5|5627
1749217800000|2025-06-06 13:50:00|4373.5|4373|4374.5|4374|4377|4376|4370.5|4370|7539
1749218100000|2025-06-06 13:55:00|4375|4374.5|4379|4378|4379.5|4378.5|4374.5|4374.5|10537
1749218400000|2025-06-06 14:00:00|4378.5|4378.5|4368.5|4367.5|4378.5|4378.5|4367.5|4366|8650
1749218700000|2025-06-06 14:05:00|4369.5|4368.5|4374.5|4373.5|4376|4375|4367|4366|7935
1749219000000|2025-06-06 14:10:00|4375|4374.5|4373.5|4372|4377.5|4376.5|4371|4370|5526
1749219300000|2025-06-06 14:15:00|4372.5|4371.5|4367|4366|4374|4373|4366|4365|8105
1749219600000|2025-06-06 14:20:00|4368|4367|4365.5|4364.5|4372.5|4371.5|4365.5|4364.5|9967
1749219900000|2025-06-06 14:25:00|4366|4365|4364|4363|4366.5|4366|4361.5|4360.5|5219
1749220200000|2025-06-06 14:30:00|4363.5|4362.5|4361.5|4360.5|4365.5|4364.5|4360.5|4359.5|7119
1749220500000|2025-06-06 14:35:00|4361|4360|4357.5|4356.5|4362|4361.5|4353|4352|9629
1749220800000|2025-06-06 14:40:00|4358|4357|4362|4361|4363.5|4362.5|4357|4356|21816
1749221100000|2025-06-06 14:45:00|4361|4360|4358|4357.5|4361|4360|4358|4357|82152
1749221400000|2025-06-06 14:50:00|4358.5|4358|4353|4352|4359|4358|4352|4351|16618
1749221700000|2025-06-06 14:55:00|4353.5|4352.5|4352|4351|4356.5|4356|4350.5|4350|12838
1749222000000|2025-06-06 15:00:00|4351.5|4350.5|4355.5|4354.5|4357|4356|4350.5|4350|23412
1749222300000|2025-06-06 15:05:00|4354.5|4353.5|4358|4357|4360|4359|4353.5|4352.5|14823
1749222600000|2025-06-06 15:10:00|4357.5|4356.5|4355.5|4355|4358|4357.5|4352.5|4351.5|9652
1749222900000|2025-06-06 15:15:00|4355|4354.5|4344|4343.5|4355|4354.5|4344|4343.5|15715
1749223200000|2025-06-06 15:20:00|4343.5|4343|4346.5|4345.5|4347|4346|4341.5|4340.5|21975
1749223500000|2025-06-06 15:25:00|4346|4345|4345|4343.5|4347.5|4346.5|4342|4341|18171
1749452400000|2025-06-09 07:00:00|4370|4359.5|4376|4373|4390|4385.5|4368.5|4359.5|16013
1749452700000|2025-06-09 07:05:00|4375.5|4374|4361.5|4359.5|4379|4377.5|4360.5|4359|6589
1749453000000|2025-06-09 07:10:00|4361|4360|4357.5|4356|4366.5|4364.5|4357.5|4356|4091
1749453300000|2025-06-09 07:15:00|4357|4357.5|4357|4356|4362|4361|4357|4356|3497
1749453600000|2025-06-09 07:20:00|4356.5|4355.5|4358|4357|4360.5|4359|4354|4352.5|3159
1749453900000|2025-06-09 07:25:00|4357.5|4356.5|4354|4353|4358.5|4357.5|4352|4350.5|4235
1749454200000|2025-06-09 07:30:00|4353|4351.5|4358|4357|4359.5|4358|4351.5|4350.5|2569
1749454500000|2025-06-09 07:35:00|4357.5|4356.5|4352|4351|4358.5|4356.5|4351.5|4350|1549
1749454800000|2025-06-09 07:40:00|4351|4350|4349.5|4348|4352|4351|4346|4345|1645
1749455100000|2025-06-09 07:45:00|4350|4348.5|4354.5|4353.5|4356.5|4355|4349.5|4348.5|1480
1749455400000|2025-06-09 07:50:00|4355.5|4354|4350|4349|4355.5|4354.5|4350|4349|4669
1749455700000|2025-06-09 07:55:00|4349.5|4348|4351.5|4350.5|4352|4351|4347|4346|1355
1749456000000|2025-06-09 08:00:00|4352.5|4351.5|4352|4351|4355|4353.5|4351|4350|3188
1749456300000|2025-06-09 08:05:00|4352.5|4351.5|4355.5|4354|4359|4357.5|4352|4351.5|9281
1749456600000|2025-06-09 08:10:00|4354.5|4354.5|4353|4351.5|4354.5|4354.5|4351|4350|1908
1749456900000|2025-06-09 08:15:00|4353.5|4352|4352.5|4351.5|4355.5|4354.5|4352.5|4351.5|1888
1749457200000|2025-06-09 08:20:00|4352|4350|4354.5|4353|4355.5|4354.5|4350.5|4349.5|937
1749457500000|2025-06-09 08:25:00|4354|4353.5|4353|4351.5|4355|4353.5|4352|4351|2377
1749457800000|2025-06-09 08:30:00|4353.5|4352.5|4355|4353.5|4355|4354.5|4351|4350|4262
1749458100000|2025-06-09 08:35:00|4356|4354|4355|4354|4357.5|4356|4354.5|4353|3945
1749458400000|2025-06-09 08:40:00|4354.5|4352|4353|4352|4355|4354|4353|4352|1293
1749458700000|2025-06-09 08:45:00|4354|4352.5|4350.5|4350|4354|4352.5|4350.5|4350|3025
1749459000000|2025-06-09 08:50:00|4350|4349|4351.5|4350.5|4352.5|4351.5|4350|4349|2421
1749459300000|2025-06-09 08:55:00|4353.5|4352.5|4351|4350|4353.5|4352.5|4350|4349|3003
1749459600000|2025-06-09 09:00:00|4352|4351|4351.5|4350.5|4352.5|4351|4350.5|4350|4982
1749459900000|2025-06-09 09:05:00|4351|4350|4351|4350|4353|4352|4350|4349|5109
1749460200000|2025-06-09 09:10:00|4350.5|4349.5|4348|4347.5|4352.5|4352|4344|4343.5|4299
1749460500000|2025-06-09 09:15:00|4347|4346|4343.5|4342.5|4347.5|4347|4343.5|4342.5|2578
1749460800000|2025-06-09 09:20:00|4343|4341|4345|4344|4345|4344|4342.5|4341|3666
1749461100000|2025-06-09 09:25:00|4344.5|4343.5|4347|4346|4347|4346|4343|4342|2313
1749461400000|2025-06-09 09:30:00|4346.5|4346.5|4349.5|4348.5|4350|4349|4345|4344|3035
1749461700000|2025-06-09 09:35:00|4349|4347|4345.5|4345|4349|4347.5|4344.5|4344|4031
1749462000000|2025-06-09 09:40:00|4345|4344.5|4342.5|4341.5|4346.5|4346|4342|4340.5|1641
1749462300000|2025-06-09 09:45:00|4342|4342|4342|4341|4342|4342|4339.5|4339|1865
1749462600000|2025-06-09 09:50:00|4341.5|4340.5|4346.5|4346|4346.5|4346|4341.5|4340.5|3826
1749462900000|2025-06-09 09:55:00|4346|4345.5|4344|4343|4346|4346|4342.5|4341.5|2480
1749463200000|2025-06-09 10:00:00|4343.5|4342.5|4345|4344.5|4346|4345.5|4343|4342.5|2686
1749463500000|2025-06-09 10:05:00|4345.5|4344|4342.5|4341.5|4345.5|4344.5|4342.5|4341.5|1556
1749463800000|2025-06-09 10:10:00|4342|4341|4341.5|4340.5|4342|4341.5|4340|4339|1893
1749464100000|2025-06-09 10:15:00|4341|4341|4342|4340.5|4342|4341|4340.5|4339.5|3664
1749464400000|2025-06-09 10:20:00|4342.5|4341|4340|4339|4343.5|4342.5|4340|4338.5|2286
1749464700000|2025-06-09 10:25:00|4339.5|4338.5|4338|4337|4340|4339|4338|4336.5|4524
1749465000000|2025-06-09 10:30:00|4337|4336|4338|4337|4339.5|4338.5|4337|4336|2529
1749465300000|2025-06-09 10:35:00|4338.5|4338|4341|4340.5|4341|4340.5|4338.5|4337.5|19579
1749465600000|2025-06-09 10:40:00|4341.5|4341|4338|4336.5|4343.5|4343|4338|4336.5|1407
1749465900000|2025-06-09 10:45:00|4338.5|4337|4337|4336|4341|4340|4335|4333.5|3229
1749466200000|2025-06-09 10:50:00|4336.5|4335.5|4336.5|4335.5|4338|4337|4336.5|4335|1200
1749466500000|2025-06-09 10:55:00|4335.5|4334.5|4334|4333|4335.5|4335|4334|4333|975
1749466800000|2025-06-09 11:00:00|4335|4333.5|4332.5|4332|4335.5|4335|4332|4331|3072
1749467100000|2025-06-09 11:05:00|4332|4331.5|4332|4331.5|4333|4332.5|4331|4330|4959
1749467400000|2025-06-09 11:10:00|4332.5|4332|4330.5|4329.5|4333|4332|4329|4328|4542
1749467700000|2025-06-09 11:15:00|4331|4330|4327.5|4326.5|4338|4337|4326|4325|13318
1749468000000|2025-06-09 11:20:00|4326.5|4325.5|4321|4320.5|4327|4326|4321|4320|2403
1749468300000|2025-06-09 11:25:00|4321.5|4321|4321|4320.5|4322.5|4321.5|4320|4319|2427
1749468600000|2025-06-09 11:30:00|4320|4319|4318.5|4318|4324|4323.5|4318.5|4318|4137
1749468900000|2025-06-09 11:35:00|4319|4317.5|4322|4321.5|4322|4321.5|4318|4317|3964
1749469200000|2025-06-09 11:40:00|4320.5|4321|4315.5|4315|4320.5|4321|4315.5|4314.5|35098
1749469500000|2025-06-09 11:45:00|4316|4315.5|4314.5|4314|4316|4315.5|4313.5|4313|4040
1749469800000|2025-06-09 11:50:00|4314|4313|4314|4313.5|4315.5|4314.5|4313.5|4312.5|2453
1749470100000|2025-06-09 11:55:00|4314.5|4313|4314|4313|4315.5|4315|4313.5|4312.5|1982
1749470400000|2025-06-09 12:00:00|4313.5|4314|4314|4313.5|4316.5|4316|4313.5|4313|7316
1749470700000|2025-06-09 12:05:00|4314.5|4314|4314|4313.5|4316|4315.5|4312.5|4311.5|3119
1749471000000|2025-06-09 12:10:00|4315|4314|4313.5|4312.5|4317|4316|4313.5|4312.5|2742
1749471300000|2025-06-09 12:15:00|4313|4312|4313.5|4312|4315|4314|4313|4312|2646
1749471600000|2025-06-09 12:20:00|4313|4312.5|4312.5|4312|4314|4313.5|4312.5|4312|2348
1749471900000|2025-06-09 12:25:00|4313|4311.5|4313.5|4312.5|4314.5|4314|4313|4311.5|3965
1749472200000|2025-06-09 12:30:00|4314|4313|4318|4317|4321.5|4320.5|4314|4313|11502
1749472500000|2025-06-09 12:35:00|4317.5|4316|4323.5|4323|4323.5|4323|4317.5|4316|1626
1749472800000|2025-06-09 12:40:00|4324.5|4321.5|4321.5|4320.5|4324.5|4322|4321.5|4320.5|1816
1749473100000|2025-06-09 12:45:00|4321|4320|4318|4317|4322|4321.5|4318|4317|3513
1749473400000|2025-06-09 12:50:00|4318.5|4318|4323|4322|4324|4323|4318.5|4318|3656
1749473700000|2025-06-09 12:55:00|4324|4322.5|4326|4325|4326|4325|4321.5|4321|2937
1749474000000|2025-06-09 13:00:00|4327|4326|4326.5|4325.5|4330.5|4329.5|4326.5|4325|1585
1749474300000|2025-06-09 13:05:00|4325|4324|4326|4325|4326|4325|4323.5|4322|2513
1749474600000|2025-06-09 13:10:00|4327.5|4326.5|4321|4320|4328|4326.5|4320|4319|2287
1749474900000|2025-06-09 13:15:00|4321.5|4321|4319|4318.5|4321.5|4321|4317.5|4316|3678
1749475200000|2025-06-09 13:20:00|4319.5|4319|4321|4320|4321.5|4320.5|4318|4317|3905
1749475500000|2025-06-09 13:25:00|4320.5|4318.5|4327.5|4326.5|4327.5|4326.5|4317|4316|4482
1749475800000|2025-06-09 13:30:00|4329|4328|4330|4329|4335.5|4334.5|4325.5|4324.5|9879
1749476100000|2025-06-09 13:35:00|4329|4328|4333|4332|4333.5|4333|4324|4322.5|8993
1749476400000|2025-06-09 13:40:00|4333.5|4335|4345.5|4344.5|4345.5|4344.5|4333.5|4335|5755
1749476700000|2025-06-09 13:45:00|4345|4344|4342|4341.5|4351|4350|4341.5|4341|6745
1749477000000|2025-06-09 13:50:00|4342.5|4342|4345|4343.5|4349|4347.5|4341|4340|6937
1749477300000|2025-06-09 13:55:00|4345.5|4344|4337.5|4336.5|4345.5|4344.5|4337|4336|3522
1749477600000|2025-06-09 14:00:00|4338.5|4338|4348.5|4347|4349.5|4349|4338|4337|5831
1749477900000|2025-06-09 14:05:00|4348|4345.5|4347.5|4346|4350|4349|4346|4345|3736
1749478200000|2025-06-09 14:10:00|4348.5|4347|4347|4346.5|4352.5|4352|4347|4346.5|9614
1749478500000|2025-06-09 14:15:00|4348|4346|4347|4346|4351|4350|4346.5|4346|3730
1749478800000|2025-06-09 14:20:00|4346.5|4345.5|4352|4351|4352|4351.5|4346|4345|4106
1749479100000|2025-06-09 14:25:00|4351.5|4350.5|4349.5|4349|4353|4352|4349|4348.5|6716
1749479400000|2025-06-09 14:30:00|4351|4348.5|4351|4349.5|4352|4351.5|4349|4348.5|7068
1749479700000|2025-06-09 14:35:00|4350.5|4349|4345|4344|4350.5|4349.5|4344|4343|5713
1749480000000|2025-06-09 14:40:00|4344.5|4343.5|4345|4344.5|4346.5|4346|4342.5|4341.5|4998
1749480300000|2025-06-09 14:45:00|4345.5|4345|4346.5|4345.5|4346.5|4346|4342|4341|6077
1749480600000|2025-06-09 14:50:00|4347|4346.5|4346|4345.5|4350|4349|4345.5|4345|10778
1749480900000|2025-06-09 14:55:00|4347|4346|4345|4344.5|4347.5|4346.5|4345|4344|5341
1749481200000|2025-06-09 15:00:00|4346|4345.5|4347|4346.5|4348|4347.5|4345|4344.5|7745
1749481500000|2025-06-09 15:05:00|4346.5|4346|4346.5|4345.5|4348|4347|4345|4344.5|4548
1749481800000|2025-06-09 15:10:00|4346|4345|4350|4349|4350|4349|4345.5|4345|7034
1749482100000|2025-06-09 15:15:00|4349.5|4349.5|4353|4352|4355|4354.5|4349|4348|4467
1749482400000|2025-06-09 15:20:00|4354|4352.5|4355|4354|4357|4356.5|4353|4352.5|8165
1749482700000|2025-06-09 15:25:00|4355.5|4354.5|4356|4355|4357|4356.5|4353.5|4353|15618
1749538800000|2025-06-10 07:00:00|4350|4347.5|4346|4344.5|4357.5|4356|4343.5|4342|9969
1749539100000|2025-06-10 07:05:00|4345.5|4344|4347|4345.5|4353|4352|4338|4337.5|12206
1749539400000|2025-06-10 07:10:00|4346|4346|4352|4351.5|4353|4352|4341|4340.5|4829
1749539700000|2025-06-10 07:15:00|4351|4351|4363|4362.5|4365.5|4364.5|4350.5|4349.5|4150
1749540000000|2025-06-10 07:20:00|4362|4362|4355.5|4354.5|4362|4362|4353|4352|3573
1749540300000|2025-06-10 07:25:00|4354.5|4353.5|4353.5|4353|4354.5|4353.5|4349.5|4349|4103
1749540600000|2025-06-10 07:30:00|4354|4353.5|4349.5|4348|4355|4354.5|4347.5|4346.5|4444
1749540900000|2025-06-10 07:35:00|4349|4348.5|4350.5|4350|4351|4350|4348.5|4348|4301
1749541200000|2025-06-10 07:40:00|4351|4350.5|4348|4347.5|4358|4356.5|4348|4347.5|7439
1749541500000|2025-06-10 07:45:00|4348.5|4346.5|4351|4350|4351|4350|4344|4343|5345
1749541800000|2025-06-10 07:50:00|4350.5|4349.5|4349.5|4349|4352.5|4352|4347.5|4346|2971
1749542100000|2025-06-10 07:55:00|4349|4348.5|4351|4350.5|4352.5|4352|4349|4348.5|3375
1749542400000|2025-06-10 08:00:00|4351.5|4351|4349.5|4349|4355|4354|4349.5|4349|3380
1749542700000|2025-06-10 08:05:00|4348.5|4348|4356.5|4356|4357.5|4357|4348.5|4348|6506
1749543000000|2025-06-10 08:10:00|4356|4355.5|4349|4348|4356.5|4355.5|4346.5|4346|4825
1749543300000|2025-06-10 08:15:00|4348.5|4347.5|4350.5|4350|4354|4353|4348.5|4347.5|7713
1749543600000|2025-06-10 08:20:00|4351|4350.5|4350.5|4350|4352.5|4351.5|4347.5|4347|3472
1749543900000|2025-06-10 08:25:00|4350|4349.5|4351.5|4350.5|4355|4354.5|4350|4349.5|3727
1749544200000|2025-06-10 08:30:00|4353|4352|4353.5|4353|4357|4356.5|4352|4351.5|4578
1749544500000|2025-06-10 08:35:00|4354|4352.5|4356.5|4355.5|4357.5|4357|4354|4352.5|5055
1749544800000|2025-06-10 08:40:00|4356|4356|4359|4358.5|4360.5|4360|4356|4355.5|4129
1749545100000|2025-06-10 08:45:00|4358.5|4358|4359|4358|4361.5|4360.5|4358|4357.5|5144
1749545400000|2025-06-10 08:50:00|4358.5|4357|4353|4352|4358.5|4357|4353|4352|6976
1749545700000|2025-06-10 08:55:00|4353.5|4352.5|4354|4353|4354.5|4353.5|4352.5|4351.5|2522
1749546000000|2025-06-10 09:00:00|4354.5|4353.5|4351|4350|4355.5|4355|4351|4350|4550
1749546300000|2025-06-10 09:05:00|4350.5|4349.5|4351.5|4351|4352.5|4352|4350|4349.5|2297
1749546600000|2025-06-10 09:10:00|4352.5|4352|4353.5|4353|4353.5|4353|4350.5|4350|4791
1749546900000|2025-06-10 09:15:00|4354|4351.5|4350.5|4350|4354|4352.5|4350.5|4350|2706
1749547200000|2025-06-10 09:20:00|4351|4350.5|4352.5|4351.5|4353|4352.5|4351|4350.5|2466
1749547500000|2025-06-10 09:25:00|4351.5|4350.5|4351.5|4351|4352|4351|4348.5|4348|2439
1749547800000|2025-06-10 09:30:00|4352|4351.5|4353.5|4352.5|4354.5|4354|4351.5|4351|4463
1749548100000|2025-06-10 09:35:00|4354|4353|4353|4352.5|4354|4353.5|4353|4352|1740
1749548400000|2025-06-10 09:40:00|4352.5|4352|4355|4354.5|4355|4354.5|4352|4351.5|2782
1749548700000|2025-06-10 09:45:00|4355.5|4355.5|4358.5|4358|4359|4358.5|4354.5|4354|2493
1749549000000|2025-06-10 09:50:00|4360.5|4359.5|4357|4356.5|4360.5|4359.5|4355.5|4355|2746
1749549300000|2025-06-10 09:55:00|4356.5|4356|4357.5|4357|4357.5|4357|4356|4355.5|1168
1749549600000|2025-06-10 10:00:00|4358.5|4357.5|4361|4360.5|4361.5|4360.5|4358.5|4357.5|2033
1749549900000|2025-06-10 10:05:00|4361.5|4361|4360.5|4359.5|4361.5|4361|4359.5|4358.5|2229
1749550200000|2025-06-10 10:10:00|4360|4359|4359|4358|4360.5|4359.5|4358.5|4357.5|2648
1749550500000|2025-06-10 10:15:00|4358.5|4357.5|4360|4359.5|4361.5|4360.5|4358|4357.5|7690
1749550800000|2025-06-10 10:20:00|4359.5|4359|4359.5|4358.5|4360|4359.5|4359|4358|1757
1749551100000|2025-06-10 10:25:00|4359|4359|4357.5|4356.5|4359.5|4359|4357|4356.5|1635
1749551400000|2025-06-10 10:30:00|4358|4357|4357.5|4357|4358|4357.5|4357|4356.5|1105
1749551700000|2025-06-10 10:35:00|4359|4358|4357.5|4357|4359.5|4359|4357.5|4356.5|1326
1749552000000|2025-06-10 10:40:00|4356|4355.5|4354.5|4354|4356|4355.5|4353.5|4352.5|2046
1749552300000|2025-06-10 10:45:00|4354|4353.5|4354|4353.5|4354|4353.5|4353.5|4353|1150
1749552600000|2025-06-10 10:50:00|4354.5|4354|4351.5|4351|4354.5|4354|4351.5|4351|2733
1749552900000|2025-06-10 10:55:00|4352.5|4352|4354|4353.5|4354.5|4353.5|4352.5|4352|4409
1749553200000|2025-06-10 11:00:00|4355.5|4355|4355.5|4355|4357|4356.5|4352|4350.5|3287
1749553500000|2025-06-10 11:05:00|4355|4354.5|4351.5|4350.5|4356.5|4356|4351.5|4350.5|1755
1749553800000|2025-06-10 11:10:00|4352|4351|4351|4350|4352.5|4351.5|4350.5|4350|1186
1749554100000|2025-06-10 11:15:00|4351.5|4350.5|4351|4350.5|4351.5|4351|4350.5|4350|3291
1749554400000|2025-06-10 11:20:00|4350.5|4350|4349.5|4348.5|4352|4351.5|4349|4348.5|4174
1749554700000|2025-06-10 11:25:00|4348.5|4348|4352|4351|4352.5|4351.5|4346|4345|5219
1749555000000|2025-06-10 11:30:00|4352.5|4352|4356|4355.5|4356.5|4355.5|4351.5|4350.5|2079
1749555300000|2025-06-10 11:35:00|4356.5|4356|4357.5|4357|4360.5|4359.5|4356.5|4356|2203
1749555600000|2025-06-10 11:40:00|4358.5|4358|4361.5|4360.5|4361.5|4360.5|4358.5|4358|2724
1749555900000|2025-06-10 11:45:00|4361|4361|4361.5|4361|4362|4361.5|4360.5|4360|1580
1749556200000|2025-06-10 11:50:00|4362|4361.5|4362.5|4362|4364|4363.5|4362|4361.5|3478
1749556500000|2025-06-10 11:55:00|4362|4361.5|4363|4362.5|4364|4363.5|4362|4361.5|35694
1749556800000|2025-06-10 12:00:00|4364|4363|4362.5|4361.5|4366|4365.5|4362.5|4361.5|3677
1749557100000|2025-06-10 12:05:00|4362|4362|4362|4361.5|4364|4363.5|4361|4360.5|2372
1749557400000|2025-06-10 12:10:00|4362.5|4362|4366|4365|4366|4365.5|4362.5|4362|2795
1749557700000|2025-06-10 12:15:00|4365.5|4365.5|4366.5|4366|4367.5|4366.5|4365.5|4365|1682
1749558000000|2025-06-10 12:20:00|4367|4366.5|4366|4365.5|4367|4366.5|4364.5|4364|2056
1749558300000|2025-06-10 12:25:00|4366.5|4365|4367|4366.5|4367.5|4367|4366|4365|2633
1749558600000|2025-06-10 12:30:00|4367.5|4367|4367.5|4367|4369|4368.5|4366.5|4366|3238
1749558900000|2025-06-10 12:35:00|4368|4366.5|4370|4369|4370|4369.5|4367.5|4366.5|2713
1749559200000|2025-06-10 12:40:00|4369.5|4367.5|4368|4367.5|4369.5|4368|4367|4366.5|1295
1749559500000|2025-06-10 12:45:00|4367.5|4366.5|4368.5|4368|4369.5|4368.5|4366.5|4366|5161
1749559800000|2025-06-10 12:50:00|4369|4367.5|4368|4367|4369|4367.5|4367|4366.5|1262
1749560100000|2025-06-10 12:55:00|4368.5|4367.5|4366|4365.5|4370|4369|4366|4365|1378
1749560400000|2025-06-10 13:00:00|4367|4366.5|4371|4370.5|4372|4371|4367|4366.5|4936
1749560700000|2025-06-10 13:05:00|4372|4371|4370|4369.5|4372|4371.5|4369.5|4369|1816
1749561000000|2025-06-10 13:10:00|4369.5|4369|4370|4369.5|4370.5|4370|4368.5|4368|253255
1749561300000|2025-06-10 13:15:00|4370.5|4370|4372|4371.5|4373|4372.5|4370|4369|3338
1749561600000|2025-06-10 13:20:00|4371.5|4371|4363.5|4363|4371.5|4371|4363.5|4363|3059
1749561900000|2025-06-10 13:25:00|4363|4362|4365|4364|4365|4364.5|4357|4356|5516
1749562200000|2025-06-10 13:30:00|4367.5|4366|4369.5|4368.5|4372|4371|4362|4361.5|7788
1749562500000|2025-06-10 13:35:00|4368.5|4368|4367|4366.5|4370.5|4369.5|4365|4364.5|6502
1749562800000|2025-06-10 13:40:00|4366.5|4365|4365.5|4364.5|4369|4368|4365|4364.5|4487
1749563100000|2025-06-10 13:45:00|4365|4365|4369|4368|4369.5|4368.5|4363|4362.5|7684
1749563400000|2025-06-10 13:50:00|4369.5|4368.5|4374|4373|4374.5|4374|4369|4368.5|3742
1749563700000|2025-06-10 13:55:00|4373.5|4372.5|4381|4380.5|4381|4380.5|4373|4372.5|10783
1749564000000|2025-06-10 14:00:00|4381.5|4381.5|4384|4383|4384|4383.5|4378|4377.5|7233
1749564300000|2025-06-10 14:05:00|4382.5|4382|4379|4378|4387|4386.5|4379|4378|5258
1749564600000|2025-06-10 14:10:00|4378.5|4378.5|4384|4383|4388.5|4387|4378.5|4377.5|4847
1749564900000|2025-06-10 14:15:00|4383.5|4382.5|4381.5|4380.5|4387.5|4386.5|4381|4380|6488
1749565200000|2025-06-10 14:20:00|4381|4379.5|4382.5|4382|4384.5|4384|4377.5|4377|6252
1749565500000|2025-06-10 14:25:00|4382|4381.5|4389.5|4389|4389.5|4389|4382|4381.5|8406
1749565800000|2025-06-10 14:30:00|4389|4388|4382|4381|4390.5|4390|4381|4380.5|6345
1749566100000|2025-06-10 14:35:00|4381.5|4380.5|4386|4385.5|4387.5|4386.5|4380|4379|10801
1749566400000|2025-06-10 14:40:00|4385.5|4385|4383.5|4382.5|4385.5|4385|4381.5|4380.5|3223
1749566700000|2025-06-10 14:45:00|4383|4382|4385|4384|4385.5|4385|4380|4379|4643
1749567000000|2025-06-10 14:50:00|4385.5|4384.5|4384|4383|4387|4386.5|4381.5|4380.5|4457
1749567300000|2025-06-10 14:55:00|4383.5|4383.5|4383|4382|4385|4384.5|4382|4381|5048
1749567600000|2025-06-10 15:00:00|4383.5|4382.5|4381|4380|4384|4383.5|4380.5|4380|6396
1749567900000|2025-06-10 15:05:00|4380|4379.5|4377.5|4377|4381.5|4380.5|4377.5|4377|7108
1749568200000|2025-06-10 15:10:00|4377|4376.5|4381.5|4380.5|4384|4383|4376.5|4375.5|12532
1749568500000|2025-06-10 15:15:00|4381|4380|4382|4381.5|4382.5|4381.5|4378.5|4378|8302
1749568800000|2025-06-10 15:20:00|4382.5|4381|4380|4379|4382.5|4382|4378.5|4377.5|6876
1749569100000|2025-06-10 15:25:00|4379.5|4378.5|4386.5|4385.5|4387.5|4387|4379|4378|12826
1749625200000|2025-06-11 07:00:00|4428.5|4420.5|4428.5|4426|4429|4426|4407|4403.5|26160
1749625500000|2025-06-11 07:05:00|4427.5|4426.5|4405.5|4404.5|4428.5|4426.5|4404|4402.5|9298
1749625800000|2025-06-11 07:10:00|4404|4402.5|4403|4401|4405|4403.5|4396|4395|4588
1749626100000|2025-06-11 07:15:00|4403.5|4401.5|4404|4402.5|4407|4406|4397.5|4396|13953
1749626400000|2025-06-11 07:20:00|4402.5|4403|4401|4399.5|4404|4403|4397|4395.5|6573
1749626700000|2025-06-11 07:25:00|4400|4398.5|4397|4395.5|4403|4401.5|4396|4394.5|4150
1749627000000|2025-06-11 07:30:00|4397.5|4396|4402|4400.5|4409|4408|4397.5|4396|7200
1749627300000|2025-06-11 07:35:00|4401.5|4400|4398.5|4397.5|4402.5|4401.5|4398|4397|4206
1749627600000|2025-06-11 07:40:00|4398|4396.5|4397.5|4396.5|4399.5|4398|4396|4394.5|2559
1749627900000|2025-06-11 07:45:00|4397|4395|4400.5|4399|4400.5|4399.5|4397|4395|4728
1749628200000|2025-06-11 07:50:00|4401|4400.5|4397.5|4396.5|4403|4401.5|4396.5|4395.5|6450
1749628500000|2025-06-11 07:55:00|4396|4395.5|4394|4393.5|4399|4398|4393.5|4392.5|3862
1749628800000|2025-06-11 08:00:00|4394.5|4394|4396.5|4395|4398|4397|4392|4391|6061
1749629100000|2025-06-11 08:05:00|4397|4395.5|4395|4394|4397|4396|4393|4392.5|3701
1749629400000|2025-06-11 08:10:00|4395.5|4394.5|4397|4396|4397.5|4396.5|4394|4393.5|3221
1749629700000|2025-06-11 08:15:00|4397.5|4396.5|4394.5|4393.5|4399|4398|4393.5|4393|2796
1749630000000|2025-06-11 08:20:00|4395.5|4394|4397|4396|4399.5|4398.5|4395.5|4394|2876
1749630300000|2025-06-11 08:25:00|4397.5|4396.5|4402|4401|4402|4401.5|4397|4396.5|5011
1749630600000|2025-06-11 08:30:00|4402.5|4401.5|4400.5|4399.5|4407|4405.5|4400.5|4399.5|6120
1749630900000|2025-06-11 08:35:00|4401|4400.5|4405.5|4404.5|4405.5|4404.5|4401|4400|5327
1749631200000|2025-06-11 08:40:00|4404.5|4404|4403.5|4402.5|4405|4405|4402.5|4401.5|3618
1749631500000|2025-06-11 08:45:00|4403|4402|4404|4403|4404|4403|4399|4398|36045
1749631800000|2025-06-11 08:50:00|4403.5|4402.5|4399.5|4398|4403.5|4402.5|4399|4397.5|3823
1749632100000|2025-06-11 08:55:00|4399|4397.5|4393.5|4392.5|4399.5|4397.5|4391.5|4391|2754
1749632400000|2025-06-11 09:00:00|4393|4391.5|4382.5|4381.5|4393|4391.5|4381.5|4380.5|5092
1749632700000|2025-06-11 09:05:00|4383|4382|4381.5|4380|4385|4384|4377|4376|6727
1749633000000|2025-06-11 09:10:00|4382|4380.5|4386.5|4386|4386.5|4386|4382|4380.5|6456
1749633300000|2025-06-11 09:15:00|4385.5|4385|4389|4388|4389|4388|4384.5|4383.5|3209
1749633600000|2025-06-11 09:20:00|4390|4389|4390.5|4389|4391.5|4390|4388|4387|5042
1749633900000|2025-06-11 09:25:00|4390|4388.5|4390.5|4390|4391|4390.5|4389|4388.5|4653
1749634200000|2025-06-11 09:30:00|4391|4389.5|4390.5|4389.5|4391|4390|4387.5|4387|4689
1749634500000|2025-06-11 09:35:00|4390|4388.5|4388.5|4387.5|4390.5|4388.5|4387.5|4387|6676
1749634800000|2025-06-11 09:40:00|4387.5|4387|4388.5|4387.5|4391.5|4390.5|4387.5|4387|5233
1749635100000|2025-06-11 09:45:00|4389|4388|4391.5|4390.5|4392|4391|4388.5|4387.5|3271
1749635400000|2025-06-11 09:50:00|4391|4390|4393|4392.5|4393|4392.5|4391|4390|3143
1749635700000|2025-06-11 09:55:00|4393.5|4393.5|4394|4393|4395|4394|4392.5|4392|2722
1749636000000|2025-06-11 10:00:00|4394.5|4393.5|4395.5|4394|4395.5|4394.5|4392|4391.5|2050
1749636300000|2025-06-11 10:05:00|4395|4394.5|4392.5|4391|4397|4396|4390.5|4390|3533
1749636600000|2025-06-11 10:10:00|4392|4391.5|4389.5|4388.5|4392.5|4391.5|4388|4387|2472
1749636900000|2025-06-11 10:15:00|4390.5|4389.5|4389|4388|4390.5|4389.5|4388|4386.5|4358
1749637200000|2025-06-11 10:20:00|4389.5|4388.5|4392.5|4392|4393.5|4392.5|4389.5|4388.5|2269
1749637500000|2025-06-11 10:25:00|4392|4391.5|4391|4389.5|4392|4391.5|4390|4389.5|3207
1749637800000|2025-06-11 10:30:00|4391.5|4390|4389|4388|4391.5|4390.5|4388|4387.5|2894
1749638100000|2025-06-11 10:35:00|4389.5|4388.5|4390|4389.5|4391.5|4390.5|4388.5|4387.5|8496
1749638400000|2025-06-11 10:40:00|4390.5|4390.5|4390|4389|4392|4391.5|4384|4383|2695
1749638700000|2025-06-11 10:45:00|4389.5|4388.5|4385.5|4384|4390|4388.5|4385|4384|226179
1749639000000|2025-06-11 10:50:00|4385|4383.5|4389|4388|4389|4388|4380.5|4379|2628
1749639300000|2025-06-11 10:55:00|4388.5|4387.5|4386.5|4385.5|4389|4388|4385|4384|1497
1749639600000|2025-06-11 11:00:00|4387|4385|4382.5|4382|4387|4385.5|4382.5|4381.5|2302
1749639900000|2025-06-11 11:05:00|4383|4382.5|4382|4381.5|4385.5|4384.5|4382|4381.5|3306
1749640200000|2025-06-11 11:10:00|4381.5|4381|4380.5|4379.5|4383|4382.5|4380|4379.5|3314
1749640500000|2025-06-11 11:15:00|4380|4378.5|4379|4378|4381|4380.5|4378.5|4377.5|5008
1749640800000|2025-06-11 11:20:00|4378|4377.5|4380.5|4379.5|4381.5|4380|4376|4375.5|1704
1749641100000|2025-06-11 11:25:00|4380|4379|4385|4384|4385.5|4384.5|4380|4379|2605
1749641400000|2025-06-11 11:30:00|4384|4383|4383|4382|4387.5|4386|4380|4379|3570
1749641700000|2025-06-11 11:35:00|4382.5|4381.5|4383|4382|4383|4382.5|4377.5|4376.5|4729
1749642000000|2025-06-11 11:40:00|4382.5|4382.5|4381.5|4380.5|4385|4384.5|4381.5|4380.5|1958
1749642300000|2025-06-11 11:45:00|4381|4381|4386|4385|4386|4385|4381|4380.5|2129
1749642600000|2025-06-11 11:50:00|4385.5|4384.5|4391|4390|4391|4390|4382|4381.5|4862
1749642900000|2025-06-11 11:55:00|4391.5|4390.5|4395.5|4395|4396.5|4395.5|4391|4390.5|4059
1749643200000|2025-06-11 12:00:00|4396.5|4395.5|4394.5|4393.5|4399|4398.5|4381|4379.5|8374
1749643500000|2025-06-11 12:05:00|4392.5|4391|4394.5|4393|4397|4395.5|4391|4390|7292
1749643800000|2025-06-11 12:10:00|4395|4394|4391.5|4390.5|4397|4396|4391.5|4390|4023
1749644100000|2025-06-11 12:15:00|4391|4390|4385|4384.5|4391|4390|4385|4384.5|1500
1749644400000|2025-06-11 12:20:00|4385.5|4385|4386|4384.5|4389.5|4388.5|4384|4383.5|3068
1749644700000|2025-06-11 12:25:00|4385.5|4383.5|4396.5|4394.5|4396.5|4395|4384.5|4383.5|2666
1749645000000|2025-06-11 12:30:00|4396|4390.5|4399.5|4398|4404|4402.5|4392|4390.5|4005
1749645300000|2025-06-11 12:35:00|4400|4399|4399.5|4398.5|4402.5|4401.5|4396|4394.5|2828
1749645600000|2025-06-11 12:40:00|4399|4398|4399|4398|4400.5|4399.5|4396|4395.5|2985
1749645900000|2025-06-11 12:45:00|4398.5|4397|4396.5|4395|4400|4399|4395.5|4394|3888
1749646200000|2025-06-11 12:50:00|4396|4394|4393.5|4393|4400|4399|4392.5|4391.5|2971
1749646500000|2025-06-11 12:55:00|4394.5|4393.5|4394|4393|4396|4395|4391|4390|3243
1749646800000|2025-06-11 13:00:00|4394.5|4393.5|4391|4390|4395.5|4394.5|4389.5|4388.5|2953
1749647100000|2025-06-11 13:05:00|4390.5|4389.5|4390|4389|4391.5|4390.5|4387.5|4386.5|5092
1749647400000|2025-06-11 13:10:00|4391|4390.5|4389|4388|4391|4390.5|4389|4388|1302
1749647700000|2025-06-11 13:15:00|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4386.5|4386|3192
1749648000000|2025-06-11 13:20:00|4389|4388|4387.5|4386.5|4389.5|4388.5|4387.5|4386.5|1544
1749648300000|2025-06-11 13:25:00|4387|4386|4391.5|4390.5|4391.5|4391|4385.5|4385|3679
1749648600000|2025-06-11 13:30:00|4392|4391|4387|4385.5|4392|4391.5|4385|4384|9453
1749648900000|2025-06-11 13:35:00|4385.5|4384.5|4379.5|4378.5|4386|4385|4373|4371.5|5259
1749649200000|2025-06-11 13:40:00|4378|4377.5|4377.5|4377|4381|4380|4376.5|4375.5|4251
1749649500000|2025-06-11 13:45:00|4378|4377.5|4384.5|4384|4385.5|4384.5|4376|4375|5285
1749649800000|2025-06-11 13:50:00|4385|4384.5|4386.5|4385.5|4386.5|4385.5|4383|4382.5|11088
1749650100000|2025-06-11 13:55:00|4386|4385|4389|4388.5|4389|4388.5|4384.5|4383.5|2970
1749650400000|2025-06-11 14:00:00|4388.5|4388|4388|4387|4392|4391.5|4386.5|4386|5979
1749650700000|2025-06-11 14:05:00|4389|4388|4394|4393|4394.5|4394|4384|4383|8600
1749651000000|2025-06-11 14:10:00|4393.5|4392.5|4392|4390.5|4394.5|4394|4391|4390|2741
1749651300000|2025-06-11 14:15:00|4392.5|4391.5|4394.5|4393|4397|4396.5|4392.5|4391.5|8437
1749651600000|2025-06-11 14:20:00|4395|4393.5|4392.5|4391.5|4396|4395|4390|4389|3186
1749651900000|2025-06-11 14:25:00|4391.5|4390|4391.5|4390.5|4393|4392.5|4391|4390|4212
1749652200000|2025-06-11 14:30:00|4392.5|4391.5|4396.5|4395.5|4396.5|4396|4391|4390.5|3019
1749652500000|2025-06-11 14:35:00|4396|4395|4389.5|4389|4396.5|4395.5|4388.5|4387.5|4594
1749652800000|2025-06-11 14:40:00|4389|4388|4389|4388.5|4390.5|4389.5|4388|4387|5191
1749653100000|2025-06-11 14:45:00|4388.5|4388|4390|4389.5|4391.5|4390.5|4386.5|4386|9241
1749653400000|2025-06-11 14:50:00|4389.5|4389|4384.5|4384|4389.5|4389|4383|4382.5|9524
1749653700000|2025-06-11 14:55:00|4385|4385|4385|4384|4387|4386|4384|4383|12336
1749654000000|2025-06-11 15:00:00|4384.5|4384.5|4379|4378|4385.5|4384.5|4377|4376|7810
1749654300000|2025-06-11 15:05:00|4378|4377|4369.5|4368.5|4379.5|4378.5|4366|4365|10124
1749654600000|2025-06-11 15:10:00|4370|4369|4370|4369|4375|4374|4368.5|4367|8075
1749654900000|2025-06-11 15:15:00|4371.5|4370.5|4370|4369.5|4373|4372|4368|4367|7903
1749655200000|2025-06-11 15:20:00|4369.5|4369|4369.5|4369|4370|4369.5|4368|4367|9916
1749655500000|2025-06-11 15:25:00|4368.5|4367.5|4369.5|4368|4369.5|4369|4365.5|4365|11938
1749711600000|2025-06-12 07:00:00|4298|4293|4300|4298|4304.5|4303|4290.5|4288|18483
1749711900000|2025-06-12 07:05:00|4303|4298.5|4297.5|4295.5|4308|4306.5|4290.5|4288|10124
1749712200000|2025-06-12 07:10:00|4299|4297|4297|4295.5|4299.5|4298.5|4292|4290|7371
1749712500000|2025-06-12 07:15:00|4295|4293|4292.5|4291.5|4295.5|4295|4290.5|4289|16675
1749712800000|2025-06-12 07:20:00|4294.5|4292.5|4291|4289.5|4294.5|4293|4289|4288|10779
1749713100000|2025-06-12 07:25:00|4291.5|4290.5|4290.5|4289.5|4293.5|4292.5|4288.5|4287|15673
1749713400000|2025-06-12 07:30:00|4288.5|4287|4281|4280|4288.5|4287|4279.5|4278.5|4635
1749713700000|2025-06-12 07:35:00|4281.5|4278.5|4281.5|4280.5|4281.5|4280.5|4274.5|4273.5|6499
1749714000000|2025-06-12 07:40:00|4281|4279|4272|4271|4282.5|4282|4272|4270.5|10067
1749714300000|2025-06-12 07:45:00|4274.5|4274|4281.5|4280|4282.5|4281|4273.5|4272|14683
1749714600000|2025-06-12 07:50:00|4280|4279|4272|4271|4281|4279.5|4269|4268|8460
1749714900000|2025-06-12 07:55:00|4272.5|4270.5|4273|4272|4277|4276|4270|4269|5909
1749715200000|2025-06-12 08:00:00|4275|4274.5|4274.5|4273|4278.5|4278|4270.5|4270|7854
1749715500000|2025-06-12 08:05:00|4275|4274|4276|4275|4277|4276|4270.5|4269|6421
1749715800000|2025-06-12 08:10:00|4275.5|4274.5|4276.5|4275.5|4278|4277|4273.5|4273|3650
1749716100000|2025-06-12 08:15:00|4276|4275|4280.5|4279.5|4282.5|4281.5|4274.5|4273.5|9602
1749716400000|2025-06-12 08:20:00|4280|4279|4283|4282.5|4284|4283|4279|4278.5|7848
1749716700000|2025-06-12 08:25:00|4285.5|4284.5|4290.5|4289.5|4292|4291.5|4285.5|4284.5|8818
1749717000000|2025-06-12 08:30:00|4291|4290|4292|4291.5|4294|4293|4289.5|4288.5|5946
1749717300000|2025-06-12 08:35:00|4291|4291|4291.5|4290.5|4292.5|4292|4290|4289|4182
1749717600000|2025-06-12 08:40:00|4292.5|4291|4287|4286|4292.5|4291.5|4287|4285.5|6724
1749717900000|2025-06-12 08:45:00|4286|4285|4289.5|4288.5|4289.5|4289|4286|4285|3059
1749718200000|2025-06-12 08:50:00|4290|4289|4291.5|4290.5|4294|4293|4289|4287.5|5674
1749718500000|2025-06-12 08:55:00|4291|4291|4291|4290.5|4293.5|4292.5|4290|4289.5|2460
1749718800000|2025-06-12 09:00:00|4290.5|4290|4291.5|4290.5|4292|4291|4289|4288|3239
1749719100000|2025-06-12 09:05:00|4292|4291|4289.5|4288.5|4292.5|4291.5|4287|4286|3689
1749719400000|2025-06-12 09:10:00|4288.5|4288|4286.5|4285.5|4291|4290|4286.5|4285.5|3244
1749719700000|2025-06-12 09:15:00|4286|4284|4284|4282.5|4286|4284|4281|4280.5|5419
1749720000000|2025-06-12 09:20:00|4283.5|4281.5|4286.5|4285.5|4286.5|4285.5|4281|4280|3902
1749720300000|2025-06-12 09:25:00|4285.5|4284.5|4286|4285|4287|4286|4285|4284|5759
1749720600000|2025-06-12 09:30:00|4285.5|4284|4282|4281|4285.5|4284|4281|4280.5|10708
1749720900000|2025-06-12 09:35:00|4283.5|4282|4284|4283|4284|4283|4282|4280.5|2876
1749721200000|2025-06-12 09:40:00|4283.5|4282.5|4284.5|4283|4284.5|4284|4282|4281|2486
1749721500000|2025-06-12 09:45:00|4284|4282.5|4286.5|4285|4288.5|4287|4282|4281|3138
1749721800000|2025-06-12 09:50:00|4285|4284|4284|4283|4285|4284|4283|4282|5689
1749722100000|2025-06-12 09:55:00|4284.5|4283.5|4286|4285|4286.5|4285.5|4284.5|4283.5|4262
1749722400000|2025-06-12 10:00:00|4285|4284|4289|4288|4290|4289.5|4283.5|4282.5|3913
1749722700000|2025-06-12 10:05:00|4290|4288.5|4289|4288|4290|4289|4285|4284|2659
1749723000000|2025-06-12 10:10:00|4288.5|4288.5|4292.5|4291.5|4292.5|4292|4288|4287.5|7377
1749723300000|2025-06-12 10:15:00|4293|4292|4293.5|4293|4296|4295|4293|4291.5|4532
1749723600000|2025-06-12 10:20:00|4294.5|4292.5|4292.5|4291.5|4295.5|4295|4292|4291.5|3349
1749723900000|2025-06-12 10:25:00|4293.5|4292|4296|4295.5|4296|4295.5|4293.5|4292|4668
1749724200000|2025-06-12 10:30:00|4297|4296|4294.5|4293.5|4298|4297|4293.5|4292.5|3948
1749724500000|2025-06-12 10:35:00|4294|4293|4297|4296|4297|4296|4293.5|4293|1398
1749724800000|2025-06-12 10:40:00|4297.5|4296.5|4294|4293|4298.5|4297.5|4293|4292.5|4285
1749725100000|2025-06-12 10:45:00|4294.5|4293.5|4294.5|4293.5|4297|4295.5|4294.5|4293.5|2451
1749725400000|2025-06-12 10:50:00|4293|4292.5|4293|4292|4293.5|4292.5|4291.5|4290.5|2817
1749725700000|2025-06-12 10:55:00|4292.5|4291.5|4291|4290|4293|4292.5|4290.5|4290|3631
1749726000000|2025-06-12 11:00:00|4291.5|4290.5|4293.5|4292.5|4293.5|4292.5|4291|4289.5|1798
1749726300000|2025-06-12 11:05:00|4293|4292|4293|4291.5|4293|4292|4289|4288|3622
1749726600000|2025-06-12 11:10:00|4294.5|4292|4292.5|4291.5|4294.5|4293|4291.5|4290.5|2141
1749726900000|2025-06-12 11:15:00|4291.5|4291|4292.5|4291|4292.5|4291|4289.5|4288.5|2871
1749727200000|2025-06-12 11:20:00|4292|4291.5|4293|4291.5|4293|4292|4291|4290|1004
1749727500000|2025-06-12 11:25:00|4293.5|4292.5|4291|4290|4295.5|4294|4290.5|4290|1470
1749727800000|2025-06-12 11:30:00|4290.5|4291|4296.5|4295.5|4298.5|4297.5|4290.5|4290.5|1476
1749728100000|2025-06-12 11:35:00|4297.5|4296|4294.5|4293.5|4297.5|4296.5|4294|4293.5|1414
1749728400000|2025-06-12 11:40:00|4295|4294|4298|4297|4300.5|4299.5|4295|4294|2295
1749728700000|2025-06-12 11:45:00|4299|4297.5|4296.5|4296|4299|4298|4295|4294|3177
1749729000000|2025-06-12 11:50:00|4297|4295.5|4297.5|4297|4298|4297|4296|4295|2957
1749729300000|2025-06-12 11:55:00|4297|4296|4295|4294.5|4297|4296.5|4295|4294.5|2175
1749729600000|2025-06-12 12:00:00|4295.5|4295|4296|4295.5|4296.5|4295.5|4295|4294|2714
1749729900000|2025-06-12 12:05:00|4297|4296|4297|4296|4297|4296.5|4295|4294.5|3682
1749730200000|2025-06-12 12:10:00|4298|4296.5|4299|4298.5|4299.5|4299|4296.5|4295.5|2993
1749730500000|2025-06-12 12:15:00|4298.5|4298|4299|4298.5|4299.5|4299|4298|4297|4534
1749730800000|2025-06-12 12:20:00|4299.5|4298|4300.5|4299.5|4300.5|4299.5|4298.5|4298|1937
1749731100000|2025-06-12 12:25:00|4300|4299|4299|4298.5|4300.5|4300|4299|4298|827
1749731400000|2025-06-12 12:30:00|4299.5|4299|4301.5|4300.5|4302|4301.5|4299|4297.5|4808
1749731700000|2025-06-12 12:35:00|4302|4301.5|4299.5|4298.5|4302|4301.5|4299.5|4298.5|4287
1749732000000|2025-06-12 12:40:00|4300|4299|4296.5|4296|4300.5|4299.5|4296|4295|2696
1749732300000|2025-06-12 12:45:00|4297|4296.5|4299|4298|4299|4298.5|4297|4296|3260
1749732600000|2025-06-12 12:50:00|4299.5|4298.5|4298|4297|4299.5|4299|4297.5|4297|3103
1749732900000|2025-06-12 12:55:00|4298.5|4296.5|4297|4296|4298.5|4297|4295.5|4294.5|2665
1749733200000|2025-06-12 13:00:00|4297.5|4296.5|4298|4296.5|4299|4298.5|4295.5|4294.5|4671
1749733500000|2025-06-12 13:05:00|4297.5|4296|4295.5|4294|4298|4296.5|4294.5|4293.5|2901
1749733800000|2025-06-12 13:10:00|4296|4294.5|4293|4291.5|4296.5|4295|4293|4291.5|12557
1749734100000|2025-06-12 13:15:00|4292.5|4292|4288|4287.5|4292.5|4292|4288|4287.5|2728
1749734400000|2025-06-12 13:20:00|4287.5|4287|4284|4283.5|4288|4287|4283|4282.5|3728
1749734700000|2025-06-12 13:25:00|4283.5|4282.5|4289.5|4288|4289.5|4288|4282|4281|10000
1749735000000|2025-06-12 13:30:00|4289|4286.5|4271.5|4270|4289|4286.5|4264.5|4263|11716
1749735300000|2025-06-12 13:35:00|4271|4269.5|4271|4270|4274.5|4273.5|4267|4266|6852
1749735600000|2025-06-12 13:40:00|4271.5|4271|4280.5|4280|4281|4280|4271.5|4270.5|8931
1749735900000|2025-06-12 13:45:00|4282|4281|4279.5|4278|4282|4281.5|4276.5|4275.5|6070
1749736200000|2025-06-12 13:50:00|4280.5|4278.5|4286|4285|4286|4285.5|4279|4278|6877
1749736500000|2025-06-12 13:55:00|4285.5|4285.5|4287.5|4286.5|4289|4288.5|4284|4283|5225
1749736800000|2025-06-12 14:00:00|4288|4287|4286.5|4285|4290|4289.5|4284|4283.5|7228
1749737100000|2025-06-12 14:05:00|4287.5|4285.5|4285|4283.5|4288|4287|4284.5|4283.5|10010
1749737400000|2025-06-12 14:10:00|4285.5|4285|4286|4285|4288.5|4288|4285.5|4285|7797
1749737700000|2025-06-12 14:15:00|4285|4284|4287|4286.5|4287|4286.5|4283|4282|7462
1749738000000|2025-06-12 14:20:00|4287.5|4287|4291.5|4291|4292|4291|4287|4285.5|6987
1749738300000|2025-06-12 14:25:00|4292|4291.5|4296|4295|4297.5|4296.5|4290|4289|7466
1749738600000|2025-06-12 14:30:00|4296.5|4295.5|4297|4296|4298|4297|4295.5|4295|31806
1749738900000|2025-06-12 14:35:00|4296.5|4296.5|4298.5|4298|4298.5|4298|4294.5|4293.5|4707
1749739200000|2025-06-12 14:40:00|4299|4297.5|4299.5|4298.5|4300.5|4299.5|4298|4297|3976
1749739500000|2025-06-12 14:45:00|4299|4299|4299.5|4299|4300.5|4299.5|4296.5|4295.5|7635
1749739800000|2025-06-12 14:50:00|4299|4298.5|4297.5|4296.5|4300.5|4299.5|4297.5|4296.5|6378
1749740100000|2025-06-12 14:55:00|4298|4297|4295.5|4294.5|4298|4297|4295|4294.5|7347
1749740400000|2025-06-12 15:00:00|4296|4295|4294.5|4293.5|4296|4295.5|4293.5|4293|8570
1749740700000|2025-06-12 15:05:00|4295|4294|4295|4294|4295.5|4295|4293.5|4292.5|9633
1749741000000|2025-06-12 15:10:00|4295.5|4294.5|4294|4293|4298|4297|4293|4292.5|15856
1749741300000|2025-06-12 15:15:00|4293.5|4292.5|4292|4291|4294|4293|4291|4290|16647
1749741600000|2025-06-12 15:20:00|4291|4290.5|4292.5|4292|4292.5|4292|4288|4287.5|17310
1749741900000|2025-06-12 15:25:00|4291.5|4291|4292|4291|4293.5|4292.5|4290.5|4289.5|10259
1749711600000|2025-06-12 07:00:00|4298|4293|4300|4298|4304.5|4303|4290.5|4288|18483
1749711900000|2025-06-12 07:05:00|4303|4298.5|4297.5|4295.5|4308|4306.5|4290.5|4288|10124
1749712200000|2025-06-12 07:10:00|4299|4297|4297|4295.5|4299.5|4298.5|4292|4290|7371
1749712500000|2025-06-12 07:15:00|4295|4293|4292.5|4291.5|4295.5|4295|4290.5|4289|16675
1749712800000|2025-06-12 07:20:00|4294.5|4292.5|4291|4289.5|4294.5|4293|4289|4288|10779
1749713100000|2025-06-12 07:25:00|4291.5|4290.5|4290.5|4289.5|4293.5|4292.5|4288.5|4287|15673
1749713400000|2025-06-12 07:30:00|4288.5|4287|4281|4280|4288.5|4287|4279.5|4278.5|4635
1749713700000|2025-06-12 07:35:00|4281.5|4278.5|4281.5|4280.5|4281.5|4280.5|4274.5|4273.5|6499
1749714000000|2025-06-12 07:40:00|4281|4279|4272|4271|4282.5|4282|4272|4270.5|10067
1749714300000|2025-06-12 07:45:00|4274.5|4274|4281.5|4280|4282.5|4281|4273.5|4272|14683
1749714600000|2025-06-12 07:50:00|4280|4279|4272|4271|4281|4279.5|4269|4268|8460
1749714900000|2025-06-12 07:55:00|4272.5|4270.5|4273|4272|4277|4276|4270|4269|5909
1749715200000|2025-06-12 08:00:00|4275|4274.5|4274.5|4273|4278.5|4278|4270.5|4270|7854
1749715500000|2025-06-12 08:05:00|4275|4274|4276|4275|4277|4276|4270.5|4269|6421
1749715800000|2025-06-12 08:10:00|4275.5|4274.5|4276.5|4275.5|4278|4277|4273.5|4273|3650
1749716100000|2025-06-12 08:15:00|4276|4275|4280.5|4279.5|4282.5|4281.5|4274.5|4273.5|9602
1749716400000|2025-06-12 08:20:00|4280|4279|4283|4282.5|4284|4283|4279|4278.5|7848
1749716700000|2025-06-12 08:25:00|4285.5|4284.5|4290.5|4289.5|4292|4291.5|4285.5|4284.5|8818
1749717000000|2025-06-12 08:30:00|4291|4290|4292|4291.5|4294|4293|4289.5|4288.5|5946
1749717300000|2025-06-12 08:35:00|4291|4291|4291.5|4290.5|4292.5|4292|4290|4289|4182
1749717600000|2025-06-12 08:40:00|4292.5|4291|4287|4286|4292.5|4291.5|4287|4285.5|6724
1749717900000|2025-06-12 08:45:00|4286|4285|4289.5|4288.5|4289.5|4289|4286|4285|3059
1749718200000|2025-06-12 08:50:00|4290|4289|4291.5|4290.5|4294|4293|4289|4287.5|5674
1749718500000|2025-06-12 08:55:00|4291|4291|4291|4290.5|4293.5|4292.5|4290|4289.5|2460
1749718800000|2025-06-12 09:00:00|4290.5|4290|4291.5|4290.5|4292|4291|4289|4288|3239
1749719100000|2025-06-12 09:05:00|4292|4291|4289.5|4288.5|4292.5|4291.5|4287|4286|3689
1749719400000|2025-06-12 09:10:00|4288.5|4288|4286.5|4285.5|4291|4290|4286.5|4285.5|3244
1749719700000|2025-06-12 09:15:00|4286|4284|4284|4282.5|4286|4284|4281|4280.5|5419
1749720000000|2025-06-12 09:20:00|4283.5|4281.5|4286.5|4285.5|4286.5|4285.5|4281|4280|3902
1749720300000|2025-06-12 09:25:00|4285.5|4284.5|4286|4285|4287|4286|4285|4284|5759
1749720600000|2025-06-12 09:30:00|4285.5|4284|4282|4281|4285.5|4284|4281|4280.5|10708
1749720900000|2025-06-12 09:35:00|4283.5|4282|4284|4283|4284|4283|4282|4280.5|2876
1749721200000|2025-06-12 09:40:00|4283.5|4282.5|4284.5|4283|4284.5|4284|4282|4281|2486
1749721500000|2025-06-12 09:45:00|4284|4282.5|4286.5|4285|4288.5|4287|4282|4281|3138
1749721800000|2025-06-12 09:50:00|4285|4284|4284|4283|4285|4284|4283|4282|5689
1749722100000|2025-06-12 09:55:00|4284.5|4283.5|4286|4285|4286.5|4285.5|4284.5|4283.5|4262
1749722400000|2025-06-12 10:00:00|4285|4284|4289|4288|4290|4289.5|4283.5|4282.5|3913
1749722700000|2025-06-12 10:05:00|4290|4288.5|4289|4288|4290|4289|4285|4284|2659
1749723000000|2025-06-12 10:10:00|4288.5|4288.5|4292.5|4291.5|4292.5|4292|4288|4287.5|7377
1749723300000|2025-06-12 10:15:00|4293|4292|4293.5|4293|4296|4295|4293|4291.5|4532
1749723600000|2025-06-12 10:20:00|4294.5|4292.5|4292.5|4291.5|4295.5|4295|4292|4291.5|3349
1749723900000|2025-06-12 10:25:00|4293.5|4292|4296|4295.5|4296|4295.5|4293.5|4292|4668
1749724200000|2025-06-12 10:30:00|4297|4296|4294.5|4293.5|4298|4297|4293.5|4292.5|3948
1749724500000|2025-06-12 10:35:00|4294|4293|4297|4296|4297|4296|4293.5|4293|1398
1749724800000|2025-06-12 10:40:00|4297.5|4296.5|4294|4293|4298.5|4297.5|4293|4292.5|4285
1749725100000|2025-06-12 10:45:00|4294.5|4293.5|4294.5|4293.5|4297|4295.5|4294.5|4293.5|2451
1749725400000|2025-06-12 10:50:00|4293|4292.5|4293|4292|4293.5|4292.5|4291.5|4290.5|2817
1749725700000|2025-06-12 10:55:00|4292.5|4291.5|4291|4290|4293|4292.5|4290.5|4290|3631
1749726000000|2025-06-12 11:00:00|4291.5|4290.5|4293.5|4292.5|4293.5|4292.5|4291|4289.5|1798
1749726300000|2025-06-12 11:05:00|4293|4292|4293|4291.5|4293|4292|4289|4288|3622
1749726600000|2025-06-12 11:10:00|4294.5|4292|4292.5|4291.5|4294.5|4293|4291.5|4290.5|2141
1749726900000|2025-06-12 11:15:00|4291.5|4291|4292.5|4291|4292.5|4291|4289.5|4288.5|2871
1749727200000|2025-06-12 11:20:00|4292|4291.5|4293|4291.5|4293|4292|4291|4290|1004
1749727500000|2025-06-12 11:25:00|4293.5|4292.5|4291|4290|4295.5|4294|4290.5|4290|1470
1749727800000|2025-06-12 11:30:00|4290.5|4291|4296.5|4295.5|4298.5|4297.5|4290.5|4290.5|1476
1749728100000|2025-06-12 11:35:00|4297.5|4296|4294.5|4293.5|4297.5|4296.5|4294|4293.5|1414
1749728400000|2025-06-12 11:40:00|4295|4294|4298|4297|4300.5|4299.5|4295|4294|2295
1749728700000|2025-06-12 11:45:00|4299|4297.5|4296.5|4296|4299|4298|4295|4294|3177
1749729000000|2025-06-12 11:50:00|4297|4295.5|4297.5|4297|4298|4297|4296|4295|2957
1749729300000|2025-06-12 11:55:00|4297|4296|4295|4294.5|4297|4296.5|4295|4294.5|2175
1749729600000|2025-06-12 12:00:00|4295.5|4295|4296|4295.5|4296.5|4295.5|4295|4294|2714
1749729900000|2025-06-12 12:05:00|4297|4296|4297|4296|4297|4296.5|4295|4294.5|3682
1749730200000|2025-06-12 12:10:00|4298|4296.5|4299|4298.5|4299.5|4299|4296.5|4295.5|2993
1749730500000|2025-06-12 12:15:00|4298.5|4298|4299|4298.5|4299.5|4299|4298|4297|4534
1749730800000|2025-06-12 12:20:00|4299.5|4298|4300.5|4299.5|4300.5|4299.5|4298.5|4298|1937
1749731100000|2025-06-12 12:25:00|4300|4299|4299|4298.5|4300.5|4300|4299|4298|827
1749731400000|2025-06-12 12:30:00|4299.5|4299|4301.5|4300.5|4302|4301.5|4299|4297.5|4808
1749731700000|2025-06-12 12:35:00|4302|4301.5|4299.5|4298.5|4302|4301.5|4299.5|4298.5|4287
1749732000000|2025-06-12 12:40:00|4300|4299|4296.5|4296|4300.5|4299.5|4296|4295|2696
1749732300000|2025-06-12 12:45:00|4297|4296.5|4299|4298|4299|4298.5|4297|4296|3260
1749732600000|2025-06-12 12:50:00|4299.5|4298.5|4298|4297|4299.5|4299|4297.5|4297|3103
1749732900000|2025-06-12 12:55:00|4298.5|4296.5|4297|4296|4298.5|4297|4295.5|4294.5|2665
1749733200000|2025-06-12 13:00:00|4297.5|4296.5|4298|4296.5|4299|4298.5|4295.5|4294.5|4671
1749733500000|2025-06-12 13:05:00|4297.5|4296|4295.5|4294|4298|4296.5|4294.5|4293.5|2901
1749733800000|2025-06-12 13:10:00|4296|4294.5|4293|4291.5|4296.5|4295|4293|4291.5|12557
1749734100000|2025-06-12 13:15:00|4292.5|4292|4288|4287.5|4292.5|4292|4288|4287.5|2728
1749734400000|2025-06-12 13:20:00|4287.5|4287|4284|4283.5|4288|4287|4283|4282.5|3728
1749734700000|2025-06-12 13:25:00|4283.5|4282.5|4289.5|4288|4289.5|4288|4282|4281|10000
1749735000000|2025-06-12 13:30:00|4289|4286.5|4271.5|4270|4289|4286.5|4264.5|4263|11716
1749735300000|2025-06-12 13:35:00|4271|4269.5|4271|4270|4274.5|4273.5|4267|4266|6852
1749735600000|2025-06-12 13:40:00|4271.5|4271|4280.5|4280|4281|4280|4271.5|4270.5|8931
1749735900000|2025-06-12 13:45:00|4282|4281|4279.5|4278|4282|4281.5|4276.5|4275.5|6070
1749736200000|2025-06-12 13:50:00|4280.5|4278.5|4286|4285|4286|4285.5|4279|4278|6877
1749736500000|2025-06-12 13:55:00|4285.5|4285.5|4287.5|4286.5|4289|4288.5|4284|4283|5225
1749736800000|2025-06-12 14:00:00|4288|4287|4286.5|4285|4290|4289.5|4284|4283.5|7228
1749737100000|2025-06-12 14:05:00|4287.5|4285.5|4285|4283.5|4288|4287|4284.5|4283.5|10010
1749737400000|2025-06-12 14:10:00|4285.5|4285|4286|4285|4288.5|4288|4285.5|4285|7797
1749737700000|2025-06-12 14:15:00|4285|4284|4287|4286.5|4287|4286.5|4283|4282|7462
1749738000000|2025-06-12 14:20:00|4287.5|4287|4291.5|4291|4292|4291|4287|4285.5|6987
1749738300000|2025-06-12 14:25:00|4292|4291.5|4296|4295|4297.5|4296.5|4290|4289|7466
1749738600000|2025-06-12 14:30:00|4296.5|4295.5|4297|4296|4298|4297|4295.5|4295|31806
1749738900000|2025-06-12 14:35:00|4296.5|4296.5|4298.5|4298|4298.5|4298|4294.5|4293.5|4707
1749739200000|2025-06-12 14:40:00|4299|4297.5|4299.5|4298.5|4300.5|4299.5|4298|4297|3976
1749739500000|2025-06-12 14:45:00|4299|4299|4299.5|4299|4300.5|4299.5|4296.5|4295.5|7635
1749739800000|2025-06-12 14:50:00|4299|4298.5|4297.5|4296.5|4300.5|4299.5|4297.5|4296.5|6378
1749740100000|2025-06-12 14:55:00|4298|4297|4295.5|4294.5|4298|4297|4295|4294.5|7347
1749740400000|2025-06-12 15:00:00|4296|4295|4294.5|4293.5|4296|4295.5|4293.5|4293|8570
1749740700000|2025-06-12 15:05:00|4295|4294|4295|4294|4295.5|4295|4293.5|4292.5|9633
1749741000000|2025-06-12 15:10:00|4295.5|4294.5|4294|4293|4298|4297|4293|4292.5|15856
1749741300000|2025-06-12 15:15:00|4293.5|4292.5|4292|4291|4294|4293|4291|4290|16647
1749741600000|2025-06-12 15:20:00|4291|4290.5|4292.5|4292|4292.5|4292|4288|4287.5|17310
1749741900000|2025-06-12 15:25:00|4291.5|4291|4292|4291|4293.5|4292.5|4290.5|4289.5|10259
1749798000000|2025-06-13 07:00:00|4258.5|4255|4269.5|4267.5|4273.5|4272|4254|4251.5|13429
1749798300000|2025-06-13 07:05:00|4270|4268|4252.5|4251|4270|4268.5|4252|4250.5|28761
1749798600000|2025-06-13 07:10:00|4251|4250.5|4255.5|4254|4259.5|4258.5|4250|4249|9329
1749798900000|2025-06-13 07:15:00|4255|4256.5|4262.5|4261|4265.5|4264.5|4255|4254|10152
1749799200000|2025-06-13 07:20:00|4263.5|4261.5|4260|4258.5|4268.5|4267|4254.5|4253|3807
1749799500000|2025-06-13 07:25:00|4261|4260|4263|4261.5|4266|4265|4261|4260|3053
1749799800000|2025-06-13 07:30:00|4262.5|4262|4264.5|4263|4267|4265.5|4260.5|4259|5746
1749800100000|2025-06-13 07:35:00|4265|4263.5|4266|4265.5|4266.5|4266|4263.5|4262.5|2418
1749800400000|2025-06-13 07:40:00|4265.5|4265|4264|4262.5|4266|4265.5|4262.5|4261.5|3448
1749800700000|2025-06-13 07:45:00|4263.5|4261|4259.5|4258.5|4264|4263|4259|4258|5915
1749801000000|2025-06-13 07:50:00|4258.5|4258|4264.5|4263.5|4264.5|4263.5|4256|4255|6239
1749801300000|2025-06-13 07:55:00|4266|4264.5|4269|4268|4269|4268|4265.5|4264.5|7105
1749801600000|2025-06-13 08:00:00|4271|4269.5|4271.5|4270.5|4272.5|4272|4269|4268|4399
1749801900000|2025-06-13 08:05:00|4270.5|4270|4276|4274.5|4276.5|4275.5|4270.5|4270|4115
1749802200000|2025-06-13 08:10:00|4276.5|4275|4276|4275|4276.5|4275.5|4272.5|4271.5|2765
1749802500000|2025-06-13 08:15:00|4276.5|4275.5|4280.5|4279.5|4280.5|4279.5|4273.5|4273|2624
1749802800000|2025-06-13 08:20:00|4279.5|4279|4278.5|4277|4280|4279|4276.5|4275|8163
1749803100000|2025-06-13 08:25:00|4279|4277.5|4269|4267.5|4279|4277.5|4269|4267.5|30807
1749803400000|2025-06-13 08:30:00|4268.5|4268|4271|4270|4271|4270.5|4268|4267|3019
1749803700000|2025-06-13 08:35:00|4271.5|4270.5|4266.5|4265.5|4272|4271|4266|4265|3027
1749804000000|2025-06-13 08:40:00|4267.5|4266.5|4268|4267|4268|4267|4263.5|4262|3322
1749804300000|2025-06-13 08:45:00|4266.5|4267.5|4265.5|4264.5|4266.5|4267.5|4263|4262.5|2583
1749804600000|2025-06-13 08:50:00|4266|4265|4267|4265.5|4268.5|4268|4265|4264.5|8120
1749804900000|2025-06-13 08:55:00|4266.5|4265|4265.5|4264|4268|4267|4264|4263|1847
1749805200000|2025-06-13 09:00:00|4265|4264.5|4268|4267|4271.5|4270|4265|4264.5|2643
1749805500000|2025-06-13 09:05:00|4267.5|4266.5|4265|4263.5|4269|4268|4264|4263.5|3383
1749805800000|2025-06-13 09:10:00|4264.5|4263|4261.5|4261|4265|4264.5|4257|4255.5|4969
1749806100000|2025-06-13 09:15:00|4261|4260.5|4264.5|4263|4264.5|4263.5|4258.5|4257.5|5182
1749806400000|2025-06-13 09:20:00|4263|4263.5|4264|4263|4264|4263.5|4260|4259.5|3076
1749806700000|2025-06-13 09:25:00|4263.5|4263.5|4263|4262.5|4264.5|4263.5|4262|4261|1668
1749807000000|2025-06-13 09:30:00|4262.5|4262|4264|4262.5|4264.5|4264|4260|4259.5|3401
1749807300000|2025-06-13 09:35:00|4263.5|4262|4266|4265.5|4269|4268|4263.5|4262|3168
1749807600000|2025-06-13 09:40:00|4267|4265|4261.5|4260.5|4267|4266.5|4261|4260|2989
1749807900000|2025-06-13 09:45:00|4262|4261.5|4264|4263|4264|4263.5|4262|4261|1503
1749808200000|2025-06-13 09:50:00|4263|4262.5|4267.5|4266.5|4268.5|4268|4262.5|4262|4282
1749808500000|2025-06-13 09:55:00|4267|4266|4266|4265.5|4268.5|4268|4264.5|4263.5|8287
1749808800000|2025-06-13 10:00:00|4266.5|4266|4264|4263.5|4267|4266.5|4264|4263|5615
1749809100000|2025-06-13 10:05:00|4263.5|4263|4262.5|4261.5|4263.5|4263|4261|4260.5|4136
1749809400000|2025-06-13 10:10:00|4263|4262|4261|4260.5|4263|4262.5|4258.5|4257.5|8519
1749809700000|2025-06-13 10:15:00|4261.5|4261|4260.5|4259.5|4261.5|4261|4258.5|4257.5|9284
1749810000000|2025-06-13 10:20:00|4260|4258.5|4254|4253|4260.5|4259|4253.5|4253|1817
1749810300000|2025-06-13 10:25:00|4254.5|4254|4255|4254|4257|4256|4253|4252.5|2733
1749810600000|2025-06-13 10:30:00|4254.5|4252.5|4253|4252|4255|4252.5|4250|4249|2630
1749810900000|2025-06-13 10:35:00|4254.5|4252.5|4255.5|4254.5|4255.5|4254.5|4253.5|4252|4288
1749811200000|2025-06-13 10:40:00|4256|4255|4253.5|4252.5|4257.5|4256.5|4253.5|4252.5|2820
1749811500000|2025-06-13 10:45:00|4254|4252|4253.5|4253|4256.5|4256|4253.5|4252|3055
1749811800000|2025-06-13 10:50:00|4254|4252.5|4255|4254|4255|4254|4253.5|4252.5|3475
1749812100000|2025-06-13 10:55:00|4254.5|4254.5|4255.5|4254.5|4255.5|4255|4254|4253|3930
1749812400000|2025-06-13 11:00:00|4257|4256|4263|4262|4263|4262|4256|4255.5|3214
1749812700000|2025-06-13 11:05:00|4262.5|4261.5|4258|4257.5|4263|4262|4257.5|4257|5460
1749813000000|2025-06-13 11:10:00|4259|4257|4258.5|4257.5|4259.5|4258.5|4258|4257|2567
1749813300000|2025-06-13 11:15:00|4259|4257|4258|4257|4259|4258|4257.5|4257|1543
1749813600000|2025-06-13 11:20:00|4258.5|4257.5|4257|4256|4259|4258.5|4257|4256|2444
1749813900000|2025-06-13 11:25:00|4256.5|4256.5|4256|4255|4258|4257|4256|4255|2124
1749814200000|2025-06-13 11:30:00|4255.5|4255.5|4259.5|4258|4259.5|4258|4254|4253|6746
1749814500000|2025-06-13 11:35:00|4260.5|4258.5|4263|4262|4263.5|4263|4260.5|4258.5|2148
1749814800000|2025-06-13 11:40:00|4262.5|4262.5|4262|4261|4263|4262.5|4261.5|4261|1605
1749815100000|2025-06-13 11:45:00|4262.5|4261.5|4264|4263|4264|4263.5|4262.5|4261|2196
1749815400000|2025-06-13 11:50:00|4263.5|4263.5|4265.5|4264.5|4265.5|4265|4263.5|4263|2010
1749815700000|2025-06-13 11:55:00|4266|4265|4264|4263.5|4266|4265.5|4264|4263.5|1233
1749816000000|2025-06-13 12:00:00|4264.5|4264|4267.5|4266.5|4267.5|4267|4264.5|4263.5|3563
1749816300000|2025-06-13 12:05:00|4267|4267|4265|4264|4267.5|4267|4264.5|4263.5|3151
1749816600000|2025-06-13 12:10:00|4264.5|4264.5|4268|4267|4268|4267.5|4264.5|4264.5|1400
1749816900000|2025-06-13 12:15:00|4268.5|4267.5|4269.5|4268.5|4270.5|4270|4268|4267|3035
1749817200000|2025-06-13 12:20:00|4271|4269|4271|4270|4271.5|4270.5|4268.5|4267.5|7660
1749817500000|2025-06-13 12:25:00|4272|4270.5|4271.5|4271|4273|4272.5|4270.5|4269.5|6849
1749817800000|2025-06-13 12:30:00|4273|4272|4274.5|4273.5|4275.5|4275|4273|4272|2988
1749818100000|2025-06-13 12:35:00|4274|4273|4272.5|4272|4274.5|4273.5|4271.5|4270.5|2428
1749818400000|2025-06-13 12:40:00|4272|4271.5|4274|4273|4275|4274|4272|4271.5|4936
1749818700000|2025-06-13 12:45:00|4273.5|4273.5|4274|4273|4275.5|4275|4273|4272.5|4279
1749819000000|2025-06-13 12:50:00|4272.5|4272|4275|4274.5|4276|4275.5|4272.5|4272|4003
1749819300000|2025-06-13 12:55:00|4276|4275|4276|4275|4279|4278.5|4276|4275|2140
1749819600000|2025-06-13 13:00:00|4274.5|4273.5|4268.5|4267.5|4274.5|4273.5|4268|4267.5|3062
1749819900000|2025-06-13 13:05:00|4268|4267|4267.5|4267|4271|4270|4267.5|4266.5|4625
1749820200000|2025-06-13 13:10:00|4267|4266.5|4267.5|4266.5|4269|4268.5|4266.5|4265.5|5968
1749820500000|2025-06-13 13:15:00|4267|4266|4263.5|4263|4267.5|4267|4263.5|4263|5489
1749820800000|2025-06-13 13:20:00|4264|4262.5|4262|4261.5|4265|4264.5|4262|4261.5|24719
1749821100000|2025-06-13 13:25:00|4262.5|4262|4274.5|4273.5|4274.5|4273.5|4262.5|4262|24921
1749821400000|2025-06-13 13:30:00|4277.5|4277|4273|4272|4277.5|4277|4270|4269|18572
1749821700000|2025-06-13 13:35:00|4273.5|4272.5|4273.5|4272|4276|4275|4270.5|4269|12045
1749822000000|2025-06-13 13:40:00|4273|4272.5|4268.5|4268|4273|4273|4265|4264.5|20211
1749822300000|2025-06-13 13:45:00|4269|4267.5|4261|4260|4269.5|4268.5|4259|4258|4607
1749822600000|2025-06-13 13:50:00|4262|4261.5|4260.5|4259.5|4268.5|4267|4259|4258|7911
1749822900000|2025-06-13 13:55:00|4261|4260|4262.5|4261.5|4266|4265|4261|4259.5|11454
1749823200000|2025-06-13 14:00:00|4266.5|4265.5|4270.5|4269.5|4271|4270|4264|4263|88325
1749823500000|2025-06-13 14:05:00|4271|4270|4276|4275|4277.5|4276.5|4271|4269.5|7700
1749823800000|2025-06-13 14:10:00|4276.5|4275.5|4274.5|4273.5|4282|4280.5|4273.5|4273|8746
1749824100000|2025-06-13 14:15:00|4275|4274|4272|4271.5|4275|4274.5|4271|4270|27722
1749824400000|2025-06-13 14:20:00|4272.5|4270.5|4274.5|4273.5|4275.5|4275|4270.5|4269.5|16741
1749824700000|2025-06-13 14:25:00|4275.5|4274|4275|4274|4278|4277|4273|4272|4739
1749825000000|2025-06-13 14:30:00|4276|4274.5|4275.5|4274.5|4276.5|4275.5|4270.5|4270|4671
1749825300000|2025-06-13 14:35:00|4275|4274|4277|4276|4277.5|4277|4274.5|4273.5|22878
1749825600000|2025-06-13 14:40:00|4276.5|4275.5|4272.5|4271.5|4277.5|4276.5|4271|4270|7798
1749825900000|2025-06-13 14:45:00|4272|4272|4267|4266|4272.5|4272|4263|4262|9370
1749826200000|2025-06-13 14:50:00|4267.5|4266.5|4268.5|4267.5|4271|4270.5|4267|4266|9493
1749826500000|2025-06-13 14:55:00|4267.5|4266.5|4268.5|4268|4269.5|4268.5|4266|4265.5|8407
1749826800000|2025-06-13 15:00:00|4268|4267.5|4266|4265.5|4271|4270|4265.5|4265|11081
1749827100000|2025-06-13 15:05:00|4266.5|4266|4273|4272.5|4273.5|4272.5|4265|4264|7648
1749827400000|2025-06-13 15:10:00|4272|4272|4275.5|4275|4275.5|4275|4269|4268|9861
1749827700000|2025-06-13 15:15:00|4276|4274.5|4271.5|4270.5|4276|4274.5|4270.5|4269.5|7275
1749828000000|2025-06-13 15:20:00|4272|4271|4270.5|4270|4272.5|4272|4270|4269|10368
1749828300000|2025-06-13 15:25:00|4271|4271|4274|4272.5|4274.5|4274|4271|4271|10724
1750057200000|2025-06-16 07:00:00|4305.5|4303|4315|4314.5|4322|4320|4303|4300.5|7278
1750057500000|2025-06-16 07:05:00|4316|4315|4305.5|4304|4323|4321.5|4305.5|4304|5139
1750057800000|2025-06-16 07:10:00|4307|4306|4307|4306|4309.5|4308.5|4303|4301.5|3808
1750058100000|2025-06-16 07:15:00|4306.5|4306.5|4305.5|4304|4308.5|4307.5|4300|4298.5|8715
1750058400000|2025-06-16 07:20:00|4306.5|4305.5|4309|4308|4310|4309|4302.5|4301.5|1794
1750058700000|2025-06-16 07:25:00|4308.5|4307.5|4309|4308|4309|4308.5|4306|4304.5|2672
1750059000000|2025-06-16 07:30:00|4309.5|4307.5|4308.5|4307.5|4313.5|4312|4308|4307|2375
1750059300000|2025-06-16 07:35:00|4309|4307|4303|4302.5|4309|4307|4300.5|4300|2529
1750059600000|2025-06-16 07:40:00|4302.5|4301.5|4305|4304|4307|4306.5|4301.5|4300|2854
1750059900000|2025-06-16 07:45:00|4304|4303|4304.5|4303.5|4305.5|4304.5|4299|4298|1998
1750060200000|2025-06-16 07:50:00|4304|4304|4305.5|4305|4306.5|4305|4302.5|4302|2394
1750060500000|2025-06-16 07:55:00|4306|4305.5|4308.5|4308|4308.5|4308|4306|4305.5|2600
1750060800000|2025-06-16 08:00:00|4307|4307.5|4303.5|4303|4308|4307.5|4301|4299.5|3599
1750061100000|2025-06-16 08:05:00|4303|4302.5|4308|4307|4309|4308.5|4303|4302.5|6477
1750061400000|2025-06-16 08:10:00|4308.5|4307.5|4309.5|4308.5|4311.5|4310.5|4307|4305.5|3191
1750061700000|2025-06-16 08:15:00|4310|4309|4313|4312|4315|4314|4310|4309|3612
1750062000000|2025-06-16 08:20:00|4312.5|4311.5|4311|4310.5|4314.5|4313.5|4311|4310.5|3140
1750062300000|2025-06-16 08:25:00|4309.5|4310|4315|4314|4315|4314|4309.5|4309|1698
1750062600000|2025-06-16 08:30:00|4314.5|4313.5|4314|4313|4316|4315.5|4313.5|4312.5|2285
1750062900000|2025-06-16 08:35:00|4313.5|4313.5|4312|4310.5|4314|4313.5|4309.5|4308|3381
1750063200000|2025-06-16 08:40:00|4312.5|4311|4313|4312|4315|4314.5|4312|4311|4255
1750063500000|2025-06-16 08:45:00|4313.5|4312.5|4319|4318.5|4319.5|4318.5|4312.5|4312|2909
1750063800000|2025-06-16 08:50:00|4319.5|4319|4321.5|4321|4322|4321.5|4318.5|4318|3256
1750064100000|2025-06-16 08:55:00|4322.5|4321.5|4321|4320.5|4322.5|4322|4319.5|4318.5|5722
1750064400000|2025-06-16 09:00:00|4320|4319|4320|4319|4322.5|4322|4319.5|4318.5|4310
1750064700000|2025-06-16 09:05:00|4319.5|4319.5|4323|4322.5|4324.5|4323.5|4319.5|4319.5|3686
1750065000000|2025-06-16 09:10:00|4322.5|4322|4321.5|4321|4323|4322.5|4320.5|4320|2270
1750065300000|2025-06-16 09:15:00|4321|4320.5|4320.5|4320|4324|4323|4319.5|4318.5|3907
1750065600000|2025-06-16 09:20:00|4321|4320.5|4318|4317|4323.5|4323|4316.5|4315.5|2484
1750065900000|2025-06-16 09:25:00|4317.5|4316.5|4310|4308.5|4317.5|4317|4309.5|4308.5|4905
1750066200000|2025-06-16 09:30:00|4309.5|4309|4305|4304|4310.5|4309.5|4305|4304|2221
1750066500000|2025-06-16 09:35:00|4305.5|4304.5|4307|4306.5|4307.5|4306.5|4303.5|4302.5|3181
1750066800000|2025-06-16 09:40:00|4306.5|4305.5|4302.5|4301.5|4307|4306.5|4301.5|4301|1670
1750067100000|2025-06-16 09:45:00|4303|4301|4303|4302|4303|4302.5|4301|4300.5|125758
1750067400000|2025-06-16 09:50:00|4303.5|4302.5|4305.5|4305|4305.5|4305|4302|4301|3579
1750067700000|2025-06-16 09:55:00|4306|4305.5|4304.5|4303.5|4307|4306.5|4304|4303.5|4078
1750068000000|2025-06-16 10:00:00|4304|4303|4302.5|4301.5|4304|4303.5|4302|4301|3038
1750068300000|2025-06-16 10:05:00|4303.5|4303|4309.5|4308.5|4309.5|4309|4302.5|4302|2653
1750068600000|2025-06-16 10:10:00|4310|4309|4305.5|4304.5|4310.5|4309.5|4305.5|4304.5|1717
1750068900000|2025-06-16 10:15:00|4305|4305|4306.5|4306|4306.5|4306|4305|4304.5|2413
1750069200000|2025-06-16 10:20:00|4306|4305.5|4308|4307.5|4308.5|4308|4304.5|4304|2243
1750069500000|2025-06-16 10:25:00|4308.5|4307|4309|4308.5|4311|4310|4307.5|4307|2323
1750069800000|2025-06-16 10:30:00|4308.5|4308|4309|4308|4309|4308.5|4306.5|4306|2637
1750070100000|2025-06-16 10:35:00|4308.5|4308.5|4306.5|4306|4309|4308.5|4306|4305|2910
1750070400000|2025-06-16 10:40:00|4306|4305.5|4307|4306.5|4307|4306.5|4305.5|4305|2433
1750070700000|2025-06-16 10:45:00|4307.5|4307|4309|4308|4310|4309|4307.5|4307|2680
1750071000000|2025-06-16 10:50:00|4308.5|4307.5|4308|4307.5|4309|4308.5|4307.5|4306.5|3484
1750071300000|2025-06-16 10:55:00|4308.5|4308|4305.5|4305|4308.5|4308|4305|4304.5|3169
1750071600000|2025-06-16 11:00:00|4305|4304.5|4305|4304.5|4306|4305.5|4302|4301.5|1961
1750071900000|2025-06-16 11:05:00|4305.5|4305|4308.5|4307.5|4309|4308.5|4305.5|4305|206224
1750072200000|2025-06-16 11:10:00|4307.5|4308|4306.5|4306|4307.5|4308|4302.5|4302|3725
1750072500000|2025-06-16 11:15:00|4308|4307|4302|4301.5|4308|4307.5|4301|4300|4194
1750072800000|2025-06-16 11:20:00|4302.5|4302|4304|4303.5|4304.5|4304|4302.5|4302|2277
1750073100000|2025-06-16 11:25:00|4303.5|4303|4301.5|4301|4304|4303.5|4301|4300|5924
1750073400000|2025-06-16 11:30:00|4302|4301.5|4303|4302.5|4305|4304.5|4301.5|4300.5|4112
1750073700000|2025-06-16 11:35:00|4303.5|4302|4303|4302.5|4304|4303.5|4302.5|4302|2787
1750074000000|2025-06-16 11:40:00|4302.5|4302|4303|4302|4304.5|4303.5|4302.5|4302|1763
1750074300000|2025-06-16 11:45:00|4302.5|4302.5|4301.5|4301|4303|4302.5|4301|4300.5|2419
1750074600000|2025-06-16 11:50:00|4302|4301.5|4302|4301.5|4303|4302.5|4301|4300.5|1331
1750074900000|2025-06-16 11:55:00|4302.5|4302|4304|4303.5|4304.5|4303.5|4302|4301|1154
1750075200000|2025-06-16 12:00:00|4305|4304.5|4305.5|4305|4306|4305.5|4302|4301.5|2480
1750075500000|2025-06-16 12:05:00|4305|4304.5|4310.5|4309.5|4310.5|4309.5|4305|4304|5054
1750075800000|2025-06-16 12:10:00|4311|4310|4308.5|4308|4311|4310|4307|4306.5|2404
1750076100000|2025-06-16 12:15:00|4309|4307.5|4305.5|4305|4309|4307.5|4305|4304|1998
1750076400000|2025-06-16 12:20:00|4306|4304.5|4305|4304.5|4306.5|4306|4304.5|4303.5|4299
1750076700000|2025-06-16 12:25:00|4305.5|4305|4305.5|4305|4307|4306.5|4305|4304.5|1818
1750077000000|2025-06-16 12:30:00|4306|4305.5|4305|4304|4307.5|4307|4304|4303.5|2761
1750077300000|2025-06-16 12:35:00|4304.5|4304.5|4307.5|4307|4308|4307.5|4304|4303.5|3561
1750077600000|2025-06-16 12:40:00|4307|4306.5|4306|4305.5|4307.5|4307|4305.5|4305|1746
1750077900000|2025-06-16 12:45:00|4305|4304.5|4305|4304.5|4305.5|4305|4305|4304|1733
1750078200000|2025-06-16 12:50:00|4304.5|4304|4303.5|4302.5|4305|4304.5|4300|4299.5|4184
1750078500000|2025-06-16 12:55:00|4303|4303|4300.5|4299.5|4303.5|4303|4300|4299.5|2295
1750078800000|2025-06-16 13:00:00|4300|4300|4296|4295.5|4300.5|4300|4295.5|4295|3228
1750079100000|2025-06-16 13:05:00|4296.5|4296|4297.5|4297|4298.5|4297.5|4295.5|4295|3945
1750079400000|2025-06-16 13:10:00|4297|4296.5|4295|4294|4297|4296.5|4294|4293.5|7551
1750079700000|2025-06-16 13:15:00|4294.5|4294.5|4293.5|4293|4295|4294.5|4292.5|4291.5|153078
1750080000000|2025-06-16 13:20:00|4294|4293.5|4292.5|4292|4297|4296|4292.5|4292|2644
1750080300000|2025-06-16 13:25:00|4292|4291.5|4294.5|4294|4297.5|4297|4292|4291.5|5415
1750080600000|2025-06-16 13:30:00|4296.5|4295.5|4305|4304|4310.5|4309.5|4291.5|4290.5|13739
1750080900000|2025-06-16 13:35:00|4303.5|4302.5|4294.5|4293.5|4306.5|4305.5|4293.5|4292|6924
1750081200000|2025-06-16 13:40:00|4293.5|4294|4290|4289.5|4293.5|4294|4287.5|4287|6729
1750081500000|2025-06-16 13:45:00|4291.5|4291|4310|4309|4312.5|4312|4291.5|4291|8128
1750081800000|2025-06-16 13:50:00|4311.5|4310.5|4303.5|4302.5|4314|4313|4302|4301|6405
1750082100000|2025-06-16 13:55:00|4303|4303|4305|4304|4307|4306|4300|4299.5|7931
1750082400000|2025-06-16 14:00:00|4306|4304.5|4306.5|4305.5|4311.5|4311|4302.5|4302|8059
1750082700000|2025-06-16 14:05:00|4305.5|4304.5|4316|4315.5|4316|4315.5|4305.5|4304.5|7458
1750083000000|2025-06-16 14:10:00|4318|4317|4311|4310.5|4318|4317|4311|4310|3770
1750083300000|2025-06-16 14:15:00|4310|4309.5|4316|4315.5|4316|4315.5|4309|4308|5682
1750083600000|2025-06-16 14:20:00|4315|4314|4315|4314|4316|4315.5|4312.5|4312|3183
1750083900000|2025-06-16 14:25:00|4314.5|4313.5|4315|4314|4315.5|4315|4313|4312|4241
1750084200000|2025-06-16 14:30:00|4314|4314.5|4312|4311.5|4314.5|4314.5|4311.5|4310.5|3483
1750084500000|2025-06-16 14:35:00|4311.5|4311|4307.5|4306.5|4311.5|4311|4307|4306|8225
1750084800000|2025-06-16 14:40:00|4307|4306|4310|4309|4311|4310|4306.5|4305.5|6242
1750085100000|2025-06-16 14:45:00|4309.5|4308.5|4311|4310|4311|4310|4307.5|4306.5|5781
1750085400000|2025-06-16 14:50:00|4310.5|4309.5|4310|4309|4310.5|4309.5|4308.5|4307.5|3073
1750085700000|2025-06-16 14:55:00|4310.5|4309.5|4310.5|4309.5|4311|4310|4308.5|4308|2966
1750086000000|2025-06-16 15:00:00|4311|4310|4306|4305|4314|4313|4305.5|4305|5841
1750086300000|2025-06-16 15:05:00|4307|4305.5|4302|4301.5|4307.5|4306.5|4302|4301|8989
1750086600000|2025-06-16 15:10:00|4301.5|4301|4300|4299|4304.5|4304|4299|4298|55567
1750086900000|2025-06-16 15:15:00|4299.5|4299.5|4297|4296|4300|4299.5|4296.5|4296|5248
1750087200000|2025-06-16 15:20:00|4297.5|4296.5|4301|4300.5|4301.5|4301|4297|4296|8486
1750087500000|2025-06-16 15:25:00|4301.5|4300|4303|4301.5|4303|4302|4298|4297|10264
1750143600000|2025-06-17 07:00:00|4278.5|4278|4289|4287.5|4296.5|4294.5|4278.5|4278|5423
1750143900000|2025-06-17 07:05:00|4288.5|4287|4280|4278.5|4288.5|4287.5|4276|4274.5|8185
1750144200000|2025-06-17 07:10:00|4281.5|4278|4279|4277|4285|4283.5|4274.5|4273|6164
1750144500000|2025-06-17 07:15:00|4278|4275.5|4279.5|4278|4281|4279.5|4275.5|4274.5|2829
1750144800000|2025-06-17 07:20:00|4279|4276|4272.5|4271.5|4279.5|4278.5|4270|4268.5|3327
1750145100000|2025-06-17 07:25:00|4272|4271|4270|4269|4274.5|4273.5|4267|4266|7613
1750145400000|2025-06-17 07:30:00|4269|4268.5|4274.5|4273.5|4279|4278|4269|4268.5|5649
1750145700000|2025-06-17 07:35:00|4274|4273|4279|4278|4279.5|4278.5|4273|4272|4492
1750146000000|2025-06-17 07:40:00|4278.5|4278.5|4281|4280.5|4282.5|4282|4277.5|4276.5|5008
1750146300000|2025-06-17 07:45:00|4280.5|4280|4283.5|4282.5|4285|4284.5|4280|4279.5|7647
1750146600000|2025-06-17 07:50:00|4284.5|4283|4282|4280.5|4284.5|4283.5|4280.5|4280|2454
1750146900000|2025-06-17 07:55:00|4284|4281|4289|4288|4289.5|4288.5|4283.5|4281|4402
1750147200000|2025-06-17 08:00:00|4290.5|4289.5|4299.5|4298|4300|4299|4290.5|4289.5|2419
1750147500000|2025-06-17 08:05:00|4300|4298.5|4299|4298|4300|4299.5|4296.5|4296|2952
1750147800000|2025-06-17 08:10:00|4298.5|4298.5|4304.5|4303.5|4306|4305|4298|4297.5|3375
1750148100000|2025-06-17 08:15:00|4302.5|4302|4301.5|4300.5|4303|4302|4299.5|4298|1711
1750148400000|2025-06-17 08:20:00|4302|4301.5|4303|4302|4303|4302.5|4300.5|4299.5|3193
1750148700000|2025-06-17 08:25:00|4302.5|4301.5|4303|4302|4303.5|4302.5|4301|4299.5|2747
1750149000000|2025-06-17 08:30:00|4302.5|4300.5|4296.5|4296|4302.5|4300.5|4295.5|4294.5|2247
1750149300000|2025-06-17 08:35:00|4296|4295|4295.5|4294.5|4299.5|4298.5|4295.5|4294.5|1697
1750149600000|2025-06-17 08:40:00|4295|4293.5|4296.5|4295.5|4298.5|4297|4294|4293|1915
1750149900000|2025-06-17 08:45:00|4297|4296|4296|4295|4297|4296|4294.5|4293.5|1857
1750150200000|2025-06-17 08:50:00|4295.5|4295.5|4295.5|4295|4300|4299|4295.5|4294.5|3576
1750150500000|2025-06-17 08:55:00|4295|4294|4297.5|4297|4299|4298|4293.5|4292.5|4529
1750150800000|2025-06-17 09:00:00|4298.5|4297.5|4295|4293.5|4299|4298.5|4294.5|4293.5|5316
1750151100000|2025-06-17 09:05:00|4294.5|4293|4291.5|4290.5|4294.5|4293|4290|4289|2212
1750151400000|2025-06-17 09:10:00|4291|4290|4291.5|4290.5|4293.5|4293|4290.5|4289.5|2056
1750151700000|2025-06-17 09:15:00|4292|4291|4292|4291|4292.5|4291.5|4289.5|4288.5|2295
1750152000000|2025-06-17 09:20:00|4293|4292|4291.5|4290.5|4295|4294|4290.5|4289.5|5504
1750152300000|2025-06-17 09:25:00|4291|4290|4289.5|4288.5|4291.5|4290.5|4288.5|4287.5|1460
1750152600000|2025-06-17 09:30:00|4289|4289|4287|4286.5|4290|4289|4286|4285|2644
1750152900000|2025-06-17 09:35:00|4287.5|4287|4289.5|4289|4290|4289.5|4287.5|4287|3232
1750153200000|2025-06-17 09:40:00|4289|4288.5|4294.5|4293.5|4294.5|4293.5|4289|4288|39528
1750153500000|2025-06-17 09:45:00|4294|4293|4290.5|4289.5|4294|4293|4290|4288.5|3321
1750153800000|2025-06-17 09:50:00|4291|4290.5|4288.5|4288|4291|4290.5|4288|4287.5|2147
1750154100000|2025-06-17 09:55:00|4289|4287.5|4290|4289.5|4291|4290|4288.5|4287.5|1936
1750154400000|2025-06-17 10:00:00|4288.5|4287.5|4288.5|4287.5|4289.5|4289|4288|4287.5|3680
1750154700000|2025-06-17 10:05:00|4289.5|4288|4286|4285.5|4289.5|4288.5|4286|4285.5|1342
1750155000000|2025-06-17 10:10:00|4285|4284.5|4285.5|4285|4285.5|4285|4283.5|4282.5|3937
1750155300000|2025-06-17 10:15:00|4285|4284|4282.5|4282|4285.5|4284.5|4282|4281|4502
1750155600000|2025-06-17 10:20:00|4282|4281.5|4282.5|4282|4283|4282.5|4281.5|4281|3477
1750155900000|2025-06-17 10:25:00|4282|4281.5|4281|4280.5|4282|4282|4281|4280|2098
1750156200000|2025-06-17 10:30:00|4281.5|4281|4280|4279.5|4281.5|4281|4280|4279.5|2245
1750156500000|2025-06-17 10:35:00|4280.5|4280|4281|4280.5|4282|4281.5|4280.5|4279.5|903
1750156800000|2025-06-17 10:40:00|4281.5|4281|4281.5|4281|4282|4281.5|4281|4280.5|2702
1750157100000|2025-06-17 10:45:00|4281|4280.5|4281|4280.5|4282|4281.5|4280.5|4280|2743
1750157400000|2025-06-17 10:50:00|4281.5|4281|4281.5|4281|4281.5|4281|4280.5|4280|1859
1750157700000|2025-06-17 10:55:00|4282|4281.5|4282.5|4282|4284|4283|4282|4281|2349
1750158000000|2025-06-17 11:00:00|4282|4281.5|4284.5|4283.5|4284.5|4284|4279.5|4279|4952
1750158300000|2025-06-17 11:05:00|4284|4284|4287|4286|4287|4286.5|4284|4284|3215
1750158600000|2025-06-17 11:10:00|4286.5|4285.5|4287|4286|4287|4286.5|4285|4284|1583
1750158900000|2025-06-17 11:15:00|4286|4285.5|4285.5|4285|4287|4286.5|4285|4284|3274
1750159200000|2025-06-17 11:20:00|4286|4286|4284|4283.5|4287|4286.5|4284|4283.5|1382
1750159500000|2025-06-17 11:25:00|4283.5|4282.5|4286.5|4286|4287|4286.5|4283|4282|2896
1750159800000|2025-06-17 11:30:00|4287|4286.5|4291.5|4290.5|4292|4291.5|4287|4286|33262
1750160100000|2025-06-17 11:35:00|4292|4291|4291|4290.5|4292|4291|4290.5|4289.5|1080
1750160400000|2025-06-17 11:40:00|4291.5|4291|4288.5|4288|4291.5|4291|4288.5|4288|2445
1750160700000|2025-06-17 11:45:00|4289|4288.5|4288|4287|4289.5|4289|4288|4287|1422
1750161000000|2025-06-17 11:50:00|4287.5|4286.5|4287.5|4287|4288.5|4288|4287|4286|2162
1750161300000|2025-06-17 11:55:00|4288|4287.5|4293|4292|4293|4292.5|4287.5|4287|2764
1750161600000|2025-06-17 12:00:00|4292.5|4292.5|4292|4291.5|4293|4292.5|4291.5|4290.5|3558
1750161900000|2025-06-17 12:05:00|4292.5|4292|4292.5|4292|4293.5|4293|4292.5|4291.5|1976
1750162200000|2025-06-17 12:10:00|4292|4291|4292|4291.5|4292|4291.5|4290.5|4290|1573
1750162500000|2025-06-17 12:15:00|4292.5|4292|4291|4290.5|4293|4292.5|4290|4289|3226
1750162800000|2025-06-17 12:20:00|4291.5|4291|4291.5|4291|4292|4291.5|4290.5|4289.5|1424
1750163100000|2025-06-17 12:25:00|4291|4290.5|4293|4292.5|4293|4292.5|4291|4290.5|897
1750163400000|2025-06-17 12:30:00|4292.5|4292|4287|4286.5|4294|4293|4287|4286|3730
1750163700000|2025-06-17 12:35:00|4286.5|4286|4286.5|4285.5|4288|4287|4285|4284.5|11728
1750164000000|2025-06-17 12:40:00|4286|4285|4286|4285|4288|4287|4285.5|4284.5|3273
1750164300000|2025-06-17 12:45:00|4285.5|4284.5|4288|4287|4290|4289|4283.5|4282.5|2740
1750164600000|2025-06-17 12:50:00|4287.5|4286|4285|4284|4288|4286|4284.5|4283.5|4312
1750164900000|2025-06-17 12:55:00|4284.5|4283|4284.5|4284|4285|4284|4282.5|4281.5|4089
1750165200000|2025-06-17 13:00:00|4284|4283.5|4287|4286.5|4288|4287|4282.5|4282|2680
1750165500000|2025-06-17 13:05:00|4286.5|4285.5|4283|4282|4287.5|4286.5|4282.5|4282|1773
1750165800000|2025-06-17 13:10:00|4282.5|4280.5|4284|4283.5|4284|4283.5|4281|4280|2209
1750166100000|2025-06-17 13:15:00|4283|4282|4281.5|4281|4283.5|4282.5|4281.5|4280.5|2928
1750166400000|2025-06-17 13:20:00|4282.5|4282|4280.5|4280|4282.5|4282|4280|4279.5|2678
1750166700000|2025-06-17 13:25:00|4281|4280.5|4280|4279|4281.5|4281|4280|4279|2756
1750167000000|2025-06-17 13:30:00|4279|4278.5|4274.5|4273.5|4286|4285|4269|4268|1196333
1750167300000|2025-06-17 13:35:00|4274|4273|4273.5|4272.5|4276.5|4276|4271.5|4270.5|7383
1750167600000|2025-06-17 13:40:00|4274|4273|4265.5|4265|4274|4273.5|4265.5|4265|6324
1750167900000|2025-06-17 13:45:00|4264|4264.5|4258|4257.5|4267|4266.5|4258|4257|280148
1750168200000|2025-06-17 13:50:00|4257.5|4256.5|4258|4257.5|4267|4266|4257|4256|7277
1750168500000|2025-06-17 13:55:00|4258.5|4258.5|4265|4264|4265|4264|4258.5|4257.5|5268
1750168800000|2025-06-17 14:00:00|4264.5|4263.5|4257.5|4256.5|4266.5|4265.5|4256.5|4255.5|6821
1750169100000|2025-06-17 14:05:00|4259|4258|4262|4261.5|4262.5|4262|4258.5|4257.5|4102
1750169400000|2025-06-17 14:10:00|4261.5|4260.5|4267|4266.5|4267.5|4267|4261|4260.5|8234
1750169700000|2025-06-17 14:15:00|4267.5|4267|4263|4262.5|4267.5|4267|4262|4261|5235
1750170000000|2025-06-17 14:20:00|4262.5|4262|4263|4262|4266.5|4265.5|4262.5|4262|5761
1750170300000|2025-06-17 14:25:00|4262.5|4261.5|4262|4261.5|4263|4262.5|4257.5|4256.5|4551
1750170600000|2025-06-17 14:30:00|4262.5|4262|4254.5|4254|4263.5|4263|4254|4253|5403
1750170900000|2025-06-17 14:35:00|4254|4253.5|4257|4256.5|4257|4256.5|4252.5|4252|7858
1750171200000|2025-06-17 14:40:00|4256.5|4256|4258|4257|4258.5|4258|4255|4254.5|5829
1750171500000|2025-06-17 14:45:00|4257|4257.5|4256.5|4255.5|4259|4258|4254.5|4253.5|5190
1750171800000|2025-06-17 14:50:00|4256|4258.5|4257|4256.5|4260|4259.5|4255|4254.5|6969
1750172100000|2025-06-17 14:55:00|4257.5|4257|4255.5|4255|4258|4257.5|4255.5|4255|4523
1750172400000|2025-06-17 15:00:00|4254.5|4254|4258.5|4258|4260|4259.5|4254.5|4254|7792
1750172700000|2025-06-17 15:05:00|4259|4257|4252.5|4252|4259|4257|4251|4250.5|12754
1750173000000|2025-06-17 15:10:00|4253|4252.5|4255|4254|4257|4256.5|4253|4252.5|5570
1750173300000|2025-06-17 15:15:00|4256|4255|4257|4256.5|4258.5|4258|4255|4254.5|7797
1750173600000|2025-06-17 15:20:00|4256.5|4256|4255.5|4255|4257|4256.5|4255|4254.5|6491
1750173900000|2025-06-17 15:25:00|4257|4256.5|4258.5|4257.5|4260.5|4259.5|4257|4256.5|7474
1750230000000|2025-06-18 07:00:00|4270.5|4269.5|4267.5|4266.5|4287|4286|4267.5|4265.5|8851
1750230300000|2025-06-18 07:05:00|4268|4266|4267.5|4267|4272.5|4271.5|4263|4262.5|8365
1750230600000|2025-06-18 07:10:00|4266.5|4266|4262.5|4261.5|4267|4266|4260|4259|9208
1750230900000|2025-06-18 07:15:00|4263.5|4262|4265.5|4264.5|4268.5|4267.5|4262.5|4262|3287
1750231200000|2025-06-18 07:20:00|4265|4265|4264|4262.5|4266.5|4265.5|4261.5|4261|7088
1750231500000|2025-06-18 07:25:00|4263.5|4263.5|4264|4263|4264|4263.5|4262|4261.5|4299
1750231800000|2025-06-18 07:30:00|4265|4264|4261|4260|4265|4264|4255.5|4254|5133
1750232100000|2025-06-18 07:35:00|4262|4260.5|4266.5|4266|4266.5|4266|4260.5|4259.5|3197
1750232400000|2025-06-18 07:40:00|4267|4266.5|4266|4265|4269.5|4268.5|4266|4265|3294
1750232700000|2025-06-18 07:45:00|4265.5|4265.5|4265.5|4265|4267|4266.5|4265.5|4265|1459
1750233000000|2025-06-18 07:50:00|4266|4265.5|4264|4263|4266|4265.5|4263|4261.5|5246
1750233300000|2025-06-18 07:55:00|4263|4262.5|4262.5|4261.5|4264|4263|4261.5|4260.5|2469
1750233600000|2025-06-18 08:00:00|4263|4262|4262.5|4261.5|4264|4263|4259.5|4259|4197
1750233900000|2025-06-18 08:05:00|4263|4262.5|4263|4262|4264|4263|4259.5|4259|3215
1750234200000|2025-06-18 08:10:00|4263.5|4263|4263|4262|4265.5|4264.5|4261.5|4260|5636
1750234500000|2025-06-18 08:15:00|4262|4261|4264.5|4264|4265|4264.5|4260.5|4259|1377
1750234800000|2025-06-18 08:20:00|4265|4262.5|4262|4261|4265|4262.5|4260.5|4259.5|3172
1750235100000|2025-06-18 08:25:00|4261.5|4260.5|4257|4256.5|4262.5|4261.5|4256|4255.5|1539
1750235400000|2025-06-18 08:30:00|4258|4257.5|4257|4256|4258.5|4258|4256|4255|2266
1750235700000|2025-06-18 08:35:00|4256|4256.5|4256|4255.5|4257|4256.5|4255.5|4254.5|1605
1750236000000|2025-06-18 08:40:00|4256.5|4255|4256.5|4255.5|4257.5|4256.5|4255.5|4254.5|1470
1750236300000|2025-06-18 08:45:00|4255.5|4254.5|4257|4256|4257.5|4257|4255.5|4254.5|1652
1750236600000|2025-06-18 08:50:00|4257.5|4257|4256|4255|4258.5|4258|4255.5|4254.5|4435
1750236900000|2025-06-18 08:55:00|4256.5|4255.5|4258|4257|4258.5|4258|4255.5|4255|2252
1750237200000|2025-06-18 09:00:00|4257.5|4256.5|4260|4259|4261|4260|4257.5|4256.5|16501
1750237500000|2025-06-18 09:05:00|4259.5|4259.5|4257.5|4256.5|4259.5|4259.5|4257.5|4256.5|1764
1750237800000|2025-06-18 09:10:00|4258|4257|4256.5|4256|4259|4258.5|4256.5|4255.5|2867
1750238100000|2025-06-18 09:15:00|4258|4255.5|4259.5|4258.5|4260|4259.5|4258|4255.5|3942
1750238400000|2025-06-18 09:20:00|4258.5|4258|4259.5|4259|4260|4259|4258.5|4258|1605
1750238700000|2025-06-18 09:25:00|4260|4259.5|4261|4260.5|4262.5|4262|4259.5|4259.5|1439
1750239000000|2025-06-18 09:30:00|4262.5|4261.5|4262|4261.5|4265.5|4265|4262|4261.5|2337
1750239300000|2025-06-18 09:35:00|4262.5|4262|4264.5|4264|4264.5|4264|4262.5|4262|1648
1750239600000|2025-06-18 09:40:00|4264|4263.5|4264|4263.5|4265|4264|4263.5|4263|1703
1750239900000|2025-06-18 09:45:00|4263.5|4263|4264.5|4263.5|4264.5|4264|4262.5|4261.5|1279
1750240200000|2025-06-18 09:50:00|4265.5|4264|4266|4265|4270|4269|4265.5|4264|4509
1750240500000|2025-06-18 09:55:00|4264.5|4263.5|4263.5|4263|4265.5|4265|4263|4262.5|1117
1750240800000|2025-06-18 10:00:00|4263|4262.5|4262.5|4262|4264|4263.5|4262|4261.5|1692
1750241100000|2025-06-18 10:05:00|4263|4261.5|4263|4262|4263|4262.5|4261|4260.5|3683
1750241400000|2025-06-18 10:10:00|4262.5|4262.5|4261.5|4261|4263.5|4263|4261|4260.5|2727
1750241700000|2025-06-18 10:15:00|4262|4261.5|4268|4267.5|4268.5|4268|4262|4261.5|2064
1750242000000|2025-06-18 10:20:00|4267.5|4267|4263|4262.5|4267.5|4267|4261.5|4260.5|3896
1750242300000|2025-06-18 10:25:00|4262.5|4262|4261.5|4260.5|4265.5|4264.5|4261|4260|3384
1750242600000|2025-06-18 10:30:00|4261|4261|4258.5|4258|4262.5|4262|4258.5|4258|4331
1750242900000|2025-06-18 10:35:00|4258|4257.5|4256.5|4256|4258|4257.5|4255|4254.5|39802
1750243200000|2025-06-18 10:40:00|4256|4255.5|4257|4256.5|4258|4257|4255.5|4255|1765
1750243500000|2025-06-18 10:45:00|4257.5|4256|4258.5|4257.5|4259.5|4259|4257.5|4256|3435
1750243800000|2025-06-18 10:50:00|4257.5|4257|4257.5|4257|4258.5|4258|4256.5|4256|1748
1750244100000|2025-06-18 10:55:00|4256.5|4256.5|4253.5|4253|4256.5|4256.5|4253.5|4253|2003
1750244400000|2025-06-18 11:00:00|4254|4252.5|4254.5|4254|4254.5|4254|4252|4251.5|20523
1750244700000|2025-06-18 11:05:00|4254|4253|4252.5|4251.5|4254.5|4254|4251.5|4251|9605
1750245000000|2025-06-18 11:10:00|4252|4252|4252.5|4251.5|4253|4252.5|4251.5|4251|6462
1750245300000|2025-06-18 11:15:00|4252|4251|4250.5|4250|4254|4253.5|4250.5|4250|4121
1750245600000|2025-06-18 11:20:00|4251|4250.5|4252.5|4252|4252.5|4252|4249.5|4249|6686
1750245900000|2025-06-18 11:25:00|4252|4251.5|4254|4253.5|4255.5|4254.5|4252|4251.5|2442
1750246200000|2025-06-18 11:30:00|4253.5|4253|4252|4251.5|4254.5|4253.5|4252|4251.5|2688
1750246500000|2025-06-18 11:35:00|4251.5|4251|4251|4250|4252.5|4251.5|4250|4249.5|2073
1750246800000|2025-06-18 11:40:00|4250.5|4250.5|4253|4252|4253.5|4253|4249|4248.5|2557
1750247100000|2025-06-18 11:45:00|4253.5|4252.5|4253.5|4253|4254|4253.5|4252.5|4251.5|3391
1750247400000|2025-06-18 11:50:00|4253|4252.5|4253.5|4253|4254|4253.5|4253|4252|1463
1750247700000|2025-06-18 11:55:00|4254|4253.5|4255|4254|4255|4254|4253|4252.5|3100
1750248000000|2025-06-18 12:00:00|4254.5|4253.5|4254.5|4254|4255|4254|4253.5|4253|2988
1750248300000|2025-06-18 12:05:00|4254|4253.5|4254.5|4254|4254.5|4254|4251|4250|2735
1750248600000|2025-06-18 12:10:00|4254|4253|4254.5|4254|4255.5|4255|4254|4253|5032
1750248900000|2025-06-18 12:15:00|4254|4253.5|4255.5|4255|4256|4255.5|4253.5|4253|2368
1750249200000|2025-06-18 12:20:00|4256|4255.5|4254|4253.5|4256|4255.5|4254|4253.5|1336
1750249500000|2025-06-18 12:25:00|4253.5|4253|4254|4253.5|4254|4253.5|4252|4251.5|1555
1750249800000|2025-06-18 12:30:00|4255|4254.5|4256|4255|4256.5|4256|4254.5|4253.5|1730
1750250100000|2025-06-18 12:35:00|4255|4254.5|4257.5|4256.5|4257.5|4257|4254|4253.5|2823
1750250400000|2025-06-18 12:40:00|4256.5|4257|4256.5|4255.5|4257|4257|4255.5|4255|1850
1750250700000|2025-06-18 12:45:00|4256|4255|4256.5|4256|4257|4256|4254.5|4254|1900
1750251000000|2025-06-18 12:50:00|4256|4255.5|4255|4254.5|4257.5|4257|4254.5|4254|2669
1750251300000|2025-06-18 12:55:00|4254.5|4253.5|4254|4253.5|4255.5|4255|4254|4253.5|2022
1750251600000|2025-06-18 13:00:00|4254.5|4254|4256.5|4256|4257|4256|4254.5|4254|2064
1750251900000|2025-06-18 13:05:00|4257|4256.5|4255|4254.5|4257.5|4256.5|4253.5|4253|3089
1750252200000|2025-06-18 13:10:00|4254.5|4254|4252.5|4252|4256|4255|4251|4250.5|2376
1750252500000|2025-06-18 13:15:00|4253|4251.5|4253|4252.5|4254|4253|4251.5|4250.5|2841
1750252800000|2025-06-18 13:20:00|4252.5|4252|4250|4249.5|4252.5|4252|4249|4248|5200
1750253100000|2025-06-18 13:25:00|4249.5|4249|4247.5|4247|4249.5|4249|4247|4246.5|2824
1750253400000|2025-06-18 13:30:00|4247|4246.5|4235.5|4235|4247|4246.5|4232|4231.5|8276
1750253700000|2025-06-18 13:35:00|4237|4236.5|4247|4246|4250|4249.5|4237|4236.5|6004
1750254000000|2025-06-18 13:40:00|4246.5|4244.5|4241|4240.5|4248|4247|4241|4240|16342
1750254300000|2025-06-18 13:45:00|4242.5|4240|4246.5|4245.5|4247|4246|4242|4240|5842
1750254600000|2025-06-18 13:50:00|4246|4245|4249.5|4249|4250|4249|4242.5|4242|8572
1750254900000|2025-06-18 13:55:00|4249|4248.5|4249.5|4249|4252|4251.5|4248.5|4247.5|5316
1750255200000|2025-06-18 14:00:00|4249|4248|4251.5|4251|4254|4253.5|4247.5|4247|8989
1750255500000|2025-06-18 14:05:00|4251|4250.5|4249|4248|4251|4250.5|4244|4243.5|6928
1750255800000|2025-06-18 14:10:00|4248.5|4247.5|4243.5|4242.5|4248.5|4247.5|4243.5|4242.5|4691
1750256100000|2025-06-18 14:15:00|4243|4243|4243.5|4243|4245.5|4245|4242.5|4241.5|4128
1750256400000|2025-06-18 14:20:00|4243|4242.5|4242|4241.5|4243.5|4243|4239.5|4239|5874
1750256700000|2025-06-18 14:25:00|4242.5|4242|4250.5|4250|4251.5|4251|4242.5|4242|7374
1750257000000|2025-06-18 14:30:00|4251|4250.5|4252.5|4251.5|4254|4253.5|4250.5|4249.5|10381
1750257300000|2025-06-18 14:35:00|4252|4250.5|4250.5|4249.5|4252|4251|4246.5|4245.5|8805
1750257600000|2025-06-18 14:40:00|4250|4250|4248.5|4248|4250.5|4250|4246.5|4246|5927
1750257900000|2025-06-18 14:45:00|4249|4248.5|4255|4254.5|4255.5|4255|4248.5|4248|6637
1750258200000|2025-06-18 14:50:00|4255.5|4254|4248.5|4247.5|4255.5|4254.5|4248.5|4247.5|2582
1750258500000|2025-06-18 14:55:00|4248|4247|4247.5|4247|4248.5|4248|4246|4245|2740
1750258800000|2025-06-18 15:00:00|4247|4246.5|4243|4242.5|4247|4247|4242.5|4242|2806
1750259100000|2025-06-18 15:05:00|4242.5|4242|4242.5|4242|4244|4243.5|4240.5|4240|3371
1750259400000|2025-06-18 15:10:00|4242|4241.5|4240|4239.5|4244|4243|4240|4239.5|3476
1750259700000|2025-06-18 15:15:00|4240.5|4240|4239|4238|4241.5|4241|4238.5|4237.5|4900
1750260000000|2025-06-18 15:20:00|4238.5|4237.5|4237|4236.5|4239|4238.5|4237|4236|6830
1750260300000|2025-06-18 15:25:00|4237.5|4237|4239|4238|4239.5|4239|4236.5|4236|8005
1750316400000|2025-06-19 07:00:00|4183|4181|4179.5|4178|4183.5|4182.5|4171.5|4170|26309
1750316700000|2025-06-19 07:05:00|4178|4178.5|4178|4176|4182.5|4180|4173|4170.5|13122
1750317000000|2025-06-19 07:10:00|4177.5|4175.5|4171.5|4170.5|4182.5|4181|4169.5|4168|23966
1750317300000|2025-06-19 07:15:00|4171|4170|4167|4165.5|4172.5|4171.5|4163.5|4162|6705
1750317600000|2025-06-19 07:20:00|4170|4165|4169.5|4168.5|4170.5|4169|4167|4165|4938
1750317900000|2025-06-19 07:25:00|4169|4168|4170.5|4169|4171|4170.5|4166.5|4165|11530
1750318200000|2025-06-19 07:30:00|4169|4170|4166.5|4165|4169|4170|4163|4162|9987
1750318500000|2025-06-19 07:35:00|4166|4165.5|4165.5|4164|4166.5|4165.5|4164|4163|4030
1750318800000|2025-06-19 07:40:00|4166|4164.5|4170|4168.5|4174.5|4173|4165|4163.5|6706
1750319100000|2025-06-19 07:45:00|4169.5|4167.5|4167.5|4167|4170|4168.5|4166|4164.5|5540
1750319400000|2025-06-19 07:50:00|4167|4166|4169|4168|4169.5|4168.5|4165|4164|18344
1750319700000|2025-06-19 07:55:00|4168.5|4167.5|4163.5|4163|4169|4167.5|4163.5|4162.5|4952
1750320000000|2025-06-19 08:00:00|4164|4163.5|4162.5|4161.5|4165|4163.5|4162|4161.5|5966
1750320300000|2025-06-19 08:05:00|4162|4161|4159.5|4159|4163.5|4162.5|4159.5|4158.5|4335
1750320600000|2025-06-19 08:10:00|4158.5|4158|4155.5|4154.5|4159.5|4158.5|4153|4151.5|9823
1750320900000|2025-06-19 08:15:00|4157|4156|4161.5|4160|4163|4161.5|4157|4156|16443
1750321200000|2025-06-19 08:20:00|4161|4160.5|4168.5|4168|4169.5|4168.5|4159.5|4158.5|3804
1750321500000|2025-06-19 08:25:00|4167.5|4167.5|4170.5|4169.5|4171.5|4170|4167|4166|8446
1750321800000|2025-06-19 08:30:00|4170|4169|4172|4171|4172.5|4172|4169.5|4168.5|4025
1750322100000|2025-06-19 08:35:00|4172.5|4170.5|4172|4171.5|4173.5|4173|4172|4170.5|6941
1750322400000|2025-06-19 08:40:00|4172.5|4170.5|4172.5|4171.5|4173.5|4172|4170|4169.5|5252
1750322700000|2025-06-19 08:45:00|4172|4171|4173|4171.5|4173.5|4172.5|4168.5|4168|2920
1750323000000|2025-06-19 08:50:00|4172.5|4172|4167|4166.5|4173|4172.5|4167|4166.5|6240
1750323300000|2025-06-19 08:55:00|4166.5|4166|4167|4166|4169|4168|4166|4165.5|2544
1750323600000|2025-06-19 09:00:00|4167.5|4166.5|4167|4166|4169.5|4168|4166|4165|4338
1750323900000|2025-06-19 09:05:00|4166.5|4165|4166|4165.5|4167|4165.5|4164|4162.5|9026
1750324200000|2025-06-19 09:10:00|4165|4165|4162|4161|4165.5|4165|4161.5|4161|5155
1750324500000|2025-06-19 09:15:00|4163|4161.5|4164.5|4164|4165.5|4164.5|4163|4161|3144
1750324800000|2025-06-19 09:20:00|4165|4165|4170.5|4170|4170.5|4170|4165|4165|3777
1750325100000|2025-06-19 09:25:00|4171|4169.5|4173|4172|4173|4172|4168|4167|4805
1750325400000|2025-06-19 09:30:00|4172.5|4171.5|4173|4172|4173|4172.5|4171.5|4170|3843
1750325700000|2025-06-19 09:35:00|4172.5|4171.5|4172.5|4172|4174|4173|4172|4171.5|4028
1750326000000|2025-06-19 09:40:00|4173|4172.5|4173|4172.5|4174|4173.5|4171.5|4171|2195
1750326300000|2025-06-19 09:45:00|4173.5|4173|4174.5|4174|4174.5|4174|4173.5|4173|1984
1750326600000|2025-06-19 09:50:00|4174|4173.5|4173.5|4172|4174.5|4174|4171|4170|1857
1750326900000|2025-06-19 09:55:00|4173|4171.5|4175|4174.5|4175|4174.5|4171.5|4170|4985
1750327200000|2025-06-19 10:00:00|4175.5|4175|4175.5|4175|4176.5|4176|4175.5|4175|12304
1750327500000|2025-06-19 10:05:00|4176.5|4175.5|4175.5|4174.5|4176.5|4175.5|4175|4174.5|2903
1750327800000|2025-06-19 10:10:00|4175|4174|4173.5|4173|4175|4174|4173|4172.5|3789
1750328100000|2025-06-19 10:15:00|4173|4172.5|4180|4179.5|4180|4179.5|4173|4172.5|8669
1750328400000|2025-06-19 10:20:00|4181|4179|4181|4180.5|4182.5|4181.5|4181|4179|17640
1750328700000|2025-06-19 10:25:00|4180.5|4179.5|4180|4179.5|4183|4182.5|4179.5|4178|2715
1750329000000|2025-06-19 10:30:00|4181|4180.5|4186|4185.5|4186.5|4185.5|4181|4180.5|5824
1750329300000|2025-06-19 10:35:00|4184.5|4185|4183.5|4182.5|4184.5|4185|4181.5|4180|5746
1750329600000|2025-06-19 10:40:00|4184|4183|4184|4182.5|4184|4183.5|4182|4181.5|17639
1750329900000|2025-06-19 10:45:00|4183.5|4183|4181.5|4181|4184.5|4184|4181.5|4181|9809
1750330200000|2025-06-19 10:50:00|4181|4180.5|4181|4180|4183|4182|4180.5|4180|2526
1750330500000|2025-06-19 10:55:00|4180.5|4179.5|4182.5|4181.5|4183|4182|4180|4179|4923
1750330800000|2025-06-19 11:00:00|4182|4181|4179|4177.5|4182.5|4181|4178|4176.5|5505
1750331100000|2025-06-19 11:05:00|4178.5|4178|4174.5|4174|4179|4178|4174|4172.5|3762
1750331400000|2025-06-19 11:10:00|4174|4173.5|4174.5|4173|4175.5|4174.5|4173.5|4172.5|4649
1750331700000|2025-06-19 11:15:00|4174|4172.5|4170|4169|4174|4173|4170|4169|2621
1750332000000|2025-06-19 11:20:00|4169.5|4168.5|4169|4168|4171|4170|4168|4167|3735
1750332300000|2025-06-19 11:25:00|4168.5|4167.5|4165|4164|4168.5|4167.5|4165|4164|3945
1750332600000|2025-06-19 11:30:00|4165.5|4164.5|4166.5|4165|4167|4166.5|4165.5|4164.5|2159
1750332900000|2025-06-19 11:35:00|4166|4165.5|4160.5|4160|4167|4166|4158.5|4158|6303
1750333200000|2025-06-19 11:40:00|4161.5|4161|4162.5|4161.5|4162.5|4161.5|4160|4159.5|2689
1750333500000|2025-06-19 11:45:00|4162|4162|4163|4162|4163.5|4162|4159.5|4159|2071
1750333800000|2025-06-19 11:50:00|4163.5|4163|4166.5|4165.5|4166.5|4165.5|4163.5|4163|1768
1750334100000|2025-06-19 11:55:00|4166|4165|4163.5|4162.5|4167|4166|4163|4161.5|2344
1750334400000|2025-06-19 12:00:00|4163|4162|4166.5|4165.5|4167.5|4166.5|4163|4162|3217
1750334700000|2025-06-19 12:05:00|4166|4165|4166.5|4166|4168|4167|4164.5|4164|2228
1750335000000|2025-06-19 12:10:00|4166|4165.5|4168|4167|4169|4167.5|4166|4165.5|3921
1750335300000|2025-06-19 12:15:00|4167.5|4166|4170.5|4169.5|4171|4170|4166.5|4165.5|2912
1750335600000|2025-06-19 12:20:00|4170|4169|4172.5|4171.5|4172.5|4172|4170|4169|3293
1750335900000|2025-06-19 12:25:00|4172|4170|4173|4172.5|4173.5|4172.5|4171.5|4170|2264
1750336200000|2025-06-19 12:30:00|4174|4173|4170|4169|4174|4173|4169.5|4168.5|2081
1750336500000|2025-06-19 12:35:00|4171|4169.5|4167.5|4166.5|4172|4171.5|4167.5|4166.5|2403
1750336800000|2025-06-19 12:40:00|4167|4167.5|4166|4165|4170.5|4169.5|4165.5|4164|3941
1750337100000|2025-06-19 12:45:00|4166.5|4165.5|4165.5|4164.5|4167.5|4167|4164.5|4164|29389
1750337400000|2025-06-19 12:50:00|4166.5|4165|4165.5|4164|4167.5|4166.5|4162.5|4162|4696
1750337700000|2025-06-19 12:55:00|4165|4164.5|4161.5|4160|4165|4164.5|4161|4160|5657
1750338000000|2025-06-19 13:00:00|4162|4160.5|4165.5|4164|4165.5|4164|4162|4160.5|5208
1750338300000|2025-06-19 13:05:00|4165|4163.5|4162|4161.5|4165.5|4165|4159.5|4159|4157
1750338600000|2025-06-19 13:10:00|4161.5|4161|4160.5|4159.5|4164.5|4163|4160.5|4159|3692
1750338900000|2025-06-19 13:15:00|4161|4160|4164|4163|4164|4163|4160|4159|13174
1750339200000|2025-06-19 13:20:00|4163.5|4162.5|4159.5|4159|4164|4162.5|4159.5|4159|3214
1750339500000|2025-06-19 13:25:00|4160|4159.5|4158|4157|4161.5|4160.5|4156.5|4156|6117
1750339800000|2025-06-19 13:30:00|4157.5|4156.5|4159|4158.5|4161.5|4161|4157|4156.5|9815
1750340100000|2025-06-19 13:35:00|4159.5|4159.5|4158|4157.5|4160.5|4160|4157.5|4157|3219
1750340400000|2025-06-19 13:40:00|4157.5|4157|4157.5|4156.5|4158.5|4158|4157|4156.5|6232
1750340700000|2025-06-19 13:45:00|4157|4156|4152.5|4151.5|4158|4156.5|4151.5|4150.5|11485
1750341000000|2025-06-19 13:50:00|4152|4151|4151|4150.5|4152.5|4151.5|4149|4148|6159
1750341300000|2025-06-19 13:55:00|4150.5|4150|4150.5|4150|4152.5|4152|4150|4148.5|6206
1750341600000|2025-06-19 14:00:00|4151|4150.5|4151|4150.5|4154.5|4153.5|4150|4149.5|11447
1750341900000|2025-06-19 14:05:00|4150.5|4150|4142.5|4142|4154|4153.5|4142.5|4142|8097
1750342200000|2025-06-19 14:10:00|4142|4141.5|4145|4144|4146.5|4145.5|4142|4141|12688
1750342500000|2025-06-19 14:15:00|4144.5|4143.5|4140.5|4140|4144.5|4144|4140|4139|11911
1750342800000|2025-06-19 14:20:00|4141|4139.5|4140.5|4139.5|4143|4142.5|4140|4139.5|6393
1750343100000|2025-06-19 14:25:00|4139|4138|4138|4137|4140|4139|4135.5|4135|9805
1750343400000|2025-06-19 14:30:00|4137.5|4136.5|4137.5|4136.5|4140.5|4140|4137.5|4136.5|37518
1750343700000|2025-06-19 14:35:00|4137|4136|4138|4137.5|4138|4137.5|4135.5|4135|9629
1750344000000|2025-06-19 14:40:00|4140|4139.5|4137.5|4137|4140|4139.5|4136|4135.5|8407
1750344300000|2025-06-19 14:45:00|4137|4136|4141.5|4140.5|4141.5|4141|4137|4136|6874
1750344600000|2025-06-19 14:50:00|4141|4141|4146|4145.5|4148|4147.5|4141|4141|9151
1750344900000|2025-06-19 14:55:00|4146.5|4146|4141|4140.5|4146.5|4146|4140.5|4140|8604
1750345200000|2025-06-19 15:00:00|4141.5|4141|4152.5|4152|4152.5|4152|4141.5|4141|9108
1750345500000|2025-06-19 15:05:00|4151.5|4151|4151|4150.5|4153|4152|4150.5|4149.5|34703
1750345800000|2025-06-19 15:10:00|4150.5|4150|4146|4145.5|4150.5|4150|4144.5|4144|16701
1750346100000|2025-06-19 15:15:00|4146.5|4146|4145|4144|4149|4148|4144|4143.5|10389
1750346400000|2025-06-19 15:20:00|4144.5|4143.5|4137|4136.5|4145|4144|4135|4134.5|21525
1750346700000|2025-06-19 15:25:00|4136.5|4136|4139.5|4138.5|4141|4140|4136.5|4136|19637
1750402800000|2025-06-20 07:00:00|4146|4144.5|4144.5|4143.5|4152|4150|4140.5|4139|10121
1750403100000|2025-06-20 07:05:00|4145.5|4144.5|4139|4138|4146.5|4145.5|4137.5|4136|6159
1750403400000|2025-06-20 07:10:00|4137.5|4136.5|4141.5|4140|4144.5|4144|4137.5|4136.5|20797
1750403700000|2025-06-20 07:15:00|4143|4141.5|4147.5|4146.5|4149|4148|4143|4141.5|11071
1750404000000|2025-06-20 07:20:00|4149|4147.5|4148|4147|4149|4148.5|4147|4146.5|5251
1750404300000|2025-06-20 07:25:00|4148.5|4147.5|4155.5|4154|4157|4156|4148|4147.5|16138
1750404600000|2025-06-20 07:30:00|4155|4154.5|4155.5|4154|4162.5|4162|4155|4154|13391
1750404900000|2025-06-20 07:35:00|4155|4153.5|4164|4163|4168|4167|4155|4153.5|8885
1750405200000|2025-06-20 07:40:00|4163.5|4162.5|4162.5|4161.5|4163.5|4162.5|4160.5|4159.5|4976
1750405500000|2025-06-20 07:45:00|4162|4161|4160.5|4159.5|4164|4163|4160|4159.5|4509
1750405800000|2025-06-20 07:50:00|4161|4160|4165.5|4164.5|4166|4165|4160.5|4159.5|5205
1750406100000|2025-06-20 07:55:00|4166|4165|4167.5|4166.5|4168.5|4167.5|4166|4165|3465
1750406400000|2025-06-20 08:00:00|4165.5|4165|4170|4169.5|4172|4171|4165.5|4165|4332
1750406700000|2025-06-20 08:05:00|4169.5|4169|4170.5|4170|4172|4171|4169.5|4168|2949
1750407000000|2025-06-20 08:10:00|4170|4169.5|4168|4167.5|4172|4171.5|4168|4167.5|9883
1750407300000|2025-06-20 08:15:00|4168.5|4168|4168.5|4167.5|4170|4169|4166.5|4166|3426
1750407600000|2025-06-20 08:20:00|4168|4168|4168.5|4167.5|4170.5|4169.5|4168|4167.5|3752
1750407900000|2025-06-20 08:25:00|4168|4168.5|4167.5|4166|4169.5|4168.5|4167|4166|4969
1750408200000|2025-06-20 08:30:00|4167|4165.5|4163.5|4162.5|4167.5|4166.5|4163|4162.5|4400
1750408500000|2025-06-20 08:35:00|4164|4163|4161.5|4160.5|4166.5|4165.5|4161.5|4160.5|4610
1750408800000|2025-06-20 08:40:00|4161|4160|4160|4159.5|4161.5|4161|4158.5|4157.5|13711
1750409100000|2025-06-20 08:45:00|4158.5|4159|4159.5|4159|4159.5|4159|4157.5|4156.5|6605
1750409400000|2025-06-20 08:50:00|4160|4158.5|4159|4158.5|4160|4158.5|4156|4155|2905
1750409700000|2025-06-20 08:55:00|4158.5|4158|4158|4157|4159.5|4158.5|4157.5|4156.5|4442
1750410000000|2025-06-20 09:00:00|4157.5|4156.5|4159|4158|4159|4158|4155.5|4155|2890
1750410300000|2025-06-20 09:05:00|4158.5|4158.5|4166|4165|4166.5|4165.5|4158|4157.5|11747
1750410900000|2025-06-20 09:15:00|4166.5|4166|4166|4165|4168.5|4167.5|4165|4164.5|6309
1750411200000|2025-06-20 09:20:00|4166.5|4165.5|4165.5|4164.5|4166.5|4166|4163|4162|7134
1750411500000|2025-06-20 09:25:00|4165|4164|4164|4163|4165.5|4164.5|4162|4161.5|3816
1750411800000|2025-06-20 09:30:00|4163|4162.5|4164|4163|4165|4163.5|4162.5|4162|3487
1750412100000|2025-06-20 09:35:00|4163|4162.5|4168.5|4167.5|4168.5|4168|4162.5|4162|2921
1750412400000|2025-06-20 09:40:00|4169|4167|4168|4167|4170.5|4170|4167|4166|3365
1750412700000|2025-06-20 09:45:00|4168.5|4167.5|4168.5|4168|4170.5|4169.5|4167.5|4167|3535
1750413000000|2025-06-20 09:50:00|4166|4165|4154|4152.5|4167|4166|4153.5|4152.5|23683
1750413300000|2025-06-20 09:55:00|4154.5|4154|4153|4152|4162|4161.5|4152|4151|24381
1750413600000|2025-06-20 10:00:00|4154|4152.5|4164.5|4163.5|4166.5|4165.5|4153.5|4152.5|9059
1750413900000|2025-06-20 10:05:00|4165|4164|4163.5|4163|4169|4167.5|4162|4160.5|7009
1750414200000|2025-06-20 10:10:00|4162.5|4162.5|4165.5|4164.5|4166.5|4165.5|4162.5|4161.5|3484
1750414500000|2025-06-20 10:15:00|4165|4165.5|4166|4165|4166|4165.5|4163.5|4162.5|4054
1750414800000|2025-06-20 10:20:00|4165|4164|4164.5|4163.5|4165|4164.5|4161|4160|5196
1750415100000|2025-06-20 10:25:00|4164|4163|4164.5|4163.5|4165.5|4165|4163|4162|2422
1750415400000|2025-06-20 10:30:00|4163.5|4163|4161.5|4160.5|4164|4163.5|4161|4160|4280
1750415700000|2025-06-20 10:35:00|4162|4160|4163.5|4163|4164|4163|4161.5|4160|17585
1750416000000|2025-06-20 10:40:00|4164|4163.5|4167|4166|4168|4167|4163.5|4163|5672
1750416300000|2025-06-20 10:45:00|4167.5|4165.5|4168.5|4168|4168.5|4168|4164|4163|2004
1750416600000|2025-06-20 10:50:00|4169|4168.5|4168.5|4167.5|4169|4168.5|4166|4165|3657
1750416900000|2025-06-20 10:55:00|4167.5|4167|4167|4165.5|4169|4168.5|4167|4165.5|2684
1750417200000|2025-06-20 11:00:00|4166.5|4168|4169.5|4168|4169.5|4168.5|4166.5|4166.5|4452
1750417500000|2025-06-20 11:05:00|4169|4168.5|4168.5|4167.5|4171|4170|4167|4166|1972
1750417800000|2025-06-20 11:10:00|4168|4167|4166|4165|4168.5|4167.5|4165.5|4165|4200
1750418100000|2025-06-20 11:15:00|4166.5|4165.5|4164.5|4163|4167|4165.5|4164|4163|1898
1750418400000|2025-06-20 11:20:00|4164|4163.5|4163|4162|4165|4164|4162.5|4161.5|3538
1750418700000|2025-06-20 11:25:00|4163.5|4161.5|4164|4162.5|4164|4163|4163|4161.5|2809
1750419000000|2025-06-20 11:30:00|4163.5|4162|4164|4163|4164|4163|4162.5|4161.5|1958
1750419300000|2025-06-20 11:35:00|4163.5|4162.5|4167|4165.5|4167.5|4167|4163.5|4162.5|3650
1750419600000|2025-06-20 11:40:00|4166.5|4166|4164.5|4163.5|4167.5|4166.5|4164|4163|2732
1750419900000|2025-06-20 11:45:00|4165.5|4164.5|4166|4165|4171|4170|4164|4163|8493
1750420200000|2025-06-20 11:50:00|4165.5|4164|4164.5|4163|4165.5|4164.5|4162.5|4162|5347
1750420500000|2025-06-20 11:55:00|4164|4163.5|4164.5|4163.5|4165.5|4165|4163.5|4162.5|1723
1750420800000|2025-06-20 12:00:00|4165|4164|4166|4164.5|4167|4166|4165|4164|1921
1750421100000|2025-06-20 12:05:00|4166.5|4165|4166|4165.5|4167|4166.5|4165|4164.5|1780
1750421400000|2025-06-20 12:10:00|4166.5|4165|4168|4167|4168.5|4167.5|4165|4164|6691
1750421700000|2025-06-20 12:15:00|4168.5|4167.5|4170|4169|4170.5|4169.5|4168.5|4167.5|3133
1750422000000|2025-06-20 12:20:00|4170.5|4169.5|4174|4173.5|4174.5|4173.5|4169.5|4169|2885
1750422300000|2025-06-20 12:25:00|4173.5|4173|4176.5|4175.5|4176.5|4176|4173.5|4173|3027
1750422600000|2025-06-20 12:30:00|4176|4175|4177|4176.5|4178.5|4177|4173.5|4172.5|4118
1750422900000|2025-06-20 12:35:00|4176.5|4176|4174.5|4173.5|4176.5|4176|4173.5|4172.5|3932
1750423200000|2025-06-20 12:40:00|4173.5|4172.5|4173|4172|4174.5|4173.5|4171.5|4171|1798
1750423500000|2025-06-20 12:45:00|4173.5|4171.5|4173|4172|4174|4173|4171|4170.5|11293
1750423800000|2025-06-20 12:50:00|4173.5|4172.5|4172.5|4171.5|4174.5|4173.5|4171|4170|4153
1750424100000|2025-06-20 12:55:00|4172|4171|4171.5|4170.5|4173.5|4172.5|4171.5|4170.5|3646
1750424400000|2025-06-20 13:00:00|4172|4171|4175|4174|4175.5|4174.5|4172|4171|4937
1750424700000|2025-06-20 13:05:00|4174.5|4173.5|4176|4175|4176.5|4175.5|4173.5|4172.5|76563
1750425000000|2025-06-20 13:10:00|4177|4175.5|4176|4175|4178|4177.5|4175|4174|4568
1750425300000|2025-06-20 13:15:00|4176.5|4175.5|4173|4172|4176.5|4175.5|4171|4170|2944
1750425600000|2025-06-20 13:20:00|4174|4173|4174|4173|4174.5|4173.5|4173|4172|2401
1750425900000|2025-06-20 13:25:00|4173|4172|4172.5|4171.5|4173|4172|4171.5|4170.5|4206
1750426200000|2025-06-20 13:30:00|4173|4172|4173|4172|4180|4178.5|4168.5|4168|16142
1750426500000|2025-06-20 13:35:00|4172.5|4171.5|4169.5|4168.5|4173|4172|4166|4165|9301
1750426800000|2025-06-20 13:40:00|4170.5|4169|4177|4176|4178.5|4178|4170.5|4169|8496
1750427100000|2025-06-20 13:45:00|4177.5|4176.5|4177|4175.5|4179|4177.5|4174|4172.5|7744
1750427400000|2025-06-20 13:50:00|4176.5|4175|4179|4178|4179|4178|4171.5|4170.5|12397
1750427700000|2025-06-20 13:55:00|4179.5|4178.5|4179.5|4178.5|4181.5|4180.5|4177|4175.5|8720
1750428000000|2025-06-20 14:00:00|4179|4178|4183|4181.5|4184|4183.5|4179|4178|11338
1750428300000|2025-06-20 14:05:00|4182|4181|4176.5|4175.5|4182.5|4181.5|4176.5|4175.5|9414
1750428600000|2025-06-20 14:10:00|4177|4176|4176.5|4176|4180|4179.5|4174.5|4174|10159
1750428900000|2025-06-20 14:15:00|4177|4175.5|4174.5|4173.5|4177|4175.5|4173|4172|10946
1750429200000|2025-06-20 14:20:00|4173.5|4172.5|4163|4162|4174.5|4173.5|4163|4162|5015
1750429500000|2025-06-20 14:25:00|4162|4161|4162.5|4161.5|4164|4163|4160|4159|10057
1750429800000|2025-06-20 14:30:00|4163|4162|4162|4161|4164.5|4163.5|4159.5|4159|5989
1750430100000|2025-06-20 14:35:00|4161.5|4161.5|4162|4161.5|4163.5|4162.5|4160.5|4160|7834
1750430400000|2025-06-20 14:40:00|4162.5|4162|4159.5|4158.5|4163|4162.5|4155|4154|8386
1750430700000|2025-06-20 14:45:00|4159|4159|4155|4154|4159.5|4159|4155|4154|7022
1750431000000|2025-06-20 14:50:00|4155.5|4154.5|4148|4147|4155.5|4154.5|4147.5|4146.5|10058
1750431300000|2025-06-20 14:55:00|4148.5|4147.5|4150|4149|4150.5|4149.5|4148|4147.5|9197
1750431600000|2025-06-20 15:00:00|4149.5|4148.5|4148|4147.5|4150|4149.5|4147|4146|10516
1750431900000|2025-06-20 15:05:00|4148.5|4147|4145.5|4145|4149.5|4149|4145.5|4145|7318
1750432200000|2025-06-20 15:10:00|4146|4145.5|4147.5|4146.5|4147.5|4147|4144.5|4144|12691
1750432500000|2025-06-20 15:15:00|4147|4147|4146.5|4145.5|4147|4147|4144.5|4143.5|13679
1750432800000|2025-06-20 15:20:00|4146|4145|4146.5|4145.5|4146.5|4145.5|4141|4140.5|12664
1750433100000|2025-06-20 15:25:00|4146|4146|4141.5|4141|4146|4146|4139.5|4138.5|17878
1750662000000|2025-06-23 07:00:00|4125|4123.5|4115|4114.5|4125|4123.5|4113.5|4111.5|11721
1750662300000|2025-06-23 07:05:00|4114.5|4112.5|4118.5|4117.5|4119|4117.5|4113.5|4112|31846
1750662600000|2025-06-23 07:10:00|4121.5|4120.5|4121|4120|4121.5|4121|4114.5|4112.5|8042
1750662900000|2025-06-23 07:15:00|4119.5|4118.5|4122.5|4122|4124|4123|4117.5|4116|9371
1750663200000|2025-06-23 07:20:00|4123.5|4121.5|4122.5|4121.5|4123.5|4123|4120|4118.5|6858
1750663500000|2025-06-23 07:25:00|4122|4122|4122.5|4122|4122.5|4122|4119.5|4118.5|4064
1750663800000|2025-06-23 07:30:00|4123|4123|4121|4120.5|4124|4123|4120|4119|4531
1750664100000|2025-06-23 07:35:00|4120.5|4120|4120.5|4120|4122|4121.5|4120|4119|3910
1750664400000|2025-06-23 07:40:00|4121|4120.5|4122.5|4121.5|4122.5|4122|4120.5|4119.5|4990
1750664700000|2025-06-23 07:45:00|4123|4122|4126|4125.5|4129|4128|4123|4122|4374
1750665000000|2025-06-23 07:50:00|4128|4125|4129.5|4129|4130.5|4130|4126|4125|27366
1750665300000|2025-06-23 07:55:00|4130|4129.5|4133.5|4133|4133.5|4133|4130|4129.5|3113
1750665600000|2025-06-23 08:00:00|4133|4132.5|4141|4140.5|4142|4140.5|4133|4132.5|3976
1750665900000|2025-06-23 08:05:00|4140.5|4140|4144|4143|4147|4146|4139|4138.5|6470
1750666200000|2025-06-23 08:10:00|4144.5|4143.5|4151|4150.5|4153|4152.5|4144.5|4143.5|5866
1750666500000|2025-06-23 08:15:00|4150.5|4150|4152.5|4152|4153|4152.5|4150|4149.5|4318
1750666800000|2025-06-23 08:20:00|4153|4152.5|4162|4161.5|4162|4161.5|4153|4152.5|4919
1750667100000|2025-06-23 08:25:00|4163|4162|4159.5|4159|4164|4163.5|4156.5|4155.5|6188
1750667400000|2025-06-23 08:30:00|4159|4158.5|4157|4156|4160.5|4160|4153.5|4153|5080
1750667700000|2025-06-23 08:35:00|4156|4155.5|4155|4154.5|4158.5|4157.5|4155|4154.5|26617
1750668000000|2025-06-23 08:40:00|4155.5|4153.5|4152.5|4151.5|4155.5|4153.5|4150|4149.5|2589
1750668300000|2025-06-23 08:45:00|4153.5|4152|4155|4154|4155|4154.5|4153.5|4152|3614
1750668600000|2025-06-23 08:50:00|4156|4154.5|4152.5|4152|4157.5|4157|4151|4150|5172
1750668900000|2025-06-23 08:55:00|4153|4151.5|4152|4151.5|4153|4152.5|4151|4150.5|1160
1750669200000|2025-06-23 09:00:00|4151.5|4151|4147.5|4147|4152|4151.5|4147.5|4146.5|2765
1750669500000|2025-06-23 09:05:00|4148|4147.5|4151|4150.5|4151.5|4150.5|4147|4146|3077
1750669800000|2025-06-23 09:10:00|4151.5|4151|4158|4156.5|4158|4156.5|4151|4151|3613
1750670100000|2025-06-23 09:15:00|4157.5|4157|4157.5|4156.5|4158.5|4157.5|4155.5|4155|3659
1750670400000|2025-06-23 09:20:00|4158|4157.5|4154|4153.5|4158.5|4157.5|4152|4151|6067
1750670700000|2025-06-23 09:25:00|4153|4152.5|4152.5|4152|4153.5|4153|4150|4149.5|3943
1750671000000|2025-06-23 09:30:00|4151.5|4151.5|4152|4151|4154.5|4154|4151|4150|2871
1750671300000|2025-06-23 09:35:00|4151.5|4150|4150.5|4149.5|4152|4151.5|4149.5|4148.5|2139
1750671600000|2025-06-23 09:40:00|4151|4150|4151.5|4150.5|4154|4153.5|4150.5|4149.5|4212
1750671900000|2025-06-23 09:45:00|4152|4151|4149.5|4149|4152.5|4151.5|4149|4148.5|3462
1750672200000|2025-06-23 09:50:00|4150|4149.5|4150.5|4149.5|4151.5|4150.5|4149.5|4149|1837
1750672500000|2025-06-23 09:55:00|4151|4150|4150|4149.5|4151|4150|4150|4149.5|2063
1750672800000|2025-06-23 10:00:00|4150.5|4150|4151|4150|4152|4151.5|4148.5|4148|6339
1750673100000|2025-06-23 10:05:00|4151.5|4150.5|4151.5|4151|4152.5|4152|4149.5|4149|3667
1750673400000|2025-06-23 10:10:00|4151|4150.5|4158|4156.5|4158|4157.5|4150.5|4150|7338
1750673700000|2025-06-23 10:15:00|4157.5|4156|4155.5|4154.5|4157.5|4156.5|4154.5|4153.5|1795
1750674000000|2025-06-23 10:20:00|4155|4154|4155.5|4154.5|4155.5|4155|4154|4153.5|4558
1750674300000|2025-06-23 10:25:00|4155|4154|4153.5|4152.5|4156|4155.5|4153.5|4152.5|2034
1750674600000|2025-06-23 10:30:00|4153|4152|4154.5|4154|4154.5|4154|4152.5|4151.5|1333
1750674900000|2025-06-23 10:35:00|4155|4153.5|4155.5|4155|4156.5|4156|4152.5|4152|2375
1750675200000|2025-06-23 10:40:00|4155|4154.5|4152.5|4152|4155.5|4155|4150.5|4150|2222
1750675500000|2025-06-23 10:45:00|4153|4152.5|4151.5|4150.5|4153|4152.5|4150.5|4150|3276
1750675800000|2025-06-23 10:50:00|4151|4150|4151|4150|4151.5|4151|4150.5|4150|1070
1750676100000|2025-06-23 10:55:00|4150.5|4149.5|4151.5|4150.5|4151.5|4150.5|4150|4149.5|2161
1750676400000|2025-06-23 11:00:00|4151|4151|4150|4149.5|4151|4151|4149.5|4148.5|3137
1750676700000|2025-06-23 11:05:00|4150.5|4150|4149.5|4148|4151.5|4150.5|4148|4147.5|2535
1750677000000|2025-06-23 11:10:00|4149|4148.5|4151|4150|4151|4150|4149|4148.5|1424
1750677300000|2025-06-23 11:15:00|4150.5|4149.5|4151|4150|4151.5|4151|4150|4149|1526
1750677600000|2025-06-23 11:20:00|4150.5|4150.5|4149.5|4149|4151|4150.5|4149|4148.5|2413
1750677900000|2025-06-23 11:25:00|4150|4148.5|4151|4150|4151|4150|4148.5|4148|2277
1750678200000|2025-06-23 11:30:00|4150.5|4149.5|4150|4149.5|4152|4151|4150|4149.5|4522
1750678500000|2025-06-23 11:35:00|4151.5|4149|4151.5|4150.5|4152|4151|4149.5|4149|2423
1750678800000|2025-06-23 11:40:00|4151|4150|4154|4153.5|4154|4153.5|4149.5|4149|13312
1750679100000|2025-06-23 11:45:00|4154.5|4154|4157|4156.5|4158|4157|4151.5|4150.5|6131
1750679400000|2025-06-23 11:50:00|4156.5|4155.5|4159|4158|4162.5|4162|4155.5|4155|3795
1750679700000|2025-06-23 11:55:00|4158.5|4157.5|4160.5|4159.5|4161|4160.5|4158|4157.5|2935
1750680000000|2025-06-23 12:00:00|4161|4160|4161|4160|4161|4160|4158|4157.5|2473
1750680300000|2025-06-23 12:05:00|4160.5|4159.5|4158|4157.5|4161.5|4160.5|4157|4156.5|3170
1750680600000|2025-06-23 12:10:00|4157.5|4157|4156.5|4155.5|4159.5|4158.5|4156|4155.5|2585
1750680900000|2025-06-23 12:15:00|4157|4156.5|4156|4155|4159.5|4158.5|4155.5|4155|21339
1750681200000|2025-06-23 12:20:00|4155.5|4154.5|4154|4153|4155.5|4155|4153|4152|1469
1750681500000|2025-06-23 12:25:00|4154.5|4153.5|4155|4154|4155|4154.5|4152|4151.5|2520
1750681800000|2025-06-23 12:30:00|4154.5|4153.5|4151.5|4151|4155|4154|4150.5|4150|4438
1750682100000|2025-06-23 12:35:00|4151|4150.5|4151|4150.5|4152|4151|4149.5|4148.5|22344
1750682400000|2025-06-23 12:40:00|4150.5|4150|4151|4150|4152|4151.5|4150.5|4149.5|1725
1750682700000|2025-06-23 12:45:00|4151.5|4151|4152.5|4151.5|4152.5|4152|4151|4150|1328
1750683000000|2025-06-23 12:50:00|4153|4152.5|4154.5|4153.5|4155.5|4154.5|4153|4152.5|2201
1750683300000|2025-06-23 12:55:00|4154|4153|4155|4154|4156.5|4155.5|4154|4153|1896
1750683600000|2025-06-23 13:00:00|4155.5|4154.5|4152|4151.5|4156.5|4155.5|4152|4151.5|2511
1750683900000|2025-06-23 13:05:00|4151.5|4151|4150.5|4150|4153|4152|4150.5|4150|4858
1750684200000|2025-06-23 13:10:00|4150|4149.5|4151|4150|4151.5|4150.5|4148.5|4148|5136
1750684500000|2025-06-23 13:15:00|4150.5|4150.5|4149.5|4149|4152|4151.5|4149.5|4149|1759
1750684800000|2025-06-23 13:20:00|4150|4149.5|4149|4148.5|4150|4149.5|4148.5|4148|2391
1750685100000|2025-06-23 13:25:00|4149.5|4149|4149|4148.5|4149.5|4149|4149|4148.5|6712
1750685400000|2025-06-23 13:30:00|4150|4149.5|4159.5|4159|4163.5|4163|4149.5|4149|9173
1750685700000|2025-06-23 13:35:00|4160|4158.5|4157|4156|4164|4163.5|4153.5|4153|7071
1750686000000|2025-06-23 13:40:00|4156|4155.5|4157|4156|4161.5|4160.5|4156|4155.5|6283
1750686300000|2025-06-23 13:45:00|4158|4157.5|4159|4158|4160.5|4159.5|4156|4155.5|6508
1750686600000|2025-06-23 13:50:00|4159.5|4158.5|4158|4157|4161.5|4160.5|4157.5|4157|8081
1750686900000|2025-06-23 13:55:00|4158.5|4158|4160|4159.5|4161.5|4161|4158|4157.5|5089
1750687200000|2025-06-23 14:00:00|4160.5|4161|4155.5|4154.5|4163.5|4163|4155.5|4154.5|7920
1750687500000|2025-06-23 14:05:00|4154.5|4153.5|4155.5|4154.5|4157|4156.5|4154|4153.5|5024
1750687800000|2025-06-23 14:10:00|4155|4155|4159.5|4159|4161|4160.5|4155|4154.5|4782
1750688100000|2025-06-23 14:15:00|4160|4159.5|4157|4156.5|4161.5|4161|4157|4156.5|4980
1750688400000|2025-06-23 14:20:00|4156.5|4156|4158|4157.5|4158.5|4158|4156.5|4155.5|5362
1750688700000|2025-06-23 14:25:00|4159|4158.5|4160.5|4160|4162|4161.5|4157.5|4157|6572
1750689000000|2025-06-23 14:30:00|4160|4159.5|4163.5|4162.5|4163.5|4162.5|4159|4158.5|4897
1750689300000|2025-06-23 14:35:00|4163|4161.5|4163|4162.5|4165|4164.5|4162|4161.5|3571
1750689600000|2025-06-23 14:40:00|4162.5|4162|4163|4162.5|4164.5|4164|4162|4161.5|3570
1750689900000|2025-06-23 14:45:00|4163.5|4163|4166|4165.5|4166|4165.5|4163|4162.5|5826
1750690200000|2025-06-23 14:50:00|4167|4166.5|4166|4165.5|4168|4167|4165.5|4164.5|2321
1750690500000|2025-06-23 14:55:00|4167|4166.5|4172|4171|4173|4172.5|4167|4166.5|8153
1750690800000|2025-06-23 15:00:00|4172.5|4171.5|4174.5|4174|4175.5|4174.5|4172|4171|7940
1750691100000|2025-06-23 15:05:00|4175|4174.5|4183|4182.5|4184|4183.5|4175|4174.5|11107
1750691400000|2025-06-23 15:10:00|4183.5|4183|4183.5|4183|4188|4187.5|4182.5|4182|18600
1750691700000|2025-06-23 15:15:00|4183|4182.5|4184|4183.5|4184|4183.5|4180|4179|8394
1750692000000|2025-06-23 15:20:00|4183.5|4183|4179|4178|4183.5|4183|4178|4177|7820
1750692300000|2025-06-23 15:25:00|4178.5|4177.5|4179.5|4178.5|4180.5|4180|4176.5|4176|9117
1750748400000|2025-06-24 07:00:00|4275|4273.5|4255|4252.5|4275.5|4273.5|4244|4241|22454
1750748700000|2025-06-24 07:05:00|4255.5|4253.5|4259|4257.5|4264|4262|4247|4245.5|9691
1750749000000|2025-06-24 07:10:00|4264.5|4257|4252.5|4251.5|4264.5|4263|4244|4243|6727
1750749300000|2025-06-24 07:15:00|4253|4252.5|4251.5|4250.5|4257.5|4256|4249|4247.5|10640
1750749600000|2025-06-24 07:20:00|4250.5|4248.5|4242.5|4241|4252|4250.5|4239.5|4238.5|8335
1750749900000|2025-06-24 07:25:00|4242|4238.5|4238.5|4237.5|4243.5|4243|4236|4235|7298
1750750200000|2025-06-24 07:30:00|4236|4234.5|4236|4234.5|4241|4240|4231.5|4230.5|7208
1750750500000|2025-06-24 07:35:00|4233.5|4234|4226.5|4225|4236|4234.5|4222.5|4221|7283
1750750800000|2025-06-24 07:40:00|4225|4225.5|4230|4229|4230.5|4229|4224.5|4223|8543
1750751100000|2025-06-24 07:45:00|4229.5|4228.5|4235|4234|4240|4239|4228.5|4227|5097
1750751400000|2025-06-24 07:50:00|4235.5|4235|4238|4237|4239.5|4238.5|4232|4230.5|3657
1750751700000|2025-06-24 07:55:00|4237.5|4236|4237.5|4236.5|4237.5|4236.5|4231.5|4230|8850
1750752000000|2025-06-24 08:00:00|4237|4235.5|4230|4229|4238|4237|4229.5|4228|8565
1750752300000|2025-06-24 08:05:00|4229|4228.5|4230|4228.5|4230|4229|4226.5|4225.5|4847
1750752600000|2025-06-24 08:10:00|4229.5|4228|4231.5|4230.5|4232.5|4231|4229|4228|3996
1750752900000|2025-06-24 08:15:00|4232.5|4232|4232|4230.5|4233.5|4233|4230|4229|4099
1750753200000|2025-06-24 08:20:00|4231.5|4231|4231.5|4230.5|4232.5|4232|4230|4228.5|3389
1750753500000|2025-06-24 08:25:00|4232|4231|4233.5|4232|4234|4233|4230|4229|5010
1750753800000|2025-06-24 08:30:00|4234|4232.5|4219.5|4218.5|4234|4232.5|4217.5|4216.5|7017
1750754100000|2025-06-24 08:35:00|4218.5|4217|4220|4218.5|4223.5|4222.5|4218|4217|6954
1750754400000|2025-06-24 08:40:00|4220.5|4219|4223.5|4222|4224.5|4224|4220|4218.5|3839
1750754700000|2025-06-24 08:45:00|4222|4222.5|4224.5|4223.5|4226|4225|4222|4221|4089
1750755000000|2025-06-24 08:50:00|4223.5|4222|4219|4218|4223.5|4222|4217.5|4217|3575
1750755300000|2025-06-24 08:55:00|4218.5|4218.5|4221.5|4220.5|4223.5|4222.5|4218.5|4218.5|3654
1750755600000|2025-06-24 09:00:00|4222|4221|4220.5|4219.5|4223.5|4222.5|4219|4218.5|3374
1750755900000|2025-06-24 09:05:00|4220|4219|4225|4224|4225|4224|4217.5|4216.5|6822
1750756200000|2025-06-24 09:10:00|4224.5|4223.5|4220|4219.5|4224.5|4223.5|4220|4219|2188
1750756500000|2025-06-24 09:15:00|4221|4220|4233.5|4232.5|4233.5|4233|4220|4218.5|4372
1750756800000|2025-06-24 09:20:00|4234|4233.5|4235.5|4234.5|4235.5|4235|4231|4230.5|7004
1750757100000|2025-06-24 09:25:00|4235|4234|4236|4235|4239.5|4238.5|4234.5|4234|2879
1750757400000|2025-06-24 09:30:00|4235.5|4234.5|4236.5|4235.5|4237|4236.5|4235.5|4234.5|9761
1750757700000|2025-06-24 09:35:00|4237|4236|4238|4237|4238|4237.5|4237|4236|1913
1750758000000|2025-06-24 09:40:00|4237.5|4236.5|4236.5|4235.5|4238|4237.5|4235|4234.5|1971
1750758300000|2025-06-24 09:45:00|4237|4236|4235.5|4234.5|4238.5|4238|4235|4233.5|2259
1750758600000|2025-06-24 09:50:00|4236|4235.5|4232|4231|4236|4235.5|4232|4231|2476
1750758900000|2025-06-24 09:55:00|4232.5|4231.5|4225|4224|4232.5|4232|4224|4223|3505
1750759200000|2025-06-24 10:00:00|4224|4223.5|4223|4222.5|4226|4224.5|4222.5|4221.5|6226
1750759500000|2025-06-24 10:05:00|4223.5|4223.5|4223|4222|4226|4225.5|4223|4222|2721
1750759800000|2025-06-24 10:10:00|4223.5|4222.5|4223|4222.5|4226|4225|4222|4221|2921
1750760100000|2025-06-24 10:15:00|4223.5|4222|4221|4220|4225|4224|4221|4220|3582
1750760400000|2025-06-24 10:20:00|4220.5|4220.5|4220|4218.5|4221|4220.5|4219|4218|1947
1750760700000|2025-06-24 10:25:00|4219.5|4219|4217|4216|4219.5|4219|4215|4213.5|3562
1750761000000|2025-06-24 10:30:00|4217.5|4216.5|4216|4215|4219.5|4218.5|4214|4213|7586
1750761300000|2025-06-24 10:35:00|4215.5|4214.5|4218.5|4217.5|4218.5|4218|4215|4214|3027
1750761600000|2025-06-24 10:40:00|4219|4218|4219.5|4218.5|4221|4220|4218.5|4217.5|4827
1750761900000|2025-06-24 10:45:00|4218.5|4219|4214.5|4214|4218.5|4219|4214.5|4214|5244
1750762200000|2025-06-24 10:50:00|4215|4214.5|4217.5|4216.5|4218|4217.5|4214|4212.5|9340
1750762500000|2025-06-24 10:55:00|4218|4216|4217|4216.5|4219|4218.5|4216.5|4215.5|6825
1750762800000|2025-06-24 11:00:00|4216.5|4215|4212.5|4211.5|4217|4216.5|4211.5|4210.5|3625
1750763100000|2025-06-24 11:05:00|4213|4212|4211|4210.5|4214|4213.5|4211|4210.5|1960
1750763400000|2025-06-24 11:10:00|4210|4210|4211|4209.5|4211.5|4211|4209.5|4208.5|6303
1750763700000|2025-06-24 11:15:00|4210.5|4210|4211.5|4210.5|4211.5|4210.5|4210|4209|2067
1750764000000|2025-06-24 11:20:00|4210.5|4209.5|4212.5|4211.5|4212.5|4211.5|4209.5|4209|2753
1750764300000|2025-06-24 11:25:00|4212|4211|4214.5|4213.5|4214.5|4213.5|4209|4208.5|2022
1750764600000|2025-06-24 11:30:00|4215|4213|4213|4212.5|4216.5|4215.5|4213|4212|3246
1750764900000|2025-06-24 11:35:00|4213.5|4212|4214|4213|4214.5|4213|4210.5|4210|2949
1750765200000|2025-06-24 11:40:00|4214.5|4211.5|4213.5|4212.5|4214.5|4213.5|4213|4211.5|2870
1750765500000|2025-06-24 11:45:00|4213|4213|4215.5|4214.5|4215.5|4215|4213|4213|1702
1750765800000|2025-06-24 11:50:00|4215|4214|4215|4213.5|4215.5|4215|4213|4212.5|1465
1750766100000|2025-06-24 11:55:00|4214.5|4213|4216|4215|4216|4215.5|4213|4212|2593
1750766400000|2025-06-24 12:00:00|4215.5|4214.5|4214.5|4214|4217|4216|4214.5|4214|596411
1750766700000|2025-06-24 12:05:00|4214|4213.5|4215.5|4214.5|4216.5|4216|4213|4212|1840
1750767000000|2025-06-24 12:10:00|4215|4214|4211.5|4210|4215|4214|4211|4210|1994
1750767300000|2025-06-24 12:15:00|4211|4210.5|4213.5|4212.5|4213.5|4213|4210.5|4209.5|2076
1750767600000|2025-06-24 12:20:00|4213|4212|4213.5|4212.5|4216|4215|4211.5|4210.5|2222
1750767900000|2025-06-24 12:25:00|4214|4212|4214.5|4213.5|4215|4214|4212.5|4212|2658
1750768200000|2025-06-24 12:30:00|4213|4212.5|4205|4204|4213|4212.5|4205|4204|3674
1750768500000|2025-06-24 12:35:00|4204|4203.5|4206|4205|4208.5|4207.5|4203.5|4202|4621
1750768800000|2025-06-24 12:40:00|4207.5|4206|4208|4206.5|4208|4207|4204|4203|3180
1750769100000|2025-06-24 12:45:00|4207.5|4207|4205.5|4205|4211|4209.5|4205.5|4205|75733
1750769400000|2025-06-24 12:50:00|4206.5|4205.5|4210.5|4209|4210.5|4209.5|4206.5|4205.5|4905
1750769700000|2025-06-24 12:55:00|4210|4209.5|4211.5|4210.5|4211.5|4210.5|4207.5|4207|2924
1750770000000|2025-06-24 13:00:00|4212|4211|4209|4208|4212.5|4211.5|4206|4205.5|3675
1750770300000|2025-06-24 13:05:00|4208.5|4208.5|4207.5|4206.5|4210.5|4209.5|4206|4205|2050
1750770600000|2025-06-24 13:10:00|4208.5|4207|4206|4205|4209|4208|4203.5|4202.5|5037
1750770900000|2025-06-24 13:15:00|4207|4206.5|4201.5|4200.5|4210.5|4209.5|4200.5|4200|5178
1750771200000|2025-06-24 13:20:00|4203|4201|4202|4201|4203|4202|4200|4199.5|2769
1750771500000|2025-06-24 13:25:00|4202.5|4203|4199.5|4199|4206|4205.5|4199.5|4199|11372
1750771800000|2025-06-24 13:30:00|4200|4200|4211|4210|4212.5|4211.5|4194.5|4193.5|12991
1750772100000|2025-06-24 13:35:00|4210.5|4209.5|4215|4214.5|4219|4218|4209.5|4208.5|11645
1750772400000|2025-06-24 13:40:00|4214|4214|4209|4208|4214.5|4214|4208|4206.5|7761
1750772700000|2025-06-24 13:45:00|4209.5|4208.5|4214|4213|4221|4220|4209.5|4208.5|8581
1750773000000|2025-06-24 13:50:00|4214.5|4213.5|4210.5|4209.5|4214.5|4213.5|4209.5|4208.5|6314
1750773300000|2025-06-24 13:55:00|4209.5|4209|4202.5|4201|4210.5|4209.5|4201.5|4200.5|4161
1750773600000|2025-06-24 14:00:00|4202|4200.5|4203.5|4202.5|4203.5|4203|4199|4198|8413
1750773900000|2025-06-24 14:05:00|4204|4203|4204|4203|4206.5|4206|4199.5|4198.5|5980
1750774200000|2025-06-24 14:10:00|4204.5|4203.5|4206.5|4206|4208.5|4208|4204|4203|4700
1750774500000|2025-06-24 14:15:00|4207.5|4206.5|4209.5|4208.5|4211.5|4211|4207.5|4206.5|4838
1750774800000|2025-06-24 14:20:00|4209|4208|4205.5|4204.5|4209|4208.5|4205.5|4204.5|3928
1750775100000|2025-06-24 14:25:00|4205|4204|4199|4198.5|4205|4204.5|4199|4198.5|5291
1750775400000|2025-06-24 14:30:00|4199.5|4198|4205|4204|4207|4206.5|4199|4198|5585
1750775700000|2025-06-24 14:35:00|4204.5|4204.5|4202.5|4201.5|4207.5|4206.5|4202|4201|5640
1750776000000|2025-06-24 14:40:00|4203|4202|4208|4207.5|4209.5|4209|4201.5|4200.5|5892
1750776300000|2025-06-24 14:45:00|4207.5|4207|4204|4203|4208|4207|4204|4203|4566
1750776600000|2025-06-24 14:50:00|4203.5|4203.5|4204.5|4204|4205|4204.5|4202|4201|10827
1750776900000|2025-06-24 14:55:00|4205|4204.5|4200|4199|4205|4204.5|4199|4198.5|11146
1750777200000|2025-06-24 15:00:00|4199.5|4198.5|4203|4202|4204.5|4204|4199.5|4198.5|5968
1750777500000|2025-06-24 15:05:00|4203.5|4202.5|4203|4202|4207|4206.5|4202|4201|6625
1750777800000|2025-06-24 15:10:00|4202|4201.5|4203.5|4202.5|4206|4205|4202|4201.5|7866
1750778100000|2025-06-24 15:15:00|4204|4203|4200.5|4199.5|4206|4205|4200.5|4199.5|4930
1750778400000|2025-06-24 15:20:00|4200|4199|4204.5|4204|4206|4205.5|4200|4199|14501
1750778700000|2025-06-24 15:25:00|4205|4204.5|4202|4201|4208|4207.5|4202|4201|12646
1750834800000|2025-06-25 07:00:00|4200|4199|4190|4189.5|4200.5|4200|4187|4185.5|7098
1750835100000|2025-06-25 07:05:00|4191.5|4188|4189|4188|4192|4191|4183.5|4183|6682
1750835400000|2025-06-25 07:10:00|4189.5|4189.5|4192|4190.5|4195|4193.5|4188|4187|6382
1750835700000|2025-06-25 07:15:00|4192.5|4192|4192|4191|4195.5|4194.5|4189|4188|7086
1750836000000|2025-06-25 07:20:00|4191.5|4190.5|4197|4195.5|4197.5|4196.5|4191.5|4190.5|2371
1750836300000|2025-06-25 07:25:00|4196.5|4194|4203|4202|4203|4202.5|4194.5|4193.5|5045
1750836600000|2025-06-25 07:30:00|4204|4202.5|4208.5|4207|4208.5|4207.5|4203.5|4202.5|5885
1750836900000|2025-06-25 07:35:00|4208|4206.5|4208.5|4208|4209.5|4208.5|4207|4205.5|2684
1750837200000|2025-06-25 07:40:00|4208|4207|4200.5|4199|4208.5|4207.5|4200|4199|3025
1750837500000|2025-06-25 07:45:00|4200|4198|4198.5|4198|4200|4198|4196|4195|1949
1750837800000|2025-06-25 07:50:00|4199|4197.5|4198|4197.5|4201|4200.5|4197|4196.5|1885
1750838100000|2025-06-25 07:55:00|4199|4198|4198|4196.5|4199|4198|4193.5|4193|2673
1750838400000|2025-06-25 08:00:00|4197.5|4198|4200.5|4199.5|4201.5|4200.5|4197.5|4198|3441
1750838700000|2025-06-25 08:05:00|4200|4199|4192|4191.5|4200.5|4199|4191.5|4190.5|6077
1750839000000|2025-06-25 08:10:00|4192.5|4192|4188|4187|4194|4193|4186.5|4185|4190
1750839300000|2025-06-25 08:15:00|4187.5|4187.5|4179|4178|4188|4187.5|4177|4176|24100
1750839600000|2025-06-25 08:20:00|4179.5|4178.5|4181.5|4180.5|4183|4182.5|4179.5|4178.5|7779
1750839900000|2025-06-25 08:25:00|4181|4180|4180|4179.5|4183.5|4182.5|4180|4179.5|1760
1750840200000|2025-06-25 08:30:00|4182.5|4182|4179.5|4179|4183|4182|4178|4177|4119
1750840500000|2025-06-25 08:35:00|4179|4178|4179|4178|4180|4179|4177|4176|2247
1750840800000|2025-06-25 08:40:00|4179.5|4178.5|4179|4178|4180|4179.5|4179|4178|1841
1750841100000|2025-06-25 08:45:00|4178.5|4177.5|4180|4179|4181|4180|4178.5|4177.5|4131
1750841400000|2025-06-25 08:50:00|4179.5|4178.5|4180|4179|4180.5|4179.5|4178.5|4177.5|1510
1750841700000|2025-06-25 08:55:00|4179.5|4178|4177.5|4176.5|4181.5|4180.5|4177.5|4176.5|3152
1750842000000|2025-06-25 09:00:00|4177|4176|4175|4174.5|4177|4176|4173|4172.5|4118
1750842300000|2025-06-25 09:05:00|4173.5|4172.5|4171.5|4171|4173.5|4172.5|4169|4168|2327
1750842600000|2025-06-25 09:10:00|4171|4170.5|4177.5|4177|4178|4177|4171|4170.5|5636
1750842900000|2025-06-25 09:15:00|4177|4176|4178|4177.5|4180|4179|4177|4176|4581
1750843200000|2025-06-25 09:20:00|4179|4178|4178.5|4177.5|4180|4179|4178|4177.5|3379
1750843500000|2025-06-25 09:25:00|4178|4176.5|4174|4173|4178|4176.5|4174|4173|7753
1750843800000|2025-06-25 09:30:00|4173.5|4173.5|4174.5|4173.5|4175.5|4174.5|4173|4172|4809
1750844100000|2025-06-25 09:35:00|4173.5|4173|4174|4173|4174|4173.5|4172|4171|1050
1750844400000|2025-06-25 09:40:00|4173.5|4172.5|4173|4172.5|4175|4174.5|4173|4171.5|1290
1750844700000|2025-06-25 09:45:00|4173.5|4173|4171|4170|4173.5|4173|4170.5|4169.5|1624
1750845000000|2025-06-25 09:50:00|4171.5|4170.5|4171.5|4170.5|4172|4171|4170.5|4169.5|5536
1750845300000|2025-06-25 09:55:00|4171|4170|4172.5|4172|4172.5|4172|4171|4170|2541
1750845600000|2025-06-25 10:00:00|4173|4172.5|4170|4169.5|4173|4172.5|4170|4169.5|2897
1750845900000|2025-06-25 10:05:00|4170.5|4170|4172|4171.5|4172.5|4172|4170|4169.5|1929
1750846200000|2025-06-25 10:10:00|4172.5|4172|4170.5|4169.5|4172.5|4172|4170|4169.5|3440
1750846500000|2025-06-25 10:15:00|4171|4170|4169|4168|4172|4171|4168.5|4168|2759
1750846800000|2025-06-25 10:20:00|4169.5|4168.5|4169|4168.5|4170|4169.5|4168.5|4168|10191
1750847100000|2025-06-25 10:25:00|4169.5|4169|4172.5|4172|4173|4172|4169.5|4169|6106
1750847400000|2025-06-25 10:30:00|4173|4171.5|4171|4170.5|4173|4171.5|4170.5|4170|3008
1750847700000|2025-06-25 10:35:00|4171.5|4171|4171.5|4171|4171.5|4171|4169.5|4169|4313
1750848000000|2025-06-25 10:40:00|4172.5|4171.5|4172.5|4171.5|4174|4173|4171|4170.5|2522
1750848300000|2025-06-25 10:45:00|4172|4171|4172.5|4172|4174|4173|4171.5|4171|1855
1750848600000|2025-06-25 10:50:00|4172|4171.5|4170|4169|4172.5|4171.5|4169|4168|3325
1750848900000|2025-06-25 10:55:00|4170.5|4169.5|4173.5|4172.5|4174|4173|4170|4169.5|2355
1750849200000|2025-06-25 11:00:00|4174|4173.5|4168|4167.5|4175.5|4175|4168|4167.5|5352
1750849500000|2025-06-25 11:05:00|4168.5|4168|4169.5|4168|4170|4169.5|4168|4167.5|1713
1750849800000|2025-06-25 11:10:00|4169|4168.5|4167.5|4167|4170.5|4170|4167|4166.5|1499
1750850100000|2025-06-25 11:15:00|4168|4167.5|4169|4168|4169.5|4168|4167.5|4166.5|2865
1750850400000|2025-06-25 11:20:00|4169.5|4168.5|4169.5|4169|4169.5|4169|4167.5|4167|2010
1750850700000|2025-06-25 11:25:00|4170|4168.5|4171.5|4170.5|4173|4172|4169.5|4168.5|81579
1750851000000|2025-06-25 11:30:00|4172|4171|4173.5|4172.5|4175|4173.5|4171.5|4170.5|2732
1750851300000|2025-06-25 11:35:00|4173|4172|4175|4174|4175|4174|4172|4171.5|1934
1750851600000|2025-06-25 11:40:00|4174.5|4173.5|4170|4169|4175|4174|4170|4169|2636
1750851900000|2025-06-25 11:45:00|4169.5|4169.5|4169|4168.5|4170.5|4169.5|4168|4167.5|2214
1750852200000|2025-06-25 11:50:00|4169.5|4169|4170|4169.5|4170.5|4170|4169.5|4168.5|2466
1750852500000|2025-06-25 11:55:00|4171.5|4170.5|4171|4170.5|4172.5|4171.5|4170.5|4170|2778
1750852800000|2025-06-25 12:00:00|4171.5|4171|4175|4174.5|4175.5|4174.5|4171.5|4171|21281
1750853100000|2025-06-25 12:05:00|4175.5|4175|4173|4172.5|4176|4175.5|4173|4172.5|3618
1750853400000|2025-06-25 12:10:00|4172.5|4172|4175.5|4175|4176|4175|4172|4171.5|12611
1750853700000|2025-06-25 12:15:00|4174|4173.5|4172.5|4172|4174|4173.5|4172|4171|2254
1750854000000|2025-06-25 12:20:00|4172|4171.5|4173|4172|4173.5|4172.5|4172|4171|4218
1750854300000|2025-06-25 12:25:00|4172.5|4171.5|4172|4171.5|4175|4174|4172|4171|2998
1750854600000|2025-06-25 12:30:00|4171|4171|4164.5|4163.5|4172|4171|4164.5|4163.5|2809
1750854900000|2025-06-25 12:35:00|4164|4162.5|4168.5|4168|4169|4168.5|4163.5|4162.5|8502
1750855200000|2025-06-25 12:40:00|4168|4167.5|4167|4166|4170.5|4169.5|4167|4165.5|1715
1750855500000|2025-06-25 12:45:00|4166.5|4165.5|4168|4167|4168.5|4167.5|4165.5|4164.5|4162
1750855800000|2025-06-25 12:50:00|4167.5|4166.5|4168|4167|4169|4168|4167.5|4166.5|1911
1750856100000|2025-06-25 12:55:00|4167.5|4166.5|4169|4168|4171|4170|4167.5|4166.5|993358
1750856400000|2025-06-25 13:00:00|4169.5|4168.5|4166|4165|4170|4169|4166|4165|3420
1750856700000|2025-06-25 13:05:00|4165.5|4164|4163|4162.5|4165.5|4164.5|4161|4160|4867
1750857000000|2025-06-25 13:10:00|4164|4163|4162|4161|4164.5|4163.5|4162|4161|2547
1750857300000|2025-06-25 13:15:00|4161.5|4160.5|4161|4160.5|4165|4164.5|4161|4160|2640
1750857600000|2025-06-25 13:20:00|4162|4160|4156.5|4155.5|4162.5|4161.5|4156|4155|5273
1750857900000|2025-06-25 13:25:00|4156|4155|4157.5|4156.5|4160.5|4160|4156|4155|4322
1750858200000|2025-06-25 13:30:00|4156|4155.5|4152.5|4151.5|4156|4155.5|4146.5|4145.5|8265
1750858500000|2025-06-25 13:35:00|4151|4150|4149.5|4148.5|4154|4153.5|4147|4146.5|5133
1750858800000|2025-06-25 13:40:00|4149|4148|4146.5|4146|4153.5|4152|4145.5|4145|6020
1750859100000|2025-06-25 13:45:00|4147|4145.5|4146|4145|4151|4150.5|4144|4143|5477
1750859400000|2025-06-25 13:50:00|4145.5|4144|4149|4148|4149.5|4148.5|4144.5|4143.5|10346
1750859700000|2025-06-25 13:55:00|4150|4148.5|4148.5|4148|4151.5|4151|4147.5|4147|5229
1750860000000|2025-06-25 14:00:00|4149|4147.5|4152.5|4151.5|4153.5|4152.5|4148.5|4147.5|5763
1750860300000|2025-06-25 14:05:00|4152|4151|4155.5|4154.5|4157.5|4156.5|4151.5|4151|5920
1750860600000|2025-06-25 14:10:00|4155|4155|4158|4157|4158|4157|4154.5|4154|7673
1750860900000|2025-06-25 14:15:00|4158.5|4158|4156.5|4155.5|4160|4159.5|4154|4153.5|8452
1750861200000|2025-06-25 14:20:00|4156|4156|4153.5|4153|4157.5|4157|4153.5|4153|4203
1750861500000|2025-06-25 14:25:00|4154|4152.5|4144.5|4143.5|4154|4152.5|4143|4142|8033
1750861800000|2025-06-25 14:30:00|4144|4143|4141.5|4141|4146.5|4145.5|4140.5|4139.5|6398
1750862100000|2025-06-25 14:35:00|4142|4141.5|4150.5|4150|4151.5|4151|4142|4141.5|33159
1750862400000|2025-06-25 14:40:00|4150|4149.5|4148.5|4148|4151|4150|4148.5|4148|10348
1750862700000|2025-06-25 14:45:00|4148|4147.5|4146|4145|4148.5|4148|4144|4143|4381
1750863000000|2025-06-25 14:50:00|4145.5|4144.5|4146.5|4146|4148.5|4148|4145.5|4144.5|7644
1750863300000|2025-06-25 14:55:00|4147|4146.5|4143.5|4143|4149.5|4149|4143|4142.5|8968
1750863600000|2025-06-25 15:00:00|4143|4142.5|4142|4141|4143|4143|4138|4137|8580
1750863900000|2025-06-25 15:05:00|4141.5|4140.5|4136|4135|4142|4140.5|4135.5|4134.5|7837
1750864200000|2025-06-25 15:10:00|4135.5|4134.5|4137.5|4137|4138.5|4138|4134.5|4134|6661
1750864500000|2025-06-25 15:15:00|4138|4137.5|4132|4131.5|4138|4137.5|4132|4131.5|11184
1750864800000|2025-06-25 15:20:00|4131.5|4130.5|4129.5|4129|4132|4131|4127.5|4126.5|13440
1750865100000|2025-06-25 15:25:00|4130|4128.5|4129|4127.5|4132|4131.5|4127|4126.5|16819
1750921200000|2025-06-26 07:00:00|4182.5|4181|4181.5|4179.5|4197|4196|4173.5|4171|15574
1750921500000|2025-06-26 07:05:00|4181|4179|4175.5|4174|4183|4181.5|4171.5|4171|15235
1750921800000|2025-06-26 07:10:00|4175|4173.5|4180.5|4179|4180.5|4179|4174.5|4173.5|7141
1750922100000|2025-06-26 07:15:00|4179|4178.5|4177.5|4177|4181|4180|4177|4176.5|6385
1750922400000|2025-06-26 07:20:00|4178|4176.5|4176.5|4176|4179.5|4178.5|4173|4172|5332
1750922700000|2025-06-26 07:25:00|4177|4176.5|4176.5|4175|4177.5|4177|4173.5|4173|4015
1750923000000|2025-06-26 07:30:00|4177|4175.5|4171.5|4171|4178|4177|4171.5|4171|3234
1750923300000|2025-06-26 07:35:00|4170|4170.5|4171|4170|4172|4171|4169.5|4169|7013
1750923600000|2025-06-26 07:40:00|4171.5|4170.5|4175.5|4175|4176|4175.5|4169.5|4168.5|6280
1750923900000|2025-06-26 07:45:00|4176|4174.5|4179.5|4179|4180|4179.5|4175.5|4174.5|7779
1750924200000|2025-06-26 07:50:00|4180|4179.5|4184|4183|4184.5|4184|4177|4176.5|64693
1750924500000|2025-06-26 07:55:00|4183.5|4182.5|4181.5|4181|4183.5|4182.5|4181.5|4181|2689
1750924800000|2025-06-26 08:00:00|4180.5|4180.5|4183.5|4183|4184.5|4183.5|4180|4179.5|5297
1750925100000|2025-06-26 08:05:00|4184|4183.5|4183|4182|4185|4184.5|4182.5|4182|3741
1750925400000|2025-06-26 08:10:00|4183.5|4182.5|4186.5|4186|4190.5|4190|4183.5|4182.5|2933
1750925700000|2025-06-26 08:15:00|4187.5|4187|4189.5|4188.5|4191|4190|4187.5|4186.5|2933
1750926000000|2025-06-26 08:20:00|4190|4189|4190.5|4190|4192|4191.5|4190|4188.5|7791
1750926300000|2025-06-26 08:25:00|4190|4189.5|4192|4191.5|4194|4193.5|4190|4189.5|5637
1750926600000|2025-06-26 08:30:00|4191.5|4191|4194.5|4194|4194.5|4194|4190.5|4190|2936
1750926900000|2025-06-26 08:35:00|4194|4193|4197.5|4196.5|4198|4197|4193.5|4193|5107
1750927200000|2025-06-26 08:40:00|4197|4196|4197.5|4196.5|4199|4198|4195|4194.5|2073
1750927500000|2025-06-26 08:45:00|4197|4197.5|4200.5|4199.5|4200.5|4199.5|4197|4197.5|4045
1750927800000|2025-06-26 08:50:00|4200|4199|4201.5|4201|4203|4202|4200|4199|4612
1750928100000|2025-06-26 08:55:00|4201|4200|4202|4201.5|4204|4203|4201|4200|3199
1750928400000|2025-06-26 09:00:00|4204|4203.5|4204.5|4204|4205|4204.5|4202|4201|3729
1750928700000|2025-06-26 09:05:00|4204|4203|4203|4202|4204.5|4203.5|4202.5|4201.5|12797
1750929000000|2025-06-26 09:10:00|4202.5|4202.5|4206|4205|4206|4205.5|4202.5|4202.5|10719
1750929300000|2025-06-26 09:15:00|4206.5|4205.5|4212|4211|4212.5|4211.5|4206.5|4205|3184
1750929600000|2025-06-26 09:20:00|4211|4210.5|4211|4210|4212|4211.5|4209.5|4209|3132
1750929900000|2025-06-26 09:25:00|4210|4209.5|4212.5|4211.5|4214|4213|4209.5|4209|3058
1750930200000|2025-06-26 09:30:00|4213|4212|4215|4214|4215|4214.5|4212|4211|5696
1750930500000|2025-06-26 09:35:00|4214.5|4213.5|4215.5|4214.5|4219.5|4218.5|4214.5|4213.5|3817
1750930800000|2025-06-26 09:40:00|4215|4214|4211.5|4210|4215|4214|4210.5|4209.5|4803
1750931100000|2025-06-26 09:45:00|4211|4210.5|4210|4209|4213|4212|4210|4208.5|5879
1750931400000|2025-06-26 09:50:00|4209.5|4208.5|4211.5|4211|4211.5|4211|4208|4207|3872
1750931700000|2025-06-26 09:55:00|4211|4210.5|4212|4211.5|4212.5|4212|4210.5|4209.5|5321
1750932000000|2025-06-26 10:00:00|4212.5|4212|4212.5|4211|4214.5|4213.5|4210|4209|4184
1750932300000|2025-06-26 10:05:00|4213.5|4211.5|4215|4214.5|4216|4215|4213|4211.5|2819
1750932600000|2025-06-26 10:10:00|4215.5|4215|4211|4210|4216.5|4215.5|4210.5|4209.5|4143
1750932900000|2025-06-26 10:15:00|4211.5|4210.5|4212.5|4211.5|4215.5|4215|4209.5|4208.5|6870
1750933200000|2025-06-26 10:20:00|4213|4212.5|4212.5|4212|4214.5|4213.5|4212|4211|4417
1750933500000|2025-06-26 10:25:00|4213|4210.5|4215|4214|4215.5|4214.5|4210|4209|5662
1750933800000|2025-06-26 10:30:00|4216|4215.5|4216.5|4215.5|4219|4218|4215.5|4215|6954
1750934100000|2025-06-26 10:35:00|4217|4216|4219|4218.5|4220|4219|4216.5|4215.5|7901
1750934400000|2025-06-26 10:40:00|4220|4220|4215|4214.5|4222|4221.5|4215|4213.5|7067
1750934700000|2025-06-26 10:45:00|4214.5|4214|4214|4212.5|4217.5|4216.5|4212.5|4212|3441
1750935000000|2025-06-26 10:50:00|4214.5|4213.5|4213.5|4212|4214.5|4213.5|4211|4210|1632
1750935300000|2025-06-26 10:55:00|4213|4212.5|4218.5|4217.5|4219|4218|4213|4212.5|6478
1750935600000|2025-06-26 11:00:00|4219|4218|4224|4223.5|4225.5|4224.5|4217.5|4216|3904
1750935900000|2025-06-26 11:05:00|4224.5|4223|4223.5|4222.5|4225.5|4225|4223|4222.5|4270
1750936200000|2025-06-26 11:10:00|4224|4223|4221.5|4221|4225.5|4224.5|4220.5|4220|5838
1750936500000|2025-06-26 11:15:00|4222|4221.5|4222|4221|4222.5|4222|4221|4220|3042
1750936800000|2025-06-26 11:20:00|4222.5|4221.5|4221.5|4221|4222.5|4222|4221|4220|2492
1750937100000|2025-06-26 11:25:00|4222.5|4221.5|4224|4223|4225|4224|4222|4221|2382
1750937400000|2025-06-26 11:30:00|4223.5|4223.5|4225.5|4225|4225.5|4225|4223.5|4223.5|3487
1750937700000|2025-06-26 11:35:00|4224.5|4224|4227.5|4227|4228.5|4227.5|4224.5|4223.5|3379
1750938000000|2025-06-26 11:40:00|4228|4226|4224.5|4223.5|4228|4226|4222.5|4221|2192
1750938300000|2025-06-26 11:45:00|4223.5|4222.5|4225.5|4224.5|4226.5|4226|4221|4220|5775
1750938600000|2025-06-26 11:50:00|4225|4224|4227.5|4226.5|4228|4227.5|4225|4224|3900
1750938900000|2025-06-26 11:55:00|4228|4227.5|4229.5|4228.5|4230|4229.5|4227.5|4227|5829
1750939200000|2025-06-26 12:00:00|4230|4229|4224.5|4223.5|4230|4229|4224|4223.5|4632
1750939500000|2025-06-26 12:05:00|4224|4222.5|4220|4219.5|4224|4223|4219.5|4218.5|2798
1750939800000|2025-06-26 12:10:00|4220.5|4220|4222.5|4221.5|4224|4223|4220|4220|2415
1750940100000|2025-06-26 12:15:00|4222|4222|4222|4221.5|4223|4222|4220|4219|3136
1750940400000|2025-06-26 12:20:00|4222.5|4221|4221.5|4220.5|4222.5|4221|4219|4218|4092
1750940700000|2025-06-26 12:25:00|4222|4221|4225.5|4224|4225.5|4224.5|4221.5|4220.5|3986
1750941000000|2025-06-26 12:30:00|4226|4225|4222|4221|4226.5|4225|4221.5|4221|3028
1750941300000|2025-06-26 12:35:00|4222.5|4221.5|4224|4223|4224.5|4224|4221.5|4220|23572
1750941600000|2025-06-26 12:40:00|4223.5|4222.5|4221.5|4220.5|4223.5|4222.5|4220.5|4219.5|2891
1750941900000|2025-06-26 12:45:00|4222|4221.5|4220|4219.5|4222|4221.5|4216.5|4215.5|5737
1750942200000|2025-06-26 12:50:00|4219.5|4218|4216.5|4215.5|4219.5|4218.5|4216|4215.5|3102
1750942500000|2025-06-26 12:55:00|4216|4216|4217.5|4216.5|4218.5|4218|4216|4216|1981
1750942800000|2025-06-26 13:00:00|4217|4216|4220|4219.5|4220|4219.5|4216|4215|2661
1750943100000|2025-06-26 13:05:00|4220.5|4220|4221|4220.5|4223.5|4222.5|4220|4219.5|3868
1750943400000|2025-06-26 13:10:00|4222|4221|4223|4222.5|4223|4222.5|4220.5|4219.5|3754
1750943700000|2025-06-26 13:15:00|4222.5|4222|4220|4219.5|4230|4229|4220|4219.5|8652
1750944000000|2025-06-26 13:20:00|4220.5|4220|4219|4218|4221.5|4221|4217|4216.5|17790
1750944300000|2025-06-26 13:25:00|4217.5|4218.5|4216.5|4216|4219.5|4218.5|4216|4215.5|6644
1750944600000|2025-06-26 13:30:00|4216|4215.5|4223.5|4222.5|4227|4226.5|4209|4207.5|14358
1750944900000|2025-06-26 13:35:00|4224|4223|4228.5|4227.5|4229.5|4228.5|4220.5|4219.5|8709
1750945200000|2025-06-26 13:40:00|4228|4227|4232.5|4231.5|4232.5|4232|4227|4225.5|6565
1750945500000|2025-06-26 13:45:00|4232|4232|4230.5|4229.5|4233|4232|4227.5|4226.5|8959
1750945800000|2025-06-26 13:50:00|4231|4230|4233.5|4232.5|4236|4235.5|4229|4228|7873
1750946100000|2025-06-26 13:55:00|4233|4232|4232.5|4231|4237|4236|4231|4230|7296
1750946400000|2025-06-26 14:00:00|4232|4231.5|4234.5|4234|4235|4234.5|4227.5|4226.5|7646
1750946700000|2025-06-26 14:05:00|4234|4233.5|4242|4241|4242.5|4241.5|4232|4231|6339
1750947000000|2025-06-26 14:10:00|4242.5|4240.5|4250|4249.5|4251.5|4250.5|4240.5|4240|8068
1750947300000|2025-06-26 14:15:00|4251|4250|4257.5|4256.5|4260|4259.5|4251|4250|9920
1750947600000|2025-06-26 14:20:00|4257|4256|4242.5|4241.5|4258|4257.5|4241.5|4240|12157
1750947900000|2025-06-26 14:25:00|4242|4241|4242.5|4241.5|4244.5|4243.5|4241|4240|7816
1750948200000|2025-06-26 14:30:00|4241.5|4240.5|4244|4243.5|4244|4243.5|4241.5|4240.5|6211
1750948500000|2025-06-26 14:35:00|4244.5|4244|4244|4243|4244.5|4244|4242|4241.5|6937
1750948800000|2025-06-26 14:40:00|4244.5|4243.5|4251.5|4250|4252|4251.5|4244|4243|5709
1750949100000|2025-06-26 14:45:00|4251|4250.5|4255.5|4255|4255.5|4255|4251|4250|12426
1750949400000|2025-06-26 14:50:00|4255|4254|4258|4257.5|4260.5|4259.5|4254.5|4254|7861
1750949700000|2025-06-26 14:55:00|4258.5|4257|4259.5|4258.5|4260|4259.5|4257.5|4256.5|8352
1750950000000|2025-06-26 15:00:00|4260|4259|4264|4263|4264.5|4263.5|4259|4258.5|8208
1750950300000|2025-06-26 15:05:00|4264.5|4263.5|4277|4276|4277.5|4276.5|4262.5|4261.5|27763
1750950600000|2025-06-26 15:10:00|4277.5|4276.5|4275|4274.5|4277.5|4276.5|4273.5|4273|12354
1750950900000|2025-06-26 15:15:00|4275.5|4275|4277.5|4277|4279.5|4278.5|4274|4273|15299
1750951200000|2025-06-26 15:20:00|4278.5|4277.5|4277|4276|4279.5|4279|4272.5|4272|14563
1750951500000|2025-06-26 15:25:00|4276.5|4275.5|4270.5|4269.5|4276.5|4275.5|4269|4268|15523
1751007600000|2025-06-27 07:00:00|4326.5|4325.5|4333.5|4331|4356.5|4356|4308.5|4306|26134
1751007900000|2025-06-27 07:05:00|4333|4332|4332|4331|4335.5|4334|4323.5|4321|17976
1751008200000|2025-06-27 07:10:00|4331|4330|4320|4318.5|4331|4330|4320|4318.5|23960
1751008500000|2025-06-27 07:15:00|4319|4318|4327.5|4325.5|4328|4326.5|4313|4312|3287
1751008800000|2025-06-27 07:20:00|4327|4326|4337|4335.5|4338|4337|4324.5|4323.5|15482
1751009100000|2025-06-27 07:25:00|4336|4334.5|4335.5|4335|4341|4340|4335|4334|8777
1751009400000|2025-06-27 07:30:00|4337|4336|4335.5|4335|4339|4338|4332|4331|8895
1751009700000|2025-06-27 07:35:00|4336|4334.5|4331|4330|4336.5|4335.5|4330|4329|5756
1751010000000|2025-06-27 07:40:00|4330|4330.5|4330.5|4330|4331.5|4330.5|4328.5|4327.5|4805
1751010300000|2025-06-27 07:45:00|4329.5|4329|4328.5|4328|4330|4329.5|4325|4324|5664
1751010600000|2025-06-27 07:50:00|4329.5|4329|4325.5|4324.5|4331|4329.5|4324|4323|4614
1751010900000|2025-06-27 07:55:00|4325|4324|4322|4321|4326.5|4325.5|4321.5|4320.5|3539
1751011200000|2025-06-27 08:00:00|4321.5|4320.5|4310|4309|4321.5|4320.5|4309|4308|26030
1751011500000|2025-06-27 08:05:00|4311.5|4310|4309|4308.5|4311.5|4310|4304|4303|6124
1751011800000|2025-06-27 08:10:00|4308.5|4307.5|4308.5|4308|4308.5|4308|4305.5|4304.5|2820
1751012100000|2025-06-27 08:15:00|4309|4307.5|4306|4305.5|4309.5|4309|4306|4305.5|5705
1751012400000|2025-06-27 08:20:00|4305.5|4304|4304|4303.5|4306|4305.5|4302.5|4301|4402
1751012700000|2025-06-27 08:25:00|4303.5|4302.5|4299.5|4298.5|4303.5|4303|4298.5|4297.5|3477
1751013000000|2025-06-27 08:30:00|4301.5|4301|4301.5|4301|4304.5|4303.5|4300|4299|6132
1751013300000|2025-06-27 08:35:00|4300.5|4300.5|4302.5|4301.5|4304|4303|4298.5|4297.5|6969
1751013600000|2025-06-27 08:40:00|4302|4302|4300|4299|4302|4302|4298|4297|2039
1751013900000|2025-06-27 08:45:00|4300.5|4298.5|4301.5|4300|4301.5|4300.5|4297.5|4297|3472
1751014200000|2025-06-27 08:50:00|4301|4299.5|4296|4295|4302.5|4302|4295|4293.5|5044
1751014500000|2025-06-27 08:55:00|4295.5|4294.5|4293|4292|4297.5|4297|4292.5|4291.5|3793
1751014800000|2025-06-27 09:00:00|4293.5|4292.5|4286.5|4286|4294|4293|4286.5|4286|6134
1751015100000|2025-06-27 09:05:00|4286|4285.5|4285.5|4285|4286.5|4286|4283.5|4282.5|4225
1751015400000|2025-06-27 09:10:00|4285|4284|4283|4281.5|4288|4287|4282.5|4281.5|2632
1751015700000|2025-06-27 09:15:00|4282.5|4282|4273|4272.5|4283|4282.5|4271.5|4270|9272
1751016000000|2025-06-27 09:20:00|4273.5|4273|4275|4274|4275.5|4275|4270|4269|4877
1751016300000|2025-06-27 09:25:00|4274.5|4273.5|4270.5|4269.5|4275|4274.5|4270.5|4269.5|2928
1751016600000|2025-06-27 09:30:00|4271.5|4271|4283.5|4282.5|4283.5|4282.5|4270|4269|3528
1751016900000|2025-06-27 09:35:00|4283|4282|4282|4281|4287.5|4286|4280|4279|3363
1751017200000|2025-06-27 09:40:00|4281.5|4282|4282.5|4281.5|4284|4283|4279.5|4278|3268
1751017500000|2025-06-27 09:45:00|4280.5|4281|4278|4277|4281|4281|4275|4274|1714
1751017800000|2025-06-27 09:50:00|4277|4276.5|4274.5|4273.5|4278|4277|4272.5|4272|4670
1751018100000|2025-06-27 09:55:00|4273.5|4272.5|4272.5|4271|4273.5|4272.5|4271|4270|3685
1751018400000|2025-06-27 10:00:00|4272|4271.5|4269|4268|4272|4271.5|4266.5|4266|5585
1751018700000|2025-06-27 10:05:00|4268.5|4267.5|4267|4266|4268.5|4267.5|4265|4263.5|725
1751019000000|2025-06-27 10:10:00|4267.5|4265.5|4267.5|4266.5|4269|4267.5|4267|4265.5|1799
1751019300000|2025-06-27 10:15:00|4267|4265.5|4270.5|4269.5|4271|4270.5|4265.5|4264.5|1810
1751019600000|2025-06-27 10:20:00|4270|4269|4273|4272|4273|4272|4270|4269|2845
1751019900000|2025-06-27 10:25:00|4272|4271.5|4271.5|4270|4274|4273.5|4270.5|4269|1773
1751020200000|2025-06-27 10:30:00|4271|4270.5|4275|4274|4275|4274.5|4271|4270|3288
1751020500000|2025-06-27 10:35:00|4275.5|4275|4278|4277|4278.5|4278|4275|4274|6706
1751020800000|2025-06-27 10:40:00|4277.5|4276.5|4277.5|4276.5|4279|4278|4277|4276|2586
1751021100000|2025-06-27 10:45:00|4277|4276|4277.5|4277|4277.5|4277|4275.5|4275|1400
1751021400000|2025-06-27 10:50:00|4277|4276.5|4279|4278|4279.5|4278.5|4276.5|4275.5|2265
1751021700000|2025-06-27 10:55:00|4277.5|4277.5|4280|4278.5|4281.5|4280.5|4277.5|4277|1910
1751022000000|2025-06-27 11:00:00|4278.5|4277.5|4282.5|4281.5|4282.5|4281.5|4278|4277|1786
1751022300000|2025-06-27 11:05:00|4282|4281|4280|4279|4282|4281|4279.5|4279|3701
1751022600000|2025-06-27 11:10:00|4279.5|4278.5|4280.5|4279.5|4282|4281|4279.5|4278.5|2053
1751022900000|2025-06-27 11:15:00|4278|4277.5|4279.5|4278.5|4280.5|4279.5|4277|4276|4887
1751023200000|2025-06-27 11:20:00|4280.5|4280|4280.5|4279.5|4280.5|4280|4277.5|4276|4066
1751023500000|2025-06-27 11:25:00|4281|4280|4278.5|4278|4282|4281|4278.5|4278|5926
1751023800000|2025-06-27 11:30:00|4278|4277.5|4278.5|4277.5|4279|4278|4276|4275|4170
1751024100000|2025-06-27 11:35:00|4279|4278|4275|4274.5|4279.5|4279|4273|4272|2411
1751024400000|2025-06-27 11:40:00|4275.5|4274|4275.5|4274.5|4277.5|4276.5|4275|4274|1545
1751024700000|2025-06-27 11:45:00|4276|4275|4276.5|4276|4278.5|4277.5|4275.5|4275|1269
1751025000000|2025-06-27 11:50:00|4277.5|4277|4280.5|4279.5|4281|4280|4277.5|4276.5|704
1751025300000|2025-06-27 11:55:00|4280|4280|4279|4278.5|4281|4280|4278.5|4277.5|1420
1751025600000|2025-06-27 12:00:00|4279.5|4278|4278.5|4277.5|4280|4279.5|4277|4276|4409
1751025900000|2025-06-27 12:05:00|4278|4278|4278|4277|4280|4279|4277.5|4276.5|4770
1751026200000|2025-06-27 12:10:00|4277.5|4276.5|4277|4276|4278|4276.5|4275.5|4274.5|1452
1751026500000|2025-06-27 12:15:00|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275|1538
1751026800000|2025-06-27 12:20:00|4278|4277|4278|4277|4279|4278.5|4276.5|4275.5|1690
1751027100000|2025-06-27 12:25:00|4278.5|4277.5|4279.5|4278.5|4280|4279.5|4277|4276.5|1386
1751027400000|2025-06-27 12:30:00|4280.5|4279|4275|4274|4280.5|4279.5|4273|4272|2595
1751027700000|2025-06-27 12:35:00|4274.5|4273.5|4266.5|4265.5|4274.5|4273.5|4265.5|4264.5|3821
1751028000000|2025-06-27 12:40:00|4266|4266|4265|4264|4268|4266.5|4262.5|4261.5|4226
1751028300000|2025-06-27 12:45:00|4264.5|4263.5|4268|4267|4268.5|4267.5|4263|4262|6246
1751028600000|2025-06-27 12:50:00|4268.5|4267.5|4268|4267.5|4269.5|4268.5|4267|4266|2534
1751028900000|2025-06-27 12:55:00|4267.5|4266.5|4270.5|4269.5|4272.5|4271.5|4267.5|4266.5|3384
1751029200000|2025-06-27 13:00:00|4271|4270|4268.5|4267|4271.5|4271|4267|4266|2428
1751029500000|2025-06-27 13:05:00|4268|4267.5|4268.5|4267.5|4270|4269|4267|4266|2799
1751029800000|2025-06-27 13:10:00|4268|4267|4267.5|4267|4271|4270|4267|4266|6116
1751030100000|2025-06-27 13:15:00|4268|4266.5|4273.5|4273|4275|4274|4268|4266.5|2883
1751030400000|2025-06-27 13:20:00|4274.5|4274|4270.5|4269.5|4275|4274|4269.5|4269|3973
1751030700000|2025-06-27 13:25:00|4271.5|4270|4265.5|4264.5|4271.5|4270|4265.5|4264.5|3905
1751031000000|2025-06-27 13:30:00|4265|4264|4258|4257|4268|4267|4255.5|4254|11503
1751031300000|2025-06-27 13:35:00|4259|4258|4259|4258|4261.5|4260.5|4254.5|4253|7058
1751031600000|2025-06-27 13:40:00|4259.5|4258.5|4261|4260|4262|4261|4256.5|4256|5123
1751031900000|2025-06-27 13:45:00|4260.5|4259.5|4263.5|4262|4265|4264|4260|4259|6423
1751032200000|2025-06-27 13:50:00|4263|4262.5|4269.5|4268.5|4270.5|4270|4263|4262|3782
1751032500000|2025-06-27 13:55:00|4269|4268|4263.5|4263|4269|4268|4262.5|4262|3366
1751032800000|2025-06-27 14:00:00|4265|4263.5|4265|4264|4265.5|4264.5|4262|4261.5|10764
1751033100000|2025-06-27 14:05:00|4265.5|4264.5|4269|4268|4269|4268|4265|4264.5|7270
1751033400000|2025-06-27 14:10:00|4269.5|4268.5|4267.5|4266.5|4270.5|4269.5|4267|4266.5|2732
1751033700000|2025-06-27 14:15:00|4268.5|4268|4266.5|4265.5|4270|4269|4265|4264|5185
1751034000000|2025-06-27 14:20:00|4265.5|4264.5|4262.5|4262|4269.5|4269|4262.5|4262|4304
1751034300000|2025-06-27 14:25:00|4262|4261|4264|4263|4266.5|4266|4261.5|4260.5|3689
1751034600000|2025-06-27 14:30:00|4264.5|4263.5|4262.5|4262|4265.5|4265|4259|4258|5728
1751034900000|2025-06-27 14:35:00|4263|4261.5|4270|4268.5|4273|4271.5|4261|4260.5|5959
1751035200000|2025-06-27 14:40:00|4270.5|4269|4275|4274|4277|4276|4270.5|4268.5|11709
1751035500000|2025-06-27 14:45:00|4274.5|4274.5|4275.5|4274.5|4277|4276.5|4271.5|4271|3568
1751035800000|2025-06-27 14:50:00|4275|4274|4273.5|4273|4275.5|4274.5|4272.5|4272|4341
1751036100000|2025-06-27 14:55:00|4274.5|4273.5|4275.5|4275|4276.5|4275.5|4273|4272.5|3084
1751036400000|2025-06-27 15:00:00|4276|4276|4281|4280.5|4282.5|4281.5|4276|4275.5|4762
1751036700000|2025-06-27 15:05:00|4282|4280|4283|4282.5|4285|4284.5|4281|4280|6322
1751037000000|2025-06-27 15:10:00|4284|4283|4286.5|4285.5|4286.5|4286|4283.5|4283|6598
1751037300000|2025-06-27 15:15:00|4286|4286|4286.5|4286|4288|4287.5|4283.5|4282.5|3833
1751037600000|2025-06-27 15:20:00|4287|4285.5|4286.5|4285.5|4287.5|4287|4284.5|4283.5|4907
1751037900000|2025-06-27 15:25:00|4286|4286.5|4286|4284.5|4287|4286.5|4285|4284|8155
1751266800000|2025-06-30 07:00:00|4280|4278.5|4274.5|4272.5|4286|4283|4271|4268.5|7649
1751267100000|2025-06-30 07:05:00|4275|4273|4279|4276.5|4281|4279|4269|4266.5|9582
1751267400000|2025-06-30 07:10:00|4277.5|4277|4281|4279.5|4285|4283.5|4277|4276|3055
1751267700000|2025-06-30 07:15:00|4280.5|4280.5|4279|4277.5|4283.5|4282.5|4276|4274|3983
1751268000000|2025-06-30 07:20:00|4278.5|4277|4276|4275|4282|4280.5|4273.5|4272|1879
1751268300000|2025-06-30 07:25:00|4275.5|4274|4269|4267|4275.5|4274|4267|4266|1188
1751268600000|2025-06-30 07:30:00|4268.5|4266.5|4262|4260.5|4268.5|4266.5|4262|4260.5|3700
1751268900000|2025-06-30 07:35:00|4261.5|4259.5|4259|4258|4262|4261|4258|4256.5|2322
1751269200000|2025-06-30 07:40:00|4260|4257.5|4260.5|4259.5|4261|4260|4257.5|4256|2221
1751269500000|2025-06-30 07:45:00|4260|4259|4256|4255|4260|4259|4256|4255|2089
1751269800000|2025-06-30 07:50:00|4256.5|4255.5|4252.5|4251.5|4257|4256|4252|4251.5|2499
1751270100000|2025-06-30 07:55:00|4253|4252|4262.5|4261.5|4262.5|4262|4253|4252|2976
1751270400000|2025-06-30 08:00:00|4263|4262|4261|4260|4266|4265|4257.5|4256.5|4354
1751270700000|2025-06-30 08:05:00|4260.5|4258|4262.5|4261|4262.5|4261.5|4258|4257|6110
1751271000000|2025-06-30 08:10:00|4263|4262|4263.5|4262.5|4266.5|4265.5|4263|4262|2596
1751271300000|2025-06-30 08:15:00|4263|4262|4261|4259.5|4264.5|4263.5|4259.5|4259|2661
1751271600000|2025-06-30 08:20:00|4260.5|4259|4259|4258|4261|4259.5|4257|4256|3616
1751271900000|2025-06-30 08:25:00|4258|4257.5|4255.5|4254|4258|4257.5|4253.5|4252.5|4200
1751272200000|2025-06-30 08:30:00|4255|4254.5|4252|4251.5|4255.5|4254.5|4251|4250|3668
1751272500000|2025-06-30 08:35:00|4252.5|4251|4249|4247.5|4255|4254|4247.5|4247|2860
1751272800000|2025-06-30 08:40:00|4248.5|4247|4247|4245.5|4249.5|4249|4245.5|4244.5|4885
1751273100000|2025-06-30 08:45:00|4246.5|4246|4244|4243|4246.5|4246|4242|4241.5|3082
1751273400000|2025-06-30 08:50:00|4243.5|4244|4243|4242.5|4245|4244.5|4242.5|4241.5|2066
1751273700000|2025-06-30 08:55:00|4243.5|4243|4243.5|4242.5|4244.5|4243.5|4242.5|4241.5|4257
1751274000000|2025-06-30 09:00:00|4243|4242|4244.5|4243|4245|4243.5|4242.5|4241.5|2226
1751274300000|2025-06-30 09:05:00|4245|4243.5|4244.5|4243.5|4246|4245|4244|4242.5|3440
1751274600000|2025-06-30 09:10:00|4246|4245.5|4244.5|4243.5|4246.5|4245.5|4244.5|4243.5|1770
1751274900000|2025-06-30 09:15:00|4244|4244|4245.5|4244.5|4247.5|4247|4244|4243.5|3593
1751275200000|2025-06-30 09:20:00|4245|4245|4247.5|4246|4248|4247|4245|4245|3097
1751275500000|2025-06-30 09:25:00|4249.5|4246.5|4248.5|4247|4250.5|4249|4248.5|4246.5|6880
1751275800000|2025-06-30 09:30:00|4248|4247.5|4245|4244|4248|4247.5|4244|4243|5027
1751276100000|2025-06-30 09:35:00|4244.5|4243.5|4244.5|4244|4245|4244.5|4243|4242|3068
1751276400000|2025-06-30 09:40:00|4244|4243.5|4244.5|4243.5|4244.5|4244|4243|4242.5|5226
1751276700000|2025-06-30 09:45:00|4245|4244|4242|4241|4245.5|4245|4242|4241|2911
1751277000000|2025-06-30 09:50:00|4241.5|4240.5|4241|4240|4242|4241|4240.5|4239.5|1690
1751277300000|2025-06-30 09:55:00|4240.5|4240.5|4240|4239|4242|4241|4239.5|4239|3420
1751277600000|2025-06-30 10:00:00|4242|4241|4240|4238.5|4242|4241.5|4239|4238|2020
1751277900000|2025-06-30 10:05:00|4240.5|4239|4242|4241|4242.5|4242|4240|4239|3332
1751278200000|2025-06-30 10:10:00|4242.5|4241.5|4242|4241.5|4243|4242|4241.5|4241|2087
1751278500000|2025-06-30 10:15:00|4241.5|4241|4242|4241|4243|4242|4241|4240|2233
1751278800000|2025-06-30 10:20:00|4242.5|4241.5|4242|4241|4243|4242|4241.5|4241|1351
1751279100000|2025-06-30 10:25:00|4241.5|4240.5|4237.5|4237|4241.5|4240.5|4237.5|4237|2640
1751279400000|2025-06-30 10:30:00|4238|4237.5|4240|4239|4240|4239.5|4238|4237|2748
1751279700000|2025-06-30 10:35:00|4239.5|4238.5|4239.5|4239|4240|4239|4237.5|4237|5641
1751280000000|2025-06-30 10:40:00|4240|4239.5|4244.5|4243.5|4245|4244.5|4240|4239|3174
1751280300000|2025-06-30 10:45:00|4244|4242.5|4242|4241.5|4244|4242.5|4241|4240|2757
1751280600000|2025-06-30 10:50:00|4241.5|4240.5|4243|4242|4244|4243|4241|4240.5|2111
1751280900000|2025-06-30 10:55:00|4243.5|4242.5|4244|4242.5|4245|4244|4243.5|4242.5|4635
1751281200000|2025-06-30 11:00:00|4245|4243|4247|4245.5|4248.5|4248|4244.5|4243|3044
1751281500000|2025-06-30 11:05:00|4246.5|4246|4247|4245.5|4250.5|4249|4246|4245|2034
1751281800000|2025-06-30 11:10:00|4246.5|4246|4247.5|4246.5|4248.5|4247.5|4246.5|4245|1043
1751282100000|2025-06-30 11:15:00|4247|4246|4246|4244.5|4247.5|4246.5|4245.5|4244.5|3102
1751282400000|2025-06-30 11:20:00|4245.5|4245|4244.5|4243.5|4247|4246.5|4244.5|4243.5|1903
1751282700000|2025-06-30 11:25:00|4243.5|4242.5|4240.5|4239.5|4245.5|4244.5|4240.5|4239.5|1818
1751283000000|2025-06-30 11:30:00|4241|4240|4243.5|4242|4244|4242.5|4240|4239|1453
1751283300000|2025-06-30 11:35:00|4243|4242.5|4248|4247|4248|4247|4243|4242.5|2853
1751283600000|2025-06-30 11:40:00|4250|4249.5|4253.5|4253|4254|4253|4250|4249|1665
1751283900000|2025-06-30 11:45:00|4253|4252.5|4252.5|4252|4255.5|4255|4252|4251.5|3088
1751284200000|2025-06-30 11:50:00|4253|4252.5|4252.5|4251.5|4254|4253|4252|4251|1149
1751284500000|2025-06-30 11:55:00|4252|4252|4254.5|4253.5|4255|4254|4250.5|4250|2060
1751284800000|2025-06-30 12:00:00|4255|4254|4251.5|4250.5|4255|4254|4250.5|4250|2100
1751285100000|2025-06-30 12:05:00|4250.5|4251|4253|4251.5|4254|4253.5|4250.5|4249.5|2891
1751285400000|2025-06-30 12:10:00|4253.5|4252|4246.5|4246|4253.5|4253|4246.5|4246|3196
1751285700000|2025-06-30 12:15:00|4247|4245.5|4249.5|4248.5|4249.5|4248.5|4245|4244|3303
1751286000000|2025-06-30 12:20:00|4249|4248|4247|4246|4250.5|4249.5|4247|4245.5|1721
1751286300000|2025-06-30 12:25:00|4247.5|4245.5|4247|4246|4248.5|4248|4246.5|4245.5|2152
1751286600000|2025-06-30 12:30:00|4246.5|4245.5|4246|4245.5|4247|4246|4245|4244|613
1751286900000|2025-06-30 12:35:00|4245.5|4245|4246.5|4245.5|4248|4247|4245.5|4245|920
1751287200000|2025-06-30 12:40:00|4247|4246|4248|4247|4248.5|4247.5|4246.5|4245|1979
1751287500000|2025-06-30 12:45:00|4247.5|4246.5|4246.5|4245.5|4247.5|4247|4245.5|4244.5|1101
1751287800000|2025-06-30 12:50:00|4247.5|4246|4246.5|4245.5|4247.5|4247|4246|4245|1834
1751288100000|2025-06-30 12:55:00|4246|4246|4245|4244|4246|4246|4244|4243|1903
1751288400000|2025-06-30 13:00:00|4246|4244.5|4249|4247.5|4250|4249.5|4245|4244|3251
1751288700000|2025-06-30 13:05:00|4248.5|4247|4247|4246.5|4249|4248.5|4247|4246.5|2376
1751289000000|2025-06-30 13:10:00|4246|4245|4248.5|4247.5|4250.5|4249|4246|4245|2837
1751289300000|2025-06-30 13:15:00|4248|4248|4245|4244.5|4248|4248|4244|4243.5|2784
1751289600000|2025-06-30 13:20:00|4244.5|4243.5|4243.5|4242.5|4245|4244|4242|4241|2269
1751289900000|2025-06-30 13:25:00|4243|4242|4251.5|4250|4251.5|4250.5|4242.5|4241.5|3115
1751290200000|2025-06-30 13:30:00|4251|4251.5|4240.5|4240|4257.5|4256.5|4237|4236|9455
1751290500000|2025-06-30 13:35:00|4239.5|4239.5|4233.5|4232.5|4239.5|4239.5|4228|4227.5|8896
1751290800000|2025-06-30 13:40:00|4234|4233|4237|4236|4238.5|4238|4233.5|4232.5|4568
1751291100000|2025-06-30 13:45:00|4235.5|4234.5|4240.5|4239.5|4242.5|4241.5|4235.5|4234.5|3189
1751291400000|2025-06-30 13:50:00|4242.5|4241.5|4238|4237.5|4245|4244|4237|4236.5|4431
1751291700000|2025-06-30 13:55:00|4239|4238.5|4240.5|4240|4242.5|4241.5|4238.5|4237.5|5334
1751292000000|2025-06-30 14:00:00|4241|4239.5|4239.5|4239|4241|4239.5|4236|4235.5|4951
1751292300000|2025-06-30 14:05:00|4239|4238.5|4239.5|4239|4240.5|4239.5|4236.5|4236|3240
1751292600000|2025-06-30 14:10:00|4240|4239.5|4239|4238.5|4241.5|4241|4238|4237|4353
1751292900000|2025-06-30 14:15:00|4240|4239.5|4241.5|4240.5|4242|4241|4236.5|4236|3506
1751293200000|2025-06-30 14:20:00|4242|4241|4249.5|4248.5|4251.5|4251|4242|4240.5|5043
1751293500000|2025-06-30 14:25:00|4249|4250|4254|4253|4255|4254|4249|4250|5384
1751293800000|2025-06-30 14:30:00|4255.5|4255|4258|4257.5|4260|4259|4255.5|4255|3803
1751294100000|2025-06-30 14:35:00|4258.5|4257|4253|4252.5|4258.5|4257|4253|4252.5|5199
1751294400000|2025-06-30 14:40:00|4252.5|4252|4251.5|4250.5|4253.5|4252.5|4249.5|4249|5466
1751294700000|2025-06-30 14:45:00|4251|4251|4252|4251|4253.5|4253|4251|4250|5212
1751295000000|2025-06-30 14:50:00|4251.5|4250.5|4253|4252|4254.5|4253.5|4251.5|4250.5|5845
1751295300000|2025-06-30 14:55:00|4253.5|4252.5|4254|4253.5|4255|4254|4251.5|4250.5|6698
1751295600000|2025-06-30 15:00:00|4253.5|4253|4251.5|4250.5|4254|4253.5|4250.5|4250|8202
1751295900000|2025-06-30 15:05:00|4252|4251.5|4250|4249|4253|4252|4250|4249|4365
1751296200000|2025-06-30 15:10:00|4250.5|4249.5|4249|4248.5|4250.5|4249.5|4246.5|4245.5|6667
1751296500000|2025-06-30 15:15:00|4248.5|4248|4248.5|4248|4250.5|4250|4248.5|4247.5|8160
1751296800000|2025-06-30 15:20:00|4249|4248.5|4253|4251.5|4253.5|4253|4246.5|4246|7572
1751297100000|2025-06-30 15:25:00|4252.5|4251|4252.5|4252|4254.5|4254|4249.5|4249|9127
1751353200000|2025-07-01 07:00:00|4240.5|4238.5|4236.5|4234.5|4247.5|4246|4234|4232|7780
1751353500000|2025-07-01 07:05:00|4237|4234|4239.5|4238|4243.5|4241.5|4235.5|4233.5|4218
1751353800000|2025-07-01 07:10:00|4239|4237.5|4242|4241|4246.5|4244.5|4239|4237.5|2553
1751354100000|2025-07-01 07:15:00|4241.5|4240.5|4232.5|4231|4243.5|4242|4232.5|4231|6510
1751354400000|2025-07-01 07:20:00|4232|4231.5|4239|4237.5|4240|4239|4232|4231.5|7227
1751354700000|2025-07-01 07:25:00|4239.5|4238|4237|4235.5|4240.5|4239.5|4235.5|4235|7448
1751355000000|2025-07-01 07:30:00|4239|4237.5|4239.5|4238|4243|4242|4239|4237.5|5928
1751355300000|2025-07-01 07:35:00|4239|4240|4238|4237.5|4242.5|4242|4235|4234.5|4906
1751355600000|2025-07-01 07:40:00|4238.5|4238|4240.5|4239.5|4242|4241|4235.5|4234|3366
1751355900000|2025-07-01 07:45:00|4241|4240.5|4244|4243|4244.5|4243.5|4236.5|4235.5|2784
1751356200000|2025-07-01 07:50:00|4243.5|4242.5|4236.5|4235.5|4243.5|4242.5|4236.5|4235.5|4424
1751356500000|2025-07-01 07:55:00|4235.5|4234.5|4233|4232.5|4235.5|4234.5|4230.5|4229|4260
1751356800000|2025-07-01 08:00:00|4233.5|4233|4230.5|4230|4234|4233|4227|4226|7984
1751357100000|2025-07-01 08:05:00|4230|4229|4217|4216|4230|4229.5|4214|4212.5|7228
1751357400000|2025-07-01 08:10:00|4216.5|4215.5|4211|4210|4217.5|4216.5|4210|4208.5|7766
1751357700000|2025-07-01 08:15:00|4210.5|4209.5|4219.5|4218.5|4219.5|4218.5|4210.5|4209.5|3978
1751358000000|2025-07-01 08:20:00|4219|4218|4220|4219|4221.5|4220.5|4217.5|4216.5|3042
1751358300000|2025-07-01 08:25:00|4219.5|4218.5|4228|4227|4228|4227|4219.5|4218.5|3066
1751358600000|2025-07-01 08:30:00|4228.5|4227.5|4225|4224|4228.5|4227.5|4223.5|4222|3047
1751358900000|2025-07-01 08:35:00|4226|4225|4224.5|4223.5|4227.5|4227|4224.5|4223.5|3290
1751359200000|2025-07-01 08:40:00|4223.5|4223|4221.5|4220.5|4224|4223|4220|4218.5|2510
1751359500000|2025-07-01 08:45:00|4221|4221.5|4221|4220|4223.5|4222.5|4221|4219.5|1714
1751359800000|2025-07-01 08:50:00|4220.5|4219.5|4218|4217|4221|4220.5|4218|4217|4502
1751360100000|2025-07-01 08:55:00|4219|4218.5|4224.5|4223.5|4224.5|4223.5|4217|4216|3056
1751360400000|2025-07-01 09:00:00|4224|4225|4223|4222|4228.5|4227.5|4222|4221|4815
1751360700000|2025-07-01 09:05:00|4222.5|4222.5|4220|4219|4223|4222.5|4218|4217|2017
1751361000000|2025-07-01 09:10:00|4221|4220.5|4222.5|4221.5|4222.5|4221.5|4217.5|4216.5|3035
1751361300000|2025-07-01 09:15:00|4222|4222|4223|4222|4223.5|4223|4221.5|4221|3614
1751361600000|2025-07-01 09:20:00|4222.5|4221.5|4223.5|4223|4224|4223.5|4221|4220|2480
1751361900000|2025-07-01 09:25:00|4224|4223.5|4224.5|4224|4227|4226.5|4224|4223|11081
1751362200000|2025-07-01 09:30:00|4226|4225.5|4220.5|4220|4226|4225.5|4220.5|4220|15250
1751362500000|2025-07-01 09:35:00|4221|4220.5|4220|4219|4221.5|4220.5|4217|4216|2859
1751362800000|2025-07-01 09:40:00|4219.5|4219.5|4219.5|4219|4224.5|4223.5|4219.5|4219|79115
1751363100000|2025-07-01 09:45:00|4218.5|4218.5|4217|4216|4218.5|4218.5|4216|4215|3150
1751363400000|2025-07-01 09:50:00|4216.5|4215.5|4212|4211.5|4217.5|4217|4211.5|4211|4034
1751363700000|2025-07-01 09:55:00|4211.5|4211|4210|4209|4213.5|4213|4209.5|4208.5|4345
1751364000000|2025-07-01 10:00:00|4209.5|4208|4205.5|4204.5|4209.5|4209|4205|4204.5|4338
1751364300000|2025-07-01 10:05:00|4207|4205|4199|4198|4207.5|4207|4199|4198|10633
1751364600000|2025-07-01 10:10:00|4198.5|4198.5|4194.5|4193|4200.5|4200|4192|4191|4507
1751364900000|2025-07-01 10:15:00|4194|4192.5|4192.5|4191.5|4194.5|4194|4192|4191|2826
1751365200000|2025-07-01 10:20:00|4193|4192|4193|4192.5|4195|4194.5|4191|4190|3627
1751365500000|2025-07-01 10:25:00|4193.5|4193|4193.5|4192.5|4195.5|4195|4192.5|4192|2239
1751365800000|2025-07-01 10:30:00|4194|4193|4193|4192|4199.5|4199|4191|4190|3783
1751366100000|2025-07-01 10:35:00|4192.5|4191.5|4194|4193|4198|4197.5|4192|4191.5|3693
1751366400000|2025-07-01 10:40:00|4195.5|4194.5|4195|4194|4199.5|4198.5|4193.5|4192.5|5274
1751366700000|2025-07-01 10:45:00|4194.5|4195|4197|4196.5|4198|4197|4194|4193|2863
1751367000000|2025-07-01 10:50:00|4196.5|4196|4191.5|4190.5|4196.5|4196.5|4189.5|4188.5|13812
1751367300000|2025-07-01 10:55:00|4192|4191|4193|4192|4193|4192.5|4187.5|4187|13180
1751367600000|2025-07-01 11:00:00|4192.5|4191.5|4193.5|4193|4195|4194|4191.5|4191|18028
1751367900000|2025-07-01 11:05:00|4194|4193.5|4197|4196|4200|4199|4193.5|4193|5321
1751368200000|2025-07-01 11:10:00|4197.5|4197|4196|4195|4198.5|4197.5|4195|4194.5|3237
1751368500000|2025-07-01 11:15:00|4194.5|4193|4196.5|4195.5|4197.5|4196.5|4194|4193|5316
1751368800000|2025-07-01 11:20:00|4197|4196|4197.5|4196.5|4197.5|4196.5|4195.5|4194.5|2797
1751369100000|2025-07-01 11:25:00|4197|4196|4202.5|4202|4203.5|4203|4196|4195.5|5858
1751369400000|2025-07-01 11:30:00|4203.5|4202.5|4207|4206|4207.5|4207|4203.5|4202.5|4121
1751369700000|2025-07-01 11:35:00|4207.5|4206.5|4205.5|4205|4207.5|4207|4205.5|4205|6274
1751370000000|2025-07-01 11:40:00|4205|4203.5|4208|4206.5|4209|4208.5|4203|4202.5|6173
1751370300000|2025-07-01 11:45:00|4207.5|4207|4208.5|4207.5|4209.5|4209|4206.5|4205.5|4332
1751370600000|2025-07-01 11:50:00|4209|4208.5|4207.5|4206|4210|4209.5|4206.5|4205.5|4455
1751370900000|2025-07-01 11:55:00|4207|4207|4209|4208.5|4210.5|4209.5|4207|4206.5|3701
1751371200000|2025-07-01 12:00:00|4209.5|4208|4211.5|4210.5|4212|4210.5|4209.5|4208|3159
1751371500000|2025-07-01 12:05:00|4211|4210|4210.5|4209.5|4211.5|4210.5|4210|4209|3132
1751371800000|2025-07-01 12:10:00|4207|4206.5|4205|4204|4208.5|4208|4204.5|4203.5|20458
1751372100000|2025-07-01 12:15:00|4205.5|4203.5|4198.5|4197.5|4205.5|4204.5|4198|4197.5|2222
1751372400000|2025-07-01 12:20:00|4200|4199.5|4201|4200|4202|4201|4199|4198.5|3908
1751372700000|2025-07-01 12:25:00|4200.5|4200.5|4199.5|4198.5|4201.5|4200.5|4198.5|4198|2043
1751373000000|2025-07-01 12:30:00|4199|4198|4198.5|4197.5|4199|4198|4194.5|4194|5704
1751373300000|2025-07-01 12:35:00|4199|4198|4195|4194.5|4199|4198|4195|4194|8474
1751373600000|2025-07-01 12:40:00|4196|4195.5|4197.5|4196.5|4197.5|4197|4195.5|4194.5|3567
1751373900000|2025-07-01 12:45:00|4197|4196|4199|4198|4199|4198.5|4196|4195|2475
1751374200000|2025-07-01 12:50:00|4198.5|4197.5|4198|4197.5|4198.5|4197.5|4196.5|4195|2544
1751374500000|2025-07-01 12:55:00|4198.5|4198|4196.5|4196|4198.5|4198|4195.5|4194.5|3082
1751374800000|2025-07-01 13:00:00|4197|4196.5|4194.5|4193.5|4198.5|4198|4191|4190|3682
1751375100000|2025-07-01 13:05:00|4194|4194|4191.5|4190.5|4194|4194|4190.5|4189.5|3524
1751375400000|2025-07-01 13:10:00|4192|4191.5|4193|4192|4195|4194.5|4192|4191.5|2979
1751375700000|2025-07-01 13:15:00|4193.5|4192.5|4194.5|4194|4197|4196.5|4193|4192|2185
1751376000000|2025-07-01 13:20:00|4194|4193.5|4195|4194.5|4195.5|4195|4194|4193|3562
1751376300000|2025-07-01 13:25:00|4195.5|4194|4197.5|4196.5|4198.5|4198|4194.5|4193.5|18509
1751376600000|2025-07-01 13:30:00|4196.5|4195.5|4207|4206|4207.5|4207|4194|4193.5|12818
1751376900000|2025-07-01 13:35:00|4206.5|4205.5|4202.5|4201.5|4210|4209.5|4202.5|4201.5|8484
1751377200000|2025-07-01 13:40:00|4202|4202|4210|4209|4210|4209.5|4202|4201.5|6896
1751377500000|2025-07-01 13:45:00|4210.5|4209.5|4211.5|4210.5|4211.5|4211|4205|4204|7387
1751377800000|2025-07-01 13:50:00|4212|4211.5|4219|4218.5|4222|4221.5|4211|4210|12370
1751378100000|2025-07-01 13:55:00|4219.5|4219|4212|4211.5|4219.5|4219|4212|4211.5|7223
1751378400000|2025-07-01 14:00:00|4212.5|4212|4214|4213.5|4214.5|4214|4209.5|4208.5|9273
1751378700000|2025-07-01 14:05:00|4215.5|4214.5|4221.5|4220.5|4221.5|4220.5|4215.5|4214.5|10635
1751379000000|2025-07-01 14:10:00|4221|4220|4223|4222|4225.5|4224.5|4220.5|4219.5|5480
1751379300000|2025-07-01 14:15:00|4224|4222.5|4223|4222.5|4224|4223|4218.5|4218|8364
1751379600000|2025-07-01 14:20:00|4222.5|4222|4229.5|4229|4230|4229.5|4222.5|4222|5510
1751379900000|2025-07-01 14:25:00|4230|4228.5|4231.5|4231|4235|4234.5|4230|4228.5|5571
1751380200000|2025-07-01 14:30:00|4230.5|4230|4228.5|4227.5|4232|4231|4228|4227|6100
1751380500000|2025-07-01 14:35:00|4228|4228|4221.5|4220.5|4231.5|4231|4221.5|4220.5|55644
1751380800000|2025-07-01 14:40:00|4222|4221|4228|4227.5|4228.5|4227.5|4221|4220|4910
1751381100000|2025-07-01 14:45:00|4228.5|4228|4226|4225.5|4229.5|4229|4224.5|4224|6747
1751381400000|2025-07-01 14:50:00|4226.5|4226|4226.5|4226|4227|4226.5|4225|4224|12328
1751381700000|2025-07-01 14:55:00|4227|4226.5|4230|4229|4233.5|4232.5|4225.5|4224.5|7063
1751382000000|2025-07-01 15:00:00|4229.5|4228.5|4226.5|4226|4230.5|4230|4226|4225|6310
1751382300000|2025-07-01 15:05:00|4226|4225.5|4229|4228.5|4232.5|4232|4226|4225.5|8335
1751382600000|2025-07-01 15:10:00|4228.5|4227.5|4238|4237.5|4238.5|4238|4228.5|4227.5|5576
1751382900000|2025-07-01 15:15:00|4238.5|4238|4247.5|4247|4250|4249.5|4238.5|4238|10974
1751383200000|2025-07-01 15:20:00|4248|4247.5|4254.5|4253.5|4256|4255|4247.5|4247|7837
1751383500000|2025-07-01 15:25:00|4255|4254|4258.5|4257.5|4258.5|4257.5|4253|4252.5|10600
1751439600000|2025-07-02 07:00:00|4308.5|4306.5|4303.5|4302|4309|4306.5|4289.5|4287|10839
1751439900000|2025-07-02 07:05:00|4303|4301|4310|4309.5|4310|4309.5|4302|4301|10001
1751440200000|2025-07-02 07:10:00|4310.5|4310|4331|4329.5|4331|4330.5|4310.5|4309|8773
1751440500000|2025-07-02 07:15:00|4331.5|4331|4331|4330.5|4346|4344|4329|4327|9255
1751440800000|2025-07-02 07:20:00|4330.5|4330|4337.5|4337|4337.5|4337|4325.5|4324.5|11813
1751441100000|2025-07-02 07:25:00|4338|4337.5|4331.5|4331|4341|4340|4330|4329|7544
1751441400000|2025-07-02 07:30:00|4332.5|4331.5|4325.5|4325|4332.5|4331.5|4319.5|4318.5|5346
1751441700000|2025-07-02 07:35:00|4325|4324.5|4315.5|4314.5|4328|4327|4313|4312.5|5913
1751442000000|2025-07-02 07:40:00|4318|4316.5|4318.5|4317|4321.5|4320|4314|4312.5|3975
1751442300000|2025-07-02 07:45:00|4318|4316.5|4308.5|4308|4321|4320|4308.5|4308|6310
1751442600000|2025-07-02 07:50:00|4310.5|4309.5|4305.5|4304.5|4310.5|4309.5|4304.5|4303.5|6630
1751442900000|2025-07-02 07:55:00|4305|4304|4296|4295.5|4305|4304|4295.5|4295|10037
1751443200000|2025-07-02 08:00:00|4295.5|4295|4293.5|4293|4297|4296.5|4289|4288.5|13961
1751443500000|2025-07-02 08:05:00|4293|4292.5|4296|4295.5|4297.5|4296.5|4291.5|4291|6411
1751443800000|2025-07-02 08:10:00|4295.5|4295|4293|4292|4296|4295.5|4290|4289.5|24867
1751444100000|2025-07-02 08:15:00|4293.5|4292.5|4295|4294.5|4297.5|4297|4292|4291.5|4835
1751444400000|2025-07-02 08:20:00|4296.5|4295.5|4308.5|4308|4310|4309|4295.5|4294.5|2724
1751444700000|2025-07-02 08:25:00|4309|4308.5|4308|4306.5|4310.5|4310|4305.5|4304.5|6820
1751445000000|2025-07-02 08:30:00|4307.5|4305|4315|4314.5|4315|4314.5|4304.5|4303.5|3411
1751445300000|2025-07-02 08:35:00|4315.5|4315|4312|4311.5|4317|4315.5|4312|4311.5|3155
1751445600000|2025-07-02 08:40:00|4311.5|4311|4310.5|4310|4311.5|4311|4307|4306|1713
1751445900000|2025-07-02 08:45:00|4310|4309.5|4313.5|4312.5|4313.5|4312.5|4309.5|4309|5336
1751446200000|2025-07-02 08:50:00|4314|4313.5|4319.5|4318.5|4320|4318.5|4313.5|4313|1669
1751446500000|2025-07-02 08:55:00|4320|4317.5|4322|4321|4322.5|4322|4318.5|4317.5|17707
1751446800000|2025-07-02 09:00:00|4321.5|4320.5|4316.5|4316|4322|4320.5|4316|4315|4162
1751447100000|2025-07-02 09:05:00|4318|4317|4320|4319.5|4322|4321|4317|4316.5|1866
1751447400000|2025-07-02 09:10:00|4320.5|4320|4320.5|4320|4322|4321.5|4317.5|4317|2733
1751447700000|2025-07-02 09:15:00|4320|4319.5|4319|4318|4322|4321|4318.5|4318|2034
1751448000000|2025-07-02 09:20:00|4318.5|4319.5|4324|4323.5|4324.5|4323.5|4318.5|4319|2236
1751448300000|2025-07-02 09:25:00|4324.5|4322.5|4324|4323|4325|4324|4321|4320|6051
1751448600000|2025-07-02 09:30:00|4323.5|4323.5|4326|4325.5|4326|4325.5|4323|4322.5|4147
1751448900000|2025-07-02 09:35:00|4327|4326.5|4331.5|4331|4332|4331.5|4327|4326.5|3863
1751449200000|2025-07-02 09:40:00|4332|4331.5|4329.5|4329|4332.5|4332|4329.5|4329|5916
1751449500000|2025-07-02 09:45:00|4330|4329.5|4335.5|4335|4335.5|4335|4328.5|4328|6239
1751449800000|2025-07-02 09:50:00|4336|4334.5|4343.5|4342.5|4343.5|4342.5|4335|4334.5|9342
1751450100000|2025-07-02 09:55:00|4344|4343|4351.5|4350.5|4353|4352.5|4343.5|4342|37901
1751450400000|2025-07-02 10:00:00|4352|4351|4346.5|4345.5|4352|4351|4344|4343|4883
1751450700000|2025-07-02 10:05:00|4347|4346|4346.5|4346|4348.5|4347.5|4342.5|4341.5|4960
1751451000000|2025-07-02 10:10:00|4347|4346.5|4354|4353.5|4356.5|4356|4347|4346.5|9985
1751451300000|2025-07-02 10:15:00|4354.5|4354|4357|4356.5|4357|4356.5|4350|4349|2117
1751451600000|2025-07-02 10:20:00|4356|4355|4352.5|4352|4356|4355|4349.5|4349|2401
1751451900000|2025-07-02 10:25:00|4351.5|4350.5|4353|4352|4353.5|4353|4349|4348.5|5208
1751452200000|2025-07-02 10:30:00|4352|4351.5|4353|4352|4353.5|4352|4351|4350|3043
1751452500000|2025-07-02 10:35:00|4351.5|4351|4349|4348.5|4353.5|4353|4349|4348.5|4087
1751452800000|2025-07-02 10:40:00|4348.5|4347.5|4348.5|4348|4352.5|4352|4348.5|4347.5|5123
1751453100000|2025-07-02 10:45:00|4350|4349|4349.5|4349|4355|4354.5|4349.5|4348.5|10265
1751453400000|2025-07-02 10:50:00|4349|4348.5|4359|4358|4359|4358.5|4347|4346|4709
1751453700000|2025-07-02 10:55:00|4358.5|4358.5|4358|4357.5|4362|4361.5|4358|4357.5|4488
1751454000000|2025-07-02 11:00:00|4355.5|4354.5|4354.5|4353.5|4356|4355|4353|4352|10998
1751454300000|2025-07-02 11:05:00|4355|4353|4351|4350.5|4355|4354|4351|4350.5|2954
1751454600000|2025-07-02 11:10:00|4350.5|4350|4343|4342.5|4350.5|4350|4343|4342.5|3715
1751454900000|2025-07-02 11:15:00|4342.5|4342|4348|4347.5|4349.5|4348.5|4342.5|4341.5|3073
1751455200000|2025-07-02 11:20:00|4348.5|4348|4347.5|4347|4353|4352.5|4347|4346|7489
1751455500000|2025-07-02 11:25:00|4348|4346.5|4348|4347|4351|4350.5|4347|4346.5|4100
1751455800000|2025-07-02 11:30:00|4346.5|4347.5|4349|4348.5|4350.5|4350|4345.5|4345|2377
1751456100000|2025-07-02 11:35:00|4348.5|4348|4348.5|4348|4348.5|4348|4345.5|4345|4263
1751456400000|2025-07-02 11:40:00|4347.5|4347|4345|4344.5|4347.5|4347|4345|4344.5|2168
1751456700000|2025-07-02 11:45:00|4344.5|4344|4338|4337.5|4344.5|4344.5|4338|4337.5|3485
1751457000000|2025-07-02 11:50:00|4338.5|4338|4345|4344.5|4345|4344.5|4338|4337.5|2690
1751457300000|2025-07-02 11:55:00|4344|4343.5|4341.5|4341|4345.5|4345|4340|4339.5|5349
1751457600000|2025-07-02 12:00:00|4341|4340.5|4336.5|4336|4341|4341|4333|4332|9128
1751457900000|2025-07-02 12:05:00|4337|4336.5|4330.5|4330|4340.5|4339.5|4330.5|4330|5502
1751458200000|2025-07-02 12:10:00|4331|4329.5|4332|4331|4332.5|4332|4330|4329.5|5213
1751458500000|2025-07-02 12:15:00|4330.5|4330|4325|4324.5|4330.5|4330|4324|4323|5417
1751458800000|2025-07-02 12:20:00|4325.5|4324|4328|4327|4330|4329|4325|4324|3748
1751459100000|2025-07-02 12:25:00|4327.5|4326.5|4329|4328|4330.5|4330|4325.5|4324.5|4653
1751459400000|2025-07-02 12:30:00|4329.5|4329|4321.5|4321|4330|4329|4319.5|4318.5|8419
1751459700000|2025-07-02 12:35:00|4322|4321.5|4324.5|4324|4324.5|4324|4317.5|4316.5|5974
1751460000000|2025-07-02 12:40:00|4324|4323|4324|4323.5|4325.5|4324.5|4321|4320|3426
1751460300000|2025-07-02 12:45:00|4324.5|4324|4330|4329|4332|4331|4324|4323|3895
1751460600000|2025-07-02 12:50:00|4329.5|4329.5|4332.5|4331.5|4333.5|4332.5|4329.5|4329|2283
1751460900000|2025-07-02 12:55:00|4333.5|4332|4336|4335.5|4338|4337.5|4332.5|4331.5|3716
1751461200000|2025-07-02 13:00:00|4335|4334.5|4335|4334|4337|4336|4331.5|4330|3794
1751461500000|2025-07-02 13:05:00|4334.5|4333.5|4326.5|4325|4334.5|4334|4326.5|4325|3505
1751461800000|2025-07-02 13:10:00|4326|4324.5|4323.5|4322.5|4326|4325|4322.5|4321.5|8486
1751462100000|2025-07-02 13:15:00|4324|4323|4326.5|4326|4327|4326.5|4324|4322.5|4796
1751462400000|2025-07-02 13:20:00|4327|4326.5|4329|4328|4331|4330|4326|4325.5|5949
1751462700000|2025-07-02 13:25:00|4329.5|4328.5|4332.5|4332|4332.5|4332|4326.5|4326|11153
1751463000000|2025-07-02 13:30:00|4333.5|4333|4327|4326|4335|4334.5|4322.5|4321|13800
1751463300000|2025-07-02 13:35:00|4328.5|4326.5|4334.5|4333.5|4337.5|4336.5|4324|4323|11888
1751463600000|2025-07-02 13:40:00|4335|4334.5|4329.5|4328.5|4336.5|4336|4327|4326.5|12733
1751463900000|2025-07-02 13:45:00|4330|4329|4326|4325|4332|4331|4324.5|4323|16202
1751464200000|2025-07-02 13:50:00|4325.5|4324.5|4331.5|4331|4331.5|4331|4320.5|4319.5|10203
1751464500000|2025-07-02 13:55:00|4330.5|4329.5|4325.5|4324.5|4331|4330.5|4318.5|4317.5|10853
1751464800000|2025-07-02 14:00:00|4325|4323.5|4329|4328.5|4329.5|4329|4323|4322.5|14169
1751465100000|2025-07-02 14:05:00|4329.5|4329|4331.5|4331|4332.5|4332|4329|4328|12353
1751465400000|2025-07-02 14:10:00|4331|4330.5|4340|4339.5|4341.5|4341|4330.5|4329.5|14875
1751465700000|2025-07-02 14:15:00|4339.5|4339|4335.5|4335|4339.5|4339|4333|4332.5|14060
1751466000000|2025-07-02 14:20:00|4336|4335.5|4337|4336.5|4338|4337.5|4334|4333|9873
1751466300000|2025-07-02 14:25:00|4336.5|4336|4352.5|4351.5|4358|4357.5|4335|4334.5|66376
1751466600000|2025-07-02 14:30:00|4353.5|4352|4359.5|4358.5|4369|4368.5|4353.5|4351.5|19156
1751466900000|2025-07-02 14:35:00|4359|4359|4368.5|4368|4374.5|4373.5|4359|4358.5|27558
1751467200000|2025-07-02 14:40:00|4368|4367.5|4357.5|4357|4368|4367.5|4357.5|4357|12535
1751467500000|2025-07-02 14:45:00|4356.5|4355.5|4356.5|4356|4360|4359|4353.5|4352.5|13143
1751467800000|2025-07-02 14:50:00|4355.5|4354.5|4365|4364|4365.5|4364.5|4355|4354|14558
1751468100000|2025-07-02 14:55:00|4364.5|4362.5|4370|4369|4372.5|4372|4363.5|4362.5|15798
1751468400000|2025-07-02 15:00:00|4368.5|4367.5|4373.5|4372.5|4378|4377.5|4366.5|4366|12524
1751468700000|2025-07-02 15:05:00|4372.5|4372|4377|4376.5|4387.5|4386.5|4371|4370|14898
1751469000000|2025-07-02 15:10:00|4376|4376|4380.5|4380|4381|4380|4372.5|4371.5|14251
1751469300000|2025-07-02 15:15:00|4379.5|4379|4384|4383|4386|4385.5|4377|4376|14959
1751469600000|2025-07-02 15:20:00|4384.5|4384|4380.5|4379.5|4385.5|4385|4377|4376.5|13936
1751469900000|2025-07-02 15:25:00|4380|4379|4388.5|4387.5|4388.5|4388|4379.5|4378.5|18198
1751526000000|2025-07-03 07:00:00|4372.5|4371.5|4351.5|4350|4374.5|4372.5|4347|4346|15607
1751526300000|2025-07-03 07:05:00|4349|4348|4371|4369.5|4371.5|4370|4349|4348|57277
1751526600000|2025-07-03 07:10:00|4369.5|4368|4372|4371|4374|4373|4369|4368|88950
1751526900000|2025-07-03 07:15:00|4371.5|4370|4368.5|4367|4372.5|4371|4366|4365|3804
1751527200000|2025-07-03 07:20:00|4369|4363|4355|4354|4369|4363|4353|4351|4194
1751527500000|2025-07-03 07:25:00|4356|4354.5|4351|4350.5|4356|4354.5|4349|4348|3002
1751527800000|2025-07-03 07:30:00|4351.5|4350|4360|4359|4361|4359.5|4351|4350|5636
1751528100000|2025-07-03 07:35:00|4360.5|4361|4365.5|4364|4367.5|4366.5|4358.5|4357.5|5836
1751528400000|2025-07-03 07:40:00|4365|4363.5|4360|4358|4368|4367|4360|4358|2949
1751528700000|2025-07-03 07:45:00|4361|4358.5|4363.5|4362.5|4367|4365.5|4360|4358.5|6095
1751529000000|2025-07-03 07:50:00|4363|4362|4356|4355|4363.5|4362.5|4356|4355|3985
1751529300000|2025-07-03 07:55:00|4357|4356|4357.5|4357|4359|4357.5|4353|4352|4632
1751529600000|2025-07-03 08:00:00|4359|4357.5|4364.5|4363.5|4366|4365|4357|4356|9497
1751529900000|2025-07-03 08:05:00|4365.5|4364|4358.5|4357.5|4366|4365.5|4357|4356.5|9529
1751530200000|2025-07-03 08:10:00|4359|4358|4360|4359|4360|4359|4357|4356|3791
1751530500000|2025-07-03 08:15:00|4361|4360|4355|4353.5|4361|4360|4355|4353.5|17440
1751530800000|2025-07-03 08:20:00|4355.5|4354|4353|4352|4355.5|4355|4351.5|4351|2754
1751531100000|2025-07-03 08:25:00|4353.5|4352.5|4353|4352|4354.5|4353.5|4349.5|4348|14710
1751531400000|2025-07-03 08:30:00|4354|4353|4356.5|4355|4360|4358.5|4354|4353|5390
1751531700000|2025-07-03 08:35:00|4357|4356|4355.5|4355|4360|4359.5|4355|4354|6433
1751532000000|2025-07-03 08:40:00|4356|4355.5|4361.5|4361|4365.5|4364.5|4355|4354.5|7824
1751532300000|2025-07-03 08:45:00|4362|4361.5|4363.5|4363|4366|4365|4360.5|4360|5840
1751532600000|2025-07-03 08:50:00|4363|4362.5|4360|4358.5|4363.5|4363|4357|4356|14620
1751532900000|2025-07-03 08:55:00|4360.5|4359.5|4354|4353.5|4360.5|4359.5|4354|4353.5|11099
1751533200000|2025-07-03 09:00:00|4353|4352.5|4352|4351|4354|4353|4352|4351|3241
1751533500000|2025-07-03 09:05:00|4353|4352|4355.5|4355|4355.5|4355|4351.5|4351|6658
1751533800000|2025-07-03 09:10:00|4355|4354.5|4356.5|4355.5|4356.5|4355.5|4353.5|4352.5|4599
1751534100000|2025-07-03 09:15:00|4354.5|4354|4353|4352|4356.5|4356|4353|4352|4272
1751534400000|2025-07-03 09:20:00|4352.5|4351.5|4350.5|4350|4352.5|4351.5|4349.5|4348.5|6523
1751534700000|2025-07-03 09:25:00|4350|4349.5|4347|4346|4350|4349.5|4345.5|4344.5|4718
1751535000000|2025-07-03 09:30:00|4347.5|4346.5|4341|4339.5|4348.5|4347.5|4339|4338.5|6482
1751535300000|2025-07-03 09:35:00|4340|4339|4340|4339|4341|4340.5|4337.5|4337|4962
1751535600000|2025-07-03 09:40:00|4339.5|4339.5|4338|4336.5|4341|4340|4338|4336.5|3609
1751535900000|2025-07-03 09:45:00|4337.5|4337|4338|4337.5|4338|4337.5|4336|4335.5|5546
1751536200000|2025-07-03 09:50:00|4338.5|4338|4342.5|4341.5|4344.5|4343.5|4338.5|4338|6589
1751536500000|2025-07-03 09:55:00|4343|4342|4340|4339|4345.5|4345|4339.5|4339|3592
1751536800000|2025-07-03 10:00:00|4340.5|4339.5|4338|4337|4341.5|4340.5|4337.5|4336.5|5286
1751537100000|2025-07-03 10:05:00|4339|4337.5|4340|4339.5|4340.5|4339.5|4337.5|4336.5|3024
1751537400000|2025-07-03 10:10:00|4339.5|4339|4339|4338|4341|4340|4338|4337|3927
1751537700000|2025-07-03 10:15:00|4339.5|4338.5|4335|4334|4339.5|4338.5|4334|4333.5|2696
1751538000000|2025-07-03 10:20:00|4335.5|4334.5|4338|4337|4339|4338|4334.5|4333.5|3178
1751538300000|2025-07-03 10:25:00|4337.5|4336.5|4337.5|4336.5|4339|4338|4337.5|4336.5|2548
1751538600000|2025-07-03 10:30:00|4337|4336|4338|4337|4340|4339|4336.5|4336|4790
1751538900000|2025-07-03 10:35:00|4337.5|4338.5|4333|4332.5|4339|4338.5|4332.5|4331.5|11983
1751539200000|2025-07-03 10:40:00|4332.5|4332|4332|4331.5|4334.5|4334|4332|4331|4582
1751539500000|2025-07-03 10:45:00|4331.5|4331|4329|4328|4332.5|4332|4328|4327.5|3994
1751539800000|2025-07-03 10:50:00|4328.5|4327.5|4330|4329|4332|4331|4328|4327.5|4364
1751540100000|2025-07-03 10:55:00|4330.5|4329.5|4329|4328.5|4330.5|4329.5|4329|4328.5|1776
1751540400000|2025-07-03 11:00:00|4330|4329|4328.5|4328|4330.5|4329.5|4327.5|4326.5|6209
1751540700000|2025-07-03 11:05:00|4328|4327.5|4326|4324.5|4328|4327.5|4325|4324.5|5559
1751541000000|2025-07-03 11:10:00|4325.5|4325|4323|4322.5|4325.5|4325|4322.5|4321|2279
1751541300000|2025-07-03 11:15:00|4323.5|4323|4323.5|4322.5|4324.5|4323.5|4321.5|4320.5|4358
1751541600000|2025-07-03 11:20:00|4324|4322|4325.5|4324.5|4326|4325|4323.5|4322|8497
1751541900000|2025-07-03 11:25:00|4325|4324|4326.5|4326|4326.5|4326|4323.5|4322.5|3249
1751542200000|2025-07-03 11:30:00|4327.5|4327|4323|4322.5|4328.5|4328|4322.5|4321.5|2198
1751542500000|2025-07-03 11:35:00|4323.5|4323|4324|4323|4325.5|4324.5|4323|4322.5|7480
1751542800000|2025-07-03 11:40:00|4324.5|4324|4321|4320|4324.5|4324|4321|4320|6511
1751543100000|2025-07-03 11:45:00|4320.5|4319|4318.5|4317.5|4320.5|4319|4316.5|4316|4104
1751543400000|2025-07-03 11:50:00|4319|4318|4319|4318|4320|4319|4318.5|4317.5|8738
1751543700000|2025-07-03 11:55:00|4319.5|4318.5|4322.5|4321.5|4323|4322|4319.5|4318|4949
1751544000000|2025-07-03 12:00:00|4322|4321|4330|4329|4333|4332|4321.5|4321|206471
1751544300000|2025-07-03 12:05:00|4329.5|4328|4330|4328.5|4331.5|4330.5|4329|4328|7529
1751544600000|2025-07-03 12:10:00|4329.5|4329|4325.5|4324.5|4329.5|4329|4325|4324|3899
1751544900000|2025-07-03 12:15:00|4325|4325|4324|4323|4326|4325|4319.5|4319|4012
1751545200000|2025-07-03 12:20:00|4325|4324|4320.5|4320|4325|4324|4319|4318.5|16892
1751545500000|2025-07-03 12:25:00|4321.5|4319.5|4323.5|4322|4323.5|4322.5|4319.5|4319|3094
1751545800000|2025-07-03 12:30:00|4327|4325.5|4321.5|4321|4335.5|4331|4319|4318|8292
1751546100000|2025-07-03 12:35:00|4322|4321.5|4321.5|4321|4324.5|4324|4321|4320|5050
1751546400000|2025-07-03 12:40:00|4321|4320.5|4313.5|4312.5|4321|4320.5|4313.5|4312.5|6176
1751546700000|2025-07-03 12:45:00|4314|4313|4309.5|4308.5|4314|4313|4307|4306|6334
1751547000000|2025-07-03 12:50:00|4309|4309|4306.5|4306|4309|4309|4301.5|4300.5|4916
1751547300000|2025-07-03 12:55:00|4308|4307|4304|4303.5|4308.5|4307.5|4300|4299.5|9868
1751547600000|2025-07-03 13:00:00|4306.5|4305.5|4302|4301|4306.5|4305.5|4301|4300|5177
1751547900000|2025-07-03 13:05:00|4303|4301.5|4311.5|4310.5|4316|4315|4301.5|4300.5|5652
1751548200000|2025-07-03 13:10:00|4311|4310|4314.5|4313.5|4317.5|4317|4310|4308.5|6094
1751548500000|2025-07-03 13:15:00|4314|4313|4311|4310.5|4317|4316|4311|4310.5|5477
1751548800000|2025-07-03 13:20:00|4311.5|4311|4310.5|4310|4312.5|4312|4307|4306|9339
1751549100000|2025-07-03 13:25:00|4310|4309.5|4310|4309.5|4313.5|4313|4308.5|4307.5|10458
1751549400000|2025-07-03 13:30:00|4310.5|4309|4329.5|4328|4330|4329|4308.5|4308|12616
1751549700000|2025-07-03 13:35:00|4329|4327.5|4331.5|4330.5|4333|4332|4323|4322.5|12670
1751550000000|2025-07-03 13:40:00|4332|4331|4330.5|4329.5|4333|4332.5|4327|4326.5|13422
1751550300000|2025-07-03 13:45:00|4331|4330|4323.5|4322.5|4331|4330.5|4323.5|4322.5|9222
1751550600000|2025-07-03 13:50:00|4323|4321.5|4321.5|4321|4324.5|4323.5|4319|4318|7593
1751550900000|2025-07-03 13:55:00|4322|4320.5|4318|4317|4322|4321|4317.5|4317|5837
1751551200000|2025-07-03 14:00:00|4318.5|4317.5|4316|4315|4318.5|4318|4314|4313|11417
1751551500000|2025-07-03 14:05:00|4316.5|4316|4313|4312|4317|4316.5|4307|4306|7889
1751551800000|2025-07-03 14:10:00|4313.5|4313|4305|4304.5|4313.5|4313|4300|4299|7532
1751552100000|2025-07-03 14:15:00|4305.5|4305|4309|4308|4311.5|4311|4305.5|4305|66170
1751552400000|2025-07-03 14:20:00|4308|4307.5|4304.5|4304|4308|4307.5|4303.5|4303|5053
1751552700000|2025-07-03 14:25:00|4305|4304.5|4305|4304|4307|4306.5|4302|4301.5|9026
1751553000000|2025-07-03 14:30:00|4304.5|4304.5|4308.5|4307.5|4308.5|4307.5|4304.5|4304|11184
1751553300000|2025-07-03 14:35:00|4307.5|4307|4307.5|4306.5|4310.5|4310|4305.5|4305|7385
1751553600000|2025-07-03 14:40:00|4307|4306|4317|4316.5|4317.5|4316.5|4306.5|4306|7471
1751553900000|2025-07-03 14:45:00|4316|4316|4316|4315.5|4318.5|4317.5|4315.5|4315|6451
1751554200000|2025-07-03 14:50:00|4316.5|4316|4313|4312.5|4317.5|4317|4310.5|4309.5|6601
1751554500000|2025-07-03 14:55:00|4313.5|4313|4308.5|4308|4313.5|4313|4308.5|4308|5640
1751554800000|2025-07-03 15:00:00|4308|4307.5|4307|4306.5|4309.5|4309|4305.5|4305|14042
1751555100000|2025-07-03 15:05:00|4308|4307.5|4305.5|4304.5|4309|4308|4303.5|4303|10268
1751555400000|2025-07-03 15:10:00|4306|4305|4309|4308.5|4311|4310.5|4306|4305|6775
1751555700000|2025-07-03 15:15:00|4309.5|4309|4311|4310.5|4311|4310.5|4308.5|4308|8096
1751556000000|2025-07-03 15:20:00|4310|4310|4304.5|4303.5|4310|4310|4303.5|4303|9179
1751556300000|2025-07-03 15:25:00|4304|4303|4301.5|4300|4304.5|4304|4299.5|4298.5|13048
1751612400000|2025-07-04 07:00:00|4280.5|4277.5|4272.5|4271.5|4288|4285|4269.5|4268.5|9464
1751612700000|2025-07-04 07:05:00|4274|4272|4267|4266|4274|4272.5|4265|4263.5|7818
1751613000000|2025-07-04 07:10:00|4267.5|4265.5|4271.5|4270|4273|4271|4266|4264|940
1751613300000|2025-07-04 07:15:00|4272.5|4270.5|4262.5|4261.5|4273|4271|4262.5|4261.5|1586
1751613600000|2025-07-04 07:20:00|4262|4261|4260.5|4259.5|4263.5|4262.5|4260.5|4259.5|4452
1751613900000|2025-07-04 07:25:00|4261.5|4260.5|4258.5|4257.5|4262|4261|4258|4256|2486
1751614200000|2025-07-04 07:30:00|4258|4257|4266.5|4265.5|4266.5|4265.5|4257|4256.5|3541
1751614500000|2025-07-04 07:35:00|4266|4266|4265.5|4264.5|4267|4266|4265|4264|3884
1751614800000|2025-07-04 07:40:00|4265|4264|4264|4263.5|4266|4264.5|4263.5|4263|1166
1751615100000|2025-07-04 07:45:00|4265|4263|4264|4263|4265|4264|4262|4261|13493
1751615400000|2025-07-04 07:50:00|4265|4263.5|4269|4268|4270|4269|4265|4263.5|3983
1751615700000|2025-07-04 07:55:00|4268.5|4267.5|4264|4263|4268.5|4267.5|4261.5|4261|3138
1751616000000|2025-07-04 08:00:00|4263|4262|4262.5|4261.5|4264|4263|4261.5|4260.5|1810
1751616300000|2025-07-04 08:05:00|4263|4262|4262|4261|4264|4262.5|4261.5|4260.5|28995
1751616600000|2025-07-04 08:10:00|4261.5|4260.5|4260.5|4259.5|4263|4262.5|4260|4259.5|4570
1751616900000|2025-07-04 08:15:00|4260|4260|4259|4257.5|4261|4260|4257.5|4256.5|4600
1751617200000|2025-07-04 08:20:00|4258.5|4258|4261|4260|4261.5|4260|4257|4256|3153
1751617500000|2025-07-04 08:25:00|4260.5|4259.5|4260.5|4260|4261|4260|4260|4259|2028
1751617800000|2025-07-04 08:30:00|4261|4260.5|4263.5|4262.5|4265.5|4265|4259.5|4258.5|2724
1751618100000|2025-07-04 08:35:00|4263|4263|4269.5|4268.5|4272|4270.5|4263|4262|44864
1751618400000|2025-07-04 08:40:00|4270|4269|4273|4272|4274|4273|4269|4268.5|3187
1751618700000|2025-07-04 08:45:00|4273.5|4272.5|4273.5|4272.5|4276.5|4275.5|4272|4271.5|2311
1751619000000|2025-07-04 08:50:00|4273|4272|4273|4272|4273|4272.5|4268|4267.5|4680
1751619300000|2025-07-04 08:55:00|4273.5|4272.5|4271|4270|4274.5|4273.5|4269.5|4269|2619
1751619600000|2025-07-04 09:00:00|4271.5|4270.5|4277|4276|4277.5|4277|4271.5|4270.5|1709
1751619900000|2025-07-04 09:05:00|4278|4277|4278|4277.5|4280|4279|4276.5|4276|2116
1751620200000|2025-07-04 09:10:00|4279|4278|4280|4279|4281.5|4280.5|4278|4277|1832
1751620500000|2025-07-04 09:15:00|4279.5|4279.5|4282|4281|4283.5|4282.5|4279.5|4279|775
1751620800000|2025-07-04 09:20:00|4281.5|4280.5|4280|4279.5|4282.5|4281.5|4280|4279.5|1889
1751621100000|2025-07-04 09:25:00|4280.5|4280|4280|4279.5|4283.5|4282|4280|4279.5|2775
1751621400000|2025-07-04 09:30:00|4281.5|4280.5|4277.5|4277|4282|4281.5|4276|4275|6554
1751621700000|2025-07-04 09:35:00|4278.5|4277.5|4281|4280.5|4282|4281|4278.5|4277.5|2232
1751622000000|2025-07-04 09:40:00|4280.5|4280|4281.5|4280.5|4283.5|4283|4280.5|4279.5|1454
1751622300000|2025-07-04 09:45:00|4281|4279.5|4279.5|4278.5|4281.5|4280|4279.5|4278.5|2750
1751622600000|2025-07-04 09:50:00|4280.5|4279|4278|4277.5|4281|4280|4278|4277.5|813
1751622900000|2025-07-04 09:55:00|4277.5|4277|4275.5|4274|4277.5|4277|4275|4274|3426
1751623200000|2025-07-04 10:00:00|4275|4274.5|4272.5|4271.5|4276|4275.5|4272|4271|1535
1751623500000|2025-07-04 10:05:00|4273|4271|4273|4272|4274.5|4273.5|4271|4270.5|1800
1751623800000|2025-07-04 10:10:00|4272.5|4272.5|4275.5|4274.5|4276.5|4276|4272.5|4272.5|2310
1751624100000|2025-07-04 10:15:00|4275|4274|4275|4274|4275.5|4274.5|4274|4273|1779
1751624400000|2025-07-04 10:20:00|4275.5|4274.5|4276|4275|4276.5|4275.5|4275.5|4274.5|1656
1751624700000|2025-07-04 10:25:00|4277|4276|4275|4274|4278|4277|4275|4274|1186
1751625000000|2025-07-04 10:30:00|4275.5|4274.5|4277.5|4276.5|4279.5|4278.5|4275|4274|4899
1751625300000|2025-07-04 10:35:00|4277|4277|4278|4277.5|4280|4279.5|4277|4276.5|2862
1751625600000|2025-07-04 10:40:00|4277.5|4277|4276|4275|4278.5|4277|4276|4275|868
1751625900000|2025-07-04 10:45:00|4277|4276|4275.5|4274.5|4277|4276|4275.5|4274.5|796
1751626200000|2025-07-04 10:50:00|4275|4274|4273|4272.5|4275.5|4274.5|4272.5|4272|815
1751626500000|2025-07-04 10:55:00|4273.5|4272|4275|4274|4275.5|4274.5|4272|4271.5|667
1751626800000|2025-07-04 11:00:00|4274.5|4274.5|4278|4277|4280|4278.5|4274.5|4274|1447
1751627100000|2025-07-04 11:05:00|4277.5|4276|4275.5|4274.5|4277.5|4276|4275|4274.5|913
1751627400000|2025-07-04 11:10:00|4276|4275|4276.5|4275.5|4277|4276|4275.5|4275|518
1751627700000|2025-07-04 11:15:00|4276|4276|4277.5|4276|4277.5|4277|4276|4275.5|1091
1751628000000|2025-07-04 11:20:00|4277|4276.5|4277.5|4276.5|4278|4277|4276.5|4276|693
1751628300000|2025-07-04 11:25:00|4278.5|4277.5|4279.5|4278.5|4279.5|4279|4277|4276.5|1450
1751628600000|2025-07-04 11:30:00|4280|4279|4280|4279.5|4281|4280|4280|4278.5|698
1751628900000|2025-07-04 11:35:00|4279.5|4279|4276.5|4276|4280|4279.5|4276|4275.5|1532
1751629200000|2025-07-04 11:40:00|4277|4276.5|4277|4276|4277.5|4277|4276.5|4276|2155
1751629500000|2025-07-04 11:45:00|4276.5|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276|1015
1751629800000|2025-07-04 11:50:00|4278|4277|4279|4278|4279|4278|4277.5|4276.5|633
1751630100000|2025-07-04 11:55:00|4279.5|4278.5|4278|4277.5|4280|4279|4278|4277|3219
1751630400000|2025-07-04 12:00:00|4277.5|4277|4278.5|4277.5|4280.5|4279.5|4277|4276.5|1922
1751630700000|2025-07-04 12:05:00|4277|4276.5|4276|4275.5|4278.5|4277.5|4276|4275.5|2044
1751631000000|2025-07-04 12:10:00|4276.5|4276|4277.5|4276.5|4278|4276.5|4276|4275.5|755
1751631300000|2025-07-04 12:15:00|4278|4277|4277.5|4276.5|4279|4278.5|4276.5|4275.5|2332
1751631600000|2025-07-04 12:20:00|4277|4277|4273.5|4272.5|4277.5|4277|4273.5|4272.5|1144
1751631900000|2025-07-04 12:25:00|4273|4272|4274.5|4273.5|4275.5|4274.5|4272.5|4271.5|1548
1751632200000|2025-07-04 12:30:00|4274|4274|4276.5|4275.5|4276.5|4276|4273.5|4273|2190
1751632500000|2025-07-04 12:35:00|4276|4275|4275|4274|4276.5|4275.5|4274|4273|2856
1751632800000|2025-07-04 12:40:00|4274.5|4273|4274|4273.5|4275|4274.5|4273|4272|1472
1751633100000|2025-07-04 12:45:00|4273.5|4273|4275|4274|4275|4274.5|4272.5|4272|2552
1751633400000|2025-07-04 12:50:00|4274.5|4274.5|4276|4275.5|4277.5|4276.5|4273.5|4273|2271
1751633700000|2025-07-04 12:55:00|4275|4274.5|4275|4274|4277.5|4276.5|4274.5|4274|2736
1751634000000|2025-07-04 13:00:00|4274.5|4274.5|4273.5|4272.5|4275.5|4275|4272.5|4271.5|1642
1751634300000|2025-07-04 13:05:00|4274|4273|4278|4277|4278|4277|4274|4273|2772
1751634600000|2025-07-04 13:10:00|4278.5|4277.5|4276|4275|4279.5|4279|4276|4275|2661
1751634900000|2025-07-04 13:15:00|4275.5|4275.5|4278.5|4277.5|4278.5|4278|4275.5|4275|2736
1751635200000|2025-07-04 13:20:00|4279|4278|4277.5|4276.5|4280.5|4280|4277|4276.5|4667
1751635500000|2025-07-04 13:25:00|4277|4277|4277|4276.5|4277.5|4277|4276.5|4275.5|2739
1751635800000|2025-07-04 13:30:00|4276|4276|4273|4272.5|4276.5|4276|4272.5|4272|3843
1751636100000|2025-07-04 13:35:00|4273.5|4273|4274.5|4273.5|4275.5|4275|4272.5|4272|2567
1751636400000|2025-07-04 13:40:00|4273.5|4272.5|4275|4274.5|4276.5|4275.5|4271.5|4270.5|2496
1751636700000|2025-07-04 13:45:00|4275.5|4275|4276.5|4276|4279|4278.5|4275|4274.5|1755
1751637000000|2025-07-04 13:50:00|4276|4275.5|4277|4276|4280.5|4279.5|4276|4275.5|4613
1751637300000|2025-07-04 13:55:00|4275.5|4275|4277|4276.5|4277.5|4276.5|4275|4274|3375
1751637600000|2025-07-04 14:00:00|4277.5|4277|4276|4275|4278|4277.5|4276|4275|2545
1751637900000|2025-07-04 14:05:00|4275|4274.5|4276.5|4276|4277|4276.5|4273.5|4273|1215
1751638200000|2025-07-04 14:10:00|4277|4275.5|4273.5|4272.5|4278.5|4277.5|4273.5|4272.5|1752
1751638500000|2025-07-04 14:15:00|4274|4272|4274|4273.5|4275|4274|4273|4272|3730
1751638800000|2025-07-04 14:20:00|4274.5|4273|4277|4276.5|4278.5|4277.5|4274.5|4273|2303
1751639100000|2025-07-04 14:25:00|4276.5|4276|4278|4277|4278.5|4278|4276.5|4275.5|1425
1751639400000|2025-07-04 14:30:00|4277.5|4276.5|4275|4274.5|4277.5|4276.5|4275|4274|3516
1751639700000|2025-07-04 14:35:00|4274.5|4274|4272.5|4272|4274.5|4274|4271|4270.5|142657
1751640000000|2025-07-04 14:40:00|4273.5|4272.5|4272|4271.5|4273.5|4272.5|4270|4269.5|141272
1751640300000|2025-07-04 14:45:00|4271|4271|4271|4270.5|4271.5|4271|4269.5|4269|4221
1751640600000|2025-07-04 14:50:00|4271.5|4271|4273.5|4273|4273.5|4273|4271.5|4270.5|6137
1751640900000|2025-07-04 14:55:00|4274.5|4274|4272.5|4271.5|4274.5|4274|4272|4271.5|7094
1751641200000|2025-07-04 15:00:00|4273.5|4272|4271|4270.5|4273.5|4272.5|4270|4269.5|3770
1751641500000|2025-07-04 15:05:00|4270.5|4270|4271.5|4270.5|4272|4271.5|4270|4269.5|2465
1751641800000|2025-07-04 15:10:00|4270|4269.5|4268|4267|4271|4270.5|4268|4267|3125
1751642100000|2025-07-04 15:15:00|4269|4267.5|4265.5|4265|4269.5|4268.5|4265.5|4265|2645
1751642400000|2025-07-04 15:20:00|4264|4264.5|4263|4262|4264|4264.5|4263|4262|3288
1751642700000|2025-07-04 15:25:00|4262.5|4261.5|4264.5|4263|4266.5|4266|4261.5|4261|6422
1751871600000|2025-07-07 07:00:00|4264|4260.5|4262.5|4260|4269.5|4267|4255|4253|76101
1751871900000|2025-07-07 07:05:00|4263.5|4261|4252.5|4251.5|4265.5|4263|4252.5|4251.5|3279
1751872200000|2025-07-07 07:10:00|4253|4252|4253.5|4252|4254.5|4253.5|4250|4248.5|1554
1751872500000|2025-07-07 07:15:00|4254.5|4252.5|4251|4250|4255|4254|4251|4250|4166
1751872800000|2025-07-07 07:20:00|4250|4248|4252|4250.5|4254.5|4253|4249|4248|6143
1751873100000|2025-07-07 07:25:00|4251.5|4251|4252|4251|4254.5|4253|4251|4250|7149
1751873400000|2025-07-07 07:30:00|4253.5|4252.5|4253.5|4252.5|4256|4255|4250|4249|4578
1751873700000|2025-07-07 07:35:00|4254|4253|4255|4253.5|4257|4255.5|4253|4252|4671
1751874000000|2025-07-07 07:40:00|4255.5|4254|4255|4254|4258|4256.5|4254|4253|3702
1751874300000|2025-07-07 07:45:00|4254.5|4254.5|4254.5|4253.5|4255|4254.5|4252.5|4251.5|1796
1751874600000|2025-07-07 07:50:00|4255|4254|4256|4255|4257.5|4256.5|4255|4253.5|4004
1751874900000|2025-07-07 07:55:00|4255|4254.5|4255|4254.5|4255.5|4255|4254|4253|2003
1751875200000|2025-07-07 08:00:00|4256|4255|4256|4255|4257|4256.5|4253.5|4252|3916
1751875500000|2025-07-07 08:05:00|4254.5|4254|4254.5|4253|4257|4256|4251.5|4251|5662
1751875800000|2025-07-07 08:10:00|4254|4252.5|4252|4251.5|4254|4253.5|4251.5|4251|1558
1751876100000|2025-07-07 08:15:00|4251|4250.5|4253.5|4252.5|4253.5|4253|4251|4250.5|4304
1751876400000|2025-07-07 08:20:00|4254|4253|4253|4252.5|4254|4253|4252|4251.5|1925
1751876700000|2025-07-07 08:25:00|4253.5|4253|4252.5|4251.5|4255|4254|4252.5|4251.5|2231
1751877000000|2025-07-07 08:30:00|4252|4251|4252.5|4251.5|4252.5|4251.5|4251|4250|2261
1751877300000|2025-07-07 08:35:00|4253|4252|4256|4255|4256.5|4255|4252|4251.5|2987
1751877600000|2025-07-07 08:40:00|4255.5|4254.5|4258|4257|4258.5|4257.5|4255|4254|2946
1751877900000|2025-07-07 08:45:00|4257.5|4258|4261|4260|4261.5|4261|4257.5|4258|2024
1751878200000|2025-07-07 08:50:00|4260.5|4259.5|4262|4261|4263|4262|4260|4259|2584
1751878500000|2025-07-07 08:55:00|4261.5|4260.5|4262|4261|4264.5|4263.5|4261.5|4260.5|2499
1751878800000|2025-07-07 09:00:00|4262.5|4261.5|4264.5|4264|4264.5|4264|4262|4261.5|1208
1751879100000|2025-07-07 09:05:00|4265|4263.5|4264.5|4263|4266.5|4265.5|4264|4263|1980
1751879400000|2025-07-07 09:10:00|4265|4263.5|4265|4264.5|4265.5|4265|4264.5|4263.5|1607
1751879700000|2025-07-07 09:15:00|4264.5|4264|4270|4269|4270.5|4269|4264.5|4264|1442
1751880000000|2025-07-07 09:20:00|4270.5|4269.5|4266.5|4265.5|4270.5|4270|4266|4265|2591
1751880300000|2025-07-07 09:25:00|4266|4264.5|4264|4263|4266.5|4265|4263.5|4262.5|2025
1751880600000|2025-07-07 09:30:00|4263.5|4262.5|4261.5|4260.5|4264|4263.5|4261.5|4260.5|3091
1751880900000|2025-07-07 09:35:00|4260|4261|4260|4259|4260.5|4261|4259.5|4259|1979
1751881200000|2025-07-07 09:40:00|4260.5|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|2506
1751881500000|2025-07-07 09:45:00|4260.5|4259|4260|4259|4260.5|4259.5|4259|4258.5|3240
1751881800000|2025-07-07 09:50:00|4259.5|4259.5|4260.5|4259.5|4260.5|4259.5|4259.5|4259|3060
1751882100000|2025-07-07 09:55:00|4260|4260|4258|4257.5|4260.5|4260|4258|4257|2465
1751882400000|2025-07-07 10:00:00|4259|4258|4258|4257|4259|4258.5|4257|4255.5|1785
1751882700000|2025-07-07 10:05:00|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4256.5|4256|934
1751883000000|2025-07-07 10:10:00|4258|4257|4260|4259|4260.5|4259.5|4257|4256.5|2187
1751883300000|2025-07-07 10:15:00|4259.5|4258.5|4258.5|4257.5|4259.5|4258.5|4257|4256|1897
1751883600000|2025-07-07 10:20:00|4259|4258|4260|4259|4261|4259.5|4259|4258|866
1751883900000|2025-07-07 10:25:00|4259.5|4258.5|4260.5|4259.5|4260.5|4259.5|4259.5|4258.5|25321
1751884200000|2025-07-07 10:30:00|4260|4260|4259.5|4259|4260|4260|4257|4256.5|3272
1751884500000|2025-07-07 10:35:00|4260|4260.5|4260.5|4259.5|4262.5|4262|4259.5|4259.5|3053
1751884800000|2025-07-07 10:40:00|4260|4260|4260.5|4260|4260.5|4260|4258|4257.5|4004
1751885100000|2025-07-07 10:45:00|4261.5|4261|4264|4263|4264|4263.5|4260|4259.5|3591
1751885400000|2025-07-07 10:50:00|4263.5|4263.5|4264|4263|4264.5|4263.5|4261.5|4261|8910
1751885700000|2025-07-07 10:55:00|4263.5|4261.5|4265.5|4264.5|4265.5|4264.5|4261.5|4260.5|3499
1751886000000|2025-07-07 11:00:00|4269|4264|4267.5|4266.5|4270.5|4269.5|4267|4264|3133
1751886300000|2025-07-07 11:05:00|4269.5|4268.5|4267|4266|4270|4269|4266|4265.5|2167
1751886600000|2025-07-07 11:10:00|4267.5|4265.5|4266|4265.5|4267.5|4266|4266|4265|1597
1751886900000|2025-07-07 11:15:00|4265.5|4265|4265.5|4265|4266.5|4266|4265|4264.5|3650
1751887200000|2025-07-07 11:20:00|4265|4264.5|4266|4265|4266|4265.5|4265|4264|5836
1751887500000|2025-07-07 11:25:00|4265.5|4265.5|4265.5|4265|4266|4265.5|4265|4264|1503
1751887800000|2025-07-07 11:30:00|4265|4264.5|4263.5|4263|4265|4264.5|4262.5|4262|2026
1751888100000|2025-07-07 11:35:00|4263|4262|4262.5|4262|4263.5|4262.5|4262|4261|7323
1751888400000|2025-07-07 11:40:00|4263|4263|4264.5|4264|4265.5|4264.5|4263|4263|9975
1751888700000|2025-07-07 11:45:00|4264|4263.5|4266.5|4265.5|4266.5|4266|4264|4263|3732
1751889000000|2025-07-07 11:50:00|4267.5|4266|4266|4265.5|4267.5|4266.5|4266|4265.5|3624
1751889300000|2025-07-07 11:55:00|4266.5|4266|4267|4266.5|4268|4267|4265.5|4265|2823
1751889600000|2025-07-07 12:00:00|4267.5|4266|4266.5|4266|4267.5|4267|4266.5|4266|1208
1751889900000|2025-07-07 12:05:00|4266|4265.5|4267|4266.5|4268.5|4268|4265.5|4265|4044
1751890200000|2025-07-07 12:10:00|4267.5|4266|4268|4267.5|4269.5|4268.5|4265.5|4265|4849
1751890500000|2025-07-07 12:15:00|4267.5|4267|4266.5|4265.5|4267.5|4267.5|4266|4265|1374
1751890800000|2025-07-07 12:20:00|4266|4265|4265|4264|4266|4265|4265|4264|4997
1751891100000|2025-07-07 12:25:00|4264.5|4263.5|4264.5|4263.5|4265|4264|4263.5|4262.5|2764
1751891400000|2025-07-07 12:30:00|4264|4263|4262.5|4261.5|4264|4263|4262.5|4261.5|2346
1751891700000|2025-07-07 12:35:00|4262|4261|4262.5|4262|4263.5|4262.5|4261|4260.5|3075
1751892000000|2025-07-07 12:40:00|4263|4261.5|4261|4260.5|4263|4261.5|4261|4260.5|2285
1751892300000|2025-07-07 12:45:00|4260.5|4260|4261.5|4261|4262|4261|4260.5|4259.5|2703
1751892600000|2025-07-07 12:50:00|4261|4260.5|4261|4260.5|4262.5|4262|4261|4260.5|3986
1751892900000|2025-07-07 12:55:00|4260.5|4260|4259|4258.5|4261|4260|4259|4258.5|2456
1751893200000|2025-07-07 13:00:00|4258.5|4258|4259|4258|4260|4259|4257.5|4257|2485
1751893500000|2025-07-07 13:05:00|4258.5|4258.5|4259|4258|4260|4259|4258|4257|2326
1751893800000|2025-07-07 13:10:00|4259.5|4258.5|4260|4259.5|4261|4260.5|4258|4257.5|3459
1751894100000|2025-07-07 13:15:00|4259.5|4259|4261|4260|4261|4260.5|4259|4258.5|5215
1751894400000|2025-07-07 13:20:00|4260.5|4260.5|4260|4259.5|4262|4261.5|4260|4259.5|4289
1751894700000|2025-07-07 13:25:00|4260.5|4260|4264.5|4264|4264.5|4264|4260.5|4260|4285
1751895000000|2025-07-07 13:30:00|4264|4263|4261.5|4261|4266.5|4265.5|4259.5|4258.5|11090
1751895300000|2025-07-07 13:35:00|4262|4261.5|4265|4264|4266.5|4266|4260|4259|11265
1751895600000|2025-07-07 13:40:00|4265.5|4264.5|4260.5|4259.5|4266.5|4266|4260|4259.5|7410
1751895900000|2025-07-07 13:45:00|4261|4260.5|4271|4270|4271|4270.5|4261|4260.5|5862
1751896200000|2025-07-07 13:50:00|4270.5|4269|4265.5|4264.5|4271.5|4271|4263|4262.5|8963
1751896500000|2025-07-07 13:55:00|4265|4264|4267|4266.5|4268|4267|4263|4262.5|5717
1751896800000|2025-07-07 14:00:00|4267.5|4267|4263|4262|4269|4268|4262|4261.5|8355
1751897100000|2025-07-07 14:05:00|4264|4262.5|4270|4269.5|4270|4269.5|4262.5|4262|10370
1751897400000|2025-07-07 14:10:00|4269.5|4269|4265.5|4264.5|4269.5|4269|4264.5|4264|7214
1751897700000|2025-07-07 14:15:00|4265|4265|4267|4266|4267|4266|4263.5|4262.5|8372
1751898000000|2025-07-07 14:20:00|4266|4265.5|4260|4259|4266|4265.5|4258|4257|11168
1751898300000|2025-07-07 14:25:00|4259.5|4259.5|4254.5|4254|4260|4259.5|4253.5|4252.5|6271
1751898600000|2025-07-07 14:30:00|4253.5|4253.5|4252.5|4252|4253.5|4253.5|4251|4250.5|8453
1751898900000|2025-07-07 14:35:00|4252|4251.5|4252.5|4252|4253.5|4253|4250.5|4250|6195
1751899200000|2025-07-07 14:40:00|4252|4251.5|4254|4253|4256.5|4255.5|4252|4251.5|8881
1751899500000|2025-07-07 14:45:00|4253.5|4253.5|4257|4256|4257|4256|4253.5|4252.5|10041
1751899800000|2025-07-07 14:50:00|4256.5|4256.5|4257|4256|4257.5|4257|4255|4254|8057
1751900100000|2025-07-07 14:55:00|4256.5|4258|4261.5|4261|4263.5|4262.5|4256.5|4258|23950
1751900400000|2025-07-07 15:00:00|4262|4261.5|4259|4258.5|4262.5|4261.5|4259|4258.5|7054
1751900700000|2025-07-07 15:05:00|4259.5|4259|4256.5|4255.5|4260|4259.5|4256|4255.5|4979
1751901000000|2025-07-07 15:10:00|4257|4256|4257|4256|4257.5|4256.5|4255.5|4254.5|8405
1751901300000|2025-07-07 15:15:00|4256.5|4256.5|4252|4251|4256.5|4256.5|4252|4251|7787
1751901600000|2025-07-07 15:20:00|4252.5|4252|4254|4253|4254.5|4254|4252.5|4251.5|7413
1751901900000|2025-07-07 15:25:00|4253.5|4253.5|4254.5|4253.5|4255.5|4254.5|4253.5|4252.5|8238
1751958000000|2025-07-08 07:00:00|4269.5|4266.5|4295|4294|4296.5|4295|4269|4266.5|23447
1751958300000|2025-07-08 07:05:00|4293.5|4291.5|4284.5|4283.5|4293.5|4292|4284|4283|11161
1751958600000|2025-07-08 07:10:00|4285.5|4285|4273.5|4272.5|4288.5|4287|4271.5|4270|6070
1751958900000|2025-07-08 07:15:00|4274|4273.5|4272.5|4271|4275|4273.5|4268.5|4267.5|4567
1751959200000|2025-07-08 07:20:00|4273.5|4272|4275.5|4274|4277|4276|4272|4271|7865
1751959500000|2025-07-08 07:25:00|4275|4274.5|4270.5|4269.5|4275.5|4274.5|4269.5|4268|1666
1751959800000|2025-07-08 07:30:00|4271.5|4270|4274|4273.5|4275.5|4274.5|4271|4270|3044
1751960100000|2025-07-08 07:35:00|4272.5|4273|4274|4273.5|4276|4275|4271|4270|4179
1751960400000|2025-07-08 07:40:00|4273.5|4273|4272.5|4272|4276|4275|4272|4271|2196
1751960700000|2025-07-08 07:45:00|4272|4271|4279|4278|4279|4278|4272|4271|3320
1751961000000|2025-07-08 07:50:00|4279.5|4278.5|4282.5|4281.5|4282.5|4281.5|4279|4278.5|6268
1751961300000|2025-07-08 07:55:00|4283|4282|4282.5|4282|4285|4284|4280.5|4280|4649
1751961600000|2025-07-08 08:00:00|4280|4279|4278.5|4277.5|4280.5|4279.5|4278|4277|3594
1751961900000|2025-07-08 08:05:00|4278|4277|4282.5|4281.5|4282.5|4281.5|4278|4277|3755
1751962200000|2025-07-08 08:10:00|4283|4282|4284|4283.5|4285|4284|4281.5|4281|5563
1751962500000|2025-07-08 08:15:00|4284.5|4284|4285|4284.5|4288|4287.5|4284.5|4283.5|4121
1751962800000|2025-07-08 08:20:00|4284.5|4284|4283|4282|4285|4284|4280.5|4280|1715
1751963100000|2025-07-08 08:25:00|4283.5|4282.5|4285|4284|4286|4285|4283.5|4282.5|2769
1751963400000|2025-07-08 08:30:00|4285.5|4283.5|4286.5|4286|4290|4289|4283|4282|6302
1751963700000|2025-07-08 08:35:00|4286|4285|4286|4284.5|4287|4285.5|4282.5|4282|2779
1751964000000|2025-07-08 08:40:00|4287|4285.5|4288.5|4288|4289|4288|4286|4285.5|1643
1751964300000|2025-07-08 08:45:00|4288|4287.5|4289.5|4288.5|4290|4289.5|4287.5|4287|2914
1751964600000|2025-07-08 08:50:00|4290|4289|4288.5|4287.5|4292.5|4291.5|4288|4287|4462
1751964900000|2025-07-08 08:55:00|4289.5|4288.5|4289.5|4289|4290.5|4289.5|4288.5|4287.5|4521
1751965200000|2025-07-08 09:00:00|4288.5|4288|4292|4291|4292.5|4291.5|4288|4287.5|3742
1751965500000|2025-07-08 09:05:00|4292.5|4291.5|4294.5|4293.5|4296|4295.5|4292|4291|2205
1751965800000|2025-07-08 09:10:00|4295|4294.5|4296.5|4295.5|4298|4296.5|4294|4293.5|3917
1751966100000|2025-07-08 09:15:00|4295|4294|4292|4291|4295|4294|4290|4289|2402
1751966400000|2025-07-08 09:20:00|4291.5|4290.5|4288|4287|4292|4290.5|4285.5|4285|2125
1751966700000|2025-07-08 09:25:00|4288.5|4288|4287|4286|4288.5|4288|4286.5|4286|661
1751967000000|2025-07-08 09:30:00|4286.5|4285.5|4284.5|4284|4286.5|4285.5|4284|4283.5|1074
1751967300000|2025-07-08 09:35:00|4285|4284.5|4283|4282|4286|4285|4282.5|4281.5|20460
1751967600000|2025-07-08 09:40:00|4283.5|4282.5|4282.5|4281.5|4285|4284.5|4282|4281.5|3351
1751967900000|2025-07-08 09:45:00|4283|4282|4283|4282|4284|4283|4282.5|4281.5|1695
1751968200000|2025-07-08 09:50:00|4282.5|4281.5|4282.5|4281.5|4284|4283.5|4281.5|4281|3152
1751968500000|2025-07-08 09:55:00|4283|4282|4281|4280.5|4283.5|4283|4281|4280.5|5421
1751968800000|2025-07-08 10:00:00|4281.5|4281|4280.5|4280|4282.5|4281.5|4280.5|4280|1333
1751969100000|2025-07-08 10:05:00|4281|4280.5|4281|4280.5|4281.5|4281|4279.5|4279|2957
1751969400000|2025-07-08 10:10:00|4281.5|4281|4281.5|4281|4283.5|4282.5|4281|4280|2812
1751969700000|2025-07-08 10:15:00|4282|4281.5|4283.5|4282.5|4284.5|4283.5|4282|4281|2049
1751970000000|2025-07-08 10:20:00|4283|4283|4283|4282|4283.5|4283|4282|4281|2275
1751970300000|2025-07-08 10:25:00|4283.5|4282.5|4284.5|4284|4284.5|4284|4282.5|4281.5|2424
1751970600000|2025-07-08 10:30:00|4285|4284.5|4285|4284.5|4286|4285|4283.5|4283|2805
1751970900000|2025-07-08 10:35:00|4284.5|4284|4283.5|4283|4284.5|4284|4283|4282.5|1058
1751971200000|2025-07-08 10:40:00|4284.5|4284|4285.5|4285|4286|4285|4284|4283|3013
1751971500000|2025-07-08 10:45:00|4286|4284.5|4283.5|4283|4286|4284.5|4283.5|4283|1008
1751971800000|2025-07-08 10:50:00|4284|4284|4285|4284.5|4286|4285|4284|4283.5|3020
1751972100000|2025-07-08 10:55:00|4285.5|4284|4284.5|4284|4285.5|4284|4283|4282.5|2379
1751972400000|2025-07-08 11:00:00|4283|4283.5|4288|4287.5|4288|4287.5|4282.5|4281.5|11632
1751972700000|2025-07-08 11:05:00|4289|4288.5|4288.5|4287.5|4289|4288.5|4286|4285|3164
1751973000000|2025-07-08 11:10:00|4288|4288|4293.5|4293|4294.5|4294|4287.5|4287|4235
1751973300000|2025-07-08 11:15:00|4294|4292.5|4292.5|4292|4294.5|4293.5|4292.5|4292|3410
1751973600000|2025-07-08 11:20:00|4293|4291|4292|4291|4293|4291|4291|4290|1509
1751973900000|2025-07-08 11:25:00|4291.5|4290.5|4291.5|4291|4292|4291|4290|4289.5|2187
1751974200000|2025-07-08 11:30:00|4292|4290.5|4293|4292|4293.5|4292.5|4292|4290.5|1438
1751974500000|2025-07-08 11:35:00|4292.5|4291.5|4291.5|4291|4292.5|4291.5|4291|4290.5|1085
1751974800000|2025-07-08 11:40:00|4291|4290.5|4294|4293.5|4294|4293.5|4291|4290.5|1289
1751975100000|2025-07-08 11:45:00|4294.5|4294|4295.5|4294.5|4296|4295|4294|4293|1857
1751975400000|2025-07-08 11:50:00|4296|4295.5|4296.5|4295.5|4297.5|4296.5|4296|4295|1119
1751975700000|2025-07-08 11:55:00|4296|4296|4300|4299|4300.5|4299.5|4296|4295.5|3375
1751976000000|2025-07-08 12:00:00|4299.5|4298.5|4295.5|4294.5|4299.5|4298.5|4294|4293.5|4945
1751976300000|2025-07-08 12:05:00|4295|4295|4297|4296|4297|4296|4295|4294.5|1750
1751976600000|2025-07-08 12:10:00|4297.5|4297|4295|4294.5|4298|4297|4294.5|4294|2987
1751976900000|2025-07-08 12:15:00|4295.5|4294|4293.5|4292.5|4296.5|4295.5|4293|4292.5|2414
1751977200000|2025-07-08 12:20:00|4293|4292|4294|4293|4295.5|4294.5|4292.5|4292|2732
1751977500000|2025-07-08 12:25:00|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4292|4291.5|1218
1751977800000|2025-07-08 12:30:00|4293|4293|4294.5|4293.5|4294.5|4293.5|4291.5|4291|3068
1751978100000|2025-07-08 12:35:00|4295|4294|4293|4292.5|4295.5|4295|4293|4292.5|2723
1751978400000|2025-07-08 12:40:00|4292.5|4292|4294.5|4294|4296|4295.5|4290.5|4290|1830
1751978700000|2025-07-08 12:45:00|4295|4293.5|4298|4297.5|4298|4297.5|4293|4292|1971
1751979000000|2025-07-08 12:50:00|4297.5|4297|4300|4299|4300|4299.5|4296|4295|3046
1751979300000|2025-07-08 12:55:00|4299|4298|4297|4296|4300.5|4299.5|4296.5|4295.5|4764
1751979600000|2025-07-08 13:00:00|4296.5|4295.5|4297.5|4296.5|4298.5|4298|4295.5|4294.5|7410
1751979900000|2025-07-08 13:05:00|4297|4297|4296.5|4295.5|4297.5|4297|4296|4295.5|3685
1751980200000|2025-07-08 13:10:00|4296|4295|4297.5|4296.5|4300.5|4299.5|4295.5|4295|3914
1751980500000|2025-07-08 13:15:00|4297|4297|4297|4296.5|4299|4298|4295|4294.5|4073
1751980800000|2025-07-08 13:20:00|4297.5|4297|4297.5|4297|4299.5|4299|4297|4296.5|4792
1751981100000|2025-07-08 13:25:00|4298|4297.5|4299.5|4298.5|4302|4301|4298|4297.5|6082
1751981400000|2025-07-08 13:30:00|4296.5|4299|4297|4296|4300|4299|4293.5|4293|123520
1751981700000|2025-07-08 13:35:00|4297.5|4296.5|4298|4297.5|4304|4303|4296.5|4295.5|7270
1751982000000|2025-07-08 13:40:00|4297|4296.5|4307.5|4306.5|4307.5|4306.5|4295|4294.5|5109
1751982300000|2025-07-08 13:45:00|4308|4307.5|4311.5|4310.5|4312.5|4311.5|4308|4307.5|9060
1751982600000|2025-07-08 13:50:00|4310.5|4310|4315|4314|4315|4314|4309.5|4309|7742
1751982900000|2025-07-08 13:55:00|4315.5|4314.5|4316.5|4316|4318.5|4317.5|4315.5|4314.5|4639
1751983200000|2025-07-08 14:00:00|4315.5|4314.5|4310.5|4310|4317|4316.5|4309.5|4309|5414
1751983500000|2025-07-08 14:05:00|4311|4310.5|4312.5|4311.5|4312.5|4312|4307|4306|8044
1751983800000|2025-07-08 14:10:00|4313|4312|4313.5|4313|4316|4315|4312.5|4311.5|7411
1751984100000|2025-07-08 14:15:00|4313|4312|4313.5|4312.5|4314.5|4313.5|4310|4309|4534
1751984400000|2025-07-08 14:20:00|4313|4312|4310.5|4310|4315|4314|4310.5|4310|4635
1751984700000|2025-07-08 14:25:00|4311|4310.5|4317.5|4316.5|4318|4317.5|4311|4310.5|5711
1751985000000|2025-07-08 14:30:00|4316|4317|4317.5|4316.5|4318.5|4318|4316|4315|10722
1751985300000|2025-07-08 14:35:00|4316|4315|4315|4314.5|4319|4318.5|4314|4313|7853
1751985600000|2025-07-08 14:40:00|4315.5|4314|4315|4314|4318.5|4317.5|4314|4313|7044
1751985900000|2025-07-08 14:45:00|4314|4313.5|4316.5|4315.5|4316.5|4316|4309|4308|16034
1751986200000|2025-07-08 14:50:00|4316|4315|4318|4317|4318.5|4318|4315|4314.5|6299
1751986500000|2025-07-08 14:55:00|4316.5|4316|4319.5|4319|4319.5|4319|4316|4315.5|7753
1751986800000|2025-07-08 15:00:00|4320|4319.5|4315.5|4314.5|4320|4319.5|4315.5|4314.5|9440
1751987100000|2025-07-08 15:05:00|4315|4315|4317.5|4316.5|4318.5|4318|4315|4314.5|8736
1751987400000|2025-07-08 15:10:00|4317|4316|4314|4313.5|4317|4316|4314|4313.5|5884
1751987700000|2025-07-08 15:15:00|4313.5|4312.5|4313.5|4312.5|4316|4315|4313|4312|9132
1751988000000|2025-07-08 15:20:00|4313|4313|4311|4310|4313.5|4313|4311|4310|12042
1751988300000|2025-07-08 15:25:00|4311.5|4310.5|4311.5|4310.5|4312.5|4311.5|4310.5|4310|9925
1752044400000|2025-07-09 07:00:00|4326|4321.5|4311.5|4309.5|4331.5|4329|4308|4306|6877
1752044700000|2025-07-09 07:05:00|4313.5|4311|4296.5|4295|4313.5|4311.5|4296.5|4295|4245
1752045000000|2025-07-09 07:10:00|4295|4293.5|4293.5|4292|4295|4294|4286.5|4284.5|12349
1752045300000|2025-07-09 07:15:00|4293|4291|4290.5|4289|4297|4295|4287|4286|2770
1752045600000|2025-07-09 07:20:00|4290|4288.5|4293|4292|4294.5|4292.5|4285|4284|6458
1752045900000|2025-07-09 07:25:00|4293.5|4291.5|4284.5|4282.5|4293.5|4291.5|4279.5|4278.5|6059
1752046200000|2025-07-09 07:30:00|4285|4283|4284|4282.5|4289.5|4288.5|4283|4282|8222
1752046500000|2025-07-09 07:35:00|4284.5|4283.5|4279.5|4278.5|4287|4285.5|4278.5|4277|5015
1752046800000|2025-07-09 07:40:00|4279|4278|4278|4276.5|4281.5|4280.5|4276.5|4275.5|2254
1752047100000|2025-07-09 07:45:00|4277.5|4276|4289|4288|4289|4288|4276.5|4275|3846
1752047400000|2025-07-09 07:50:00|4288.5|4289.5|4292|4291|4295|4294|4288.5|4289.5|31658
1752047700000|2025-07-09 07:55:00|4292.5|4291.5|4290|4288.5|4295|4294|4290|4288.5|80897
1752048000000|2025-07-09 08:00:00|4291|4290|4287|4286|4292|4291.5|4284|4283|8060
1752048300000|2025-07-09 08:05:00|4286.5|4285.5|4283|4281.5|4289|4287.5|4281.5|4280.5|8612
1752048600000|2025-07-09 08:10:00|4283.5|4282|4285.5|4284|4288|4287.5|4283|4281.5|5481
1752048900000|2025-07-09 08:15:00|4285|4284.5|4283.5|4282.5|4286|4285.5|4282|4281|4869
1752049200000|2025-07-09 08:20:00|4283|4282|4282.5|4281.5|4284.5|4283.5|4279.5|4279|3869
1752049500000|2025-07-09 08:25:00|4283|4282|4285.5|4284.5|4290|4288.5|4282|4281|6748
1752049800000|2025-07-09 08:30:00|4286|4285|4280.5|4279|4286|4285|4280.5|4279|4220
1752050100000|2025-07-09 08:35:00|4282|4279.5|4279.5|4278|4282.5|4281.5|4277|4275.5|4061
1752050400000|2025-07-09 08:40:00|4279|4277.5|4279.5|4278.5|4282|4280.5|4277|4275.5|6895
1752050700000|2025-07-09 08:45:00|4278.5|4277|4280|4278.5|4280|4279|4274|4273|1875
1752051000000|2025-07-09 08:50:00|4280.5|4279|4278.5|4277|4280.5|4279.5|4278|4277|1602
1752051300000|2025-07-09 08:55:00|4278|4276.5|4281|4280|4282.5|4281|4276.5|4275.5|2990
1752051600000|2025-07-09 09:00:00|4282|4281.5|4280.5|4279.5|4284.5|4283.5|4280|4279|6072
1752051900000|2025-07-09 09:05:00|4281|4280|4282|4281|4282|4281|4279|4278|1263
1752052200000|2025-07-09 09:10:00|4281.5|4278.5|4282|4281|4282|4281.5|4280|4278.5|2643
1752052500000|2025-07-09 09:15:00|4283|4281.5|4288|4287|4290.5|4289|4283|4281|3489
1752052800000|2025-07-09 09:20:00|4289|4287.5|4288|4287|4289|4288|4287.5|4286|1465
1752053100000|2025-07-09 09:25:00|4289|4287.5|4288.5|4287|4291.5|4290.5|4288.5|4287|1544
1752053400000|2025-07-09 09:30:00|4288|4287.5|4289.5|4288|4291.5|4290.5|4286|4285.5|2639
1752053700000|2025-07-09 09:35:00|4290|4288.5|4295|4294|4295.5|4295|4290|4288.5|2308
1752054000000|2025-07-09 09:40:00|4294.5|4293.5|4292|4291|4295.5|4294|4292|4291|1830
1752054300000|2025-07-09 09:45:00|4292.5|4290.5|4292.5|4291.5|4292.5|4292|4291|4290|1929
1752054600000|2025-07-09 09:50:00|4293.5|4292|4291|4290|4295|4294|4291|4289.5|2216
1752054900000|2025-07-09 09:55:00|4291.5|4290.5|4289|4288|4292|4290.5|4288|4287|1271
1752055200000|2025-07-09 10:00:00|4289.5|4286.5|4288|4287|4289.5|4288|4287|4286|1731
1752055500000|2025-07-09 10:05:00|4289|4287.5|4293.5|4292.5|4294.5|4293.5|4289|4287.5|157813
1752055800000|2025-07-09 10:10:00|4293|4293|4289.5|4288.5|4293.5|4293|4288.5|4287|6511
1752056100000|2025-07-09 10:15:00|4290|4288|4291|4290.5|4291.5|4291|4290|4288|778
1752056400000|2025-07-09 10:20:00|4290.5|4290|4293.5|4292.5|4293.5|4293|4290.5|4290|2232
1752056700000|2025-07-09 10:25:00|4293|4292|4293|4292|4294.5|4293.5|4292|4291.5|776
1752057000000|2025-07-09 10:30:00|4293.5|4292.5|4298|4297|4298|4297|4291.5|4290.5|4521
1752057300000|2025-07-09 10:35:00|4299.5|4297.5|4298.5|4297.5|4300|4298.5|4297.5|4296|6109
1752057600000|2025-07-09 10:40:00|4299.5|4297|4298.5|4298|4300.5|4299.5|4298|4297|1698
1752057900000|2025-07-09 10:45:00|4299|4297.5|4299|4297.5|4300|4298.5|4297|4296|2741
1752058200000|2025-07-09 10:50:00|4298.5|4297|4297|4296.5|4299|4298|4295.5|4294|2695
1752058500000|2025-07-09 10:55:00|4297.5|4297|4298|4297|4298.5|4297.5|4297.5|4296.5|1302
1752058800000|2025-07-09 11:00:00|4298.5|4297.5|4299.5|4298.5|4300.5|4299|4297|4296|3692
1752059100000|2025-07-09 11:05:00|4299|4297.5|4299|4298|4301|4300|4298|4296.5|3490
1752059400000|2025-07-09 11:10:00|4299.5|4298.5|4300.5|4299.5|4301|4300|4299|4298|2355
1752059700000|2025-07-09 11:15:00|4301|4299|4298|4297.5|4301|4299.5|4297|4295.5|1359
1752060000000|2025-07-09 11:20:00|4297.5|4297|4301.5|4300.5|4303|4301.5|4296.5|4295|3139
1752060300000|2025-07-09 11:25:00|4302|4301|4302.5|4301|4303.5|4302.5|4301|4300.5|10440
1752060600000|2025-07-09 11:30:00|4302|4300.5|4298.5|4297.5|4305.5|4304.5|4297.5|4296.5|2761
1752060900000|2025-07-09 11:35:00|4299.5|4298.5|4296.5|4295.5|4299.5|4298.5|4296|4295|2340
1752061200000|2025-07-09 11:40:00|4297|4296.5|4297|4296|4297.5|4297|4296.5|4295|6078
1752061500000|2025-07-09 11:45:00|4296.5|4294.5|4297.5|4296.5|4297.5|4296.5|4295|4294|1829
1752061800000|2025-07-09 11:50:00|4297|4297|4296|4294.5|4297.5|4297|4295|4294|2315
1752062100000|2025-07-09 11:55:00|4295.5|4295|4296.5|4295.5|4297.5|4296|4295.5|4294.5|1362
1752062400000|2025-07-09 12:00:00|4297.5|4296.5|4297|4296|4300|4299|4294.5|4293.5|1708
1752062700000|2025-07-09 12:05:00|4297.5|4297|4298|4297|4298.5|4298|4296|4295|939
1752063000000|2025-07-09 12:10:00|4299|4297.5|4294.5|4293.5|4299|4298|4293.5|4293|1408
1752063300000|2025-07-09 12:15:00|4294|4293|4292|4291.5|4294|4293.5|4291|4290|2629
1752063600000|2025-07-09 12:20:00|4291.5|4290.5|4288.5|4287.5|4291.5|4291|4287|4286|1192
1752063900000|2025-07-09 12:25:00|4288|4288|4286|4285|4288.5|4288|4286|4285|2823
1752064200000|2025-07-09 12:30:00|4285.5|4285.5|4286|4285|4286.5|4286|4284|4283|2314
1752064500000|2025-07-09 12:35:00|4285.5|4285.5|4283.5|4282.5|4286|4285.5|4283.5|4282.5|2070
1752064800000|2025-07-09 12:40:00|4284.5|4283.5|4284|4283|4284.5|4284|4284|4283|1445
1752065100000|2025-07-09 12:45:00|4283.5|4282.5|4283.5|4282|4284|4283|4281.5|4281|3996
1752065400000|2025-07-09 12:50:00|4283|4281.5|4285|4284|4285|4284|4281|4280.5|1591
1752065700000|2025-07-09 12:55:00|4284.5|4283.5|4286|4284.5|4286.5|4285.5|4283.5|4283|3473
1752066000000|2025-07-09 13:00:00|4285|4285|4285.5|4284|4286|4285|4282.5|4281|1901
1752066300000|2025-07-09 13:05:00|4286|4284.5|4289|4288.5|4289.5|4288.5|4285.5|4284.5|4675
1752066600000|2025-07-09 13:10:00|4287.5|4286.5|4291.5|4290.5|4291.5|4291|4287.5|4286.5|1912
1752066900000|2025-07-09 13:15:00|4291|4290|4288.5|4288|4291.5|4290.5|4288.5|4287.5|1879
1752067200000|2025-07-09 13:20:00|4289|4287|4290|4289|4291|4290.5|4288|4287|2713
1752067500000|2025-07-09 13:25:00|4291|4289.5|4286.5|4286|4291|4289.5|4286|4285.5|1939
1752067800000|2025-07-09 13:30:00|4288|4285.5|4297|4296.5|4299.5|4298|4285.5|4284.5|9565
1752068100000|2025-07-09 13:35:00|4296|4296|4292.5|4291.5|4298|4297.5|4290.5|4289|7870
1752068400000|2025-07-09 13:40:00|4293|4292|4292.5|4291|4293.5|4292.5|4289.5|4288.5|7091
1752068700000|2025-07-09 13:45:00|4291|4289.5|4289.5|4288.5|4291|4289.5|4284.5|4283.5|7336
1752069000000|2025-07-09 13:50:00|4289|4287.5|4289|4288|4292.5|4292|4287.5|4286|4983
1752069300000|2025-07-09 13:55:00|4288.5|4287|4285.5|4284|4288.5|4287.5|4283|4282.5|4672
1752069600000|2025-07-09 14:00:00|4285|4283.5|4285.5|4284.5|4287.5|4286.5|4281.5|4280.5|4674
1752069900000|2025-07-09 14:05:00|4286|4285|4285|4284|4291.5|4291|4284.5|4284|5413
1752070200000|2025-07-09 14:10:00|4287|4286|4284|4283|4287|4286|4281.5|4280.5|6813
1752070500000|2025-07-09 14:15:00|4285.5|4283.5|4282|4281|4286|4285.5|4280.5|4279|5634
1752070800000|2025-07-09 14:20:00|4282.5|4281.5|4282.5|4282|4283.5|4283|4281|4280.5|6576
1752071100000|2025-07-09 14:25:00|4282|4281.5|4281.5|4280.5|4283.5|4282.5|4279.5|4278|8136
1752071400000|2025-07-09 14:30:00|4281|4280|4280.5|4279.5|4282|4281.5|4278|4277|8565
1752071700000|2025-07-09 14:35:00|4280|4279|4287.5|4287|4289.5|4288.5|4279|4278|7200
1752072000000|2025-07-09 14:40:00|4288|4287.5|4287.5|4286.5|4292.5|4291.5|4286.5|4285.5|5968
1752072300000|2025-07-09 14:45:00|4287|4287|4287.5|4286.5|4289|4288|4285|4284|6475
1752072600000|2025-07-09 14:50:00|4288|4287|4289.5|4288.5|4290.5|4290|4286.5|4285.5|5608
1752072900000|2025-07-09 14:55:00|4289|4288|4285.5|4285|4290|4289.5|4285|4284|3770
1752073200000|2025-07-09 15:00:00|4285|4284.5|4287|4286|4287|4286.5|4282.5|4281.5|5043
1752073500000|2025-07-09 15:05:00|4287.5|4286.5|4286.5|4285.5|4287.5|4287|4285.5|4284.5|4895
1752073800000|2025-07-09 15:10:00|4286|4286|4278|4277|4286|4286|4277.5|4276.5|7889
1752074100000|2025-07-09 15:15:00|4278.5|4277.5|4279.5|4278.5|4280|4279.5|4275.5|4274.5|7915
1752074400000|2025-07-09 15:20:00|4278.5|4279|4276|4275|4278.5|4279|4275|4274|8334
1752074700000|2025-07-09 15:25:00|4275.5|4276|4285|4284|4285|4284|4275.5|4275|11940
1752130800000|2025-07-10 07:00:00|4425.5|4425|4431|4429.5|4440.5|4438.5|4415|4413.5|27545
1752131100000|2025-07-10 07:05:00|4430.5|4430|4436.5|4435.5|4442|4440.5|4421.5|4420|53944
1752131400000|2025-07-10 07:10:00|4436|4433.5|4431.5|4430|4448.5|4447|4429.5|4428.5|13182
1752131700000|2025-07-10 07:15:00|4433|4430.5|4439.5|4439|4441|4439.5|4427|4425.5|13370
1752132000000|2025-07-10 07:20:00|4439|4438.5|4441.5|4440.5|4447|4446|4437.5|4436|10695
1752132300000|2025-07-10 07:25:00|4441|4439.5|4439.5|4438|4444|4443|4438.5|4437|11418
1752132600000|2025-07-10 07:30:00|4440|4439|4446|4444.5|4448|4446.5|4439|4437.5|9713
1752132900000|2025-07-10 07:35:00|4445.5|4445|4450|4448.5|4452.5|4451.5|4445.5|4444.5|7036
1752133200000|2025-07-10 07:40:00|4450.5|4449.5|4433|4432|4452.5|4451.5|4430|4428.5|13400
1752133500000|2025-07-10 07:45:00|4432.5|4431.5|4438|4436.5|4438.5|4437.5|4431.5|4430|7835
1752133800000|2025-07-10 07:50:00|4437.5|4437|4437.5|4436|4443|4441.5|4433.5|4432|65899
1752134100000|2025-07-10 07:55:00|4438|4436.5|4431.5|4430.5|4441|4440|4431.5|4430.5|4606
1752134400000|2025-07-10 08:00:00|4431|4429|4430.5|4429.5|4435.5|4434.5|4430|4428.5|4954
1752134700000|2025-07-10 08:05:00|4432|4431|4442|4441|4442|4441|4432|4431|6175
1752135000000|2025-07-10 08:10:00|4443|4441.5|4448.5|4447|4449|4448|4443|4441.5|13490
1752135300000|2025-07-10 08:15:00|4446|4445.5|4440.5|4440|4450|4449|4440.5|4440|7679
1752135600000|2025-07-10 08:20:00|4440|4439.5|4448|4447.5|4450|4449|4440|4439|14690
1752135900000|2025-07-10 08:25:00|4447.5|4447|4464.5|4464|4465|4464.5|4447.5|4447|13061
1752136200000|2025-07-10 08:30:00|4464|4463.5|4455.5|4454.5|4468|4467.5|4455|4454|17165
1752136500000|2025-07-10 08:35:00|4453|4452.5|4461|4460|4461|4460|4453|4452.5|8984
1752136800000|2025-07-10 08:40:00|4460|4459.5|4460.5|4460|4460.5|4460|4454|4453.5|8602
1752137100000|2025-07-10 08:45:00|4461|4460.5|4463|4461.5|4463|4462|4459|4458.5|6908
1752137400000|2025-07-10 08:50:00|4464.5|4462|4472|4471|4476|4475|4464.5|4462|75962
1752137700000|2025-07-10 08:55:00|4470|4469|4475|4474|4477.5|4476.5|4468|4467|11252
1752138000000|2025-07-10 09:00:00|4474.5|4470.5|4476|4475.5|4477|4476.5|4470|4469|9304
1752138300000|2025-07-10 09:05:00|4476.5|4476|4472.5|4472|4486|4485|4471|4470.5|9486
1752138600000|2025-07-10 09:10:00|4473|4472.5|4472|4471|4476|4475|4471.5|4471|16210
1752138900000|2025-07-10 09:15:00|4472.5|4471.5|4471|4470|4476|4475.5|4469|4468|8337
1752139200000|2025-07-10 09:20:00|4470.5|4472.5|4471|4470|4475|4474|4470|4469.5|8426
1752139500000|2025-07-10 09:25:00|4471.5|4470.5|4473.5|4472.5|4475.5|4474.5|4471|4470|7185
1752139800000|2025-07-10 09:30:00|4475|4474|4474|4473.5|4480|4479.5|4472|4470.5|10440
1752140100000|2025-07-10 09:35:00|4474.5|4474|4474|4473.5|4478|4477.5|4473|4472.5|5428
1752140400000|2025-07-10 09:40:00|4474.5|4473|4471|4470.5|4474.5|4473|4470|4469|4103
1752140700000|2025-07-10 09:45:00|4472|4471|4466|4465|4472|4471|4465.5|4464.5|5753
1752141000000|2025-07-10 09:50:00|4465.5|4464.5|4461|4460|4465.5|4464.5|4458.5|4458|5169
1752141300000|2025-07-10 09:55:00|4461.5|4461|4462|4461|4464|4463|4459.5|4458.5|6047
1752141600000|2025-07-10 10:00:00|4461|4460.5|4460|4459|4462|4461|4459|4458.5|5787
1752141900000|2025-07-10 10:05:00|4459.5|4458|4456|4455|4459.5|4458|4454.5|4454|2715
1752142200000|2025-07-10 10:10:00|4456.5|4455.5|4459|4458|4461|4460.5|4455|4454|10959
1752142500000|2025-07-10 10:15:00|4460.5|4460|4457.5|4456|4460.5|4460|4452|4451|7224
1752142800000|2025-07-10 10:20:00|4457|4456.5|4466|4464.5|4468.5|4467|4457|4456.5|2969
1752143100000|2025-07-10 10:25:00|4466.5|4465|4468|4467|4470|4469|4466|4464.5|5607
1752143400000|2025-07-10 10:30:00|4468.5|4467.5|4468.5|4467.5|4469.5|4468.5|4465.5|4464.5|3968
1752143700000|2025-07-10 10:35:00|4468|4466.5|4462.5|4461.5|4468|4466.5|4461.5|4461|3750
1752144000000|2025-07-10 10:40:00|4462|4461|4462.5|4461.5|4465.5|4464.5|4460.5|4459.5|6283
1752144300000|2025-07-10 10:45:00|4463|4462.5|4469.5|4469|4470|4469|4463|4462.5|3815
1752144600000|2025-07-10 10:50:00|4470|4468.5|4468|4467.5|4471.5|4471|4468|4467.5|4391
1752144900000|2025-07-10 10:55:00|4467|4466|4468|4467|4471|4470|4464|4463|5475
1752145200000|2025-07-10 11:00:00|4467.5|4466.5|4462|4461|4468|4467.5|4462|4461|5921
1752145500000|2025-07-10 11:05:00|4461|4460.5|4461|4460.5|4463.5|4462.5|4461|4460.5|3362
1752145800000|2025-07-10 11:10:00|4461.5|4459|4460.5|4459|4462.5|4461|4459|4458|3918
1752146100000|2025-07-10 11:15:00|4460|4458.5|4460|4459|4463|4462|4458.5|4457.5|4715
1752146400000|2025-07-10 11:20:00|4460.5|4459.5|4456.5|4456|4462|4461|4456.5|4455.5|3717
1752146700000|2025-07-10 11:25:00|4457|4455|4453|4452|4458.5|4458|4453|4452|3606
1752147000000|2025-07-10 11:30:00|4453.5|4452.5|4455.5|4455|4459|4458.5|4453.5|4452|3933
1752147300000|2025-07-10 11:35:00|4456|4454.5|4451.5|4451|4457.5|4456.5|4451.5|4451|5585
1752147600000|2025-07-10 11:40:00|4451|4450.5|4458|4457.5|4459|4458|4450.5|4450|8826
1752147900000|2025-07-10 11:45:00|4458.5|4457|4452.5|4451.5|4458.5|4457|4451.5|4451|2449
1752148200000|2025-07-10 11:50:00|4453.5|4452.5|4444|4443|4454|4453|4443.5|4443|4592
1752148500000|2025-07-10 11:55:00|4442.5|4442|4436|4435|4442.5|4442|4435.5|4434.5|10298
1752148800000|2025-07-10 12:00:00|4435.5|4434.5|4427.5|4426.5|4438|4437|4427.5|4426.5|66615
1752149100000|2025-07-10 12:05:00|4428.5|4428|4428.5|4427.5|4429|4428.5|4426.5|4425.5|61833
1752149400000|2025-07-10 12:10:00|4429|4428|4432|4431|4432.5|4431.5|4428|4427|6487
1752149700000|2025-07-10 12:15:00|4430.5|4430|4423|4422|4430.5|4430|4423|4421.5|6202
1752150000000|2025-07-10 12:20:00|4422|4422.5|4425.5|4424.5|4427.5|4426.5|4420|4419|7098
1752150300000|2025-07-10 12:25:00|4428.5|4425|4424.5|4423.5|4428.5|4428|4424.5|4423.5|2075
1752150600000|2025-07-10 12:30:00|4425|4424|4425.5|4425|4428.5|4427.5|4425|4424|3971
1752150900000|2025-07-10 12:35:00|4425|4424.5|4428.5|4427.5|4428.5|4427.5|4424|4423.5|3055
1752151200000|2025-07-10 12:40:00|4429|4428.5|4424.5|4424|4430|4429.5|4421.5|4420.5|5431
1752151500000|2025-07-10 12:45:00|4425|4424.5|4426.5|4426|4427.5|4427|4423|4422.5|9154
1752151800000|2025-07-10 12:50:00|4427|4425|4428.5|4428|4430|4429.5|4424|4423.5|17012
1752152100000|2025-07-10 12:55:00|4428|4427.5|4423.5|4423|4429|4428.5|4423.5|4423|7036
1752152400000|2025-07-10 13:00:00|4422.5|4421.5|4428|4427|4428.5|4428|4422.5|4421.5|6954
1752152700000|2025-07-10 13:05:00|4427.5|4428|4426|4425.5|4429.5|4429|4425|4424.5|8265
1752153000000|2025-07-10 13:10:00|4425.5|4425|4429.5|4429|4430.5|4429.5|4425|4424|5618
1752153300000|2025-07-10 13:15:00|4430|4428|4425|4424.5|4430|4429.5|4424.5|4424|15257
1752153600000|2025-07-10 13:20:00|4425.5|4425|4420|4419.5|4426|4425.5|4418.5|4418|7511
1752153900000|2025-07-10 13:25:00|4419.5|4419|4427.5|4427|4428|4427|4419|4418.5|8865
1752154200000|2025-07-10 13:30:00|4424.5|4424|4436.5|4436|4439.5|4439|4419.5|4419|22785
1752154500000|2025-07-10 13:35:00|4438.5|4438|4434.5|4434|4441|4440.5|4429.5|4428|19390
1752154800000|2025-07-10 13:40:00|4434|4433|4433|4432|4439|4438.5|4430.5|4429.5|14424
1752155100000|2025-07-10 13:45:00|4433.5|4433|4429|4428.5|4438.5|4438|4428.5|4427.5|27224
1752155400000|2025-07-10 13:50:00|4428.5|4428|4427.5|4426.5|4434.5|4434|4425.5|4424.5|9084
1752155700000|2025-07-10 13:55:00|4426.5|4425.5|4424.5|4424|4427.5|4427|4422|4421.5|10402
1752156000000|2025-07-10 14:00:00|4425|4424.5|4427|4426|4430.5|4429.5|4425|4424.5|10236
1752156300000|2025-07-10 14:05:00|4427.5|4426.5|4434|4433.5|4434|4433.5|4427|4426|10525
1752156600000|2025-07-10 14:10:00|4433.5|4433|4442.5|4442|4442.5|4442|4433.5|4432.5|9812
1752156900000|2025-07-10 14:15:00|4442|4441.5|4438.5|4438|4442|4441.5|4437|4436.5|7955
1752157200000|2025-07-10 14:20:00|4438|4437.5|4435.5|4435|4438.5|4438|4435|4434.5|11028
1752157500000|2025-07-10 14:25:00|4436|4435.5|4439|4438.5|4439|4438.5|4435.5|4435|10700
1752157800000|2025-07-10 14:30:00|4438.5|4438|4442.5|4442|4443|4442.5|4435|4434.5|12821
1752158100000|2025-07-10 14:35:00|4443|4442.5|4446|4445.5|4450.5|4450|4443|4442.5|16004
1752158400000|2025-07-10 14:40:00|4446.5|4445|4436.5|4436|4448.5|4448|4435|4434.5|19673
1752158700000|2025-07-10 14:45:00|4434.5|4434|4433.5|4433|4435.5|4435|4432|4431.5|23165
1752159000000|2025-07-10 14:50:00|4434|4433.5|4435|4434.5|4438.5|4438|4434|4433|30661
1752159300000|2025-07-10 14:55:00|4435.5|4435|4438|4437.5|4439|4438.5|4435.5|4435|12962
1752159600000|2025-07-10 15:00:00|4438.5|4438|4445|4444.5|4445|4444.5|4438.5|4438|17907
1752159900000|2025-07-10 15:05:00|4445.5|4445|4451.5|4450.5|4454.5|4453.5|4445.5|4445|10975
1752160200000|2025-07-10 15:10:00|4451|4450|4446.5|4445.5|4453.5|4453|4446|4445|7450
1752160500000|2025-07-10 15:15:00|4446|4445|4449|4448.5|4451.5|4450.5|4443|4442.5|13071
1752160800000|2025-07-10 15:20:00|4448.5|4448|4456|4455|4458.5|4457.5|4448.5|4447.5|14252
1752161100000|2025-07-10 15:25:00|4455.5|4454.5|4456.5|4455.5|4458.5|4457.5|4453|4452.5|11606
1752217200000|2025-07-11 07:00:00|4465|4460.5|4440.5|4438.5|4471.5|4468.5|4434|4431|8525
1752217500000|2025-07-11 07:05:00|4441|4439|4427|4425.5|4441|4439.5|4426.5|4424|7348
1752217800000|2025-07-11 07:10:00|4426.5|4425|4417|4415.5|4427|4425.5|4417|4415.5|5420
1752218100000|2025-07-11 07:15:00|4417.5|4416|4417|4415.5|4421.5|4419.5|4415|4413|4114
1752218400000|2025-07-11 07:20:00|4416.5|4416.5|4417.5|4416|4420|4419|4411|4409.5|5504
1752218700000|2025-07-11 07:25:00|4416|4416.5|4416.5|4415|4418.5|4417.5|4414.5|4413|3470
1752219000000|2025-07-11 07:30:00|4416|4414|4414.5|4413|4416|4415|4413|4411.5|4206
1752219300000|2025-07-11 07:35:00|4414|4413.5|4422|4421.5|4422|4421.5|4412|4411|4406
1752219600000|2025-07-11 07:40:00|4421|4421|4423.5|4422|4426|4424.5|4420|4419.5|3995
1752219900000|2025-07-11 07:45:00|4423|4422.5|4422.5|4421.5|4423.5|4422.5|4419.5|4419|29516
1752220200000|2025-07-11 07:50:00|4423|4422.5|4419|4418|4425|4424|4418.5|4417|5226
1752220500000|2025-07-11 07:55:00|4418.5|4417.5|4416|4414.5|4419|4417.5|4413.5|4413|2423
1752220800000|2025-07-11 08:00:00|4417|4415|4417.5|4416|4421.5|4420|4413.5|4412.5|4600
1752221100000|2025-07-11 08:05:00|4418|4416.5|4415|4414|4418|4417|4413.5|4412.5|3528
1752221400000|2025-07-11 08:10:00|4414.5|4413|4419.5|4418.5|4420|4418.5|4414|4412.5|2610
1752221700000|2025-07-11 08:15:00|4419|4418|4425|4424|4429.5|4428|4418.5|4417|2542
1752222000000|2025-07-11 08:20:00|4427|4424.5|4425.5|4424.5|4429|4427.5|4425.5|4424|40422
1752222300000|2025-07-11 08:25:00|4425|4424|4421.5|4420.5|4425|4424|4420|4418.5|1948
1752222600000|2025-07-11 08:30:00|4421|4419.5|4415|4414|4421.5|4420.5|4414.5|4413|2040
1752222900000|2025-07-11 08:35:00|4414.5|4414.5|4415|4414|4415|4414.5|4413|4412|2845
1752223200000|2025-07-11 08:40:00|4414.5|4413.5|4412|4411|4417|4415.5|4412|4411|3684
1752223500000|2025-07-11 08:45:00|4411.5|4410.5|4414.5|4413.5|4415|4414|4411|4410.5|1954
1752223800000|2025-07-11 08:50:00|4414|4413|4412.5|4411.5|4419|4417.5|4411|4410|3157
1752224100000|2025-07-11 08:55:00|4413.5|4412|4412.5|4411.5|4415|4413.5|4410.5|4409.5|3221
1752224400000|2025-07-11 09:00:00|4412|4411|4408|4407|4412|4411|4407|4406.5|3717
1752224700000|2025-07-11 09:05:00|4407.5|4406.5|4405|4404|4408.5|4408|4405|4404|2788
1752225000000|2025-07-11 09:10:00|4405.5|4405|4402.5|4401|4406|4405.5|4401.5|4401|3361
1752225300000|2025-07-11 09:15:00|4403|4401.5|4400.5|4399.5|4403.5|4402.5|4399.5|4399|2153
1752225600000|2025-07-11 09:20:00|4401|4400|4396.5|4395.5|4401|4400|4396.5|4395.5|2030
1752225900000|2025-07-11 09:25:00|4395.5|4394.5|4395|4394|4396.5|4395.5|4393|4391.5|3811
1752226200000|2025-07-11 09:30:00|4396|4394.5|4399|4398|4400.5|4399.5|4394.5|4393.5|4966
1752226500000|2025-07-11 09:35:00|4399.5|4397|4400.5|4399|4402|4400.5|4398|4397|2632
1752226800000|2025-07-11 09:40:00|4401|4399.5|4404.5|4403|4405|4403.5|4399.5|4398.5|3469
1752227100000|2025-07-11 09:45:00|4404|4403.5|4401|4400|4404.5|4403.5|4401|4400|25046
1752227400000|2025-07-11 09:50:00|4400.5|4399.5|4400|4399|4401|4400.5|4397|4396.5|1815
1752227700000|2025-07-11 09:55:00|4400.5|4398.5|4400|4399.5|4401.5|4400|4399.5|4398.5|5775
1752228000000|2025-07-11 10:00:00|4400.5|4398.5|4399.5|4398.5|4402.5|4401.5|4399.5|4398.5|2268
1752228300000|2025-07-11 10:05:00|4399|4398|4401|4400|4403|4402.5|4398|4397.5|3385
1752228600000|2025-07-11 10:10:00|4400.5|4400.5|4401.5|4400.5|4401.5|4400.5|4399.5|4399|2573
1752228900000|2025-07-11 10:15:00|4402|4401|4400.5|4400|4403|4402|4398.5|4398|3977
1752229200000|2025-07-11 10:20:00|4401|4399.5|4403|4402.5|4403.5|4402.5|4399.5|4399|2693
1752229500000|2025-07-11 10:25:00|4402.5|4402|4402.5|4401|4403.5|4402.5|4401.5|4401|3287
1752229800000|2025-07-11 10:30:00|4402|4401.5|4402|4400.5|4402.5|4401.5|4401|4399.5|1395
1752230100000|2025-07-11 10:35:00|4401.5|4399.5|4398|4396.5|4401.5|4399.5|4396.5|4395.5|2304
1752230400000|2025-07-11 10:40:00|4398.5|4397|4401|4400.5|4405.5|4404.5|4398|4397|4856
1752230700000|2025-07-11 10:45:00|4400.5|4399.5|4402|4401|4402.5|4402|4399.5|4398.5|1137
1752231000000|2025-07-11 10:50:00|4402.5|4401.5|4402|4401|4403.5|4402.5|4401.5|4401|1748
1752231300000|2025-07-11 10:55:00|4401.5|4401.5|4400.5|4399.5|4402|4401.5|4398.5|4398|1677
1752231600000|2025-07-11 11:00:00|4401.5|4401|4406.5|4405|4406.5|4405|4399.5|4399|3188
1752231900000|2025-07-11 11:05:00|4407|4405.5|4406|4405.5|4407.5|4406.5|4404|4403.5|2284
1752232200000|2025-07-11 11:10:00|4407|4406|4408|4406.5|4408.5|4407.5|4404.5|4403.5|1934
1752232500000|2025-07-11 11:15:00|4407.5|4407|4408|4407|4411.5|4410.5|4407|4406|4902
1752232800000|2025-07-11 11:20:00|4407.5|4406.5|4403.5|4402.5|4409|4407.5|4403.5|4402|2599
1752233100000|2025-07-11 11:25:00|4404|4403|4404|4402.5|4405.5|4404|4403.5|4402.5|1809
1752233400000|2025-07-11 11:30:00|4402.5|4401.5|4403|4402|4404|4402.5|4401.5|4400.5|2080
1752233700000|2025-07-11 11:35:00|4402.5|4401.5|4399.5|4398.5|4403|4402|4399|4398.5|1034
1752234000000|2025-07-11 11:40:00|4400|4399|4400.5|4399.5|4401.5|4400.5|4399.5|4398.5|1743
1752234300000|2025-07-11 11:45:00|4401|4399|4403.5|4402.5|4404|4403.5|4400.5|4399|1870
1752234600000|2025-07-11 11:50:00|4404.5|4403|4406|4405|4407.5|4407|4404.5|4402.5|2431
1752234900000|2025-07-11 11:55:00|4406.5|4405.5|4406|4405.5|4408|4406.5|4405|4404|2660
1752235200000|2025-07-11 12:00:00|4406.5|4406|4407|4406|4409.5|4408.5|4406.5|4406|4234
1752235500000|2025-07-11 12:05:00|4406.5|4405.5|4403|4402.5|4407|4406|4402.5|4402|3779
1752235800000|2025-07-11 12:10:00|4404|4403|4406|4405|4406.5|4405.5|4402.5|4401.5|1970
1752236100000|2025-07-11 12:15:00|4405|4404|4403.5|4402.5|4405|4404.5|4403.5|4402.5|1880
1752236400000|2025-07-11 12:20:00|4404|4403|4405|4404|4406|4405|4404|4403|1755
1752236700000|2025-07-11 12:25:00|4404.5|4403.5|4406|4405|4406|4405|4402|4401|1649
1752237000000|2025-07-11 12:30:00|4406.5|4405.5|4408|4407.5|4409.5|4409|4405.5|4405|2488
1752237300000|2025-07-11 12:35:00|4408.5|4408|4410|4409|4412.5|4411.5|4407|4406|1986
1752237600000|2025-07-11 12:40:00|4409.5|4409.5|4417|4416.5|4417|4416.5|4409.5|4409|6773
1752237900000|2025-07-11 12:45:00|4416.5|4416|4426.5|4426|4430|4428.5|4416.5|4416|6027
1752238200000|2025-07-11 12:50:00|4427|4425.5|4426|4425.5|4427|4426|4425.5|4424.5|3258
1752238500000|2025-07-11 12:55:00|4427|4425|4428|4427|4430|4428.5|4425.5|4425|3555
1752238800000|2025-07-11 13:00:00|4426.5|4426|4433|4432.5|4435|4434|4426|4425|3509
1752239100000|2025-07-11 13:05:00|4432.5|4432|4430.5|4429.5|4434.5|4433.5|4430.5|4429.5|2594
1752239400000|2025-07-11 13:10:00|4430|4430|4431|4430|4433.5|4432|4429|4428.5|3350
1752239700000|2025-07-11 13:15:00|4430|4429.5|4430|4428.5|4435|4434|4429.5|4428.5|5276
1752240000000|2025-07-11 13:20:00|4429.5|4429|4431.5|4431|4432|4431|4425.5|4425|4485
1752240300000|2025-07-11 13:25:00|4433.5|4430.5|4432|4431|4437|4436|4432|4430.5|150226
1752240600000|2025-07-11 13:30:00|4431|4430.5|4432.5|4432|4433.5|4432|4422|4420.5|12688
1752240900000|2025-07-11 13:35:00|4433.5|4433|4435|4434|4443.5|4442|4433|4432|7608
1752241200000|2025-07-11 13:40:00|4437|4435.5|4441|4440|4442|4441|4435.5|4434.5|5297
1752241500000|2025-07-11 13:45:00|4440.5|4439.5|4443.5|4442|4447|4445.5|4438|4437|5246
1752241800000|2025-07-11 13:50:00|4443|4442.5|4447|4445.5|4450|4448.5|4441.5|4441|5552
1752242100000|2025-07-11 13:55:00|4447.5|4446|4442.5|4441.5|4450|4448.5|4442|4441|5135
1752242400000|2025-07-11 14:00:00|4443|4442.5|4438.5|4437.5|4444|4443|4436|4435.5|9561
1752242700000|2025-07-11 14:05:00|4438|4437|4439.5|4438.5|4443.5|4442.5|4437.5|4436.5|6968
1752243000000|2025-07-11 14:10:00|4437.5|4436.5|4441|4440|4442|4441|4436|4435.5|8935
1752243300000|2025-07-11 14:15:00|4441.5|4441|4438.5|4437.5|4441.5|4441|4435|4434|8664
1752243600000|2025-07-11 14:20:00|4438|4437|4442|4441.5|4442.5|4442|4435|4434.5|7771
1752243900000|2025-07-11 14:25:00|4441|4440.5|4444|4443.5|4446|4445|4440|4439.5|10292
1752244200000|2025-07-11 14:30:00|4445.5|4445|4446|4445|4448|4447.5|4444.5|4444|6553
1752244500000|2025-07-11 14:35:00|4445|4444|4449.5|4448.5|4451.5|4451|4445|4444|7280
1752244800000|2025-07-11 14:40:00|4449|4448|4455|4454|4457.5|4456.5|4448.5|4447.5|8272
1752245100000|2025-07-11 14:45:00|4454|4453.5|4456.5|4455.5|4456.5|4456|4452|4451.5|9878
1752245400000|2025-07-11 14:50:00|4456|4454.5|4454.5|4453.5|4457|4456|4454|4453.5|9317
1752245700000|2025-07-11 14:55:00|4454|4453|4452|4451|4455.5|4455|4451.5|4451|4447
1752246000000|2025-07-11 15:00:00|4451.5|4450.5|4453.5|4452.5|4455|4454.5|4450.5|4449.5|9583
1752246300000|2025-07-11 15:05:00|4452.5|4452|4457|4455.5|4457.5|4457|4452.5|4451.5|13459
1752246600000|2025-07-11 15:10:00|4456.5|4455|4451|4450|4458|4457|4451|4450|10074
1752246900000|2025-07-11 15:15:00|4450.5|4450.5|4447|4446.5|4451.5|4450.5|4446.5|4445.5|8311
1752247200000|2025-07-11 15:20:00|4447.5|4446|4451|4450|4451|4450|4446.5|4445.5|10779
1752247500000|2025-07-11 15:25:00|4450.5|4449.5|4449|4448|4452|4451|4448.5|4447.5|16694
1752476400000|2025-07-14 07:00:00|4508.5|4506.5|4490.5|4489|4508.5|4506.5|4487.5|4486|40229
1752476700000|2025-07-14 07:05:00|4489|4488.5|4500|4499|4501.5|4500|4484.5|4483|10094
1752477000000|2025-07-14 07:10:00|4500.5|4499.5|4509|4507.5|4517.5|4515.5|4500.5|4499.5|28957
1752477300000|2025-07-14 07:15:00|4509.5|4508|4509|4507|4510|4508|4503.5|4502.5|3373
1752477600000|2025-07-14 07:20:00|4509.5|4507.5|4513.5|4512|4513.5|4512.5|4507|4506|13460
1752477900000|2025-07-14 07:25:00|4513|4511.5|4506|4505|4513|4511.5|4503.5|4503|5540
1752478200000|2025-07-14 07:30:00|4506.5|4506|4505|4504|4510.5|4509|4502.5|4501.5|5370
1752478500000|2025-07-14 07:35:00|4504|4502.5|4499|4498|4504|4502.5|4497.5|4497|5678
1752478800000|2025-07-14 07:40:00|4499.5|4497.5|4500.5|4499.5|4501|4500|4497.5|4497|3402
1752479100000|2025-07-14 07:45:00|4500|4499|4495.5|4495|4500|4499|4495.5|4495|3495
1752479400000|2025-07-14 07:50:00|4494.5|4494|4489.5|4488.5|4496|4495|4488.5|4487.5|3346
1752479700000|2025-07-14 07:55:00|4489|4489|4495|4494|4495|4494|4488.5|4488|1915
1752480000000|2025-07-14 08:00:00|4494|4493.5|4496|4495|4497|4495.5|4487|4486.5|5990
1752480300000|2025-07-14 08:05:00|4495|4494.5|4493.5|4492.5|4496.5|4495.5|4491|4490.5|3570
1752480600000|2025-07-14 08:10:00|4494|4491.5|4495|4494|4495|4494|4490.5|4489.5|5100
1752480900000|2025-07-14 08:15:00|4494.5|4493.5|4499.5|4499|4502|4501|4494.5|4493.5|4233
1752481200000|2025-07-14 08:20:00|4499|4498.5|4495|4494.5|4499.5|4499|4495|4494.5|2000
1752481500000|2025-07-14 08:25:00|4494.5|4494|4489|4488.5|4494.5|4494|4489|4488.5|2055
1752481800000|2025-07-14 08:30:00|4488.5|4487.5|4487.5|4486.5|4488.5|4488|4482|4481|3218
1752482100000|2025-07-14 08:35:00|4488.5|4487|4490.5|4489|4490.5|4490|4483.5|4483|3905
1752482400000|2025-07-14 08:40:00|4491|4489.5|4494|4493.5|4495.5|4494.5|4491|4489|3328
1752482700000|2025-07-14 08:45:00|4495|4494|4492.5|4491.5|4496.5|4495.5|4492|4491|1795
1752483000000|2025-07-14 08:50:00|4494|4493|4492|4490.5|4494.5|4493.5|4489.5|4489|1923
1752483300000|2025-07-14 08:55:00|4491.5|4491|4488|4487|4492|4491|4487.5|4487|1152
1752483600000|2025-07-14 09:00:00|4487.5|4486.5|4488|4487.5|4489.5|4488.5|4483.5|4482.5|1431
1752483900000|2025-07-14 09:05:00|4488.5|4488|4490|4489|4491.5|4490.5|4488|4487|10285
1752484200000|2025-07-14 09:10:00|4489.5|4488.5|4490|4489.5|4492.5|4491.5|4489.5|4488.5|1232
1752484500000|2025-07-14 09:15:00|4490.5|4490|4488.5|4488|4490.5|4490|4487.5|4486.5|2206
1752484800000|2025-07-14 09:20:00|4488|4487.5|4488|4487|4490.5|4489|4488|4487|3388
1752485100000|2025-07-14 09:25:00|4487.5|4487.5|4488|4487|4488.5|4488|4487.5|4487|2346
1752485400000|2025-07-14 09:30:00|4488.5|4487.5|4485.5|4485|4489.5|4488.5|4485.5|4485|2483
1752485700000|2025-07-14 09:35:00|4486|4484.5|4484|4483|4487|4486|4482.5|4482|2344
1752486000000|2025-07-14 09:40:00|4484.5|4483.5|4479.5|4479|4484.5|4483.5|4479|4478|2776
1752486300000|2025-07-14 09:45:00|4479|4478.5|4480|4479.5|4482.5|4481|4479|4478.5|3063
1752486600000|2025-07-14 09:50:00|4480.5|4479|4481|4479.5|4481|4480|4479|4478.5|1919
1752486900000|2025-07-14 09:55:00|4480.5|4479|4480|4479|4481.5|4481|4479|4478|3075
1752487200000|2025-07-14 10:00:00|4480.5|4479.5|4480|4479|4482|4481.5|4480|4479|2503
1752487500000|2025-07-14 10:05:00|4479.5|4478.5|4480|4479|4481.5|4480.5|4479|4478.5|2608
1752487800000|2025-07-14 10:10:00|4479.5|4478.5|4478|4477|4480.5|4479|4477.5|4477|2593
1752488100000|2025-07-14 10:15:00|4478.5|4477.5|4477|4476|4479|4478.5|4476|4475|4412
1752488400000|2025-07-14 10:20:00|4476.5|4476.5|4473|4472|4476.5|4476.5|4471.5|4471|2241
1752488700000|2025-07-14 10:25:00|4476.5|4475.5|4474|4473|4477|4475.5|4474|4473|1386
1752489000000|2025-07-14 10:30:00|4473.5|4472.5|4472|4471|4474|4473|4471.5|4470.5|745
1752489300000|2025-07-14 10:35:00|4471.5|4470.5|4474.5|4473.5|4474.5|4473.5|4470|4469.5|6221
1752489600000|2025-07-14 10:40:00|4475|4474|4478.5|4478|4479.5|4478.5|4475|4474|1373
1752489900000|2025-07-14 10:45:00|4479|4477.5|4479|4477.5|4479|4478|4476.5|4476|2176
1752490200000|2025-07-14 10:50:00|4478.5|4477|4477|4476.5|4478.5|4477|4476|4475|51466
1752490500000|2025-07-14 10:55:00|4477.5|4477|4482.5|4481.5|4483.5|4482.5|4477.5|4476.5|2362
1752490800000|2025-07-14 11:00:00|4483|4482.5|4482|4481|4483.5|4482.5|4480.5|4480|5270
1752491100000|2025-07-14 11:05:00|4481.5|4481.5|4480.5|4479.5|4484|4483|4480|4479|2732
1752491400000|2025-07-14 11:10:00|4481|4481.5|4482|4481|4483.5|4482|4481|4480.5|980
1752491700000|2025-07-14 11:15:00|4481.5|4480.5|4476.5|4475.5|4481.5|4480.5|4476|4475|2366
1752492000000|2025-07-14 11:20:00|4476|4476|4475.5|4474.5|4477.5|4476.5|4474.5|4474|1721
1752492300000|2025-07-14 11:25:00|4476|4475|4474.5|4473.5|4476.5|4475.5|4474.5|4473.5|3695
1752492600000|2025-07-14 11:30:00|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4470|4469|4622
1752492900000|2025-07-14 11:35:00|4474|4473|4472|4471.5|4475|4474|4472|4471.5|3038
1752493200000|2025-07-14 11:40:00|4470.5|4470|4472.5|4472|4472.5|4472|4470.5|4470|1500
1752493500000|2025-07-14 11:45:00|4472|4471.5|4468|4467|4472.5|4471.5|4465|4464.5|24737
1752493800000|2025-07-14 11:50:00|4466.5|4466|4465.5|4464.5|4467|4466|4465|4464|2543
1752494100000|2025-07-14 11:55:00|4466.5|4465|4463|4462|4468|4467|4462.5|4462|2844
1752494400000|2025-07-14 12:00:00|4463.5|4462.5|4460.5|4459.5|4466.5|4465.5|4460|4459.5|5787
1752494700000|2025-07-14 12:05:00|4460|4459|4454.5|4453.5|4460.5|4459.5|4452.5|4452|1827
1752495000000|2025-07-14 12:10:00|4455|4454|4457.5|4456|4461|4460|4455|4454|1626
1752495300000|2025-07-14 12:15:00|4457|4456.5|4459|4458|4459|4458|4453|4452|2627
1752495600000|2025-07-14 12:20:00|4459.5|4457.5|4453.5|4452.5|4459.5|4457.5|4452.5|4451.5|1595
1752495900000|2025-07-14 12:25:00|4453|4453|4451.5|4450.5|4454.5|4453.5|4449.5|4448.5|2152
1752496200000|2025-07-14 12:30:00|4453.5|4452.5|4455.5|4454.5|4456|4454.5|4453.5|4452.5|1182
1752496500000|2025-07-14 12:35:00|4456|4454|4457|4456|4457|4456|4453.5|4453|1901
1752496800000|2025-07-14 12:40:00|4457.5|4456.5|4453|4452|4458.5|4457.5|4452.5|4451.5|3381
1752497100000|2025-07-14 12:45:00|4454|4453|4457|4455.5|4457.5|4456.5|4450.5|4449.5|2438
1752497400000|2025-07-14 12:50:00|4456.5|4456|4461.5|4460|4461.5|4460|4456.5|4455.5|1543
1752497700000|2025-07-14 12:55:00|4460.5|4460.5|4457.5|4456.5|4460.5|4460.5|4457|4456|1673
1752498000000|2025-07-14 13:00:00|4457|4457|4456.5|4455|4458|4457|4454.5|4453.5|4479
1752498300000|2025-07-14 13:05:00|4457|4455.5|4458|4457|4459|4458|4456|4455|1905
1752498600000|2025-07-14 13:10:00|4459|4457.5|4460|4459|4462|4461|4458.5|4457|2426
1752498900000|2025-07-14 13:15:00|4461|4459.5|4457.5|4456.5|4462|4461|4457.5|4456.5|2215
1752499200000|2025-07-14 13:20:00|4458|4457|4458.5|4457.5|4461|4460.5|4457.5|4456|3081
1752499500000|2025-07-14 13:25:00|4459|4458|4462|4461|4462|4461.5|4458|4457|3365
1752499800000|2025-07-14 13:30:00|4463.5|4462.5|4457|4456|4468.5|4467.5|4456|4455|7248
1752500100000|2025-07-14 13:35:00|4458.5|4456.5|4454|4453.5|4461|4460|4452.5|4451.5|5917
1752500400000|2025-07-14 13:40:00|4453.5|4453|4451.5|4450.5|4457.5|4456.5|4451|4450.5|10649
1752500700000|2025-07-14 13:45:00|4451|4450|4445|4444.5|4451.5|4451|4444.5|4444|3015
1752501000000|2025-07-14 13:50:00|4446|4444|4451.5|4450.5|4453.5|4452.5|4442.5|4441.5|5325
1752501300000|2025-07-14 13:55:00|4452.5|4451.5|4450.5|4449.5|4453|4452|4449.5|4449|4127
1752501600000|2025-07-14 14:00:00|4450|4449|4447.5|4447|4450.5|4449.5|4446.5|4445.5|5584
1752501900000|2025-07-14 14:05:00|4448|4447.5|4437|4436|4448.5|4447.5|4435.5|4434.5|5867
1752502200000|2025-07-14 14:10:00|4436|4435.5|4440|4439.5|4441.5|4440.5|4435|4434.5|5058
1752502500000|2025-07-14 14:15:00|4441.5|4441|4442.5|4441.5|4446|4445|4441.5|4440.5|9104
1752502800000|2025-07-14 14:20:00|4441|4442|4435.5|4434.5|4441.5|4442|4433.5|4432.5|5198
1752503100000|2025-07-14 14:25:00|4435|4433.5|4433|4431.5|4435.5|4435|4429|4428|6368
1752503400000|2025-07-14 14:30:00|4432.5|4430.5|4432|4431.5|4435|4434.5|4431|4430.5|7068
1752503700000|2025-07-14 14:35:00|4432.5|4432|4435|4433.5|4437.5|4436.5|4431.5|4431|9041
1752504000000|2025-07-14 14:40:00|4436.5|4434|4436.5|4436|4438.5|4438|4433|4432.5|6268
1752504300000|2025-07-14 14:45:00|4437.5|4436.5|4432.5|4432|4440|4439.5|4432.5|4432|28106
1752504600000|2025-07-14 14:50:00|4433.5|4432.5|4430|4429|4435.5|4434.5|4430|4429|6511
1752504900000|2025-07-14 14:55:00|4429.5|4429.5|4427.5|4427|4432.5|4432|4427.5|4427|9850
1752505200000|2025-07-14 15:00:00|4427|4426.5|4432|4431|4434.5|4433.5|4425.5|4424.5|8903
1752505500000|2025-07-14 15:05:00|4432.5|4431.5|4437|4436|4438|4437|4432|4431.5|11121
1752505800000|2025-07-14 15:10:00|4437.5|4436.5|4434.5|4434|4440|4439|4434.5|4433.5|9209
1752506100000|2025-07-14 15:15:00|4434|4433.5|4426.5|4425.5|4434|4433.5|4425.5|4424.5|9234
1752506400000|2025-07-14 15:20:00|4426|4426|4427.5|4426.5|4428.5|4427.5|4425.5|4425|7588
1752506700000|2025-07-14 15:25:00|4428|4427|4430|4428.5|4432.5|4432|4427.5|4427|7711
1752562800000|2025-07-15 07:00:00|4438|4433.5|4447.5|4445|4460|4457.5|4435.5|4433|23690
1752563100000|2025-07-15 07:05:00|4447|4445.5|4425|4423|4448|4447|4421|4420|8136
1752563400000|2025-07-15 07:10:00|4424.5|4423.5|4428|4426.5|4432.5|4431.5|4423.5|4422|52188
1752563700000|2025-07-15 07:15:00|4426.5|4425|4432|4430.5|4432.5|4431|4423|4421.5|2160
1752564000000|2025-07-15 07:20:00|4432.5|4431|4432.5|4432|4435|4433.5|4431.5|4430|1666
1752564300000|2025-07-15 07:25:00|4433|4432.5|4434.5|4434|4436.5|4435.5|4433|4432|3943
1752564600000|2025-07-15 07:30:00|4436.5|4435|4439|4437.5|4439|4437.5|4433.5|4433|8481
1752564900000|2025-07-15 07:35:00|4438|4437|4436.5|4435.5|4439.5|4439|4436|4435|2355
1752565200000|2025-07-15 07:40:00|4437|4436.5|4435.5|4435|4439.5|4439|4434.5|4433.5|2907
1752565500000|2025-07-15 07:45:00|4435|4434.5|4432|4431.5|4435|4434.5|4429.5|4428.5|17994
1752565800000|2025-07-15 07:50:00|4431|4430|4431.5|4430.5|4432.5|4432|4429.5|4428.5|4478
1752566100000|2025-07-15 07:55:00|4433|4431|4432|4431.5|4434|4432.5|4430|4429.5|3383
1752566400000|2025-07-15 08:00:00|4432.5|4431|4433|4432|4436.5|4435|4431.5|4430.5|4501
1752566700000|2025-07-15 08:05:00|4432.5|4430.5|4433.5|4432.5|4435|4434|4431|4429.5|7535
1752567000000|2025-07-15 08:10:00|4433|4432|4427.5|4427|4435.5|4434|4427|4426|3884
1752567300000|2025-07-15 08:15:00|4427|4426|4428.5|4427.5|4430.5|4429.5|4427|4426|1277
1752567600000|2025-07-15 08:20:00|4429|4427|4431|4429.5|4431|4430.5|4427.5|4426.5|1684
1752567900000|2025-07-15 08:25:00|4430.5|4430|4433|4432|4434|4433|4427.5|4426.5|3444
1752568200000|2025-07-15 08:30:00|4432.5|4432.5|4435.5|4435|4437|4436|4432|4431|1794
1752568500000|2025-07-15 08:35:00|4435|4434.5|4435|4434|4436.5|4435|4434|4433|2396
1752568800000|2025-07-15 08:40:00|4434.5|4433.5|4433|4431.5|4436|4435|4432.5|4431.5|1920
1752569100000|2025-07-15 08:45:00|4432.5|4431|4431.5|4430.5|4433|4431.5|4429.5|4428.5|5944
1752569400000|2025-07-15 08:50:00|4431|4428.5|4431|4430|4432.5|4432|4430|4428.5|2098
1752569700000|2025-07-15 08:55:00|4430.5|4429.5|4428.5|4427.5|4430.5|4429.5|4427|4426|975
1752570000000|2025-07-15 09:00:00|4429.5|4428|4430|4428.5|4432.5|4431|4429.5|4427.5|1930
1752570300000|2025-07-15 09:05:00|4429.5|4427.5|4429.5|4429|4432|4431|4428|4427|1702
1752570600000|2025-07-15 09:10:00|4430|4428|4428.5|4428|4430|4429|4426.5|4426|3899
1752570900000|2025-07-15 09:15:00|4428|4427.5|4429|4428.5|4430.5|4430|4427|4426.5|2766
1752571200000|2025-07-15 09:20:00|4429.5|4429|4431.5|4430.5|4431.5|4430.5|4428.5|4427.5|1561
1752571500000|2025-07-15 09:25:00|4431|4430|4429.5|4428.5|4431|4430.5|4429|4428.5|9250
1752571800000|2025-07-15 09:30:00|4428.5|4427.5|4429|4428.5|4429.5|4429|4428|4427.5|2231
1752572100000|2025-07-15 09:35:00|4428.5|4428|4428|4427.5|4429|4428|4424.5|4424|15112
1752572400000|2025-07-15 09:40:00|4428.5|4428|4426|4425.5|4428.5|4428|4426|4425.5|2657
1752572700000|2025-07-15 09:45:00|4423|4425|4420.5|4420|4423|4425.5|4420.5|4420|2121
1752573000000|2025-07-15 09:50:00|4421|4420.5|4418|4417|4421|4420.5|4418|4417|3852
1752573300000|2025-07-15 09:55:00|4417.5|4417.5|4420.5|4420|4420.5|4420|4415|4414|16311
1752573600000|2025-07-15 10:00:00|4419.5|4419.5|4420|4419|4420.5|4420|4417|4416.5|2494
1752573900000|2025-07-15 10:05:00|4419.5|4418.5|4421|4420|4421|4420|4419|4418|1623
1752574200000|2025-07-15 10:10:00|4420|4419.5|4421|4420|4421|4420.5|4419|4418.5|2070
1752574500000|2025-07-15 10:15:00|4420.5|4420.5|4420|4419|4420.5|4420.5|4419.5|4419|4213
1752574800000|2025-07-15 10:20:00|4420.5|4420|4422.5|4422|4423|4422.5|4420.5|4420|2079
1752575100000|2025-07-15 10:25:00|4423|4421|4422|4421.5|4423|4422|4421|4420.5|6354
1752575400000|2025-07-15 10:30:00|4422.5|4422.5|4433|4432.5|4435.5|4434.5|4422.5|4422|5497
1752575700000|2025-07-15 10:35:00|4432.5|4432|4435.5|4434|4436|4434.5|4430.5|4430|6030
1752576000000|2025-07-15 10:40:00|4435|4433.5|4432|4431.5|4436|4435.5|4432|4431|2319
1752576300000|2025-07-15 10:45:00|4432.5|4431|4428|4427|4433.5|4432|4428|4426.5|4179
1752576600000|2025-07-15 10:50:00|4427.5|4426.5|4428.5|4427.5|4429.5|4429|4427|4426|86030
1752576900000|2025-07-15 10:55:00|4429|4428|4429|4428|4431|4430|4429|4427.5|2639
1752577200000|2025-07-15 11:00:00|4431|4428.5|4427|4426|4431|4430|4426.5|4425.5|4184
1752577500000|2025-07-15 11:05:00|4427.5|4426.5|4426|4425|4427.5|4427|4425.5|4425|2212
1752577800000|2025-07-15 11:10:00|4426.5|4425.5|4424|4423.5|4427|4426.5|4424|4423.5|2145
1752578100000|2025-07-15 11:15:00|4424.5|4424|4423|4422|4424.5|4424|4423|4422|2176
1752578400000|2025-07-15 11:20:00|4422|4421|4424|4423|4424|4423|4421|4420.5|9075
1752578700000|2025-07-15 11:25:00|4425|4423.5|4423|4422.5|4425|4424|4423|4422|838
1752579000000|2025-07-15 11:30:00|4423.5|4422|4421.5|4421|4423.5|4422|4419|4418|3683
1752579300000|2025-07-15 11:35:00|4422|4421.5|4422|4421|4423|4421.5|4420.5|4420|2840
1752579600000|2025-07-15 11:40:00|4421.5|4420.5|4422|4421|4424.5|4423.5|4421.5|4420.5|1104
1752579900000|2025-07-15 11:45:00|4421.5|4420.5|4417.5|4416.5|4421.5|4421|4417.5|4416|3429
1752580200000|2025-07-15 11:50:00|4417|4416|4418|4417|4419.5|4418.5|4415.5|4414.5|1958
1752580500000|2025-07-15 11:55:00|4418.5|4417.5|4417.5|4417|4421|4420|4417.5|4417|2173
1752580800000|2025-07-15 12:00:00|4416.5|4416|4418.5|4417.5|4418.5|4417.5|4415.5|4415|2956
1752581100000|2025-07-15 12:05:00|4417|4416|4414|4413.5|4418.5|4417.5|4414|4413.5|4183
1752581400000|2025-07-15 12:10:00|4414.5|4413|4417.5|4417|4419.5|4419|4414|4413|6154
1752581700000|2025-07-15 12:15:00|4417|4416.5|4413.5|4413|4417.5|4417|4413|4412.5|2128
1752582000000|2025-07-15 12:20:00|4413|4412.5|4413.5|4412.5|4415.5|4414.5|4412.5|4412|2398
1752582300000|2025-07-15 12:25:00|4414|4413|4412|4411|4414|4413|4411.5|4411|2674
1752582600000|2025-07-15 12:30:00|4413.5|4412.5|4410.5|4409.5|4414.5|4413.5|4409|4408.5|4251
1752582900000|2025-07-15 12:35:00|4410|4408.5|4409|4408.5|4410.5|4409.5|4408.5|4407.5|1420
1752583200000|2025-07-15 12:40:00|4408.5|4408|4411.5|4410.5|4411.5|4410.5|4407|4406.5|4101
1752583500000|2025-07-15 12:45:00|4411|4410|4409.5|4408.5|4411.5|4410|4408|4407.5|1766
1752583800000|2025-07-15 12:50:00|4408|4407.5|4407.5|4406.5|4408|4407.5|4406.5|4405.5|3530
1752584100000|2025-07-15 12:55:00|4406.5|4406|4408.5|4408|4408.5|4408|4405.5|4405|3660
1752584400000|2025-07-15 13:00:00|4409|4408.5|4414.5|4413.5|4415|4414.5|4409|4408.5|3419
1752584700000|2025-07-15 13:05:00|4415|4414|4413|4412|4417|4416|4413|4412|9628
1752585000000|2025-07-15 13:10:00|4412.5|4413|4411.5|4411|4413.5|4413|4411.5|4411|7489
1752585300000|2025-07-15 13:15:00|4413|4412|4408|4407|4414.5|4414|4407.5|4406.5|4961
1752585600000|2025-07-15 13:20:00|4407.5|4407.5|4407.5|4407|4408|4407.5|4405|4404.5|3461
1752585900000|2025-07-15 13:25:00|4409.5|4406.5|4404.5|4403.5|4411.5|4410|4404.5|4403.5|4498
1752586200000|2025-07-15 13:30:00|4404|4406|4392.5|4392|4414|4413|4387.5|4386|14745
1752586500000|2025-07-15 13:35:00|4392|4391.5|4385|4384|4392|4391.5|4382.5|4382|9614
1752586800000|2025-07-15 13:40:00|4384.5|4383.5|4375.5|4374.5|4386|4385|4375|4374.5|8051
1752587100000|2025-07-15 13:45:00|4375|4373|4366.5|4365.5|4375|4374.5|4366|4364.5|7145
1752587400000|2025-07-15 13:50:00|4364|4363.5|4353|4352|4368|4367|4352.5|4351.5|7226
1752587700000|2025-07-15 13:55:00|4352.5|4351.5|4341.5|4341|4358|4356.5|4340.5|4339.5|8849
1752588000000|2025-07-15 14:00:00|4342.5|4340|4346.5|4346|4346.5|4346|4333.5|4332|13282
1752588300000|2025-07-15 14:05:00|4346|4345.5|4345.5|4344.5|4352.5|4351.5|4342.5|4342|11832
1752588600000|2025-07-15 14:10:00|4346.5|4345.5|4349.5|4348.5|4353|4352|4342|4341|6869
1752588900000|2025-07-15 14:15:00|4349|4348|4347|4346|4352.5|4351.5|4344|4343.5|5223
1752589200000|2025-07-15 14:20:00|4346.5|4345.5|4347|4346|4348.5|4347.5|4342.5|4342|5065
1752589500000|2025-07-15 14:25:00|4346|4345|4356|4355|4357|4356|4338|4337.5|9795
1752589800000|2025-07-15 14:30:00|4355.5|4354.5|4361.5|4361|4362|4361|4355.5|4354.5|4391
1752590100000|2025-07-15 14:35:00|4360.5|4360.5|4356.5|4356|4361.5|4361|4355.5|4355|4262
1752590400000|2025-07-15 14:40:00|4358|4355.5|4356.5|4355.5|4358.5|4358|4354|4353.5|4126
1752590700000|2025-07-15 14:45:00|4357|4356|4363|4362|4368.5|4367|4357|4356|5666
1752591000000|2025-07-15 14:50:00|4362.5|4362.5|4358.5|4357.5|4363|4362.5|4357.5|4356.5|7112
1752591300000|2025-07-15 14:55:00|4360.5|4359|4352|4351.5|4360.5|4359.5|4352|4351.5|4905
1752591600000|2025-07-15 15:00:00|4353|4352.5|4351|4350|4355|4354|4347.5|4346.5|4757
1752591900000|2025-07-15 15:05:00|4352.5|4350.5|4358.5|4358|4360.5|4359.5|4352.5|4350|50136
1752592200000|2025-07-15 15:10:00|4358|4357.5|4353|4352|4359.5|4359|4352.5|4351.5|7173
1752592500000|2025-07-15 15:15:00|4353.5|4352.5|4355.5|4354.5|4355.5|4354.5|4351.5|4351|14712
1752592800000|2025-07-15 15:20:00|4356|4355|4355|4354.5|4357.5|4357|4353|4352.5|13065
1752593100000|2025-07-15 15:25:00|4354.5|4354|4347.5|4345.5|4354.5|4354|4346.5|4345.5|14970
1752562800000|2025-07-15 07:00:00|4438|4433.5|4447.5|4445|4460|4457.5|4435.5|4433|23690
1752563100000|2025-07-15 07:05:00|4447|4445.5|4425|4423|4448|4447|4421|4420|8136
1752563400000|2025-07-15 07:10:00|4424.5|4423.5|4428|4426.5|4432.5|4431.5|4423.5|4422|52188
1752563700000|2025-07-15 07:15:00|4426.5|4425|4432|4430.5|4432.5|4431|4423|4421.5|2160
1752564000000|2025-07-15 07:20:00|4432.5|4431|4432.5|4432|4435|4433.5|4431.5|4430|1666
1752564300000|2025-07-15 07:25:00|4433|4432.5|4434.5|4434|4436.5|4435.5|4433|4432|3943
1752564600000|2025-07-15 07:30:00|4436.5|4435|4439|4437.5|4439|4437.5|4433.5|4433|8481
1752564900000|2025-07-15 07:35:00|4438|4437|4436.5|4435.5|4439.5|4439|4436|4435|2355
1752565200000|2025-07-15 07:40:00|4437|4436.5|4435.5|4435|4439.5|4439|4434.5|4433.5|2907
1752565500000|2025-07-15 07:45:00|4435|4434.5|4432|4431.5|4435|4434.5|4429.5|4428.5|17994
1752565800000|2025-07-15 07:50:00|4431|4430|4431.5|4430.5|4432.5|4432|4429.5|4428.5|4478
1752566100000|2025-07-15 07:55:00|4433|4431|4432|4431.5|4434|4432.5|4430|4429.5|3383
1752566400000|2025-07-15 08:00:00|4432.5|4431|4433|4432|4436.5|4435|4431.5|4430.5|4501
1752566700000|2025-07-15 08:05:00|4432.5|4430.5|4433.5|4432.5|4435|4434|4431|4429.5|7535
1752567000000|2025-07-15 08:10:00|4433|4432|4427.5|4427|4435.5|4434|4427|4426|3884
1752567300000|2025-07-15 08:15:00|4427|4426|4428.5|4427.5|4430.5|4429.5|4427|4426|1277
1752567600000|2025-07-15 08:20:00|4429|4427|4431|4429.5|4431|4430.5|4427.5|4426.5|1684
1752567900000|2025-07-15 08:25:00|4430.5|4430|4433|4432|4434|4433|4427.5|4426.5|3444
1752568200000|2025-07-15 08:30:00|4432.5|4432.5|4435.5|4435|4437|4436|4432|4431|1794
1752568500000|2025-07-15 08:35:00|4435|4434.5|4435|4434|4436.5|4435|4434|4433|2396
1752568800000|2025-07-15 08:40:00|4434.5|4433.5|4433|4431.5|4436|4435|4432.5|4431.5|1920
1752569100000|2025-07-15 08:45:00|4432.5|4431|4431.5|4430.5|4433|4431.5|4429.5|4428.5|5944
1752569400000|2025-07-15 08:50:00|4431|4428.5|4431|4430|4432.5|4432|4430|4428.5|2098
1752569700000|2025-07-15 08:55:00|4430.5|4429.5|4428.5|4427.5|4430.5|4429.5|4427|4426|975
1752570000000|2025-07-15 09:00:00|4429.5|4428|4430|4428.5|4432.5|4431|4429.5|4427.5|1930
1752570300000|2025-07-15 09:05:00|4429.5|4427.5|4429.5|4429|4432|4431|4428|4427|1702
1752570600000|2025-07-15 09:10:00|4430|4428|4428.5|4428|4430|4429|4426.5|4426|3899
1752570900000|2025-07-15 09:15:00|4428|4427.5|4429|4428.5|4430.5|4430|4427|4426.5|2766
1752571200000|2025-07-15 09:20:00|4429.5|4429|4431.5|4430.5|4431.5|4430.5|4428.5|4427.5|1561
1752571500000|2025-07-15 09:25:00|4431|4430|4429.5|4428.5|4431|4430.5|4429|4428.5|9250
1752571800000|2025-07-15 09:30:00|4428.5|4427.5|4429|4428.5|4429.5|4429|4428|4427.5|2231
1752572100000|2025-07-15 09:35:00|4428.5|4428|4428|4427.5|4429|4428|4424.5|4424|15112
1752572400000|2025-07-15 09:40:00|4428.5|4428|4426|4425.5|4428.5|4428|4426|4425.5|2657
1752572700000|2025-07-15 09:45:00|4423|4425|4420.5|4420|4423|4425.5|4420.5|4420|2121
1752573000000|2025-07-15 09:50:00|4421|4420.5|4418|4417|4421|4420.5|4418|4417|3852
1752573300000|2025-07-15 09:55:00|4417.5|4417.5|4420.5|4420|4420.5|4420|4415|4414|16311
1752573600000|2025-07-15 10:00:00|4419.5|4419.5|4420|4419|4420.5|4420|4417|4416.5|2494
1752573900000|2025-07-15 10:05:00|4419.5|4418.5|4421|4420|4421|4420|4419|4418|1623
1752574200000|2025-07-15 10:10:00|4420|4419.5|4421|4420|4421|4420.5|4419|4418.5|2070
1752574500000|2025-07-15 10:15:00|4420.5|4420.5|4420|4419|4420.5|4420.5|4419.5|4419|4213
1752574800000|2025-07-15 10:20:00|4420.5|4420|4422.5|4422|4423|4422.5|4420.5|4420|2079
1752575100000|2025-07-15 10:25:00|4423|4421|4422|4421.5|4423|4422|4421|4420.5|6354
1752575400000|2025-07-15 10:30:00|4422.5|4422.5|4433|4432.5|4435.5|4434.5|4422.5|4422|5497
1752575700000|2025-07-15 10:35:00|4432.5|4432|4435.5|4434|4436|4434.5|4430.5|4430|6030
1752576000000|2025-07-15 10:40:00|4435|4433.5|4432|4431.5|4436|4435.5|4432|4431|2319
1752576300000|2025-07-15 10:45:00|4432.5|4431|4428|4427|4433.5|4432|4428|4426.5|4179
1752576600000|2025-07-15 10:50:00|4427.5|4426.5|4428.5|4427.5|4429.5|4429|4427|4426|86030
1752576900000|2025-07-15 10:55:00|4429|4428|4429|4428|4431|4430|4429|4427.5|2639
1752577200000|2025-07-15 11:00:00|4431|4428.5|4427|4426|4431|4430|4426.5|4425.5|4184
1752577500000|2025-07-15 11:05:00|4427.5|4426.5|4426|4425|4427.5|4427|4425.5|4425|2212
1752577800000|2025-07-15 11:10:00|4426.5|4425.5|4424|4423.5|4427|4426.5|4424|4423.5|2145
1752578100000|2025-07-15 11:15:00|4424.5|4424|4423|4422|4424.5|4424|4423|4422|2176
1752578400000|2025-07-15 11:20:00|4422|4421|4424|4423|4424|4423|4421|4420.5|9075
1752578700000|2025-07-15 11:25:00|4425|4423.5|4423|4422.5|4425|4424|4423|4422|838
1752579000000|2025-07-15 11:30:00|4423.5|4422|4421.5|4421|4423.5|4422|4419|4418|3683
1752579300000|2025-07-15 11:35:00|4422|4421.5|4422|4421|4423|4421.5|4420.5|4420|2840
1752579600000|2025-07-15 11:40:00|4421.5|4420.5|4422|4421|4424.5|4423.5|4421.5|4420.5|1104
1752579900000|2025-07-15 11:45:00|4421.5|4420.5|4417.5|4416.5|4421.5|4421|4417.5|4416|3429
1752580200000|2025-07-15 11:50:00|4417|4416|4418|4417|4419.5|4418.5|4415.5|4414.5|1958
1752580500000|2025-07-15 11:55:00|4418.5|4417.5|4417.5|4417|4421|4420|4417.5|4417|2173
1752580800000|2025-07-15 12:00:00|4416.5|4416|4418.5|4417.5|4418.5|4417.5|4415.5|4415|2956
1752581100000|2025-07-15 12:05:00|4417|4416|4414|4413.5|4418.5|4417.5|4414|4413.5|4183
1752581400000|2025-07-15 12:10:00|4414.5|4413|4417.5|4417|4419.5|4419|4414|4413|6154
1752581700000|2025-07-15 12:15:00|4417|4416.5|4413.5|4413|4417.5|4417|4413|4412.5|2128
1752582000000|2025-07-15 12:20:00|4413|4412.5|4413.5|4412.5|4415.5|4414.5|4412.5|4412|2398
1752582300000|2025-07-15 12:25:00|4414|4413|4412|4411|4414|4413|4411.5|4411|2674
1752582600000|2025-07-15 12:30:00|4413.5|4412.5|4410.5|4409.5|4414.5|4413.5|4409|4408.5|4251
1752582900000|2025-07-15 12:35:00|4410|4408.5|4409|4408.5|4410.5|4409.5|4408.5|4407.5|1420
1752583200000|2025-07-15 12:40:00|4408.5|4408|4411.5|4410.5|4411.5|4410.5|4407|4406.5|4101
1752583500000|2025-07-15 12:45:00|4411|4410|4409.5|4408.5|4411.5|4410|4408|4407.5|1766
1752583800000|2025-07-15 12:50:00|4408|4407.5|4407.5|4406.5|4408|4407.5|4406.5|4405.5|3530
1752584100000|2025-07-15 12:55:00|4406.5|4406|4408.5|4408|4408.5|4408|4405.5|4405|3660
1752584400000|2025-07-15 13:00:00|4409|4408.5|4414.5|4413.5|4415|4414.5|4409|4408.5|3419
1752584700000|2025-07-15 13:05:00|4415|4414|4413|4412|4417|4416|4413|4412|9628
1752585000000|2025-07-15 13:10:00|4412.5|4413|4411.5|4411|4413.5|4413|4411.5|4411|7489
1752585300000|2025-07-15 13:15:00|4413|4412|4408|4407|4414.5|4414|4407.5|4406.5|4961
1752585600000|2025-07-15 13:20:00|4407.5|4407.5|4407.5|4407|4408|4407.5|4405|4404.5|3461
1752585900000|2025-07-15 13:25:00|4409.5|4406.5|4404.5|4403.5|4411.5|4410|4404.5|4403.5|4498
1752586200000|2025-07-15 13:30:00|4404|4406|4392.5|4392|4414|4413|4387.5|4386|14745
1752586500000|2025-07-15 13:35:00|4392|4391.5|4385|4384|4392|4391.5|4382.5|4382|9614
1752586800000|2025-07-15 13:40:00|4384.5|4383.5|4375.5|4374.5|4386|4385|4375|4374.5|8051
1752587100000|2025-07-15 13:45:00|4375|4373|4366.5|4365.5|4375|4374.5|4366|4364.5|7145
1752587400000|2025-07-15 13:50:00|4364|4363.5|4353|4352|4368|4367|4352.5|4351.5|7226
1752587700000|2025-07-15 13:55:00|4352.5|4351.5|4341.5|4341|4358|4356.5|4340.5|4339.5|8849
1752588000000|2025-07-15 14:00:00|4342.5|4340|4346.5|4346|4346.5|4346|4333.5|4332|13282
1752588300000|2025-07-15 14:05:00|4346|4345.5|4345.5|4344.5|4352.5|4351.5|4342.5|4342|11832
1752588600000|2025-07-15 14:10:00|4346.5|4345.5|4349.5|4348.5|4353|4352|4342|4341|6869
1752588900000|2025-07-15 14:15:00|4349|4348|4347|4346|4352.5|4351.5|4344|4343.5|5223
1752589200000|2025-07-15 14:20:00|4346.5|4345.5|4347|4346|4348.5|4347.5|4342.5|4342|5065
1752589500000|2025-07-15 14:25:00|4346|4345|4356|4355|4357|4356|4338|4337.5|9795
1752589800000|2025-07-15 14:30:00|4355.5|4354.5|4361.5|4361|4362|4361|4355.5|4354.5|4391
1752590100000|2025-07-15 14:35:00|4360.5|4360.5|4356.5|4356|4361.5|4361|4355.5|4355|4262
1752590400000|2025-07-15 14:40:00|4358|4355.5|4356.5|4355.5|4358.5|4358|4354|4353.5|4126
1752590700000|2025-07-15 14:45:00|4357|4356|4363|4362|4368.5|4367|4357|4356|5666
1752591000000|2025-07-15 14:50:00|4362.5|4362.5|4358.5|4357.5|4363|4362.5|4357.5|4356.5|7112
1752591300000|2025-07-15 14:55:00|4360.5|4359|4352|4351.5|4360.5|4359.5|4352|4351.5|4905
1752591600000|2025-07-15 15:00:00|4353|4352.5|4351|4350|4355|4354|4347.5|4346.5|4757
1752591900000|2025-07-15 15:05:00|4352.5|4350.5|4358.5|4358|4360.5|4359.5|4352.5|4350|50136
1752592200000|2025-07-15 15:10:00|4358|4357.5|4353|4352|4359.5|4359|4352.5|4351.5|7173
1752592500000|2025-07-15 15:15:00|4353.5|4352.5|4355.5|4354.5|4355.5|4354.5|4351.5|4351|14712
1752592800000|2025-07-15 15:20:00|4356|4355|4355|4354.5|4357.5|4357|4353|4352.5|13065
1752593100000|2025-07-15 15:25:00|4354.5|4354|4347.5|4345.5|4354.5|4354|4346.5|4345.5|14970
1752649200000|2025-07-16 07:00:00|4408|4407|4438.5|4437|4441.5|4439|4407|4405.5|16858
1752649500000|2025-07-16 07:05:00|4440|4438|4428|4425.5|4446.5|4445.5|4426.5|4425.5|9340
1752649800000|2025-07-16 07:10:00|4424.5|4423.5|4431|4429|4436.5|4434.5|4421|4418.5|9931
1752650100000|2025-07-16 07:15:00|4435|4429.5|4430|4429|4441.5|4439.5|4427|4426|3930
1752650400000|2025-07-16 07:20:00|4431.5|4430|4437|4436.5|4440.5|4439|4425.5|4425|7248
1752650700000|2025-07-16 07:25:00|4438|4437|4438|4437|4443.5|4441.5|4435.5|4434.5|6188
1752651000000|2025-07-16 07:30:00|4437|4435|4433.5|4432|4437|4435|4427.5|4426.5|6296
1752651300000|2025-07-16 07:35:00|4432.5|4432.5|4443|4441.5|4444|4442|4430.5|4429.5|7950
1752651600000|2025-07-16 07:40:00|4443.5|4442|4448|4447|4448.5|4447.5|4441|4440|4333
1752651900000|2025-07-16 07:45:00|4446.5|4445.5|4450.5|4449|4452.5|4451.5|4444|4442.5|2817
1752652200000|2025-07-16 07:50:00|4447.5|4447|4446.5|4445.5|4450.5|4450|4443|4442|6790
1752652500000|2025-07-16 07:55:00|4446|4446|4441|4440|4446.5|4446|4440|4438.5|4344
1752652800000|2025-07-16 08:00:00|4440.5|4439.5|4433|4431.5|4440.5|4439.5|4431.5|4430.5|7625
1752653100000|2025-07-16 08:05:00|4431.5|4432|4429|4428|4432.5|4432|4425.5|4424.5|5475
1752653400000|2025-07-16 08:10:00|4428.5|4427.5|4426.5|4425.5|4428.5|4427.5|4425|4424|3777
1752653700000|2025-07-16 08:15:00|4426|4425|4415|4413.5|4429.5|4429|4411.5|4410.5|8609
1752654000000|2025-07-16 08:20:00|4414|4414.5|4412.5|4411.5|4417|4416|4409|4408.5|5761
1752654300000|2025-07-16 08:25:00|4413.5|4413|4417.5|4416.5|4418|4417|4413.5|4413|2626
1752654600000|2025-07-16 08:30:00|4415|4413.5|4410.5|4409.5|4415|4413.5|4407.5|4406|5253
1752654900000|2025-07-16 08:35:00|4410|4410|4417.5|4416.5|4418.5|4417|4410|4410|5242
1752655200000|2025-07-16 08:40:00|4418.5|4417|4421.5|4420|4422|4420|4413.5|4412|5178
1752655500000|2025-07-16 08:45:00|4422|4420.5|4419|4417.5|4423.5|4421.5|4417.5|4417|3565
1752655800000|2025-07-16 08:50:00|4418.5|4418|4417|4416|4421|4420|4416.5|4415.5|3421
1752656100000|2025-07-16 08:55:00|4416.5|4415|4410.5|4409.5|4417.5|4416|4409.5|4408.5|1765
1752656400000|2025-07-16 09:00:00|4412.5|4411|4400|4399|4412.5|4411|4400|4399|5682
1752656700000|2025-07-16 09:05:00|4400.5|4399.5|4399.5|4398.5|4402.5|4401|4397|4396|7291
1752657000000|2025-07-16 09:10:00|4400|4398|4395|4394.5|4400|4398.5|4395|4394.5|7810
1752657300000|2025-07-16 09:15:00|4394|4393.5|4397|4396.5|4401|4399|4394|4393.5|7383
1752657600000|2025-07-16 09:20:00|4398.5|4397|4396.5|4395|4399|4398|4394.5|4394|3346
1752657900000|2025-07-16 09:25:00|4397|4395.5|4397|4396|4398.5|4397.5|4396.5|4395.5|3932
1752658200000|2025-07-16 09:30:00|4398|4396.5|4392|4391|4398.5|4397.5|4391.5|4390|3413
1752658500000|2025-07-16 09:35:00|4392.5|4390.5|4388|4387.5|4392.5|4391|4385|4384|5515
1752658800000|2025-07-16 09:40:00|4389.5|4388|4389|4387.5|4391.5|4390.5|4385|4384.5|4256
1752659100000|2025-07-16 09:45:00|4388.5|4388|4394.5|4394|4394.5|4394|4387|4386.5|1605
1752659400000|2025-07-16 09:50:00|4393.5|4392.5|4398|4397|4398.5|4397.5|4391.5|4390.5|4626
1752659700000|2025-07-16 09:55:00|4397|4396|4395|4394|4397|4396|4393|4392|2690
1752660000000|2025-07-16 10:00:00|4395.5|4394.5|4390.5|4389.5|4397|4395|4388|4387|4058
1752660300000|2025-07-16 10:05:00|4391|4390|4392.5|4391|4392.5|4391|4388|4387|2290
1752660600000|2025-07-16 10:10:00|4392|4391.5|4393.5|4392|4394|4392.5|4390.5|4389|2116
1752660900000|2025-07-16 10:15:00|4393|4391.5|4390.5|4389.5|4393.5|4392|4390.5|4389|1213
1752661200000|2025-07-16 10:20:00|4390|4389|4391.5|4391|4393|4391.5|4388.5|4387.5|3542
1752661500000|2025-07-16 10:25:00|4392|4392.5|4399.5|4398.5|4400.5|4399.5|4391.5|4392|5287
1752661800000|2025-07-16 10:30:00|4400|4399|4408|4406.5|4408.5|4407.5|4400|4399|10799
1752662100000|2025-07-16 10:35:00|4407.5|4407|4404|4403|4407.5|4407|4401|4400|2560
1752662400000|2025-07-16 10:40:00|4403.5|4403.5|4401.5|4400.5|4403.5|4403.5|4400|4399|3251
1752662700000|2025-07-16 10:45:00|4400.5|4399.5|4399.5|4398.5|4405|4404|4399|4398.5|4922
1752663000000|2025-07-16 10:50:00|4400|4399|4398.5|4397.5|4402|4400.5|4396.5|4395.5|6308
1752663300000|2025-07-16 10:55:00|4399|4398|4399|4398|4399.5|4398|4397.5|4396.5|1309
1752663600000|2025-07-16 11:00:00|4397.5|4396.5|4398.5|4397|4399|4397.5|4396|4394.5|3544
1752663900000|2025-07-16 11:05:00|4398|4397.5|4396.5|4395.5|4398.5|4397.5|4396|4395.5|3908
1752664200000|2025-07-16 11:10:00|4396|4395|4398.5|4397.5|4399|4397.5|4394|4393.5|4311
1752664500000|2025-07-16 11:15:00|4399|4398|4401.5|4400.5|4404|4402.5|4398.5|4397.5|2078
1752664800000|2025-07-16 11:20:00|4402|4401|4403.5|4402.5|4404.5|4403.5|4402|4401|5791
1752665100000|2025-07-16 11:25:00|4401.5|4400.5|4402.5|4401.5|4404|4402.5|4399|4398.5|7796
1752665400000|2025-07-16 11:30:00|4397|4396|4400|4399|4402|4401|4397|4396|4893
1752665700000|2025-07-16 11:35:00|4402|4399.5|4404.5|4403.5|4405|4403.5|4399.5|4399|6632
1752666000000|2025-07-16 11:40:00|4405|4404|4401.5|4400|4405|4404|4400.5|4399.5|508
1752666300000|2025-07-16 11:45:00|4401|4400.5|4404.5|4403|4404.5|4403.5|4401|4399.5|1164
1752666600000|2025-07-16 11:50:00|4405|4403.5|4406|4405|4407.5|4406|4404|4403|3303
1752666900000|2025-07-16 11:55:00|4405.5|4404.5|4406.5|4405.5|4407.5|4406.5|4405.5|4404|1181
1752667200000|2025-07-16 12:00:00|4407.5|4406|4409.5|4408.5|4411|4410|4407|4406|1855
1752667500000|2025-07-16 12:05:00|4409|4408|4410|4409|4411.5|4411|4408.5|4407.5|1521
1752667800000|2025-07-16 12:10:00|4410.5|4410|4415.5|4414.5|4417.5|4416.5|4408.5|4408|2081
1752668100000|2025-07-16 12:15:00|4415|4414|4415.5|4414.5|4415.5|4414.5|4412.5|4411.5|1886
1752668400000|2025-07-16 12:20:00|4414|4413|4411.5|4410.5|4416|4415|4410.5|4409|219258
1752668700000|2025-07-16 12:25:00|4411|4409.5|4410|4409|4412.5|4411.5|4410|4409|3341
1752669000000|2025-07-16 12:30:00|4412.5|4411.5|4409|4408.5|4412.5|4411.5|4407.5|4407|3605
1752669300000|2025-07-16 12:35:00|4409.5|4409|4409.5|4408.5|4411|4410|4408.5|4407.5|2187
1752669600000|2025-07-16 12:40:00|4410|4409|4410|4409|4411.5|4410.5|4408|4407.5|4336
1752669900000|2025-07-16 12:45:00|4409.5|4408.5|4410|4408.5|4410|4408.5|4407|4406|2042
1752670200000|2025-07-16 12:50:00|4409.5|4409|4407.5|4406.5|4411|4410|4407.5|4406.5|1448
1752670500000|2025-07-16 12:55:00|4408.5|4407.5|4406.5|4406|4409.5|4408|4405.5|4404.5|24687
1752670800000|2025-07-16 13:00:00|4407|4405.5|4406.5|4405.5|4408.5|4407|4404.5|4403.5|5935
1752671100000|2025-07-16 13:05:00|4407|4406|4408|4407|4408|4407|4405|4404|1744
1752671400000|2025-07-16 13:10:00|4407.5|4406|4409.5|4408.5|4410|4409|4407|4406|2750
1752671700000|2025-07-16 13:15:00|4408.5|4408|4407.5|4406.5|4409.5|4408.5|4407|4406.5|2528
1752672000000|2025-07-16 13:20:00|4407|4406|4409.5|4408.5|4410|4409.5|4406.5|4406|2584
1752672300000|2025-07-16 13:25:00|4410.5|4409|4411.5|4410.5|4412.5|4411.5|4407|4406|3872
1752672600000|2025-07-16 13:30:00|4412|4411|4410.5|4409.5|4420.5|4419|4405.5|4404.5|11136
1752672900000|2025-07-16 13:35:00|4408.5|4408|4411|4410|4413|4412|4404.5|4403.5|8113
1752673200000|2025-07-16 13:40:00|4410|4408.5|4406|4405.5|4410.5|4409.5|4403|4402|11369
1752673500000|2025-07-16 13:45:00|4406.5|4405|4402.5|4401.5|4412.5|4411.5|4402.5|4401.5|8374
1752673800000|2025-07-16 13:50:00|4403|4402.5|4406|4405.5|4408|4407|4402.5|4401.5|56076
1752674100000|2025-07-16 13:55:00|4408|4407|4412|4411|4414|4413.5|4405|4403.5|9091
1752674400000|2025-07-16 14:00:00|4413|4412|4413|4412|4414|4413|4410|4409.5|8931
1752674700000|2025-07-16 14:05:00|4414|4413|4406|4405|4414.5|4413.5|4404|4403|3956
1752675000000|2025-07-16 14:10:00|4405|4404|4402|4401|4405.5|4404.5|4400.5|4400|722207
1752675300000|2025-07-16 14:15:00|4403|4402|4404.5|4403.5|4406|4405|4399.5|4399|3467
1752675600000|2025-07-16 14:20:00|4404|4402|4402|4401|4404.5|4403.5|4402|4401|6047
1752675900000|2025-07-16 14:25:00|4402.5|4400.5|4399|4398|4404|4403|4398.5|4398|3436
1752676200000|2025-07-16 14:30:00|4398.5|4397|4392|4391|4400|4399|4392|4391|4297
1752676500000|2025-07-16 14:35:00|4391.5|4390.5|4394.5|4393.5|4394.5|4393.5|4390|4389|4666
1752676800000|2025-07-16 14:40:00|4395.5|4394.5|4403|4402|4403|4402|4395.5|4394.5|6815
1752677100000|2025-07-16 14:45:00|4404|4402.5|4406.5|4405.5|4408|4407|4402.5|4402|5663
1752677400000|2025-07-16 14:50:00|4406|4405|4393.5|4392.5|4406|4405|4392.5|4392|9031
1752677700000|2025-07-16 14:55:00|4394|4393|4399.5|4398.5|4402.5|4401.5|4393|4392|7365
1752678000000|2025-07-16 15:00:00|4399|4398|4401.5|4401|4404.5|4403|4398|4397|7125
1752678300000|2025-07-16 15:05:00|4402.5|4401.5|4406|4405|4406|4405.5|4402|4401|8924
1752678600000|2025-07-16 15:10:00|4406.5|4405.5|4406.5|4405.5|4410|4409|4406|4405|7321
1752678900000|2025-07-16 15:15:00|4407|4406|4395.5|4394.5|4407.5|4407|4389.5|4388.5|14433
1752679200000|2025-07-16 15:20:00|4395|4394|4397|4396|4402|4401|4395|4393.5|10659
1752679500000|2025-07-16 15:25:00|4396|4395|4399.5|4398|4401.5|4400.5|4395|4394|12040
1752735600000|2025-07-17 07:00:00|4421.5|4417.5|4431|4429.5|4431|4429.5|4406.5|4406|8584
1752735900000|2025-07-17 07:05:00|4432|4430|4434.5|4433.5|4434.5|4433.5|4424.5|4423.5|5131
1752736200000|2025-07-17 07:10:00|4434|4433|4439|4437.5|4442.5|4441.5|4434|4433|10051
1752736500000|2025-07-17 07:15:00|4438|4437|4420.5|4419|4438.5|4437.5|4420.5|4419|4458
1752736800000|2025-07-17 07:20:00|4418.5|4417|4408.5|4407|4418.5|4417|4407.5|4406.5|4221
1752737100000|2025-07-17 07:25:00|4407.5|4406.5|4411.5|4410|4412.5|4411.5|4407|4405.5|2544
1752737400000|2025-07-17 07:30:00|4412|4410.5|4413.5|4412|4416.5|4415.5|4410.5|4408.5|2093
1752737700000|2025-07-17 07:35:00|4413|4411.5|4414.5|4413.5|4416|4415|4411.5|4410|1175
1752738000000|2025-07-17 07:40:00|4415|4416|4411.5|4410|4418.5|4417|4411.5|4410|1229
1752738300000|2025-07-17 07:45:00|4411|4410.5|4410.5|4409.5|4413.5|4413|4409.5|4408.5|4414
1752738600000|2025-07-17 07:50:00|4409.5|4408.5|4407.5|4406.5|4411|4409.5|4406|4405.5|2753
1752738900000|2025-07-17 07:55:00|4406|4405|4403.5|4402.5|4409.5|4408|4403.5|4402.5|4424
1752739200000|2025-07-17 08:00:00|4404.5|4404|4412.5|4411.5|4413.5|4412.5|4402|4401|4699
1752739500000|2025-07-17 08:05:00|4413|4412|4419.5|4418.5|4422|4420.5|4412|4411|2833
1752739800000|2025-07-17 08:10:00|4418.5|4418|4420|4418.5|4424.5|4424|4417.5|4416|2840
1752740100000|2025-07-17 08:15:00|4420.5|4419.5|4418.5|4417|4421|4420.5|4414.5|4413|2079
1752740400000|2025-07-17 08:20:00|4419.5|4417.5|4421|4420.5|4422.5|4421.5|4418.5|4417|2134
1752740700000|2025-07-17 08:25:00|4422.5|4421.5|4422.5|4421.5|4425|4423.5|4422.5|4421|3677
1752741000000|2025-07-17 08:30:00|4423.5|4422|4415|4413.5|4423.5|4422|4415|4413.5|4309
1752741300000|2025-07-17 08:35:00|4414|4412|4412.5|4412|4415.5|4415|4411.5|4410.5|3517
1752741600000|2025-07-17 08:40:00|4412|4411.5|4413|4412|4413.5|4412.5|4410|4409|2400
1752741900000|2025-07-17 08:45:00|4414|4413|4415|4413.5|4417.5|4416|4412.5|4412|3236
1752742200000|2025-07-17 08:50:00|4414.5|4414|4411|4410.5|4416|4415.5|4411|4410|4304
1752742500000|2025-07-17 08:55:00|4411.5|4410|4416.5|4415|4416.5|4415|4411|4410|1843
1752742800000|2025-07-17 09:00:00|4417.5|4415.5|4415|4414|4418.5|4417.5|4413.5|4412|2290
1752743100000|2025-07-17 09:05:00|4414.5|4413.5|4416|4415|4416|4415.5|4413.5|4412.5|2145
1752743400000|2025-07-17 09:10:00|4415|4414|4419|4418|4421.5|4421|4414.5|4414|3792
1752743700000|2025-07-17 09:15:00|4419.5|4419|4423.5|4422|4423.5|4422.5|4419.5|4419|3057
1752744000000|2025-07-17 09:20:00|4424|4422.5|4425|4424|4425.5|4424.5|4423.5|4422.5|1857
1752744300000|2025-07-17 09:25:00|4424.5|4423.5|4423|4422|4426|4425|4422.5|4421.5|1946
1752744600000|2025-07-17 09:30:00|4423.5|4421.5|4423|4422|4423.5|4422.5|4422|4421|1295
1752744900000|2025-07-17 09:35:00|4422|4421.5|4422.5|4422|4423|4422|4420|4419|6090
1752745200000|2025-07-17 09:40:00|4422|4421.5|4425.5|4425|4427.5|4426.5|4422|4421.5|4849
1752745500000|2025-07-17 09:45:00|4427|4426|4427.5|4427|4429|4428.5|4425.5|4424.5|4123
1752745800000|2025-07-17 09:50:00|4426.5|4426.5|4428|4427.5|4428.5|4428|4426.5|4425.5|3377
1752746100000|2025-07-17 09:55:00|4427.5|4426.5|4431.5|4430.5|4431.5|4430.5|4426|4425|4528
1752746400000|2025-07-17 10:00:00|4431|4431|4433.5|4432.5|4435.5|4434.5|4430.5|4430|4158
1752746700000|2025-07-17 10:05:00|4433|4433.5|4432.5|4431|4434.5|4433.5|4431|4430|4459
1752747000000|2025-07-17 10:10:00|4432|4431.5|4430|4429.5|4433|4432|4429|4428.5|5251
1752747300000|2025-07-17 10:15:00|4430.5|4430|4433|4432|4433|4432|4430.5|4430|2102
1752747600000|2025-07-17 10:20:00|4432.5|4431.5|4429.5|4428.5|4433|4432.5|4429.5|4428.5|2412
1752747900000|2025-07-17 10:25:00|4428.5|4428|4432|4431|4432|4431|4428.5|4427.5|3324
1752748200000|2025-07-17 10:30:00|4432.5|4432.5|4433.5|4433|4434.5|4433.5|4431|4430|5098
1752748500000|2025-07-17 10:35:00|4434|4432.5|4437.5|4436.5|4438|4437.5|4433|4432.5|4189
1752748800000|2025-07-17 10:40:00|4438|4437|4433.5|4432.5|4438.5|4437|4431|4430|5828
1752749100000|2025-07-17 10:45:00|4432.5|4433|4432.5|4431.5|4433|4433|4430.5|4429.5|3492
1752749400000|2025-07-17 10:50:00|4433|4432|4433.5|4432.5|4435.5|4434.5|4431|4430.5|3729
1752749700000|2025-07-17 10:55:00|4433|4432|4433|4432|4435|4434|4432.5|4431.5|3427
1752750000000|2025-07-17 11:00:00|4433.5|4431.5|4432|4430.5|4433.5|4431.5|4428.5|4428|3764
1752750300000|2025-07-17 11:05:00|4431.5|4430|4428.5|4428|4431.5|4430|4427|4426.5|4502
1752750600000|2025-07-17 11:10:00|4429|4427.5|4432.5|4431.5|4433|4432|4428|4427|5164
1752750900000|2025-07-17 11:15:00|4433.5|4432|4430|4429.5|4433.5|4432|4428.5|4428|5824
1752751200000|2025-07-17 11:20:00|4431|4430.5|4434.5|4434|4436|4435|4431|4430.5|3537
1752751500000|2025-07-17 11:25:00|4434|4433.5|4433.5|4432.5|4435.5|4434.5|4433.5|4432.5|4755
1752751800000|2025-07-17 11:30:00|4433|4433.5|4444.5|4443.5|4444.5|4443.5|4433|4433.5|2840
1752752100000|2025-07-17 11:35:00|4444|4443|4440|4439|4444.5|4443|4439|4438|5705
1752752400000|2025-07-17 11:40:00|4439|4438.5|4441.5|4440.5|4442|4441.5|4437.5|4436|2947
1752752700000|2025-07-17 11:45:00|4442|4441|4440|4439|4444|4443|4437|4436.5|3456
1752753000000|2025-07-17 11:50:00|4439|4438|4437|4436|4439|4438.5|4436|4435|2367
1752753300000|2025-07-17 11:55:00|4437.5|4437|4428|4427|4438|4437.5|4427.5|4427|6061
1752753600000|2025-07-17 12:00:00|4428.5|4427.5|4432|4431|4432.5|4432|4428.5|4427.5|3585
1752753900000|2025-07-17 12:05:00|4431.5|4430.5|4430|4429|4432.5|4432|4429|4428|2505
1752754200000|2025-07-17 12:10:00|4429.5|4428|4430.5|4430|4434.5|4433.5|4429|4428|1870
1752754500000|2025-07-17 12:15:00|4431|4429.5|4429|4428.5|4431|4430|4428.5|4427.5|3254
1752754800000|2025-07-17 12:20:00|4428.5|4428|4424.5|4423.5|4429|4428|4423.5|4422.5|2982
1752755100000|2025-07-17 12:25:00|4424|4423|4424.5|4424|4424.5|4424|4422|4421.5|4212
1752755400000|2025-07-17 12:30:00|4426|4425|4419|4418|4426|4425|4419|4417.5|3823
1752755700000|2025-07-17 12:35:00|4418.5|4417.5|4417.5|4417|4422|4421|4416.5|4416|2245
1752756000000|2025-07-17 12:40:00|4414.5|4414|4419.5|4418.5|4419.5|4418.5|4414|4413.5|4064
1752756300000|2025-07-17 12:45:00|4421|4419.5|4418.5|4417.5|4421|4420|4413.5|4412.5|1922
1752756600000|2025-07-17 12:50:00|4418|4418|4419|4418|4419.5|4418.5|4417|4416.5|2683
1752756900000|2025-07-17 12:55:00|4417.5|4417.5|4420|4418.5|4420.5|4420|4417|4416|2841
1752757200000|2025-07-17 13:00:00|4420.5|4420|4424.5|4423.5|4424.5|4423.5|4420.5|4420|1718
1752757500000|2025-07-17 13:05:00|4424|4423|4429.5|4428.5|4429.5|4429|4423.5|4422.5|3173
1752757800000|2025-07-17 13:10:00|4429|4428|4432|4431|4432.5|4431.5|4428.5|4428|3391
1752758100000|2025-07-17 13:15:00|4433.5|4432.5|4437.5|4437|4437.5|4437|4431|4430|2159
1752758400000|2025-07-17 13:20:00|4437|4436.5|4435.5|4434|4437.5|4436.5|4433.5|4433|2851
1752758700000|2025-07-17 13:25:00|4435|4434.5|4442|4441|4442.5|4441.5|4434.5|4434|4626
1752759000000|2025-07-17 13:30:00|4442.5|4441.5|4450|4449|4454|4453|4438|4437|9463
1752759300000|2025-07-17 13:35:00|4449|4448|4446|4445|4453.5|4452.5|4444.5|4443.5|5878
1752759600000|2025-07-17 13:40:00|4445.5|4444.5|4448|4447|4450|4449.5|4443|4442|5107
1752759900000|2025-07-17 13:45:00|4447.5|4446|4457.5|4456.5|4457.5|4457|4447|4446|5385
1752760200000|2025-07-17 13:50:00|4458|4457|4451|4450.5|4459|4458.5|4451|4450.5|7208
1752760500000|2025-07-17 13:55:00|4450|4449.5|4451.5|4450.5|4451.5|4451|4448|4447.5|8440
1752760800000|2025-07-17 14:00:00|4453|4451|4459.5|4458.5|4464.5|4463.5|4453|4450.5|15437
1752761100000|2025-07-17 14:05:00|4459|4459|4454|4452.5|4460.5|4459|4453|4451.5|5301
1752761400000|2025-07-17 14:10:00|4453.5|4451.5|4453|4452|4455.5|4454.5|4452|4451|3369
1752761700000|2025-07-17 14:15:00|4453.5|4452.5|4449.5|4449|4455.5|4455|4449.5|4449|7895
1752762000000|2025-07-17 14:20:00|4448.5|4447.5|4447|4446|4450.5|4449.5|4445|4444.5|5197
1752762300000|2025-07-17 14:25:00|4446|4445.5|4447.5|4446.5|4450|4449|4446|4445|5171
1752762600000|2025-07-17 14:30:00|4447|4446|4450.5|4450|4451.5|4451|4446|4445|5299
1752762900000|2025-07-17 14:35:00|4451|4449.5|4451|4450.5|4452|4451.5|4450|4449|4444
1752763200000|2025-07-17 14:40:00|4451.5|4451|4447.5|4447|4452.5|4452|4447.5|4447|4161
1752763500000|2025-07-17 14:45:00|4448.5|4447.5|4448|4447|4449|4448|4445|4444.5|6342
1752763800000|2025-07-17 14:50:00|4447.5|4448|4454|4453.5|4454|4453.5|4446.5|4445.5|8047
1752764100000|2025-07-17 14:55:00|4455|4453|4455.5|4455|4455.5|4455|4452|4451.5|8722
1752764400000|2025-07-17 15:00:00|4454.5|4454|4453.5|4453|4454.5|4454|4450|4449|14684
1752764700000|2025-07-17 15:05:00|4454|4453.5|4454|4453.5|4455.5|4455|4453.5|4452.5|4449
1752765000000|2025-07-17 15:10:00|4453.5|4453|4446.5|4445.5|4454|4453.5|4445|4444.5|9073
1752765300000|2025-07-17 15:15:00|4446|4444.5|4439.5|4438.5|4446|4444.5|4438.5|4438|4864
1752765600000|2025-07-17 15:20:00|4438.5|4438|4440|4439|4443|4442|4437|4436.5|8325
1752765900000|2025-07-17 15:25:00|4440.5|4439.5|4440.5|4439.5|4442.5|4442|4439.5|4438.5|12451
1752822000000|2025-07-18 07:00:00|4504|4502|4482.5|4481|4509.5|4507.5|4478.5|4476.5|11606
1752822300000|2025-07-18 07:05:00|4484.5|4483.5|4495.5|4494|4496.5|4495|4478.5|4476.5|7206
1752822600000|2025-07-18 07:10:00|4496|4496.5|4481.5|4480.5|4500|4499|4481.5|4480.5|7945
1752822900000|2025-07-18 07:15:00|4482|4481|4479.5|4478.5|4490|4488.5|4476.5|4475.5|8006
1752823200000|2025-07-18 07:20:00|4478.5|4476.5|4479.5|4477.5|4487|4485|4477.5|4476|6395
1752823500000|2025-07-18 07:25:00|4480|4478|4482|4480|4484|4483.5|4477|4476|5047
1752823800000|2025-07-18 07:30:00|4481.5|4480.5|4483|4482|4487|4486|4479|4478.5|5360
1752824100000|2025-07-18 07:35:00|4484.5|4483.5|4490.5|4489|4492|4491|4484.5|4483.5|2198
1752824400000|2025-07-18 07:40:00|4490|4488.5|4492.5|4491.5|4497|4496|4487.5|4486.5|2691
1752824700000|2025-07-18 07:45:00|4492|4492|4493.5|4492.5|4493.5|4492.5|4487.5|4486|3000
1752825000000|2025-07-18 07:50:00|4493|4493|4497.5|4495.5|4497.5|4496.5|4491.5|4491|3910
1752825300000|2025-07-18 07:55:00|4497|4496|4500.5|4499.5|4500.5|4499.5|4494|4493.5|3181
1752825600000|2025-07-18 08:00:00|4502.5|4501.5|4489.5|4488|4503.5|4502.5|4486.5|4485.5|12256
1752825900000|2025-07-18 08:05:00|4490|4488.5|4483|4482|4490|4489|4483|4482|3134
1752826200000|2025-07-18 08:10:00|4484|4483|4482.5|4481.5|4484|4483|4478.5|4477.5|4679
1752826500000|2025-07-18 08:15:00|4483.5|4482.5|4487|4486|4490.5|4489.5|4482|4481|4812
1752826800000|2025-07-18 08:20:00|4487.5|4487|4488|4487|4490.5|4489|4487|4486|2249
1752827100000|2025-07-18 08:25:00|4488.5|4487.5|4486|4485|4490.5|4489.5|4486|4485|2669
1752827400000|2025-07-18 08:30:00|4485.5|4484.5|4475.5|4474.5|4485.5|4484.5|4474.5|4473|6691
1752827700000|2025-07-18 08:35:00|4476.5|4475|4478|4477|4480|4479.5|4475|4474|2242
1752828000000|2025-07-18 08:40:00|4479|4477.5|4491.5|4490|4491.5|4490.5|4479|4477.5|2022
1752828300000|2025-07-18 08:45:00|4490.5|4489.5|4492|4491|4492|4491|4486.5|4485.5|6170
1752828600000|2025-07-18 08:50:00|4493|4491.5|4502.5|4501.5|4503|4502|4493|4491.5|4672
1752828900000|2025-07-18 08:55:00|4501|4500|4501.5|4501|4503.5|4502.5|4499|4498.5|2197
1752829200000|2025-07-18 09:00:00|4499|4498|4501.5|4500.5|4504|4503.5|4493|4492.5|10020
1752829500000|2025-07-18 09:05:00|4501|4500|4499.5|4499|4505.5|4504|4499|4497.5|4979
1752830100000|2025-07-18 09:15:00|4497.5|4496|4497.5|4496.5|4497.5|4496.5|4491|4490.5|12899
1752830400000|2025-07-18 09:20:00|4495.5|4494.5|4499.5|4498|4503|4501.5|4494.5|4493.5|7709
1752830700000|2025-07-18 09:25:00|4500|4498.5|4501|4500|4503|4502|4500|4498|10418
1752831000000|2025-07-18 09:30:00|4501.5|4500.5|4508.5|4507.5|4509.5|4508.5|4501.5|4500.5|3835
1752831300000|2025-07-18 09:35:00|4509.5|4508|4515|4514|4516|4515|4508.5|4507.5|6801
1752831600000|2025-07-18 09:40:00|4514.5|4514.5|4511|4510|4516|4515|4511|4510|3081
1752831900000|2025-07-18 09:45:00|4510|4508.5|4519|4518.5|4519|4518.5|4507.5|4506.5|17658
1752832200000|2025-07-18 09:50:00|4518|4517.5|4522.5|4522|4526.5|4525.5|4518|4517|6151
1752832500000|2025-07-18 09:55:00|4520.5|4519|4515|4514.5|4521|4520|4515|4514.5|7704
1752832800000|2025-07-18 10:00:00|4514.5|4513.5|4516.5|4515|4518|4517|4514.5|4513.5|7095
1752833100000|2025-07-18 10:05:00|4515|4514.5|4514|4513|4517|4516|4511|4509.5|24304
1752833400000|2025-07-18 10:10:00|4514.5|4514.5|4521.5|4520.5|4522|4521|4514|4514.5|5300
1752833700000|2025-07-18 10:15:00|4520.5|4520|4513|4512|4521|4520|4513|4512|9474
1752834000000|2025-07-18 10:20:00|4513.5|4512.5|4513|4511.5|4516|4515|4509.5|4508.5|7206
1752834300000|2025-07-18 10:25:00|4512.5|4510.5|4507.5|4506.5|4513|4512|4506|4504.5|4505
1752834600000|2025-07-18 10:30:00|4507|4505.5|4505.5|4504.5|4508|4507|4503|4502.5|9631
1752834900000|2025-07-18 10:35:00|4506.5|4505|4503|4502.5|4506.5|4506|4502|4501|2971
1752835200000|2025-07-18 10:40:00|4502.5|4502|4494|4493|4503|4502|4494|4493|6275
1752835500000|2025-07-18 10:45:00|4493.5|4493.5|4492|4491.5|4495|4494|4489.5|4488.5|5075
1752835800000|2025-07-18 10:50:00|4492.5|4492|4498|4497.5|4498|4497.5|4488.5|4487.5|9772
1752836100000|2025-07-18 10:55:00|4498.5|4496.5|4492|4491|4499|4498|4491|4489.5|6431
1752836400000|2025-07-18 11:00:00|4491.5|4490.5|4483.5|4483|4493|4491.5|4483.5|4483|7525
1752836700000|2025-07-18 11:05:00|4483|4482|4485.5|4484|4485.5|4484|4482|4481|2557
1752837000000|2025-07-18 11:10:00|4486.5|4485|4481.5|4480.5|4486.5|4485|4480.5|4479|3373
1752837300000|2025-07-18 11:15:00|4482|4481|4483|4481.5|4489.5|4488.5|4482|4481|2708
1752837600000|2025-07-18 11:20:00|4482.5|4481|4481|4480|4482.5|4482|4479.5|4478.5|6591
1752837900000|2025-07-18 11:25:00|4480.5|4480.5|4481.5|4480.5|4483|4482.5|4480.5|4480.5|2733
1752838200000|2025-07-18 11:30:00|4481|4481|4486.5|4485.5|4486.5|4485.5|4481|4480|2702
1752838500000|2025-07-18 11:35:00|4487|4486.5|4489.5|4489|4490|4489|4484|4483.5|2059
1752838800000|2025-07-18 11:40:00|4490|4490|4491|4490|4491|4490|4487|4486|3351
1752839100000|2025-07-18 11:45:00|4489.5|4488.5|4482|4481|4489.5|4488.5|4480.5|4480|2553
1752839400000|2025-07-18 11:50:00|4482.5|4481.5|4479|4478|4483.5|4483|4477.5|4476.5|3737
1752839700000|2025-07-18 11:55:00|4478.5|4477.5|4480|4479|4481|4480|4477.5|4476.5|1688
1752840000000|2025-07-18 12:00:00|4479.5|4478.5|4483|4482|4483|4482.5|4478.5|4477.5|2030
1752840300000|2025-07-18 12:05:00|4482|4481.5|4478|4477|4483|4482.5|4477.5|4477|3670
1752840600000|2025-07-18 12:10:00|4477|4476.5|4485|4484|4485|4484|4476|4475.5|8344
1752840900000|2025-07-18 12:15:00|4484.5|4483.5|4473.5|4472|4484.5|4484|4458.5|4457|21642
1752841200000|2025-07-18 12:20:00|4471|4470|4475|4474.5|4475.5|4475|4468|4466.5|4169
1752841500000|2025-07-18 12:25:00|4474.5|4474|4472.5|4471.5|4475|4474|4469.5|4468.5|3851
1752841800000|2025-07-18 12:30:00|4473|4472.5|4471.5|4470.5|4474|4473|4471|4470|5254
1752842100000|2025-07-18 12:35:00|4470|4471|4470|4469|4472.5|4471.5|4469.5|4469|2665
1752842400000|2025-07-18 12:40:00|4470.5|4469.5|4471|4469.5|4472|4471|4466.5|4466|1985
1752842700000|2025-07-18 12:45:00|4470.5|4470.5|4478|4477|4478|4477|4470.5|4469.5|1141
1752843000000|2025-07-18 12:50:00|4478.5|4477.5|4476|4474.5|4478.5|4477.5|4473.5|4472.5|3838
1752843300000|2025-07-18 12:55:00|4475.5|4475|4472.5|4471.5|4477|4476|4471.5|4470.5|2229
1752843600000|2025-07-18 13:00:00|4472|4471|4475|4473.5|4475.5|4474.5|4468.5|4467.5|1954
1752843900000|2025-07-18 13:05:00|4475.5|4474|4472.5|4471.5|4477|4475.5|4471.5|4470.5|2897
1752844200000|2025-07-18 13:10:00|4473|4472|4477.5|4476|4478.5|4477.5|4473|4472|2799
1752844500000|2025-07-18 13:15:00|4477|4476.5|4473|4472|4477|4476.5|4473|4472|2704
1752844800000|2025-07-18 13:20:00|4472.5|4471|4476|4475|4476.5|4475.5|4472|4471|1968
1752845100000|2025-07-18 13:25:00|4476.5|4475.5|4479|4478.5|4480|4479.5|4474.5|4473|4939
1752845400000|2025-07-18 13:30:00|4479.5|4479|4457.5|4457|4479.5|4479|4452.5|4451|9270
1752845700000|2025-07-18 13:35:00|4456.5|4455|4455.5|4455|4457|4455.5|4448.5|4447|4191
1752846000000|2025-07-18 13:40:00|4456.5|4455.5|4464.5|4463|4466|4464.5|4454|4453|3606
1752846300000|2025-07-18 13:45:00|4464|4462|4464|4463|4468.5|4467.5|4462.5|4461|2802
1752846600000|2025-07-18 13:50:00|4463|4462.5|4464|4463|4464.5|4464|4460|4459|4383
1752846900000|2025-07-18 13:55:00|4464.5|4464|4463|4462.5|4467|4466.5|4463|4462.5|3870
1752847200000|2025-07-18 14:00:00|4465.5|4462|4471|4470.5|4471|4470.5|4461.5|4460.5|4167
1752847500000|2025-07-18 14:05:00|4471.5|4471|4469|4468|4474.5|4473.5|4469|4468|3208
1752847800000|2025-07-18 14:10:00|4468.5|4467.5|4466|4465|4469|4468|4461|4460.5|4929
1752848100000|2025-07-18 14:15:00|4464.5|4465.5|4464.5|4463.5|4466|4465.5|4462.5|4461.5|5146
1752848400000|2025-07-18 14:20:00|4465|4463|4461|4460|4465|4463.5|4460|4459|4246
1752848700000|2025-07-18 14:25:00|4460.5|4460.5|4462|4461|4465|4464.5|4460.5|4459.5|17745
1752849000000|2025-07-18 14:30:00|4462.5|4462|4470.5|4469.5|4473|4472.5|4462.5|4462|5498
1752849300000|2025-07-18 14:35:00|4470|4469|4471.5|4471|4472.5|4472|4470|4469|4213
1752849600000|2025-07-18 14:40:00|4472|4471.5|4472|4471|4475|4474|4471|4470.5|3405
1752849900000|2025-07-18 14:45:00|4471.5|4470.5|4474|4473|4474.5|4473.5|4470.5|4470|6227
1752850200000|2025-07-18 14:50:00|4473.5|4472.5|4476|4475|4476.5|4476|4473.5|4472.5|4130
1752850500000|2025-07-18 14:55:00|4477|4475.5|4475|4474.5|4481|4480.5|4474|4473.5|6840
1752850800000|2025-07-18 15:00:00|4475.5|4475|4477|4476|4479.5|4478.5|4471.5|4470.5|7178
1752851100000|2025-07-18 15:05:00|4476.5|4475.5|4479.5|4478.5|4483|4482.5|4476.5|4475.5|9486
1752851400000|2025-07-18 15:10:00|4480|4479|4477.5|4476.5|4481|4480.5|4477.5|4476.5|8331
1752851700000|2025-07-18 15:15:00|4477|4476|4475.5|4474.5|4478.5|4477.5|4475.5|4474|6500
1752852000000|2025-07-18 15:20:00|4476|4475|4474.5|4474|4476.5|4476|4473|4472|6059
1752852300000|2025-07-18 15:25:00|4475|4474.5|4478|4476.5|4478|4477|4474|4473|11140
1753081200000|2025-07-21 07:00:00|4581|4580|4594|4593|4595|4593.5|4567|4564.5|15358
1753081500000|2025-07-21 07:05:00|4593.5|4592.5|4600.5|4599|4612.5|4611.5|4588.5|4587|36960
1753081800000|2025-07-21 07:10:00|4600|4599.5|4594.5|4593|4601|4600|4586|4585|13479
1753082100000|2025-07-21 07:15:00|4594|4593.5|4596.5|4596|4608|4607.5|4591.5|4591|9705
1753082400000|2025-07-21 07:20:00|4597.5|4596.5|4601.5|4600.5|4609|4607.5|4597|4596.5|11984
1753082700000|2025-07-21 07:25:00|4599|4597|4608|4606.5|4609|4608.5|4598|4597|6251
1753083000000|2025-07-21 07:30:00|4609.5|4607|4618.5|4617.5|4618.5|4617.5|4604.5|4603.5|6735
1753083300000|2025-07-21 07:35:00|4621|4619.5|4622|4621|4625.5|4625|4618|4617|9450
1753083600000|2025-07-21 07:40:00|4620.5|4620.5|4608|4607|4620.5|4620.5|4608|4606|4798
1753083900000|2025-07-21 07:45:00|4607.5|4608|4621|4620|4622|4621|4605.5|4604.5|7788
1753084200000|2025-07-21 07:50:00|4622|4621|4632.5|4631.5|4640|4639|4618|4617.5|31686
1753084500000|2025-07-21 07:55:00|4629.5|4628.5|4627|4625.5|4630.5|4629.5|4621.5|4621|5919
1753084800000|2025-07-21 08:00:00|4626|4625|4635.5|4634|4637.5|4635.5|4625.5|4624.5|8483
1753085100000|2025-07-21 08:05:00|4635|4633.5|4629|4627.5|4637.5|4636.5|4625|4624|15663
1753085400000|2025-07-21 08:10:00|4629.5|4628.5|4634.5|4633|4636.5|4635|4629.5|4628.5|3410
1753085700000|2025-07-21 08:15:00|4634|4631|4625|4624|4634|4632.5|4622|4620.5|6236
1753086000000|2025-07-21 08:20:00|4624.5|4623.5|4633|4632.5|4633|4632.5|4624.5|4623.5|4741
1753086300000|2025-07-21 08:25:00|4634.5|4633|4634|4633|4635|4633.5|4630.5|4629.5|4460
1753086600000|2025-07-21 08:30:00|4633.5|4632.5|4628|4627|4634|4633|4625.5|4624|6066
1753086900000|2025-07-21 08:35:00|4629|4627.5|4642.5|4642|4643|4642|4625.5|4624.5|9889
1753087200000|2025-07-21 08:40:00|4644|4643|4649|4648|4652.5|4652|4640|4639|8939
1753087500000|2025-07-21 08:45:00|4647.5|4646|4639|4638|4647.5|4646|4638.5|4637|4222
1753087800000|2025-07-21 08:50:00|4639.5|4638.5|4638.5|4638|4643.5|4642.5|4638|4637.5|8471
1753088100000|2025-07-21 08:55:00|4639.5|4639|4625.5|4625|4639.5|4639|4623.5|4622.5|10467
1753088400000|2025-07-21 09:00:00|4625|4624|4621.5|4620.5|4625|4624|4615|4614.5|9140
1753088700000|2025-07-21 09:05:00|4620.5|4619.5|4620|4619.5|4621|4620|4616.5|4615.5|6894
1753089000000|2025-07-21 09:10:00|4619.5|4619|4618|4617|4621.5|4621|4611|4610|8604
1753089300000|2025-07-21 09:15:00|4619|4617.5|4621|4620|4622|4621|4619|4617.5|3365
1753089600000|2025-07-21 09:20:00|4621.5|4619|4621.5|4620.5|4622|4620.5|4616.5|4615.5|4237
1753089900000|2025-07-21 09:25:00|4619.5|4619|4616|4615|4619.5|4619|4614|4613.5|4216
1753090200000|2025-07-21 09:30:00|4615.5|4614.5|4609|4608.5|4615.5|4614.5|4607|4606.5|3048
1753090500000|2025-07-21 09:35:00|4608.5|4608|4606|4605.5|4609|4608.5|4606|4605|4738
1753090800000|2025-07-21 09:40:00|4606.5|4606|4612|4611|4612|4611.5|4605|4604|6986
1753091100000|2025-07-21 09:45:00|4611.5|4611.5|4618.5|4617.5|4618.5|4617.5|4611.5|4611|2938
1753091400000|2025-07-21 09:50:00|4619|4618|4614.5|4613.5|4619|4618.5|4614|4613|52854
1753091700000|2025-07-21 09:55:00|4613.5|4613|4612.5|4611.5|4615.5|4615|4611.5|4611|4398
1753092000000|2025-07-21 10:00:00|4613|4612|4605.5|4605|4613|4612|4602.5|4602|3038
1753092300000|2025-07-21 10:05:00|4606|4604.5|4607|4606|4607.5|4607|4605|4604|3122
1753092600000|2025-07-21 10:10:00|4606.5|4606.5|4603.5|4602.5|4608|4607|4602.5|4602|4908
1753092900000|2025-07-21 10:15:00|4603|4602|4600.5|4600|4603.5|4602|4600|4599|2777
1753093200000|2025-07-21 10:20:00|4599.5|4598.5|4598|4597.5|4599.5|4598.5|4596.5|4595.5|5568
1753093500000|2025-07-21 10:25:00|4598.5|4598|4598.5|4598|4600.5|4600|4597.5|4597|5657
1753093800000|2025-07-21 10:30:00|4599|4598.5|4597|4596.5|4599|4598.5|4595.5|4595|3843
1753094100000|2025-07-21 10:35:00|4595|4594.5|4594|4593|4595.5|4594.5|4591.5|4590.5|22116
1753094400000|2025-07-21 10:40:00|4593.5|4592.5|4599.5|4599|4599.5|4599|4593|4592.5|3376
1753094700000|2025-07-21 10:45:00|4599|4598|4596.5|4595.5|4599.5|4598.5|4594.5|4593.5|1844
1753095000000|2025-07-21 10:50:00|4597|4596.5|4593.5|4593|4598|4597|4591.5|4591|5164
1753095300000|2025-07-21 10:55:00|4594|4593.5|4597|4596|4597.5|4596|4593|4592.5|5411
1753095600000|2025-07-21 11:00:00|4594.5|4593.5|4593|4592|4594.5|4594|4591.5|4591|3311
1753095900000|2025-07-21 11:05:00|4593.5|4592.5|4592.5|4592|4594|4593.5|4592|4591|3405
1753096200000|2025-07-21 11:10:00|4593.5|4592.5|4600|4599|4600|4599|4593.5|4592.5|1865
1753096500000|2025-07-21 11:15:00|4599|4598.5|4602|4601.5|4602|4601.5|4593|4592|2654
1753096800000|2025-07-21 11:20:00|4603|4602|4598|4597|4603|4602|4596|4595|4169
1753097100000|2025-07-21 11:25:00|4599|4598|4596|4595.5|4599|4598|4596|4595.5|1792
1753097400000|2025-07-21 11:30:00|4595.5|4594.5|4588.5|4588|4595.5|4594.5|4588|4587|3802
1753097700000|2025-07-21 11:35:00|4589|4588.5|4590.5|4589.5|4591.5|4590.5|4589|4588.5|1415
1753098000000|2025-07-21 11:40:00|4590|4589|4593|4592|4593|4592|4589.5|4588.5|1542
1753098300000|2025-07-21 11:45:00|4594|4592.5|4590|4589|4594|4593|4589.5|4588.5|4609
1753098600000|2025-07-21 11:50:00|4589.5|4588.5|4592.5|4591|4592.5|4591.5|4588|4587|2389
1753098900000|2025-07-21 11:55:00|4593|4591.5|4590.5|4590|4593|4591.5|4590|4589.5|1331
1753099200000|2025-07-21 12:00:00|4590|4589.5|4587.5|4587|4590.5|4590|4586.5|4586|4080
1753099500000|2025-07-21 12:05:00|4585.5|4585|4586.5|4585.5|4586.5|4585.5|4584|4583|1926
1753099800000|2025-07-21 12:10:00|4587|4586.5|4585.5|4584.5|4588.5|4587.5|4583|4582.5|2776
1753100100000|2025-07-21 12:15:00|4585|4584|4582.5|4581.5|4586.5|4585|4582.5|4581.5|5204
1753100400000|2025-07-21 12:20:00|4581.5|4582|4583|4582.5|4584|4583|4580|4579|3166
1753100700000|2025-07-21 12:25:00|4583.5|4582|4587|4586|4587.5|4586|4583.5|4582|3077
1753101000000|2025-07-21 12:30:00|4587.5|4586.5|4587|4586|4592|4591.5|4585|4584|1637
1753101300000|2025-07-21 12:35:00|4588.5|4587.5|4590|4589.5|4590|4589.5|4587|4586|1701
1753101600000|2025-07-21 12:40:00|4590.5|4589|4589|4588.5|4591|4590|4588.5|4588|2139
1753101900000|2025-07-21 12:45:00|4588.5|4588|4583.5|4582.5|4588.5|4588|4583.5|4582.5|2852
1753102200000|2025-07-21 12:50:00|4584|4583|4581.5|4580.5|4584|4583.5|4580|4579|7119
1753102500000|2025-07-21 12:55:00|4581|4580|4578|4577.5|4581.5|4580.5|4574.5|4574|7621
1753102800000|2025-07-21 13:00:00|4577.5|4577|4576.5|4576|4580|4579.5|4576.5|4576|8255
1753103100000|2025-07-21 13:05:00|4574.5|4574|4573|4572.5|4576.5|4576|4573|4572|3977
1753103400000|2025-07-21 13:10:00|4572.5|4572|4569|4568|4573|4572.5|4567.5|4566.5|4251
1753103700000|2025-07-21 13:15:00|4568.5|4568.5|4572.5|4571.5|4573|4572|4566.5|4565.5|3912
1753104000000|2025-07-21 13:20:00|4572|4571|4570.5|4570|4576.5|4575.5|4570.5|4570|4061
1753104300000|2025-07-21 13:25:00|4569.5|4569.5|4577.5|4577|4577.5|4577|4567|4566|5330
1753104600000|2025-07-21 13:30:00|4579.5|4578|4602|4601|4605|4603.5|4578|4577.5|14203
1753104900000|2025-07-21 13:35:00|4601.5|4600.5|4614|4612.5|4616.5|4615.5|4595.5|4594|9689
1753105200000|2025-07-21 13:40:00|4613|4613|4597|4595.5|4613|4613|4595|4594|14797
1753105500000|2025-07-21 13:45:00|4598|4596.5|4595|4593.5|4601|4600.5|4593|4592|5206
1753105800000|2025-07-21 13:50:00|4594.5|4594|4605.5|4604.5|4608.5|4607.5|4592|4590.5|9949
1753106100000|2025-07-21 13:55:00|4603.5|4602.5|4603|4601.5|4606|4604.5|4601|4600.5|8095
1753106400000|2025-07-21 14:00:00|4602.5|4601|4609.5|4608|4612|4611|4601.5|4600|9295
1753106700000|2025-07-21 14:05:00|4610|4608.5|4603|4602.5|4610.5|4609.5|4599.5|4598.5|9909
1753107000000|2025-07-21 14:10:00|4603.5|4601|4593|4592|4603.5|4601|4589|4588|6989
1753107300000|2025-07-21 14:15:00|4593.5|4593|4589|4588|4595|4593.5|4584.5|4584|5071
1753107600000|2025-07-21 14:20:00|4588|4587.5|4594|4593|4596.5|4595|4585|4584|46457
1753107900000|2025-07-21 14:25:00|4593.5|4592.5|4596|4595.5|4598.5|4598|4591.5|4590|7025
1753108200000|2025-07-21 14:30:00|4598|4595|4605|4604|4605|4604.5|4596.5|4595|4878
1753108500000|2025-07-21 14:35:00|4602.5|4601.5|4601|4600|4605.5|4604.5|4598|4597|6408
1753108800000|2025-07-21 14:40:00|4600.5|4599.5|4600|4599|4602|4601|4597.5|4596.5|4500
1753109100000|2025-07-21 14:45:00|4599|4598.5|4605|4604.5|4605|4604.5|4599|4598.5|8259
1753109400000|2025-07-21 14:50:00|4604|4604|4609|4608|4610|4609|4604|4603.5|5746
1753109700000|2025-07-21 14:55:00|4608.5|4608.5|4610.5|4610|4615|4614|4607|4606.5|8695
1753110000000|2025-07-21 15:00:00|4612|4611|4613.5|4612.5|4614.5|4613.5|4611|4610|5227
1753110300000|2025-07-21 15:05:00|4613|4612|4618|4616.5|4619|4618|4612.5|4611.5|8363
1753110600000|2025-07-21 15:10:00|4618.5|4617|4612|4611|4618.5|4618|4610.5|4610|102338
1753110900000|2025-07-21 15:15:00|4611.5|4610.5|4613|4612|4615|4614|4610.5|4610|11523
1753111200000|2025-07-21 15:20:00|4613.5|4612.5|4614.5|4613.5|4615|4614|4612|4611.5|10417
1753111500000|2025-07-21 15:25:00|4615|4614|4613.5|4612|4615|4614|4611|4610|11307
1753167600000|2025-07-22 07:00:00|4669|4666|4665.5|4664|4671.5|4670|4655|4654.5|12943
1753167900000|2025-07-22 07:05:00|4664.5|4663.5|4664|4662.5|4666|4665|4651|4650.5|14896
1753168200000|2025-07-22 07:10:00|4662.5|4663|4668.5|4667.5|4674|4673|4662.5|4661.5|8861
1753168500000|2025-07-22 07:15:00|4669.5|4668|4664.5|4663.5|4676|4675|4664.5|4663.5|9356
1753168800000|2025-07-22 07:20:00|4665|4664|4660.5|4660|4666.5|4665|4659.5|4658|9029
1753169100000|2025-07-22 07:25:00|4661|4660.5|4662|4660.5|4663.5|4662.5|4657.5|4656|4035
1753169400000|2025-07-22 07:30:00|4663.5|4662.5|4668.5|4667.5|4669|4667.5|4662.5|4661|5666
1753169700000|2025-07-22 07:35:00|4670|4668.5|4666.5|4666|4674|4673|4662|4661.5|3104
1753170000000|2025-07-22 07:40:00|4667|4665.5|4675|4674|4675.5|4674.5|4665|4664|5016
1753170300000|2025-07-22 07:45:00|4676|4675|4671.5|4670.5|4676|4675|4671|4670.5|2629
1753170600000|2025-07-22 07:50:00|4673.5|4673|4670|4669|4676.5|4676|4669.5|4669|6716
1753170900000|2025-07-22 07:55:00|4670.5|4670|4662|4661|4671.5|4670.5|4662|4661|4533
1753171200000|2025-07-22 08:00:00|4659.5|4658|4661|4660|4665|4664|4657|4656|7853
1753171500000|2025-07-22 08:05:00|4660.5|4660.5|4661.5|4661|4663.5|4662|4657|4655.5|5303
1753171800000|2025-07-22 08:10:00|4662.5|4661.5|4663|4661.5|4664.5|4664|4661.5|4660.5|4245
1753172100000|2025-07-22 08:15:00|4662|4662.5|4667.5|4666|4668.5|4668|4662|4662.5|3605
1753172400000|2025-07-22 08:20:00|4668|4666.5|4668.5|4667.5|4670.5|4669.5|4666|4665|5224
1753172700000|2025-07-22 08:25:00|4669.5|4668|4670.5|4669.5|4671.5|4670.5|4668|4667.5|4108
1753173000000|2025-07-22 08:30:00|4669.5|4668.5|4667.5|4666.5|4671.5|4671|4666|4665.5|4406
1753173300000|2025-07-22 08:35:00|4668.5|4667|4669|4668|4670|4669.5|4667|4666|2827
1753173600000|2025-07-22 08:40:00|4668.5|4667|4666|4665|4668.5|4667|4664.5|4663.5|4495
1753173900000|2025-07-22 08:45:00|4664|4663.5|4669|4668|4669.5|4668|4659|4658.5|3821
1753174200000|2025-07-22 08:50:00|4668.5|4669|4667|4666|4670.5|4670|4666.5|4666|4131
1753174500000|2025-07-22 08:55:00|4666.5|4666.5|4667.5|4667|4670.5|4670|4666.5|4666|2548
1753174800000|2025-07-22 09:00:00|4666.5|4666|4671.5|4670.5|4671.5|4671|4665.5|4665|2979
1753175100000|2025-07-22 09:05:00|4671|4671|4661|4660.5|4671.5|4671|4660.5|4660|16091
1753175400000|2025-07-22 09:10:00|4661.5|4660|4661|4660.5|4662|4661|4660.5|4660|10584
1753175700000|2025-07-22 09:15:00|4661.5|4661|4663.5|4662.5|4664|4663|4660|4659|2692
1753176000000|2025-07-22 09:20:00|4663|4662|4662|4661.5|4664|4663.5|4661.5|4661|2631
1753176300000|2025-07-22 09:25:00|4661.5|4660.5|4659.5|4659|4661.5|4661|4659|4658.5|3311
1753176600000|2025-07-22 09:30:00|4658.5|4658|4660|4659|4661.5|4661|4658|4657.5|2852
1753176900000|2025-07-22 09:35:00|4660.5|4659.5|4662.5|4661.5|4663|4662|4660|4659.5|2485
1753177200000|2025-07-22 09:40:00|4662|4662|4662.5|4662|4663|4662|4659.5|4659|3779
1753177500000|2025-07-22 09:45:00|4662|4661.5|4665.5|4665|4668.5|4667|4662|4661|2034
1753177800000|2025-07-22 09:50:00|4665|4664|4662.5|4662|4665.5|4665|4662.5|4662|1694
1753178100000|2025-07-22 09:55:00|4662|4661.5|4661.5|4661|4663.5|4663|4661.5|4660.5|2285
1753178400000|2025-07-22 10:00:00|4662|4661.5|4662|4661.5|4663.5|4663|4661|4660.5|3574
1753178700000|2025-07-22 10:05:00|4661.5|4660.5|4661|4660.5|4661.5|4660.5|4658|4657.5|2339
1753179000000|2025-07-22 10:10:00|4660.5|4660|4664|4662.5|4664|4662.5|4658|4657.5|4624
1753179300000|2025-07-22 10:15:00|4663.5|4663|4662.5|4662|4664|4663.5|4661.5|4661|7094
1753179600000|2025-07-22 10:20:00|4662|4661.5|4660.5|4660|4663.5|4663|4660.5|4660|3098
1753179900000|2025-07-22 10:25:00|4659|4658.5|4655|4654|4659|4658.5|4655|4654|1945
1753180200000|2025-07-22 10:30:00|4656|4654.5|4656.5|4656|4659.5|4659|4656|4654.5|3273
1753180500000|2025-07-22 10:35:00|4657|4656.5|4660|4659.5|4660|4659.5|4653.5|4653|3719
1753180800000|2025-07-22 10:40:00|4659.5|4659|4657|4656.5|4659.5|4659|4654.5|4654|6237
1753181100000|2025-07-22 10:45:00|4657.5|4656|4658.5|4657.5|4659.5|4659|4657.5|4656|4413
1753181400000|2025-07-22 10:50:00|4657.5|4657|4655|4654|4657.5|4657|4654.5|4654|3433
1753181700000|2025-07-22 10:55:00|4654.5|4653|4656|4655.5|4656|4655.5|4653|4652.5|2831
1753182000000|2025-07-22 11:00:00|4655|4654|4652.5|4652|4656|4655|4651|4650.5|3308
1753182300000|2025-07-22 11:05:00|4653|4652.5|4655|4654|4656|4655.5|4653|4652.5|2073
1753182600000|2025-07-22 11:10:00|4654.5|4653|4652|4651|4654.5|4653.5|4652|4651|2920
1753182900000|2025-07-22 11:15:00|4652.5|4652|4646.5|4646|4652.5|4652|4646.5|4646|4436
1753183200000|2025-07-22 11:20:00|4646|4645|4643.5|4642.5|4646|4645.5|4642.5|4642|4498
1753183500000|2025-07-22 11:25:00|4644|4643|4644|4643.5|4646|4645|4643|4642.5|2472
1753183800000|2025-07-22 11:30:00|4644.5|4641.5|4644.5|4644|4645|4644|4642.5|4641.5|3664
1753184100000|2025-07-22 11:35:00|4644|4643.5|4649|4648|4649|4648|4643|4642.5|3509
1753184400000|2025-07-22 11:40:00|4649.5|4648.5|4653.5|4653|4655|4654|4648.5|4647.5|2374
1753184700000|2025-07-22 11:45:00|4654|4652.5|4654|4653|4656|4655.5|4652.5|4652|1859
1753185000000|2025-07-22 11:50:00|4653.5|4652.5|4657|4656.5|4659.5|4659|4653|4652.5|1950
1753185300000|2025-07-22 11:55:00|4656.5|4656|4662|4661|4662.5|4661.5|4656.5|4656|3618
1753185600000|2025-07-22 12:00:00|4662.5|4661.5|4667.5|4667|4668|4667.5|4661.5|4660.5|3598
1753185900000|2025-07-22 12:05:00|4666.5|4666|4670|4669|4670|4669.5|4666.5|4665.5|4046
1753186200000|2025-07-22 12:10:00|4670.5|4669.5|4668.5|4668|4671|4670.5|4668.5|4667.5|4887
1753186500000|2025-07-22 12:15:00|4668|4667.5|4669|4668.5|4671.5|4671|4668|4667.5|2846
1753186800000|2025-07-22 12:20:00|4668.5|4668|4673.5|4672.5|4673.5|4673|4668.5|4667.5|6060
1753187100000|2025-07-22 12:25:00|4674|4673|4677|4676.5|4678|4677.5|4673|4672|4373
1753187400000|2025-07-22 12:30:00|4676.5|4676|4676.5|4675.5|4678|4677.5|4676|4675.5|6699
1753187700000|2025-07-22 12:35:00|4676|4676|4678.5|4677.5|4680.5|4679.5|4676|4675.5|7538
1753188000000|2025-07-22 12:40:00|4679|4678|4680.5|4680|4684|4683.5|4679|4678|7270
1753188300000|2025-07-22 12:45:00|4680|4679.5|4683|4682.5|4683|4682.5|4679|4678.5|8133
1753188600000|2025-07-22 12:50:00|4682.5|4682|4687.5|4687|4689|4688.5|4682.5|4682|9773
1753188900000|2025-07-22 12:55:00|4688|4687.5|4689.5|4689|4691.5|4691|4686.5|4685.5|7523
1753189200000|2025-07-22 13:00:00|4689|4688.5|4692|4691.5|4692|4691.5|4685.5|4685|8757
1753189500000|2025-07-22 13:05:00|4692.5|4692|4690.5|4689.5|4693|4692|4690.5|4689.5|6191
1753189800000|2025-07-22 13:10:00|4691.5|4690|4694|4693.5|4696|4695|4691.5|4690|7570
1753190100000|2025-07-22 13:15:00|4694.5|4693|4693|4692|4696.5|4696|4692|4691|6364
1753190400000|2025-07-22 13:20:00|4693.5|4692.5|4694.5|4694|4695.5|4695|4691|4690|10559
1753190700000|2025-07-22 13:25:00|4695|4693.5|4698.5|4696.5|4700|4697.5|4691.5|4690.5|12344
1753191000000|2025-07-22 13:30:00|4694.5|4697|4702.5|4701.5|4707|4706|4694.5|4692.5|13359
1753191300000|2025-07-22 13:35:00|4702|4701|4706|4704.5|4709|4708.5|4701|4699.5|8016
1753191600000|2025-07-22 13:40:00|4705.5|4705|4706.5|4705|4706.5|4706|4702|4701.5|6322
1753191900000|2025-07-22 13:45:00|4708|4707|4706|4705.5|4709.5|4709|4702.5|4701.5|6931
1753192200000|2025-07-22 13:50:00|4706.5|4705|4703.5|4702.5|4713|4712|4700|4698.5|8739
1753192500000|2025-07-22 13:55:00|4703|4703|4703.5|4702.5|4708|4707|4701.5|4700.5|6855
1753192800000|2025-07-22 14:00:00|4703|4702|4711.5|4710.5|4712|4711.5|4701|4700|9453
1753193100000|2025-07-22 14:05:00|4712|4711|4712|4711|4717.5|4717|4709.5|4708.5|6833
1753193400000|2025-07-22 14:10:00|4710.5|4709.5|4708|4707.5|4712.5|4712|4705|4704|265926
1753193700000|2025-07-22 14:15:00|4709.5|4708.5|4714.5|4713.5|4714.5|4714|4706|4705.5|5944
1753194000000|2025-07-22 14:20:00|4713.5|4713|4709|4708.5|4714|4713|4707.5|4707|8335
1753194300000|2025-07-22 14:25:00|4709.5|4709|4716|4715.5|4717|4716|4709.5|4709|6424
1753194600000|2025-07-22 14:30:00|4716.5|4714.5|4719|4718|4719.5|4719|4712.5|4712|14610
1753194900000|2025-07-22 14:35:00|4719.5|4719|4718|4717|4723.5|4723|4718|4717|7360
1753195200000|2025-07-22 14:40:00|4716.5|4717.5|4719|4718.5|4719.5|4718.5|4715.5|4714.5|8056
1753195500000|2025-07-22 14:45:00|4719.5|4719|4719|4718|4721|4720|4716|4715.5|6493
1753195800000|2025-07-22 14:50:00|4718|4718.5|4709|4708|4719|4718.5|4708.5|4708|9628
1753196100000|2025-07-22 14:55:00|4708.5|4707.5|4719.5|4719|4720.5|4719.5|4708|4707.5|10826
1753196400000|2025-07-22 15:00:00|4720|4718.5|4722.5|4721.5|4725|4724|4717.5|4716.5|16012
1753196700000|2025-07-22 15:05:00|4722|4722|4718|4717.5|4724.5|4724|4718|4717.5|10707
1753197000000|2025-07-22 15:10:00|4718.5|4718|4716.5|4716|4719|4718|4713.5|4713|11287
1753197300000|2025-07-22 15:15:00|4716|4715.5|4714|4713|4717.5|4716.5|4711.5|4711|16074
1753197600000|2025-07-22 15:20:00|4713.5|4712.5|4715.5|4714.5|4717|4716.5|4713|4712|7680
1753197900000|2025-07-22 15:25:00|4715|4714|4718.5|4718|4718.5|4718|4711|4710.5|17264
1753254000000|2025-07-23 07:00:00|4714.5|4711.5|4695.5|4694.5|4714.5|4711.5|4691.5|4690|10445
1753254300000|2025-07-23 07:05:00|4697|4695|4690.5|4689.5|4703.5|4702.5|4690.5|4689.5|11897
1753254600000|2025-07-23 07:10:00|4690|4688.5|4708.5|4708|4710|4709.5|4690|4688.5|12577
1753254900000|2025-07-23 07:15:00|4709|4707.5|4707.5|4706.5|4712.5|4711|4706|4705|7817
1753255200000|2025-07-23 07:20:00|4707|4706|4702.5|4701.5|4707.5|4706.5|4699.5|4698|4216
1753255500000|2025-07-23 07:25:00|4703|4702.5|4707|4706|4708|4707|4701|4700.5|6134
1753255800000|2025-07-23 07:30:00|4708|4706.5|4713|4712|4720.5|4720|4708|4706.5|4775
1753256100000|2025-07-23 07:35:00|4714|4713|4716.5|4716|4718.5|4718|4711|4709.5|3126
1753256400000|2025-07-23 07:40:00|4717|4715.5|4721.5|4720.5|4729.5|4728|4716|4715|3971
1753256700000|2025-07-23 07:45:00|4723|4722|4715.5|4714.5|4723|4722|4715.5|4714.5|4072
1753257000000|2025-07-23 07:50:00|4714.5|4713.5|4710.5|4709.5|4720|4719|4710|4709|5791
1753257300000|2025-07-23 07:55:00|4709|4708.5|4709.5|4708|4714|4713|4706.5|4706|5390
1753257600000|2025-07-23 08:00:00|4708.5|4707.5|4717|4716|4718|4716.5|4708.5|4707.5|4196
1753257900000|2025-07-23 08:05:00|4717.5|4716.5|4713|4712.5|4717.5|4716.5|4713|4712.5|3939
1753258200000|2025-07-23 08:10:00|4713.5|4713|4716|4715.5|4718.5|4718|4713.5|4713|10508
1753258500000|2025-07-23 08:15:00|4714.5|4715|4709.5|4708.5|4715|4715.5|4709.5|4708.5|3412
1753258800000|2025-07-23 08:20:00|4708.5|4707.5|4713|4712.5|4718|4717.5|4708.5|4707.5|6865
1753259100000|2025-07-23 08:25:00|4712.5|4712|4709|4708|4713.5|4713|4709|4708|4717
1753259400000|2025-07-23 08:30:00|4708.5|4708.5|4713.5|4712.5|4714|4713|4708.5|4707.5|5299
1753259700000|2025-07-23 08:35:00|4713|4712|4716|4715|4717|4716.5|4713|4712|4958
1753260000000|2025-07-23 08:40:00|4715.5|4714.5|4716.5|4715.5|4716.5|4716|4713.5|4712.5|3235
1753260300000|2025-07-23 08:45:00|4716|4715|4715.5|4714.5|4717.5|4717|4715.5|4714.5|2863
1753260600000|2025-07-23 08:50:00|4715|4714|4714.5|4713.5|4715.5|4715|4714|4712.5|4430
1753260900000|2025-07-23 08:55:00|4715|4714|4713.5|4713|4715|4714.5|4713|4712.5|4649
1753261200000|2025-07-23 09:00:00|4714|4713.5|4716.5|4716|4718|4717.5|4714|4713|4671
1753261500000|2025-07-23 09:05:00|4716|4715.5|4710.5|4710|4716.5|4715.5|4710.5|4710|6458
1753261800000|2025-07-23 09:10:00|4711|4710.5|4710|4709.5|4712.5|4711.5|4710|4709.5|5260
1753262100000|2025-07-23 09:15:00|4712|4711|4716.5|4715.5|4716.5|4716|4711.5|4710.5|4699
1753262400000|2025-07-23 09:20:00|4716|4716|4716.5|4716|4717.5|4717|4715.5|4715|6986
1753262700000|2025-07-23 09:25:00|4716|4715.5|4714.5|4714|4716.5|4716|4714.5|4714|2517
1753263000000|2025-07-23 09:30:00|4715|4713.5|4715|4714|4716.5|4716|4713|4712.5|3848
1753263300000|2025-07-23 09:35:00|4714.5|4713|4716.5|4715.5|4716.5|4715.5|4713|4712.5|4531
1753263600000|2025-07-23 09:40:00|4717|4716|4720|4719.5|4725|4723.5|4714|4713.5|3232
1753263900000|2025-07-23 09:45:00|4721|4720.5|4723|4722|4724.5|4723.5|4719.5|4719|4570
1753264200000|2025-07-23 09:50:00|4722.5|4721.5|4727|4726.5|4727.5|4726.5|4720.5|4720|4070
1753264500000|2025-07-23 09:55:00|4727.5|4727|4730.5|4729.5|4731|4730|4726.5|4726|3059
1753264800000|2025-07-23 10:00:00|4730|4730|4727|4726|4732.5|4731.5|4726|4725|2902
1753265100000|2025-07-23 10:05:00|4728|4727|4731|4730.5|4733.5|4732.5|4728|4727|6391
1753265400000|2025-07-23 10:10:00|4731.5|4730|4731.5|4731|4732.5|4731.5|4730|4729.5|36864
1753265700000|2025-07-23 10:15:00|4731|4730.5|4730|4729|4733.5|4733|4728|4727.5|5018
1753266000000|2025-07-23 10:20:00|4731|4729.5|4736.5|4735.5|4736.5|4735.5|4730.5|4729.5|8297
1753266300000|2025-07-23 10:25:00|4736|4734|4735.5|4735|4736|4735|4733.5|4733|9690
1753266600000|2025-07-23 10:30:00|4736|4734.5|4734|4733|4736|4735|4732|4731|5116
1753266900000|2025-07-23 10:35:00|4735.5|4734|4733|4732.5|4738|4737.5|4732.5|4731.5|5148
1753267200000|2025-07-23 10:40:00|4733.5|4732|4734.5|4734|4736|4735|4733|4732|3068
1753267500000|2025-07-23 10:45:00|4735.5|4733.5|4734|4733|4735.5|4735|4732|4731.5|3234
1753267800000|2025-07-23 10:50:00|4733.5|4733.5|4733|4732.5|4734|4733.5|4732.5|4732|1180
1753268100000|2025-07-23 10:55:00|4732.5|4731.5|4736.5|4735.5|4738|4737.5|4732.5|4731.5|1755
1753268400000|2025-07-23 11:00:00|4737|4736|4736.5|4736|4738|4737|4736|4735.5|1660
1753268700000|2025-07-23 11:05:00|4737|4735.5|4734.5|4734|4738|4737|4734|4733|2689
1753269000000|2025-07-23 11:10:00|4735.5|4733.5|4733.5|4733|4737.5|4736|4733|4732.5|328594
1753269300000|2025-07-23 11:15:00|4734|4733.5|4737|4736.5|4737.5|4736.5|4733|4732.5|152059
1753269600000|2025-07-23 11:20:00|4737.5|4736|4734.5|4734|4737.5|4736|4734.5|4734|1656
1753269900000|2025-07-23 11:25:00|4734|4733|4736.5|4735.5|4738.5|4738|4734|4733|2512
1753270200000|2025-07-23 11:30:00|4736|4736|4743.5|4743|4744|4743|4736|4735.5|3484
1753270500000|2025-07-23 11:35:00|4743|4742.5|4743.5|4743|4748|4747|4742.5|4742|5059
1753270800000|2025-07-23 11:40:00|4744.5|4743.5|4745|4744|4746|4745|4743.5|4742.5|2171
1753271100000|2025-07-23 11:45:00|4745.5|4744.5|4741.5|4741|4747.5|4746.5|4741.5|4741|4346
1753271400000|2025-07-23 11:50:00|4741|4740.5|4739|4738|4743.5|4742.5|4738|4737|3188
1753271700000|2025-07-23 11:55:00|4738.5|4737.5|4739|4738|4741.5|4741|4737|4736|2840
1753272000000|2025-07-23 12:00:00|4737.5|4738.5|4738.5|4737.5|4739|4738.5|4736|4735.5|2573
1753272300000|2025-07-23 12:05:00|4739|4738|4736.5|4736|4741|4740|4736.5|4736|2973
1753272600000|2025-07-23 12:10:00|4735|4734|4742.5|4742|4743|4742|4734.5|4733.5|23843
1753272900000|2025-07-23 12:15:00|4742|4741|4740.5|4739.5|4743.5|4743|4739|4738.5|4590
1753273200000|2025-07-23 12:20:00|4739.5|4738.5|4742|4741.5|4743|4742|4737.5|4737|3903
1753273500000|2025-07-23 12:25:00|4741.5|4741|4744|4742.5|4744|4743|4739|4738.5|9893
1753273800000|2025-07-23 12:30:00|4743|4743|4746.5|4746|4748|4747.5|4742.5|4741.5|3839
1753274100000|2025-07-23 12:35:00|4747|4746.5|4748|4746.5|4748|4747.5|4745.5|4744.5|4458
1753274400000|2025-07-23 12:40:00|4747.5|4747|4746.5|4745.5|4747.5|4747|4743|4742.5|4394
1753274700000|2025-07-23 12:45:00|4746|4745|4752.5|4751.5|4752.5|4752|4746|4745|9296
1753275000000|2025-07-23 12:50:00|4753.5|4752.5|4751.5|4751|4754|4752.5|4751.5|4751|6669
1753275300000|2025-07-23 12:55:00|4752|4750.5|4751.5|4750.5|4752|4751|4749.5|4749|8209
1753275600000|2025-07-23 13:00:00|4752|4751|4750.5|4749.5|4755|4754|4750|4749|7325
1753275900000|2025-07-23 13:05:00|4750|4748.5|4749|4748|4750|4749.5|4748|4747.5|3320
1753276200000|2025-07-23 13:10:00|4748|4747.5|4737|4736.5|4748|4747.5|4736.5|4735.5|7687
1753276500000|2025-07-23 13:15:00|4737.5|4736|4738.5|4737.5|4741.5|4741|4736|4735|14406
1753276800000|2025-07-23 13:20:00|4739|4738|4745|4744|4745|4744|4738.5|4737.5|6372
1753277100000|2025-07-23 13:25:00|4746.5|4745.5|4747|4746.5|4749|4748.5|4743|4742|5428
1753277400000|2025-07-23 13:30:00|4747.5|4747|4746.5|4745.5|4762|4761.5|4745.5|4745|14302
1753277700000|2025-07-23 13:35:00|4749.5|4748|4758|4757|4759.5|4758|4747.5|4746.5|9499
1753278000000|2025-07-23 13:40:00|4759|4757.5|4759.5|4758.5|4761.5|4761|4758|4757|9829
1753278300000|2025-07-23 13:45:00|4760|4759|4760|4758.5|4762.5|4761.5|4757.5|4757|7505
1753278600000|2025-07-23 13:50:00|4759.5|4758|4753|4752|4761|4759.5|4748|4747.5|6137
1753278900000|2025-07-23 13:55:00|4753.5|4751.5|4755.5|4754.5|4757|4756|4749.5|4748.5|6257
1753279200000|2025-07-23 14:00:00|4755|4755|4759|4758|4759.5|4759|4754|4753.5|7721
1753279500000|2025-07-23 14:05:00|4760|4759.5|4761.5|4760|4766.5|4765.5|4757|4756|9853
1753279800000|2025-07-23 14:10:00|4761|4760.5|4758.5|4757.5|4762.5|4761.5|4755.5|4754.5|6583
1753280100000|2025-07-23 14:15:00|4759|4758|4765|4764|4766.5|4765.5|4758.5|4758|4234
1753280400000|2025-07-23 14:20:00|4764|4763.5|4760|4759|4765|4763.5|4759.5|4758.5|5915
1753280700000|2025-07-23 14:25:00|4761|4759.5|4751|4750|4764|4763|4747.5|4746.5|10121
1753281000000|2025-07-23 14:30:00|4752.5|4750.5|4744|4743|4753|4752|4744|4743|7107
1753281300000|2025-07-23 14:35:00|4745.5|4745|4744|4743|4746|4745|4742.5|4741.5|10747
1753281600000|2025-07-23 14:40:00|4743.5|4742.5|4737|4735.5|4744|4743.5|4736.5|4735.5|10892
1753281900000|2025-07-23 14:45:00|4736.5|4733.5|4734.5|4733.5|4736.5|4734.5|4732|4731|8374
1753282200000|2025-07-23 14:50:00|4734|4733|4736|4735|4737|4736.5|4733|4732.5|5641
1753282500000|2025-07-23 14:55:00|4735.5|4735.5|4734.5|4734|4736|4735.5|4734|4733|7648
1753282800000|2025-07-23 15:00:00|4735|4734.5|4733|4732.5|4737.5|4737|4732.5|4732|6757
1753283100000|2025-07-23 15:05:00|4733.5|4733|4741|4740|4741.5|4740.5|4733.5|4733|6023
1753283400000|2025-07-23 15:10:00|4740.5|4739|4734|4733.5|4741|4740|4732.5|4732|15434
1753283700000|2025-07-23 15:15:00|4734.5|4734|4734|4733.5|4736.5|4736|4734|4733|8231
1753284000000|2025-07-23 15:20:00|4734.5|4733|4734.5|4733.5|4737.5|4737|4734|4733|11377
1753284300000|2025-07-23 15:25:00|4734|4734.5|4736.5|4735|4736.5|4736|4732.5|4731.5|8159
1753340400000|2025-07-24 07:00:00|4766|4763|4758|4756|4773.5|4771.5|4749|4747.5|8229
1753340700000|2025-07-24 07:05:00|4759|4757.5|4753.5|4752|4759|4757.5|4751.5|4750|8653
1753341000000|2025-07-24 07:10:00|4751.5|4750.5|4750.5|4749|4753|4752.5|4747|4746|6279
1753341300000|2025-07-24 07:15:00|4751|4750|4752|4750.5|4754|4752|4747.5|4746|4644
1753341600000|2025-07-24 07:20:00|4753|4751|4760|4759|4760|4759|4751|4749|16776
1753341900000|2025-07-24 07:25:00|4759.5|4758|4756.5|4755|4763|4761|4755|4753.5|5911
1753342200000|2025-07-24 07:30:00|4758|4755.5|4757|4755.5|4761.5|4759.5|4756.5|4755.5|4588
1753342500000|2025-07-24 07:35:00|4756.5|4757|4745|4743.5|4758.5|4757.5|4744|4743|7400
1753342800000|2025-07-24 07:40:00|4744.5|4743|4747.5|4746|4748|4746.5|4740.5|4739|6105
1753343100000|2025-07-24 07:45:00|4748|4745|4744.5|4743|4749|4747.5|4743|4742|8036
1753343400000|2025-07-24 07:50:00|4744|4742.5|4735|4734.5|4746|4744.5|4733.5|4732.5|4440
1753343700000|2025-07-24 07:55:00|4736|4735|4736|4735|4738.5|4737|4732.5|4731.5|3170
1753344000000|2025-07-24 08:00:00|4738.5|4735.5|4744|4742.5|4745|4743.5|4737.5|4735.5|3010
1753344300000|2025-07-24 08:05:00|4743.5|4743.5|4739.5|4738|4743.5|4743.5|4736.5|4735.5|4475
1753344600000|2025-07-24 08:10:00|4738|4737|4737|4736|4740.5|4739.5|4736|4734.5|4031
1753344900000|2025-07-24 08:15:00|4737.5|4736.5|4735|4733.5|4741.5|4740|4733|4732|4506
1753345200000|2025-07-24 08:20:00|4735.5|4734.5|4739.5|4738.5|4739.5|4738.5|4735|4734.5|1889
1753345500000|2025-07-24 08:25:00|4740|4739|4741.5|4740.5|4744|4742.5|4739.5|4738.5|3506
1753345800000|2025-07-24 08:30:00|4741|4740|4740.5|4739.5|4744.5|4743|4738|4737.5|2953
1753346100000|2025-07-24 08:35:00|4741|4740|4740.5|4739|4744|4742.5|4739.5|4738.5|1809
1753346400000|2025-07-24 08:40:00|4741.5|4740|4741.5|4740.5|4742.5|4742|4739.5|4738.5|1530
1753346700000|2025-07-24 08:45:00|4743|4742|4744.5|4743|4745|4744|4743|4742|1769
1753347000000|2025-07-24 08:50:00|4745|4744|4748.5|4747.5|4749.5|4748.5|4745|4744|1993
1753347300000|2025-07-24 08:55:00|4749|4748|4750|4749|4751.5|4750|4748.5|4747|1843
1753347600000|2025-07-24 09:00:00|4751.5|4750|4751|4750.5|4751.5|4750.5|4747.5|4746|3790
1753347900000|2025-07-24 09:05:00|4751.5|4750|4751.5|4751|4753|4752|4747|4746.5|2437
1753348200000|2025-07-24 09:10:00|4752|4749|4754|4752.5|4755|4754|4748|4747|24228
1753348500000|2025-07-24 09:15:00|4754.5|4753|4752.5|4751.5|4755|4753.5|4751|4750|1978
1753348800000|2025-07-24 09:20:00|4753.5|4752|4748.5|4747|4755|4754|4748.5|4747|3976
1753349100000|2025-07-24 09:25:00|4748|4746.5|4747.5|4746.5|4748|4746.5|4746|4745|2420
1753349400000|2025-07-24 09:30:00|4747|4746|4742|4741|4747.5|4746|4741.5|4740.5|2952
1753349700000|2025-07-24 09:35:00|4742.5|4741.5|4749|4748|4749.5|4748|4742.5|4741.5|1175
1753350000000|2025-07-24 09:40:00|4748.5|4747.5|4753.5|4752.5|4754|4753|4748|4747.5|3990
1753350300000|2025-07-24 09:45:00|4754|4752|4753|4752.5|4754.5|4753.5|4752.5|4751.5|1578
1753350600000|2025-07-24 09:50:00|4753.5|4753|4750|4749|4753.5|4753|4749|4748|2736
1753350900000|2025-07-24 09:55:00|4749.5|4748.5|4750|4749|4751.5|4750.5|4749|4748|2714
1753351200000|2025-07-24 10:00:00|4751|4750.5|4747|4746|4751|4750.5|4744.5|4743.5|3884
1753351500000|2025-07-24 10:05:00|4746.5|4745.5|4746|4745|4749|4748.5|4745.5|4744.5|2181
1753351800000|2025-07-24 10:10:00|4746.5|4744.5|4745|4744|4746.5|4745.5|4744.5|4744|1362
1753352100000|2025-07-24 10:15:00|4744|4743|4743|4742|4745|4744.5|4742.5|4741.5|717
1753352400000|2025-07-24 10:20:00|4742|4741.5|4741|4740|4744.5|4743|4741|4740|1397
1753352700000|2025-07-24 10:25:00|4740.5|4739.5|4741|4740|4742.5|4741.5|4739.5|4738.5|1960
1753353000000|2025-07-24 10:30:00|4740.5|4739.5|4736|4735|4740.5|4739.5|4733.5|4732|4082
1753353300000|2025-07-24 10:35:00|4736.5|4734.5|4732.5|4731.5|4737|4736.5|4731.5|4730.5|5676
1753353600000|2025-07-24 10:40:00|4733.5|4732|4733.5|4732|4735|4734|4732.5|4731.5|1815
1753353900000|2025-07-24 10:45:00|4733|4732.5|4733.5|4732.5|4734|4733.5|4732|4731|2966
1753354200000|2025-07-24 10:50:00|4734|4733|4734|4732.5|4734.5|4734|4733.5|4732.5|1256
1753354500000|2025-07-24 10:55:00|4733.5|4733|4731|4729.5|4734|4733|4729.5|4728.5|1470
1753354800000|2025-07-24 11:00:00|4730.5|4730|4730|4728.5|4731|4730.5|4728.5|4727.5|2064
1753355100000|2025-07-24 11:05:00|4729|4728|4724|4723|4729|4728|4723|4722|2309
1753355400000|2025-07-24 11:10:00|4723.5|4722.5|4721|4720|4723.5|4722.5|4720.5|4719.5|2236
1753355700000|2025-07-24 11:15:00|4721.5|4720.5|4724|4723|4724.5|4723.5|4721|4720|2707
1753356000000|2025-07-24 11:20:00|4724.5|4723.5|4723.5|4722.5|4724.5|4723.5|4721.5|4720.5|1649
1753356300000|2025-07-24 11:25:00|4723|4722|4722|4721|4724.5|4724|4720.5|4719.5|1160
1753356600000|2025-07-24 11:30:00|4722.5|4721.5|4725|4724|4725|4724|4720.5|4720|1141
1753356900000|2025-07-24 11:35:00|4724.5|4723.5|4723|4722.5|4726|4725|4721.5|4721|7330
1753357200000|2025-07-24 11:40:00|4723.5|4723|4725|4724|4726.5|4726|4722|4721|4344
1753357500000|2025-07-24 11:45:00|4726|4725|4729|4728|4730|4729|4725|4724.5|2878
1753357800000|2025-07-24 11:50:00|4729.5|4728.5|4730|4728.5|4731|4730|4729|4728|2195
1753358100000|2025-07-24 11:55:00|4729.5|4729|4732.5|4731.5|4735.5|4735|4729.5|4728.5|6082
1753358400000|2025-07-24 12:00:00|4732|4731|4728|4727|4732|4731|4727.5|4726.5|2086
1753358700000|2025-07-24 12:05:00|4728.5|4726.5|4729.5|4728.5|4732.5|4732|4728.5|4726.5|1100
1753359000000|2025-07-24 12:10:00|4729|4728|4726.5|4726|4729|4728|4726.5|4726|1117
1753359300000|2025-07-24 12:15:00|4727|4725|4723.5|4722.5|4727|4725.5|4720|4718.5|3298
1753359600000|2025-07-24 12:20:00|4724|4723|4723.5|4723|4724|4723.5|4719|4718|3752
1753359900000|2025-07-24 12:25:00|4724|4723.5|4714|4713.5|4724|4723.5|4711.5|4710.5|6338
1753360200000|2025-07-24 12:30:00|4715.5|4714.5|4709|4707.5|4715.5|4714.5|4708|4707|8807
1753360500000|2025-07-24 12:35:00|4709.5|4708.5|4711|4710.5|4711.5|4711|4709|4708|6338
1753360800000|2025-07-24 12:40:00|4712|4710|4715|4714.5|4715.5|4715|4711|4710|5355
1753361100000|2025-07-24 12:45:00|4715.5|4715|4722.5|4721.5|4723|4722.5|4715|4714.5|7571
1753361400000|2025-07-24 12:50:00|4723|4722.5|4724.5|4723.5|4728|4727|4721.5|4720|6460
1753361700000|2025-07-24 12:55:00|4724|4723|4722|4721|4725|4724|4722|4721|6026
1753362000000|2025-07-24 13:00:00|4722.5|4720.5|4722.5|4721|4724.5|4723.5|4720.5|4719.5|4835
1753362300000|2025-07-24 13:05:00|4722|4720.5|4727|4726|4727.5|4727|4721|4720.5|10148
1753362600000|2025-07-24 13:10:00|4726.5|4725.5|4721|4720.5|4728|4726.5|4721|4720.5|2620
1753362900000|2025-07-24 13:15:00|4720|4719|4714.5|4713.5|4721|4720|4711|4710|19341
1753363200000|2025-07-24 13:20:00|4715.5|4714.5|4716.5|4715.5|4717.5|4716.5|4714.5|4713.5|25248
1753363500000|2025-07-24 13:25:00|4716|4716|4716.5|4715|4716.5|4716|4714|4713|10339
1753363800000|2025-07-24 13:30:00|4720.5|4719.5|4710.5|4710|4729.5|4728.5|4710.5|4710|14863
1753364100000|2025-07-24 13:35:00|4711|4710.5|4714.5|4713.5|4721|4719.5|4706.5|4706|14057
1753364400000|2025-07-24 13:40:00|4715.5|4714.5|4718.5|4717.5|4722|4721.5|4712|4711.5|9051
1753364700000|2025-07-24 13:45:00|4719|4718|4724.5|4723.5|4727.5|4727|4719|4717.5|5015
1753365000000|2025-07-24 13:50:00|4725|4724|4727.5|4726.5|4730.5|4730|4723.5|4722.5|5756
1753365300000|2025-07-24 13:55:00|4728|4727|4731|4730|4731|4730.5|4727|4726.5|3752
1753365600000|2025-07-24 14:00:00|4730.5|4730.5|4730.5|4729.5|4737|4736|4729.5|4728.5|12037
1753365900000|2025-07-24 14:05:00|4730|4729|4734|4733|4736|4735.5|4730|4729|11451
1753366200000|2025-07-24 14:10:00|4734.5|4734|4730.5|4729.5|4736|4735.5|4730|4729|11206
1753366500000|2025-07-24 14:15:00|4731|4730|4736|4735|4736|4735.5|4728.5|4727.5|9183
1753366800000|2025-07-24 14:20:00|4735.5|4735.5|4738|4737.5|4738|4737.5|4734|4733|6815
1753367100000|2025-07-24 14:25:00|4739|4739|4744|4743|4744|4743|4738.5|4737.5|8195
1753367400000|2025-07-24 14:30:00|4744.5|4743.5|4752.5|4752|4754|4753.5|4743.5|4743|7758
1753367700000|2025-07-24 14:35:00|4752|4751.5|4754|4753|4756|4755.5|4751.5|4750.5|6445
1753368000000|2025-07-24 14:40:00|4754.5|4754|4752.5|4752|4755.5|4755|4751.5|4750.5|6649
1753368300000|2025-07-24 14:45:00|4751.5|4751.5|4751|4750|4751.5|4752|4748|4747.5|6523
1753368600000|2025-07-24 14:50:00|4752|4751|4749.5|4749|4754|4753.5|4749.5|4749|8343
1753368900000|2025-07-24 14:55:00|4749|4748.5|4738.5|4737.5|4749|4748.5|4737.5|4737|7452
1753369200000|2025-07-24 15:00:00|4738|4737|4733|4732|4739|4738.5|4733|4732|7173
1753369500000|2025-07-24 15:05:00|4732.5|4731.5|4733|4732|4733|4732.5|4730|4729|8402
1753369800000|2025-07-24 15:10:00|4732.5|4731.5|4733.5|4732.5|4738.5|4738|4732.5|4731.5|9385
1753370100000|2025-07-24 15:15:00|4732.5|4732|4727.5|4727|4732.5|4732|4726|4725|5851
1753370400000|2025-07-24 15:20:00|4728|4727.5|4717|4716.5|4728|4727.5|4716.5|4715.5|12897
1753370700000|2025-07-24 15:25:00|4717.5|4717|4718|4716.5|4721.5|4720.5|4715.5|4714.5|16503
1753426800000|2025-07-25 07:00:00|4709|4705.5|4685.5|4683.5|4712.5|4711.5|4680.5|4680|17699
1753427100000|2025-07-25 07:05:00|4684.5|4682.5|4676.5|4675.5|4688.5|4686.5|4672.5|4671|10297
1753427400000|2025-07-25 07:10:00|4677|4676|4665|4664|4678|4676|4664.5|4663.5|4727
1753427700000|2025-07-25 07:15:00|4665.5|4665|4671|4669.5|4672|4670|4662.5|4661|4107
1753428000000|2025-07-25 07:20:00|4672|4670|4672|4671|4676.5|4675|4669.5|4668.5|3908
1753428300000|2025-07-25 07:25:00|4671.5|4671.5|4668.5|4667|4672.5|4671.5|4664.5|4663.5|6360
1753428600000|2025-07-25 07:30:00|4669.5|4668|4667.5|4666|4673|4671.5|4666.5|4665.5|7209
1753428900000|2025-07-25 07:35:00|4669|4666.5|4669.5|4668|4676.5|4675.5|4667|4666|3241
1753429200000|2025-07-25 07:40:00|4670|4668.5|4663.5|4662|4670|4669.5|4663|4662|3850
1753429500000|2025-07-25 07:45:00|4665.5|4662.5|4669|4667.5|4671.5|4670|4662|4661|2894
1753429800000|2025-07-25 07:50:00|4669.5|4668|4672|4671.5|4674.5|4673|4666|4665|4614
1753430100000|2025-07-25 07:55:00|4672.5|4672|4671|4669.5|4674|4672.5|4670|4669|1392
1753430400000|2025-07-25 08:00:00|4670.5|4667|4667|4665.5|4670.5|4669.5|4666|4665|5180
1753430700000|2025-07-25 08:05:00|4666.5|4666|4674.5|4673|4675|4673.5|4666|4665|4313
1753431000000|2025-07-25 08:10:00|4674|4673.5|4682.5|4681|4682.5|4681|4674|4673|2655
1753431300000|2025-07-25 08:15:00|4681.5|4680.5|4681.5|4680|4682|4681|4678.5|4677.5|3955
1753431600000|2025-07-25 08:20:00|4682|4680.5|4682.5|4681|4683.5|4682.5|4676.5|4676|2306
1753431900000|2025-07-25 08:25:00|4682|4681.5|4687.5|4687|4690|4688.5|4682|4681.5|3502
1753432200000|2025-07-25 08:30:00|4688|4686.5|4692|4691|4692.5|4691.5|4686|4685|5597
1753432500000|2025-07-25 08:35:00|4693|4691.5|4688.5|4687.5|4694|4693|4687.5|4687|5642
1753432800000|2025-07-25 08:40:00|4689|4688|4690|4689|4692.5|4691|4689|4688|3570
1753433100000|2025-07-25 08:45:00|4689.5|4687.5|4689.5|4688.5|4693|4691.5|4688.5|4687.5|6030
1753433400000|2025-07-25 08:50:00|4691|4689.5|4689|4688.5|4692.5|4690.5|4686.5|4685.5|3992
1753433700000|2025-07-25 08:55:00|4689.5|4689|4688.5|4687.5|4691|4690|4687|4686|4273
1753434000000|2025-07-25 09:00:00|4688|4687|4689|4688|4690|4688.5|4685.5|4685|4379
1753434300000|2025-07-25 09:05:00|4688|4687.5|4686|4684.5|4690|4689|4685.5|4684.5|4041
1753434600000|2025-07-25 09:10:00|4686.5|4685|4686.5|4685.5|4687|4685.5|4684.5|4683.5|2503
1753434900000|2025-07-25 09:15:00|4687.5|4686.5|4688.5|4687.5|4690|4689|4685.5|4684.5|3146
1753435200000|2025-07-25 09:20:00|4687|4686|4688.5|4687.5|4690.5|4689.5|4687|4686|5147
1753435500000|2025-07-25 09:25:00|4688|4687|4689|4688.5|4689.5|4689|4687|4686|7829
1753435800000|2025-07-25 09:30:00|4689.5|4688|4690.5|4690|4692|4691|4689|4688|2781
1753436100000|2025-07-25 09:35:00|4691|4690.5|4695|4694|4697|4696|4691|4690|2841
1753436400000|2025-07-25 09:40:00|4694.5|4693.5|4697|4696|4698.5|4697|4693|4692.5|2588
1753436700000|2025-07-25 09:45:00|4696.5|4696.5|4698|4697.5|4700|4699|4696.5|4696.5|2496
1753437000000|2025-07-25 09:50:00|4697.5|4697|4696|4695|4698|4697|4695|4693.5|1843
1753437300000|2025-07-25 09:55:00|4695|4695.5|4699.5|4699|4700|4699|4694.5|4693|2686
1753437600000|2025-07-25 10:00:00|4700|4698.5|4700|4699.5|4700.5|4699.5|4697.5|4697|3396
1753437900000|2025-07-25 10:05:00|4701.5|4699|4700.5|4700|4702|4701|4700.5|4699|1410
1753438200000|2025-07-25 10:10:00|4701|4698.5|4697|4696|4701|4698.5|4697|4696|1992
1753438500000|2025-07-25 10:15:00|4696.5|4694.5|4693.5|4692.5|4696.5|4694.5|4693|4692|1713
1753438800000|2025-07-25 10:20:00|4694|4692|4695.5|4694.5|4696|4695|4693.5|4692|1974
1753439100000|2025-07-25 10:25:00|4693.5|4694|4695|4694|4697.5|4696|4693.5|4692.5|2429
1753439400000|2025-07-25 10:30:00|4694.5|4694.5|4698.5|4697|4698.5|4697|4694.5|4694|2116
1753439700000|2025-07-25 10:35:00|4699|4697.5|4697.5|4696|4700.5|4699.5|4696.5|4696|3343
1753440000000|2025-07-25 10:40:00|4697|4696.5|4698.5|4697|4698.5|4697.5|4696.5|4696|10767
1753440300000|2025-07-25 10:45:00|4698|4697.5|4697|4696|4698.5|4697.5|4696|4695.5|1803
1753440600000|2025-07-25 10:50:00|4697.5|4695.5|4697.5|4696.5|4699|4698|4697|4695.5|341
1753440900000|2025-07-25 10:55:00|4697|4696|4692.5|4691.5|4697.5|4696|4691|4690|3440
1753441200000|2025-07-25 11:00:00|4693|4692|4695|4694|4695.5|4694.5|4691.5|4690|3817
1753441500000|2025-07-25 11:05:00|4695.5|4693.5|4699|4698.5|4699|4698.5|4694|4693|2125
1753441800000|2025-07-25 11:10:00|4698|4697|4699|4698|4701|4700|4698|4697|1984
1753442100000|2025-07-25 11:15:00|4699.5|4698.5|4699|4698|4701|4700|4698.5|4697|3788
1753442400000|2025-07-25 11:20:00|4698.5|4697.5|4699.5|4699|4699.5|4699|4698|4697.5|1995
1753442700000|2025-07-25 11:25:00|4698|4697|4698|4697|4698|4697|4696.5|4695.5|2316
1753443000000|2025-07-25 11:30:00|4697.5|4697.5|4697.5|4697|4699.5|4699|4697.5|4696.5|3116
1753443300000|2025-07-25 11:35:00|4698.5|4696.5|4696.5|4695.5|4700|4698.5|4695.5|4695|3244
1753443600000|2025-07-25 11:40:00|4696|4694|4695|4694|4697|4695.5|4691|4690.5|3560
1753443900000|2025-07-25 11:45:00|4695.5|4694.5|4697|4696|4698|4696.5|4695|4694|1879
1753444200000|2025-07-25 11:50:00|4699.5|4696.5|4696.5|4695|4699.5|4698.5|4696|4695|3230
1753444500000|2025-07-25 11:55:00|4695.5|4694.5|4693|4692|4695.5|4694.5|4692|4691.5|2056
1753444800000|2025-07-25 12:00:00|4693.5|4691.5|4699|4698|4699|4698.5|4693|4691.5|4558
1753445100000|2025-07-25 12:05:00|4698.5|4697.5|4699.5|4699|4700.5|4699|4697.5|4696.5|2802
1753445400000|2025-07-25 12:10:00|4699|4698.5|4698.5|4697.5|4700|4699|4696.5|4695.5|1640
1753445700000|2025-07-25 12:15:00|4698|4697|4698.5|4697.5|4699.5|4698.5|4697.5|4696.5|1800
1753446000000|2025-07-25 12:20:00|4698|4697|4698.5|4697|4699.5|4698.5|4695|4694.5|13119
1753446300000|2025-07-25 12:25:00|4699.5|4698|4696.5|4695|4699.5|4698|4696.5|4695|2034
1753446600000|2025-07-25 12:30:00|4697|4695.5|4697.5|4697|4698|4697.5|4696.5|4695.5|3650
1753446900000|2025-07-25 12:35:00|4698|4697.5|4701|4700|4702|4701|4698|4697.5|4086
1753447200000|2025-07-25 12:40:00|4701.5|4699|4702|4701.5|4702.5|4702|4700|4699|4226
1753447500000|2025-07-25 12:45:00|4701.5|4701|4701.5|4700.5|4703|4702|4701.5|4700.5|930
1753447800000|2025-07-25 12:50:00|4701|4701|4701.5|4700.5|4702.5|4702|4701|4700|2160
1753448100000|2025-07-25 12:55:00|4701|4700|4699.5|4698.5|4702|4701|4699.5|4698.5|1609
1753448400000|2025-07-25 13:00:00|4699|4698|4690.5|4689.5|4701.5|4700.5|4689|4688|5382
1753448700000|2025-07-25 13:05:00|4690|4689|4681.5|4680|4690|4689|4677.5|4676.5|10851
1753449000000|2025-07-25 13:10:00|4682.5|4681.5|4691|4690|4692.5|4691.5|4682.5|4681.5|3350
1753449300000|2025-07-25 13:15:00|4689.5|4688.5|4691|4690|4693.5|4692.5|4688|4687|3178
1753449600000|2025-07-25 13:20:00|4690|4689|4695|4693.5|4696|4695|4689|4688.5|1396
1753449900000|2025-07-25 13:25:00|4694.5|4694|4695.5|4694|4697.5|4696|4693.5|4692.5|3570
1753450200000|2025-07-25 13:30:00|4697|4696|4689.5|4688|4697|4696|4682.5|4681|12430
1753450500000|2025-07-25 13:35:00|4690|4688.5|4680|4679|4690|4689|4677.5|4676.5|6050
1753450800000|2025-07-25 13:40:00|4680.5|4680|4679.5|4678.5|4686|4684.5|4679|4677.5|5693
1753451100000|2025-07-25 13:45:00|4681|4680|4679|4678|4685|4684|4675|4674|5674
1753451400000|2025-07-25 13:50:00|4679.5|4678.5|4678|4677|4684|4683|4676|4674.5|4358
1753451700000|2025-07-25 13:55:00|4678.5|4677.5|4683.5|4683|4684|4683.5|4678|4677|3805
1753452000000|2025-07-25 14:00:00|4682.5|4682.5|4686.5|4685.5|4693.5|4692.5|4682.5|4681.5|6471
1753452300000|2025-07-25 14:05:00|4687.5|4686|4686|4685|4687.5|4687|4684|4683|3347
1753452600000|2025-07-25 14:10:00|4685.5|4684.5|4681.5|4680|4688.5|4687.5|4680.5|4679.5|5643
1753452900000|2025-07-25 14:15:00|4681|4680.5|4683.5|4682.5|4684.5|4683.5|4676.5|4675.5|13048
1753453200000|2025-07-25 14:20:00|4685|4684|4687.5|4686.5|4688.5|4687.5|4683|4682|12087
1753453500000|2025-07-25 14:25:00|4687|4687|4686|4684.5|4688|4687.5|4684|4683.5|6907
1753453800000|2025-07-25 14:30:00|4685|4685|4690.5|4689.5|4693.5|4693|4684|4683|5760
1753454100000|2025-07-25 14:35:00|4690|4689|4691.5|4690.5|4692|4691|4688.5|4687.5|5179
1753454400000|2025-07-25 14:40:00|4692|4691|4690|4689|4694|4693|4689.5|4688.5|10310
1753454700000|2025-07-25 14:45:00|4689|4689.5|4687|4686|4689.5|4689.5|4686.5|4685.5|4354
1753455000000|2025-07-25 14:50:00|4687.5|4686.5|4681|4680.5|4687.5|4687|4680.5|4680|5948
1753455300000|2025-07-25 14:55:00|4682|4680|4676.5|4675.5|4682|4681|4674.5|4673.5|8302
1753455600000|2025-07-25 15:00:00|4678|4677|4674|4673|4680|4679|4674|4673|15096
1753455900000|2025-07-25 15:05:00|4673|4672|4676.5|4675.5|4677.5|4676.5|4672.5|4671.5|7408
1753456200000|2025-07-25 15:10:00|4677|4676|4680.5|4679.5|4680.5|4679.5|4674.5|4673.5|47370
1753456500000|2025-07-25 15:15:00|4680|4679|4682.5|4681.5|4684.5|4683.5|4679.5|4678.5|10925
1753456800000|2025-07-25 15:20:00|4682|4681|4680|4678.5|4683|4682.5|4678|4677.5|12647
1753457100000|2025-07-25 15:25:00|4679.5|4679|4682.5|4681.5|4684|4683.5|4679.5|4678.5|9682
1753686000000|2025-07-28 07:00:00|4676.5|4673|4647|4645.5|4677.5|4674|4646.5|4644.5|39057
1753686300000|2025-07-28 07:05:00|4647.5|4646|4657|4655|4658|4655.5|4637.5|4637|8906
1753686600000|2025-07-28 07:10:00|4658|4654.5|4648.5|4646.5|4660.5|4658.5|4647.5|4646|4189
1753686900000|2025-07-28 07:15:00|4649|4647|4648.5|4647|4652.5|4651|4645.5|4644|3352
1753687200000|2025-07-28 07:20:00|4648|4646.5|4647|4645.5|4652|4650.5|4643|4641.5|3328
1753687500000|2025-07-28 07:25:00|4646.5|4644.5|4640|4639|4646.5|4644.5|4635|4634|3853
1753687800000|2025-07-28 07:30:00|4642.5|4641|4637|4636|4642.5|4641.5|4637|4636|3852
1753688100000|2025-07-28 07:35:00|4638|4637|4636|4634.5|4642|4640.5|4634.5|4633.5|3167
1753688400000|2025-07-28 07:40:00|4637|4634|4640|4639|4640.5|4639.5|4635.5|4634|4963
1753688700000|2025-07-28 07:45:00|4639.5|4638.5|4644.5|4644|4648|4646.5|4639.5|4638|3251
1753689000000|2025-07-28 07:50:00|4646|4644.5|4645|4643.5|4646.5|4645.5|4640.5|4639|2081
1753689300000|2025-07-28 07:55:00|4646|4644.5|4644|4643|4648.5|4647.5|4644|4643|3487
1753689600000|2025-07-28 08:00:00|4646.5|4643.5|4639|4637.5|4649.5|4648.5|4639|4637.5|5952
1753689900000|2025-07-28 08:05:00|4638.5|4637|4636.5|4635.5|4638.5|4637.5|4636|4634.5|2351
1753690200000|2025-07-28 08:10:00|4637.5|4636|4633|4632|4639|4638|4632.5|4631.5|3209
1753690500000|2025-07-28 08:15:00|4634.5|4634|4636.5|4636|4637|4636.5|4634.5|4633.5|3611
1753690800000|2025-07-28 08:20:00|4637|4636.5|4641.5|4640.5|4643|4641.5|4637|4635.5|1721
1753691100000|2025-07-28 08:25:00|4642|4641|4641.5|4640.5|4646.5|4645|4641.5|4640|1951
1753691400000|2025-07-28 08:30:00|4641|4640|4640.5|4639.5|4644|4643|4640|4639|1493
1753691700000|2025-07-28 08:35:00|4641|4640|4641|4640|4642.5|4642|4640.5|4639.5|1573
1753692000000|2025-07-28 08:40:00|4642.5|4641.5|4640|4639|4642.5|4641.5|4639.5|4638.5|1271
1753692300000|2025-07-28 08:45:00|4639.5|4638.5|4639.5|4638.5|4640.5|4639.5|4636.5|4635.5|1493
1753692600000|2025-07-28 08:50:00|4640|4638|4639|4638.5|4640.5|4640|4638|4637.5|2333
1753692900000|2025-07-28 08:55:00|4639.5|4639|4638|4637|4640|4639.5|4638|4636.5|1583
1753693200000|2025-07-28 09:00:00|4639|4637.5|4637.5|4636.5|4640.5|4639|4637.5|4636|1020
1753693500000|2025-07-28 09:05:00|4637|4636|4634|4632.5|4638|4637.5|4634|4632.5|2933
1753693800000|2025-07-28 09:10:00|4633.5|4633|4636.5|4636|4636.5|4636|4633|4632|1145
1753694100000|2025-07-28 09:15:00|4639|4638|4643|4642|4643.5|4642.5|4637|4636|3929
1753694400000|2025-07-28 09:20:00|4641|4640.5|4633|4631.5|4642.5|4641.5|4632.5|4631.5|4421
1753694700000|2025-07-28 09:25:00|4632.5|4631|4632|4630.5|4633|4632|4631|4629.5|3361
1753695000000|2025-07-28 09:30:00|4632.5|4631|4632|4631|4633.5|4632.5|4630|4629.5|2518
1753695300000|2025-07-28 09:35:00|4631|4630.5|4634|4633|4634|4633.5|4631|4630|2936
1753695600000|2025-07-28 09:40:00|4634.5|4633.5|4627|4626|4634.5|4634|4625|4624|2678
1753695900000|2025-07-28 09:45:00|4625.5|4626.5|4624.5|4623|4625.5|4626.5|4622.5|4621.5|3516
1753696200000|2025-07-28 09:50:00|4625|4623.5|4627|4626|4627|4626|4623.5|4622.5|1589
1753696500000|2025-07-28 09:55:00|4628.5|4627.5|4628.5|4627.5|4630|4629.5|4628|4627.5|1873
1753696800000|2025-07-28 10:00:00|4628|4627|4630|4629.5|4630|4629.5|4627|4626|2147
1753697100000|2025-07-28 10:05:00|4630.5|4629|4628|4627.5|4632|4631.5|4627.5|4626|2053
1753697400000|2025-07-28 10:10:00|4626.5|4626|4629|4628.5|4631|4630|4624|4623|2336
1753697700000|2025-07-28 10:15:00|4629.5|4628|4628.5|4627.5|4630|4629|4628|4627.5|8614
1753698000000|2025-07-28 10:20:00|4629|4628.5|4629.5|4628.5|4629.5|4629|4628|4627.5|3384
1753698300000|2025-07-28 10:25:00|4630|4629|4627.5|4626.5|4630.5|4630|4627.5|4626|1589
1753698600000|2025-07-28 10:30:00|4627|4626|4623.5|4623|4627.5|4627|4623.5|4623|2935
1753698900000|2025-07-28 10:35:00|4623|4622|4626.5|4625.5|4628|4627|4622|4620.5|1300
1753699200000|2025-07-28 10:40:00|4626|4625|4627.5|4627|4629|4628|4626|4625|2614
1753699500000|2025-07-28 10:45:00|4627|4626.5|4628|4627.5|4628|4627.5|4626.5|4625|2709
1753699800000|2025-07-28 10:50:00|4627.5|4626.5|4624.5|4624|4627.5|4626.5|4624.5|4624|1359
1753700100000|2025-07-28 10:55:00|4625.5|4625|4626|4625|4626|4625.5|4625.5|4624.5|6347
1753700400000|2025-07-28 11:00:00|4625.5|4624.5|4629|4628|4630|4629.5|4625.5|4624.5|3438
1753700700000|2025-07-28 11:05:00|4628|4628.5|4630|4629|4630|4629.5|4628|4627.5|3174
1753701000000|2025-07-28 11:10:00|4629.5|4628.5|4629.5|4628.5|4630.5|4630|4629.5|4628|766
1753701300000|2025-07-28 11:15:00|4629|4629|4625.5|4624.5|4629|4629|4625.5|4624.5|1406
1753701600000|2025-07-28 11:20:00|4625|4623.5|4622|4620.5|4625|4624.5|4620.5|4620|3984
1753701900000|2025-07-28 11:25:00|4621.5|4621|4620.5|4619|4623.5|4622.5|4620.5|4619|3056
1753702200000|2025-07-28 11:30:00|4620|4618.5|4620.5|4620|4620.5|4620|4618|4617|2783
1753702500000|2025-07-28 11:35:00|4621|4619.5|4621|4620|4622|4621|4619.5|4618.5|1094
1753702800000|2025-07-28 11:40:00|4622|4620.5|4617|4616|4622|4621.5|4616.5|4616|1740
1753703100000|2025-07-28 11:45:00|4616.5|4616.5|4615.5|4614.5|4617.5|4616.5|4614|4613.5|1499
1753703400000|2025-07-28 11:50:00|4615|4612|4612.5|4611.5|4615|4612.5|4611.5|4611|626
1753703700000|2025-07-28 11:55:00|4613|4612.5|4612.5|4611.5|4619.5|4618.5|4612.5|4611.5|2127
1753704000000|2025-07-28 12:00:00|4613|4612|4616|4615.5|4618|4617|4610|4609|3341
1753704300000|2025-07-28 12:05:00|4615.5|4614.5|4612.5|4611|4617|4616|4612.5|4611|2565
1753704600000|2025-07-28 12:10:00|4612|4610.5|4608.5|4608|4612.5|4611.5|4608.5|4608|1587
1753704900000|2025-07-28 12:15:00|4609.5|4608.5|4608.5|4607.5|4611.5|4610.5|4608|4607|1916
1753705200000|2025-07-28 12:20:00|4607.5|4607|4608|4607.5|4609.5|4608.5|4607|4606.5|1272
1753705500000|2025-07-28 12:25:00|4607|4607|4607.5|4606.5|4608|4607.5|4606|4605|2698
1753705800000|2025-07-28 12:30:00|4607|4606|4607|4606|4608.5|4607.5|4606.5|4605.5|664
1753706100000|2025-07-28 12:35:00|4605|4604|4604.5|4603|4607.5|4606.5|4603|4602|4213
1753706400000|2025-07-28 12:40:00|4604|4603.5|4608|4607|4608|4607|4604|4603.5|2718
1753706700000|2025-07-28 12:45:00|4607.5|4606.5|4601.5|4600.5|4608|4606.5|4601.5|4600.5|2498
1753707000000|2025-07-28 12:50:00|4600.5|4600|4601.5|4600.5|4603|4602|4597.5|4596.5|4810
1753707300000|2025-07-28 12:55:00|4602.5|4602|4601|4599.5|4603.5|4602.5|4599.5|4598|914
1753707600000|2025-07-28 13:00:00|4600.5|4599|4598|4597.5|4602.5|4601.5|4596|4595|3780
1753707900000|2025-07-28 13:05:00|4597.5|4597|4595.5|4594.5|4598.5|4598|4593.5|4592|2060
1753708200000|2025-07-28 13:10:00|4597|4595|4594.5|4593|4597|4596.5|4593|4592|12295
1753708500000|2025-07-28 13:15:00|4595|4593.5|4597.5|4596.5|4598.5|4598|4592|4591.5|3559
1753708800000|2025-07-28 13:20:00|4598|4597|4600.5|4600|4601.5|4601|4595.5|4594.5|4638
1753709100000|2025-07-28 13:25:00|4601|4600.5|4598.5|4598|4601.5|4601|4597|4595.5|7091
1753709400000|2025-07-28 13:30:00|4598|4597|4589|4587.5|4610.5|4609|4587.5|4586|15084
1753709700000|2025-07-28 13:35:00|4588.5|4588|4583|4581.5|4596|4594.5|4582|4581|4809
1753710000000|2025-07-28 13:40:00|4581|4580|4586|4585|4586|4585|4580|4579|4867
1753710300000|2025-07-28 13:45:00|4586.5|4585.5|4576|4575|4586.5|4585.5|4573|4571.5|5905
1753710600000|2025-07-28 13:50:00|4577|4576|4583|4582|4585|4583.5|4577|4576|3095
1753710900000|2025-07-28 13:55:00|4582.5|4581|4590|4589|4590.5|4590|4582.5|4581|3535
1753711200000|2025-07-28 14:00:00|4589|4588.5|4596.5|4595.5|4600|4599|4589|4588.5|7343
1753711500000|2025-07-28 14:05:00|4597|4596.5|4601|4600.5|4602.5|4602|4595.5|4595|7038
1753711800000|2025-07-28 14:10:00|4600.5|4600|4607.5|4607|4608.5|4608|4599.5|4598.5|7331
1753712100000|2025-07-28 14:15:00|4607|4606.5|4609|4608.5|4609.5|4608.5|4605|4604.5|7799
1753712400000|2025-07-28 14:20:00|4609.5|4610|4593|4592|4611.5|4611|4593|4591.5|11406
1753712700000|2025-07-28 14:25:00|4592.5|4591.5|4599|4598.5|4600|4599|4584.5|4583.5|14401
1753713000000|2025-07-28 14:30:00|4599.5|4599|4606.5|4605|4610|4609.5|4599|4598.5|8261
1753713300000|2025-07-28 14:35:00|4606|4605.5|4612.5|4611.5|4616|4615|4605|4604|7499
1753713600000|2025-07-28 14:40:00|4614|4612.5|4620|4619|4620.5|4619.5|4611|4610|6868
1753713900000|2025-07-28 14:45:00|4620.5|4619.5|4619.5|4618.5|4620.5|4620|4615.5|4614.5|5374
1753714200000|2025-07-28 14:50:00|4618|4617.5|4617|4616.5|4618.5|4617.5|4610.5|4610|5497
1753714500000|2025-07-28 14:55:00|4617.5|4617|4616|4615|4619|4618|4611.5|4611|5778
1753714800000|2025-07-28 15:00:00|4615.5|4614|4613.5|4613|4616.5|4615.5|4608.5|4607.5|6407
1753715100000|2025-07-28 15:05:00|4615|4614.5|4614|4613|4615.5|4615|4612|4611.5|6864
1753715400000|2025-07-28 15:10:00|4614.5|4613.5|4621.5|4620.5|4621.5|4620.5|4613|4612|6839
1753715700000|2025-07-28 15:15:00|4620.5|4620|4617.5|4616.5|4623|4622|4615|4614.5|10307
1753716000000|2025-07-28 15:20:00|4617|4616|4618.5|4617.5|4618.5|4618|4614.5|4613.5|8328
1753716300000|2025-07-28 15:25:00|4619.5|4618|4627.5|4626.5|4628|4626.5|4617.5|4616.5|25641
1753772400000|2025-07-29 07:00:00|4671.5|4666|4658|4657|4671.5|4668.5|4652|4649|6716
1753772700000|2025-07-29 07:05:00|4662|4659.5|4642.5|4640.5|4663|4662|4639|4637.5|6792
1753773000000|2025-07-29 07:10:00|4642|4641|4640|4638|4643.5|4642.5|4635|4633.5|5707
1753773300000|2025-07-29 07:15:00|4643.5|4641.5|4649.5|4648|4651|4650|4640|4639|3947
1753773600000|2025-07-29 07:20:00|4650.5|4648.5|4641|4639.5|4650.5|4649.5|4634.5|4632.5|7795
1753773900000|2025-07-29 07:25:00|4640.5|4639|4639.5|4638|4643|4641.5|4637.5|4637|3420
1753774200000|2025-07-29 07:30:00|4640|4639|4635.5|4634.5|4641|4640|4635|4634|3858
1753774500000|2025-07-29 07:35:00|4637|4636|4633|4631|4637|4636|4633|4631|2014
1753774800000|2025-07-29 07:40:00|4635|4631.5|4637|4636|4637|4636|4634|4631.5|3057
1753775100000|2025-07-29 07:45:00|4635.5|4633.5|4634.5|4633|4636|4635|4631.5|4630.5|1424
1753775400000|2025-07-29 07:50:00|4635.5|4633.5|4635|4633.5|4637.5|4636|4633.5|4632|1027
1753775700000|2025-07-29 07:55:00|4632.5|4631.5|4627.5|4627|4633|4631.5|4626.5|4626|1344
1753776000000|2025-07-29 08:00:00|4629|4628.5|4628.5|4627.5|4629|4628.5|4626|4624.5|5029
1753776300000|2025-07-29 08:05:00|4628|4627|4630|4629|4631.5|4630|4628|4627|1193
1753776600000|2025-07-29 08:10:00|4631|4629.5|4633|4632|4633|4632.5|4630|4628.5|2297
1753776900000|2025-07-29 08:15:00|4632.5|4631.5|4632|4631|4632.5|4631.5|4628|4627.5|2639
1753777200000|2025-07-29 08:20:00|4632.5|4630.5|4627.5|4626.5|4632.5|4631.5|4626|4625.5|1266
1753777500000|2025-07-29 08:25:00|4627|4625.5|4627|4626|4627|4626.5|4625.5|4625|645
1753777800000|2025-07-29 08:30:00|4626.5|4625|4631|4629.5|4631|4630|4625.5|4625|845
1753778100000|2025-07-29 08:35:00|4630.5|4629|4633|4631.5|4633|4631.5|4627.5|4626.5|2244
1753778400000|2025-07-29 08:40:00|4632.5|4632|4633|4632|4633|4632.5|4631|4630.5|5415
1753778700000|2025-07-29 08:45:00|4635|4633.5|4627.5|4626|4638.5|4637.5|4627.5|4626|2197
1753779000000|2025-07-29 08:50:00|4628|4626.5|4629|4628.5|4630|4629|4626.5|4625.5|1457
1753779300000|2025-07-29 08:55:00|4629.5|4629|4624.5|4623.5|4629.5|4629|4622|4621.5|5035
1753779600000|2025-07-29 09:00:00|4624|4624|4632.5|4632|4633|4632.5|4624|4624|2444
1753779900000|2025-07-29 09:05:00|4633|4631.5|4629|4628|4633|4631.5|4628|4627|1993
1753780200000|2025-07-29 09:10:00|4628.5|4627.5|4631|4630|4631|4630|4628|4627.5|2386
1753780500000|2025-07-29 09:15:00|4630|4630.5|4629|4628|4630|4630.5|4627|4626|1913
1753780800000|2025-07-29 09:20:00|4628.5|4627.5|4629.5|4628.5|4630.5|4629.5|4627|4625.5|2214
1753781100000|2025-07-29 09:25:00|4630.5|4629.5|4633.5|4633|4634|4633.5|4630|4629.5|2486
1753781400000|2025-07-29 09:30:00|4634|4632.5|4635.5|4634.5|4635.5|4635|4632.5|4631.5|2065
1753781700000|2025-07-29 09:35:00|4634|4633.5|4637.5|4636.5|4637.5|4636.5|4634|4633.5|1988
1753782000000|2025-07-29 09:40:00|4637|4637.5|4631.5|4630.5|4638.5|4637.5|4630.5|4630|5519
1753782300000|2025-07-29 09:45:00|4631|4630|4629|4628.5|4632.5|4632|4627.5|4626.5|6176
1753782600000|2025-07-29 09:50:00|4630|4629.5|4632|4631|4633|4632|4629.5|4628.5|2230
1753782900000|2025-07-29 09:55:00|4631.5|4630.5|4638|4637|4640|4639|4631|4630|3042
1753783200000|2025-07-29 10:00:00|4639|4637.5|4642|4641.5|4643|4642.5|4637|4636|15744
1753783500000|2025-07-29 10:05:00|4641.5|4641|4643|4642|4644.5|4644|4641|4640.5|8500
1753783800000|2025-07-29 10:10:00|4643.5|4642.5|4647.5|4646|4648|4647.5|4642.5|4641.5|4030
1753784100000|2025-07-29 10:15:00|4647|4645.5|4647|4646|4648|4647.5|4645|4644|5420
1753784400000|2025-07-29 10:20:00|4648|4647|4642.5|4642|4648|4647.5|4642|4641.5|7787
1753784700000|2025-07-29 10:25:00|4643.5|4643|4644|4643.5|4644|4643.5|4641.5|4640.5|3293
1753785000000|2025-07-29 10:30:00|4643.5|4643|4645|4644|4648|4646.5|4643|4642|2866
1753785300000|2025-07-29 10:35:00|4644.5|4644.5|4650|4649|4650.5|4650|4644.5|4644|5870
1753785600000|2025-07-29 10:40:00|4650.5|4649.5|4656.5|4656|4656.5|4656|4650.5|4649.5|6302
1753785900000|2025-07-29 10:45:00|4655.5|4654|4652|4651|4655.5|4654|4651.5|4650.5|3866
1753786200000|2025-07-29 10:50:00|4653.5|4653|4653.5|4652.5|4656.5|4656|4652|4651|2711
1753786500000|2025-07-29 10:55:00|4654|4653|4654|4653|4654|4653|4651|4650|1548
1753786800000|2025-07-29 11:00:00|4654.5|4653.5|4654.5|4653.5|4657|4656|4653.5|4653|2893
1753787100000|2025-07-29 11:05:00|4654|4653|4654.5|4653|4654.5|4653.5|4651.5|4650|1798
1753787400000|2025-07-29 11:10:00|4654|4652.5|4655|4653.5|4655.5|4654.5|4653|4652|1547
1753787700000|2025-07-29 11:15:00|4655.5|4654|4654|4653|4656.5|4655.5|4653|4652|6056
1753788000000|2025-07-29 11:20:00|4653|4652.5|4652.5|4651|4654|4653|4652|4651|2128
1753788300000|2025-07-29 11:25:00|4652|4651.5|4653|4652.5|4653|4652.5|4650.5|4650|3646
1753788600000|2025-07-29 11:30:00|4652.5|4652|4659|4658.5|4659.5|4658.5|4652.5|4652|5125
1753788900000|2025-07-29 11:35:00|4660|4658|4655|4653.5|4660|4659|4652|4651|6091
1753789200000|2025-07-29 11:40:00|4654.5|4654|4654.5|4654|4655.5|4654.5|4653|4652.5|3751
1753789500000|2025-07-29 11:45:00|4654|4653|4657.5|4656|4658.5|4657.5|4654|4653|3845
1753789800000|2025-07-29 11:50:00|4657|4656.5|4663.5|4662.5|4663.5|4662.5|4657|4656.5|2098
1753790100000|2025-07-29 11:55:00|4664|4663|4657.5|4656.5|4664|4663|4657|4656.5|3322
1753790400000|2025-07-29 12:00:00|4656.5|4656|4655.5|4654.5|4657|4656.5|4654.5|4653.5|2452
1753790700000|2025-07-29 12:05:00|4656.5|4656|4653|4652.5|4657|4656|4652.5|4651.5|2148
1753791000000|2025-07-29 12:10:00|4654|4653.5|4655.5|4654|4657|4656|4654|4653.5|2093
1753791300000|2025-07-29 12:15:00|4655|4654.5|4658|4657|4659.5|4658|4655|4654.5|1523
1753791600000|2025-07-29 12:20:00|4657.5|4658|4663|4662.5|4666|4665|4657.5|4658|5113
1753791900000|2025-07-29 12:25:00|4662.5|4662|4656|4655.5|4662.5|4662|4656|4655.5|2473
1753792200000|2025-07-29 12:30:00|4656.5|4655|4656.5|4655.5|4656.5|4655.5|4654.5|4653.5|1598
1753792500000|2025-07-29 12:35:00|4658|4656|4655|4654|4658|4657|4654.5|4653.5|2230
1753792800000|2025-07-29 12:40:00|4654|4653.5|4657|4656|4657|4656.5|4653|4652|2333
1753793100000|2025-07-29 12:45:00|4657.5|4656.5|4662.5|4661.5|4662.5|4661.5|4657|4656|1225
1753793400000|2025-07-29 12:50:00|4662|4661|4658|4657|4662|4661.5|4658|4656.5|2889
1753793700000|2025-07-29 12:55:00|4657.5|4656.5|4666.5|4665.5|4667|4665.5|4657.5|4656.5|2166
1753794000000|2025-07-29 13:00:00|4666|4665|4665|4664|4668.5|4668|4665|4664|5047
1753794300000|2025-07-29 13:05:00|4664|4663.5|4665|4664|4666.5|4665|4663|4662|3580
1753794600000|2025-07-29 13:10:00|4664.5|4663.5|4661.5|4660.5|4666|4665|4661|4660|4758
1753794900000|2025-07-29 13:15:00|4661|4660|4662|4661|4662.5|4661.5|4659.5|4659|5070
1753795200000|2025-07-29 13:20:00|4660.5|4659.5|4665.5|4664.5|4665.5|4664.5|4657|4656|2356
1753795500000|2025-07-29 13:25:00|4665|4664|4660|4659.5|4665.5|4665|4659|4658.5|6914
1753795800000|2025-07-29 13:30:00|4660.5|4659|4663|4662|4671|4670.5|4658|4657.5|9370
1753796100000|2025-07-29 13:35:00|4662|4661.5|4653.5|4652.5|4667|4665.5|4651.5|4650|7407
1753796400000|2025-07-29 13:40:00|4653|4651|4653|4652.5|4655.5|4655|4648.5|4648|42125
1753796700000|2025-07-29 13:45:00|4653.5|4653|4656.5|4655.5|4656.5|4655.5|4649|4648|4072
1753797000000|2025-07-29 13:50:00|4656|4655|4652|4651|4656.5|4656|4651.5|4650.5|6187
1753797300000|2025-07-29 13:55:00|4652.5|4652|4646.5|4645.5|4653.5|4652.5|4644.5|4643.5|8238
1753797600000|2025-07-29 14:00:00|4648.5|4647|4653.5|4653|4653.5|4653|4648|4647|9620
1753797900000|2025-07-29 14:05:00|4653|4652.5|4664.5|4663.5|4664.5|4664|4652.5|4651.5|10216
1753798200000|2025-07-29 14:10:00|4666|4665|4661|4660.5|4666|4665|4660.5|4659.5|6652
1753798500000|2025-07-29 14:15:00|4661.5|4661|4662.5|4661|4663|4662|4658.5|4657.5|7457
1753798800000|2025-07-29 14:20:00|4662|4660|4658|4657.5|4662.5|4662|4657.5|4656.5|6601
1753799100000|2025-07-29 14:25:00|4660|4657|4663|4662|4664|4663.5|4658|4657|6854
1753799400000|2025-07-29 14:30:00|4662.5|4661.5|4661.5|4660.5|4664.5|4663.5|4660.5|4659.5|10487
1753799700000|2025-07-29 14:35:00|4661|4660|4654.5|4653|4661.5|4661|4654|4653|13045
1753800000000|2025-07-29 14:40:00|4653|4652|4654.5|4653|4658.5|4657.5|4653|4652|8352
1753800300000|2025-07-29 14:45:00|4653.5|4652.5|4652|4651|4654.5|4653.5|4649.5|4648|11448
1753800600000|2025-07-29 14:50:00|4653|4651.5|4650.5|4649.5|4654|4653|4649.5|4648.5|14793
1753800900000|2025-07-29 14:55:00|4651|4650.5|4647|4646|4651|4650.5|4644.5|4644|10208
1753801200000|2025-07-29 15:00:00|4647.5|4646.5|4647.5|4646.5|4649.5|4648.5|4646|4645|7628
1753801500000|2025-07-29 15:05:00|4647|4648|4645|4644.5|4648.5|4648|4644.5|4643.5|9975
1753801800000|2025-07-29 15:10:00|4645.5|4643|4647.5|4647|4647.5|4647|4643|4641.5|8924
1753802100000|2025-07-29 15:15:00|4648|4647.5|4648.5|4648|4649.5|4649|4647|4646|11025
1753802400000|2025-07-29 15:20:00|4648|4647.5|4642.5|4641|4648|4647.5|4641|4640|9321
1753802700000|2025-07-29 15:25:00|4642|4641.5|4644|4643|4644.5|4644|4639|4638|9752
1753858800000|2025-07-30 07:00:00|4613|4611|4590.5|4588.5|4613|4611|4580|4576.5|14382
1753859100000|2025-07-30 07:05:00|4589.5|4587|4554.5|4552.5|4598.5|4596.5|4545.5|4544|19086
1753859400000|2025-07-30 07:10:00|4558|4554.5|4552.5|4550.5|4558|4557|4544.5|4542.5|9160
1753859700000|2025-07-30 07:15:00|4558.5|4556.5|4537|4535|4558.5|4556.5|4537|4535|6695
1753860000000|2025-07-30 07:20:00|4536.5|4534|4568.5|4567|4568.5|4567|4530|4528|30025
1753860300000|2025-07-30 07:25:00|4567|4567.5|4572|4570|4573.5|4571.5|4557.5|4556.5|5985
1753860600000|2025-07-30 07:30:00|4572.5|4570.5|4579|4577.5|4594.5|4594|4572.5|4570.5|9196
1753860900000|2025-07-30 07:35:00|4575.5|4574.5|4567.5|4566|4584|4582.5|4567|4565|9456
1753861200000|2025-07-30 07:40:00|4566.5|4565.5|4568|4565.5|4570|4569|4563.5|4561.5|4374
1753861500000|2025-07-30 07:45:00|4567.5|4566|4579|4577.5|4580|4578|4567.5|4566|3814
1753861800000|2025-07-30 07:50:00|4578.5|4578|4577.5|4575.5|4579.5|4578.5|4576.5|4575|1851
1753862100000|2025-07-30 07:55:00|4576.5|4575|4574.5|4574|4581.5|4580|4571|4570|3565
1753862400000|2025-07-30 08:00:00|4575|4573|4578|4577|4584.5|4583.5|4574|4573|3071
1753862700000|2025-07-30 08:05:00|4576.5|4574.5|4569|4567.5|4576.5|4574.5|4569|4567|5953
1753863000000|2025-07-30 08:10:00|4568.5|4567|4578.5|4577.5|4578.5|4577.5|4566.5|4565|3670
1753863300000|2025-07-30 08:15:00|4580.5|4577|4580|4578|4586.5|4586|4579.5|4577|3412
1753863600000|2025-07-30 08:20:00|4579.5|4578.5|4586|4584.5|4586|4584.5|4573|4571|4618
1753863900000|2025-07-30 08:25:00|4587|4585|4586.5|4585.5|4590.5|4589|4584|4582.5|3067
1753864200000|2025-07-30 08:30:00|4587|4586|4595|4593|4596|4595|4584.5|4583|3350
1753864500000|2025-07-30 08:35:00|4593.5|4592|4589.5|4588|4595|4593.5|4589.5|4588|2388
1753864800000|2025-07-30 08:40:00|4590|4588.5|4593|4591.5|4596.5|4595|4590|4588|2777
1753865100000|2025-07-30 08:45:00|4592.5|4591|4604.5|4604|4606.5|4606|4590|4589.5|2697
1753865400000|2025-07-30 08:50:00|4605.5|4605|4607.5|4606|4611|4610|4603.5|4602.5|1981
1753865700000|2025-07-30 08:55:00|4607|4605|4616.5|4615|4618.5|4617.5|4606.5|4605|2940
1753866000000|2025-07-30 09:00:00|4617.5|4616|4620|4619|4620|4619.5|4614|4613|2542
1753866300000|2025-07-30 09:05:00|4618|4617|4614|4612.5|4619.5|4618.5|4612|4610.5|2268
1753866600000|2025-07-30 09:10:00|4615.5|4613|4620|4618.5|4621|4619.5|4613|4612|2430
1753866900000|2025-07-30 09:15:00|4620.5|4619|4616|4615|4626.5|4625|4615.5|4614.5|6340
1753867200000|2025-07-30 09:20:00|4615.5|4614|4617.5|4616|4619.5|4618|4614.5|4613.5|3319
1753867500000|2025-07-30 09:25:00|4615.5|4616.5|4614.5|4613.5|4618.5|4617.5|4613|4611.5|3493
1753867800000|2025-07-30 09:30:00|4614|4612.5|4614.5|4613.5|4618|4617.5|4611|4610|4282
1753868100000|2025-07-30 09:35:00|4615.5|4614.5|4614|4613|4616|4615|4611|4610|1857
1753868400000|2025-07-30 09:40:00|4614.5|4613.5|4612.5|4611.5|4614.5|4613.5|4612|4610.5|2326
1753868700000|2025-07-30 09:45:00|4613.5|4612.5|4615|4614|4616.5|4615.5|4611.5|4610|3393
1753869000000|2025-07-30 09:50:00|4613.5|4613|4608.5|4607|4615|4614|4608|4607|2163
1753869300000|2025-07-30 09:55:00|4608|4606.5|4610.5|4610|4610.5|4610|4608|4606.5|1898
1753869600000|2025-07-30 10:00:00|4611|4611|4611.5|4610.5|4619|4617.5|4610.5|4610|2748
1753869900000|2025-07-30 10:05:00|4610.5|4609.5|4606.5|4605.5|4610.5|4609.5|4602|4601.5|3201
1753870200000|2025-07-30 10:10:00|4604.5|4603.5|4597.5|4597|4604.5|4603.5|4595.5|4594.5|2534
1753870500000|2025-07-30 10:15:00|4599.5|4598.5|4601.5|4600|4602|4601|4594.5|4593.5|2367
1753870800000|2025-07-30 10:20:00|4601|4600.5|4601.5|4600.5|4602.5|4601.5|4600|4598.5|3234
1753871100000|2025-07-30 10:25:00|4602|4601|4602.5|4601.5|4604.5|4603.5|4599.5|4598.5|2477
1753871400000|2025-07-30 10:30:00|4604|4602.5|4603.5|4603|4606|4605.5|4603|4601.5|1921
1753871700000|2025-07-30 10:35:00|4600.5|4599|4601.5|4600.5|4605.5|4604.5|4600|4599|2470
1753872000000|2025-07-30 10:40:00|4600|4599|4600|4599|4600|4599.5|4599|4597.5|1734
1753872300000|2025-07-30 10:45:00|4601.5|4599.5|4602|4601.5|4606|4605|4600.5|4599.5|2514
1753872600000|2025-07-30 10:50:00|4603|4600.5|4596.5|4595.5|4603|4601|4596.5|4595|2045
1753872900000|2025-07-30 10:55:00|4596|4594.5|4598.5|4597.5|4599|4597.5|4595|4593.5|1375
1753873200000|2025-07-30 11:00:00|4597|4595.5|4603|4602|4603|4602|4594.5|4593.5|2241
1753873500000|2025-07-30 11:05:00|4602.5|4602.5|4601|4599.5|4604|4603|4597.5|4596.5|2799
1753873800000|2025-07-30 11:10:00|4601.5|4600|4599.5|4598.5|4608|4607|4599.5|4598|4817
1753874100000|2025-07-30 11:15:00|4600|4599.5|4598.5|4597.5|4600|4599.5|4598|4597.5|1236
1753874400000|2025-07-30 11:20:00|4599.5|4598.5|4602.5|4601.5|4602.5|4601.5|4599.5|4598.5|4515
1753874700000|2025-07-30 11:25:00|4601.5|4601|4598|4597|4602|4601|4596.5|4595.5|2618
1753875000000|2025-07-30 11:30:00|4598.5|4597.5|4597.5|4596.5|4600|4599.5|4596.5|4595.5|1823
1753875300000|2025-07-30 11:35:00|4597|4597|4599.5|4599|4600|4599.5|4597|4597|1919
1753875600000|2025-07-30 11:40:00|4600|4599.5|4588|4586.5|4600|4599.5|4588|4586.5|3509
1753875900000|2025-07-30 11:45:00|4588.5|4587|4587|4586|4590|4589|4586|4585|2485
1753876200000|2025-07-30 11:50:00|4586|4585.5|4587|4586|4592.5|4592|4585|4584|5385
1753876500000|2025-07-30 11:55:00|4587.5|4586.5|4585|4584|4590|4589.5|4585|4584|3396
1753876800000|2025-07-30 12:00:00|4585.5|4584.5|4592.5|4591.5|4592.5|4592|4585.5|4584|2809
1753877100000|2025-07-30 12:05:00|4592|4591|4591|4590|4592|4591|4588|4586.5|2178
1753877400000|2025-07-30 12:10:00|4590.5|4590.5|4596|4595|4597|4596|4590.5|4590.5|2783
1753877700000|2025-07-30 12:15:00|4596.5|4596|4590|4589.5|4597|4596.5|4590|4589|2618
1753878000000|2025-07-30 12:20:00|4590.5|4589|4592.5|4592|4592.5|4592|4589|4587.5|2331
1753878300000|2025-07-30 12:25:00|4593|4591.5|4596|4595.5|4597|4596|4591.5|4590.5|2316
1753878600000|2025-07-30 12:30:00|4596.5|4596|4602|4601|4602|4601.5|4596.5|4596|2355
1753878900000|2025-07-30 12:35:00|4603|4601.5|4611|4610|4611|4610.5|4602|4600.5|1820
1753879200000|2025-07-30 12:40:00|4612|4611|4613|4612|4613.5|4612|4610.5|4610|1633
1753879500000|2025-07-30 12:45:00|4612.5|4610|4606.5|4605.5|4612.5|4610.5|4606|4605|1708
1753879800000|2025-07-30 12:50:00|4607|4606|4608|4607|4608|4607.5|4605|4604|3151
1753880100000|2025-07-30 12:55:00|4608.5|4607.5|4604.5|4603.5|4608.5|4607.5|4603|4602|4959
1753880400000|2025-07-30 13:00:00|4604|4604|4599|4598|4604.5|4604|4599|4598|2388
1753880700000|2025-07-30 13:05:00|4597.5|4597|4585.5|4584.5|4598.5|4598|4585|4584.5|2886
1753881000000|2025-07-30 13:10:00|4583.5|4583|4583.5|4582.5|4585|4583.5|4579.5|4579|7704
1753881300000|2025-07-30 13:15:00|4583|4582|4577|4575.5|4583|4582|4571|4569.5|7804
1753881600000|2025-07-30 13:20:00|4576.5|4576|4573.5|4572.5|4578.5|4578|4570|4569|2909
1753881900000|2025-07-30 13:25:00|4573|4571.5|4577|4576|4582|4581|4570.5|4570|4546
1753882200000|2025-07-30 13:30:00|4578.5|4577|4562.5|4561|4580.5|4579|4554.5|4554|11748
1753882500000|2025-07-30 13:35:00|4564|4561.5|4581.5|4580|4584|4582.5|4553.5|4552.5|10371
1753882800000|2025-07-30 13:40:00|4580.5|4578.5|4574.5|4573.5|4580.5|4578.5|4566.5|4565|7265
1753883100000|2025-07-30 13:45:00|4576|4573|4578.5|4577|4579.5|4578.5|4570.5|4569.5|4274
1753883400000|2025-07-30 13:50:00|4579|4578|4566.5|4565.5|4580.5|4579|4563.5|4562.5|4774
1753883700000|2025-07-30 13:55:00|4566|4565|4576|4574.5|4576|4574.5|4565|4564|6469
1753884000000|2025-07-30 14:00:00|4574.5|4575|4579.5|4578.5|4586|4584.5|4574.5|4573.5|5818
1753884300000|2025-07-30 14:05:00|4580|4579|4592.5|4591.5|4598|4596.5|4580|4578.5|6604
1753884600000|2025-07-30 14:10:00|4594.5|4593.5|4593|4592.5|4597.5|4596.5|4592|4591.5|3713
1753884900000|2025-07-30 14:15:00|4592.5|4592|4606|4605.5|4606|4605.5|4592|4591.5|7168
1753885200000|2025-07-30 14:20:00|4608|4607|4603.5|4603|4610.5|4609|4602|4600.5|2873
1753885500000|2025-07-30 14:25:00|4604|4602.5|4611.5|4611|4614|4613.5|4603.5|4602.5|2373
1753885800000|2025-07-30 14:30:00|4613|4612|4616|4615.5|4619|4618|4608.5|4607.5|4492
1753886100000|2025-07-30 14:35:00|4615|4615|4607.5|4606.5|4616.5|4615.5|4606|4605|3937
1753886400000|2025-07-30 14:40:00|4607|4604.5|4598.5|4598|4607.5|4606.5|4598.5|4597.5|5710
1753886700000|2025-07-30 14:45:00|4597.5|4597|4589|4588.5|4600|4599|4588|4587.5|8282
1753887000000|2025-07-30 14:50:00|4589.5|4587.5|4593|4592.5|4595|4594.5|4588|4587.5|7069
1753887300000|2025-07-30 14:55:00|4592.5|4592|4590|4589.5|4594.5|4593.5|4586.5|4586|11116
1753887600000|2025-07-30 15:00:00|4590.5|4590|4589.5|4588.5|4598|4597|4588.5|4588|17231
1753887900000|2025-07-30 15:05:00|4589|4589.5|4588|4587|4591.5|4590.5|4587.5|4587|11903
1753888200000|2025-07-30 15:10:00|4587|4587.5|4593.5|4593|4593.5|4593|4587|4586|6383
1753888500000|2025-07-30 15:15:00|4594|4593.5|4601.5|4600.5|4601.5|4600.5|4593.5|4593|6077
1753888800000|2025-07-30 15:20:00|4601|4600|4595|4593.5|4601.5|4600.5|4593.5|4593|11500
1753889100000|2025-07-30 15:25:00|4594.5|4592.5|4596.5|4595|4599|4598.5|4593.5|4592.5|8027
1753945500000|2025-07-31 07:05:00|4389.5|4369|4375.5|4373.5|4389.5|4380|4346|4344.5|33425
1753945800000|2025-07-31 07:10:00|4378.5|4376.5|4405|4403|4413|4410.5|4371|4369.5|24151
1753946100000|2025-07-31 07:15:00|4412|4409.5|4418|4417|4434|4431.5|4401.5|4401|23285
1753946400000|2025-07-31 07:20:00|4421.5|4419.5|4417|4415|4429.5|4428|4412|4410.5|11503
1753946700000|2025-07-31 07:25:00|4416.5|4411.5|4412.5|4410.5|4420|4418|4405|4404|14005
1753947000000|2025-07-31 07:30:00|4411|4409.5|4411|4409.5|4423.5|4423|4408|4407|16419
1753947300000|2025-07-31 07:35:00|4412|4410|4412|4411.5|4417.5|4416|4411|4409.5|14536
1753947600000|2025-07-31 07:40:00|4413|4411|4403.5|4402|4416.5|4415|4403.5|4402|8336
1753947900000|2025-07-31 07:45:00|4403|4402.5|4407|4405.5|4416|4414.5|4402|4401|14980
1753948200000|2025-07-31 07:50:00|4406|4405|4400|4398.5|4407.5|4406|4395.5|4395|14019
1753948500000|2025-07-31 07:55:00|4401.5|4399.5|4411.5|4410.5|4414|4413|4399.5|4399|15279
1753948800000|2025-07-31 08:00:00|4412|4411|4409|4407.5|4419.5|4417.5|4405|4403.5|10464
1753949100000|2025-07-31 08:05:00|4408.5|4407|4406.5|4405.5|4412.5|4412|4406|4404.5|7735
1753949400000|2025-07-31 08:10:00|4406|4405|4406|4404.5|4409.5|4408|4396.5|4395.5|14860
1753949700000|2025-07-31 08:15:00|4405.5|4406|4406.5|4405|4418|4416.5|4399.5|4398.5|6556
1753950000000|2025-07-31 08:20:00|4406|4404.5|4407.5|4405.5|4411.5|4410.5|4403.5|4401.5|5372
1753950300000|2025-07-31 08:25:00|4407|4406|4410.5|4409|4412|4410|4404|4402.5|6038
1753950600000|2025-07-31 08:30:00|4410|4408|4410|4408.5|4411.5|4410.5|4399|4398|12095
1753950900000|2025-07-31 08:35:00|4409.5|4407.5|4415|4414|4416.5|4415.5|4408.5|4407.5|7494
1753951200000|2025-07-31 08:40:00|4414.5|4412|4410.5|4409|4421|4420|4409|4408|8258
1753951500000|2025-07-31 08:45:00|4410|4408.5|4412|4411|4418|4416.5|4409.5|4408.5|8872
1753951800000|2025-07-31 08:50:00|4411|4410.5|4411|4409.5|4413.5|4412.5|4406|4405.5|10458
1753952100000|2025-07-31 08:55:00|4411.5|4410|4412.5|4411.5|4415.5|4414|4409.5|4408.5|5117
1753952400000|2025-07-31 09:00:00|4413.5|4412.5|4404.5|4404|4420.5|4419.5|4404|4403|16305
1753952700000|2025-07-31 09:05:00|4404|4403.5|4389.5|4388.5|4404.5|4403.5|4388|4387|29874
1753953000000|2025-07-31 09:10:00|4390|4389|4393|4391.5|4395.5|4393.5|4388.5|4387|7843
1753953300000|2025-07-31 09:15:00|4393.5|4392|4400.5|4399.5|4401.5|4400|4393.5|4392|3662
1753953600000|2025-07-31 09:20:00|4401.5|4400|4397.5|4396|4406.5|4405|4396|4395|9308
1753953900000|2025-07-31 09:25:00|4396.5|4396.5|4397|4396.5|4401|4400.5|4395.5|4395|26903
1753954200000|2025-07-31 09:30:00|4398.5|4397.5|4398.5|4397.5|4401.5|4400.5|4395.5|4394|4289
1753954500000|2025-07-31 09:35:00|4398|4396.5|4400|4398.5|4400.5|4399.5|4393.5|4393|5578
1753954800000|2025-07-31 09:40:00|4400.5|4399|4410|4409|4410|4409.5|4400.5|4399|4790
1753955100000|2025-07-31 09:45:00|4409.5|4408.5|4407|4406|4412.5|4411|4406.5|4405.5|6780
1753955400000|2025-07-31 09:50:00|4408.5|4407.5|4417|4416|4419|4418|4408.5|4407.5|9165
1753955700000|2025-07-31 09:55:00|4418|4416.5|4419.5|4419|4425|4423.5|4416.5|4415|7863
1753956000000|2025-07-31 10:00:00|4418.5|4417.5|4411|4410|4420|4419.5|4408.5|4407.5|13514
1753956300000|2025-07-31 10:05:00|4410.5|4409.5|4421.5|4421|4423.5|4422.5|4410.5|4409.5|4683
1753956600000|2025-07-31 10:10:00|4421|4420.5|4422.5|4421.5|4423.5|4422.5|4418.5|4417.5|4159
1753956900000|2025-07-31 10:15:00|4423|4421|4427|4426|4428.5|4427.5|4421.5|4420.5|3191
1753957200000|2025-07-31 10:20:00|4426.5|4425.5|4427|4425|4428.5|4427|4424|4423|5121
1753957500000|2025-07-31 10:25:00|4426|4425.5|4428|4427|4430|4429.5|4424.5|4423.5|14280
1753957800000|2025-07-31 10:30:00|4426.5|4425.5|4419.5|4418|4428|4426.5|4418|4417.5|5327
1753958100000|2025-07-31 10:35:00|4420|4418.5|4417.5|4416.5|4426|4424|4415.5|4414.5|4231
1753958400000|2025-07-31 10:40:00|4419.5|4418|4421.5|4420.5|4422.5|4421|4417.5|4416.5|4150
1753958700000|2025-07-31 10:45:00|4422|4421|4421|4420|4423|4422|4419.5|4418.5|3886
1753959000000|2025-07-31 10:50:00|4420.5|4419.5|4417.5|4416|4423.5|4422|4417|4416|1603
1753959300000|2025-07-31 10:55:00|4417|4415|4419|4417.5|4419|4417.5|4416|4414.5|2118
1753959600000|2025-07-31 11:00:00|4418|4416.5|4420.5|4419|4424|4423|4418|4416.5|2429
1753959900000|2025-07-31 11:05:00|4422.5|4419.5|4425|4424|4426.5|4425.5|4421|4419.5|4588
1753960200000|2025-07-31 11:10:00|4424|4423|4430.5|4429.5|4430.5|4429.5|4423|4422.5|3928
1753960500000|2025-07-31 11:15:00|4430|4431|4430|4429|4432|4431|4429|4427.5|2613
1753960800000|2025-07-31 11:20:00|4430.5|4429.5|4428.5|4427.5|4430.5|4429.5|4425.5|4425|3884
1753961100000|2025-07-31 11:25:00|4428|4428|4428|4427|4429.5|4428.5|4425.5|4425|4291
1753961400000|2025-07-31 11:30:00|4426.5|4425.5|4424|4423|4427.5|4426.5|4421|4420.5|2935
1753961700000|2025-07-31 11:35:00|4424.5|4423.5|4429|4428|4429|4428|4422|4421.5|3763
1753962000000|2025-07-31 11:40:00|4430|4428.5|4428.5|4427.5|4430.5|4429|4426|4425|73256
1753962300000|2025-07-31 11:45:00|4429|4428|4432|4430.5|4433|4431|4426.5|4425.5|3451
1753962600000|2025-07-31 11:50:00|4431.5|4430|4431|4430.5|4434.5|4433|4431|4430|6317
1753962900000|2025-07-31 11:55:00|4431.5|4431|4426|4425|4433|4432.5|4425|4424|2580
1753963200000|2025-07-31 12:00:00|4425.5|4425.5|4428.5|4427.5|4430|4429|4425.5|4425|4785
1753963500000|2025-07-31 12:05:00|4427|4426|4429.5|4428.5|4430.5|4429|4426.5|4425|2856
1753963800000|2025-07-31 12:10:00|4430.5|4429|4421|4420|4430.5|4430|4419|4417.5|4806
1753964100000|2025-07-31 12:15:00|4421.5|4420.5|4420|4419|4425.5|4424|4419|4417.5|3959
1753964400000|2025-07-31 12:20:00|4419.5|4418.5|4417|4415.5|4421.5|4420.5|4416.5|4415.5|4570
1753964700000|2025-07-31 12:25:00|4416|4416|4419.5|4418|4420|4418.5|4413|4412.5|2299
1753965000000|2025-07-31 12:30:00|4419|4417.5|4406.5|4405|4422.5|4421.5|4404|4403|6296
1753965300000|2025-07-31 12:35:00|4405|4404.5|4408|4406.5|4408.5|4407.5|4400|4399|7765
1753965600000|2025-07-31 12:40:00|4407.5|4405.5|4413|4412.5|4416|4415|4407.5|4405.5|5357
1753965900000|2025-07-31 12:45:00|4413.5|4412|4416|4415|4418|4417|4413|4412|17765
1753966200000|2025-07-31 12:50:00|4416.5|4415.5|4414|4412|4419.5|4418.5|4409.5|4408.5|5921
1753966500000|2025-07-31 12:55:00|4413.5|4411.5|4412|4411|4419|4417.5|4412|4410.5|3739
1753966800000|2025-07-31 13:00:00|4411.5|4410|4418.5|4417|4424.5|4423.5|4410.5|4409|4883
1753967100000|2025-07-31 13:05:00|4418|4416.5|4409.5|4408.5|4418|4417|4408|4407|6350
1753967400000|2025-07-31 13:10:00|4409|4407.5|4412|4410.5|4413|4411.5|4408|4406.5|2233
1753967700000|2025-07-31 13:15:00|4411|4409.5|4403|4401.5|4413|4412|4402|4400.5|2981
1753968000000|2025-07-31 13:20:00|4403.5|4402.5|4403|4402|4407|4405.5|4402|4400.5|5052
1753968300000|2025-07-31 13:25:00|4407.5|4402.5|4419.5|4418|4421.5|4420|4407.5|4402.5|6040
1753968600000|2025-07-31 13:30:00|4420.5|4419|4455.5|4453.5|4459.5|4458|4416.5|4415|16906
1753968900000|2025-07-31 13:35:00|4457|4455.5|4454|4452|4461|4459|4445.5|4444|14837
1753969200000|2025-07-31 13:40:00|4453.5|4451.5|4466.5|4465|4468.5|4466.5|4446.5|4444.5|25013
1753969500000|2025-07-31 13:45:00|4468|4465.5|4462.5|4461|4470.5|4470|4459.5|4458.5|11435
1753969800000|2025-07-31 13:50:00|4463|4461.5|4469|4467.5|4473|4472|4458.5|4457.5|9393
1753970100000|2025-07-31 13:55:00|4470|4468|4472|4470.5|4477|4475.5|4463.5|4462.5|24224
1753970400000|2025-07-31 14:00:00|4473|4472|4481.5|4481|4486|4484.5|4466|4464.5|12069
1753970700000|2025-07-31 14:05:00|4482.5|4482|4462.5|4461|4483|4482|4460.5|4459|10604
1753971000000|2025-07-31 14:10:00|4463|4461.5|4476|4474.5|4480.5|4479.5|4462|4460|7500
1753971300000|2025-07-31 14:15:00|4476.5|4475|4487|4485.5|4488.5|4487.5|4475.5|4474.5|6803
1753971600000|2025-07-31 14:20:00|4486.5|4485|4481|4480|4487|4485.5|4475.5|4474.5|8786
1753971900000|2025-07-31 14:25:00|4480.5|4479.5|4479|4478.5|4485.5|4484.5|4478.5|4477.5|7108
1753972200000|2025-07-31 14:30:00|4479.5|4478|4473|4472|4479.5|4478.5|4470.5|4469.5|7002
1753972500000|2025-07-31 14:35:00|4473.5|4471.5|4475.5|4475|4478|4477|4470|4468.5|8696
1753972800000|2025-07-31 14:40:00|4477.5|4476.5|4476.5|4476|4480|4479.5|4475.5|4475|8181
1753973100000|2025-07-31 14:45:00|4474.5|4475.5|4466.5|4465|4474.5|4475.5|4466.5|4465|7611
1753973400000|2025-07-31 14:50:00|4466|4465.5|4459|4457.5|4468.5|4467.5|4457|4456.5|8217
1753973700000|2025-07-31 14:55:00|4457.5|4458|4458.5|4457.5|4462.5|4461.5|4457.5|4456.5|10729
1753974000000|2025-07-31 15:00:00|4459|4458|4472.5|4471.5|4474.5|4473.5|4458.5|4457.5|389775
1753974300000|2025-07-31 15:05:00|4473.5|4472.5|4479|4478.5|4481.5|4481|4473.5|4472.5|6963
1753974600000|2025-07-31 15:10:00|4478|4478|4479.5|4478|4480.5|4479.5|4473|4471.5|15422
1753974900000|2025-07-31 15:15:00|4480.5|4479.5|4479.5|4478|4488.5|4487.5|4476|4475.5|16225
1753975200000|2025-07-31 15:20:00|4480|4478.5|4482|4481|4484.5|4484|4479|4478.5|9963
1753975500000|2025-07-31 15:25:00|4481.5|4480.5|4496.5|4494.5|4496.5|4494.5|4481.5|4480.5|14084
1754031600000|2025-08-01 07:00:00|4505|4503|4482|4479.5|4506|4503|4478|4476|9918
1754031900000|2025-08-01 07:05:00|4487|4485.5|4500|4497.5|4505.5|4504.5|4486|4484.5|7712
1754032200000|2025-08-01 07:10:00|4499.5|4497|4484.5|4482.5|4499.5|4497|4481.5|4479.5|10120
1754032500000|2025-08-01 07:15:00|4485|4483.5|4492.5|4490.5|4498|4496.5|4483|4481.5|7167
1754032800000|2025-08-01 07:20:00|4490.5|4489|4489.5|4488|4497|4495|4486|4484.5|8580
1754033100000|2025-08-01 07:25:00|4489|4487.5|4487.5|4487|4493.5|4492.5|4483|4481.5|10483
1754033400000|2025-08-01 07:30:00|4488|4489.5|4494|4492|4499.5|4497.5|4488|4488.5|5398
1754033700000|2025-08-01 07:35:00|4496|4492.5|4498|4497|4500|4499|4494|4492.5|5104
1754034000000|2025-08-01 07:40:00|4497.5|4496.5|4492.5|4491.5|4497.5|4496.5|4492|4490|1439
1754034300000|2025-08-01 07:45:00|4492|4492|4493.5|4493|4494.5|4493.5|4486.5|4485.5|5401
1754034600000|2025-08-01 07:50:00|4494|4490.5|4490|4488.5|4496.5|4495|4490|4488|2937
1754034900000|2025-08-01 07:55:00|4489|4487.5|4491|4490|4493|4491.5|4487.5|4485.5|3396
1754035200000|2025-08-01 08:00:00|4491.5|4489.5|4487|4486|4494.5|4493|4487|4485.5|2501
1754035500000|2025-08-01 08:05:00|4486.5|4485.5|4487|4486|4488.5|4487.5|4482.5|4481.5|5786
1754035800000|2025-08-01 08:10:00|4486.5|4485.5|4487.5|4486.5|4487.5|4486.5|4479|4477.5|3606
1754036100000|2025-08-01 08:15:00|4489|4488|4494|4492.5|4495.5|4494|4489|4488|5674
1754036400000|2025-08-01 08:20:00|4494.5|4493.5|4494.5|4493|4498.5|4497|4493|4492|4060
1754036700000|2025-08-01 08:25:00|4496|4494|4491|4490|4496|4494|4486.5|4485.5|2354
1754037000000|2025-08-01 08:30:00|4490|4489.5|4486.5|4485|4492|4490.5|4485.5|4484.5|3034
1754037300000|2025-08-01 08:35:00|4488|4485.5|4491.5|4490|4491.5|4490|4483.5|4483|2511
1754037600000|2025-08-01 08:40:00|4491|4490.5|4500.5|4499|4500.5|4499.5|4491|4490.5|3571
1754037900000|2025-08-01 08:45:00|4501|4499.5|4505.5|4504|4506.5|4505.5|4500.5|4499|1865
1754038200000|2025-08-01 08:50:00|4505|4503.5|4503|4501.5|4507|4505.5|4501|4499.5|2393
1754038500000|2025-08-01 08:55:00|4502.5|4501|4504.5|4503|4505|4503.5|4500.5|4500|3097
1754038800000|2025-08-01 09:00:00|4504|4502.5|4504.5|4503.5|4505|4504|4500.5|4499|2106
1754039100000|2025-08-01 09:05:00|4504|4503|4500.5|4499|4506|4505|4499.5|4499|3119
1754039400000|2025-08-01 09:10:00|4500|4499.5|4498|4496.5|4504.5|4503.5|4496.5|4495.5|3628
1754039700000|2025-08-01 09:15:00|4497.5|4497|4509|4507.5|4509|4508|4496.5|4496|2122
1754040000000|2025-08-01 09:20:00|4508.5|4508|4502.5|4501|4508.5|4508|4500.5|4499.5|1646
1754040300000|2025-08-01 09:25:00|4501|4500.5|4500|4498.5|4503|4501.5|4497.5|4496.5|2129
1754040600000|2025-08-01 09:30:00|4499.5|4499|4494|4493|4499.5|4499|4491|4490.5|3312
1754040900000|2025-08-01 09:35:00|4494.5|4492.5|4499.5|4498.5|4500|4498.5|4494.5|4492.5|1408
1754041200000|2025-08-01 09:40:00|4500.5|4499|4500|4498.5|4501|4500|4497|4495.5|1941
1754041500000|2025-08-01 09:45:00|4499.5|4499|4500|4499.5|4503|4502|4499|4498|1251
1754041800000|2025-08-01 09:50:00|4500.5|4499|4494.5|4493.5|4504|4503|4494|4493.5|1709
1754042100000|2025-08-01 09:55:00|4495|4494|4497.5|4497|4497.5|4497|4493.5|4492.5|979
1754042400000|2025-08-01 10:00:00|4497|4496.5|4497.5|4497|4500|4499|4497|4496.5|1400
1754042700000|2025-08-01 10:05:00|4499|4498|4500.5|4499.5|4500.5|4499.5|4497|4496|2468
1754043000000|2025-08-01 10:10:00|4500|4499|4499.5|4498.5|4502.5|4502|4499|4498.5|3312
1754043300000|2025-08-01 10:15:00|4499|4497|4496.5|4496|4499.5|4498.5|4496|4495.5|1992
1754043600000|2025-08-01 10:20:00|4497|4496.5|4495.5|4494.5|4499.5|4498|4494|4493.5|1357
1754043900000|2025-08-01 10:25:00|4495|4495|4494.5|4494|4496|4495|4491.5|4490.5|2046
1754044200000|2025-08-01 10:30:00|4493.5|4493|4497.5|4497|4497.5|4497|4493|4491.5|1149
1754044500000|2025-08-01 10:35:00|4496|4494.5|4489|4488|4496|4494.5|4489|4488|2251
1754044800000|2025-08-01 10:40:00|4488|4487|4486.5|4485.5|4489|4488.5|4486|4485|1994
1754045100000|2025-08-01 10:45:00|4487|4486|4481|4480.5|4487|4486.5|4481|4479.5|1173
1754045400000|2025-08-01 10:50:00|4481.5|4480|4484|4483|4484.5|4483.5|4481|4479.5|2223
1754045700000|2025-08-01 10:55:00|4483.5|4482.5|4488|4487|4489.5|4488.5|4483.5|4482.5|1958
1754046000000|2025-08-01 11:00:00|4488.5|4487.5|4492|4491|4493.5|4492.5|4488|4487.5|1357
1754046300000|2025-08-01 11:05:00|4493|4490.5|4491.5|4490.5|4493|4492|4489|4488|1909
1754046600000|2025-08-01 11:10:00|4492|4491|4492.5|4491.5|4493.5|4493|4491.5|4490.5|1525
1754046900000|2025-08-01 11:15:00|4492|4492|4491.5|4490.5|4494.5|4494|4490.5|4490|1319
1754047200000|2025-08-01 11:20:00|4491|4490|4484.5|4483.5|4491.5|4491|4483|4481.5|5383
1754047500000|2025-08-01 11:25:00|4484|4484|4485|4484|4486.5|4485.5|4483.5|4483|5422
1754047800000|2025-08-01 11:30:00|4486|4485|4485.5|4484.5|4487.5|4486.5|4484|4483.5|1478
1754048100000|2025-08-01 11:35:00|4485|4484|4486.5|4485.5|4486.5|4485.5|4484.5|4483.5|592
1754048400000|2025-08-01 11:40:00|4487|4486.5|4485.5|4484.5|4487.5|4487|4485|4484.5|697
1754048700000|2025-08-01 11:45:00|4486|4485|4486|4485.5|4487.5|4486.5|4485.5|4484.5|1158
1754049000000|2025-08-01 11:50:00|4485.5|4485|4480.5|4479.5|4485.5|4485|4480|4479|2500
1754049300000|2025-08-01 11:55:00|4480|4479|4481.5|4480.5|4482|4481|4480|4479|589
1754049600000|2025-08-01 12:00:00|4482|4481|4485.5|4484|4488.5|4488|4482|4481|9181
1754049900000|2025-08-01 12:05:00|4485|4484.5|4486|4485|4486|4485.5|4481|4480|2749
1754050200000|2025-08-01 12:10:00|4487|4486|4487|4485.5|4490|4488.5|4485|4483.5|400142
1754050500000|2025-08-01 12:15:00|4486.5|4485|4483.5|4483|4487|4486|4482|4480.5|1178
1754050800000|2025-08-01 12:20:00|4485.5|4484.5|4482|4480.5|4485.5|4484.5|4480|4479|2193
1754051100000|2025-08-01 12:25:00|4481.5|4481|4486|4484|4486|4484.5|4479.5|4478.5|1725
1754051400000|2025-08-01 12:30:00|4485|4477.5|4472|4470.5|4485|4480.5|4471.5|4470|5472
1754051700000|2025-08-01 12:35:00|4472.5|4471|4472.5|4471|4478.5|4477|4470.5|4469|8301
1754052000000|2025-08-01 12:40:00|4473.5|4471.5|4478|4476.5|4478|4477|4472.5|4471|3406
1754052300000|2025-08-01 12:45:00|4476|4475|4469.5|4468.5|4476|4475|4467.5|4466|3072
1754052600000|2025-08-01 12:50:00|4469|4468|4471|4470.5|4473|4472|4469|4468|4169
1754052900000|2025-08-01 12:55:00|4473|4472.5|4471|4470|4476|4474.5|4468|4466.5|2493
1754053200000|2025-08-01 13:00:00|4472.5|4471|4476|4475|4477.5|4476.5|4471.5|4470.5|4199
1754053500000|2025-08-01 13:05:00|4475|4474|4477.5|4476.5|4477.5|4476.5|4474.5|4473|1959
1754053800000|2025-08-01 13:10:00|4477|4475.5|4482|4481|4483|4481.5|4477|4475.5|2065
1754054100000|2025-08-01 13:15:00|4482.5|4481.5|4481.5|4480.5|4482.5|4482|4480|4479|2426
1754054400000|2025-08-01 13:20:00|4480.5|4479.5|4474.5|4473.5|4481|4480|4474|4472.5|2756
1754054700000|2025-08-01 13:25:00|4474|4472.5|4478.5|4477.5|4478.5|4477.5|4467|4465.5|3462
1754055000000|2025-08-01 13:30:00|4480.5|4479|4467|4466|4496.5|4495.5|4458|4456.5|20838
1754055300000|2025-08-01 13:35:00|4470.5|4466.5|4474|4472.5|4485|4483.5|4470|4466.5|10910
1754055600000|2025-08-01 13:40:00|4475|4474|4476.5|4475|4483|4482|4473.5|4472|10580
1754055900000|2025-08-01 13:45:00|4477|4475.5|4485.5|4484.5|4486.5|4485.5|4474|4472|11586
1754056200000|2025-08-01 13:50:00|4486|4485.5|4489|4487.5|4490.5|4489.5|4477|4475.5|8314
1754056500000|2025-08-01 13:55:00|4488.5|4487|4486|4484.5|4489|4487.5|4479|4478|5126
1754056800000|2025-08-01 14:00:00|4488.5|4486.5|4490|4488.5|4496.5|4495|4483.5|4482.5|11541
1754057100000|2025-08-01 14:05:00|4489.5|4488|4489.5|4489|4493|4491.5|4482|4480.5|7690
1754057400000|2025-08-01 14:10:00|4490.5|4489.5|4493|4492|4496|4494.5|4485|4483.5|5615
1754057700000|2025-08-01 14:15:00|4494|4492.5|4498|4497|4504.5|4504|4492.5|4491.5|9460
1754058000000|2025-08-01 14:20:00|4498.5|4497.5|4497.5|4496.5|4503.5|4502|4496.5|4495|5463
1754058300000|2025-08-01 14:25:00|4498|4496|4488|4487.5|4499|4498.5|4487|4486|4208
1754058600000|2025-08-01 14:30:00|4488.5|4487|4482.5|4481.5|4490.5|4489.5|4480|4478.5|6864
1754058900000|2025-08-01 14:35:00|4482|4481|4476.5|4475.5|4484.5|4483.5|4476|4475|6827
1754059200000|2025-08-01 14:40:00|4477|4476.5|4473|4472|4477.5|4476.5|4471.5|4470|5076
1754059500000|2025-08-01 14:45:00|4474|4473|4476|4475|4482|4481|4473.5|4472|5208
1754059800000|2025-08-01 14:50:00|4474.5|4475.5|4479|4478|4479|4478.5|4474|4472.5|3806
1754060100000|2025-08-01 14:55:00|4478.5|4478.5|4479.5|4478.5|4482|4480.5|4477.5|4477|4538
1754060400000|2025-08-01 15:00:00|4479|4478|4483.5|4482.5|4484|4483.5|4477|4476|6776
1754060700000|2025-08-01 15:05:00|4483|4482|4492|4491|4492.5|4491.5|4483|4482|7264
1754061000000|2025-08-01 15:10:00|4491.5|4490.5|4490.5|4489|4495|4494|4489|4488|8579
1754061300000|2025-08-01 15:15:00|4490|4488.5|4489|4488|4494.5|4493.5|4488.5|4487.5|11846
1754061600000|2025-08-01 15:20:00|4488|4487.5|4482.5|4481.5|4490|4489|4482|4481|10862
1754061900000|2025-08-01 15:25:00|4483|4482|4489.5|4488|4489.5|4488.5|4483|4482|12384
1754290800000|2025-08-04 07:00:00|4513|4509.5|4498.5|4497|4513|4511.5|4493.5|4492.5|8288
1754291100000|2025-08-04 07:05:00|4498|4495|4502|4500|4507.5|4505.5|4495|4493.5|4011
1754291400000|2025-08-04 07:10:00|4501.5|4500.5|4492.5|4491.5|4504|4502|4490.5|4490|5362
1754291700000|2025-08-04 07:15:00|4491.5|4490.5|4490.5|4489.5|4493.5|4492|4484.5|4483.5|2904
1754292000000|2025-08-04 07:20:00|4490|4489|4485.5|4485|4490|4489|4481|4480.5|4469
1754292300000|2025-08-04 07:25:00|4486|4484|4484|4483|4489.5|4488|4483.5|4482.5|3522
1754292600000|2025-08-04 07:30:00|4485.5|4484.5|4487|4486.5|4489|4488|4484.5|4484|3358
1754292900000|2025-08-04 07:35:00|4487.5|4487.5|4488.5|4487.5|4489.5|4489|4487|4485.5|3406
1754293200000|2025-08-04 07:40:00|4488|4486.5|4490.5|4489|4492|4490.5|4487|4486|3047
1754293500000|2025-08-04 07:45:00|4490|4490|4491.5|4490|4493|4492|4487|4485.5|2196
1754293800000|2025-08-04 07:50:00|4489.5|4490.5|4491.5|4490.5|4492|4491|4487.5|4487|1440
1754294100000|2025-08-04 07:55:00|4491|4492.5|4495.5|4495|4496.5|4495.5|4491|4492.5|2392
1754294400000|2025-08-04 08:00:00|4496.5|4496|4501|4500|4503|4502|4496.5|4496|2228
1754294700000|2025-08-04 08:05:00|4500.5|4499.5|4497|4496|4500.5|4500|4495.5|4494.5|4158
1754295000000|2025-08-04 08:10:00|4496|4495.5|4498.5|4497.5|4500.5|4499.5|4494.5|4493.5|19760
1754295300000|2025-08-04 08:15:00|4499|4498|4500|4498.5|4500.5|4500|4498|4497|1228
1754295600000|2025-08-04 08:20:00|4499.5|4499|4498|4496.5|4501|4500.5|4497.5|4496.5|2902
1754295900000|2025-08-04 08:25:00|4498.5|4497|4502.5|4501|4504.5|4503.5|4496|4495.5|4309
1754296200000|2025-08-04 08:30:00|4502|4500.5|4498|4496.5|4503|4501.5|4495|4494|5722
1754296500000|2025-08-04 08:35:00|4497.5|4496|4505.5|4504.5|4505.5|4504.5|4497|4496|4375
1754296800000|2025-08-04 08:40:00|4506.5|4505|4506|4504.5|4512|4511|4506|4504.5|5971
1754297100000|2025-08-04 08:45:00|4505.5|4505|4503.5|4502|4505.5|4505|4502|4501|1263
1754297400000|2025-08-04 08:50:00|4503|4501.5|4501|4500.5|4505|4504|4501|4500.5|1802
1754297700000|2025-08-04 08:55:00|4501.5|4500|4503.5|4502.5|4506|4505|4501|4500|2242
1754298000000|2025-08-04 09:00:00|4504|4503.5|4504|4503|4505.5|4504.5|4503|4502|2111
1754298300000|2025-08-04 09:05:00|4505.5|4502.5|4505|4504|4506.5|4505.5|4505|4502.5|2345
1754298600000|2025-08-04 09:10:00|4504.5|4503.5|4506.5|4505.5|4506.5|4505.5|4504.5|4503.5|1325
1754298900000|2025-08-04 09:15:00|4506|4505|4501|4500|4506|4505|4499.5|4499|2068
1754299200000|2025-08-04 09:20:00|4500|4499.5|4500.5|4499.5|4502.5|4501.5|4500|4499|1375
1754299500000|2025-08-04 09:25:00|4501|4500.5|4497|4495.5|4501|4500.5|4496.5|4495|2630
1754299800000|2025-08-04 09:30:00|4496.5|4495|4492.5|4491.5|4496.5|4495.5|4492.5|4491|3806
1754300100000|2025-08-04 09:35:00|4493|4491|4488.5|4487.5|4493.5|4493|4488.5|4487|2450
1754300400000|2025-08-04 09:40:00|4489|4487|4492.5|4491.5|4493|4492|4488.5|4487|1733
1754300700000|2025-08-04 09:45:00|4493|4492|4488.5|4487.5|4493|4492|4488.5|4487.5|2520
1754301000000|2025-08-04 09:50:00|4488|4487|4484|4483.5|4488.5|4488|4482.5|4482|2239
1754301300000|2025-08-04 09:55:00|4483.5|4483|4479|4478|4484|4483|4479|4478|1366
1754301600000|2025-08-04 10:00:00|4478.5|4478.5|4478|4477.5|4479.5|4478.5|4476.5|4475.5|7997
1754301900000|2025-08-04 10:05:00|4480|4479.5|4477.5|4476.5|4480|4479.5|4476.5|4475.5|2138
1754302200000|2025-08-04 10:10:00|4475|4474|4477|4476|4477|4476.5|4475|4474|3741
1754302500000|2025-08-04 10:15:00|4476.5|4475.5|4474|4473|4477|4476.5|4473.5|4472.5|2850
1754302800000|2025-08-04 10:20:00|4471.5|4471|4475|4474|4475|4474.5|4471.5|4471|1871
1754303100000|2025-08-04 10:25:00|4474.5|4474.5|4475|4474.5|4475.5|4474.5|4473.5|4472.5|1752
1754303400000|2025-08-04 10:30:00|4475.5|4475|4478|4477|4478.5|4477.5|4475.5|4475|2357
1754303700000|2025-08-04 10:35:00|4478.5|4477.5|4475.5|4475|4478.5|4478|4474|4473.5|2126
1754304000000|2025-08-04 10:40:00|4475|4474.5|4476.5|4475.5|4478.5|4478|4475|4474|3666
1754304300000|2025-08-04 10:45:00|4475|4474.5|4476|4474.5|4476.5|4475.5|4473|4472|2193
1754304600000|2025-08-04 10:50:00|4476.5|4475.5|4476.5|4475.5|4477.5|4476.5|4476.5|4475.5|1121
1754304900000|2025-08-04 10:55:00|4477|4476|4475.5|4475|4478|4477.5|4475.5|4475|1978
1754305200000|2025-08-04 11:00:00|4474|4473.5|4476.5|4475.5|4477|4476|4473.5|4472.5|3437
1754305500000|2025-08-04 11:05:00|4476|4476|4475.5|4474|4476.5|4476|4473.5|4472.5|1691
1754305800000|2025-08-04 11:10:00|4475|4474.5|4478|4477|4478|4477|4475|4474.5|17052
1754306100000|2025-08-04 11:15:00|4477.5|4476.5|4479|4478|4479|4478.5|4477.5|4476.5|6398
1754306400000|2025-08-04 11:20:00|4478.5|4478.5|4478|4476.5|4480|4479.5|4477.5|4476.5|3567
1754306700000|2025-08-04 11:25:00|4477.5|4476|4477|4476|4478|4477.5|4476.5|4475.5|2528
1754307000000|2025-08-04 11:30:00|4476.5|4475.5|4474.5|4473.5|4477|4476|4474|4473|2908
1754307300000|2025-08-04 11:35:00|4474|4474|4472|4471.5|4474|4474|4472|4471.5|1616
1754307600000|2025-08-04 11:40:00|4472.5|4472|4474.5|4473.5|4478.5|4477.5|4472.5|4472|2741
1754307900000|2025-08-04 11:45:00|4475|4474|4476.5|4476|4478|4477|4475|4474|1447
1754308200000|2025-08-04 11:50:00|4477|4476.5|4476|4475.5|4477.5|4477|4475.5|4474.5|1882
1754308500000|2025-08-04 11:55:00|4477|4476|4474.5|4474|4477|4476.5|4474.5|4474|1477
1754308800000|2025-08-04 12:00:00|4474|4473.5|4477|4476|4478.5|4477.5|4474|4473|2193
1754309100000|2025-08-04 12:05:00|4477.5|4476.5|4477|4476.5|4478|4477.5|4476.5|4476|888
1754309400000|2025-08-04 12:10:00|4477.5|4476|4472|4471|4477.5|4477|4472|4471|4252
1754309700000|2025-08-04 12:15:00|4471.5|4470.5|4472|4471|4472.5|4471.5|4470.5|4469.5|2596
1754310000000|2025-08-04 12:20:00|4471.5|4471.5|4469.5|4468.5|4474.5|4473.5|4469.5|4468.5|2690
1754310300000|2025-08-04 12:25:00|4470|4469|4468.5|4467.5|4471.5|4470.5|4467.5|4467|3777
1754310600000|2025-08-04 12:30:00|4468|4467|4474.5|4473.5|4475|4474|4467.5|4467|1646
1754310900000|2025-08-04 12:35:00|4475|4474|4478|4477.5|4478.5|4477.5|4474.5|4474|1827
1754311200000|2025-08-04 12:40:00|4478.5|4477|4477.5|4477|4478.5|4478|4477.5|4477|5671
1754311500000|2025-08-04 12:45:00|4477|4476.5|4478|4477.5|4478|4477.5|4476|4475|2594
1754311800000|2025-08-04 12:50:00|4478.5|4478|4484|4483|4485.5|4485|4478.5|4478|2062
1754312100000|2025-08-04 12:55:00|4483|4482.5|4485.5|4485|4486|4485.5|4482.5|4482|1796
1754312400000|2025-08-04 13:00:00|4486|4486.5|4486.5|4485.5|4488|4487.5|4485|4484|2912
1754312700000|2025-08-04 13:05:00|4487|4486|4487|4486.5|4489.5|4489|4487|4486|1745
1754313000000|2025-08-04 13:10:00|4486|4485.5|4484|4483.5|4486.5|4486|4482.5|4482|3701
1754313300000|2025-08-04 13:15:00|4483.5|4483|4483|4482|4484|4483.5|4482|4481.5|5153
1754313600000|2025-08-04 13:20:00|4483.5|4482.5|4481.5|4481|4483.5|4483|4481.5|4481|3737
1754313900000|2025-08-04 13:25:00|4482|4481.5|4481|4480.5|4483|4482.5|4480.5|4480|4722
1754314200000|2025-08-04 13:30:00|4481.5|4481|4491.5|4491|4492.5|4491.5|4480.5|4480|10305
1754314500000|2025-08-04 13:35:00|4491|4490.5|4487|4486.5|4492|4491.5|4484|4483.5|9505
1754314800000|2025-08-04 13:40:00|4489|4488|4491.5|4490.5|4492.5|4491.5|4483|4482.5|5076
1754315100000|2025-08-04 13:45:00|4491|4490|4495.5|4494.5|4498.5|4497.5|4491|4490|5576
1754315400000|2025-08-04 13:50:00|4495|4495|4496.5|4495.5|4500.5|4500|4493.5|4492.5|7950
1754315700000|2025-08-04 13:55:00|4495|4496|4494|4493|4498|4496.5|4492|4491|3440
1754316000000|2025-08-04 14:00:00|4495|4493.5|4496|4495|4499|4498.5|4494.5|4493.5|8438
1754316300000|2025-08-04 14:05:00|4495.5|4495.5|4491|4490.5|4496.5|4496|4489.5|4488.5|6733
1754316600000|2025-08-04 14:10:00|4490|4490|4483.5|4483|4490|4490.5|4483.5|4483|6952
1754316900000|2025-08-04 14:15:00|4484|4483.5|4485.5|4484.5|4487.5|4487|4484|4483.5|4855
1754317200000|2025-08-04 14:20:00|4486.5|4485|4485|4484.5|4487.5|4486.5|4484.5|4483.5|4407
1754317500000|2025-08-04 14:25:00|4484.5|4484|4485.5|4484.5|4486|4485.5|4482|4481|8747
1754317800000|2025-08-04 14:30:00|4486|4485.5|4481.5|4480.5|4487|4486|4480.5|4480|6195
1754318100000|2025-08-04 14:35:00|4482|4481|4485|4484.5|4486|4485.5|4481.5|4480.5|7359
1754318400000|2025-08-04 14:40:00|4484|4484|4486.5|4485.5|4486.5|4485.5|4483.5|4483|5252
1754318700000|2025-08-04 14:45:00|4485.5|4485|4484.5|4483.5|4485.5|4485|4482|4481|8701
1754319000000|2025-08-04 14:50:00|4484|4483|4492.5|4491.5|4492.5|4492|4484|4483|9886
1754319300000|2025-08-04 14:55:00|4492|4491|4495|4494.5|4496|4495|4489.5|4488.5|6190
1754319600000|2025-08-04 15:00:00|4494.5|4494|4499.5|4498.5|4501.5|4501|4494.5|4493.5|5463
1754319900000|2025-08-04 15:05:00|4499|4498|4498.5|4497.5|4501|4500|4498.5|4497.5|3650
1754320200000|2025-08-04 15:10:00|4499|4498|4501.5|4500.5|4502.5|4502|4499|4498|5461
1754320500000|2025-08-04 15:15:00|4501|4500|4501.5|4501|4504|4503.5|4500.5|4499.5|9261
1754320800000|2025-08-04 15:20:00|4501|4500.5|4501|4500.5|4502|4501|4498|4497.5|10354
1754321100000|2025-08-04 15:25:00|4500.5|4499.5|4502|4500.5|4502.5|4502|4500.5|4499.5|6942
1754377200000|2025-08-05 07:00:00|4489|4487|4497|4495|4499|4496|4484|4481.5|6749
1754377500000|2025-08-05 07:05:00|4496.5|4495.5|4502.5|4501|4508|4506|4495.5|4493|4462
1754377800000|2025-08-05 07:10:00|4502|4500|4492.5|4491|4502|4500|4491.5|4490|5585
1754378100000|2025-08-05 07:15:00|4493.5|4491.5|4497|4495.5|4498.5|4497|4491|4490|3746
1754378400000|2025-08-05 07:20:00|4496|4496|4494|4492.5|4498|4496.5|4492.5|4492|2610
1754378700000|2025-08-05 07:25:00|4495|4492|4490.5|4489|4495|4493.5|4484.5|4484|4484
1754379000000|2025-08-05 07:30:00|4491|4489.5|4494|4493|4499|4497.5|4491|4489.5|3525
1754379300000|2025-08-05 07:35:00|4493.5|4492|4494|4492.5|4496.5|4495|4492.5|4491|6674
1754379600000|2025-08-05 07:40:00|4493.5|4492|4489.5|4488|4496.5|4495|4488.5|4486.5|2606
1754379900000|2025-08-05 07:45:00|4489|4488.5|4491.5|4489.5|4492.5|4491.5|4488.5|4487.5|4677
1754380200000|2025-08-05 07:50:00|4491|4489|4481|4479.5|4491|4489|4480|4478.5|4515
1754380500000|2025-08-05 07:55:00|4481.5|4480|4484|4482.5|4484|4483|4479|4477.5|3988
1754380800000|2025-08-05 08:00:00|4483.5|4482|4482.5|4481.5|4486|4484.5|4480|4479|4258
1754381100000|2025-08-05 08:05:00|4483|4481|4485|4483.5|4485.5|4484.5|4481|4480|3038
1754381400000|2025-08-05 08:10:00|4485.5|4484.5|4482|4481.5|4487|4485.5|4482|4481.5|3499
1754381700000|2025-08-05 08:15:00|4483.5|4482|4484|4483.5|4485|4483.5|4482|4481|2436
1754382000000|2025-08-05 08:20:00|4484.5|4484|4483|4481.5|4486|4485|4482.5|4481|1287
1754382300000|2025-08-05 08:25:00|4483.5|4482|4482|4481|4484.5|4484|4482|4480.5|4142
1754382600000|2025-08-05 08:30:00|4481.5|4480.5|4481.5|4481|4482|4481|4479|4478|22636
1754382900000|2025-08-05 08:35:00|4482|4479.5|4484.5|4483.5|4485.5|4484|4480|4479|1919
1754383200000|2025-08-05 08:40:00|4485|4483|4483|4482|4485|4483.5|4481.5|4480.5|2937
1754383500000|2025-08-05 08:45:00|4482.5|4481.5|4481.5|4480.5|4483.5|4482.5|4481|4480|3856
1754383800000|2025-08-05 08:50:00|4481|4481|4481|4480.5|4481.5|4481|4480|4479|2915
1754384100000|2025-08-05 08:55:00|4480.5|4480|4483.5|4482.5|4483.5|4482.5|4479|4478.5|3001
1754384400000|2025-08-05 09:00:00|4484|4483|4482.5|4482|4484|4483|4482|4481|2697
1754384700000|2025-08-05 09:05:00|4482|4481.5|4485.5|4484.5|4485.5|4484.5|4481.5|4480.5|1512
1754385000000|2025-08-05 09:10:00|4483.5|4482.5|4482|4481.5|4484.5|4483.5|4480.5|4480|2095
1754385300000|2025-08-05 09:15:00|4481.5|4481|4481|4480|4482.5|4481.5|4478.5|4477.5|3167
1754385600000|2025-08-05 09:20:00|4480.5|4480.5|4483|4482.5|4483.5|4482.5|4480|4479|4087
1754385900000|2025-08-05 09:25:00|4483.5|4482|4478|4477|4484|4483|4477.5|4476.5|3947
1754386200000|2025-08-05 09:30:00|4478.5|4477.5|4481.5|4480|4482|4481|4478|4477|678
1754386500000|2025-08-05 09:35:00|4481|4479.5|4478.5|4477.5|4481|4480|4478.5|4477.5|3019
1754386800000|2025-08-05 09:40:00|4479|4478|4478|4477|4479.5|4479|4478|4477|2590
1754387100000|2025-08-05 09:45:00|4478.5|4477.5|4479|4478.5|4479.5|4479|4478|4477|4294
1754387400000|2025-08-05 09:50:00|4479.5|4479|4478.5|4478|4481.5|4480.5|4478.5|4478|2648
1754387700000|2025-08-05 09:55:00|4479.5|4478.5|4479|4477.5|4479.5|4478.5|4477.5|4477|4958
1754388000000|2025-08-05 10:00:00|4478.5|4478|4483|4482|4483|4482.5|4478.5|4478|2740
1754388300000|2025-08-05 10:05:00|4484|4483.5|4487.5|4486|4488.5|4487.5|4484|4483|2752
1754388600000|2025-08-05 10:10:00|4487|4486.5|4488.5|4487.5|4489|4488|4486.5|4486.5|2736
1754388900000|2025-08-05 10:15:00|4488|4488|4489|4487.5|4489|4488.5|4487.5|4486.5|3837
1754389200000|2025-08-05 10:20:00|4489.5|4488|4486.5|4486|4489.5|4488.5|4486.5|4486|2880
1754389500000|2025-08-05 10:25:00|4487|4485.5|4488|4487|4488.5|4488|4486|4485|2916
1754389800000|2025-08-05 10:30:00|4488.5|4487.5|4486|4485.5|4489|4488.5|4486|4485.5|3104
1754390100000|2025-08-05 10:35:00|4485.5|4485|4484|4483|4486|4485|4484|4482.5|3815
1754390400000|2025-08-05 10:40:00|4483.5|4483.5|4484.5|4484|4485.5|4485|4483.5|4483|4734
1754390700000|2025-08-05 10:45:00|4485|4484.5|4485|4484|4485.5|4484.5|4484|4483|6074
1754391000000|2025-08-05 10:50:00|4484.5|4484.5|4486|4485|4486.5|4486|4484.5|4484|3486
1754391300000|2025-08-05 10:55:00|4487|4486|4486|4485|4487|4486.5|4485|4484|6860
1754391600000|2025-08-05 11:00:00|4487|4486|4484|4483|4487|4486.5|4483.5|4483|8182
1754391900000|2025-08-05 11:05:00|4483.5|4482|4482|4481.5|4483.5|4483|4482|4481.5|1744
1754392200000|2025-08-05 11:10:00|4483|4481|4481.5|4481|4483|4482.5|4481.5|4480.5|1393
1754392500000|2025-08-05 11:15:00|4482|4481.5|4483.5|4483|4483.5|4483|4482|4481|611
1754392800000|2025-08-05 11:20:00|4483|4482|4482|4481|4483.5|4483|4482|4481|1181
1754393100000|2025-08-05 11:25:00|4481.5|4480.5|4487|4486|4487.5|4486|4481.5|4480.5|4642
1754393400000|2025-08-05 11:30:00|4486|4485|4485|4484|4488|4487|4485|4483.5|32741
1754393700000|2025-08-05 11:35:00|4485.5|4484.5|4486.5|4485.5|4486.5|4486|4485.5|4484.5|1669
1754394000000|2025-08-05 11:40:00|4485.5|4486|4485|4484|4486.5|4486|4485|4483.5|1332
1754394300000|2025-08-05 11:45:00|4485.5|4484.5|4488.5|4487.5|4488.5|4488|4484.5|4483.5|206302
1754394600000|2025-08-05 11:50:00|4488|4488|4488|4487|4489|4488|4487.5|4486.5|1657
1754394900000|2025-08-05 11:55:00|4487.5|4486.5|4489|4487.5|4489.5|4488|4486.5|4486|1848
1754395200000|2025-08-05 12:00:00|4488.5|4487|4492.5|4491|4492.5|4491.5|4488|4487|2601
1754395500000|2025-08-05 12:05:00|4492|4493.5|4495.5|4494.5|4497|4496|4492|4491|1970
1754395800000|2025-08-05 12:10:00|4495|4495|4496|4494.5|4497.5|4496.5|4494.5|4493.5|2400
1754396100000|2025-08-05 12:15:00|4496.5|4495|4489|4488|4497|4496|4488|4487.5|4559
1754396400000|2025-08-05 12:20:00|4489.5|4487.5|4492|4491|4495|4493.5|4488.5|4487.5|3841
1754396700000|2025-08-05 12:25:00|4492.5|4491.5|4495|4493.5|4495|4494.5|4492.5|4491.5|8274
1754397000000|2025-08-05 12:30:00|4494.5|4494|4499|4498|4499|4498.5|4494|4493.5|3597
1754397300000|2025-08-05 12:35:00|4498.5|4497.5|4498|4497|4500|4499|4497|4496|2560
1754397600000|2025-08-05 12:40:00|4498.5|4497.5|4496.5|4495.5|4498.5|4498|4496.5|4495|2500
1754397900000|2025-08-05 12:45:00|4497.5|4496|4496.5|4495.5|4498|4497|4495.5|4495|1653
1754398200000|2025-08-05 12:50:00|4494.5|4496|4496.5|4495|4496.5|4496|4492.5|4491.5|3903
1754398500000|2025-08-05 12:55:00|4497|4495.5|4500.5|4499.5|4500.5|4500|4496|4495|76244
1754398800000|2025-08-05 13:00:00|4501|4500|4494|4493|4504.5|4503.5|4494|4492.5|3406
1754399100000|2025-08-05 13:05:00|4495|4493.5|4494|4493.5|4496|4495|4493.5|4492.5|1929
1754399400000|2025-08-05 13:10:00|4495|4494.5|4499|4498|4499|4498.5|4495|4494|6532
1754399700000|2025-08-05 13:15:00|4498.5|4497.5|4497|4496|4499.5|4498.5|4497|4496|4330
1754400000000|2025-08-05 13:20:00|4497.5|4496.5|4499|4497.5|4499|4497.5|4497|4496|3594
1754400300000|2025-08-05 13:25:00|4499.5|4498.5|4507|4505.5|4507|4505.5|4499|4498|8700
1754400600000|2025-08-05 13:30:00|4506|4506|4512.5|4511|4513.5|4512|4501.5|4500|15724
1754400900000|2025-08-05 13:35:00|4512|4511.5|4514.5|4513|4515|4513.5|4507.5|4506.5|8098
1754401200000|2025-08-05 13:40:00|4513.5|4512.5|4510|4509|4517.5|4516|4510|4509|5639
1754401500000|2025-08-05 13:45:00|4511.5|4510.5|4511.5|4510.5|4514.5|4513.5|4510.5|4509.5|12111
1754401800000|2025-08-05 13:50:00|4512|4511|4512.5|4511.5|4513|4512|4508.5|4508|5153
1754402100000|2025-08-05 13:55:00|4511.5|4512|4509|4508|4512.5|4512|4509|4508|5707
1754402400000|2025-08-05 14:00:00|4507|4506|4501.5|4500.5|4507|4506.5|4499|4498.5|10440
1754402700000|2025-08-05 14:05:00|4501|4500|4502.5|4501.5|4503.5|4503|4499.5|4499|5567
1754403000000|2025-08-05 14:10:00|4502|4501|4494.5|4494|4502.5|4501|4493.5|4492.5|5536
1754403300000|2025-08-05 14:15:00|4494|4493|4493.5|4492.5|4496|4495|4492.5|4491.5|5462
1754403600000|2025-08-05 14:20:00|4492.5|4491.5|4491|4490|4493.5|4492.5|4489.5|4489|6112
1754403900000|2025-08-05 14:25:00|4491.5|4489.5|4491.5|4490.5|4493|4492|4490|4489|62275
1754404200000|2025-08-05 14:30:00|4491|4489.5|4496|4495.5|4497.5|4496.5|4488.5|4487.5|16354
1754404500000|2025-08-05 14:35:00|4496.5|4495|4494|4493.5|4497|4496|4491|4490|5874
1754404800000|2025-08-05 14:40:00|4495.5|4494|4491|4490.5|4497|4496|4491|4490.5|37135
1754405100000|2025-08-05 14:45:00|4490.5|4490|4491|4490|4491.5|4491|4488|4487|11357
1754405400000|2025-08-05 14:50:00|4491.5|4490.5|4489.5|4488.5|4493.5|4492.5|4486.5|4485.5|28428
1754405700000|2025-08-05 14:55:00|4489|4488|4488.5|4488|4491|4490.5|4487.5|4486.5|5621
1754406000000|2025-08-05 15:00:00|4488|4487.5|4486|4485|4489.5|4488.5|4486|4485|5660
1754406300000|2025-08-05 15:05:00|4486.5|4486|4490|4489|4490.5|4489.5|4486.5|4485|4865
1754406600000|2025-08-05 15:10:00|4490.5|4489.5|4492.5|4491.5|4492.5|4492|4489|4488|4787
1754406900000|2025-08-05 15:15:00|4493|4492|4490.5|4490|4494|4493.5|4488|4487.5|6928
1754407200000|2025-08-05 15:20:00|4489.5|4488.5|4491.5|4490.5|4491.5|4490.5|4489.5|4488.5|9807
1754407500000|2025-08-05 15:25:00|4491|4490|4496.5|4495|4496.5|4495.5|4490|4489|7182
1754463600000|2025-08-06 07:00:00|4507|4502.5|4490.5|4489.5|4513|4509.5|4485.5|4484.5|6374
1754463900000|2025-08-06 07:05:00|4489.5|4489|4498.5|4498|4501|4499.5|4488.5|4487|5897
1754464200000|2025-08-06 07:10:00|4501|4499.5|4487.5|4486.5|4505|4503.5|4487|4485.5|5505
1754464500000|2025-08-06 07:15:00|4486.5|4485.5|4491|4490|4493.5|4492.5|4482.5|4481|3884
1754464800000|2025-08-06 07:20:00|4491.5|4490.5|4487|4485.5|4493|4491.5|4486.5|4485.5|19244
1754465100000|2025-08-06 07:25:00|4486.5|4485|4491.5|4490.5|4491.5|4490.5|4484.5|4482.5|6483
1754465400000|2025-08-06 07:30:00|4493|4491.5|4493.5|4493|4497.5|4496.5|4493|4491.5|5859
1754465700000|2025-08-06 07:35:00|4494|4494|4493|4491|4500|4498.5|4493|4491|4744
1754466000000|2025-08-06 07:40:00|4494.5|4492.5|4500|4498.5|4502|4501|4494|4492.5|769
1754466300000|2025-08-06 07:45:00|4499.5|4497.5|4502.5|4501|4505.5|4504|4496|4494.5|2204
1754466600000|2025-08-06 07:50:00|4504.5|4501.5|4498.5|4497.5|4504.5|4503|4497.5|4496.5|1277
1754466900000|2025-08-06 07:55:00|4499.5|4498|4497.5|4496.5|4501|4500.5|4496.5|4495|1798
1754467200000|2025-08-06 08:00:00|4498.5|4497.5|4504.5|4503|4505|4503.5|4498|4497|2965
1754467500000|2025-08-06 08:05:00|4506.5|4503.5|4507.5|4506|4511.5|4510.5|4506.5|4503.5|2314
1754467800000|2025-08-06 08:10:00|4509.5|4506.5|4509|4508|4510.5|4510|4507|4506|3600
1754468100000|2025-08-06 08:15:00|4508|4507.5|4504.5|4503|4510.5|4509|4504.5|4503|2795
1754468400000|2025-08-06 08:20:00|4503.5|4502.5|4515.5|4514.5|4517|4515.5|4503.5|4502.5|1497
1754468700000|2025-08-06 08:25:00|4515|4514|4517|4515.5|4520|4519|4513|4511.5|3569
1754469000000|2025-08-06 08:30:00|4516.5|4516|4524.5|4523.5|4527.5|4526.5|4516.5|4516|1776
1754469300000|2025-08-06 08:35:00|4524|4523|4525|4523.5|4527.5|4526.5|4523|4522|1382
1754469600000|2025-08-06 08:40:00|4525.5|4524|4522|4521|4527.5|4526.5|4519.5|4518.5|3657
1754469900000|2025-08-06 08:45:00|4522.5|4521.5|4520|4519|4524.5|4523.5|4519.5|4518.5|2294
1754470200000|2025-08-06 08:50:00|4519.5|4518.5|4513|4511.5|4519.5|4518.5|4512.5|4511.5|1816
1754470500000|2025-08-06 08:55:00|4512|4511|4515|4513.5|4516.5|4516|4512|4511|1324
1754470800000|2025-08-06 09:00:00|4515.5|4514.5|4509.5|4508|4516|4515.5|4509|4508|901
1754471100000|2025-08-06 09:05:00|4509|4508.5|4510.5|4509|4510.5|4509.5|4506.5|4505.5|1494
1754471400000|2025-08-06 09:10:00|4511|4509.5|4505|4504|4512|4510.5|4505|4504|1962
1754471700000|2025-08-06 09:15:00|4504.5|4503|4507.5|4506|4510|4509|4504|4502.5|1944
1754472000000|2025-08-06 09:20:00|4507|4507.5|4506.5|4505|4511|4509.5|4506|4504|3305
1754472300000|2025-08-06 09:25:00|4507.5|4505.5|4505|4503.5|4508.5|4507.5|4503.5|4502.5|2695
1754472600000|2025-08-06 09:30:00|4507|4504|4502.5|4502|4507|4505.5|4501.5|4500.5|4047
1754472900000|2025-08-06 09:35:00|4503|4502.5|4507.5|4506.5|4507.5|4506.5|4503|4502.5|1704
1754473200000|2025-08-06 09:40:00|4509.5|4508|4509|4508|4511.5|4510.5|4507.5|4506.5|3703
1754473500000|2025-08-06 09:45:00|4510.5|4509.5|4510|4509|4511.5|4510.5|4509|4508|1232
1754473800000|2025-08-06 09:50:00|4510.5|4509.5|4513|4512|4514|4513|4510|4509.5|1308
1754474100000|2025-08-06 09:55:00|4513.5|4512.5|4516.5|4515|4517|4515.5|4513.5|4512.5|1623
1754474400000|2025-08-06 10:00:00|4516|4514.5|4515|4513.5|4516|4515|4514|4512.5|1344
1754474700000|2025-08-06 10:05:00|4514.5|4514|4510.5|4509|4515|4514.5|4510|4509|2776
1754475000000|2025-08-06 10:10:00|4510|4508.5|4516|4515.5|4516.5|4515.5|4509|4508.5|2762
1754475300000|2025-08-06 10:15:00|4516.5|4515|4518.5|4517.5|4519.5|4518.5|4516|4515|3542
1754475600000|2025-08-06 10:20:00|4518|4517|4516.5|4515.5|4519|4517.5|4516|4515.5|817
1754475900000|2025-08-06 10:25:00|4516|4515|4517.5|4516.5|4520|4519|4516|4515|1288
1754476200000|2025-08-06 10:30:00|4517|4516|4515.5|4515|4517.5|4516|4514|4513|1449
1754476500000|2025-08-06 10:35:00|4516|4514.5|4515|4514|4516|4515|4513.5|4512|3950
1754476800000|2025-08-06 10:40:00|4515.5|4514.5|4515.5|4514.5|4516|4515|4514|4512.5|1155
1754477100000|2025-08-06 10:45:00|4516|4515|4518.5|4517.5|4519|4518|4516|4515|848
1754477400000|2025-08-06 10:50:00|4517.5|4517|4519|4517.5|4519.5|4518.5|4517.5|4517|818
1754477700000|2025-08-06 10:55:00|4519.5|4518|4520|4519.5|4520.5|4520|4518|4517|1935
1754478000000|2025-08-06 11:00:00|4519|4517.5|4515|4514.5|4521|4520|4514.5|4514|4622
1754478300000|2025-08-06 11:05:00|4515.5|4514|4516|4515|4516|4515.5|4514.5|4513|2203
1754478600000|2025-08-06 11:10:00|4515.5|4514.5|4516.5|4515.5|4517.5|4517|4515.5|4514.5|699
1754478900000|2025-08-06 11:15:00|4518|4515|4518|4517.5|4520|4518.5|4516.5|4515|1723
1754479200000|2025-08-06 11:20:00|4518.5|4517|4519|4518.5|4520.5|4519.5|4518.5|4517|1755
1754479500000|2025-08-06 11:25:00|4518.5|4518|4517.5|4516.5|4519|4518|4517.5|4516.5|1064
1754479800000|2025-08-06 11:30:00|4518|4517|4518.5|4517.5|4520.5|4519|4518|4517|3250
1754480100000|2025-08-06 11:35:00|4518|4516.5|4518|4517.5|4518.5|4517.5|4517|4516.5|1423
1754480400000|2025-08-06 11:40:00|4517.5|4517|4521|4520|4525.5|4524|4517|4516.5|3247
1754480700000|2025-08-06 11:45:00|4520|4520.5|4527|4526|4528|4526.5|4520|4519|1990
1754481000000|2025-08-06 11:50:00|4528|4527|4528.5|4527.5|4528.5|4527.5|4525.5|4525|1353
1754481300000|2025-08-06 11:55:00|4529|4528|4532|4531|4532.5|4531.5|4529|4528|2169
1754481600000|2025-08-06 12:00:00|4532.5|4531.5|4529|4528|4532.5|4531.5|4526.5|4525.5|2672
1754481900000|2025-08-06 12:05:00|4529.5|4528.5|4533|4532|4533|4532|4529.5|4528.5|1129
1754482200000|2025-08-06 12:10:00|4532.5|4531.5|4529|4528.5|4533.5|4532.5|4529|4528|1568
1754482500000|2025-08-06 12:15:00|4528.5|4528|4528.5|4527.5|4531|4529.5|4527|4526|1147
1754482800000|2025-08-06 12:20:00|4529|4528|4534|4532.5|4534|4533|4529|4528|2361
1754483100000|2025-08-06 12:25:00|4534.5|4533|4533.5|4532|4535|4534|4532.5|4532|2553
1754483400000|2025-08-06 12:30:00|4533|4531.5|4534|4532.5|4534|4532.5|4529.5|4529|1975
1754483700000|2025-08-06 12:35:00|4533.5|4533.5|4534|4533|4536|4534.5|4533.5|4532|744
1754484000000|2025-08-06 12:40:00|4535|4533.5|4538.5|4537.5|4538.5|4537.5|4534|4533|1974
1754484300000|2025-08-06 12:45:00|4539|4538|4535|4534|4540|4539|4534|4533|2236
1754484600000|2025-08-06 12:50:00|4536|4535|4540|4539|4541|4539.5|4535|4534|1401
1754484900000|2025-08-06 12:55:00|4540.5|4539.5|4540.5|4539.5|4541|4540.5|4539|4538.5|2659
1754485200000|2025-08-06 13:00:00|4541|4540|4536|4535|4543|4542.5|4536|4535|3434
1754485500000|2025-08-06 13:05:00|4535.5|4534.5|4533|4532|4536.5|4535.5|4530.5|4529|18322
1754485800000|2025-08-06 13:10:00|4532.5|4531.5|4528.5|4527.5|4533|4532|4528.5|4527.5|1885
1754486100000|2025-08-06 13:15:00|4529|4528.5|4530.5|4530|4531.5|4530.5|4529|4528.5|2380
1754486400000|2025-08-06 13:20:00|4531|4529.5|4529.5|4528.5|4533|4532.5|4529.5|4528|1988
1754486700000|2025-08-06 13:25:00|4528|4527.5|4522.5|4521.5|4528|4527.5|4522.5|4521.5|5547
1754487000000|2025-08-06 13:30:00|4520.5|4519|4524|4523.5|4536|4535|4516|4515.5|8410
1754487300000|2025-08-06 13:35:00|4523.5|4523|4525|4524|4529|4528.5|4523.5|4523|5792
1754487600000|2025-08-06 13:40:00|4524.5|4523|4532|4530.5|4532|4530.5|4524.5|4523|3468
1754487900000|2025-08-06 13:45:00|4530.5|4531|4534.5|4533.5|4534.5|4533.5|4528|4527.5|30456
1754488200000|2025-08-06 13:50:00|4534|4533|4529.5|4528.5|4534|4533|4529|4528.5|30356
1754488500000|2025-08-06 13:55:00|4530|4529|4520.5|4519.5|4531.5|4530.5|4519|4518|6139
1754488800000|2025-08-06 14:00:00|4519|4518|4518.5|4517.5|4521|4520|4515|4514|5478
1754489100000|2025-08-06 14:05:00|4519.5|4518|4516|4515|4522.5|4521.5|4515.5|4514.5|3329
1754489400000|2025-08-06 14:10:00|4516.5|4515.5|4517.5|4516|4521|4520|4515|4513.5|2897
1754489700000|2025-08-06 14:15:00|4517|4516.5|4522.5|4521.5|4522.5|4521.5|4516.5|4515.5|3484
1754490000000|2025-08-06 14:20:00|4522|4522.5|4523|4521.5|4534.5|4533.5|4521|4520|9827
1754490300000|2025-08-06 14:25:00|4523.5|4522|4514|4513|4523.5|4522|4514|4513|2621
1754490600000|2025-08-06 14:30:00|4513.5|4512.5|4512.5|4511.5|4515|4514.5|4510.5|4509.5|5235
1754490900000|2025-08-06 14:35:00|4512|4511|4514.5|4513.5|4515|4514.5|4511.5|4510.5|3558
1754491200000|2025-08-06 14:40:00|4514|4514|4513|4512|4517.5|4516.5|4513|4512|2597
1754491500000|2025-08-06 14:45:00|4512.5|4512.5|4512|4511|4514.5|4513.5|4510.5|4509.5|4200
1754491800000|2025-08-06 14:50:00|4511.5|4510.5|4512|4511.5|4512.5|4511.5|4508|4507.5|2325
1754492100000|2025-08-06 14:55:00|4512.5|4512|4505|4504|4513|4512.5|4504.5|4504|30780
1754492400000|2025-08-06 15:00:00|4505.5|4505|4508|4507|4509|4508.5|4505.5|4504.5|3508
1754492700000|2025-08-06 15:05:00|4507.5|4507.5|4505.5|4504.5|4508|4507.5|4504|4503|3699
1754493000000|2025-08-06 15:10:00|4505|4504|4499.5|4498.5|4505.5|4504.5|4499|4498|3666
1754493300000|2025-08-06 15:15:00|4500.5|4499.5|4502.5|4501.5|4504|4502.5|4500|4499|3284
1754493600000|2025-08-06 15:20:00|4503|4502|4502.5|4501.5|4504|4503|4502|4501|6211
1754493900000|2025-08-06 15:25:00|4503|4502|4503.5|4502|4503.5|4502.5|4501|4500|5118
1754550000000|2025-08-07 07:00:00|4501|4496.5|4502|4501.5|4506.5|4502.5|4493|4490.5|8111
1754550300000|2025-08-07 07:05:00|4503|4499.5|4505|4503.5|4507|4505.5|4500|4499|3656
1754550600000|2025-08-07 07:10:00|4505.5|4503|4499|4498|4508.5|4507.5|4499|4497.5|1494
1754550900000|2025-08-07 07:15:00|4498.5|4497.5|4496.5|4495|4501|4500|4494|4493|3729
1754551200000|2025-08-07 07:20:00|4495|4493.5|4496.5|4496|4502|4501|4494|4493|8582
1754551500000|2025-08-07 07:25:00|4497.5|4497|4502.5|4501.5|4505|4503.5|4495.5|4494.5|2393
1754551800000|2025-08-07 07:30:00|4503|4502|4497|4496|4506.5|4505|4497|4496|3312
1754552100000|2025-08-07 07:35:00|4498.5|4497|4494.5|4493.5|4498.5|4497.5|4494.5|4493.5|4426
1754552400000|2025-08-07 07:40:00|4496|4494|4494|4493|4498.5|4498|4493.5|4492.5|2234
1754552700000|2025-08-07 07:45:00|4494.5|4492.5|4500|4498.5|4500.5|4499|4493|4492|2488
1754553000000|2025-08-07 07:50:00|4499.5|4499|4508.5|4507|4508.5|4507|4499.5|4498.5|1667
1754553300000|2025-08-07 07:55:00|4509.5|4508|4503|4502|4510|4508.5|4503|4502|2206
1754553600000|2025-08-07 08:00:00|4502|4501|4508|4507.5|4514.5|4513|4501.5|4501|3134
1754553900000|2025-08-07 08:05:00|4509|4508|4513|4512|4515|4514|4509|4508|2777
1754554200000|2025-08-07 08:10:00|4512.5|4511.5|4508|4507|4514|4512.5|4507|4506|4243
1754554500000|2025-08-07 08:15:00|4508.5|4507.5|4506.5|4505.5|4510|4509.5|4505.5|4504|2244
1754554800000|2025-08-07 08:20:00|4507|4505|4499|4498|4507|4506|4498.5|4498|4833
1754555100000|2025-08-07 08:25:00|4499.5|4498.5|4508|4507|4508.5|4507|4498.5|4498|1238
1754555400000|2025-08-07 08:30:00|4508.5|4506|4506.5|4505.5|4509.5|4508|4504|4502.5|3181
1754555700000|2025-08-07 08:35:00|4506|4504.5|4503|4502.5|4506|4504.5|4501.5|4500.5|4463
1754556000000|2025-08-07 08:40:00|4502.5|4502|4510|4509.5|4510|4509.5|4502.5|4501.5|4138
1754556300000|2025-08-07 08:45:00|4510.5|4509|4514.5|4513.5|4515.5|4514|4509|4508|4663
1754556600000|2025-08-07 08:50:00|4515|4514|4515.5|4515|4516|4515.5|4512.5|4512|3820
1754556900000|2025-08-07 08:55:00|4516|4515.5|4514.5|4514|4516.5|4516|4512.5|4511|2736
1754557200000|2025-08-07 09:00:00|4515|4514.5|4513|4512|4515|4514.5|4510|4509|3044
1754557500000|2025-08-07 09:05:00|4512.5|4511|4512|4511|4513|4512.5|4510|4509|2686
1754557800000|2025-08-07 09:10:00|4513|4512.5|4512.5|4512|4515|4514|4511|4510|1626
1754558100000|2025-08-07 09:15:00|4513|4511|4515.5|4514.5|4517.5|4517|4513|4511|2141
1754558400000|2025-08-07 09:20:00|4515|4514|4520|4519|4523|4521.5|4514.5|4514|3163
1754558700000|2025-08-07 09:25:00|4520.5|4519.5|4520|4519|4522|4521.5|4519.5|4518.5|916
1754559000000|2025-08-07 09:30:00|4520.5|4519.5|4523.5|4522.5|4523.5|4522.5|4519.5|4519|16946
1754559300000|2025-08-07 09:35:00|4525|4523|4538|4537|4538|4537.5|4525|4523|21716
1754559600000|2025-08-07 09:40:00|4537|4537.5|4544.5|4543.5|4547|4546.5|4537|4536.5|5387
1754559900000|2025-08-07 09:45:00|4545|4544|4536.5|4536|4545.5|4545|4536|4535|1906
1754560200000|2025-08-07 09:50:00|4536|4535.5|4536|4535|4539|4537.5|4535|4534|1452
1754560500000|2025-08-07 09:55:00|4536.5|4535.5|4534|4533|4538.5|4537|4533|4532.5|1770
1754560800000|2025-08-07 10:00:00|4533.5|4532.5|4533.5|4532.5|4534|4532.5|4526|4524.5|2243
1754561100000|2025-08-07 10:05:00|4533|4532|4529|4528|4533|4532.5|4527|4525.5|3603
1754561400000|2025-08-07 10:10:00|4528.5|4527.5|4531.5|4530|4535.5|4534|4528.5|4527.5|2414
1754561700000|2025-08-07 10:15:00|4532.5|4530.5|4530|4529|4533|4531.5|4528.5|4527.5|1245
1754562000000|2025-08-07 10:20:00|4528|4527.5|4524.5|4523|4529|4528|4524.5|4523|2176
1754562300000|2025-08-07 10:25:00|4524|4521.5|4520.5|4519.5|4524.5|4524|4520|4519|1574
1754562600000|2025-08-07 10:30:00|4518.5|4518|4517|4516|4520.5|4519.5|4517|4516|1150
1754562900000|2025-08-07 10:35:00|4517.5|4516.5|4520|4519|4520.5|4520|4517.5|4516.5|2012
1754563200000|2025-08-07 10:40:00|4519.5|4519.5|4519.5|4519|4519.5|4519.5|4518|4517|2220
1754563500000|2025-08-07 10:45:00|4520|4518.5|4518|4517.5|4520.5|4519.5|4517.5|4516.5|2288
1754563800000|2025-08-07 10:50:00|4518.5|4517|4516.5|4515.5|4518.5|4517|4514.5|4513.5|2027
1754564100000|2025-08-07 10:55:00|4516|4516|4516|4515|4520.5|4519.5|4514.5|4514|2342
1754564400000|2025-08-07 11:00:00|4515|4514|4510.5|4509|4516.5|4515.5|4506.5|4504.5|3908
1754564700000|2025-08-07 11:05:00|4511|4510|4515|4513.5|4516.5|4515|4509.5|4508.5|2635
1754565000000|2025-08-07 11:10:00|4514.5|4513|4512.5|4511.5|4516|4515|4511.5|4510.5|2078
1754565300000|2025-08-07 11:15:00|4513.5|4512|4511|4510|4515|4514.5|4510|4509|4476
1754565600000|2025-08-07 11:20:00|4511.5|4510.5|4507|4506|4512.5|4511.5|4506.5|4505.5|2339
1754565900000|2025-08-07 11:25:00|4507.5|4507|4512.5|4511.5|4513|4512|4506|4505.5|2601
1754566200000|2025-08-07 11:30:00|4513.5|4512.5|4509.5|4508|4514.5|4513.5|4508|4507|3756
1754566500000|2025-08-07 11:35:00|4509|4508.5|4507|4506|4511.5|4510|4507|4506|3629
1754566800000|2025-08-07 11:40:00|4507.5|4506.5|4505.5|4504.5|4509|4508|4505|4504|3738
1754567100000|2025-08-07 11:45:00|4505|4505|4505|4504.5|4507|4506|4504.5|4504|2317
1754567400000|2025-08-07 11:50:00|4505.5|4504|4504.5|4504|4507.5|4507|4503.5|4502.5|1833
1754567700000|2025-08-07 11:55:00|4503.5|4502.5|4502|4501|4504|4503|4502|4501|150509
1754568000000|2025-08-07 12:00:00|4502.5|4501.5|4501.5|4500.5|4503.5|4502.5|4500|4499|3921
1754568300000|2025-08-07 12:05:00|4501|4500|4494.5|4494|4501.5|4500|4494.5|4494|2913
1754568600000|2025-08-07 12:10:00|4493.5|4492.5|4496.5|4495.5|4498.5|4497.5|4493|4492|3958
1754568900000|2025-08-07 12:15:00|4496|4494.5|4503.5|4502.5|4503.5|4502.5|4495.5|4494.5|2644
1754569200000|2025-08-07 12:20:00|4503|4502|4500|4498.5|4503|4502.5|4498.5|4497.5|3719
1754569500000|2025-08-07 12:25:00|4499.5|4499.5|4498.5|4497.5|4500.5|4499.5|4498|4497.5|1522
1754569800000|2025-08-07 12:30:00|4498|4497|4499.5|4498.5|4501|4500|4497.5|4496.5|3489
1754570100000|2025-08-07 12:35:00|4499|4498|4498.5|4497.5|4504|4503|4498.5|4497.5|4551
1754570400000|2025-08-07 12:40:00|4498|4497|4507.5|4506|4510|4508.5|4497.5|4496.5|3667
1754570700000|2025-08-07 12:45:00|4507|4504|4502.5|4501.5|4507|4504|4501.5|4500.5|2101
1754571000000|2025-08-07 12:50:00|4502|4501|4506|4505|4507|4505.5|4502|4501|2202
1754571300000|2025-08-07 12:55:00|4507|4505.5|4507|4506|4507|4506|4502.5|4501.5|3133
1754571600000|2025-08-07 13:00:00|4506.5|4505|4509|4507.5|4510.5|4509|4506|4504.5|2080
1754571900000|2025-08-07 13:05:00|4508.5|4508|4511|4510|4511.5|4510|4507.5|4507|2080
1754572200000|2025-08-07 13:10:00|4511.5|4510.5|4508|4507|4512|4511.5|4507.5|4507|3287
1754572500000|2025-08-07 13:15:00|4509|4507.5|4510.5|4509|4511|4510.5|4507.5|4507|3526
1754572800000|2025-08-07 13:20:00|4511.5|4509.5|4514|4513|4515|4513.5|4510|4509|691
1754573100000|2025-08-07 13:25:00|4513.5|4512.5|4510.5|4509.5|4513.5|4512.5|4508|4507|3400
1754573400000|2025-08-07 13:30:00|4510|4509|4536|4535|4536|4535|4509|4508|6550
1754573700000|2025-08-07 13:35:00|4537|4534|4527|4526.5|4537|4536|4526|4524.5|3064
1754574000000|2025-08-07 13:40:00|4528|4527|4527.5|4526|4529|4528.5|4521.5|4521|3577
1754574300000|2025-08-07 13:45:00|4527|4525.5|4519.5|4518|4530|4529.5|4519|4518|5990
1754574600000|2025-08-07 13:50:00|4520|4518.5|4525.5|4525|4525.5|4525|4518.5|4518|10207
1754574900000|2025-08-07 13:55:00|4526|4525.5|4521|4520|4526|4525.5|4521|4520|3851
1754575200000|2025-08-07 14:00:00|4522|4520.5|4512.5|4511.5|4522.5|4521.5|4511.5|4511|6518
1754575500000|2025-08-07 14:05:00|4512|4510|4513.5|4512.5|4515.5|4514.5|4510|4509|7907
1754575800000|2025-08-07 14:10:00|4514|4512|4511|4510.5|4514.5|4513.5|4510|4508.5|189416
1754576100000|2025-08-07 14:15:00|4511.5|4511|4510|4509|4514|4513.5|4509|4508.5|6835
1754576400000|2025-08-07 14:20:00|4510.5|4509.5|4507|4506.5|4512.5|4511.5|4504.5|4504|349312
1754576700000|2025-08-07 14:25:00|4506.5|4506|4502|4501|4507|4506.5|4501|4500|4297
1754577000000|2025-08-07 14:30:00|4502.5|4501.5|4501.5|4500.5|4506|4505|4501|4500|364195
1754577300000|2025-08-07 14:35:00|4501|4501|4505.5|4505|4506|4505|4500.5|4500|4531
1754577600000|2025-08-07 14:40:00|4505|4504.5|4503.5|4502.5|4508|4506.5|4502.5|4502|2927
1754577900000|2025-08-07 14:45:00|4503|4502|4505.5|4505|4505.5|4505|4498|4497|4256
1754578200000|2025-08-07 14:50:00|4506|4505.5|4497|4496|4506|4505.5|4497|4496|6100
1754578500000|2025-08-07 14:55:00|4496.5|4495.5|4495.5|4494.5|4496.5|4495.5|4494.5|4494|3527
1754578800000|2025-08-07 15:00:00|4496|4495|4497|4496.5|4499|4498|4494.5|4494|8027
1754579100000|2025-08-07 15:05:00|4496.5|4495.5|4495|4494|4497.5|4496.5|4494|4493|8501
1754579400000|2025-08-07 15:10:00|4495.5|4494.5|4494|4493|4497|4496.5|4492|4491|4268
1754579700000|2025-08-07 15:15:00|4493.5|4492.5|4500|4499|4500.5|4499.5|4493.5|4492.5|4959
1754580000000|2025-08-07 15:20:00|4500.5|4499.5|4498.5|4498|4500.5|4499.5|4498.5|4498|6495
1754580300000|2025-08-07 15:25:00|4499|4499|4499.5|4498.5|4499.5|4499|4496|4495.5|16136
1754636400000|2025-08-08 07:00:00|4545|4540.5|4546|4544.5|4546|4544.5|4532.5|4529.5|5001
1754636700000|2025-08-08 07:05:00|4548|4545|4548|4546|4550.5|4550|4543|4541.5|4767
1754637000000|2025-08-08 07:10:00|4545.5|4544.5|4545.5|4545|4548|4546.5|4542|4540.5|4474
1754637300000|2025-08-08 07:15:00|4546|4545.5|4537.5|4536|4548|4547|4536|4535|4077
1754637600000|2025-08-08 07:20:00|4536.5|4535.5|4536.5|4535|4539|4537.5|4533|4532|3694
1754637900000|2025-08-08 07:25:00|4536|4534.5|4533|4531.5|4536|4534.5|4530.5|4530|1998
1754638200000|2025-08-08 07:30:00|4532.5|4532|4539|4538|4540|4538.5|4532|4531.5|1190
1754638500000|2025-08-08 07:35:00|4539.5|4538.5|4541.5|4540.5|4544|4543|4538|4537.5|2988
1754638800000|2025-08-08 07:40:00|4541|4539.5|4542|4541.5|4542.5|4541.5|4540|4539.5|1653
1754639100000|2025-08-08 07:45:00|4542.5|4542|4542.5|4542|4545.5|4544.5|4541.5|4540.5|507
1754639400000|2025-08-08 07:50:00|4542|4541|4546|4545|4546.5|4545.5|4538.5|4538|2251
1754639700000|2025-08-08 07:55:00|4546.5|4545.5|4552.5|4551|4553|4552|4546|4545|2338
1754640000000|2025-08-08 08:00:00|4552|4551.5|4548.5|4547.5|4554|4552.5|4546.5|4545.5|1184
1754640300000|2025-08-08 08:05:00|4549|4548.5|4549.5|4548.5|4552|4551.5|4549|4548|4711
1754640600000|2025-08-08 08:10:00|4550|4549.5|4549|4547.5|4554.5|4553|4549|4547.5|2256
1754640900000|2025-08-08 08:15:00|4549.5|4548|4545|4544|4551|4550.5|4544.5|4544|3776
1754641200000|2025-08-08 08:20:00|4544|4544.5|4542.5|4541.5|4544|4544.5|4540.5|4540|3837
1754641500000|2025-08-08 08:25:00|4542|4542|4546.5|4546|4548.5|4547.5|4542|4541.5|3090
1754641800000|2025-08-08 08:30:00|4548.5|4547.5|4543|4542.5|4549.5|4548.5|4542.5|4541.5|3906
1754642100000|2025-08-08 08:35:00|4542.5|4542|4545.5|4545|4548|4547|4542|4541.5|1829
1754642400000|2025-08-08 08:40:00|4546.5|4545.5|4547|4546|4547|4546.5|4544.5|4543.5|2638
1754642700000|2025-08-08 08:45:00|4546|4546.5|4548|4546.5|4549.5|4548.5|4545|4543.5|8443
1754643000000|2025-08-08 08:50:00|4547|4546|4545.5|4544.5|4548.5|4547.5|4545|4544.5|5866
1754643300000|2025-08-08 08:55:00|4545|4544|4545|4544.5|4546|4545|4544.5|4544|1763
1754643600000|2025-08-08 09:00:00|4545.5|4544|4542.5|4541.5|4545.5|4544.5|4538.5|4537.5|4322
1754643900000|2025-08-08 09:05:00|4542|4542|4539|4538.5|4542|4542|4538.5|4538|2343
1754644200000|2025-08-08 09:10:00|4542|4541|4540|4539.5|4542.5|4541.5|4538.5|4538|1782
1754644500000|2025-08-08 09:15:00|4540.5|4539|4539.5|4539|4541.5|4540.5|4539|4538|1397
1754644800000|2025-08-08 09:20:00|4539|4538.5|4541.5|4541|4542.5|4542|4538.5|4538|1795
1754645100000|2025-08-08 09:25:00|4541|4540.5|4542|4541.5|4543|4542|4539|4538|1663
1754645400000|2025-08-08 09:30:00|4541.5|4540.5|4541|4540|4541.5|4540.5|4538.5|4537.5|2839
1754645700000|2025-08-08 09:35:00|4540.5|4539|4544|4543|4544.5|4544|4539.5|4538.5|1901
1754646000000|2025-08-08 09:40:00|4543.5|4543.5|4543.5|4542.5|4544|4543.5|4543|4542|1220
1754646300000|2025-08-08 09:45:00|4544|4543|4543.5|4542|4546|4545|4543|4542|2158
1754646600000|2025-08-08 09:50:00|4543|4542.5|4544.5|4543.5|4545.5|4544.5|4542|4541.5|2203
1754646900000|2025-08-08 09:55:00|4544|4543|4547|4545.5|4547|4546|4543|4542.5|1015
1754647200000|2025-08-08 10:00:00|4547.5|4546|4551|4550|4551|4550|4546.5|4545.5|3380
1754647500000|2025-08-08 10:05:00|4550.5|4549.5|4547.5|4546.5|4551|4549.5|4547.5|4546.5|901
1754647800000|2025-08-08 10:10:00|4547|4546|4548|4547.5|4548.5|4547.5|4547|4546|1245
1754648100000|2025-08-08 10:15:00|4548.5|4548|4548|4547|4548.5|4548|4546.5|4546|899
1754648400000|2025-08-08 10:20:00|4547.5|4546.5|4547.5|4546|4547.5|4547|4545.5|4545|1951
1754648700000|2025-08-08 10:25:00|4547|4546.5|4549.5|4548.5|4549.5|4549|4546|4545|1799
1754649000000|2025-08-08 10:30:00|4549|4549|4547.5|4546.5|4549|4549|4547|4546.5|1420
1754649300000|2025-08-08 10:35:00|4548|4546|4546.5|4546|4549|4548|4546.5|4545.5|2073
1754649600000|2025-08-08 10:40:00|4547|4545.5|4546|4545|4547.5|4545.5|4545|4544.5|1447
1754649900000|2025-08-08 10:45:00|4545.5|4546|4546.5|4545.5|4547.5|4546.5|4545.5|4545|4375
1754650200000|2025-08-08 10:50:00|4546|4544.5|4546|4545|4546|4545|4545|4544|1513
1754650500000|2025-08-08 10:55:00|4547|4546|4546|4545.5|4548|4547|4545|4544|1039
1754650800000|2025-08-08 11:00:00|4545.5|4544.5|4547.5|4546|4548.5|4547.5|4545.5|4544.5|2245
1754651100000|2025-08-08 11:05:00|4548|4546.5|4549|4548|4550|4549|4547|4546|1710
1754651400000|2025-08-08 11:10:00|4548.5|4547.5|4546|4545.5|4549.5|4548.5|4546|4545.5|832
1754651700000|2025-08-08 11:15:00|4546.5|4545|4545.5|4544.5|4547|4546|4545.5|4544.5|2112
1754652000000|2025-08-08 11:20:00|4545|4545.5|4547|4546|4547|4546|4545|4544.5|931
1754652300000|2025-08-08 11:25:00|4546.5|4545|4546|4545|4548|4547|4546|4545|3759
1754652600000|2025-08-08 11:30:00|4545.5|4544.5|4548.5|4547.5|4548.5|4547.5|4544.5|4543.5|2950
1754652900000|2025-08-08 11:35:00|4548|4546.5|4548|4547.5|4548.5|4547.5|4547|4546|144662
1754653200000|2025-08-08 11:40:00|4548.5|4547|4548|4547.5|4548.5|4547.5|4546.5|4546|2867
1754653500000|2025-08-08 11:45:00|4547.5|4547|4548|4547.5|4548.5|4548|4545.5|4545|1356
1754653800000|2025-08-08 11:50:00|4548.5|4547|4548|4547|4548.5|4547.5|4546.5|4546|1113
1754654100000|2025-08-08 11:55:00|4548.5|4547.5|4546.5|4546|4549.5|4548.5|4546.5|4546|912
1754654400000|2025-08-08 12:00:00|4546|4545.5|4547.5|4546.5|4548|4546.5|4544.5|4543.5|4275
1754654700000|2025-08-08 12:05:00|4548|4547|4547|4546.5|4548|4547.5|4547|4546.5|2346
1754655000000|2025-08-08 12:10:00|4547.5|4546|4548|4547|4548.5|4548|4546.5|4546|968
1754655300000|2025-08-08 12:15:00|4547.5|4546.5|4546.5|4545.5|4548|4547|4545.5|4545|1646
1754655600000|2025-08-08 12:20:00|4546|4545|4548.5|4547.5|4548.5|4547.5|4545.5|4545|1336
1754655900000|2025-08-08 12:25:00|4548|4548|4548.5|4547.5|4551|4550|4548|4547|2759
1754656200000|2025-08-08 12:30:00|4549|4548|4551|4550.5|4552.5|4551.5|4548|4547.5|2587
1754656500000|2025-08-08 12:35:00|4551.5|4550|4550|4549|4551.5|4551|4548.5|4548|205542
1754656800000|2025-08-08 12:40:00|4549.5|4548|4550.5|4550|4552|4551|4549|4548|1459
1754657100000|2025-08-08 12:45:00|4551|4549.5|4544.5|4543.5|4551|4549.5|4543.5|4542|13927
1754657400000|2025-08-08 12:50:00|4544|4543|4547|4546.5|4547.5|4547|4544|4543|1758
1754657700000|2025-08-08 12:55:00|4546.5|4546|4547|4545.5|4549|4548|4546.5|4545.5|1126
1754658000000|2025-08-08 13:00:00|4546.5|4546|4545|4544.5|4547|4546.5|4545|4544.5|2294
1754658300000|2025-08-08 13:05:00|4545.5|4545|4545.5|4544.5|4546.5|4546|4545|4544|1051
1754658600000|2025-08-08 13:10:00|4546.5|4545|4544|4543.5|4546.5|4545.5|4544|4543|3030
1754658900000|2025-08-08 13:15:00|4544.5|4543|4547|4546|4547|4546.5|4544|4543|11848
1754659200000|2025-08-08 13:20:00|4546.5|4545.5|4544.5|4543.5|4547|4545.5|4542.5|4541.5|2366
1754659500000|2025-08-08 13:25:00|4544|4543|4547.5|4546.5|4548.5|4547.5|4544|4543|2200
1754659800000|2025-08-08 13:30:00|4547|4545.5|4542|4541.5|4547|4545.5|4534|4533.5|13435
1754660100000|2025-08-08 13:35:00|4541|4541|4547.5|4546.5|4549|4548|4540.5|4539.5|5025
1754660400000|2025-08-08 13:40:00|4546.5|4545.5|4547|4546.5|4547|4546.5|4544.5|4544|4597
1754660700000|2025-08-08 13:45:00|4546.5|4545.5|4542.5|4542|4548|4547.5|4540|4539|5072
1754661000000|2025-08-08 13:50:00|4543|4541.5|4541|4540.5|4544|4543|4540.5|4539.5|2549
1754661300000|2025-08-08 13:55:00|4540.5|4540|4541.5|4541|4542.5|4542|4536|4535.5|4421
1754661600000|2025-08-08 14:00:00|4543.5|4543|4543.5|4543|4548.5|4547.5|4542|4541|5188
1754661900000|2025-08-08 14:05:00|4544|4542.5|4547|4546|4549|4548.5|4541|4540|12013
1754662200000|2025-08-08 14:10:00|4546|4546.5|4542|4541|4548.5|4547.5|4541.5|4540.5|7630
1754662500000|2025-08-08 14:15:00|4541.5|4541.5|4541.5|4540.5|4545|4544|4540.5|4539.5|5578
1754662800000|2025-08-08 14:20:00|4541|4540|4541|4540|4543.5|4542.5|4539.5|4538.5|5896
1754663100000|2025-08-08 14:25:00|4540.5|4540.5|4546|4545|4546.5|4545.5|4540.5|4540|6478
1754663400000|2025-08-08 14:30:00|4545.5|4544.5|4548|4547.5|4549|4548|4544|4543|4948
1754663700000|2025-08-08 14:35:00|4547.5|4547|4551.5|4550.5|4551.5|4551|4546|4545.5|59626
1754664000000|2025-08-08 14:40:00|4552|4551|4555.5|4554.5|4555.5|4555|4551.5|4550.5|5861
1754664300000|2025-08-08 14:45:00|4556|4555|4560|4559|4561|4560.5|4555.5|4555|5696
1754664600000|2025-08-08 14:50:00|4559.5|4559.5|4568.5|4567.5|4569.5|4568.5|4558|4557.5|5700
1754664900000|2025-08-08 14:55:00|4569|4569.5|4567.5|4566.5|4571|4570.5|4567.5|4566.5|5707
1754665200000|2025-08-08 15:00:00|4568|4567|4570.5|4569.5|4571.5|4570.5|4566|4565|5525
1754665500000|2025-08-08 15:05:00|4570|4570.5|4574|4573.5|4576.5|4576|4570|4570.5|12298
1754665800000|2025-08-08 15:10:00|4574.5|4573|4575|4574.5|4577.5|4576.5|4572.5|4571.5|6369
1754666100000|2025-08-08 15:15:00|4574|4573.5|4573|4572.5|4576.5|4575.5|4572|4571.5|9771
1754666400000|2025-08-08 15:20:00|4573.5|4573|4576|4575|4579|4578|4572.5|4572|7055
1754666700000|2025-08-08 15:25:00|4576.5|4575.5|4580.5|4579.5|4580.5|4579.5|4575.5|4575|9783
1754895600000|2025-08-11 07:00:00|4603.5|4602.5|4605.5|4602.5|4607|4604.5|4589.5|4586|8072
1754895900000|2025-08-11 07:05:00|4604|4603.5|4614|4612.5|4614|4613|4601.5|4599|6115
1754896200000|2025-08-11 07:10:00|4613|4611.5|4602.5|4601|4614|4613|4602.5|4601|4084
1754896500000|2025-08-11 07:15:00|4601|4600|4605|4604|4607|4606|4598.5|4597|2067
1754896800000|2025-08-11 07:20:00|4604|4603|4603|4601.5|4604|4603|4599.5|4597.5|2132
1754897100000|2025-08-11 07:25:00|4602.5|4602|4602|4600|4607.5|4605.5|4601|4600|4887
1754897400000|2025-08-11 07:30:00|4601.5|4600.5|4603|4602|4605|4603|4601.5|4600|1539
1754897700000|2025-08-11 07:35:00|4603.5|4602.5|4605.5|4604|4605.5|4604.5|4600|4599|3624
1754898000000|2025-08-11 07:40:00|4606|4605|4609|4608|4609.5|4608.5|4605.5|4604.5|1673
1754898300000|2025-08-11 07:45:00|4611|4609.5|4608.5|4606.5|4611|4609.5|4603.5|4601.5|1401
1754898600000|2025-08-11 07:50:00|4608|4605.5|4605|4604|4610.5|4608.5|4604|4603|1232
1754898900000|2025-08-11 07:55:00|4604.5|4603.5|4602.5|4601.5|4606|4605|4601|4599.5|1869
1754899200000|2025-08-11 08:00:00|4603|4602|4595|4594.5|4605|4603.5|4595|4594.5|2723
1754899500000|2025-08-11 08:05:00|4596.5|4595.5|4598|4596.5|4599|4597.5|4593.5|4592|2062
1754899800000|2025-08-11 08:10:00|4598.5|4597.5|4601|4600|4604|4602.5|4598|4597|1695
1754900100000|2025-08-11 08:15:00|4601.5|4600.5|4600.5|4599.5|4603.5|4602|4599.5|4598.5|4083
1754900400000|2025-08-11 08:20:00|4600|4599|4597.5|4596|4602.5|4601|4597.5|4596|887
1754900700000|2025-08-11 08:25:00|4597|4595.5|4595.5|4594.5|4597|4595.5|4594|4592.5|1120
1754901000000|2025-08-11 08:30:00|4594.5|4593.5|4597.5|4596.5|4598|4597|4594|4593.5|5414
1754901300000|2025-08-11 08:35:00|4597|4597|4594|4593|4599.5|4598|4594|4593|1468
1754901600000|2025-08-11 08:40:00|4593.5|4592.5|4596|4595|4597|4595.5|4592|4591.5|1142
1754901900000|2025-08-11 08:45:00|4595.5|4594|4591.5|4591|4595.5|4594|4591.5|4591|1106
1754902200000|2025-08-11 08:50:00|4591|4590.5|4591.5|4590.5|4593|4592|4590|4589|2285
1754902500000|2025-08-11 08:55:00|4590|4589|4586|4585.5|4590|4589|4584|4583|2971
1754902800000|2025-08-11 09:00:00|4585.5|4584.5|4584|4583.5|4586.5|4585|4584|4583.5|2119
1754903100000|2025-08-11 09:05:00|4583.5|4583|4578.5|4577.5|4583.5|4583|4578|4577.5|4030
1754903400000|2025-08-11 09:10:00|4579|4578|4579|4577.5|4580.5|4579.5|4578|4577.5|2469
1754903700000|2025-08-11 09:15:00|4578.5|4578|4577.5|4576.5|4579.5|4579|4577.5|4576.5|2098
1754904000000|2025-08-11 09:20:00|4576.5|4576|4577.5|4576.5|4579|4578|4576.5|4576|2497
1754904300000|2025-08-11 09:25:00|4578|4577|4574.5|4574|4578|4577|4574.5|4573.5|1863
1754904600000|2025-08-11 09:30:00|4575.5|4574.5|4574.5|4573.5|4576|4575|4574|4573.5|2135
1754904900000|2025-08-11 09:35:00|4575|4574|4575.5|4574.5|4575.5|4574.5|4573|4572.5|1681
1754905200000|2025-08-11 09:40:00|4575|4574|4572.5|4571.5|4575.5|4575|4572|4571|1934
1754905500000|2025-08-11 09:45:00|4573.5|4572.5|4575.5|4574.5|4575.5|4574.5|4573|4572|1711
1754905800000|2025-08-11 09:50:00|4575|4575|4575|4574.5|4575|4575|4574|4573|2065
1754906100000|2025-08-11 09:55:00|4574|4574|4573.5|4572.5|4575|4574.5|4573|4571.5|4952
1754906400000|2025-08-11 10:00:00|4574|4573|4578|4577|4578|4577.5|4573.5|4572.5|1067
1754906700000|2025-08-11 10:05:00|4577.5|4576.5|4575.5|4575|4577.5|4576.5|4574.5|4574|2489
1754907000000|2025-08-11 10:10:00|4577|4576|4575.5|4575|4577|4576|4574|4573.5|3365
1754907300000|2025-08-11 10:15:00|4575|4574.5|4575|4574|4575.5|4575|4574.5|4574|1018
1754907600000|2025-08-11 10:20:00|4575.5|4574.5|4577|4576|4577|4576|4572|4571|13676
1754907900000|2025-08-11 10:25:00|4576.5|4575|4576|4575|4577|4576.5|4576|4575|1251
1754908200000|2025-08-11 10:30:00|4575.5|4575.5|4576.5|4575.5|4576.5|4576|4575.5|4575|1964
1754908500000|2025-08-11 10:35:00|4576|4575|4572.5|4571.5|4576|4575|4572.5|4571.5|1777
1754908800000|2025-08-11 10:40:00|4572|4572|4569|4568|4572.5|4572|4567.5|4567|4318
1754909100000|2025-08-11 10:45:00|4569.5|4568.5|4568.5|4567.5|4569.5|4568.5|4567|4566|2292
1754909400000|2025-08-11 10:50:00|4568|4567|4568|4567|4568.5|4568|4567.5|4567|1190
1754909700000|2025-08-11 10:55:00|4567.5|4566.5|4566|4565|4567.5|4567|4566|4564.5|914
1754910000000|2025-08-11 11:00:00|4568.5|4567.5|4566|4565|4568.5|4567.5|4564.5|4563.5|3167
1754910300000|2025-08-11 11:05:00|4566.5|4564.5|4566|4565|4566.5|4566|4566|4564.5|559
1754910600000|2025-08-11 11:10:00|4565.5|4564.5|4565|4564.5|4568.5|4567|4564.5|4563.5|1295
1754910900000|2025-08-11 11:15:00|4564.5|4563.5|4562.5|4562|4564.5|4563.5|4562.5|4562|1707
1754911200000|2025-08-11 11:20:00|4563|4561.5|4566.5|4565.5|4566.5|4566|4563|4561.5|1838
1754911500000|2025-08-11 11:25:00|4566|4565|4566.5|4565.5|4568|4567|4566|4565|1167
1754911800000|2025-08-11 11:30:00|4566|4565|4561.5|4560.5|4566|4565|4561|4560.5|7646
1754912100000|2025-08-11 11:35:00|4561|4560|4562|4561|4562|4561.5|4561|4560|377
1754912400000|2025-08-11 11:40:00|4562.5|4561.5|4566|4565|4566|4565.5|4562.5|4561|2751
1754912700000|2025-08-11 11:45:00|4566.5|4565.5|4569.5|4568.5|4571.5|4570.5|4566.5|4565|1258
1754913000000|2025-08-11 11:50:00|4569|4568|4570.5|4570|4571.5|4570.5|4568.5|4567.5|447
1754913300000|2025-08-11 11:55:00|4572|4571|4573|4571.5|4573|4572|4570.5|4570|1226
1754913600000|2025-08-11 12:00:00|4572.5|4572|4572.5|4571.5|4573|4572|4570|4569|11728
1754913900000|2025-08-11 12:05:00|4572|4571|4573|4572|4573.5|4572.5|4570.5|4570|1780
1754914200000|2025-08-11 12:10:00|4573.5|4572.5|4573.5|4572.5|4575|4574|4572|4571.5|1272
1754914500000|2025-08-11 12:15:00|4573|4572|4574|4573|4577|4576|4572.5|4572|3590
1754914800000|2025-08-11 12:20:00|4575|4574.5|4577|4576.5|4578.5|4577.5|4574.5|4573.5|1639
1754915100000|2025-08-11 12:25:00|4576.5|4576|4577.5|4576.5|4577.5|4577|4576|4575|5852
1754915400000|2025-08-11 12:30:00|4577|4575|4575.5|4574.5|4577|4575.5|4573.5|4572.5|2917
1754915700000|2025-08-11 12:35:00|4576|4575|4574|4573|4576|4575|4573.5|4573|3335
1754916000000|2025-08-11 12:40:00|4573.5|4573.5|4573|4572|4574.5|4573.5|4572.5|4572|3469
1754916300000|2025-08-11 12:45:00|4573.5|4572.5|4574.5|4573.5|4575.5|4575|4573|4572.5|3163
1754916600000|2025-08-11 12:50:00|4574|4573|4574.5|4573.5|4575|4574.5|4573.5|4573|3648
1754916900000|2025-08-11 12:55:00|4574|4573|4573.5|4573|4575.5|4575|4573.5|4572.5|2801
1754917200000|2025-08-11 13:00:00|4574|4573.5|4576.5|4575.5|4578|4577|4573.5|4573.5|9193
1754917500000|2025-08-11 13:05:00|4576|4576|4576.5|4575.5|4576.5|4576|4573|4572|3221
1754917800000|2025-08-11 13:10:00|4575.5|4574.5|4581|4580|4584|4583.5|4575|4574|2803
1754918100000|2025-08-11 13:15:00|4581.5|4580.5|4580.5|4579.5|4582.5|4581.5|4580.5|4579|1103
1754918400000|2025-08-11 13:20:00|4580|4579|4580.5|4580|4581.5|4580|4576|4575|4426
1754918700000|2025-08-11 13:25:00|4581|4579.5|4580.5|4580|4584|4582.5|4580.5|4579.5|5703
1754919000000|2025-08-11 13:30:00|4581|4577.5|4592.5|4591.5|4600.5|4599|4575.5|4574.5|12581
1754919300000|2025-08-11 13:35:00|4592|4591|4592|4591|4595|4593.5|4589|4588|10551
1754919600000|2025-08-11 13:40:00|4590.5|4591.5|4585.5|4584|4590.5|4591.5|4582|4580.5|5094
1754919900000|2025-08-11 13:45:00|4586|4584.5|4589.5|4588.5|4593.5|4592.5|4585|4584|5404
1754920200000|2025-08-11 13:50:00|4590|4589|4586|4585|4590.5|4589.5|4582|4581|2727
1754920500000|2025-08-11 13:55:00|4586.5|4585.5|4587.5|4586.5|4592.5|4591.5|4585|4584.5|3867
1754920800000|2025-08-11 14:00:00|4588.5|4588|4587.5|4586|4592|4590.5|4585.5|4585|4885
1754921100000|2025-08-11 14:05:00|4588|4586.5|4582|4581.5|4591|4589.5|4582|4581.5|3566
1754921400000|2025-08-11 14:10:00|4581.5|4581|4582|4581.5|4583.5|4582.5|4580|4579|32803
1754921700000|2025-08-11 14:15:00|4582.5|4582|4582|4581|4583.5|4582.5|4579|4578|1910
1754922000000|2025-08-11 14:20:00|4581|4580.5|4576|4575.5|4581.5|4580.5|4576|4575.5|1940
1754922300000|2025-08-11 14:25:00|4575.5|4575|4581.5|4580.5|4582|4581|4575|4574|3674
1754922600000|2025-08-11 14:30:00|4581|4580|4583|4582|4583.5|4582.5|4580|4579|65805
1754922900000|2025-08-11 14:35:00|4583.5|4582.5|4582.5|4581|4584.5|4583.5|4581.5|4581|4406
1754923200000|2025-08-11 14:40:00|4582|4580.5|4576.5|4576|4582|4581|4576|4575.5|6782
1754923500000|2025-08-11 14:45:00|4576|4575|4576|4575|4577|4576|4574|4573|3995
1754923800000|2025-08-11 14:50:00|4575.5|4574.5|4577|4576|4579.5|4579|4575|4574.5|7228
1754924100000|2025-08-11 14:55:00|4576.5|4576.5|4575|4574.5|4578|4577|4575|4574|5367
1754924400000|2025-08-11 15:00:00|4575.5|4574|4576.5|4575.5|4577|4576.5|4573.5|4572.5|29851
1754924700000|2025-08-11 15:05:00|4577|4576|4577|4576|4577|4576.5|4574.5|4573.5|5219
1754925000000|2025-08-11 15:10:00|4577.5|4576.5|4578.5|4577.5|4579.5|4578|4575.5|4574.5|5893
1754925300000|2025-08-11 15:15:00|4579.5|4578.5|4582.5|4582|4583.5|4582.5|4579|4578.5|7056
1754925600000|2025-08-11 15:20:00|4584.5|4583.5|4583.5|4582.5|4584.5|4583.5|4581.5|4581|8716
1754925900000|2025-08-11 15:25:00|4584|4583.5|4589|4587.5|4589.5|4588.5|4584|4583.5|11596
1754982000000|2025-08-12 07:00:00|4635.5|4633.5|4643.5|4642|4644.5|4643.5|4633.5|4630|8502
1754982300000|2025-08-12 07:05:00|4642|4642.5|4647|4645.5|4647|4645.5|4640|4639|5912
1754982600000|2025-08-12 07:10:00|4646|4645|4645.5|4644|4646|4645|4640.5|4639.5|3410
1754982900000|2025-08-12 07:15:00|4645|4643.5|4647.5|4646|4647.5|4646.5|4642|4640.5|1471
1754983200000|2025-08-12 07:20:00|4648.5|4646.5|4651.5|4650|4652|4650.5|4646.5|4645.5|2760
1754983500000|2025-08-12 07:25:00|4651|4650.5|4652|4651|4653|4652|4650.5|4649.5|1637
1754983800000|2025-08-12 07:30:00|4652.5|4651.5|4649|4648|4653|4651.5|4647.5|4646.5|2895
1754984100000|2025-08-12 07:35:00|4649.5|4647.5|4653.5|4652|4653.5|4652|4648.5|4647.5|1361
1754984400000|2025-08-12 07:40:00|4654|4652.5|4654.5|4654|4654.5|4654|4652.5|4652|2505
1754984700000|2025-08-12 07:45:00|4655|4653.5|4652.5|4652|4657.5|4656.5|4651|4650|3784
1754985000000|2025-08-12 07:50:00|4654.5|4653|4652.5|4652|4654.5|4653.5|4650.5|4649.5|3893
1754985300000|2025-08-12 07:55:00|4653.5|4651.5|4652.5|4651.5|4654.5|4653.5|4652|4651.5|2407
1754985600000|2025-08-12 08:00:00|4653.5|4652|4649|4648|4654|4653|4648.5|4648|4764
1754985900000|2025-08-12 08:05:00|4648.5|4647|4656|4655|4656|4655|4648|4647|2371
1754986200000|2025-08-12 08:10:00|4655.5|4654.5|4650|4649|4655.5|4654.5|4650|4649|4062
1754986500000|2025-08-12 08:15:00|4651|4648.5|4657|4656|4657.5|4656|4651|4648.5|2868
1754986800000|2025-08-12 08:20:00|4656.5|4655|4652.5|4652|4656.5|4655|4652.5|4652|3046
1754987100000|2025-08-12 08:25:00|4654|4653|4652|4651|4655|4654|4652|4651|4000
1754987400000|2025-08-12 08:30:00|4651|4650.5|4644|4643.5|4652|4650.5|4644|4643|15692
1754987700000|2025-08-12 08:35:00|4643.5|4643|4641.5|4640.5|4646|4645|4641.5|4640|1599
1754988000000|2025-08-12 08:40:00|4644|4640|4641.5|4641|4646.5|4645|4641.5|4640|2346
1754988300000|2025-08-12 08:45:00|4642|4642|4643|4642.5|4646|4645|4641.5|4642|2184
1754988600000|2025-08-12 08:50:00|4643.5|4642|4643.5|4643|4643.5|4643|4641.5|4641|8959
1754988900000|2025-08-12 08:55:00|4643|4642.5|4642.5|4642|4644|4643.5|4641.5|4641|2578
1754989200000|2025-08-12 09:00:00|4643|4642.5|4647|4646|4647|4646|4642|4641.5|1652
1754989500000|2025-08-12 09:05:00|4648|4646.5|4651.5|4650.5|4652.5|4651.5|4647.5|4646.5|3883
1754989800000|2025-08-12 09:10:00|4651|4651|4654|4653.5|4655.5|4654.5|4650.5|4650|2175
1754990100000|2025-08-12 09:15:00|4653.5|4653|4655|4654.5|4658|4657|4653.5|4653|1669
1754990400000|2025-08-12 09:20:00|4656.5|4655|4654|4653|4656.5|4655|4653.5|4652.5|1990
1754990700000|2025-08-12 09:25:00|4653.5|4652.5|4656|4655|4657|4656|4652|4651|2135
1754991000000|2025-08-12 09:30:00|4656.5|4655.5|4656.5|4655.5|4658|4657|4654.5|4653.5|4146
1754991300000|2025-08-12 09:35:00|4657|4656|4657|4656.5|4659|4658.5|4657|4656|2694
1754991600000|2025-08-12 09:40:00|4656.5|4656|4657|4656.5|4658.5|4658|4656.5|4656|7421
1754991900000|2025-08-12 09:45:00|4657.5|4657|4657.5|4657|4660|4659|4657.5|4657|3970
1754992200000|2025-08-12 09:50:00|4658|4657.5|4658.5|4658|4658.5|4658|4653|4652|5232
1754992500000|2025-08-12 09:55:00|4659|4658.5|4657.5|4657|4659|4658.5|4656|4655.5|1959
1754992800000|2025-08-12 10:00:00|4656.5|4656|4657.5|4657|4657.5|4657|4656.5|4656|2152
1754993100000|2025-08-12 10:05:00|4658|4656.5|4660.5|4660|4661.5|4660.5|4658|4656.5|5597
1754993400000|2025-08-12 10:10:00|4660|4659|4659.5|4658.5|4660|4659.5|4658|4657.5|4086
1754993700000|2025-08-12 10:15:00|4659|4658|4660.5|4660|4660.5|4660|4658|4657.5|3230
1754994000000|2025-08-12 10:20:00|4661|4660.5|4658.5|4658|4661|4660.5|4658.5|4658|2246
1754994300000|2025-08-12 10:25:00|4658|4657.5|4657|4656.5|4659|4658.5|4655|4654|2421
1754994600000|2025-08-12 10:30:00|4657.5|4657|4657|4656.5|4658.5|4657.5|4656.5|4656|3524
1754994900000|2025-08-12 10:35:00|4655|4654.5|4655|4654.5|4655|4654.5|4654.5|4654|3442
1754995200000|2025-08-12 10:40:00|4655.5|4655|4656|4655.5|4656.5|4656|4655.5|4655|2161
1754995500000|2025-08-12 10:45:00|4655.5|4655|4657|4656|4657.5|4657|4654.5|4654|3112
1754995800000|2025-08-12 10:50:00|4656.5|4656.5|4652.5|4652|4657|4656.5|4652.5|4652|3012
1754996100000|2025-08-12 10:55:00|4653|4651.5|4655.5|4655|4655.5|4655|4652.5|4651.5|2465
1754996400000|2025-08-12 11:00:00|4654.5|4654.5|4655|4654.5|4656.5|4655.5|4651.5|4651|2125
1754996700000|2025-08-12 11:05:00|4654|4653.5|4653|4652.5|4654.5|4654|4653|4652.5|1234
1754997000000|2025-08-12 11:10:00|4652|4651|4650|4649.5|4652|4651.5|4650|4649|1473
1754997300000|2025-08-12 11:15:00|4649.5|4649|4645.5|4645|4649.5|4649.5|4645|4644.5|2676
1754997600000|2025-08-12 11:20:00|4645|4644.5|4646|4645.5|4647|4646|4644.5|4644|1431
1754997900000|2025-08-12 11:25:00|4647|4646.5|4646|4645.5|4647.5|4646.5|4645.5|4645|3225
1754998200000|2025-08-12 11:30:00|4646.5|4645|4647|4646.5|4647|4646.5|4645.5|4645|1466
1754998500000|2025-08-12 11:35:00|4647.5|4647|4648.5|4647.5|4648.5|4648|4646.5|4645.5|1545
1754998800000|2025-08-12 11:40:00|4647.5|4647|4647|4646|4650|4649|4646.5|4646|1297
1754999100000|2025-08-12 11:45:00|4646|4645|4645|4644.5|4646|4645|4643|4642|1669
1754999400000|2025-08-12 11:50:00|4645.5|4644|4646|4645.5|4647.5|4646.5|4645|4644|966
1754999700000|2025-08-12 11:55:00|4645.5|4645|4647.5|4646.5|4648|4647|4645|4644.5|1606
1755000000000|2025-08-12 12:00:00|4647|4646|4647.5|4647|4651|4650|4646.5|4646|1517
1755000300000|2025-08-12 12:05:00|4647|4646.5|4648.5|4648|4648.5|4648|4645.5|4645|2970
1755000600000|2025-08-12 12:10:00|4647.5|4647.5|4648.5|4648|4648.5|4648|4646.5|4646|850
1755000900000|2025-08-12 12:15:00|4649|4649|4648.5|4648|4650|4649|4648.5|4648|641
1755001200000|2025-08-12 12:20:00|4647|4647.5|4647|4646.5|4647|4647.5|4644|4643.5|1301
1755001500000|2025-08-12 12:25:00|4647.5|4647|4646.5|4645.5|4647.5|4647|4644|4643.5|3350
1755001800000|2025-08-12 12:30:00|4652|4651.5|4656.5|4655.5|4657|4656|4649|4648|4683
1755002100000|2025-08-12 12:35:00|4657.5|4656.5|4658|4657|4658.5|4657.5|4656|4655|1581
1755002400000|2025-08-12 12:40:00|4657.5|4657.5|4655.5|4654.5|4659|4658.5|4655|4654|1225
1755002700000|2025-08-12 12:45:00|4656|4655|4659|4658.5|4659|4658.5|4655.5|4655|2650
1755003000000|2025-08-12 12:50:00|4659.5|4659|4657|4656.5|4660|4659|4656.5|4656|1283
1755003300000|2025-08-12 12:55:00|4657.5|4657|4656.5|4655.5|4659|4658|4656.5|4655.5|1551
1755003600000|2025-08-12 13:00:00|4657|4656|4656|4655.5|4657|4656|4652|4651|3421
1755003900000|2025-08-12 13:05:00|4656.5|4655|4652.5|4651.5|4657.5|4656.5|4651.5|4650.5|7028
1755004200000|2025-08-12 13:10:00|4653|4652|4653.5|4652.5|4658.5|4658|4652|4651.5|4853
1755004500000|2025-08-12 13:15:00|4653|4653|4650|4649.5|4653|4653|4649|4648|1515
1755004800000|2025-08-12 13:20:00|4649.5|4649|4647|4646.5|4649.5|4649|4645.5|4644.5|1904
1755005100000|2025-08-12 13:25:00|4648|4647|4646.5|4646|4648.5|4647|4645|4644.5|2794
1755005400000|2025-08-12 13:30:00|4647|4646.5|4660|4659|4660|4659|4644|4643|7203
1755005700000|2025-08-12 13:35:00|4659.5|4658.5|4659.5|4658|4664.5|4663.5|4656.5|4655.5|5347
1755006000000|2025-08-12 13:40:00|4657.5|4658.5|4645.5|4644|4660|4659|4645|4643.5|9317
1755006300000|2025-08-12 13:45:00|4645|4643.5|4645.5|4644|4649|4648|4641|4640|3024
1755006600000|2025-08-12 13:50:00|4646|4644.5|4644|4642.5|4646.5|4646|4640.5|4639.5|3120
1755006900000|2025-08-12 13:55:00|4644.5|4643|4651.5|4651|4652|4651.5|4644.5|4643|2666
1755007200000|2025-08-12 14:00:00|4652|4650.5|4657.5|4656|4659|4657.5|4651.5|4650.5|3793
1755007500000|2025-08-12 14:05:00|4658|4656.5|4658.5|4657.5|4662.5|4661|4658|4656.5|3493
1755007800000|2025-08-12 14:10:00|4657.5|4657|4647|4646|4658.5|4657.5|4644.5|4644|4008
1755008100000|2025-08-12 14:15:00|4646.5|4645|4641.5|4640.5|4647|4645.5|4641.5|4640.5|2811
1755008400000|2025-08-12 14:20:00|4641|4641|4647.5|4646.5|4647.5|4647|4640.5|4639.5|2195
1755008700000|2025-08-12 14:25:00|4648.5|4647.5|4641.5|4640.5|4650|4649|4641|4639.5|3696
1755009000000|2025-08-12 14:30:00|4641|4639.5|4643|4642|4644.5|4643|4639.5|4638|2310
1755009300000|2025-08-12 14:35:00|4642.5|4641|4647|4646|4647|4646.5|4642|4641|3278
1755009600000|2025-08-12 14:40:00|4647.5|4646.5|4653|4652.5|4655|4654|4647.5|4646.5|4662
1755009900000|2025-08-12 14:45:00|4653.5|4653|4652.5|4651.5|4656|4655|4652.5|4651.5|4066
1755010200000|2025-08-12 14:50:00|4652|4649.5|4651|4650|4653|4652.5|4648|4647|3533
1755010500000|2025-08-12 14:55:00|4649.5|4649|4649.5|4648.5|4652|4651|4649.5|4648.5|3896
1755010800000|2025-08-12 15:00:00|4649|4649.5|4655|4654|4655|4654.5|4649|4648.5|4320
1755011100000|2025-08-12 15:05:00|4654.5|4653.5|4653.5|4652.5|4655|4654.5|4652|4651|5356
1755011400000|2025-08-12 15:10:00|4654.5|4653.5|4653|4652|4655|4654|4652.5|4651.5|5285
1755011700000|2025-08-12 15:15:00|4653.5|4653|4656|4655|4656|4655|4653|4652|6655
1755012000000|2025-08-12 15:20:00|4656.5|4655.5|4654|4653|4656.5|4656|4653.5|4652.5|7011
1755012300000|2025-08-12 15:25:00|4653.5|4652.5|4654|4653|4654|4653|4651.5|4650.5|5939
1755068400000|2025-08-13 07:00:00|4679|4676.5|4660.5|4659.5|4679.5|4677.5|4654.5|4652.5|5452
1755068700000|2025-08-13 07:05:00|4659|4657.5|4650|4649|4659.5|4658|4649|4648.5|3074
1755069000000|2025-08-13 07:10:00|4650.5|4649.5|4654.5|4653.5|4657.5|4656|4650.5|4649.5|1541
1755069300000|2025-08-13 07:15:00|4655|4654|4656|4654.5|4656|4655|4652.5|4651.5|1580
1755069600000|2025-08-13 07:20:00|4655.5|4654|4653.5|4652.5|4655.5|4654|4651|4650|62740
1755069900000|2025-08-13 07:25:00|4654|4653|4653.5|4652.5|4655|4654|4651|4650|10459
1755070200000|2025-08-13 07:30:00|4654|4653|4651.5|4650.5|4655.5|4654.5|4650|4649|3473
1755070500000|2025-08-13 07:35:00|4652|4651|4657.5|4656.5|4659.5|4658|4652|4651|2497
1755070800000|2025-08-13 07:40:00|4658|4657|4651|4650|4658|4657|4650.5|4649.5|3622
1755071100000|2025-08-13 07:45:00|4651.5|4650.5|4654|4653|4654.5|4653.5|4651.5|4650.5|2775
1755071400000|2025-08-13 07:50:00|4653.5|4652|4653|4652|4654|4653|4652|4651|2302
1755071700000|2025-08-13 07:55:00|4653.5|4652.5|4653.5|4652.5|4654.5|4654|4651.5|4650.5|2291
1755072000000|2025-08-13 08:00:00|4653|4652|4652|4650.5|4653|4652|4648|4646.5|3823
1755072300000|2025-08-13 08:05:00|4651|4649.5|4652|4650.5|4652.5|4651.5|4650|4649|3963
1755072600000|2025-08-13 08:10:00|4651.5|4651|4652.5|4651.5|4654|4653|4647|4646|3129
1755072900000|2025-08-13 08:15:00|4653.5|4653|4653.5|4652.5|4657.5|4656.5|4653|4652.5|1784
1755073200000|2025-08-13 08:20:00|4654|4653|4653|4652|4656|4655|4652.5|4651.5|1293
1755073500000|2025-08-13 08:25:00|4653.5|4652.5|4653.5|4652.5|4654.5|4653|4652|4651|4901
1755073800000|2025-08-13 08:30:00|4653|4652|4651|4650|4653.5|4652.5|4649.5|4648.5|957
1755074100000|2025-08-13 08:35:00|4651.5|4650.5|4653|4652|4653.5|4652.5|4651.5|4650.5|2410
1755074400000|2025-08-13 08:40:00|4653.5|4652.5|4654|4653|4655|4654|4651.5|4650.5|1628
1755074700000|2025-08-13 08:45:00|4655|4654|4655.5|4654|4655.5|4654.5|4654|4653|1958
1755075000000|2025-08-13 08:50:00|4656|4654.5|4655|4654|4657|4656|4654.5|4653.5|1297
1755075300000|2025-08-13 08:55:00|4654.5|4653.5|4654|4652.5|4655.5|4654.5|4652.5|4652|2128
1755075600000|2025-08-13 09:00:00|4654.5|4653|4653.5|4653|4656.5|4656|4653.5|4652.5|3631
1755075900000|2025-08-13 09:05:00|4653|4652.5|4656|4655|4656|4655.5|4652|4651.5|2172
1755076200000|2025-08-13 09:10:00|4655.5|4654.5|4652|4651|4656|4655|4652|4651|1860
1755076500000|2025-08-13 09:15:00|4651.5|4652|4652.5|4652|4653.5|4652.5|4651.5|4652|3402
1755076800000|2025-08-13 09:20:00|4652|4651.5|4651.5|4651|4652.5|4651.5|4651.5|4651|3188
1755077100000|2025-08-13 09:25:00|4652|4651.5|4653|4652|4656|4655|4652|4651.5|2457
1755077400000|2025-08-13 09:30:00|4652.5|4651.5|4651.5|4651|4653.5|4653|4651.5|4651|4759
1755077700000|2025-08-13 09:35:00|4650.5|4650|4649|4648.5|4650.5|4650|4648.5|4648|3565
1755078000000|2025-08-13 09:40:00|4649.5|4649|4652.5|4652|4652.5|4652|4649.5|4649|20057
1755078300000|2025-08-13 09:45:00|4652|4651.5|4648.5|4648|4652|4651.5|4646.5|4645.5|48732
1755078600000|2025-08-13 09:50:00|4649.5|4649|4646|4645|4650|4649.5|4645.5|4645|932
1755078900000|2025-08-13 09:55:00|4645.5|4645.5|4645.5|4645|4650.5|4650|4645|4644|2515
1755079200000|2025-08-13 10:00:00|4645|4644.5|4643|4642|4645|4644.5|4642|4641.5|2049
1755079500000|2025-08-13 10:05:00|4642.5|4642.5|4644|4643.5|4644.5|4644|4642.5|4642|2089
1755079800000|2025-08-13 10:10:00|4643.5|4643|4642|4641|4645|4644.5|4641|4640|2925
1755080100000|2025-08-13 10:15:00|4641.5|4640.5|4644|4643|4644.5|4644|4641|4640.5|2985
1755080400000|2025-08-13 10:20:00|4644.5|4643.5|4642.5|4642|4644.5|4644|4642.5|4642|1428
1755080700000|2025-08-13 10:25:00|4642|4641.5|4640|4639.5|4642|4641.5|4639|4638|1700
1755081000000|2025-08-13 10:30:00|4640.5|4639|4640|4639|4640.5|4640|4638|4637|2392
1755081300000|2025-08-13 10:35:00|4640.5|4639.5|4640|4639|4640.5|4640|4639|4638|2233
1755081600000|2025-08-13 10:40:00|4639.5|4638.5|4637.5|4637|4639.5|4638.5|4636|4635.5|32989
1755081900000|2025-08-13 10:45:00|4638|4637.5|4640.5|4639.5|4641.5|4641|4638|4637.5|2024
1755082200000|2025-08-13 10:50:00|4640|4640|4642|4641.5|4642|4641.5|4640|4640|1707
1755082500000|2025-08-13 10:55:00|4642.5|4642|4644.5|4643.5|4645|4644|4642.5|4642|6098
1755082800000|2025-08-13 11:00:00|4643.5|4643|4643.5|4642.5|4644.5|4644|4643|4642|1940
1755083100000|2025-08-13 11:05:00|4644|4643|4647.5|4647|4647.5|4647|4644|4642.5|11135
1755083400000|2025-08-13 11:10:00|4648.5|4647.5|4647.5|4646.5|4648.5|4647.5|4646|4645|2133
1755083700000|2025-08-13 11:15:00|4648|4647|4646.5|4646|4648.5|4647.5|4646.5|4646|2313
1755084000000|2025-08-13 11:20:00|4646|4645.5|4648.5|4648|4649|4648|4646|4645.5|3399
1755084300000|2025-08-13 11:25:00|4649|4648.5|4649.5|4648.5|4650|4649.5|4648.5|4648|3155
1755084600000|2025-08-13 11:30:00|4649|4649|4649|4648.5|4649.5|4649|4648.5|4648|1345
1755084900000|2025-08-13 11:35:00|4649.5|4649|4649.5|4649|4650|4649.5|4649.5|4649|2378
1755085200000|2025-08-13 11:40:00|4650|4650|4651.5|4651|4652|4651|4649.5|4650|3009
1755085500000|2025-08-13 11:45:00|4651|4650.5|4653|4652.5|4654.5|4653.5|4651|4650.5|5341
1755085800000|2025-08-13 11:50:00|4653.5|4653|4653.5|4652.5|4654|4653.5|4652.5|4652|1997
1755086100000|2025-08-13 11:55:00|4653|4652|4654.5|4653.5|4654.5|4653.5|4652.5|4652|2388
1755086400000|2025-08-13 12:00:00|4655.5|4654|4654.5|4654|4657.5|4657|4654|4653.5|4708
1755086700000|2025-08-13 12:05:00|4655|4654.5|4657|4656|4658|4657.5|4655|4654|2915
1755087000000|2025-08-13 12:10:00|4656|4655|4655.5|4655|4656.5|4656|4655|4654.5|3717
1755087300000|2025-08-13 12:15:00|4655|4654.5|4655|4654.5|4655.5|4655|4655|4654.5|2067
1755087600000|2025-08-13 12:20:00|4655.5|4655|4658|4657|4658.5|4657.5|4654.5|4653.5|15113
1755087900000|2025-08-13 12:25:00|4657.5|4656.5|4657.5|4656.5|4658|4657.5|4656.5|4656|1366
1755088200000|2025-08-13 12:30:00|4657|4657|4658|4657.5|4658|4657.5|4656.5|4656|2883
1755088500000|2025-08-13 12:35:00|4657.5|4657|4659.5|4659|4659.5|4659|4657.5|4657|7421
1755088800000|2025-08-13 12:40:00|4659|4658.5|4658.5|4658|4659|4658.5|4658|4657|1985
1755089100000|2025-08-13 12:45:00|4657.5|4657.5|4656.5|4656|4658|4657.5|4655.5|4654.5|2561
1755089400000|2025-08-13 12:50:00|4656|4655.5|4659.5|4659|4659.5|4659|4655.5|4654.5|3442
1755089700000|2025-08-13 12:55:00|4661|4660|4658|4657|4662.5|4662|4657|4656.5|33215
1755090000000|2025-08-13 13:00:00|4657|4656.5|4661|4660.5|4661.5|4661|4656.5|4656|2913
1755090300000|2025-08-13 13:05:00|4660.5|4660|4663|4662.5|4663|4662.5|4660.5|4659.5|3625
1755090600000|2025-08-13 13:10:00|4664|4663.5|4663|4662.5|4664.5|4664|4663|4662.5|4810
1755090900000|2025-08-13 13:15:00|4662.5|4662|4657.5|4657|4663|4662|4657.5|4657|3005
1755091200000|2025-08-13 13:20:00|4658|4657.5|4657|4656|4659|4658|4655.5|4654.5|6237
1755091500000|2025-08-13 13:25:00|4656.5|4655.5|4658.5|4657.5|4661|4660.5|4656.5|4655.5|7222
1755091800000|2025-08-13 13:30:00|4658|4656|4653.5|4653|4658|4657.5|4652|4651.5|13003
1755092100000|2025-08-13 13:35:00|4654|4653.5|4658.5|4657.5|4660.5|4659.5|4650|4649.5|9418
1755092400000|2025-08-13 13:40:00|4659|4658|4663.5|4662.5|4665|4664|4659|4658|9239
1755092700000|2025-08-13 13:45:00|4664|4663|4668|4667|4668.5|4667.5|4663.5|4662.5|7778
1755093000000|2025-08-13 13:50:00|4667.5|4667.5|4674.5|4674|4674.5|4674|4667.5|4667.5|4601
1755093300000|2025-08-13 13:55:00|4675|4673.5|4670.5|4670|4675|4674|4669.5|4669|5091
1755093600000|2025-08-13 14:00:00|4671|4671|4674|4673.5|4676.5|4676|4671|4671|6906
1755093900000|2025-08-13 14:05:00|4674.5|4674|4675.5|4674|4676|4675.5|4672.5|4671.5|8821
1755094200000|2025-08-13 14:10:00|4676|4674.5|4671.5|4670.5|4678.5|4677.5|4671|4670|3992
1755094500000|2025-08-13 14:15:00|4671|4671.5|4676|4675.5|4676|4675.5|4671|4671.5|6732
1755094800000|2025-08-13 14:20:00|4675.5|4675|4672|4671|4675.5|4675|4671.5|4670.5|10383
1755095100000|2025-08-13 14:25:00|4671.5|4670.5|4670.5|4669.5|4673.5|4672.5|4669.5|4668.5|4632
1755095400000|2025-08-13 14:30:00|4671.5|4670.5|4671.5|4670.5|4672|4671|4670|4669.5|6130
1755095700000|2025-08-13 14:35:00|4671|4670|4674.5|4673.5|4675|4674.5|4669|4668.5|9298
1755096000000|2025-08-13 14:40:00|4675|4674|4681|4680|4681|4680|4675|4674|13756
1755096300000|2025-08-13 14:45:00|4680|4679.5|4672.5|4671.5|4681|4680|4672.5|4671.5|9523
1755096600000|2025-08-13 14:50:00|4672|4672|4681.5|4680.5|4681.5|4681|4672|4671.5|5209
1755096900000|2025-08-13 14:55:00|4680.5|4680|4684.5|4684|4684.5|4684|4678|4677.5|8578
1755097200000|2025-08-13 15:00:00|4685|4683.5|4690.5|4690|4693.5|4692.5|4684|4683.5|10255
1755097500000|2025-08-13 15:05:00|4691|4690.5|4691.5|4690.5|4694|4693.5|4690|4689|9751
1755097800000|2025-08-13 15:10:00|4692|4691|4691|4690|4692|4691|4686|4685|17437
1755098100000|2025-08-13 15:15:00|4690|4689|4684.5|4684|4692|4691|4684|4683|19636
1755098400000|2025-08-13 15:20:00|4685|4684.5|4681|4680|4685|4684.5|4678.5|4677.5|11106
1755098700000|2025-08-13 15:25:00|4681.5|4680.5|4680|4679|4683.5|4682.5|4678|4677.5|7199
1755154800000|2025-08-14 07:00:00|4485|4481.5|4479.5|4478|4490.5|4486|4464.5|4461.5|17152
1755155100000|2025-08-14 07:05:00|4479|4478.5|4501.5|4500|4501.5|4500.5|4479|4477.5|7956
1755155400000|2025-08-14 07:10:00|4503|4500.5|4505|4503.5|4507.5|4506.5|4497.5|4496.5|7832
1755155700000|2025-08-14 07:15:00|4502.5|4500.5|4516.5|4516|4520|4519.5|4499.5|4498|6494
1755156000000|2025-08-14 07:20:00|4517|4516.5|4517.5|4516|4520|4519|4515|4514.5|8240
1755156300000|2025-08-14 07:25:00|4517|4516.5|4507|4505.5|4517|4516.5|4507|4505.5|4307
1755156600000|2025-08-14 07:30:00|4504.5|4502.5|4501.5|4500|4506.5|4505.5|4500.5|4499.5|3937
1755156900000|2025-08-14 07:35:00|4501|4499.5|4495.5|4494|4501.5|4500.5|4493|4492|6763
1755157200000|2025-08-14 07:40:00|4496|4494.5|4497.5|4496.5|4500|4498.5|4495|4494|6759
1755157500000|2025-08-14 07:45:00|4500|4496|4499|4498|4502|4501|4498.5|4496|4328
1755157800000|2025-08-14 07:50:00|4497|4497.5|4496.5|4496|4499.5|4498.5|4494|4493|7493
1755158100000|2025-08-14 07:55:00|4497|4496.5|4496|4495|4498.5|4497.5|4495|4494|4960
1755158400000|2025-08-14 08:00:00|4493.5|4495.5|4492|4490.5|4493.5|4495.5|4490|4489|8655
1755158700000|2025-08-14 08:05:00|4491|4490|4490.5|4489.5|4492|4490.5|4489.5|4488.5|3682
1755159000000|2025-08-14 08:10:00|4491|4490.5|4490|4489|4491.5|4491|4488.5|4487.5|1852
1755159300000|2025-08-14 08:15:00|4490.5|4489.5|4488.5|4488|4491|4489.5|4488.5|4488|4147
1755159600000|2025-08-14 08:20:00|4488|4487.5|4483.5|4482.5|4488.5|4487.5|4483|4482.5|2116
1755159900000|2025-08-14 08:25:00|4482.5|4483|4485.5|4484.5|4486|4485|4482|4481|2368
1755160200000|2025-08-14 08:30:00|4484|4483|4487.5|4486|4489.5|4488|4484|4483|2277
1755160500000|2025-08-14 08:35:00|4487|4485.5|4481.5|4480.5|4487|4486|4481|4480|3218
1755160800000|2025-08-14 08:40:00|4482|4481|4483|4482|4483|4482.5|4481|4480.5|1792
1755161100000|2025-08-14 08:45:00|4482.5|4481.5|4481|4480.5|4483|4482|4480.5|4480|4931
1755161400000|2025-08-14 08:50:00|4481.5|4481|4482|4481|4482.5|4482|4481.5|4480.5|4471
1755161700000|2025-08-14 08:55:00|4481.5|4480.5|4480|4479|4481.5|4480.5|4479.5|4478.5|3896
1755162000000|2025-08-14 09:00:00|4479.5|4478.5|4483.5|4482.5|4485|4484|4479|4478.5|2536
1755162300000|2025-08-14 09:05:00|4482.5|4481|4482.5|4481.5|4483|4482.5|4479.5|4478.5|5283
1755162600000|2025-08-14 09:10:00|4482|4481|4485.5|4484.5|4485.5|4484.5|4481|4480.5|3068
1755162900000|2025-08-14 09:15:00|4484.5|4484|4484.5|4483.5|4485|4484.5|4483.5|4482.5|2332
1755163200000|2025-08-14 09:20:00|4485.5|4485|4482|4480.5|4485.5|4485|4482|4480.5|2893
1755163500000|2025-08-14 09:25:00|4481.5|4481|4479.5|4478|4482|4481|4478|4477|2103
1755163800000|2025-08-14 09:30:00|4479|4477|4480.5|4479.5|4480.5|4479.5|4478|4477|1238
1755164100000|2025-08-14 09:35:00|4481|4479|4482|4481|4483.5|4482.5|4481|4479|2051
1755164400000|2025-08-14 09:40:00|4483.5|4480.5|4481.5|4480.5|4483.5|4483|4481|4480.5|1954
1755164700000|2025-08-14 09:45:00|4482|4481|4485|4484.5|4485|4484.5|4481.5|4481|1455
1755165000000|2025-08-14 09:50:00|4484.5|4484|4483|4482|4485|4484.5|4483|4482|1216
1755165300000|2025-08-14 09:55:00|4484|4483|4488|4486.5|4488|4487|4483|4482|3213
1755165600000|2025-08-14 10:00:00|4487.5|4487|4484.5|4483|4488|4487.5|4483.5|4483|3138
1755165900000|2025-08-14 10:05:00|4484|4484|4485.5|4484.5|4485.5|4484.5|4483.5|4483|1726
1755166200000|2025-08-14 10:10:00|4485|4483.5|4482|4481|4485|4483.5|4482|4481|4507
1755166500000|2025-08-14 10:15:00|4482.5|4481.5|4481.5|4480.5|4484|4483|4481.5|4480.5|3019
1755166800000|2025-08-14 10:20:00|4482|4481|4481.5|4480.5|4482|4481|4480.5|4480|3684
1755167100000|2025-08-14 10:25:00|4482|4480|4481.5|4480|4483|4482.5|4479.5|4479|29161
1755167400000|2025-08-14 10:30:00|4481|4479.5|4481|4480|4481|4480.5|4480|4479|1318
1755167700000|2025-08-14 10:35:00|4480.5|4480.5|4481|4480|4482|4481|4480.5|4480|2031
1755168000000|2025-08-14 10:40:00|4480|4479.5|4479.5|4478.5|4481|4480.5|4479|4478|1645
1755168300000|2025-08-14 10:45:00|4480|4479|4479.5|4478.5|4480|4479|4477.5|4477|1510
1755168600000|2025-08-14 10:50:00|4479|4479|4479|4478|4479.5|4479|4478.5|4477.5|2050
1755168900000|2025-08-14 10:55:00|4478.5|4479|4480.5|4479.5|4482|4481|4478.5|4478.5|1672
1755169200000|2025-08-14 11:00:00|4480|4479|4484.5|4483.5|4487.5|4486|4480|4479|2355
1755169500000|2025-08-14 11:05:00|4485|4485|4483.5|4482.5|4486|4485|4483|4482|1832
1755169800000|2025-08-14 11:10:00|4484|4483|4484|4483|4485.5|4484.5|4483.5|4482.5|1789
1755170100000|2025-08-14 11:15:00|4483.5|4483.5|4484.5|4483.5|4486|4484.5|4483|4482|860
1755170400000|2025-08-14 11:20:00|4485.5|4484|4487.5|4486.5|4489|4488|4485|4484|1129
1755170700000|2025-08-14 11:25:00|4488|4487|4489|4488|4489|4488|4486.5|4485.5|1755
1755171000000|2025-08-14 11:30:00|4489.5|4488.5|4491|4490|4491.5|4490.5|4489|4487.5|4578
1755171300000|2025-08-14 11:35:00|4490.5|4489.5|4491|4489.5|4492|4490.5|4489.5|4488.5|2575
1755171600000|2025-08-14 11:40:00|4490.5|4489|4491.5|4491|4491.5|4491|4490|4489|2731
1755171900000|2025-08-14 11:45:00|4491|4490.5|4495|4494|4495|4494|4491|4490|2287
1755172200000|2025-08-14 11:50:00|4496|4494.5|4493.5|4492.5|4496|4495|4493|4492.5|1347
1755172500000|2025-08-14 11:55:00|4493|4493|4493|4492|4494.5|4494|4492.5|4491.5|2635
1755172800000|2025-08-14 12:00:00|4494|4492.5|4495.5|4494.5|4499|4497.5|4494|4492.5|3499
1755173100000|2025-08-14 12:05:00|4495|4494|4492.5|4491.5|4495.5|4495|4491.5|4491|1867
1755173400000|2025-08-14 12:10:00|4492|4492|4492|4491|4493.5|4492|4491.5|4490|3383
1755173700000|2025-08-14 12:15:00|4491.5|4490.5|4491|4490|4491.5|4490.5|4489.5|4488|1768
1755174000000|2025-08-14 12:20:00|4492|4491|4492.5|4491.5|4493|4492.5|4490|4489.5|2198
1755174300000|2025-08-14 12:25:00|4492|4491|4490.5|4489|4492.5|4492|4490|4489|1097
1755174600000|2025-08-14 12:30:00|4489.5|4489.5|4483|4482|4489.5|4489.5|4481|4480|2706
1755174900000|2025-08-14 12:35:00|4482.5|4481.5|4483|4482.5|4484|4483.5|4482|4481|5919
1755175200000|2025-08-14 12:40:00|4483.5|4482|4479|4478|4483.5|4482|4478.5|4477.5|1855
1755175500000|2025-08-14 12:45:00|4479.5|4478.5|4481|4480|4482.5|4481.5|4478.5|4478|2629
1755175800000|2025-08-14 12:50:00|4481.5|4481|4475.5|4475|4481.5|4481|4474|4473.5|2652
1755176100000|2025-08-14 12:55:00|4476|4475.5|4478.5|4478|4479|4478.5|4476|4475.5|2333
1755176400000|2025-08-14 13:00:00|4479.5|4478.5|4480.5|4479.5|4480.5|4479.5|4478.5|4478|1814
1755176700000|2025-08-14 13:05:00|4480|4480|4483.5|4482.5|4483.5|4482.5|4479|4478.5|2818
1755177000000|2025-08-14 13:10:00|4483|4483|4485.5|4484.5|4486.5|4485.5|4483|4483|1034
1755177300000|2025-08-14 13:15:00|4485|4484|4488|4487|4490.5|4489.5|4484.5|4484|1667
1755177600000|2025-08-14 13:20:00|4487.5|4488|4484|4483.5|4489|4488|4484|4483.5|641
1755177900000|2025-08-14 13:25:00|4483.5|4483|4485.5|4484|4485.5|4484|4477|4476|3880
1755178200000|2025-08-14 13:30:00|4486|4485|4464.5|4463.5|4488.5|4487|4464.5|4463.5|13216
1755178500000|2025-08-14 13:35:00|4464|4463|4457.5|4456.5|4466|4465|4454|4453|11215
1755178800000|2025-08-14 13:40:00|4457|4456|4461|4460.5|4461.5|4460.5|4455|4454.5|4584
1755179100000|2025-08-14 13:45:00|4460|4459.5|4459|4458.5|4460.5|4459.5|4455.5|4455|4621
1755179400000|2025-08-14 13:50:00|4459.5|4459|4460.5|4460|4461|4460.5|4457.5|4457|3941
1755179700000|2025-08-14 13:55:00|4461.5|4461|4461.5|4461|4463|4462.5|4460|4459.5|5582
1755180000000|2025-08-14 14:00:00|4462|4461.5|4458|4457.5|4462|4461.5|4456.5|4455.5|7066
1755180300000|2025-08-14 14:05:00|4458.5|4457|4457|4456.5|4459|4458.5|4455|4454.5|7346
1755180600000|2025-08-14 14:10:00|4456.5|4456|4453.5|4453|4458|4457|4452.5|4452|8432
1755180900000|2025-08-14 14:15:00|4454|4453.5|4457.5|4456.5|4457.5|4457|4454|4453.5|10917
1755181200000|2025-08-14 14:20:00|4456.5|4457|4462|4461.5|4463|4462.5|4456.5|4455.5|6064
1755181500000|2025-08-14 14:25:00|4462.5|4462|4467.5|4466.5|4468|4467.5|4461.5|4460.5|7439
1755181800000|2025-08-14 14:30:00|4468|4467|4473|4472|4474|4473|4466.5|4465.5|7651
1755182100000|2025-08-14 14:35:00|4472.5|4471.5|4471.5|4471|4473.5|4473|4470.5|4470|11794
1755182400000|2025-08-14 14:40:00|4472|4471.5|4474|4473.5|4474.5|4473.5|4471|4470.5|6796
1755182700000|2025-08-14 14:45:00|4474.5|4474|4480|4479|4482|4481.5|4474.5|4474|8503
1755183000000|2025-08-14 14:50:00|4479.5|4478.5|4476.5|4475.5|4479.5|4478.5|4473|4472.5|5703
1755183300000|2025-08-14 14:55:00|4475.5|4475|4480|4479|4480.5|4479.5|4474|4473|78137
1755183600000|2025-08-14 15:00:00|4480.5|4479.5|4477|4476.5|4480.5|4480|4477|4476.5|5869
1755183900000|2025-08-14 15:05:00|4476|4475.5|4480|4479|4480|4479|4476|4475.5|4726
1755184200000|2025-08-14 15:10:00|4480.5|4479.5|4477.5|4477|4480.5|4480|4477.5|4477|9791
1755184500000|2025-08-14 15:15:00|4477|4476.5|4481|4480.5|4481|4480.5|4475.5|4475|5552
1755184800000|2025-08-14 15:20:00|4480.5|4480|4485.5|4484.5|4485.5|4484.5|4480.5|4480|8144
1755185100000|2025-08-14 15:25:00|4485|4484|4481.5|4480|4485|4484|4476.5|4476|14701
1755154800000|2025-08-14 07:00:00|4485|4481.5|4479.5|4478|4490.5|4486|4464.5|4461.5|17152
1755155100000|2025-08-14 07:05:00|4479|4478.5|4501.5|4500|4501.5|4500.5|4479|4477.5|7956
1755155400000|2025-08-14 07:10:00|4503|4500.5|4505|4503.5|4507.5|4506.5|4497.5|4496.5|7832
1755155700000|2025-08-14 07:15:00|4502.5|4500.5|4516.5|4516|4520|4519.5|4499.5|4498|6494
1755156000000|2025-08-14 07:20:00|4517|4516.5|4517.5|4516|4520|4519|4515|4514.5|8240
1755156300000|2025-08-14 07:25:00|4517|4516.5|4507|4505.5|4517|4516.5|4507|4505.5|4307
1755156600000|2025-08-14 07:30:00|4504.5|4502.5|4501.5|4500|4506.5|4505.5|4500.5|4499.5|3937
1755156900000|2025-08-14 07:35:00|4501|4499.5|4495.5|4494|4501.5|4500.5|4493|4492|6763
1755157200000|2025-08-14 07:40:00|4496|4494.5|4497.5|4496.5|4500|4498.5|4495|4494|6759
1755157500000|2025-08-14 07:45:00|4500|4496|4499|4498|4502|4501|4498.5|4496|4328
1755157800000|2025-08-14 07:50:00|4497|4497.5|4496.5|4496|4499.5|4498.5|4494|4493|7493
1755158100000|2025-08-14 07:55:00|4497|4496.5|4496|4495|4498.5|4497.5|4495|4494|4960
1755158400000|2025-08-14 08:00:00|4493.5|4495.5|4492|4490.5|4493.5|4495.5|4490|4489|8655
1755158700000|2025-08-14 08:05:00|4491|4490|4490.5|4489.5|4492|4490.5|4489.5|4488.5|3682
1755159000000|2025-08-14 08:10:00|4491|4490.5|4490|4489|4491.5|4491|4488.5|4487.5|1852
1755159300000|2025-08-14 08:15:00|4490.5|4489.5|4488.5|4488|4491|4489.5|4488.5|4488|4147
1755159600000|2025-08-14 08:20:00|4488|4487.5|4483.5|4482.5|4488.5|4487.5|4483|4482.5|2116
1755159900000|2025-08-14 08:25:00|4482.5|4483|4485.5|4484.5|4486|4485|4482|4481|2368
1755160200000|2025-08-14 08:30:00|4484|4483|4487.5|4486|4489.5|4488|4484|4483|2277
1755160500000|2025-08-14 08:35:00|4487|4485.5|4481.5|4480.5|4487|4486|4481|4480|3218
1755160800000|2025-08-14 08:40:00|4482|4481|4483|4482|4483|4482.5|4481|4480.5|1792
1755161100000|2025-08-14 08:45:00|4482.5|4481.5|4481|4480.5|4483|4482|4480.5|4480|4931
1755161400000|2025-08-14 08:50:00|4481.5|4481|4482|4481|4482.5|4482|4481.5|4480.5|4471
1755161700000|2025-08-14 08:55:00|4481.5|4480.5|4480|4479|4481.5|4480.5|4479.5|4478.5|3896
1755162000000|2025-08-14 09:00:00|4479.5|4478.5|4483.5|4482.5|4485|4484|4479|4478.5|2536
1755162300000|2025-08-14 09:05:00|4482.5|4481|4482.5|4481.5|4483|4482.5|4479.5|4478.5|5283
1755162600000|2025-08-14 09:10:00|4482|4481|4485.5|4484.5|4485.5|4484.5|4481|4480.5|3068
1755162900000|2025-08-14 09:15:00|4484.5|4484|4484.5|4483.5|4485|4484.5|4483.5|4482.5|2332
1755163200000|2025-08-14 09:20:00|4485.5|4485|4482|4480.5|4485.5|4485|4482|4480.5|2893
1755163500000|2025-08-14 09:25:00|4481.5|4481|4479.5|4478|4482|4481|4478|4477|2103
1755163800000|2025-08-14 09:30:00|4479|4477|4480.5|4479.5|4480.5|4479.5|4478|4477|1238
1755164100000|2025-08-14 09:35:00|4481|4479|4482|4481|4483.5|4482.5|4481|4479|2051
1755164400000|2025-08-14 09:40:00|4483.5|4480.5|4481.5|4480.5|4483.5|4483|4481|4480.5|1954
1755164700000|2025-08-14 09:45:00|4482|4481|4485|4484.5|4485|4484.5|4481.5|4481|1455
1755165000000|2025-08-14 09:50:00|4484.5|4484|4483|4482|4485|4484.5|4483|4482|1216
1755165300000|2025-08-14 09:55:00|4484|4483|4488|4486.5|4488|4487|4483|4482|3213
1755165600000|2025-08-14 10:00:00|4487.5|4487|4484.5|4483|4488|4487.5|4483.5|4483|3138
1755165900000|2025-08-14 10:05:00|4484|4484|4485.5|4484.5|4485.5|4484.5|4483.5|4483|1726
1755166200000|2025-08-14 10:10:00|4485|4483.5|4482|4481|4485|4483.5|4482|4481|4507
1755166500000|2025-08-14 10:15:00|4482.5|4481.5|4481.5|4480.5|4484|4483|4481.5|4480.5|3019
1755166800000|2025-08-14 10:20:00|4482|4481|4481.5|4480.5|4482|4481|4480.5|4480|3684
1755167100000|2025-08-14 10:25:00|4482|4480|4481.5|4480|4483|4482.5|4479.5|4479|29161
1755167400000|2025-08-14 10:30:00|4481|4479.5|4481|4480|4481|4480.5|4480|4479|1318
1755167700000|2025-08-14 10:35:00|4480.5|4480.5|4481|4480|4482|4481|4480.5|4480|2031
1755168000000|2025-08-14 10:40:00|4480|4479.5|4479.5|4478.5|4481|4480.5|4479|4478|1645
1755168300000|2025-08-14 10:45:00|4480|4479|4479.5|4478.5|4480|4479|4477.5|4477|1510
1755168600000|2025-08-14 10:50:00|4479|4479|4479|4478|4479.5|4479|4478.5|4477.5|2050
1755168900000|2025-08-14 10:55:00|4478.5|4479|4480.5|4479.5|4482|4481|4478.5|4478.5|1672
1755169200000|2025-08-14 11:00:00|4480|4479|4484.5|4483.5|4487.5|4486|4480|4479|2355
1755169500000|2025-08-14 11:05:00|4485|4485|4483.5|4482.5|4486|4485|4483|4482|1832
1755169800000|2025-08-14 11:10:00|4484|4483|4484|4483|4485.5|4484.5|4483.5|4482.5|1789
1755170100000|2025-08-14 11:15:00|4483.5|4483.5|4484.5|4483.5|4486|4484.5|4483|4482|860
1755170400000|2025-08-14 11:20:00|4485.5|4484|4487.5|4486.5|4489|4488|4485|4484|1129
1755170700000|2025-08-14 11:25:00|4488|4487|4489|4488|4489|4488|4486.5|4485.5|1755
1755171000000|2025-08-14 11:30:00|4489.5|4488.5|4491|4490|4491.5|4490.5|4489|4487.5|4578
1755171300000|2025-08-14 11:35:00|4490.5|4489.5|4491|4489.5|4492|4490.5|4489.5|4488.5|2575
1755171600000|2025-08-14 11:40:00|4490.5|4489|4491.5|4491|4491.5|4491|4490|4489|2731
1755171900000|2025-08-14 11:45:00|4491|4490.5|4495|4494|4495|4494|4491|4490|2287
1755172200000|2025-08-14 11:50:00|4496|4494.5|4493.5|4492.5|4496|4495|4493|4492.5|1347
1755172500000|2025-08-14 11:55:00|4493|4493|4493|4492|4494.5|4494|4492.5|4491.5|2635
1755172800000|2025-08-14 12:00:00|4494|4492.5|4495.5|4494.5|4499|4497.5|4494|4492.5|3499
1755173100000|2025-08-14 12:05:00|4495|4494|4492.5|4491.5|4495.5|4495|4491.5|4491|1867
1755173400000|2025-08-14 12:10:00|4492|4492|4492|4491|4493.5|4492|4491.5|4490|3383
1755173700000|2025-08-14 12:15:00|4491.5|4490.5|4491|4490|4491.5|4490.5|4489.5|4488|1768
1755174000000|2025-08-14 12:20:00|4492|4491|4492.5|4491.5|4493|4492.5|4490|4489.5|2198
1755174300000|2025-08-14 12:25:00|4492|4491|4490.5|4489|4492.5|4492|4490|4489|1097
1755174600000|2025-08-14 12:30:00|4489.5|4489.5|4483|4482|4489.5|4489.5|4481|4480|2706
1755174900000|2025-08-14 12:35:00|4482.5|4481.5|4483|4482.5|4484|4483.5|4482|4481|5919
1755175200000|2025-08-14 12:40:00|4483.5|4482|4479|4478|4483.5|4482|4478.5|4477.5|1855
1755175500000|2025-08-14 12:45:00|4479.5|4478.5|4481|4480|4482.5|4481.5|4478.5|4478|2629
1755175800000|2025-08-14 12:50:00|4481.5|4481|4475.5|4475|4481.5|4481|4474|4473.5|2652
1755176100000|2025-08-14 12:55:00|4476|4475.5|4478.5|4478|4479|4478.5|4476|4475.5|2333
1755176400000|2025-08-14 13:00:00|4479.5|4478.5|4480.5|4479.5|4480.5|4479.5|4478.5|4478|1814
1755176700000|2025-08-14 13:05:00|4480|4480|4483.5|4482.5|4483.5|4482.5|4479|4478.5|2818
1755177000000|2025-08-14 13:10:00|4483|4483|4485.5|4484.5|4486.5|4485.5|4483|4483|1034
1755177300000|2025-08-14 13:15:00|4485|4484|4488|4487|4490.5|4489.5|4484.5|4484|1667
1755177600000|2025-08-14 13:20:00|4487.5|4488|4484|4483.5|4489|4488|4484|4483.5|641
1755177900000|2025-08-14 13:25:00|4483.5|4483|4485.5|4484|4485.5|4484|4477|4476|3880
1755178200000|2025-08-14 13:30:00|4486|4485|4464.5|4463.5|4488.5|4487|4464.5|4463.5|13216
1755178500000|2025-08-14 13:35:00|4464|4463|4457.5|4456.5|4466|4465|4454|4453|11215
1755178800000|2025-08-14 13:40:00|4457|4456|4461|4460.5|4461.5|4460.5|4455|4454.5|4584
1755179100000|2025-08-14 13:45:00|4460|4459.5|4459|4458.5|4460.5|4459.5|4455.5|4455|4621
1755179400000|2025-08-14 13:50:00|4459.5|4459|4460.5|4460|4461|4460.5|4457.5|4457|3941
1755179700000|2025-08-14 13:55:00|4461.5|4461|4461.5|4461|4463|4462.5|4460|4459.5|5582
1755180000000|2025-08-14 14:00:00|4462|4461.5|4458|4457.5|4462|4461.5|4456.5|4455.5|7066
1755180300000|2025-08-14 14:05:00|4458.5|4457|4457|4456.5|4459|4458.5|4455|4454.5|7346
1755180600000|2025-08-14 14:10:00|4456.5|4456|4453.5|4453|4458|4457|4452.5|4452|8432
1755180900000|2025-08-14 14:15:00|4454|4453.5|4457.5|4456.5|4457.5|4457|4454|4453.5|10917
1755181200000|2025-08-14 14:20:00|4456.5|4457|4462|4461.5|4463|4462.5|4456.5|4455.5|6064
1755181500000|2025-08-14 14:25:00|4462.5|4462|4467.5|4466.5|4468|4467.5|4461.5|4460.5|7439
1755181800000|2025-08-14 14:30:00|4468|4467|4473|4472|4474|4473|4466.5|4465.5|7651
1755182100000|2025-08-14 14:35:00|4472.5|4471.5|4471.5|4471|4473.5|4473|4470.5|4470|11794
1755182400000|2025-08-14 14:40:00|4472|4471.5|4474|4473.5|4474.5|4473.5|4471|4470.5|6796
1755182700000|2025-08-14 14:45:00|4474.5|4474|4480|4479|4482|4481.5|4474.5|4474|8503
1755183000000|2025-08-14 14:50:00|4479.5|4478.5|4476.5|4475.5|4479.5|4478.5|4473|4472.5|5703
1755183300000|2025-08-14 14:55:00|4475.5|4475|4480|4479|4480.5|4479.5|4474|4473|78137
1755183600000|2025-08-14 15:00:00|4480.5|4479.5|4477|4476.5|4480.5|4480|4477|4476.5|5869
1755183900000|2025-08-14 15:05:00|4476|4475.5|4480|4479|4480|4479|4476|4475.5|4726
1755184200000|2025-08-14 15:10:00|4480.5|4479.5|4477.5|4477|4480.5|4480|4477.5|4477|9791
1755184500000|2025-08-14 15:15:00|4477|4476.5|4481|4480.5|4481|4480.5|4475.5|4475|5552
1755184800000|2025-08-14 15:20:00|4480.5|4480|4485.5|4484.5|4485.5|4484.5|4480.5|4480|8144
1755185100000|2025-08-14 15:25:00|4485|4484|4481.5|4480|4485|4484|4476.5|4476|14701
1755241200000|2025-08-15 07:00:00|4541|4538|4550.5|4549.5|4551.5|4551|4518.5|4516|26236
1755241500000|2025-08-15 07:05:00|4551.5|4550|4573|4572.5|4573.5|4573|4549|4547.5|12524
1755241800000|2025-08-15 07:10:00|4572.5|4572|4562.5|4562|4576|4575|4562.5|4562|7534
1755242100000|2025-08-15 07:15:00|4562|4561.5|4557|4555.5|4563|4562|4555.5|4554|2239
1755242400000|2025-08-15 07:20:00|4555|4554|4558.5|4558|4562|4561|4555|4554|2755
1755242700000|2025-08-15 07:25:00|4557.5|4557.5|4555.5|4554.5|4558.5|4557.5|4555.5|4554.5|105052
1755243000000|2025-08-15 07:30:00|4556|4555.5|4554.5|4554|4556|4555.5|4552.5|4551.5|16282
1755243300000|2025-08-15 07:35:00|4553.5|4553|4555|4554|4558.5|4557.5|4553.5|4552.5|3665
1755243600000|2025-08-15 07:40:00|4554.5|4553.5|4551.5|4550.5|4554.5|4553.5|4549|4548.5|3133
1755243900000|2025-08-15 07:45:00|4551|4551|4550|4549|4551.5|4551|4549|4548.5|3608
1755244200000|2025-08-15 07:50:00|4550.5|4549.5|4551|4550|4552|4551.5|4549.5|4548.5|3175
1755244500000|2025-08-15 07:55:00|4551.5|4550.5|4550|4549.5|4552.5|4552|4546.5|4546|9095
1755244800000|2025-08-15 08:00:00|4551.5|4550|4548|4547|4554|4553|4545|4544.5|3162
1755245100000|2025-08-15 08:05:00|4549|4548|4547.5|4546.5|4549.5|4548|4545|4543.5|972
1755245400000|2025-08-15 08:10:00|4548|4547|4549.5|4549|4550|4549|4548|4547|1475
1755245700000|2025-08-15 08:15:00|4549|4548.5|4552.5|4552|4553.5|4552.5|4546.5|4546|2919
1755246000000|2025-08-15 08:20:00|4553|4552.5|4550.5|4549.5|4560|4559|4549|4548|3745
1755246300000|2025-08-15 08:25:00|4551.5|4550.5|4550|4549|4551.5|4551|4550|4549|3892
1755246600000|2025-08-15 08:30:00|4549.5|4548|4545|4544.5|4549.5|4548.5|4543|4542|3659
1755246900000|2025-08-15 08:35:00|4544.5|4543.5|4541.5|4540.5|4546|4544.5|4540|4538.5|3260
1755247200000|2025-08-15 08:40:00|4541|4539.5|4541|4540|4542.5|4541.5|4539.5|4538.5|2075
1755247500000|2025-08-15 08:45:00|4541.5|4540.5|4533|4532|4541.5|4540.5|4532.5|4531.5|2122
1755247800000|2025-08-15 08:50:00|4534|4532.5|4535.5|4534.5|4536.5|4535.5|4534|4532.5|5903
1755248100000|2025-08-15 08:55:00|4536|4535|4536.5|4535|4536.5|4535.5|4534.5|4533.5|1519
1755248400000|2025-08-15 09:00:00|4537.5|4535.5|4535.5|4534|4538|4536.5|4534|4533|3181
1755248700000|2025-08-15 09:05:00|4535|4533|4540.5|4539.5|4541|4540|4534|4533|5172
1755249300000|2025-08-15 09:15:00|4545|4543.5|4544.5|4544|4547.5|4546.5|4542.5|4541.5|7792
1755249600000|2025-08-15 09:20:00|4545.5|4545|4542|4541.5|4545.5|4545|4541.5|4540.5|5057
1755249900000|2025-08-15 09:25:00|4541|4540|4544|4543|4544|4543.5|4540.5|4540|3767
1755250200000|2025-08-15 09:30:00|4544.5|4543.5|4541.5|4541|4545|4544|4541.5|4540.5|5451
1755250500000|2025-08-15 09:35:00|4542|4540.5|4541|4540.5|4543|4542.5|4541|4540|4411
1755250800000|2025-08-15 09:40:00|4540|4540|4541.5|4540.5|4541.5|4540.5|4539.5|4538.5|3295
1755251100000|2025-08-15 09:45:00|4540.5|4541|4543|4542.5|4543|4542.5|4539.5|4539|6800
1755251400000|2025-08-15 09:50:00|4542.5|4542|4548.5|4547.5|4549|4548|4542.5|4542|8342
1755251700000|2025-08-15 09:55:00|4548|4547|4547.5|4547|4549.5|4549|4546.5|4546|4769
1755252000000|2025-08-15 10:00:00|4549|4548|4546|4545|4549.5|4549|4546|4545|2649
1755252300000|2025-08-15 10:05:00|4545|4544.5|4542|4541.5|4546|4545.5|4541.5|4540.5|691
1755252600000|2025-08-15 10:10:00|4542.5|4542|4544|4543|4544|4543|4539.5|4539|1399
1755252900000|2025-08-15 10:15:00|4542.5|4541.5|4545.5|4544.5|4546|4545.5|4542.5|4541.5|2279
1755253200000|2025-08-15 10:20:00|4546.5|4546|4549|4548|4550|4549|4546.5|4546|2365
1755253500000|2025-08-15 10:25:00|4550|4548.5|4550|4549|4550.5|4550|4549|4548|2435
1755253800000|2025-08-15 10:30:00|4549.5|4548|4547.5|4546.5|4549.5|4548.5|4546|4545.5|7206
1755254100000|2025-08-15 10:35:00|4547|4546|4549.5|4548.5|4550|4549|4546.5|4545.5|3268
1755254400000|2025-08-15 10:40:00|4549|4549|4550|4549|4550.5|4550|4548.5|4547.5|183538
1755254700000|2025-08-15 10:45:00|4551|4549.5|4550|4549.5|4551|4550.5|4550|4549|5189
1755255000000|2025-08-15 10:50:00|4549.5|4549|4550|4549|4551|4550|4549.5|4548.5|3453
1755255300000|2025-08-15 10:55:00|4549.5|4548.5|4550|4549|4550.5|4549.5|4548|4547|7364
1755255600000|2025-08-15 11:00:00|4549.5|4548.5|4550.5|4549.5|4550.5|4549.5|4546|4545|5380
1755255900000|2025-08-15 11:05:00|4550|4549|4552|4551|4552|4551.5|4549.5|4548|6138
1755256200000|2025-08-15 11:10:00|4551.5|4550.5|4555|4554.5|4555|4554.5|4550.5|4550|2396
1755256500000|2025-08-15 11:15:00|4556|4555|4555.5|4554.5|4557|4556.5|4554.5|4554|4013
1755256800000|2025-08-15 11:20:00|4555|4554|4550|4549|4555|4554|4550|4549|3039
1755257100000|2025-08-15 11:25:00|4550.5|4549.5|4551|4550|4554.5|4554|4550|4549|5601
1755257400000|2025-08-15 11:30:00|4550.5|4550.5|4553|4552|4554.5|4554|4550.5|4550.5|2717
1755257700000|2025-08-15 11:35:00|4552.5|4551.5|4550|4549|4552.5|4551.5|4550|4549|2239
1755258000000|2025-08-15 11:40:00|4549.5|4549.5|4554|4553.5|4554|4553.5|4549.5|4549|3880
1755258300000|2025-08-15 11:45:00|4553.5|4553|4552.5|4552|4554|4553.5|4552.5|4551.5|1701
1755258600000|2025-08-15 11:50:00|4552|4551.5|4551.5|4551|4552|4552|4551|4550.5|2503
1755258900000|2025-08-15 11:55:00|4551|4550.5|4548.5|4548|4551|4550.5|4548.5|4548|3350
1755259200000|2025-08-15 12:00:00|4549|4548.5|4547.5|4547|4549|4548.5|4545.5|4545|2646
1755259500000|2025-08-15 12:05:00|4547|4546.5|4549|4548.5|4549|4548.5|4546.5|4545.5|2123
1755259800000|2025-08-15 12:10:00|4548.5|4548|4546|4545.5|4550|4549.5|4546|4545.5|3273
1755260100000|2025-08-15 12:15:00|4546.5|4546|4543|4542.5|4546.5|4546|4543|4542.5|6612
1755260400000|2025-08-15 12:20:00|4542.5|4542|4541.5|4541|4542.5|4542|4540.5|4539.5|3820
1755260700000|2025-08-15 12:25:00|4542|4542.5|4544|4543|4545|4544|4542|4542|2267
1755261000000|2025-08-15 12:30:00|4543.5|4543.5|4545.5|4545|4545.5|4545|4543|4542.5|3618
1755261300000|2025-08-15 12:35:00|4546|4545.5|4542.5|4542|4546.5|4545.5|4542|4541.5|2195
1755261600000|2025-08-15 12:40:00|4542|4541.5|4541|4540.5|4542.5|4542|4540|4539.5|14514
1755261900000|2025-08-15 12:45:00|4540.5|4540|4541.5|4540.5|4542|4541.5|4539.5|4539|9144
1755262200000|2025-08-15 12:50:00|4541|4539.5|4542.5|4541.5|4543|4542.5|4538.5|4538|2221
1755262500000|2025-08-15 12:55:00|4541.5|4540.5|4543|4542|4543.5|4543|4540|4539|9702
1755262800000|2025-08-15 13:00:00|4542.5|4542.5|4542.5|4541.5|4545.5|4545|4542|4541.5|3733
1755263100000|2025-08-15 13:05:00|4542|4541|4540|4539.5|4543|4542.5|4540|4539.5|3451
1755263400000|2025-08-15 13:10:00|4539.5|4539|4541|4540|4541.5|4540.5|4539.5|4539|2606
1755263700000|2025-08-15 13:15:00|4542.5|4541.5|4541|4540.5|4542.5|4541.5|4540|4539|3063
1755264000000|2025-08-15 13:20:00|4542.5|4542|4540.5|4539.5|4542.5|4542|4540|4539.5|3847
1755264300000|2025-08-15 13:25:00|4540|4541|4544.5|4544|4544.5|4544|4540|4540.5|2944
1755264600000|2025-08-15 13:30:00|4545|4543.5|4541.5|4540.5|4545|4544|4537|4536|10909
1755264900000|2025-08-15 13:35:00|4541|4540|4540|4539.5|4543|4542.5|4537.5|4536.5|8108
1755265200000|2025-08-15 13:40:00|4541|4540.5|4535|4534.5|4543.5|4542.5|4535|4534.5|4344
1755265500000|2025-08-15 13:45:00|4533|4532|4529|4528.5|4535.5|4534.5|4529|4528.5|2798
1755265800000|2025-08-15 13:50:00|4528.5|4528|4527|4526|4528.5|4528|4521|4520|7624
1755266100000|2025-08-15 13:55:00|4527.5|4526.5|4532.5|4531.5|4532.5|4531.5|4527.5|4526.5|2746
1755266400000|2025-08-15 14:00:00|4531|4530|4531.5|4530.5|4533.5|4532|4529|4528.5|4179
1755266700000|2025-08-15 14:05:00|4532|4531|4530|4529|4532|4531|4528.5|4527.5|4377
1755267000000|2025-08-15 14:10:00|4529.5|4529.5|4526|4525|4530.5|4529.5|4525.5|4524.5|4190
1755267300000|2025-08-15 14:15:00|4526.5|4525.5|4522.5|4521.5|4526.5|4525.5|4518|4516.5|15278
1755267600000|2025-08-15 14:20:00|4523|4522.5|4518.5|4517.5|4524.5|4523.5|4518.5|4517.5|4241
1755267900000|2025-08-15 14:25:00|4519|4518|4515.5|4514.5|4519|4518.5|4515.5|4514.5|2743
1755268200000|2025-08-15 14:30:00|4516|4515|4517|4516|4518|4517|4514|4513|4357
1755268500000|2025-08-15 14:35:00|4516.5|4515.5|4519.5|4518.5|4520.5|4519.5|4515.5|4514.5|3607
1755268800000|2025-08-15 14:40:00|4520|4517.5|4519|4518.5|4520.5|4519.5|4518|4517|2551
1755269100000|2025-08-15 14:45:00|4520|4519|4519.5|4518.5|4520.5|4519.5|4516.5|4516|14707
1755269400000|2025-08-15 14:50:00|4520|4519.5|4519|4518|4520|4519.5|4518|4517.5|3587
1755269700000|2025-08-15 14:55:00|4518.5|4518.5|4520.5|4520|4521|4520.5|4518.5|4518|5695
1755270000000|2025-08-15 15:00:00|4520|4519.5|4519|4518.5|4521|4520.5|4518.5|4518|7810
1755270300000|2025-08-15 15:05:00|4518.5|4518|4517|4516.5|4519|4518|4516.5|4516|7669
1755270600000|2025-08-15 15:10:00|4517.5|4516|4518|4517.5|4519|4518.5|4515.5|4515|8644
1755270900000|2025-08-15 15:15:00|4517.5|4517|4519|4518|4520|4519.5|4517.5|4517|5425
1755271200000|2025-08-15 15:20:00|4518.5|4517.5|4512|4511|4518.5|4518|4511.5|4510.5|11090
1755271500000|2025-08-15 15:25:00|4511.5|4510.5|4508|4506.5|4511.5|4510.5|4506.5|4505.5|16648
1755500400000|2025-08-18 07:00:00|4503|4500.5|4492|4490.5|4513|4510.5|4492|4490.5|9045
1755500700000|2025-08-18 07:05:00|4490.5|4488.5|4482.5|4481.5|4490.5|4489.5|4480.5|4480|5129
1755501000000|2025-08-18 07:10:00|4482|4480.5|4485|4483.5|4486.5|4485.5|4478.5|4477|2868
1755501300000|2025-08-18 07:15:00|4486|4484.5|4478.5|4477.5|4486|4485|4478|4477.5|3453
1755501600000|2025-08-18 07:20:00|4479|4478.5|4481.5|4480.5|4484|4483|4479|4478.5|7814
1755501900000|2025-08-18 07:25:00|4480.5|4479.5|4471.5|4470.5|4480.5|4479.5|4471|4470.5|3187
1755502200000|2025-08-18 07:30:00|4471|4471.5|4467.5|4466.5|4472.5|4471.5|4466|4465|12603
1755502500000|2025-08-18 07:35:00|4467|4466|4469.5|4468.5|4471.5|4470|4466.5|4466|4210
1755502800000|2025-08-18 07:40:00|4468.5|4467.5|4469|4468|4472.5|4471.5|4468.5|4467.5|1045
1755503100000|2025-08-18 07:45:00|4468.5|4467.5|4469.5|4468|4470.5|4469|4467|4466.5|1081
1755503400000|2025-08-18 07:50:00|4470|4468.5|4467.5|4466.5|4470.5|4469.5|4467|4466.5|1893
1755503700000|2025-08-18 07:55:00|4468.5|4467|4470|4469|4471|4470.5|4468.5|4467|2486
1755504000000|2025-08-18 08:00:00|4471|4469.5|4467|4466|4472.5|4472|4465.5|4464.5|3710
1755504300000|2025-08-18 08:05:00|4466.5|4466.5|4469.5|4469|4470|4469|4466.5|4466|1405
1755504600000|2025-08-18 08:10:00|4470|4468.5|4465.5|4465|4470|4469.5|4465|4464|2472
1755504900000|2025-08-18 08:15:00|4465|4464.5|4465.5|4464.5|4466.5|4466|4464.5|4463|2027
1755505200000|2025-08-18 08:20:00|4466|4465|4460|4459|4466.5|4466|4458.5|4457.5|2603
1755505500000|2025-08-18 08:25:00|4459.5|4458.5|4463|4462|4464|4463|4459.5|4458.5|8381
1755505800000|2025-08-18 08:30:00|4462.5|4461|4465|4464|4467|4466.5|4462|4461|3351
1755506100000|2025-08-18 08:35:00|4466|4463.5|4461|4460|4466|4465|4461|4460|3280
1755506400000|2025-08-18 08:40:00|4460.5|4459.5|4461.5|4460.5|4463|4462|4460.5|4459.5|14459
1755506700000|2025-08-18 08:45:00|4462|4461.5|4462|4461.5|4463.5|4463|4462|4461|1898
1755507000000|2025-08-18 08:50:00|4461.5|4461|4460.5|4459|4462|4461|4455|4454.5|3575
1755507300000|2025-08-18 08:55:00|4461.5|4459.5|4460.5|4460|4464|4463|4460|4459.5|2890
1755507600000|2025-08-18 09:00:00|4461|4459.5|4460|4459|4462|4461.5|4460|4459|4193
1755507900000|2025-08-18 09:05:00|4459.5|4458.5|4460|4459|4461.5|4461|4459.5|4458.5|6492
1755508200000|2025-08-18 09:10:00|4460.5|4459.5|4457.5|4456|4460.5|4460|4457.5|4456|1341
1755508500000|2025-08-18 09:15:00|4457|4456.5|4454.5|4454|4457.5|4457|4453.5|4453|5122
1755508800000|2025-08-18 09:20:00|4453.5|4453.5|4454|4453|4454|4453.5|4452|4451|6120
1755509100000|2025-08-18 09:25:00|4453.5|4452.5|4453.5|4453|4454.5|4453.5|4453|4452|1558
1755509400000|2025-08-18 09:30:00|4454|4453.5|4456|4455.5|4456.5|4456|4454|4453.5|3756
1755509700000|2025-08-18 09:35:00|4456.5|4456|4455|4454|4458|4457|4455|4454|2136
1755510000000|2025-08-18 09:40:00|4455.5|4455|4454.5|4454|4455.5|4455|4454|4453|3114
1755510300000|2025-08-18 09:45:00|4453.5|4452.5|4452.5|4451.5|4455|4454.5|4452|4451.5|2506
1755510600000|2025-08-18 09:50:00|4452|4451|4450.5|4449.5|4452|4451.5|4449.5|4448.5|3791
1755510900000|2025-08-18 09:55:00|4451|4450|4452.5|4451.5|4454.5|4453.5|4451|4450|6222
1755511200000|2025-08-18 10:00:00|4452|4452|4453.5|4453|4453.5|4453|4451.5|4451|3646
1755511500000|2025-08-18 10:05:00|4454|4452.5|4452.5|4451.5|4454|4453|4452|4451.5|1751
1755511800000|2025-08-18 10:10:00|4451.5|4451|4453|4452.5|4453|4452.5|4451.5|4451|1598
1755512100000|2025-08-18 10:15:00|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|3263
1755512400000|2025-08-18 10:20:00|4452.5|4452|4450.5|4450|4452.5|4452|4450.5|4450|3923
1755512700000|2025-08-18 10:25:00|4450|4449.5|4453|4452.5|4455|4454|4450|4449.5|3127
1755513000000|2025-08-18 10:30:00|4452.5|4452|4452.5|4452|4453.5|4453|4452.5|4452|2359
1755513300000|2025-08-18 10:35:00|4452|4451.5|4453.5|4452.5|4454|4453.5|4452|4451.5|6898
1755513600000|2025-08-18 10:40:00|4454|4453|4453.5|4453|4454.5|4454|4453.5|4453|2088
1755513900000|2025-08-18 10:45:00|4452.5|4451.5|4453.5|4452.5|4453.5|4453|4450.5|4450|3183
1755514200000|2025-08-18 10:50:00|4453|4453|4451.5|4450|4453.5|4453|4451.5|4450|2366
1755514500000|2025-08-18 10:55:00|4452|4450.5|4454.5|4454|4455|4454|4451|4450.5|2823
1755514800000|2025-08-18 11:00:00|4455|4454.5|4458|4457.5|4458.5|4458|4454.5|4453|2976
1755515100000|2025-08-18 11:05:00|4457.5|4456.5|4460.5|4459.5|4461|4460|4457.5|4456.5|14402
1755515400000|2025-08-18 11:10:00|4459.5|4459|4457.5|4457|4460|4459|4457|4456|1129
1755515700000|2025-08-18 11:15:00|4457|4456.5|4455|4454.5|4458|4457|4455|4454.5|4689
1755516000000|2025-08-18 11:20:00|4454.5|4454|4452.5|4452|4455|4454|4452.5|4452|5947
1755516300000|2025-08-18 11:25:00|4453|4451.5|4449.5|4448.5|4453|4452|4449|4448.5|2786
1755516600000|2025-08-18 11:30:00|4449|4449|4450|4449.5|4450|4449.5|4449|4449|5076
1755516900000|2025-08-18 11:35:00|4450.5|4450|4450|4449.5|4451.5|4451|4450|4449.5|4632
1755517200000|2025-08-18 11:40:00|4449.5|4449|4449.5|4449|4450.5|4450|4449.5|4449|4307
1755517500000|2025-08-18 11:45:00|4450|4449.5|4450|4449|4451|4450.5|4447.5|4447|2896
1755517800000|2025-08-18 11:50:00|4450.5|4449.5|4450|4449.5|4450.5|4449.5|4450|4449.5|4004
1755518100000|2025-08-18 11:55:00|4449.5|4449|4448.5|4448|4449.5|4449|4447.5|4447|2103
1755518400000|2025-08-18 12:00:00|4448|4447.5|4451|4450.5|4452.5|4451.5|4448|4447.5|5694
1755518700000|2025-08-18 12:05:00|4450.5|4450|4450.5|4450|4451.5|4450.5|4450|4449|2431
1755519000000|2025-08-18 12:10:00|4451|4450.5|4455|4454.5|4455|4454.5|4451|4450.5|4037
1755519300000|2025-08-18 12:15:00|4454.5|4454|4454.5|4453.5|4456.5|4456|4452|4451|6850
1755519600000|2025-08-18 12:20:00|4454|4454|4455.5|4454.5|4456|4455.5|4454|4453|192031
1755519900000|2025-08-18 12:25:00|4455|4455|4455|4454.5|4457|4456.5|4455|4454.5|2925
1755520200000|2025-08-18 12:30:00|4454|4454|4458|4457.5|4458.5|4458|4453.5|4453|5108
1755520500000|2025-08-18 12:35:00|4457|4457|4459|4458.5|4459.5|4459|4457|4456|2224
1755520800000|2025-08-18 12:40:00|4458|4458|4461|4460|4461.5|4460.5|4457.5|4457|19284
1755521100000|2025-08-18 12:45:00|4461.5|4460.5|4459.5|4459|4462.5|4462|4459|4458.5|2929
1755521400000|2025-08-18 12:50:00|4460|4459.5|4460|4459.5|4462.5|4461.5|4460|4459|4507
1755521700000|2025-08-18 12:55:00|4460.5|4460|4459.5|4458.5|4461|4460.5|4459|4458.5|1911
1755522000000|2025-08-18 13:00:00|4459|4459|4462|4461.5|4462|4461.5|4459|4458.5|5888
1755522300000|2025-08-18 13:05:00|4462.5|4462|4466|4465|4466|4465.5|4461.5|4461|5654
1755522600000|2025-08-18 13:10:00|4465.5|4464.5|4468.5|4467.5|4469.5|4468.5|4465.5|4464.5|2124
1755522900000|2025-08-18 13:15:00|4468|4467|4466.5|4465.5|4468|4467|4465.5|4464.5|4451
1755523200000|2025-08-18 13:20:00|4467|4466|4471|4470.5|4471.5|4470.5|4466.5|4466|2426
1755523500000|2025-08-18 13:25:00|4471.5|4471|4466|4465.5|4471.5|4471|4464|4463.5|22358
1755523800000|2025-08-18 13:30:00|4467|4466|4460.5|4459.5|4470.5|4469.5|4460|4458.5|11507
1755524100000|2025-08-18 13:35:00|4461|4460|4467|4466.5|4469|4468.5|4461|4459.5|5553
1755524400000|2025-08-18 13:40:00|4466.5|4466|4468|4467|4471.5|4470.5|4466|4465|4599
1755524700000|2025-08-18 13:45:00|4467.5|4466.5|4469|4468|4470.5|4469.5|4466|4465.5|3902
1755525000000|2025-08-18 13:50:00|4468.5|4467.5|4465.5|4465|4469|4468|4464|4463.5|3697
1755525300000|2025-08-18 13:55:00|4467|4466.5|4463|4462.5|4467.5|4467|4463|4461.5|2838
1755525600000|2025-08-18 14:00:00|4463.5|4463|4470|4469|4470|4469|4462|4461.5|5988
1755525900000|2025-08-18 14:05:00|4469.5|4469.5|4465.5|4464.5|4470.5|4470|4464.5|4464|4516
1755526200000|2025-08-18 14:10:00|4465|4463|4465.5|4464.5|4467.5|4466.5|4463|4462|4973
1755526500000|2025-08-18 14:15:00|4466|4465|4460|4459|4467.5|4466.5|4458.5|4458|2292
1755526800000|2025-08-18 14:20:00|4460.5|4459.5|4460.5|4459.5|4461|4460|4456.5|4456|2303
1755527100000|2025-08-18 14:25:00|4460|4459|4457|4456|4460.5|4460|4457|4456|2281
1755527400000|2025-08-18 14:30:00|4457.5|4456.5|4460.5|4459.5|4461.5|4460.5|4457.5|4456.5|5138
1755527700000|2025-08-18 14:35:00|4460|4459|4452.5|4452|4461.5|4461|4452.5|4452|4075
1755528000000|2025-08-18 14:40:00|4452|4451.5|4449.5|4448.5|4452.5|4452|4449.5|4448.5|13257
1755528300000|2025-08-18 14:45:00|4448.5|4447.5|4450.5|4450|4450.5|4450|4448.5|4447.5|6729
1755528600000|2025-08-18 14:50:00|4451|4450.5|4448.5|4447.5|4451.5|4451|4445.5|4444.5|6413
1755528900000|2025-08-18 14:55:00|4449|4448|4449|4448|4450.5|4450|4447|4446|5099
1755529200000|2025-08-18 15:00:00|4449.5|4448.5|4448.5|4447.5|4450.5|4450|4448|4447|4913
1755529500000|2025-08-18 15:05:00|4447.5|4446.5|4445|4444|4449.5|4449|4445|4444|6614
1755529800000|2025-08-18 15:10:00|4445.5|4444.5|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|6990
1755530100000|2025-08-18 15:15:00|4445|4444|4438.5|4437.5|4445|4444|4438.5|4437.5|10644
1755530400000|2025-08-18 15:20:00|4439|4438.5|4440|4439.5|4440|4439.5|4437|4436.5|17299
1755530700000|2025-08-18 15:25:00|4439|4439|4443|4441.5|4443|4442.5|4439|4438|10546
1755586800000|2025-08-19 07:00:00|4452|4450.5|4450|4448.5|4454|4452|4444.5|4442.5|8979
1755587100000|2025-08-19 07:05:00|4451.5|4449|4453|4452|4455.5|4454|4449.5|4448|6785
1755587400000|2025-08-19 07:10:00|4454.5|4453.5|4464.5|4463|4467|4465.5|4454.5|4453.5|28907
1755587700000|2025-08-19 07:15:00|4463|4461.5|4472.5|4471|4476|4474|4463|4461.5|3764
1755588000000|2025-08-19 07:20:00|4472|4471.5|4480.5|4479.5|4481|4480.5|4472|4471|2935
1755588300000|2025-08-19 07:25:00|4480|4479|4481|4480|4481.5|4480|4477|4476|1881
1755588600000|2025-08-19 07:30:00|4481.5|4482.5|4482.5|4481.5|4485|4483.5|4478.5|4477.5|2634
1755588900000|2025-08-19 07:35:00|4481.5|4480.5|4483|4482|4485|4484|4479|4478|2909
1755589200000|2025-08-19 07:40:00|4485.5|4483.5|4487.5|4486|4490|4488|4484.5|4483.5|1781
1755589500000|2025-08-19 07:45:00|4488|4486.5|4492|4491|4492|4491|4487.5|4486.5|2579
1755589800000|2025-08-19 07:50:00|4492.5|4491.5|4496.5|4495|4498.5|4497.5|4492|4490.5|1862
1755590100000|2025-08-19 07:55:00|4497|4495.5|4496|4495|4497.5|4497|4495|4494|2428
1755590400000|2025-08-19 08:00:00|4499|4498|4500.5|4500|4502|4501|4497.5|4496.5|3710
1755590700000|2025-08-19 08:05:00|4500|4499.5|4500|4498.5|4502|4500.5|4498.5|4497|3800
1755591000000|2025-08-19 08:10:00|4499.5|4497.5|4495|4494|4500|4498|4494.5|4493.5|2786
1755591300000|2025-08-19 08:15:00|4496|4493.5|4498|4496.5|4498|4497|4494.5|4493.5|2198
1755591600000|2025-08-19 08:20:00|4497.5|4498|4497.5|4496.5|4499.5|4498|4497.5|4496.5|1362
1755591900000|2025-08-19 08:25:00|4498|4497|4498|4497.5|4499|4498|4496|4495.5|2495
1755592200000|2025-08-19 08:30:00|4499|4498.5|4505|4504|4508|4507|4499|4498|5425
1755592500000|2025-08-19 08:35:00|4504.5|4503.5|4507.5|4506.5|4507.5|4506.5|4502.5|4501.5|1931
1755592800000|2025-08-19 08:40:00|4506.5|4505.5|4505|4504|4508|4507|4502.5|4501.5|1868
1755593100000|2025-08-19 08:45:00|4506|4505|4501.5|4500|4506|4505|4501|4500|3402
1755593400000|2025-08-19 08:50:00|4502|4500.5|4504|4502.5|4504|4503|4500.5|4499|2226
1755593700000|2025-08-19 08:55:00|4504.5|4503|4506|4505.5|4506.5|4505.5|4504|4502.5|2240
1755594000000|2025-08-19 09:00:00|4505.5|4505|4505.5|4504.5|4507.5|4506.5|4504.5|4504|3627
1755594300000|2025-08-19 09:05:00|4506|4505|4508.5|4507.5|4509|4508|4505.5|4504.5|3645
1755594600000|2025-08-19 09:10:00|4509.5|4508.5|4514.5|4513.5|4516.5|4515.5|4509.5|4508.5|2720
1755594900000|2025-08-19 09:15:00|4514|4513|4515.5|4514.5|4516.5|4516|4513.5|4513|1873
1755595200000|2025-08-19 09:20:00|4516|4515|4518|4517|4518.5|4517|4515.5|4514.5|2124
1755595500000|2025-08-19 09:25:00|4518.5|4517.5|4521|4520|4522.5|4521.5|4518.5|4517.5|2863
1755595800000|2025-08-19 09:30:00|4522|4520.5|4522|4521|4526|4524.5|4520|4519|4509
1755596100000|2025-08-19 09:35:00|4521|4520.5|4521.5|4521|4521.5|4521|4519.5|4519|1829
1755596400000|2025-08-19 09:40:00|4522|4520.5|4519|4518.5|4522.5|4522|4519|4518.5|3693
1755596700000|2025-08-19 09:45:00|4518.5|4517.5|4516.5|4516|4518.5|4517.5|4516.5|4515.5|1648
1755597000000|2025-08-19 09:50:00|4517|4516.5|4517.5|4516.5|4520.5|4519|4517|4516|1934
1755597300000|2025-08-19 09:55:00|4517|4515.5|4513.5|4512.5|4517|4515.5|4511.5|4510.5|2642
1755597600000|2025-08-19 10:00:00|4514|4513|4518|4516.5|4518|4516.5|4514|4513|1580
1755597900000|2025-08-19 10:05:00|4517.5|4517|4520|4519|4520.5|4520|4517.5|4516.5|2589
1755598200000|2025-08-19 10:10:00|4519.5|4518.5|4520.5|4519.5|4525|4524|4519.5|4518.5|2137
1755598500000|2025-08-19 10:15:00|4521|4520|4520.5|4520|4522|4520.5|4519.5|4519|1720
1755598800000|2025-08-19 10:20:00|4520|4519.5|4523|4522|4524|4523|4519.5|4519|1888
1755599100000|2025-08-19 10:25:00|4522.5|4521.5|4523|4522.5|4523|4522.5|4521.5|4520.5|1005
1755599400000|2025-08-19 10:30:00|4524|4523|4524.5|4523.5|4524.5|4523.5|4522|4521|1336
1755599700000|2025-08-19 10:35:00|4524|4523|4525.5|4524.5|4528|4527|4524|4523|2405
1755600000000|2025-08-19 10:40:00|4524.5|4524|4523|4522.5|4524.5|4524|4522.5|4521.5|2151
1755600300000|2025-08-19 10:45:00|4524|4523|4524.5|4523.5|4525|4524|4523.5|4522.5|1921
1755600600000|2025-08-19 10:50:00|4524|4523|4525.5|4524.5|4526.5|4525.5|4523.5|4523|1865
1755600900000|2025-08-19 10:55:00|4525|4525|4526|4524.5|4526|4525|4524|4523|1715
1755601200000|2025-08-19 11:00:00|4525.5|4525|4526.5|4525|4526.5|4525.5|4523.5|4522.5|3496
1755601500000|2025-08-19 11:05:00|4526|4524.5|4525.5|4524.5|4526|4525|4524|4523|1866
1755601800000|2025-08-19 11:10:00|4525|4524|4525|4523.5|4528|4527|4523.5|4523|2014
1755602100000|2025-08-19 11:15:00|4524.5|4524|4520|4519|4527|4526|4518.5|4518|1985
1755602400000|2025-08-19 11:20:00|4519.5|4518.5|4521|4519.5|4522.5|4521|4512.5|4511|4975
1755602700000|2025-08-19 11:25:00|4520.5|4520|4522.5|4521.5|4523.5|4523|4520|4519|3657
1755603000000|2025-08-19 11:30:00|4522|4521|4523.5|4522.5|4526|4524.5|4521|4520.5|2285
1755603300000|2025-08-19 11:35:00|4524|4523|4523|4522|4525.5|4524|4522.5|4521.5|1203
1755603600000|2025-08-19 11:40:00|4522.5|4521.5|4522|4520.5|4523|4521.5|4518.5|4517.5|1379
1755603900000|2025-08-19 11:45:00|4521.5|4521.5|4523|4521.5|4524|4522.5|4520|4519.5|2814
1755604200000|2025-08-19 11:50:00|4522.5|4522|4520.5|4519.5|4523|4522|4519|4518.5|2577
1755604500000|2025-08-19 11:55:00|4520|4519|4523|4522|4524|4523|4519.5|4519|7344
1755604800000|2025-08-19 12:00:00|4523.5|4521.5|4525.5|4524.5|4526.5|4525.5|4521.5|4521|4361
1755605100000|2025-08-19 12:05:00|4525|4525|4526|4525|4527|4526|4523|4522.5|1333
1755605400000|2025-08-19 12:10:00|4525.5|4524.5|4521|4520.5|4526.5|4525|4521|4520.5|1350
1755605700000|2025-08-19 12:15:00|4521.5|4520|4521|4520.5|4523.5|4522|4520.5|4520|2289
1755606000000|2025-08-19 12:20:00|4521.5|4521|4524|4522.5|4524|4523|4520.5|4519.5|2581
1755606300000|2025-08-19 12:25:00|4523.5|4522|4519.5|4518|4523.5|4522.5|4518.5|4517|1240
1755606600000|2025-08-19 12:30:00|4518.5|4517.5|4523.5|4522.5|4524.5|4523|4518.5|4517.5|2320
1755606900000|2025-08-19 12:35:00|4523|4522|4518|4517|4524|4522|4517.5|4517|1250
1755607200000|2025-08-19 12:40:00|4517.5|4518|4519|4518|4519.5|4518.5|4517.5|4517|560
1755607500000|2025-08-19 12:45:00|4518.5|4517.5|4516|4515.5|4521|4519.5|4516|4515|1816
1755607800000|2025-08-19 12:50:00|4515|4515|4517|4516|4518|4516.5|4515|4514.5|356
1755608100000|2025-08-19 12:55:00|4516.5|4515|4521.5|4520.5|4522|4520.5|4516|4515|6492
1755608400000|2025-08-19 13:00:00|4522|4521|4512.5|4511.5|4522|4521|4512.5|4511.5|3832
1755608700000|2025-08-19 13:05:00|4511.5|4510.5|4509|4508.5|4512|4511|4508.5|4507.5|1527
1755609000000|2025-08-19 13:10:00|4509.5|4508|4510|4509|4511.5|4510.5|4509|4508|1689
1755609300000|2025-08-19 13:15:00|4509.5|4508.5|4507.5|4506.5|4510|4509|4506.5|4505|1787
1755609600000|2025-08-19 13:20:00|4507|4507|4503.5|4502.5|4508|4507|4503.5|4502.5|4790
1755609900000|2025-08-19 13:25:00|4503|4501.5|4503.5|4502.5|4505|4503.5|4498.5|4497.5|6577
1755610200000|2025-08-19 13:30:00|4504|4503|4496.5|4495.5|4510.5|4509|4489.5|4488.5|7139
1755610500000|2025-08-19 13:35:00|4497.5|4495|4501|4500|4508.5|4507.5|4497.5|4495|4684
1755610800000|2025-08-19 13:40:00|4501.5|4500.5|4503|4501.5|4503|4502|4497.5|4496.5|3798
1755611100000|2025-08-19 13:45:00|4502.5|4501|4502|4500.5|4506.5|4505|4501|4500|5153
1755611400000|2025-08-19 13:50:00|4500|4498.5|4496|4495.5|4500|4499.5|4495.5|4495|2723
1755611700000|2025-08-19 13:55:00|4495.5|4495|4495|4494|4497|4496|4493.5|4493|2316
1755612000000|2025-08-19 14:00:00|4495.5|4494.5|4497|4496|4501|4500.5|4495|4494|3546
1755612300000|2025-08-19 14:05:00|4495.5|4494.5|4491|4490|4495.5|4494.5|4488|4487|2630
1755612600000|2025-08-19 14:10:00|4490.5|4489.5|4491|4490|4493.5|4492.5|4488|4487|4139
1755612900000|2025-08-19 14:15:00|4491.5|4490.5|4488.5|4488|4491.5|4490.5|4487.5|4487|5422
1755613200000|2025-08-19 14:20:00|4488|4487.5|4479.5|4479|4488|4487.5|4478.5|4478|5596
1755613500000|2025-08-19 14:25:00|4480|4478.5|4483.5|4482.5|4483.5|4482.5|4476|4475.5|3963
1755613800000|2025-08-19 14:30:00|4483|4483|4487|4485.5|4488|4487.5|4482.5|4482|4243
1755614100000|2025-08-19 14:35:00|4486|4486|4487.5|4487|4490|4489|4485.5|4484.5|31157
1755614400000|2025-08-19 14:40:00|4487|4486.5|4483|4482|4489|4488|4483|4482|4211
1755614700000|2025-08-19 14:45:00|4483.5|4482.5|4481|4480.5|4483.5|4483|4481|4480|3833
1755615000000|2025-08-19 14:50:00|4482|4481|4487.5|4486.5|4488|4487.5|4480.5|4480|3718
1755615300000|2025-08-19 14:55:00|4488|4487|4486.5|4486|4492|4491|4485.5|4485|8556
1755615600000|2025-08-19 15:00:00|4487|4486.5|4488|4487.5|4489.5|4488.5|4484.5|4483.5|3944
1755615900000|2025-08-19 15:05:00|4488.5|4487|4491|4490|4492|4491|4487|4486|7005
1755616200000|2025-08-19 15:10:00|4491.5|4489.5|4494.5|4493|4494.5|4493.5|4489.5|4488.5|4579
1755616500000|2025-08-19 15:15:00|4494|4491.5|4499|4498.5|4502|4500.5|4492|4491.5|7694
1755616800000|2025-08-19 15:20:00|4499.5|4498|4496|4495.5|4499.5|4498.5|4495|4494|6963
1755617100000|2025-08-19 15:25:00|4495.5|4495|4499.5|4498|4499.5|4498.5|4494|4493|10757
1755673200000|2025-08-20 07:00:00|4472|4469.5|4461|4459.5|4479|4476|4454|4452.5|8111
1755673500000|2025-08-20 07:05:00|4458.5|4456|4453.5|4452.5|4459.5|4458.5|4452.5|4451|3412
1755673800000|2025-08-20 07:10:00|4454|4453|4459|4458|4459.5|4458.5|4454|4453|1635
1755674100000|2025-08-20 07:15:00|4460|4459|4461|4460|4463.5|4462.5|4459|4458|3083
1755674400000|2025-08-20 07:20:00|4461.5|4460.5|4456.5|4455|4462|4461.5|4456|4455|2578
1755674700000|2025-08-20 07:25:00|4456|4453.5|4457.5|4456.5|4457.5|4456.5|4453.5|4453|2488
1755675000000|2025-08-20 07:30:00|4455.5|4455|4450|4449|4456|4455.5|4448.5|4448|1556
1755675300000|2025-08-20 07:35:00|4449.5|4448.5|4454.5|4453|4454.5|4453|4446.5|4445.5|3227
1755675600000|2025-08-20 07:40:00|4455|4453.5|4455|4454|4455.5|4455|4451.5|4450.5|1129
1755675900000|2025-08-20 07:45:00|4454.5|4454.5|4456|4454.5|4457|4456|4452.5|4452|5669
1755676200000|2025-08-20 07:50:00|4455.5|4455|4456.5|4455.5|4458.5|4458|4455.5|4455|2389
1755676500000|2025-08-20 07:55:00|4456|4454|4457.5|4456|4458.5|4457.5|4454.5|4454|2273
1755676800000|2025-08-20 08:00:00|4455.5|4454.5|4449|4447.5|4457|4456|4447|4446|2316
1755677100000|2025-08-20 08:05:00|4448.5|4448|4447|4446|4450|4449|4447|4446|4083
1755677400000|2025-08-20 08:10:00|4446.5|4445.5|4445|4443.5|4447|4446|4444.5|4443.5|2267
1755677700000|2025-08-20 08:15:00|4444.5|4441.5|4445|4444|4445|4444|4441|4439.5|7242
1755678000000|2025-08-20 08:20:00|4444|4443.5|4444.5|4443.5|4444.5|4444.5|4444|4443.5|2236
1755678300000|2025-08-20 08:25:00|4444|4443|4443|4442|4444.5|4443.5|4441.5|4440.5|2490
1755678600000|2025-08-20 08:30:00|4442.5|4441.5|4444|4443|4447.5|4446.5|4442.5|4441.5|5526
1755678900000|2025-08-20 08:35:00|4444.5|4443.5|4447|4446|4448|4447.5|4444.5|4443.5|3768
1755679200000|2025-08-20 08:40:00|4447.5|4446.5|4449.5|4449|4451|4450|4447.5|4446.5|3842
1755679500000|2025-08-20 08:45:00|4450|4449.5|4454.5|4453.5|4457|4456.5|4450|4449.5|6145
1755679800000|2025-08-20 08:50:00|4455|4454|4452.5|4452|4455.5|4454.5|4452.5|4451.5|2016
1755680100000|2025-08-20 08:55:00|4453|4452.5|4452|4451.5|4453.5|4452.5|4451|4450.5|2393
1755680400000|2025-08-20 09:00:00|4453|4451|4453.5|4452.5|4455|4454|4452.5|4451|3416
1755680700000|2025-08-20 09:05:00|4454.5|4453|4455.5|4454.5|4457.5|4456.5|4454|4453|1809
1755681000000|2025-08-20 09:10:00|4455|4454|4455.5|4454.5|4455.5|4454.5|4453|4451.5|3541
1755681300000|2025-08-20 09:15:00|4456|4455|4453.5|4452|4456|4455|4453|4452|1318
1755681600000|2025-08-20 09:20:00|4453|4451.5|4456|4455|4456|4455|4452|4451|4427
1755681900000|2025-08-20 09:25:00|4455.5|4454.5|4456|4454.5|4458|4457|4455|4453.5|1749
1755682200000|2025-08-20 09:30:00|4455.5|4455|4457|4456|4459|4458|4455.5|4454.5|742
1755682500000|2025-08-20 09:35:00|4456.5|4455.5|4456|4455|4457|4456|4455.5|4455|859
1755682800000|2025-08-20 09:40:00|4455|4454|4455|4454|4455|4454.5|4454|4453|2343
1755683100000|2025-08-20 09:45:00|4454.5|4454.5|4457|4456.5|4457|4456.5|4454.5|4454.5|3931
1755683400000|2025-08-20 09:50:00|4457.5|4457|4457|4456|4458|4457|4455|4454.5|2560
1755683700000|2025-08-20 09:55:00|4456.5|4455.5|4459.5|4458.5|4459.5|4458.5|4456|4455.5|1869
1755684000000|2025-08-20 10:00:00|4459|4457.5|4461.5|4460.5|4461.5|4460.5|4458.5|4457.5|2615
1755684300000|2025-08-20 10:05:00|4462|4461|4464|4463.5|4464.5|4463.5|4462|4461|2253
1755684600000|2025-08-20 10:10:00|4464.5|4464|4461|4460.5|4465|4464.5|4461|4460.5|4893
1755684900000|2025-08-20 10:15:00|4461.5|4460|4462|4461|4462|4461|4461.5|4459.5|3962
1755685200000|2025-08-20 10:20:00|4463|4461.5|4464|4463|4465|4464|4462.5|4461.5|3185
1755685500000|2025-08-20 10:25:00|4464.5|4463.5|4463|4462.5|4464.5|4464|4463|4462|2326
1755685800000|2025-08-20 10:30:00|4463.5|4463|4464.5|4463.5|4464.5|4464|4463.5|4462.5|62473
1755686100000|2025-08-20 10:35:00|4464|4463|4462.5|4462|4465.5|4464.5|4462|4461|2061
1755686400000|2025-08-20 10:40:00|4463|4462.5|4462.5|4461.5|4465.5|4465|4462.5|4461.5|3877
1755686700000|2025-08-20 10:45:00|4463|4462|4461.5|4460.5|4463.5|4462.5|4459|4458|2244
1755687000000|2025-08-20 10:50:00|4461|4461|4461.5|4460.5|4462|4461|4461|4460|848
1755687300000|2025-08-20 10:55:00|4461|4461|4459|4458|4461|4461|4458.5|4457.5|3157
1755687600000|2025-08-20 11:00:00|4459.5|4458.5|4457|4456|4459.5|4458.5|4455.5|4455|2462
1755687900000|2025-08-20 11:05:00|4457.5|4457|4458|4457.5|4459.5|4459|4457.5|4456.5|1169
1755688200000|2025-08-20 11:10:00|4458.5|4456.5|4457|4456.5|4458.5|4457|4456.5|4456|1543
1755688500000|2025-08-20 11:15:00|4456.5|4456|4456|4455|4456.5|4456|4455|4453.5|1385
1755688800000|2025-08-20 11:20:00|4456.5|4455.5|4456|4455.5|4457.5|4457|4456|4455|944
1755689100000|2025-08-20 11:25:00|4457|4456|4461|4460.5|4461.5|4460.5|4457|4456|1634
1755689400000|2025-08-20 11:30:00|4460.5|4460|4459.5|4458.5|4460.5|4460|4459|4458|2090
1755689700000|2025-08-20 11:35:00|4459|4458|4460|4459.5|4460|4459.5|4458.5|4457.5|1173
1755690000000|2025-08-20 11:40:00|4460.5|4460.5|4461|4460|4462.5|4462|4460.5|4460|1905
1755690300000|2025-08-20 11:45:00|4460|4459.5|4458|4457|4460|4459.5|4457.5|4456.5|4416
1755690600000|2025-08-20 11:50:00|4459.5|4459|4462|4461.5|4462|4461.5|4459|4458.5|5606
1755690900000|2025-08-20 11:55:00|4462.5|4461|4462.5|4462|4463.5|4463|4462|4461|1528
1755691200000|2025-08-20 12:00:00|4463|4462.5|4466.5|4465.5|4466.5|4465.5|4462.5|4462|2635
1755691500000|2025-08-20 12:05:00|4467|4466|4472|4471|4473.5|4472.5|4467|4466|6240
1755691800000|2025-08-20 12:10:00|4473|4471.5|4474|4473.5|4474|4473.5|4472.5|4471.5|3838
1755692100000|2025-08-20 12:15:00|4474.5|4473|4475.5|4474.5|4476|4475|4474.5|4473|14819
1755692400000|2025-08-20 12:20:00|4474.5|4474|4475.5|4474.5|4476|4475.5|4473.5|4473|4582
1755692700000|2025-08-20 12:25:00|4476|4475.5|4475.5|4475|4477|4476|4475.5|4474.5|1403
1755693000000|2025-08-20 12:30:00|4476|4475.5|4474.5|4474|4477|4476.5|4474.5|4474|1581
1755693300000|2025-08-20 12:35:00|4475|4473.5|4472|4471.5|4475|4473.5|4472|4471.5|441
1755693600000|2025-08-20 12:40:00|4472.5|4472|4474.5|4473.5|4475.5|4475|4470.5|4469.5|2394
1755693900000|2025-08-20 12:45:00|4474|4474|4475.5|4475|4476|4475.5|4474|4474|1260
1755694200000|2025-08-20 12:50:00|4476|4475.5|4478.5|4477.5|4478.5|4477.5|4473|4472|3737
1755694500000|2025-08-20 12:55:00|4477.5|4477|4474.5|4473.5|4477.5|4477|4474.5|4473.5|1461
1755694800000|2025-08-20 13:00:00|4475|4474|4475|4474|4476.5|4475.5|4474.5|4474|1604631
1755695100000|2025-08-20 13:05:00|4474.5|4474.5|4477.5|4477|4479|4478.5|4474.5|4474.5|2464
1755695400000|2025-08-20 13:10:00|4478|4476.5|4477.5|4477|4478|4477.5|4476.5|4475.5|1603
1755695700000|2025-08-20 13:15:00|4477|4476|4475|4474.5|4479|4478.5|4475|4474|3546
1755696000000|2025-08-20 13:20:00|4475.5|4476|4479.5|4479|4480.5|4479.5|4475.5|4474.5|4718
1755696300000|2025-08-20 13:25:00|4479|4478.5|4476.5|4475.5|4481.5|4481|4476.5|4475.5|5774
1755696600000|2025-08-20 13:30:00|4477|4474.5|4471|4470.5|4477|4475.5|4464|4463.5|7773
1755696900000|2025-08-20 13:35:00|4471.5|4471|4481|4479.5|4481.5|4480.5|4471.5|4470.5|5380
1755697200000|2025-08-20 13:40:00|4480.5|4480|4490.5|4489.5|4490.5|4489.5|4479|4478|6968
1755697500000|2025-08-20 13:45:00|4491|4490|4498.5|4497.5|4502|4500.5|4491|4490|12945
1755697800000|2025-08-20 13:50:00|4498|4498|4492.5|4491.5|4501.5|4500.5|4492.5|4491.5|6473
1755698100000|2025-08-20 13:55:00|4492|4492|4499.5|4498|4500|4499|4491.5|4491|5907
1755698400000|2025-08-20 14:00:00|4498.5|4498.5|4505|4504|4505.5|4505|4498|4497|9337
1755698700000|2025-08-20 14:05:00|4506.5|4504.5|4500|4499.5|4506.5|4505.5|4499.5|4498.5|11801
1755699000000|2025-08-20 14:10:00|4500.5|4500.5|4500|4499.5|4505.5|4504.5|4500|4499|9613
1755699300000|2025-08-20 14:15:00|4499.5|4498|4505|4504.5|4505.5|4504.5|4496|4495.5|6297
1755699600000|2025-08-20 14:20:00|4505.5|4505|4501|4500.5|4505.5|4505|4501|4500|8171
1755699900000|2025-08-20 14:25:00|4501.5|4501|4494.5|4493.5|4501.5|4501|4494.5|4493.5|4407
1755700200000|2025-08-20 14:30:00|4494|4492|4497.5|4496.5|4498|4497|4491.5|4490.5|6611
1755700500000|2025-08-20 14:35:00|4497|4496|4503|4502|4505.5|4505|4496.5|4495.5|3997
1755700800000|2025-08-20 14:40:00|4502.5|4500.5|4501.5|4500.5|4504|4503|4500.5|4499.5|4956
1755701100000|2025-08-20 14:45:00|4501|4501|4500|4499|4502.5|4501.5|4497|4496.5|6063
1755701400000|2025-08-20 14:50:00|4499.5|4499.5|4498.5|4497.5|4501.5|4501|4496.5|4496|4588
1755701700000|2025-08-20 14:55:00|4499|4498|4496|4495.5|4500|4499.5|4496|4495.5|6406
1755702000000|2025-08-20 15:00:00|4495.5|4495|4498.5|4497.5|4499.5|4498.5|4495.5|4495|7394
1755702300000|2025-08-20 15:05:00|4499|4498|4501|4500.5|4502|4501|4498.5|4498|6531
1755702600000|2025-08-20 15:10:00|4501.5|4501|4499|4498.5|4501.5|4501|4498.5|4498|5292
1755702900000|2025-08-20 15:15:00|4499.5|4498|4503.5|4502.5|4503.5|4503|4499|4498|6961
1755703200000|2025-08-20 15:20:00|4503|4503|4498.5|4498|4503.5|4503|4498.5|4498|6451
1755703500000|2025-08-20 15:25:00|4498|4497|4499.5|4498.5|4500|4499.5|4497.5|4497|5937
1755759600000|2025-08-21 07:00:00|4505|4502.5|4506|4503.5|4519|4516|4502|4499|7171
1755759900000|2025-08-21 07:05:00|4506.5|4505.5|4498|4496.5|4506.5|4505.5|4497.5|4496|4404
1755760200000|2025-08-21 07:10:00|4499|4497|4504.5|4502.5|4507.5|4505.5|4498|4496|3186
1755760500000|2025-08-21 07:15:00|4505.5|4503|4505|4503.5|4508.5|4507|4503.5|4502.5|1914
1755760800000|2025-08-21 07:20:00|4505.5|4503|4505.5|4504.5|4506|4505.5|4504|4503|1750
1755761100000|2025-08-21 07:25:00|4504.5|4504|4507|4506|4508|4506.5|4504|4503|12299
1755761400000|2025-08-21 07:30:00|4506|4505|4497.5|4496.5|4506|4505|4497.5|4496.5|1436
1755761700000|2025-08-21 07:35:00|4497|4495.5|4495.5|4494|4498.5|4497.5|4495|4494|2339
1755762000000|2025-08-21 07:40:00|4495|4493|4496.5|4495|4496.5|4495.5|4494|4493|625
1755762300000|2025-08-21 07:45:00|4496|4495.5|4496.5|4495.5|4497|4496|4496|4495|418
1755762600000|2025-08-21 07:50:00|4495.5|4496|4493|4492|4499.5|4498|4492.5|4491|2937
1755762900000|2025-08-21 07:55:00|4492.5|4491|4491.5|4490.5|4493|4491.5|4489.5|4488.5|1322
1755763200000|2025-08-21 08:00:00|4492|4491|4494.5|4493.5|4495|4493.5|4491.5|4491|1872
1755763500000|2025-08-21 08:05:00|4495|4494|4495|4494.5|4496|4495|4493.5|4492.5|1852
1755763800000|2025-08-21 08:10:00|4494.5|4494|4495|4493.5|4498|4497.5|4494.5|4493.5|1030
1755764100000|2025-08-21 08:15:00|4494.5|4493|4495.5|4494.5|4495.5|4494.5|4493.5|4492.5|1185
1755764400000|2025-08-21 08:20:00|4495|4494|4497|4496|4498|4497.5|4494.5|4493.5|1285
1755764700000|2025-08-21 08:25:00|4496.5|4496.5|4501|4500|4501|4500|4496.5|4496|2746
1755765000000|2025-08-21 08:30:00|4500.5|4499.5|4503|4501.5|4503|4502.5|4500|4499|2081
1755765300000|2025-08-21 08:35:00|4502.5|4502|4500.5|4499.5|4503|4502.5|4500|4499|1062
1755765600000|2025-08-21 08:40:00|4499.5|4499|4499|4498|4500|4499|4498.5|4497.5|998
1755765900000|2025-08-21 08:45:00|4498.5|4497.5|4497|4496|4499|4498|4497|4496|1126
1755766200000|2025-08-21 08:50:00|4497.5|4496.5|4497.5|4497|4500|4499|4496.5|4496|1999
1755766500000|2025-08-21 08:55:00|4498|4497.5|4498.5|4497.5|4499|4498|4496.5|4495.5|1758
1755766800000|2025-08-21 09:00:00|4498|4497|4494|4493|4498|4497|4493.5|4493|2580
1755767100000|2025-08-21 09:05:00|4494.5|4493.5|4494.5|4493.5|4495.5|4494.5|4493|4492|1375
1755767400000|2025-08-21 09:10:00|4493.5|4492|4494.5|4493|4494.5|4493.5|4493|4492|1182
1755767700000|2025-08-21 09:15:00|4494|4491|4494.5|4493.5|4494.5|4493.5|4492|4491|2572
1755768000000|2025-08-21 09:20:00|4495|4494|4493.5|4492|4495|4494|4492|4490.5|536
1755768300000|2025-08-21 09:25:00|4493|4491.5|4495|4494|4496|4495.5|4492.5|4491.5|8404
1755768600000|2025-08-21 09:30:00|4494.5|4493.5|4493|4492|4495|4494.5|4493|4492|800
1755768900000|2025-08-21 09:35:00|4492.5|4491|4494|4493|4494|4493|4491.5|4490.5|1427
1755769200000|2025-08-21 09:40:00|4493.5|4492.5|4494.5|4493.5|4495|4494|4493.5|4492.5|1394
1755769500000|2025-08-21 09:45:00|4494|4493|4495|4494|4495|4494|4492.5|4492|1300
1755769800000|2025-08-21 09:50:00|4495.5|4494.5|4495|4494|4498|4497.5|4494.5|4493.5|3879
1755770100000|2025-08-21 09:55:00|4494.5|4493.5|4493|4492.5|4496|4495|4493|4492.5|1704
1755770400000|2025-08-21 10:00:00|4492.5|4492|4488.5|4487.5|4492.5|4492|4488|4487|1694
1755770700000|2025-08-21 10:05:00|4489|4488|4490|4489|4491.5|4490.5|4489|4488|938
1755771000000|2025-08-21 10:10:00|4489.5|4488.5|4492.5|4491.5|4493.5|4492.5|4489.5|4488.5|1305
1755771300000|2025-08-21 10:15:00|4493.5|4492|4493|4492|4495.5|4494|4492.5|4491.5|2717
1755771600000|2025-08-21 10:20:00|4492.5|4491.5|4492.5|4491|4493.5|4492.5|4492|4491|2183
1755771900000|2025-08-21 10:25:00|4492|4491.5|4489|4487.5|4492.5|4492|4488|4486.5|1580
1755772200000|2025-08-21 10:30:00|4488.5|4488.5|4488.5|4487.5|4490|4489|4486|4484.5|1533
1755772500000|2025-08-21 10:35:00|4488|4487|4488.5|4487.5|4488.5|4487.5|4487.5|4486.5|1163
1755772800000|2025-08-21 10:40:00|4487.5|4487|4485.5|4484.5|4488.5|4487|4485|4484|1205
1755773100000|2025-08-21 10:45:00|4486|4485|4487|4485.5|4487.5|4486.5|4484.5|4484|1234
1755773400000|2025-08-21 10:50:00|4486.5|4486|4486.5|4485.5|4487.5|4487|4485.5|4484.5|1048
1755773700000|2025-08-21 10:55:00|4486|4486|4487|4486|4488|4487|4486|4485|1770
1755774000000|2025-08-21 11:00:00|4486.5|4485.5|4488.5|4488|4490|4489|4486|4485|9363
1755774300000|2025-08-21 11:05:00|4489|4489|4493.5|4492.5|4494|4493|4488.5|4488.5|1864
1755774600000|2025-08-21 11:10:00|4493|4492|4492.5|4491.5|4494|4493|4490.5|4489|3200
1755774900000|2025-08-21 11:15:00|4494|4493|4494.5|4493.5|4495.5|4494.5|4494|4493|1389
1755775200000|2025-08-21 11:20:00|4494|4493|4497|4495.5|4497|4496|4494|4492.5|1520
1755775500000|2025-08-21 11:25:00|4496.5|4496|4496.5|4495.5|4497|4496.5|4494.5|4493.5|1864
1755775800000|2025-08-21 11:30:00|4496|4495|4496|4495|4497|4496|4495.5|4494.5|1736
1755776100000|2025-08-21 11:35:00|4495.5|4494.5|4498.5|4497.5|4499|4497.5|4495|4494|1547
1755776400000|2025-08-21 11:40:00|4499|4498|4498|4496.5|4500|4499|4498|4496.5|848
1755776700000|2025-08-21 11:45:00|4498.5|4497|4498.5|4497.5|4499.5|4498.5|4498|4497|1176
1755777000000|2025-08-21 11:50:00|4498|4497|4502|4501|4502|4501|4497.5|4496.5|964
1755777300000|2025-08-21 11:55:00|4502.5|4501.5|4501|4499.5|4502.5|4501.5|4500|4499.5|942
1755777600000|2025-08-21 12:00:00|4500.5|4499|4504|4503|4504.5|4503.5|4499|4498.5|1001
1755777900000|2025-08-21 12:05:00|4504.5|4503.5|4506.5|4505.5|4507.5|4507|4503|4502|2444
1755778200000|2025-08-21 12:10:00|4507|4506|4507.5|4506|4507.5|4507|4505.5|4504.5|2604
1755778500000|2025-08-21 12:15:00|4507|4506.5|4507.5|4506.5|4511.5|4510.5|4507|4506|5184
1755778800000|2025-08-21 12:20:00|4508|4507.5|4506.5|4506|4509|4508.5|4506.5|4506|767
1755779100000|2025-08-21 12:25:00|4507|4505.5|4506.5|4505.5|4507|4506|4505|4504|1801
1755779400000|2025-08-21 12:30:00|4506|4505|4507.5|4506.5|4509|4508|4505.5|4504.5|1743
1755779700000|2025-08-21 12:35:00|4507|4506|4506.5|4505.5|4508|4507|4505.5|4504.5|1991
1755780000000|2025-08-21 12:40:00|4507|4506|4503.5|4502.5|4507|4506|4502.5|4501.5|4820
1755780300000|2025-08-21 12:45:00|4503|4502|4503.5|4502.5|4504|4503|4502.5|4501.5|894
1755780600000|2025-08-21 12:50:00|4504|4503.5|4506.5|4505.5|4507|4506|4504|4503|5107
1755780900000|2025-08-21 12:55:00|4506|4505|4508.5|4507|4508.5|4507.5|4506|4505|1297
1755781200000|2025-08-21 13:00:00|4508|4507.5|4510|4508.5|4510.5|4509|4508|4507|2954
1755781500000|2025-08-21 13:05:00|4509.5|4509|4510.5|4510|4510.5|4510|4509.5|4508.5|1402
1755781800000|2025-08-21 13:10:00|4511.5|4509.5|4510.5|4509.5|4511.5|4510|4509.5|4509|2444
1755782100000|2025-08-21 13:15:00|4510|4509|4508.5|4507.5|4511.5|4510.5|4507.5|4506.5|2308
1755782400000|2025-08-21 13:20:00|4509.5|4508.5|4511|4510|4512|4511|4508.5|4507.5|1683
1755782700000|2025-08-21 13:25:00|4510|4509|4505.5|4504.5|4510.5|4509.5|4505.5|4504.5|1787
1755783000000|2025-08-21 13:30:00|4503|4502.5|4512|4511|4512|4511|4500.5|4499.5|8397
1755783300000|2025-08-21 13:35:00|4513|4511.5|4513|4512|4515|4513.5|4511|4509.5|2795
1755783600000|2025-08-21 13:40:00|4513.5|4512.5|4509.5|4508|4513.5|4512.5|4508.5|4507.5|5576
1755783900000|2025-08-21 13:45:00|4510|4508.5|4506.5|4505|4510|4508.5|4503.5|4502.5|4220
1755784200000|2025-08-21 13:50:00|4506|4504.5|4505.5|4505|4507.5|4506.5|4500.5|4499.5|4382
1755784500000|2025-08-21 13:55:00|4506.5|4505.5|4508.5|4507.5|4509|4507.5|4504.5|4503.5|3770
1755784800000|2025-08-21 14:00:00|4509|4508|4512|4511|4515|4514|4508.5|4507.5|3639
1755785100000|2025-08-21 14:05:00|4512.5|4511.5|4514.5|4513.5|4516.5|4516|4511.5|4511|6239
1755785400000|2025-08-21 14:10:00|4514|4513|4515|4514.5|4515|4514.5|4512|4511.5|3790
1755785700000|2025-08-21 14:15:00|4515.5|4515|4516|4515|4519|4517.5|4514.5|4514|48585
1755786000000|2025-08-21 14:20:00|4515.5|4514.5|4518|4517|4518|4517|4512.5|4511.5|7763
1755786300000|2025-08-21 14:25:00|4518.5|4517.5|4516|4515.5|4519|4518|4515.5|4515|4116
1755786600000|2025-08-21 14:30:00|4516.5|4515|4518|4517.5|4518|4517.5|4514.5|4513.5|7236
1755786900000|2025-08-21 14:35:00|4517|4516.5|4521|4520|4523.5|4522.5|4517|4516|4424
1755787200000|2025-08-21 14:40:00|4520|4519|4522|4521|4523|4522|4519.5|4519|76915
1755787500000|2025-08-21 14:45:00|4522.5|4521.5|4522|4521|4523.5|4522.5|4521.5|4520.5|2839
1755787800000|2025-08-21 14:50:00|4522.5|4521.5|4522|4521|4523|4522|4521.5|4520.5|10248
1755788100000|2025-08-21 14:55:00|4521.5|4521.5|4526|4525.5|4526.5|4525.5|4520|4519|8081
1755788400000|2025-08-21 15:00:00|4525.5|4525|4527.5|4526.5|4529|4528|4525|4524.5|3210
1755788700000|2025-08-21 15:05:00|4528|4527|4527.5|4527|4531.5|4530.5|4527.5|4526.5|5397
1755789000000|2025-08-21 15:10:00|4528|4527.5|4526|4525|4529.5|4529|4526|4525|8242
1755789300000|2025-08-21 15:15:00|4526.5|4525.5|4531.5|4530.5|4531.5|4530.5|4526.5|4525.5|10152
1755789600000|2025-08-21 15:20:00|4530.5|4529.5|4530.5|4529.5|4530.5|4530|4528.5|4528|5831
1755789900000|2025-08-21 15:25:00|4530|4530|4526|4525|4532.5|4531.5|4526|4525|8900
1755846000000|2025-08-22 07:00:00|4530.5|4528.5|4525|4524|4532.5|4531|4520|4519|10313
1755846300000|2025-08-22 07:05:00|4524|4523.5|4519.5|4518|4524|4523.5|4514.5|4513.5|4072
1755846600000|2025-08-22 07:10:00|4519|4518.5|4515|4514|4520|4519.5|4511.5|4511|2784
1755846900000|2025-08-22 07:15:00|4516.5|4514.5|4515|4513.5|4522|4520.5|4514.5|4513|2557
1755847200000|2025-08-22 07:20:00|4516|4514.5|4521.5|4520.5|4522.5|4521|4516|4514.5|2370
1755847500000|2025-08-22 07:25:00|4522|4521|4522.5|4521.5|4523|4522|4519.5|4518.5|2680
1755847800000|2025-08-22 07:30:00|4523|4522|4520.5|4519.5|4523|4522|4519.5|4518|3231
1755848100000|2025-08-22 07:35:00|4519.5|4519|4525|4524.5|4525|4524.5|4519.5|4519|1685
1755848400000|2025-08-22 07:40:00|4526|4524|4528.5|4527|4529.5|4528.5|4525|4524|1235
1755848700000|2025-08-22 07:45:00|4528|4526|4525.5|4524.5|4528.5|4526.5|4524|4523.5|2636
1755849000000|2025-08-22 07:50:00|4525|4524|4525.5|4525|4525.5|4525|4521|4520.5|2755
1755849300000|2025-08-22 07:55:00|4526.5|4525.5|4526.5|4526|4529|4528|4526|4525|2177
1755849600000|2025-08-22 08:00:00|4527.5|4526.5|4529.5|4528|4532|4531|4527.5|4526.5|3412
1755849900000|2025-08-22 08:05:00|4529|4528.5|4531.5|4530.5|4531.5|4530.5|4527|4526|2746
1755850200000|2025-08-22 08:10:00|4533|4531|4535|4534|4535.5|4534.5|4531|4530|943
1755850500000|2025-08-22 08:15:00|4535.5|4534.5|4535.5|4534|4535.5|4534.5|4532.5|4531|610
1755850800000|2025-08-22 08:20:00|4535|4533.5|4532.5|4531.5|4535.5|4534|4531.5|4530|690
1755851100000|2025-08-22 08:25:00|4533|4532.5|4532.5|4531.5|4534|4533|4531.5|4530.5|1184
1755851400000|2025-08-22 08:30:00|4533|4532|4536.5|4535.5|4536.5|4535.5|4533|4531.5|2297
1755851700000|2025-08-22 08:35:00|4537|4536|4534|4533|4537|4536|4533|4531.5|2138
1755852000000|2025-08-22 08:40:00|4533.5|4532|4532.5|4531.5|4533.5|4532.5|4531|4530|2280
1755852300000|2025-08-22 08:45:00|4533|4532.5|4533|4532|4533.5|4532.5|4530.5|4529.5|4317
1755852600000|2025-08-22 08:50:00|4533.5|4532.5|4532.5|4531.5|4534|4533|4532|4531.5|455
1755852900000|2025-08-22 08:55:00|4533|4532|4532.5|4531|4533.5|4532.5|4532|4531|618
1755853200000|2025-08-22 09:00:00|4532|4529.5|4533.5|4532|4533.5|4532.5|4530.5|4529.5|2133
1755853500000|2025-08-22 09:05:00|4533|4532.5|4533|4532.5|4535|4534.5|4533|4532|1734
1755853800000|2025-08-22 09:10:00|4533.5|4532|4536.5|4535.5|4537.5|4536|4533|4532|1379
1755854100000|2025-08-22 09:15:00|4536|4535|4539|4537.5|4539.5|4539|4535.5|4534.5|5065
1755854400000|2025-08-22 09:20:00|4538.5|4538|4536|4534.5|4539.5|4538|4535.5|4534.5|1564
1755854700000|2025-08-22 09:25:00|4536.5|4535|4534.5|4533.5|4536.5|4535.5|4534.5|4533.5|1322
1755855000000|2025-08-22 09:30:00|4535.5|4535|4535|4533.5|4536.5|4535.5|4533.5|4533|1636
1755855300000|2025-08-22 09:35:00|4534.5|4534|4534|4533|4535|4534|4534|4533|936
1755855600000|2025-08-22 09:40:00|4534.5|4533.5|4534.5|4533.5|4536|4535.5|4534.5|4533.5|1484
1755855900000|2025-08-22 09:45:00|4534|4535|4536.5|4535.5|4537|4536.5|4534|4535|3008
1755856200000|2025-08-22 09:50:00|4536|4535|4536|4535|4538|4537.5|4536|4535|2669
1755856500000|2025-08-22 09:55:00|4535.5|4534.5|4535|4534|4536|4535|4535|4534|1094
1755856800000|2025-08-22 10:00:00|4535.5|4534.5|4534|4533|4535.5|4535|4534|4533|3332
1755857100000|2025-08-22 10:05:00|4533.5|4532.5|4532.5|4531.5|4534.5|4533.5|4532.5|4531.5|731
1755857400000|2025-08-22 10:10:00|4533|4532|4534|4532.5|4534.5|4533|4532|4531|2340
1755857700000|2025-08-22 10:15:00|4533.5|4533|4536.5|4536|4536.5|4536|4533|4533|2135
1755858000000|2025-08-22 10:20:00|4537.5|4536.5|4537|4536|4537.5|4536.5|4536.5|4536|5173
1755858300000|2025-08-22 10:25:00|4537.5|4536.5|4539|4538|4539.5|4538.5|4537|4536|919
1755858600000|2025-08-22 10:30:00|4539.5|4538.5|4540|4539|4540|4539|4539|4538|740
1755858900000|2025-08-22 10:35:00|4539|4539.5|4540|4539|4541|4540|4539|4538.5|1809
1755859200000|2025-08-22 10:40:00|4540.5|4539.5|4540|4539|4541|4540|4540|4539|1306
1755859500000|2025-08-22 10:45:00|4539.5|4538.5|4538.5|4537|4540|4538.5|4537|4536|5570
1755859800000|2025-08-22 10:50:00|4538|4536|4537.5|4536|4538|4537|4537|4536|861
1755860100000|2025-08-22 10:55:00|4537|4535.5|4539|4538.5|4539|4538.5|4535.5|4534.5|920
1755860400000|2025-08-22 11:00:00|4539.5|4539|4539|4538|4540.5|4539.5|4539|4538|1529
1755860700000|2025-08-22 11:05:00|4539.5|4538.5|4538.5|4538|4539.5|4539|4538|4537.5|1091
1755861000000|2025-08-22 11:10:00|4539|4538.5|4537|4536|4539|4538.5|4537|4536|1522
1755861300000|2025-08-22 11:15:00|4537.5|4536.5|4537.5|4536.5|4538|4537.5|4536.5|4536|636
1755861600000|2025-08-22 11:20:00|4537|4536|4537.5|4536.5|4538.5|4537.5|4536.5|4536|9851
1755861900000|2025-08-22 11:25:00|4537|4535.5|4536.5|4536|4537|4536|4535.5|4535|876
1755862200000|2025-08-22 11:30:00|4537|4535.5|4540.5|4539.5|4541.5|4540.5|4536.5|4535.5|2204
1755862500000|2025-08-22 11:35:00|4540|4539|4540.5|4539|4541|4540|4538.5|4537.5|794
1755862800000|2025-08-22 11:40:00|4540|4538.5|4539.5|4538.5|4540|4539|4538.5|4538|1355
1755863100000|2025-08-22 11:45:00|4540|4539|4539|4538|4540.5|4539.5|4539|4538|1172
1755863400000|2025-08-22 11:50:00|4540|4539|4540|4539|4540|4539.5|4539|4538|729
1755863700000|2025-08-22 11:55:00|4540.5|4539.5|4540.5|4539.5|4541|4540.5|4540|4539|1516
1755864000000|2025-08-22 12:00:00|4541.5|4540|4540|4539|4541.5|4540.5|4540|4539|2157
1755864300000|2025-08-22 12:05:00|4539.5|4539.5|4535|4534|4539.5|4539.5|4535|4534|2512
1755864600000|2025-08-22 12:10:00|4534.5|4533.5|4534|4533|4535|4534|4533|4532|753
1755864900000|2025-08-22 12:15:00|4534.5|4533.5|4536.5|4536|4536.5|4536|4534|4533|1258
1755865200000|2025-08-22 12:20:00|4536|4535.5|4533|4532|4536|4536|4532.5|4531.5|2634
1755865500000|2025-08-22 12:25:00|4532.5|4532.5|4529.5|4528.5|4533.5|4533|4529.5|4528.5|2640
1755865800000|2025-08-22 12:30:00|4529|4528|4530.5|4529.5|4531|4530|4528|4527.5|51730
1755866100000|2025-08-22 12:35:00|4530|4529|4526.5|4525.5|4531.5|4530.5|4525.5|4525|1977
1755866400000|2025-08-22 12:40:00|4525.5|4526|4523|4522|4525.5|4526|4523|4522|3401
1755866700000|2025-08-22 12:45:00|4522.5|4521.5|4525|4524|4525|4524|4522.5|4521.5|1817
1755867000000|2025-08-22 12:50:00|4524.5|4523.5|4527|4526.5|4527|4526.5|4524|4523.5|11459
1755867300000|2025-08-22 12:55:00|4526|4526|4526|4525|4528.5|4528|4526|4525|2318
1755867600000|2025-08-22 13:00:00|4526.5|4525.5|4526.5|4525.5|4527|4526|4525|4524|1411
1755867900000|2025-08-22 13:05:00|4527.5|4526|4529.5|4529|4529.5|4529|4526.5|4525.5|1419
1755868200000|2025-08-22 13:10:00|4530|4529.5|4534|4533|4534|4533|4529.5|4528|1370
1755868500000|2025-08-22 13:15:00|4534.5|4533.5|4535.5|4534.5|4536.5|4535.5|4533.5|4533|2146
1755868800000|2025-08-22 13:20:00|4536|4535.5|4534|4533|4536.5|4536|4534|4533|2311
1755869100000|2025-08-22 13:25:00|4535|4534|4539|4538|4539|4538|4535|4534|2033
1755869400000|2025-08-22 13:30:00|4540|4538.5|4552|4551|4555|4553.5|4539.5|4538|9840
1755869700000|2025-08-22 13:35:00|4552.5|4553|4556.5|4555.5|4556.5|4555.5|4548.5|4547|5812
1755870000000|2025-08-22 13:40:00|4557|4556|4561.5|4560|4562.5|4561.5|4556|4555|6140
1755870300000|2025-08-22 13:45:00|4561|4559.5|4550.5|4549.5|4564.5|4563.5|4550|4549|10977
1755870600000|2025-08-22 13:50:00|4550|4549|4552.5|4551.5|4553.5|4552.5|4549.5|4548.5|3446
1755870900000|2025-08-22 13:55:00|4552|4550.5|4555|4553.5|4555|4554|4551|4550|5242
1755871200000|2025-08-22 14:00:00|4555.5|4555|4572.5|4571|4575.5|4574|4554.5|4553.5|10059
1755871500000|2025-08-22 14:05:00|4572|4570.5|4570|4569|4578|4576.5|4569.5|4569|9517
1755871800000|2025-08-22 14:10:00|4571.5|4570|4574|4572.5|4574|4573|4568|4566.5|18673
1755872100000|2025-08-22 14:15:00|4573.5|4573|4573|4572|4578|4577|4567.5|4566.5|7426
1755872400000|2025-08-22 14:20:00|4573.5|4572.5|4576.5|4575.5|4576.5|4575.5|4567|4566|6735
1755872700000|2025-08-22 14:25:00|4576|4575|4585.5|4584|4586|4585|4576|4575|13547
1755873000000|2025-08-22 14:30:00|4586|4585|4595|4594.5|4596.5|4595.5|4586|4585|8623
1755873300000|2025-08-22 14:35:00|4594.5|4594|4589|4588|4595.5|4594.5|4587.5|4586.5|10584
1755873600000|2025-08-22 14:40:00|4589.5|4589|4593|4592|4593|4592.5|4584.5|4583.5|6024
1755873900000|2025-08-22 14:45:00|4592.5|4591.5|4592.5|4591.5|4594.5|4593.5|4589|4588|8013
1755874200000|2025-08-22 14:50:00|4591.5|4590.5|4601|4600|4601|4600.5|4591|4590|61495
1755874500000|2025-08-22 14:55:00|4601.5|4600.5|4600.5|4600|4602.5|4602|4599|4598.5|13830
1755874800000|2025-08-22 15:00:00|4601|4599.5|4600|4599.5|4601|4600.5|4597.5|4597|20929
1755875100000|2025-08-22 15:05:00|4600.5|4600|4600.5|4600|4603|4602.5|4600|4599.5|13672
1755875400000|2025-08-22 15:10:00|4601|4600.5|4601|4600|4604|4603.5|4600.5|4600|11584
1755875700000|2025-08-22 15:15:00|4600.5|4600.5|4606.5|4606|4606.5|4606|4600.5|4600|7475
1755876000000|2025-08-22 15:20:00|4607|4606.5|4606|4605.5|4609|4608|4605|4604.5|18711
1755876300000|2025-08-22 15:25:00|4605.5|4605|4600|4599|4606|4605.5|4598.5|4598|16103
1756191600000|2025-08-26 07:00:00|4654.5|4653|4603.5|4601|4658.5|4655.5|4603.5|4601|9367
1756191900000|2025-08-26 07:05:00|4601.5|4599|4612|4610|4621|4619|4601.5|4599|9947
1756192200000|2025-08-26 07:10:00|4611.5|4609.5|4589|4587|4614.5|4612|4584|4582.5|5848
1756192500000|2025-08-26 07:15:00|4590|4587.5|4598|4597.5|4601.5|4599.5|4590|4587.5|9860
1756192800000|2025-08-26 07:20:00|4599.5|4598|4593|4592|4603|4602|4592|4590.5|4836
1756193100000|2025-08-26 07:25:00|4593.5|4592.5|4586.5|4585|4598.5|4596.5|4586|4584.5|5415
1756193400000|2025-08-26 07:30:00|4589.5|4588.5|4590.5|4589.5|4590.5|4589.5|4580.5|4579.5|4561
1756193700000|2025-08-26 07:35:00|4592.5|4590.5|4585|4584|4592.5|4591|4584|4582.5|8866
1756194000000|2025-08-26 07:40:00|4585.5|4584.5|4581|4579.5|4588|4586.5|4581|4579.5|3565
1756194300000|2025-08-26 07:45:00|4580.5|4580|4578|4577|4585|4583.5|4578|4577|4856
1756194600000|2025-08-26 07:50:00|4577|4576.5|4581.5|4580.5|4585.5|4584.5|4575.5|4574|3713
1756194900000|2025-08-26 07:55:00|4581|4580|4580.5|4579.5|4587|4585.5|4578.5|4577.5|6795
1756195200000|2025-08-26 08:00:00|4582|4581|4589|4587.5|4589.5|4588|4579.5|4579|5607
1756195500000|2025-08-26 08:05:00|4589.5|4588|4598.5|4596.5|4599|4597.5|4589.5|4588|4290
1756195800000|2025-08-26 08:10:00|4598|4597|4601|4599.5|4604|4603|4597.5|4597|4314
1756196100000|2025-08-26 08:15:00|4600.5|4600|4598.5|4597|4601.5|4600|4597|4595.5|2114
1756196400000|2025-08-26 08:20:00|4599|4597.5|4600|4598.5|4601|4600|4597|4596|3355
1756196700000|2025-08-26 08:25:00|4599.5|4598|4600.5|4599.5|4604.5|4603|4598.5|4598|3301
1756197000000|2025-08-26 08:30:00|4600|4599|4604|4602.5|4604.5|4603|4596.5|4595.5|2175
1756197300000|2025-08-26 08:35:00|4604.5|4603|4602.5|4602|4607|4605|4602.5|4601|8114
1756197600000|2025-08-26 08:40:00|4602|4601|4605.5|4604|4606|4604.5|4601.5|4600|2744
1756197900000|2025-08-26 08:45:00|4605|4603.5|4601.5|4600.5|4606.5|4605|4601|4600|39075
1756198200000|2025-08-26 08:50:00|4601|4600|4605|4603.5|4606|4604.5|4599|4598.5|2606
1756198500000|2025-08-26 08:55:00|4604.5|4604|4603.5|4602|4605|4604|4600|4598.5|1920
1756198800000|2025-08-26 09:00:00|4604|4602.5|4604.5|4603.5|4606|4604.5|4601|4600|3168
1756199100000|2025-08-26 09:05:00|4605|4603|4603.5|4602.5|4605|4603.5|4602|4601|1817
1756199400000|2025-08-26 09:10:00|4603|4602|4607.5|4606.5|4608.5|4607.5|4603|4602|20688
1756199700000|2025-08-26 09:15:00|4608|4608|4610.5|4609|4611|4610.5|4608|4607.5|5573
1756200000000|2025-08-26 09:20:00|4611|4609.5|4605|4604|4611|4610.5|4604|4603|2240
1756200300000|2025-08-26 09:25:00|4604|4603.5|4604.5|4603.5|4605.5|4605|4603|4601.5|18604
1756200600000|2025-08-26 09:30:00|4604|4603|4598.5|4597.5|4604|4603|4598.5|4597.5|2049
1756200900000|2025-08-26 09:35:00|4601.5|4598|4601|4599.5|4602.5|4602|4600.5|4598|2034
1756201200000|2025-08-26 09:40:00|4600|4599|4599|4598|4600.5|4599.5|4595|4594|3144
1756201500000|2025-08-26 09:45:00|4599.5|4597.5|4603|4601.5|4604|4603|4598|4597.5|1755
1756201800000|2025-08-26 09:50:00|4603.5|4602|4602|4601.5|4604|4603|4600.5|4600|2942
1756202100000|2025-08-26 09:55:00|4601.5|4601|4603.5|4603|4607|4606|4601.5|4601|1504
1756202400000|2025-08-26 10:00:00|4607|4602.5|4605.5|4604.5|4607.5|4606.5|4604.5|4602.5|1909
1756202700000|2025-08-26 10:05:00|4604.5|4603.5|4604.5|4604|4606.5|4605.5|4603|4602.5|2475
1756203000000|2025-08-26 10:10:00|4605|4604.5|4603|4602.5|4607|4606|4603|4602|1079
1756203300000|2025-08-26 10:15:00|4603.5|4603|4602.5|4601.5|4604.5|4603|4602.5|4601.5|3663
1756203600000|2025-08-26 10:20:00|4602|4601|4599|4598|4602|4601.5|4599|4598|2832
1756203900000|2025-08-26 10:25:00|4598.5|4597.5|4594|4593|4598.5|4597.5|4594|4593|3022
1756204200000|2025-08-26 10:30:00|4593.5|4592|4595|4594.5|4596|4595.5|4593|4592|2531
1756204500000|2025-08-26 10:35:00|4594.5|4593.5|4594|4593.5|4595.5|4595|4594|4593.5|1427
1756204800000|2025-08-26 10:40:00|4593.5|4593|4592|4591.5|4593.5|4593|4590.5|4590|2120
1756205100000|2025-08-26 10:45:00|4591.5|4591|4592|4591|4593|4592|4591|4590.5|1142
1756205400000|2025-08-26 10:50:00|4591.5|4591.5|4591|4590.5|4592.5|4592|4591|4590.5|1306
1756205700000|2025-08-26 10:55:00|4590.5|4590|4588|4587|4591.5|4591|4588|4586.5|3399
1756206000000|2025-08-26 11:00:00|4588.5|4587.5|4586|4585.5|4589|4588.5|4586|4585|2024
1756206300000|2025-08-26 11:05:00|4585.5|4585|4586|4585.5|4586.5|4585.5|4584|4583.5|2268
1756206600000|2025-08-26 11:10:00|4585|4584.5|4585.5|4584.5|4586.5|4585.5|4584.5|4583.5|3266
1756206900000|2025-08-26 11:15:00|4585|4585|4585.5|4584.5|4586.5|4585.5|4585|4584|1858
1756207200000|2025-08-26 11:20:00|4586|4585|4588|4586.5|4588|4587|4585|4584.5|1847
1756207500000|2025-08-26 11:25:00|4589|4587|4588|4587|4589|4588|4588|4586.5|2721
1756207800000|2025-08-26 11:30:00|4587|4586.5|4582.5|4581.5|4587|4586.5|4582.5|4581.5|2819
1756208100000|2025-08-26 11:35:00|4583|4582|4582.5|4581.5|4584|4583|4581.5|4580.5|1147
1756208400000|2025-08-26 11:40:00|4582|4582|4585|4584.5|4585|4584.5|4581.5|4581|1350
1756208700000|2025-08-26 11:45:00|4585.5|4585|4583.5|4582.5|4586.5|4585.5|4583.5|4582.5|1458
1756209000000|2025-08-26 11:50:00|4583|4583|4583|4582.5|4583.5|4583|4583|4582.5|1410
1756209300000|2025-08-26 11:55:00|4584|4583.5|4585.5|4585|4586.5|4586|4584|4583.5|253327
1756209600000|2025-08-26 12:00:00|4585|4584.5|4583.5|4583|4585|4584.5|4583.5|4583|2406
1756209900000|2025-08-26 12:05:00|4584|4583.5|4584.5|4583.5|4586|4585.5|4584|4583|2918
1756210200000|2025-08-26 12:10:00|4584|4581|4581.5|4581|4584|4582|4580.5|4580|2386
1756210500000|2025-08-26 12:15:00|4582|4581.5|4578|4577.5|4582|4581.5|4578|4577.5|1078
1756210800000|2025-08-26 12:20:00|4579.5|4578.5|4575|4574.5|4579.5|4578.5|4574.5|4574|2152
1756211100000|2025-08-26 12:25:00|4574.5|4574|4572.5|4572|4574.5|4574|4572|4571.5|1586
1756211400000|2025-08-26 12:30:00|4573|4572.5|4575.5|4575|4576.5|4575.5|4572.5|4572|4236
1756211700000|2025-08-26 12:35:00|4575|4574.5|4575.5|4575|4577.5|4577|4575|4574.5|2200
1756212000000|2025-08-26 12:40:00|4576|4575.5|4575|4574.5|4578.5|4577.5|4574|4573.5|1714
1756212300000|2025-08-26 12:45:00|4574.5|4574|4574|4573.5|4575.5|4575|4574|4573.5|2841
1756212600000|2025-08-26 12:50:00|4573.5|4573|4577|4576|4577|4576|4572.5|4572|2806
1756212900000|2025-08-26 12:55:00|4578.5|4576.5|4580.5|4579.5|4580.5|4579.5|4576.5|4575.5|3314
1756213200000|2025-08-26 13:00:00|4580|4580|4571|4570.5|4581.5|4581|4570|4569.5|4688
1756213500000|2025-08-26 13:05:00|4570|4569.5|4573|4572|4573|4572.5|4569.5|4569|3529
1756213800000|2025-08-26 13:10:00|4574|4572.5|4570.5|4570|4574.5|4573.5|4570|4569.5|2872
1756214100000|2025-08-26 13:15:00|4570|4569.5|4573|4572.5|4573.5|4573|4570|4569.5|11908
1756214400000|2025-08-26 13:20:00|4572.5|4572|4569.5|4569|4573.5|4572.5|4569.5|4568.5|3587
1756214700000|2025-08-26 13:25:00|4569|4568.5|4574|4573|4574|4573|4568|4567|2352
1756215000000|2025-08-26 13:30:00|4574.5|4573.5|4570|4569.5|4574.5|4574|4565.5|4565|5893
1756215300000|2025-08-26 13:35:00|4570.5|4570|4571.5|4570.5|4575|4573.5|4570|4569.5|4768
1756215600000|2025-08-26 13:40:00|4571|4571|4572|4571.5|4572.5|4571.5|4567|4566.5|5627
1756215900000|2025-08-26 13:45:00|4572.5|4572|4574.5|4573.5|4578.5|4578|4571.5|4571|6080
1756216200000|2025-08-26 13:50:00|4575|4574|4580.5|4580|4581|4580|4572.5|4572|25006
1756216500000|2025-08-26 13:55:00|4580|4579.5|4575.5|4574.5|4580|4579.5|4574.5|4573.5|4409
1756216800000|2025-08-26 14:00:00|4577|4575|4573|4572.5|4578|4577|4572.5|4572|6484
1756217100000|2025-08-26 14:05:00|4573.5|4573|4575.5|4575|4577.5|4576.5|4570.5|4570|8534
1756217400000|2025-08-26 14:10:00|4576|4575.5|4579|4578.5|4579|4578.5|4574.5|4574|4768
1756217700000|2025-08-26 14:15:00|4579.5|4579|4584|4583|4586|4585|4579.5|4579|5431
1756218000000|2025-08-26 14:20:00|4583.5|4582.5|4589.5|4588.5|4589.5|4588.5|4582.5|4582|4105
1756218300000|2025-08-26 14:25:00|4589|4588|4583|4582.5|4589|4588|4583|4582|4787
1756218600000|2025-08-26 14:30:00|4582.5|4582|4583|4582.5|4583|4582.5|4578|4577|4853
1756218900000|2025-08-26 14:35:00|4581.5|4581|4577.5|4577|4581.5|4581|4577|4576|2191
1756219200000|2025-08-26 14:40:00|4578|4577.5|4581.5|4581|4582|4581.5|4575.5|4575|4210
1756219500000|2025-08-26 14:45:00|4581|4580.5|4583.5|4582.5|4585.5|4584.5|4580|4579.5|7397
1756219800000|2025-08-26 14:50:00|4584|4583|4584|4583.5|4590|4589.5|4583.5|4583|14140
1756220100000|2025-08-26 14:55:00|4585|4583|4586|4585|4586|4585.5|4580|4579.5|26624
1756220400000|2025-08-26 15:00:00|4585.5|4584|4584|4583.5|4586|4585|4582.5|4581.5|6669
1756220700000|2025-08-26 15:05:00|4586|4585|4587.5|4587|4587.5|4587|4584.5|4584|7002
1756221000000|2025-08-26 15:10:00|4587|4586.5|4585.5|4584.5|4587|4586.5|4583.5|4582.5|3017
1756221300000|2025-08-26 15:15:00|4586|4585|4580.5|4579.5|4586|4585|4580|4579|5602
1756221600000|2025-08-26 15:20:00|4579|4578|4572.5|4572|4579|4578|4572.5|4572|5631
1756221900000|2025-08-26 15:25:00|4571.5|4571.5|4567|4565.5|4572|4572|4566|4565|856885
1756278000000|2025-08-27 07:00:00|4595|4594.5|4607|4604.5|4608|4606.5|4593.5|4590|5804
1756278300000|2025-08-27 07:05:00|4608.5|4606.5|4606.5|4605.5|4611.5|4611|4606.5|4604.5|2693
1756278600000|2025-08-27 07:10:00|4607.5|4605|4610.5|4609.5|4610.5|4609.5|4604|4602|2092
1756278900000|2025-08-27 07:15:00|4610|4609|4609|4607|4610|4609|4606.5|4605|2498
1756279200000|2025-08-27 07:20:00|4608|4606.5|4609.5|4608|4609.5|4608|4603|4601.5|2815
1756279500000|2025-08-27 07:25:00|4610.5|4608.5|4615|4613.5|4617.5|4616|4610.5|4608.5|4358
1756279800000|2025-08-27 07:30:00|4614.5|4614|4614.5|4613.5|4616.5|4615.5|4612.5|4611|2242
1756280100000|2025-08-27 07:35:00|4615.5|4615|4615|4614|4616|4615.5|4615|4613|2037
1756280400000|2025-08-27 07:40:00|4614.5|4613.5|4618.5|4618|4621.5|4620|4614.5|4613.5|5197
1756280700000|2025-08-27 07:45:00|4620.5|4619|4615|4613.5|4621.5|4620|4614.5|4613.5|2753
1756281000000|2025-08-27 07:50:00|4616|4615.5|4621|4620.5|4622|4620.5|4616|4615|3270
1756281300000|2025-08-27 07:55:00|4622|4621|4621|4620|4623|4622|4620.5|4619.5|5980
1756281600000|2025-08-27 08:00:00|4620|4619.5|4625.5|4624|4629.5|4628.5|4620|4619|4346
1756281900000|2025-08-27 08:05:00|4626|4625|4623.5|4622|4628|4627|4623.5|4622|7523
1756282200000|2025-08-27 08:10:00|4623|4622.5|4618.5|4617|4623.5|4622.5|4616.5|4615|2058
1756282500000|2025-08-27 08:15:00|4617|4615.5|4612|4610.5|4617.5|4616.5|4609.5|4608|3260
1756282800000|2025-08-27 08:20:00|4611.5|4609.5|4611.5|4610|4613|4611.5|4610.5|4609.5|11466
1756283100000|2025-08-27 08:25:00|4611|4610.5|4613|4611.5|4613.5|4612.5|4610.5|4609|4473
1756283400000|2025-08-27 08:30:00|4612.5|4612|4611.5|4610.5|4615|4614|4611|4609.5|5646
1756283700000|2025-08-27 08:35:00|4610.5|4610|4611.5|4610|4613.5|4612|4609.5|4608.5|3567
1756284000000|2025-08-27 08:40:00|4611|4609.5|4608|4606.5|4611|4609.5|4607.5|4606.5|2588
1756284300000|2025-08-27 08:45:00|4609|4607|4603.5|4602|4609|4608|4603|4601.5|2087
1756284600000|2025-08-27 08:50:00|4604|4602.5|4602.5|4601|4605.5|4604.5|4602.5|4601|2146
1756284900000|2025-08-27 08:55:00|4603.5|4601.5|4607|4605.5|4607|4606|4603.5|4601.5|913
1756285200000|2025-08-27 09:00:00|4608|4606.5|4604.5|4603|4608.5|4607|4604|4603|3460
1756285500000|2025-08-27 09:05:00|4606|4603.5|4606.5|4605.5|4607|4606|4604|4603|4194
1756285800000|2025-08-27 09:10:00|4607|4606|4608.5|4607.5|4608.5|4607.5|4605|4604|2050
1756286100000|2025-08-27 09:15:00|4608|4607|4610.5|4610|4612|4610.5|4607|4605.5|3773
1756286400000|2025-08-27 09:20:00|4610|4609|4610.5|4610|4612.5|4611.5|4610|4609|5769
1756286700000|2025-08-27 09:25:00|4611|4609.5|4608|4606.5|4611.5|4610|4607.5|4606.5|4988
1756287000000|2025-08-27 09:30:00|4607.5|4607|4610|4609|4610|4609|4607|4606|2821
1756287300000|2025-08-27 09:35:00|4609.5|4608.5|4609.5|4608|4610|4609|4608.5|4607.5|1172
1756287600000|2025-08-27 09:40:00|4609|4607.5|4610|4609|4610|4609|4608|4607.5|832
1756287900000|2025-08-27 09:45:00|4609.5|4608|4609|4607.5|4609.5|4608.5|4608.5|4607.5|892
1756288200000|2025-08-27 09:50:00|4608.5|4608|4607.5|4606|4610.5|4609.5|4607|4606|2131
1756288500000|2025-08-27 09:55:00|4607|4605.5|4603.5|4602.5|4607|4605.5|4603.5|4602.5|1367
1756288800000|2025-08-27 10:00:00|4604|4603|4605|4604|4608|4607.5|4603.5|4602.5|2469
1756289100000|2025-08-27 10:05:00|4604.5|4603.5|4604.5|4603.5|4605|4604|4603|4602|2404
1756289400000|2025-08-27 10:10:00|4605|4604|4605|4604|4605.5|4604.5|4603.5|4602.5|1326
1756289700000|2025-08-27 10:15:00|4605.5|4604.5|4603.5|4602.5|4605.5|4605|4603.5|4602.5|2664
1756290000000|2025-08-27 10:20:00|4603|4602|4602.5|4601|4603.5|4602|4601.5|4601|1559
1756290300000|2025-08-27 10:25:00|4602|4601.5|4601|4600|4602.5|4601.5|4600.5|4599.5|1902
1756290600000|2025-08-27 10:30:00|4601.5|4600.5|4604|4602.5|4604|4603|4601|4600|4195
1756290900000|2025-08-27 10:35:00|4603.5|4603|4600.5|4599.5|4603.5|4603|4600.5|4599.5|2722
1756291200000|2025-08-27 10:40:00|4600|4598.5|4596.5|4595.5|4601|4599.5|4596.5|4595.5|1205
1756291500000|2025-08-27 10:45:00|4597.5|4597|4601|4599.5|4601|4600|4597.5|4596.5|483
1756291800000|2025-08-27 10:50:00|4600.5|4600|4601.5|4600.5|4601.5|4601|4600|4599.5|647
1756292100000|2025-08-27 10:55:00|4600.5|4599.5|4602|4601|4603|4602.5|4600|4599.5|1913
1756292400000|2025-08-27 11:00:00|4602.5|4601.5|4601|4600|4602.5|4601.5|4600|4599|1011
1756292700000|2025-08-27 11:05:00|4601.5|4599|4601|4600|4602.5|4601.5|4600|4599|308
1756293000000|2025-08-27 11:10:00|4600.5|4599.5|4597|4596|4600.5|4599.5|4596.5|4594.5|1188
1756293300000|2025-08-27 11:15:00|4597.5|4596.5|4595.5|4594|4597.5|4596.5|4594|4593|999
1756293600000|2025-08-27 11:20:00|4595|4594.5|4591.5|4590.5|4595.5|4594.5|4591|4590.5|2581
1756293900000|2025-08-27 11:25:00|4592|4591|4596|4595|4596.5|4595.5|4591.5|4590.5|2529
1756294200000|2025-08-27 11:30:00|4595.5|4594.5|4595.5|4594.5|4596.5|4596|4595.5|4594.5|1462
1756294500000|2025-08-27 11:35:00|4595|4594|4592|4590.5|4596|4595.5|4591.5|4590.5|3189
1756294800000|2025-08-27 11:40:00|4591.5|4589.5|4590.5|4589.5|4592|4591|4590|4589|761
1756295100000|2025-08-27 11:45:00|4591|4590|4589|4588|4591|4590|4588.5|4588|1442
1756295400000|2025-08-27 11:50:00|4590|4588.5|4590.5|4589.5|4591|4590|4589.5|4588.5|1756
1756295700000|2025-08-27 11:55:00|4591|4590|4590.5|4589|4592|4591.5|4590|4589|2142
1756296000000|2025-08-27 12:00:00|4590|4589.5|4589|4587.5|4590.5|4589.5|4587|4586|2245
1756296300000|2025-08-27 12:05:00|4588.5|4588|4588|4587|4588.5|4588|4587|4586.5|1481
1756296600000|2025-08-27 12:10:00|4589|4588|4587.5|4586.5|4589|4588|4587|4586.5|1523
1756296900000|2025-08-27 12:15:00|4587|4586|4589|4588|4589|4588.5|4584.5|4583.5|3035
1756297200000|2025-08-27 12:20:00|4588.5|4588.5|4591|4590|4592|4591.5|4588.5|4588|3714
1756297500000|2025-08-27 12:25:00|4591.5|4590.5|4589.5|4588.5|4591.5|4591|4589.5|4588.5|2617
1756297800000|2025-08-27 12:30:00|4589|4589|4591|4589.5|4592|4591|4588.5|4588|1423
1756298100000|2025-08-27 12:35:00|4590.5|4589|4585.5|4584.5|4591|4589.5|4585.5|4584|3660
1756298400000|2025-08-27 12:40:00|4585|4584|4586|4585|4586|4585.5|4584.5|4583.5|2201
1756298700000|2025-08-27 12:45:00|4585.5|4584.5|4582.5|4581.5|4585.5|4584.5|4582.5|4581.5|2137
1756299000000|2025-08-27 12:50:00|4582|4581|4579.5|4578.5|4582.5|4582|4578|4577|2437
1756299300000|2025-08-27 12:55:00|4580.5|4579.5|4584.5|4584|4584.5|4584|4579.5|4579|1625
1756299600000|2025-08-27 13:00:00|4585|4584.5|4582.5|4581.5|4585|4584.5|4582|4581|1945
1756299900000|2025-08-27 13:05:00|4582|4581|4581.5|4580.5|4582.5|4581.5|4580|4579|2288
1756300200000|2025-08-27 13:10:00|4581|4580|4583|4582|4583.5|4582.5|4581|4580|2375
1756300500000|2025-08-27 13:15:00|4583.5|4583|4582.5|4581.5|4585.5|4584.5|4582|4581.5|1887
1756300800000|2025-08-27 13:20:00|4582|4581|4580|4579|4582|4581|4578.5|4577.5|2714
1756301100000|2025-08-27 13:25:00|4580.5|4579.5|4586.5|4585.5|4588|4587|4580.5|4579.5|2231
1756301400000|2025-08-27 13:30:00|4585.5|4584.5|4575.5|4575|4585.5|4584.5|4575|4574|6119
1756301700000|2025-08-27 13:35:00|4576|4574.5|4579|4578|4580.5|4580|4575|4574.5|4458
1756302000000|2025-08-27 13:40:00|4578.5|4579|4583|4582|4583.5|4582.5|4578.5|4579|4849
1756302300000|2025-08-27 13:45:00|4584|4582.5|4588.5|4587.5|4591|4589.5|4584|4582|5625
1756302600000|2025-08-27 13:50:00|4588|4587|4589.5|4588.5|4589.5|4588.5|4586|4585|4521
1756302900000|2025-08-27 13:55:00|4590|4589|4584|4583|4590.5|4589|4584|4583|3200
1756303200000|2025-08-27 14:00:00|4583.5|4583.5|4589.5|4588.5|4591|4589.5|4582.5|4581.5|3275
1756303500000|2025-08-27 14:05:00|4589|4588|4587|4586|4589|4588|4586.5|4585.5|2055
1756303800000|2025-08-27 14:10:00|4587.5|4586.5|4594|4593|4595.5|4594.5|4586.5|4585.5|9601
1756304100000|2025-08-27 14:15:00|4594.5|4593.5|4586.5|4585|4595.5|4594.5|4586.5|4585|20327
1756304400000|2025-08-27 14:20:00|4587|4585.5|4585.5|4584|4591|4589.5|4584.5|4583.5|25070
1756304700000|2025-08-27 14:25:00|4585|4583.5|4578.5|4577.5|4585|4583.5|4578|4577|4092
1756305000000|2025-08-27 14:30:00|4577.5|4577|4576.5|4575.5|4578|4577.5|4572.5|4571.5|5114
1756305300000|2025-08-27 14:35:00|4576|4575|4576|4575|4578|4577|4574.5|4574|1754
1756305600000|2025-08-27 14:40:00|4575.5|4575.5|4576|4575|4578|4577|4574.5|4574|2372
1756305900000|2025-08-27 14:45:00|4576.5|4575.5|4575|4574|4577|4576|4573|4572.5|4988
1756306200000|2025-08-27 14:50:00|4574.5|4574.5|4575|4574|4577|4576|4573.5|4572.5|4215
1756306500000|2025-08-27 14:55:00|4574.5|4574.5|4575.5|4574.5|4576.5|4576|4573|4572|4374
1756306800000|2025-08-27 15:00:00|4576.5|4575.5|4576.5|4576|4581|4580|4575|4574|10189
1756307100000|2025-08-27 15:05:00|4577|4576.5|4575.5|4575|4580.5|4579.5|4575|4574|14950
1756307400000|2025-08-27 15:10:00|4575|4574.5|4576.5|4576|4580|4579|4575|4574.5|6789
1756307700000|2025-08-27 15:15:00|4577|4576.5|4570.5|4569.5|4578.5|4577.5|4570|4569|12778
1756308000000|2025-08-27 15:20:00|4570|4569|4565|4564.5|4570|4569|4564.5|4563.5|11814
1756308300000|2025-08-27 15:25:00|4565.5|4564|4564|4562.5|4565.5|4564.5|4560.5|4559.5|11595
1756364400000|2025-08-28 07:00:00|4605|4604.5|4609|4608|4611|4608.5|4602.5|4600.5|4448
1756364700000|2025-08-28 07:05:00|4610|4608.5|4609.5|4608|4611|4609.5|4606|4605|2284
1756365000000|2025-08-28 07:10:00|4609|4607.5|4612.5|4611.5|4616|4614.5|4609|4607.5|1565
1756365300000|2025-08-28 07:15:00|4612|4611|4619.5|4618.5|4619.5|4618.5|4612|4610|8309
1756365600000|2025-08-28 07:20:00|4620.5|4619.5|4619|4617.5|4625.5|4623.5|4618.5|4617.5|3114
1756365900000|2025-08-28 07:25:00|4620.5|4619|4622|4621|4623|4622.5|4618.5|4617|2817
1756366200000|2025-08-28 07:30:00|4621.5|4620|4621|4620|4622|4621|4617.5|4616.5|1887
1756366500000|2025-08-28 07:35:00|4620.5|4619.5|4622.5|4621.5|4623.5|4623|4620.5|4619.5|1615
1756366800000|2025-08-28 07:40:00|4623|4620.5|4632|4630.5|4632|4630.5|4621.5|4620.5|2280
1756367100000|2025-08-28 07:45:00|4631.5|4631|4630|4629.5|4638.5|4638|4630|4629.5|3371
1756367400000|2025-08-28 07:50:00|4630.5|4630|4629|4628.5|4630.5|4630|4627|4626|1368
1756367700000|2025-08-28 07:55:00|4630|4629|4628|4627|4631|4630.5|4627.5|4626.5|1040
1756368000000|2025-08-28 08:00:00|4627.5|4626|4630|4629.5|4630.5|4629.5|4624.5|4623.5|3763
1756368300000|2025-08-28 08:05:00|4631|4630|4630|4629|4631|4630.5|4629|4628|4034
1756368600000|2025-08-28 08:10:00|4631|4629.5|4631.5|4630.5|4635|4634.5|4630.5|4629.5|1970
1756368900000|2025-08-28 08:15:00|4631|4631|4630.5|4629.5|4634|4633|4630.5|4629.5|1776
1756369200000|2025-08-28 08:20:00|4629.5|4628|4628.5|4627.5|4630.5|4630|4626.5|4625|4006
1756369500000|2025-08-28 08:25:00|4629.5|4628.5|4635|4634|4636.5|4636|4628.5|4628|4969
1756369800000|2025-08-28 08:30:00|4634.5|4633.5|4630.5|4630|4635.5|4634.5|4630.5|4630|3562
1756370100000|2025-08-28 08:35:00|4631|4629.5|4629|4628|4632.5|4631.5|4629|4628|2434
1756370400000|2025-08-28 08:40:00|4630.5|4629.5|4630.5|4630|4633|4632.5|4630|4629|4577
1756370700000|2025-08-28 08:45:00|4631|4630.5|4628.5|4628|4631|4630.5|4628.5|4628|3465
1756371000000|2025-08-28 08:50:00|4628|4627.5|4621|4620.5|4628|4627.5|4620.5|4619.5|3098
1756371300000|2025-08-28 08:55:00|4620.5|4620|4618.5|4618|4620.5|4620|4615.5|4614|2798
1756371600000|2025-08-28 09:00:00|4618|4617.5|4620.5|4619.5|4621|4620|4618|4617|1763
1756371900000|2025-08-28 09:05:00|4620|4619|4627.5|4626|4628|4626.5|4619.5|4619|2660
1756372200000|2025-08-28 09:10:00|4627|4626.5|4626.5|4626|4630.5|4630|4626.5|4626|4620
1756372500000|2025-08-28 09:15:00|4627|4625.5|4620.5|4619.5|4628|4627|4620|4619.5|2998
1756372800000|2025-08-28 09:20:00|4619.5|4619|4618.5|4617.5|4619.5|4619|4616.5|4615|1545
1756373100000|2025-08-28 09:25:00|4618|4617|4621.5|4620|4623|4622|4618|4617|1452
1756373400000|2025-08-28 09:30:00|4621|4620.5|4618.5|4617.5|4622|4621|4617|4616|1483
1756373700000|2025-08-28 09:35:00|4619|4618|4616|4614.5|4620.5|4619.5|4615.5|4614.5|1655
1756374000000|2025-08-28 09:40:00|4616.5|4615|4615|4613.5|4618.5|4618|4615|4613.5|3342
1756374300000|2025-08-28 09:45:00|4614.5|4614|4616.5|4615.5|4616.5|4615.5|4614|4613|2461
1756374600000|2025-08-28 09:50:00|4617|4616|4618|4617|4618.5|4617.5|4616|4615|2154
1756374900000|2025-08-28 09:55:00|4617|4616.5|4620.5|4620|4622.5|4622|4617|4616.5|2012
1756375200000|2025-08-28 10:00:00|4620|4619.5|4618|4616.5|4620.5|4619.5|4617|4615.5|2153
1756375500000|2025-08-28 10:05:00|4617.5|4615.5|4615.5|4614|4617.5|4616|4613.5|4612.5|3253
1756375800000|2025-08-28 10:10:00|4616|4614.5|4611|4610|4616|4615|4610.5|4610|2176
1756376100000|2025-08-28 10:15:00|4611.5|4610.5|4610|4609|4612|4611|4609|4608|3594
1756376400000|2025-08-28 10:20:00|4609|4608.5|4610|4609|4611.5|4610.5|4609|4608|1556
1756376700000|2025-08-28 10:25:00|4609.5|4608.5|4611.5|4610.5|4612.5|4611|4609.5|4608.5|2726
1756377000000|2025-08-28 10:30:00|4612|4611|4612.5|4611.5|4614.5|4614|4611.5|4610.5|1937
1756377300000|2025-08-28 10:35:00|4613.5|4612.5|4610.5|4609.5|4614|4613|4610|4608.5|3150
1756377600000|2025-08-28 10:40:00|4610|4609|4613.5|4612.5|4613.5|4612.5|4610|4609|3268
1756377900000|2025-08-28 10:45:00|4613|4612|4614|4613|4615|4614|4612.5|4611.5|2966
1756378200000|2025-08-28 10:50:00|4613.5|4612.5|4612|4611|4613.5|4612.5|4611.5|4611|3577
1756378500000|2025-08-28 10:55:00|4611.5|4611.5|4612|4611|4613.5|4612.5|4610|4609|2170
1756378800000|2025-08-28 11:00:00|4611.5|4610.5|4615|4614|4615|4614.5|4611.5|4610.5|1767
1756379100000|2025-08-28 11:05:00|4615.5|4614.5|4617|4615.5|4617.5|4617|4615|4614|1802
1756379400000|2025-08-28 11:10:00|4616.5|4616|4614.5|4613.5|4617|4616|4613.5|4612.5|1995
1756379700000|2025-08-28 11:15:00|4615|4614|4613.5|4612.5|4615.5|4614.5|4612|4611.5|1711
1756380000000|2025-08-28 11:20:00|4613|4612|4617|4616.5|4617.5|4616.5|4613|4612|3376
1756380300000|2025-08-28 11:25:00|4617.5|4617.5|4627|4625.5|4627.5|4626.5|4617.5|4617.5|2500
1756380600000|2025-08-28 11:30:00|4627.5|4626|4629|4628.5|4631|4630|4627.5|4626|1629
1756380900000|2025-08-28 11:35:00|4628.5|4628|4633|4632.5|4633|4632.5|4628.5|4627.5|2512
1756381200000|2025-08-28 11:40:00|4634|4633.5|4633|4632|4635.5|4635|4633|4632|2037
1756381500000|2025-08-28 11:45:00|4634.5|4633.5|4637|4636|4638|4637|4634|4633|2528
1756381800000|2025-08-28 11:50:00|4636.5|4635.5|4638.5|4638|4639.5|4638|4635|4634|4364
1756382100000|2025-08-28 11:55:00|4639|4638.5|4639.5|4638.5|4641|4640|4637.5|4636.5|2839
1756382400000|2025-08-28 12:00:00|4639|4638|4636|4634.5|4639.5|4638|4632.5|4631.5|6027
1756382700000|2025-08-28 12:05:00|4636.5|4635|4632|4631|4636.5|4635|4632|4630.5|6243
1756383000000|2025-08-28 12:10:00|4632.5|4631.5|4633.5|4632|4633.5|4632.5|4630|4629.5|1383
1756383300000|2025-08-28 12:15:00|4633|4632.5|4632|4630.5|4634|4632.5|4631.5|4630.5|1471
1756383600000|2025-08-28 12:20:00|4631.5|4630|4633|4632|4633|4632|4630.5|4629.5|2879
1756383900000|2025-08-28 12:25:00|4632.5|4631.5|4630|4629|4634.5|4633.5|4630|4628.5|2668
1756384200000|2025-08-28 12:30:00|4632.5|4631|4631|4629.5|4632.5|4631.5|4629.5|4628.5|1420
1756384500000|2025-08-28 12:35:00|4630.5|4630|4627.5|4626.5|4631.5|4630.5|4627.5|4626.5|1478
1756384800000|2025-08-28 12:40:00|4627|4626|4626.5|4625|4628.5|4627.5|4626.5|4625|1620
1756385100000|2025-08-28 12:45:00|4627|4625.5|4623.5|4622|4627|4626|4623.5|4622|1961
1756385400000|2025-08-28 12:50:00|4623|4622.5|4622.5|4621.5|4623.5|4623|4622.5|4621.5|1799
1756385700000|2025-08-28 12:55:00|4623.5|4622|4622.5|4622|4625|4624|4622.5|4621.5|1150
1756386000000|2025-08-28 13:00:00|4623|4621.5|4625|4624|4625|4624|4621.5|4620.5|4364
1756386300000|2025-08-28 13:05:00|4624|4624.5|4625|4624|4625|4624.5|4622.5|4622|1903
1756386600000|2025-08-28 13:10:00|4624|4623|4626|4624.5|4628|4627|4624|4623|1201
1756386900000|2025-08-28 13:15:00|4625.5|4624|4624.5|4623|4625.5|4624|4623|4621.5|936
1756387200000|2025-08-28 13:20:00|4625|4623.5|4629.5|4628.5|4629.5|4628.5|4624.5|4623.5|5540
1756387500000|2025-08-28 13:25:00|4630|4629|4636.5|4635.5|4636.5|4635.5|4629|4627.5|3105
1756387800000|2025-08-28 13:30:00|4635.5|4634|4620.5|4619|4635.5|4634|4619.5|4618.5|6078
1756388100000|2025-08-28 13:35:00|4621|4619.5|4624|4623|4626.5|4625.5|4619.5|4618|5009
1756388400000|2025-08-28 13:40:00|4623.5|4622|4623.5|4622|4627.5|4626.5|4622|4620.5|2577
1756388700000|2025-08-28 13:45:00|4624|4622.5|4624.5|4624|4627|4625.5|4622.5|4621|7070
1756389000000|2025-08-28 13:50:00|4625|4623.5|4630.5|4629|4632|4630.5|4624.5|4623.5|4295
1756389300000|2025-08-28 13:55:00|4630|4629.5|4635.5|4634|4638|4637|4630|4629|2052
1756389600000|2025-08-28 14:00:00|4636|4635|4636|4634.5|4640.5|4639.5|4635.5|4634|5631
1756389900000|2025-08-28 14:05:00|4635.5|4634|4631|4630|4637.5|4636.5|4631|4630|6087
1756390200000|2025-08-28 14:10:00|4630.5|4629.5|4626.5|4626|4633.5|4632.5|4626.5|4625.5|2476
1756390500000|2025-08-28 14:15:00|4627|4625.5|4628|4627|4628|4627|4625|4624|2987
1756390800000|2025-08-28 14:20:00|4629|4628|4635|4634|4635.5|4634.5|4629|4628|3742
1756391100000|2025-08-28 14:25:00|4634.5|4633.5|4632|4631|4635|4633.5|4630|4629|4281
1756391400000|2025-08-28 14:30:00|4632.5|4631.5|4629|4628|4633.5|4632.5|4628|4626.5|2895
1756391700000|2025-08-28 14:35:00|4628.5|4627.5|4626.5|4625.5|4630.5|4629.5|4625.5|4625|3529
1756392000000|2025-08-28 14:40:00|4626|4625|4629.5|4628.5|4630|4629.5|4625.5|4625|4211
1756392300000|2025-08-28 14:45:00|4629|4628|4627.5|4626.5|4629|4628|4625.5|4624|4108
1756392600000|2025-08-28 14:50:00|4627|4627|4628.5|4627.5|4630|4629|4626.5|4625.5|4235
1756392900000|2025-08-28 14:55:00|4628|4626.5|4629|4627.5|4630.5|4629.5|4627.5|4626|2061
1756393200000|2025-08-28 15:00:00|4628.5|4628|4633|4632|4633.5|4632.5|4628.5|4627.5|8733
1756393500000|2025-08-28 15:05:00|4633.5|4632.5|4627|4626|4635.5|4634.5|4627|4626|4798
1756393800000|2025-08-28 15:10:00|4627.5|4626.5|4634|4633|4634|4633|4627|4626|3767
1756394100000|2025-08-28 15:15:00|4635|4633.5|4635.5|4634.5|4635.5|4634.5|4632|4630.5|9606
1756394400000|2025-08-28 15:20:00|4636|4635|4639|4638|4639|4638.5|4633|4632.5|9041
1756394700000|2025-08-28 15:25:00|4638.5|4637.5|4640.5|4639.5|4640.5|4639.5|4637|4636.5|9185
1756450800000|2025-08-29 07:00:00|4657.5|4654.5|4652.5|4650.5|4657.5|4655|4642.5|4639.5|18316
1756451100000|2025-08-29 07:05:00|4654.5|4652|4661.5|4659.5|4662|4661|4654.5|4652|6364
1756451400000|2025-08-29 07:10:00|4662|4660|4655.5|4655|4663.5|4661.5|4655.5|4653.5|3170
1756451700000|2025-08-29 07:15:00|4656|4655.5|4664|4663.5|4666.5|4666|4656|4655.5|3273
1756452000000|2025-08-29 07:20:00|4665|4664|4665.5|4664.5|4668|4667|4664|4663|2988
1756452300000|2025-08-29 07:25:00|4665|4663.5|4656|4655|4665|4663.5|4656|4655|2241
1756452600000|2025-08-29 07:30:00|4656.5|4654.5|4653|4652|4656.5|4655|4652|4651|2865
1756452900000|2025-08-29 07:35:00|4651.5|4650.5|4653.5|4652|4654|4653|4647|4645.5|3279
1756453200000|2025-08-29 07:40:00|4654|4653|4655|4654|4657|4655.5|4653|4652.5|1551
1756453500000|2025-08-29 07:45:00|4656|4655|4650|4649|4656|4655.5|4650|4649|4599
1756453800000|2025-08-29 07:50:00|4651|4649.5|4644|4643|4651|4650.5|4642.5|4641.5|1441
1756454100000|2025-08-29 07:55:00|4645|4643.5|4644.5|4643.5|4648|4647|4643|4641.5|2786
1756454400000|2025-08-29 08:00:00|4645.5|4643|4648|4646.5|4650|4648.5|4644.5|4643|1247
1756454700000|2025-08-29 08:05:00|4647.5|4645.5|4647|4645.5|4648.5|4647.5|4646|4645.5|625
1756455000000|2025-08-29 08:10:00|4646.5|4645|4645|4643.5|4649.5|4648|4645|4643.5|3087
1756455300000|2025-08-29 08:15:00|4644.5|4643|4648|4646.5|4648.5|4647|4643.5|4643|1648
1756455600000|2025-08-29 08:20:00|4647|4646|4643.5|4643|4649|4647.5|4642.5|4641.5|1279
1756455900000|2025-08-29 08:25:00|4644.5|4642.5|4640|4639|4644.5|4643|4640|4639|6859
1756456200000|2025-08-29 08:30:00|4639.5|4638|4637.5|4636|4640|4638.5|4636.5|4635.5|2502
1756456500000|2025-08-29 08:35:00|4638|4636.5|4636.5|4635|4639.5|4638.5|4636|4635|1821
1756456800000|2025-08-29 08:40:00|4636|4634.5|4634.5|4633|4636.5|4635|4634|4633|880
1756457100000|2025-08-29 08:45:00|4634|4632.5|4636|4634.5|4636|4635|4629.5|4628|2503
1756457400000|2025-08-29 08:50:00|4637|4635|4640|4639|4640|4639|4636|4634.5|2817
1756457700000|2025-08-29 08:55:00|4640.5|4639.5|4639.5|4638|4642|4641|4638|4637|966
1756458000000|2025-08-29 09:00:00|4640.5|4638.5|4644.5|4643|4644.5|4643.5|4640|4638.5|1492
1756458300000|2025-08-29 09:05:00|4644|4643.5|4641|4639.5|4644.5|4643.5|4640.5|4639.5|1498
1756458600000|2025-08-29 09:10:00|4641.5|4640|4647.5|4646|4648.5|4647|4641.5|4639.5|613
1756458900000|2025-08-29 09:15:00|4648|4646.5|4647.5|4647|4650|4648.5|4646.5|4645.5|3897
1756459200000|2025-08-29 09:20:00|4648|4646.5|4649|4647.5|4649|4647.5|4646.5|4645|1821
1756459500000|2025-08-29 09:25:00|4648|4648|4647.5|4647|4648.5|4648|4646.5|4646|2088
1756459800000|2025-08-29 09:30:00|4648|4647.5|4647.5|4646.5|4649.5|4648.5|4646.5|4646|1194
1756460100000|2025-08-29 09:35:00|4648|4647|4648|4647|4650|4648.5|4647.5|4646.5|965
1756460400000|2025-08-29 09:40:00|4649|4647.5|4651.5|4650.5|4652|4651|4648|4647|3124
1756460700000|2025-08-29 09:45:00|4651|4650|4653|4652|4653.5|4652.5|4651|4650|1105
1756461000000|2025-08-29 09:50:00|4652.5|4651.5|4654|4652.5|4655.5|4654.5|4652.5|4651.5|2438
1756461300000|2025-08-29 09:55:00|4653|4651.5|4651.5|4650|4653|4652|4651.5|4650|4133
1756461600000|2025-08-29 10:00:00|4652|4651|4650|4649|4652.5|4651.5|4648|4647|4203
1756461900000|2025-08-29 10:05:00|4649|4648|4648|4647.5|4649.5|4648|4647|4646.5|2285
1756462200000|2025-08-29 10:10:00|4648.5|4648|4642.5|4641.5|4649|4648|4641.5|4640.5|6776
1756462500000|2025-08-29 10:15:00|4644.5|4643.5|4645.5|4644.5|4646|4645|4644|4643|2173
1756462800000|2025-08-29 10:20:00|4645|4644|4646|4644.5|4646.5|4645.5|4644.5|4643.5|4316
1756463100000|2025-08-29 10:25:00|4646.5|4645.5|4645|4644|4646.5|4645.5|4644.5|4643.5|965
1756463400000|2025-08-29 10:30:00|4644|4643|4639|4638|4644|4643|4639|4637.5|1420
1756463700000|2025-08-29 10:35:00|4639.5|4638.5|4642.5|4641.5|4643|4642|4639.5|4638.5|2137
1756464000000|2025-08-29 10:40:00|4643|4642|4642.5|4641.5|4643|4642.5|4642.5|4641|6806
1756464300000|2025-08-29 10:45:00|4643|4642|4642|4641|4644|4643|4641.5|4641|1002
1756464600000|2025-08-29 10:50:00|4641.5|4642|4643|4642|4643|4642|4641.5|4642|466
1756464900000|2025-08-29 10:55:00|4642.5|4641|4645|4643.5|4645|4644|4640.5|4640|598
1756465200000|2025-08-29 11:00:00|4644.5|4644|4646.5|4645.5|4647|4646|4644.5|4643.5|5331
1756465500000|2025-08-29 11:05:00|4647|4646|4645.5|4644|4647|4646.5|4644.5|4644|1152
1756465800000|2025-08-29 11:10:00|4645|4643.5|4646|4645|4646|4645.5|4642.5|4641|1591
1756466100000|2025-08-29 11:15:00|4645.5|4645.5|4647|4645.5|4647.5|4647|4645.5|4644.5|614
1756466400000|2025-08-29 11:20:00|4646.5|4646|4648.5|4647.5|4648.5|4647.5|4646.5|4645.5|1741
1756466700000|2025-08-29 11:25:00|4649|4648|4650.5|4649.5|4650.5|4650|4648.5|4647.5|1263
1756467000000|2025-08-29 11:30:00|4650|4650|4647|4646|4650.5|4650|4647|4646|999
1756467300000|2025-08-29 11:35:00|4646|4645|4645.5|4645|4647|4646|4645|4644|1075
1756467600000|2025-08-29 11:40:00|4646.5|4645.5|4646.5|4645.5|4647.5|4647|4646.5|4645.5|754
1756467900000|2025-08-29 11:45:00|4647.5|4646.5|4651|4650|4651|4650|4647|4646|1441
1756468200000|2025-08-29 11:50:00|4651.5|4650.5|4651.5|4650.5|4652|4651|4651|4650|2287
1756468500000|2025-08-29 11:55:00|4651|4651|4649.5|4648.5|4651.5|4651|4649|4647.5|857
1756468800000|2025-08-29 12:00:00|4650|4649|4647.5|4646.5|4650|4649.5|4646.5|4645.5|1120
1756469100000|2025-08-29 12:05:00|4647|4645.5|4646.5|4645.5|4647.5|4646|4645.5|4644.5|2491
1756469400000|2025-08-29 12:10:00|4646|4644.5|4646.5|4645.5|4646.5|4646|4645.5|4644.5|580
1756469700000|2025-08-29 12:15:00|4647|4646|4642.5|4642|4647|4646|4642.5|4642|1553
1756470000000|2025-08-29 12:20:00|4643|4641.5|4645|4644|4647|4646|4643|4641.5|1033
1756470300000|2025-08-29 12:25:00|4644.5|4643.5|4644|4642.5|4645|4644|4642|4641.5|1356
1756470600000|2025-08-29 12:30:00|4643.5|4643|4648|4646.5|4649.5|4648|4643.5|4642|925
1756470900000|2025-08-29 12:35:00|4647.5|4647|4645.5|4644.5|4647.5|4647|4644.5|4643.5|1524
1756471200000|2025-08-29 12:40:00|4645|4643.5|4646|4644.5|4647.5|4646|4644|4643.5|1934
1756471500000|2025-08-29 12:45:00|4646.5|4645|4648.5|4647.5|4649|4648|4646.5|4644.5|3910
1756471800000|2025-08-29 12:50:00|4649|4648.5|4653.5|4652.5|4653.5|4652.5|4649|4648.5|470
1756472100000|2025-08-29 12:55:00|4654.5|4653|4652.5|4651.5|4654.5|4653.5|4652|4650.5|1857
1756472400000|2025-08-29 13:00:00|4652|4650.5|4649.5|4648.5|4652|4650.5|4648|4647|2891
1756472700000|2025-08-29 13:05:00|4649|4649|4652.5|4651.5|4653.5|4653|4649|4648|11306
1756473000000|2025-08-29 13:10:00|4653|4652|4653.5|4652.5|4653.5|4652.5|4652.5|4651|953
1756473300000|2025-08-29 13:15:00|4654|4653|4652.5|4651.5|4654|4653|4652.5|4651.5|826
1756473600000|2025-08-29 13:20:00|4653|4652|4649.5|4648.5|4653|4652|4649.5|4648.5|1828
1756473900000|2025-08-29 13:25:00|4650|4649|4653|4652|4653|4652|4647.5|4646.5|1270
1756474200000|2025-08-29 13:30:00|4652.5|4651.5|4663.5|4662|4665|4664|4652.5|4651.5|7188
1756474500000|2025-08-29 13:35:00|4662|4660|4668|4666.5|4668|4667|4661.5|4660|3375
1756474800000|2025-08-29 13:40:00|4667.5|4666|4670.5|4669|4672.5|4671.5|4666.5|4665.5|6429
1756475100000|2025-08-29 13:45:00|4670|4668.5|4676|4675|4676.5|4675.5|4668|4667.5|4724
1756475400000|2025-08-29 13:50:00|4676.5|4674.5|4667.5|4667|4677|4676|4667.5|4667|3634
1756475700000|2025-08-29 13:55:00|4668|4666.5|4670|4668.5|4672.5|4671.5|4667|4666|4144
1756476000000|2025-08-29 14:00:00|4671|4670|4666.5|4665.5|4674|4673|4666.5|4665.5|5864
1756476300000|2025-08-29 14:05:00|4666|4666|4659.5|4658.5|4666.5|4666|4658.5|4657.5|3039
1756476600000|2025-08-29 14:10:00|4660|4659|4651.5|4650.5|4661.5|4660|4651|4650.5|2225
1756476900000|2025-08-29 14:15:00|4651|4650|4650.5|4649.5|4653.5|4652.5|4650|4649.5|1856
1756477200000|2025-08-29 14:20:00|4651|4650|4654.5|4653.5|4655|4654|4651|4650|1813
1756477500000|2025-08-29 14:25:00|4655|4654|4662|4661.5|4662|4661.5|4655|4654|2603
1756477800000|2025-08-29 14:30:00|4663.5|4662|4670|4668.5|4670|4669|4663.5|4662|4557
1756478100000|2025-08-29 14:35:00|4669.5|4668|4667.5|4666.5|4671|4669.5|4667.5|4666.5|4841
1756478400000|2025-08-29 14:40:00|4667|4666|4667|4666.5|4671|4670|4667|4666|2578
1756478700000|2025-08-29 14:45:00|4666.5|4666|4662.5|4661.5|4666.5|4666|4661.5|4660.5|2889
1756479000000|2025-08-29 14:50:00|4664|4662.5|4661|4660|4666.5|4665.5|4659.5|4658.5|2132
1756479300000|2025-08-29 14:55:00|4660.5|4659.5|4654.5|4653.5|4660.5|4659.5|4654|4653|5156
1756479600000|2025-08-29 15:00:00|4654|4653|4653.5|4652.5|4656|4655|4651|4650|3556
1756479900000|2025-08-29 15:05:00|4654|4653|4655|4654|4657|4656|4653|4652.5|3773
1756480200000|2025-08-29 15:10:00|4654.5|4653|4654|4653|4655.5|4654.5|4653.5|4652.5|3580
1756480500000|2025-08-29 15:15:00|4653.5|4653.5|4649.5|4649|4654.5|4653.5|4648|4647|3926
1756480800000|2025-08-29 15:20:00|4649|4648.5|4647.5|4646|4650.5|4650|4645.5|4644.5|7448
1756481100000|2025-08-29 15:25:00|4648|4646.5|4646.5|4645.5|4649.5|4648.5|4645|4644|10731
1756710000000|2025-09-01 07:00:00|4580.5|4579|4604|4601.5|4605.5|4604|4579|4576|4753
1756710300000|2025-09-01 07:05:00|4603.5|4599|4589|4587|4609|4606|4587.5|4586|5072
1756710600000|2025-09-01 07:10:00|4588.5|4585|4581|4579.5|4590.5|4589|4580.5|4579|4120
1756710900000|2025-09-01 07:15:00|4580|4578|4579.5|4578.5|4585.5|4583.5|4579.5|4578|3755
1756711200000|2025-09-01 07:20:00|4580.5|4579.5|4591|4589|4591|4589|4580.5|4579.5|2499
1756711500000|2025-09-01 07:25:00|4590.5|4588.5|4591.5|4589.5|4592.5|4590.5|4587.5|4586|1960
1756711800000|2025-09-01 07:30:00|4592|4590|4590.5|4589.5|4596.5|4594.5|4590|4589|2659
1756712100000|2025-09-01 07:35:00|4591|4589|4586.5|4585.5|4594.5|4593|4586.5|4585.5|2721
1756712400000|2025-09-01 07:40:00|4586|4585|4583.5|4582.5|4587|4585.5|4580|4578.5|2703
1756712700000|2025-09-01 07:45:00|4584|4583|4583.5|4582.5|4586|4584.5|4583|4581|1762
1756713000000|2025-09-01 07:50:00|4584|4583|4585|4583.5|4587.5|4586.5|4583.5|4582.5|2505
1756713300000|2025-09-01 07:55:00|4584.5|4583|4584|4582.5|4586.5|4585|4582.5|4581.5|1732
1756713600000|2025-09-01 08:00:00|4584.5|4582|4584|4583|4584.5|4583.5|4580.5|4579|1289
1756713900000|2025-09-01 08:05:00|4583|4582|4583.5|4582.5|4587|4585.5|4580|4579|2965
1756714200000|2025-09-01 08:10:00|4585|4582|4588.5|4587|4589.5|4588|4583|4582|2195
1756714500000|2025-09-01 08:15:00|4590|4587.5|4592|4590.5|4592.5|4591|4588.5|4587.5|1801
1756714800000|2025-09-01 08:20:00|4592.5|4591|4598|4596.5|4598.5|4597|4590.5|4590|2459
1756715100000|2025-09-01 08:25:00|4597.5|4597|4599|4598|4599.5|4598.5|4597.5|4596|3064
1756715400000|2025-09-01 08:30:00|4599.5|4597.5|4597.5|4596.5|4603.5|4602|4597.5|4596.5|3318
1756715700000|2025-09-01 08:35:00|4597|4595.5|4600.5|4599.5|4602.5|4601.5|4596.5|4595|1540
1756716000000|2025-09-01 08:40:00|4601|4600.5|4601.5|4601|4604|4603|4600.5|4600|2712
1756716300000|2025-09-01 08:45:00|4603|4601.5|4596.5|4595.5|4603|4601.5|4596.5|4595.5|706
1756716600000|2025-09-01 08:50:00|4595.5|4594.5|4600.5|4599|4601|4600|4595.5|4594.5|811
1756716900000|2025-09-01 08:55:00|4600|4598|4601.5|4600.5|4602.5|4600.5|4599.5|4598|876
1756717200000|2025-09-01 09:00:00|4601|4601.5|4605.5|4604.5|4607|4606|4601|4600.5|2891
1756717500000|2025-09-01 09:05:00|4605|4604|4599|4598.5|4605.5|4604|4599|4598.5|1259
1756717800000|2025-09-01 09:10:00|4599.5|4598|4599|4598|4599.5|4598.5|4598.5|4597|994
1756718100000|2025-09-01 09:15:00|4599.5|4599|4597.5|4597|4600|4599|4596.5|4595.5|1708
1756718400000|2025-09-01 09:20:00|4597|4595.5|4601|4599.5|4601|4599.5|4596.5|4595.5|1849
1756718700000|2025-09-01 09:25:00|4601.5|4600|4596|4595.5|4601.5|4600|4595.5|4595|1364
1756719000000|2025-09-01 09:30:00|4597|4595|4594.5|4593.5|4597.5|4596|4594|4593.5|979
1756719300000|2025-09-01 09:35:00|4594|4592.5|4593.5|4593|4596|4594.5|4593|4592.5|2275
1756719600000|2025-09-01 09:40:00|4593|4592.5|4593.5|4592.5|4594.5|4593|4591.5|4590.5|1324
1756719900000|2025-09-01 09:45:00|4593|4592|4592.5|4591.5|4594.5|4593|4592|4591|1155
1756720200000|2025-09-01 09:50:00|4594|4592|4593.5|4592|4595|4593.5|4592|4591|1381
1756720500000|2025-09-01 09:55:00|4593|4592.5|4596.5|4595.5|4597|4596|4593|4592|3273
1756720800000|2025-09-01 10:00:00|4597|4596|4597|4596|4598.5|4597|4594.5|4593.5|149893
1756721100000|2025-09-01 10:05:00|4596.5|4595|4593.5|4592|4597|4596|4592.5|4591.5|684
1756721400000|2025-09-01 10:10:00|4594|4593|4596.5|4595|4596.5|4596|4593|4592|1280
1756721700000|2025-09-01 10:15:00|4596|4595.5|4595|4594|4597.5|4596|4594|4593.5|1319
1756722000000|2025-09-01 10:20:00|4594.5|4593.5|4593.5|4592.5|4595|4594.5|4593.5|4592.5|706
1756722300000|2025-09-01 10:25:00|4594|4593|4593|4591.5|4594|4593.5|4592|4591.5|797
1756722600000|2025-09-01 10:30:00|4594|4592|4592|4591.5|4594|4593|4591.5|4591|1555
1756722900000|2025-09-01 10:35:00|4591.5|4591|4590.5|4589.5|4592.5|4591.5|4590.5|4589.5|850
1756723200000|2025-09-01 10:40:00|4591|4589|4587|4586|4591|4590|4587|4586|690
1756723500000|2025-09-01 10:45:00|4586.5|4585.5|4582|4581.5|4586.5|4585.5|4582|4581.5|1237
1756723800000|2025-09-01 10:50:00|4581.5|4581|4580.5|4579.5|4583|4582|4580.5|4579|1332
1756724100000|2025-09-01 10:55:00|4581|4580|4579.5|4578.5|4582|4581|4579.5|4578.5|3968
1756724400000|2025-09-01 11:00:00|4580.5|4579.5|4582.5|4582|4584|4583|4578|4577.5|1081
1756724700000|2025-09-01 11:05:00|4582|4581.5|4580|4579|4582|4581.5|4579.5|4579|1513
1756725000000|2025-09-01 11:10:00|4579.5|4578|4580.5|4579.5|4580.5|4579.5|4579|4578|917
1756725300000|2025-09-01 11:15:00|4582|4580.5|4582|4581.5|4582.5|4581.5|4580.5|4579.5|556
1756725600000|2025-09-01 11:20:00|4582.5|4582|4584.5|4583.5|4585.5|4584.5|4582.5|4581.5|878
1756725900000|2025-09-01 11:25:00|4584|4583|4586.5|4586|4586.5|4586|4584|4583|1017
1756726200000|2025-09-01 11:30:00|4586|4585|4586.5|4586|4588|4587.5|4585.5|4585|74872
1756726500000|2025-09-01 11:35:00|4586|4585.5|4588.5|4587.5|4589|4588|4586|4585|1268
1756726800000|2025-09-01 11:40:00|4588|4586.5|4591.5|4590|4591.5|4591|4588|4586.5|1663
1756727100000|2025-09-01 11:45:00|4591|4590.5|4590|4589.5|4592|4591|4590|4589.5|513
1756727400000|2025-09-01 11:50:00|4590.5|4590|4591|4590|4592.5|4591.5|4590.5|4590|1017
1756727700000|2025-09-01 11:55:00|4591.5|4590.5|4592.5|4591|4594|4592.5|4591|4590|1110
1756728000000|2025-09-01 12:00:00|4592|4590.5|4592.5|4591.5|4593.5|4593|4592|4590.5|415
1756728300000|2025-09-01 12:05:00|4592|4592|4591|4590.5|4592.5|4592|4591|4590.5|3227
1756728600000|2025-09-01 12:10:00|4590.5|4589.5|4586.5|4585|4590.5|4589.5|4586|4585|1855
1756728900000|2025-09-01 12:15:00|4586|4584.5|4585.5|4585|4586.5|4585.5|4585|4584.5|449
1756729200000|2025-09-01 12:20:00|4585|4584.5|4585.5|4584.5|4586.5|4586|4585|4584|958
1756729500000|2025-09-01 12:25:00|4585|4584|4585|4583.5|4585.5|4584|4584|4583|665
1756729800000|2025-09-01 12:30:00|4584.5|4584|4585.5|4585|4585.5|4585|4583.5|4582.5|852
1756730100000|2025-09-01 12:35:00|4585|4584.5|4586|4585|4586.5|4585.5|4584|4583.5|733
1756730400000|2025-09-01 12:40:00|4584.5|4584|4585|4584|4585|4584.5|4584|4583|2625
1756730700000|2025-09-01 12:45:00|4584.5|4583.5|4581|4580|4584.5|4583.5|4580|4579|630
1756731000000|2025-09-01 12:50:00|4581.5|4580.5|4582|4581|4582|4581.5|4581.5|4580|823
1756731300000|2025-09-01 12:55:00|4582.5|4581.5|4585|4584|4585|4584|4582|4581|1100
1756731600000|2025-09-01 13:00:00|4584.5|4584.5|4580.5|4579|4585|4584.5|4580.5|4579|2217
1756731900000|2025-09-01 13:05:00|4581|4579.5|4579|4578|4582|4580.5|4578.5|4578|2378
1756732200000|2025-09-01 13:10:00|4578.5|4577.5|4578|4577|4578.5|4578|4575.5|4575|3015
1756732500000|2025-09-01 13:15:00|4578.5|4577.5|4581|4580|4581.5|4580|4577|4576|3122
1756732800000|2025-09-01 13:20:00|4580.5|4579.5|4582.5|4581.5|4582.5|4582|4579.5|4578.5|1290
1756733100000|2025-09-01 13:25:00|4583.5|4582.5|4587.5|4586.5|4589|4588|4580.5|4579.5|2493
1756733400000|2025-09-01 13:30:00|4586.5|4585.5|4587.5|4586|4588.5|4588|4585.5|4584.5|8942
1756733700000|2025-09-01 13:35:00|4587|4585.5|4587.5|4586.5|4589|4588|4586.5|4585|2526
1756734000000|2025-09-01 13:40:00|4586|4585|4582.5|4581.5|4587|4586.5|4582.5|4581.5|1007
1756734300000|2025-09-01 13:45:00|4581.5|4581|4582|4580.5|4582.5|4581.5|4580|4579.5|897
1756734600000|2025-09-01 13:50:00|4582.5|4581|4585|4584|4585|4584|4581.5|4581|1335
1756734900000|2025-09-01 13:55:00|4584|4583.5|4587.5|4586|4587.5|4586.5|4584|4583.5|1146
1756735200000|2025-09-01 14:00:00|4588|4587|4586|4585.5|4588|4587|4585|4584.5|862
1756735500000|2025-09-01 14:05:00|4585.5|4585|4586.5|4585.5|4588|4587|4585|4584.5|1073
1756735800000|2025-09-01 14:10:00|4586|4586|4582.5|4582|4586.5|4586|4582.5|4582|808
1756736100000|2025-09-01 14:15:00|4581.5|4580.5|4581|4580.5|4582|4581|4580.5|4579.5|1706
1756736400000|2025-09-01 14:20:00|4581.5|4580|4584.5|4583.5|4584.5|4583.5|4580.5|4580|2187
1756736700000|2025-09-01 14:25:00|4584|4583|4581|4580|4584.5|4583|4580.5|4580|1249
1756737000000|2025-09-01 14:30:00|4581.5|4580.5|4580.5|4580|4581.5|4581|4579.5|4579|969
1756737300000|2025-09-01 14:35:00|4580|4579|4580|4579.5|4581.5|4581|4580|4579|1624
1756737600000|2025-09-01 14:40:00|4579.5|4579|4576.5|4575.5|4579.5|4579|4576|4575.5|1953
1756737900000|2025-09-01 14:45:00|4577|4576|4584|4582.5|4584|4582.5|4577|4576|2123
1756738200000|2025-09-01 14:50:00|4583.5|4583|4583.5|4583|4584|4583.5|4583|4582|1508
1756738500000|2025-09-01 14:55:00|4583|4582.5|4585.5|4584.5|4586|4584.5|4582.5|4582|3272
1756738800000|2025-09-01 15:00:00|4586|4585|4584.5|4583.5|4586.5|4585.5|4584|4583|2080
1756739100000|2025-09-01 15:05:00|4585|4583|4584|4583|4585|4583.5|4582.5|4582|2582
1756739400000|2025-09-01 15:10:00|4583|4582.5|4584|4582.5|4586.5|4585.5|4582|4581.5|3924
1756739700000|2025-09-01 15:15:00|4583.5|4584.5|4585.5|4585|4588|4587.5|4583.5|4584|4243
1756740000000|2025-09-01 15:20:00|4586.5|4585.5|4588.5|4588|4588.5|4588|4586|4585|2886
1756740300000|2025-09-01 15:25:00|4588|4587|4590.5|4589|4591|4590|4587|4586.5|2536
1756796400000|2025-09-02 07:00:00|4607|4603.5|4599.5|4598.5|4607|4603.5|4588.5|4586|2853
1756796700000|2025-09-02 07:05:00|4601|4599|4600.5|4599|4603.5|4602.5|4598.5|4597|5361
1756797000000|2025-09-02 07:10:00|4597.5|4596|4598|4597|4601.5|4600|4596|4594.5|2934
1756797300000|2025-09-02 07:15:00|4597|4596|4595.5|4594.5|4600|4599|4595|4593.5|3541
1756797600000|2025-09-02 07:20:00|4595|4593|4591.5|4590.5|4595|4593|4590.5|4590|1450
1756797900000|2025-09-02 07:25:00|4593.5|4592.5|4602.5|4601.5|4605.5|4604.5|4593.5|4592.5|3317
1756798200000|2025-09-02 07:30:00|4604|4602.5|4606|4604.5|4610|4608.5|4604|4602.5|4586
1756798500000|2025-09-02 07:35:00|4605.5|4604|4602.5|4601.5|4608|4606.5|4602.5|4601|1748
1756798800000|2025-09-02 07:40:00|4604|4602.5|4597.5|4596.5|4605.5|4604.5|4597.5|4596|2252
1756799100000|2025-09-02 07:45:00|4597|4595|4597|4595.5|4599.5|4598|4596|4594.5|2098
1756799400000|2025-09-02 07:50:00|4596.5|4596|4592|4591|4597.5|4597|4591|4589.5|1693
1756799700000|2025-09-02 07:55:00|4591|4590|4592.5|4591|4596|4595.5|4591|4590|805
1756800000000|2025-09-02 08:00:00|4593.5|4592.5|4596|4595.5|4597.5|4597|4589.5|4588.5|3438
1756800300000|2025-09-02 08:05:00|4595.5|4595|4596.5|4595|4599|4598|4595|4594|3668
1756800600000|2025-09-02 08:10:00|4596|4594|4600|4599|4601|4600|4595|4594|4290
1756800900000|2025-09-02 08:15:00|4599.5|4598.5|4604.5|4603.5|4605|4604|4599|4598|876
1756801200000|2025-09-02 08:20:00|4605|4604|4604|4603|4606|4605|4604|4603|1118
1756801500000|2025-09-02 08:25:00|4604.5|4603.5|4609|4608|4610|4609|4604|4603.5|2914
1756801800000|2025-09-02 08:30:00|4608.5|4607.5|4603.5|4602|4608.5|4608.5|4602|4601|4036
1756802100000|2025-09-02 08:35:00|4603|4601.5|4603.5|4603|4606|4605.5|4602.5|4601|1758
1756802400000|2025-09-02 08:40:00|4604|4603.5|4604|4603|4606.5|4606|4602|4601|3784
1756802700000|2025-09-02 08:45:00|4605|4602.5|4602|4601.5|4605.5|4605|4602|4601|1240
1756803000000|2025-09-02 08:50:00|4602.5|4601|4602.5|4601.5|4603.5|4602.5|4599.5|4598.5|3367
1756803300000|2025-09-02 08:55:00|4602|4601|4597|4596|4602|4601|4595.5|4594.5|1382
1756803600000|2025-09-02 09:00:00|4596.5|4595.5|4599|4598|4599.5|4599|4594.5|4594|3019
1756803900000|2025-09-02 09:05:00|4599.5|4598.5|4595.5|4594.5|4599.5|4598.5|4595.5|4594.5|3670
1756804200000|2025-09-02 09:10:00|4597.5|4596|4597|4596.5|4597.5|4596.5|4595|4594.5|1314
1756804500000|2025-09-02 09:15:00|4598|4596|4597|4596|4598|4597|4596.5|4595.5|1283
1756804800000|2025-09-02 09:20:00|4596.5|4596.5|4595|4594.5|4598.5|4598|4595|4594.5|2068
1756805100000|2025-09-02 09:25:00|4594|4593|4593.5|4592.5|4596|4595|4593.5|4592.5|24197
1756805400000|2025-09-02 09:30:00|4594|4593|4594.5|4593.5|4595.5|4594.5|4594|4592|1866
1756805700000|2025-09-02 09:35:00|4595|4594|4601.5|4600.5|4601.5|4600.5|4594.5|4593|1960
1756806000000|2025-09-02 09:40:00|4602|4601|4604.5|4603.5|4604.5|4603.5|4601.5|4600.5|1178
1756806300000|2025-09-02 09:45:00|4604|4603|4604.5|4604|4605|4604.5|4604|4603|2597
1756806600000|2025-09-02 09:50:00|4604|4603.5|4601|4600.5|4604.5|4604|4601|4600.5|941
1756806900000|2025-09-02 09:55:00|4600.5|4599.5|4598|4597|4602.5|4601.5|4598|4597|7867
1756807200000|2025-09-02 10:00:00|4597.5|4597.5|4598|4597|4598|4597.5|4595.5|4595|1075
1756807500000|2025-09-02 10:05:00|4597.5|4596.5|4601.5|4601|4601.5|4601|4597.5|4596.5|3370
1756807800000|2025-09-02 10:10:00|4601|4600.5|4601|4600|4602.5|4601.5|4599.5|4599|4190
1756808100000|2025-09-02 10:15:00|4600.5|4599.5|4601.5|4600.5|4601.5|4600.5|4597.5|4596.5|2851
1756808400000|2025-09-02 10:20:00|4601|4600|4608|4607|4608.5|4607.5|4601|4600|2883
1756808700000|2025-09-02 10:25:00|4608.5|4607.5|4607.5|4607|4609|4608|4607.5|4607|1071
1756809000000|2025-09-02 10:30:00|4609|4608|4610.5|4609.5|4610.5|4609.5|4608|4607|4111
1756809300000|2025-09-02 10:35:00|4610|4609|4609.5|4609|4610|4609.5|4609|4608.5|749
1756809600000|2025-09-02 10:40:00|4608.5|4608.5|4606.5|4605.5|4608.5|4608.5|4606.5|4605|677
1756809900000|2025-09-02 10:45:00|4608|4607.5|4612|4611|4612|4611|4608|4606.5|1801
1756810200000|2025-09-02 10:50:00|4612.5|4611.5|4613.5|4612.5|4615|4614.5|4612.5|4611.5|2526
1756810500000|2025-09-02 10:55:00|4614.5|4613.5|4617|4616|4618|4617|4614.5|4613.5|1214
1756810800000|2025-09-02 11:00:00|4617.5|4617|4616|4615.5|4619.5|4618.5|4616|4615.5|1699
1756811100000|2025-09-02 11:05:00|4616.5|4615|4614.5|4614|4617|4616.5|4613.5|4613|1950
1756811400000|2025-09-02 11:10:00|4614|4613.5|4607.5|4607|4614|4613.5|4607.5|4607|2307
1756811700000|2025-09-02 11:15:00|4608|4607.5|4605.5|4604.5|4608|4607.5|4605.5|4604.5|2011
1756812000000|2025-09-02 11:20:00|4606|4605|4605.5|4604|4606.5|4606|4604.5|4604|1291
1756812300000|2025-09-02 11:25:00|4605|4604.5|4604|4603|4606.5|4605.5|4603.5|4602.5|228
1756812600000|2025-09-02 11:30:00|4603.5|4602.5|4605|4604|4606.5|4606|4603|4602|1749
1756812900000|2025-09-02 11:35:00|4603|4603.5|4603|4602.5|4607|4606|4602|4601.5|5637
1756813200000|2025-09-02 11:40:00|4604|4603|4609.5|4608|4610|4608.5|4604|4603|1197
1756813500000|2025-09-02 11:45:00|4609|4608.5|4606.5|4605.5|4609.5|4608.5|4606.5|4605.5|1237
1756813800000|2025-09-02 11:50:00|4606|4605|4606.5|4606|4607.5|4606.5|4604|4603|2610
1756814100000|2025-09-02 11:55:00|4606|4605|4604.5|4603.5|4606|4605|4604|4603.5|2157
1756814400000|2025-09-02 12:00:00|4604|4604.5|4605|4604.5|4610.5|4609.5|4604|4603.5|4181
1756814700000|2025-09-02 12:05:00|4605.5|4605|4607|4606|4608.5|4607.5|4605|4604|1814
1756815000000|2025-09-02 12:10:00|4607.5|4606.5|4606.5|4606|4608|4607.5|4605.5|4605|3001
1756815300000|2025-09-02 12:15:00|4607.5|4605.5|4604.5|4603.5|4608|4607|4603.5|4603|4461
1756815600000|2025-09-02 12:20:00|4604|4604|4606|4605|4607|4606|4603|4602.5|4719
1756815900000|2025-09-02 12:25:00|4605.5|4604.5|4604.5|4604|4606|4605.5|4603|4602.5|3683
1756816200000|2025-09-02 12:30:00|4604|4603.5|4603.5|4603|4607|4606|4603.5|4603|5334
1756816500000|2025-09-02 12:35:00|4604|4603.5|4596.5|4595|4604.5|4604|4596.5|4595|42430
1756816800000|2025-09-02 12:40:00|4595|4594.5|4593.5|4592|4597.5|4596.5|4592.5|4592|3010
1756817100000|2025-09-02 12:45:00|4593|4591.5|4594.5|4593.5|4595|4594|4591.5|4590.5|1746
1756817400000|2025-09-02 12:50:00|4595.5|4594.5|4592.5|4591.5|4596.5|4596|4590.5|4589.5|4785
1756817700000|2025-09-02 12:55:00|4591|4589.5|4589.5|4588.5|4593|4592.5|4588.5|4587.5|4418
1756818000000|2025-09-02 13:00:00|4589|4588|4588.5|4587.5|4590.5|4589.5|4586|4585.5|2685
1756818300000|2025-09-02 13:05:00|4590|4589.5|4590|4589|4591|4589.5|4587|4586|32871
1756818600000|2025-09-02 13:10:00|4589.5|4589.5|4588.5|4588|4591|4590|4587|4586.5|1284
1756818900000|2025-09-02 13:15:00|4588|4587.5|4586|4585.5|4591|4590.5|4586|4585.5|1488
1756819200000|2025-09-02 13:20:00|4586.5|4586|4587|4586|4587|4586.5|4583|4582|1779
1756819500000|2025-09-02 13:25:00|4588.5|4586.5|4589|4587.5|4589|4587.5|4584|4583.5|2496
1756819800000|2025-09-02 13:30:00|4587.5|4587|4578|4576.5|4591|4590|4574.5|4573.5|8020
1756820100000|2025-09-02 13:35:00|4578.5|4577|4579.5|4578|4587|4586|4578.5|4577|5254
1756820400000|2025-09-02 13:40:00|4579|4578.5|4589.5|4588.5|4590|4589|4577|4575.5|4709
1756820700000|2025-09-02 13:45:00|4589|4588|4583|4582|4590|4589|4577|4576|4767
1756821000000|2025-09-02 13:50:00|4583.5|4582.5|4587.5|4586.5|4587.5|4586.5|4580.5|4579.5|5955
1756821300000|2025-09-02 13:55:00|4587|4587|4587|4586.5|4588|4587|4582.5|4582|6158
1756821600000|2025-09-02 14:00:00|4588.5|4587.5|4597.5|4596.5|4597.5|4596.5|4588.5|4587.5|6270
1756821900000|2025-09-02 14:05:00|4597|4596|4599.5|4599|4600.5|4599.5|4595.5|4594.5|3912
1756822200000|2025-09-02 14:10:00|4600|4599.5|4598|4597|4601.5|4600.5|4596.5|4596|3268
1756822500000|2025-09-02 14:15:00|4598.5|4596.5|4603|4602|4604|4603|4598.5|4596.5|6462
1756822800000|2025-09-02 14:20:00|4603.5|4602.5|4601|4600|4604.5|4603.5|4601|4600|3396
1756823100000|2025-09-02 14:25:00|4600.5|4598.5|4598|4597|4600.5|4598.5|4594|4592.5|3258
1756823400000|2025-09-02 14:30:00|4599|4598|4610.5|4609.5|4610.5|4609.5|4597|4596|3250
1756823700000|2025-09-02 14:35:00|4610|4609|4597|4595.5|4610|4609.5|4597|4595.5|4721
1756824000000|2025-09-02 14:40:00|4596.5|4596|4592|4591|4596.5|4596|4589.5|4589|12333
1756824300000|2025-09-02 14:45:00|4591.5|4590.5|4586|4585|4591.5|4590.5|4584|4583.5|5171
1756824600000|2025-09-02 14:50:00|4585.5|4584.5|4586|4585|4586|4585|4584|4583|7333
1756824900000|2025-09-02 14:55:00|4586.5|4585.5|4593.5|4592.5|4594|4593|4586.5|4585.5|5705
1756825200000|2025-09-02 15:00:00|4594|4593|4594|4593.5|4598|4597|4593|4592|7263
1756825500000|2025-09-02 15:05:00|4595|4594|4588.5|4587.5|4595|4594|4588|4587|6595
1756825800000|2025-09-02 15:10:00|4589|4588|4584|4583|4589|4588.5|4581.5|4581|9424
1756826100000|2025-09-02 15:15:00|4584.5|4583.5|4584.5|4583.5|4587|4586.5|4582|4581.5|10094
1756826400000|2025-09-02 15:20:00|4585|4584|4586.5|4586|4587.5|4586.5|4584.5|4583.5|4904
1756826700000|2025-09-02 15:25:00|4587|4586.5|4587.5|4587|4587.5|4587|4585.5|4584.5|6632
1756882800000|2025-09-03 07:00:00|4584|4582|4581|4579.5|4591|4589.5|4574|4572.5|4500
1756883100000|2025-09-03 07:05:00|4579|4577|4581.5|4580.5|4581.5|4580.5|4577.5|4575.5|3972
1756883400000|2025-09-03 07:10:00|4582|4581|4581|4580|4582|4581.5|4578.5|4577.5|2702
1756883700000|2025-09-03 07:15:00|4580.5|4579.5|4582.5|4581.5|4582.5|4581.5|4576|4574.5|2326
1756884000000|2025-09-03 07:20:00|4582|4581|4586.5|4585|4589.5|4588.5|4582|4581|2141
1756884300000|2025-09-03 07:25:00|4586|4584.5|4591.5|4590.5|4591.5|4590.5|4586|4584|2256
1756884600000|2025-09-03 07:30:00|4593.5|4592|4599.5|4598.5|4600|4599.5|4592.5|4591|5175
1756884900000|2025-09-03 07:35:00|4600.5|4599|4597.5|4596.5|4605.5|4604.5|4597.5|4596.5|7248
1756885200000|2025-09-03 07:40:00|4597|4596|4592.5|4591|4597|4596|4589.5|4588|5081
1756885500000|2025-09-03 07:45:00|4591.5|4591.5|4596|4595|4597|4595.5|4591.5|4590.5|2396
1756885800000|2025-09-03 07:50:00|4595.5|4594.5|4594|4593|4595.5|4594.5|4593|4592|5161
1756886100000|2025-09-03 07:55:00|4594.5|4593.5|4594.5|4593.5|4595.5|4594.5|4591.5|4591|3011
1756886400000|2025-09-03 08:00:00|4594|4594.5|4605.5|4604.5|4605.5|4604.5|4594|4594|4057
1756886700000|2025-09-03 08:05:00|4605|4605|4612|4611|4613|4611.5|4605|4604.5|2334
1756887000000|2025-09-03 08:10:00|4613|4611.5|4617.5|4616.5|4619|4617.5|4613|4611.5|4617
1756887300000|2025-09-03 08:15:00|4618|4617|4619|4618.5|4621|4620.5|4617|4616.5|4153
1756887600000|2025-09-03 08:20:00|4620|4618|4622.5|4621.5|4623|4622.5|4619|4618|5282
1756887900000|2025-09-03 08:25:00|4623|4622|4625|4624.5|4625.5|4624.5|4621|4620.5|7633
1756888200000|2025-09-03 08:30:00|4625.5|4625|4619.5|4619|4627.5|4626.5|4619.5|4619|5498
1756888500000|2025-09-03 08:35:00|4623|4622|4620.5|4619.5|4625|4623.5|4620.5|4619.5|2575
1756888800000|2025-09-03 08:40:00|4621.5|4620.5|4615.5|4614.5|4621.5|4620.5|4615.5|4614.5|2492
1756889100000|2025-09-03 08:45:00|4616.5|4615|4620.5|4619.5|4620.5|4619.5|4616.5|4615|7830
1756889400000|2025-09-03 08:50:00|4620|4619|4615.5|4614.5|4620|4619|4614.5|4613.5|5739
1756889700000|2025-09-03 08:55:00|4616|4615|4622|4621.5|4623|4622|4616|4615|6922
1756890000000|2025-09-03 09:00:00|4622.5|4623|4628.5|4627.5|4630|4629|4622.5|4623|5846
1756890300000|2025-09-03 09:05:00|4629|4628.5|4634.5|4633.5|4635.5|4634.5|4629|4628.5|5422
1756890600000|2025-09-03 09:10:00|4634|4633|4629.5|4628.5|4634|4633|4629.5|4628.5|3810
1756890900000|2025-09-03 09:15:00|4629|4628|4632|4630.5|4632|4631|4628|4627|5346
1756891200000|2025-09-03 09:20:00|4631.5|4630|4635.5|4634.5|4635.5|4634.5|4630|4629|2781
1756891500000|2025-09-03 09:25:00|4636.5|4635|4637.5|4636|4641.5|4640|4634.5|4634|2654
1756891800000|2025-09-03 09:30:00|4637|4635.5|4632.5|4631.5|4637.5|4636|4631.5|4631|3478
1756892100000|2025-09-03 09:35:00|4633.5|4631|4635|4634|4635.5|4635|4633|4631|3502
1756892400000|2025-09-03 09:40:00|4633.5|4632.5|4634|4633.5|4634|4633.5|4632|4631.5|2943
1756892700000|2025-09-03 09:45:00|4633.5|4633|4630|4629.5|4633.5|4633|4630|4629.5|5061
1756893000000|2025-09-03 09:50:00|4630.5|4630|4636.5|4635|4636.5|4635|4630.5|4630|22811
1756893300000|2025-09-03 09:55:00|4636|4635.5|4638|4637|4639.5|4638|4635|4634.5|4686
1756893600000|2025-09-03 10:00:00|4638.5|4637.5|4641|4640|4641.5|4641|4638|4637|1869
1756893900000|2025-09-03 10:05:00|4641.5|4640.5|4638.5|4638|4641.5|4640.5|4637|4636.5|84378
1756894200000|2025-09-03 10:10:00|4639|4638.5|4641.5|4641|4642.5|4641.5|4639|4638.5|1529
1756894500000|2025-09-03 10:15:00|4641|4640.5|4642|4641.5|4644|4643.5|4641|4640.5|2063
1756894800000|2025-09-03 10:20:00|4641|4640.5|4641.5|4640.5|4642|4641|4641|4640.5|1433
1756895100000|2025-09-03 10:25:00|4641|4640|4644|4643.5|4645|4644|4640.5|4640|1343
1756895400000|2025-09-03 10:30:00|4643.5|4643|4641.5|4641|4643.5|4643|4641|4640|2574
1756895700000|2025-09-03 10:35:00|4642|4641.5|4642|4641.5|4642.5|4642|4642|4641.5|2805
1756896000000|2025-09-03 10:40:00|4642.5|4641|4637.5|4637|4642.5|4641|4637.5|4636.5|4155
1756896300000|2025-09-03 10:45:00|4638|4637.5|4640|4639|4640.5|4639|4636.5|4636|1638
1756896600000|2025-09-03 10:50:00|4639.5|4638.5|4641.5|4640.5|4642|4640.5|4639|4638|1788
1756896900000|2025-09-03 10:55:00|4641|4640|4640|4639|4643|4641.5|4640|4639|3029
1756897200000|2025-09-03 11:00:00|4640.5|4637|4637.5|4637|4640.5|4638|4636|4635|2257
1756897500000|2025-09-03 11:05:00|4638|4636.5|4636|4635.5|4638|4637|4635.5|4634.5|1836
1756897800000|2025-09-03 11:10:00|4636.5|4636|4636|4635.5|4638|4637|4636|4635.5|1571
1756898100000|2025-09-03 11:15:00|4636.5|4636.5|4637.5|4637|4638|4637|4636.5|4636|3695
1756898400000|2025-09-03 11:20:00|4637|4636.5|4635|4634.5|4637|4636.5|4634.5|4634|2385
1756898700000|2025-09-03 11:25:00|4635.5|4635|4634|4633|4637|4636.5|4633.5|4633|2982
1756899000000|2025-09-03 11:30:00|4633.5|4632.5|4633.5|4632.5|4634|4632.5|4629.5|4629|2093
1756899300000|2025-09-03 11:35:00|4633|4632|4634|4633.5|4634.5|4634|4632.5|4631.5|1618
1756899600000|2025-09-03 11:40:00|4634.5|4634|4635.5|4635|4636|4635|4632.5|4631.5|2345
1756899900000|2025-09-03 11:45:00|4635|4634.5|4635.5|4635|4637|4636|4634.5|4633.5|3093
1756900200000|2025-09-03 11:50:00|4635|4634.5|4634.5|4634|4635.5|4635|4634.5|4633.5|2709
1756900500000|2025-09-03 11:55:00|4635|4633.5|4633.5|4633|4636|4635.5|4633|4632|3899
1756900800000|2025-09-03 12:00:00|4632.5|4632|4635|4634|4635.5|4634.5|4630.5|4629.5|2801
1756901100000|2025-09-03 12:05:00|4634.5|4633.5|4634.5|4634|4635.5|4634|4632|4631.5|2027
1756901400000|2025-09-03 12:10:00|4634|4633|4633.5|4632.5|4635|4634|4633.5|4632.5|1755
1756901700000|2025-09-03 12:15:00|4633|4633|4627.5|4626.5|4633.5|4633|4626|4625|2073
1756902000000|2025-09-03 12:20:00|4628|4627|4625.5|4625|4628.5|4628|4625.5|4625|40990
1756902300000|2025-09-03 12:25:00|4625|4624.5|4626|4625.5|4628|4626.5|4624.5|4623.5|2356
1756902600000|2025-09-03 12:30:00|4626.5|4625|4623.5|4623|4627.5|4626|4623.5|4623|2127
1756902900000|2025-09-03 12:35:00|4622.5|4621.5|4622.5|4621.5|4622.5|4622|4619|4618|1409
1756903200000|2025-09-03 12:40:00|4623|4622.5|4621|4620.5|4623|4622.5|4620.5|4620|3890
1756903500000|2025-09-03 12:45:00|4621.5|4620|4617.5|4617|4623|4622.5|4617.5|4617|2345
1756903800000|2025-09-03 12:50:00|4617|4616.5|4617.5|4616.5|4617.5|4616.5|4615.5|4615|1568
1756904100000|2025-09-03 12:55:00|4619|4618.5|4618.5|4617.5|4620|4619|4617.5|4617|2653
1756904400000|2025-09-03 13:00:00|4618|4617|4622.5|4622|4623.5|4622.5|4617.5|4616.5|13754
1756904700000|2025-09-03 13:05:00|4622|4621.5|4618.5|4618|4622|4621.5|4618.5|4617.5|4796
1756905000000|2025-09-03 13:10:00|4619|4618.5|4619|4618|4620|4619|4618.5|4618|2626
1756905300000|2025-09-03 13:15:00|4619.5|4618.5|4619|4618.5|4620|4619|4618|4617.5|2267
1756905600000|2025-09-03 13:20:00|4618|4618|4617.5|4616.5|4618|4618|4617|4616.5|2191
1756905900000|2025-09-03 13:25:00|4618|4617.5|4628|4627|4628|4627|4617.5|4617|8567
1756906200000|2025-09-03 13:30:00|4629|4627.5|4633|4632|4635.5|4635|4621|4620|10537
1756906500000|2025-09-03 13:35:00|4633.5|4632.5|4633.5|4632.5|4634.5|4633.5|4625.5|4625|10227
1756906800000|2025-09-03 13:40:00|4634|4633|4633|4632|4634.5|4633.5|4630|4629|5748
1756907100000|2025-09-03 13:45:00|4632.5|4630.5|4621.5|4620.5|4633|4631|4620.5|4619.5|5621
1756907400000|2025-09-03 13:50:00|4620.5|4621|4616.5|4616|4620.5|4621|4615.5|4614|3139
1756907700000|2025-09-03 13:55:00|4617|4616.5|4615.5|4614.5|4620|4618.5|4615|4614.5|3788
1756908000000|2025-09-03 14:00:00|4616|4615|4615|4614|4622.5|4621.5|4613|4612.5|4841
1756908300000|2025-09-03 14:05:00|4614.5|4613|4612.5|4612|4616.5|4615|4610|4609.5|7490
1756908600000|2025-09-03 14:10:00|4613.5|4612.5|4616.5|4615.5|4619|4618|4613.5|4612.5|2683
1756908900000|2025-09-03 14:15:00|4617|4616|4617|4616.5|4622|4621|4617|4615.5|3401
1756909200000|2025-09-03 14:20:00|4617.5|4616|4616.5|4615.5|4620|4619.5|4616|4615.5|3597
1756909500000|2025-09-03 14:25:00|4616|4616|4615|4614.5|4619|4618|4615|4614.5|4693
1756909800000|2025-09-03 14:30:00|4615.5|4614|4616|4615|4619|4618|4614.5|4613.5|6510
1756910100000|2025-09-03 14:35:00|4616.5|4615.5|4612.5|4611.5|4617|4616.5|4611.5|4611|4876
1756910400000|2025-09-03 14:40:00|4613.5|4612|4612|4611|4614.5|4613|4610.5|4609.5|3129
1756910700000|2025-09-03 14:45:00|4613|4610.5|4608.5|4607.5|4613.5|4613|4607.5|4606.5|4210
1756911000000|2025-09-03 14:50:00|4608|4608|4606.5|4605.5|4609.5|4609|4606|4605.5|4058
1756911300000|2025-09-03 14:55:00|4606|4605|4607|4606|4607|4606|4602|4601|9777
1756911600000|2025-09-03 15:00:00|4607.5|4606.5|4609.5|4608.5|4612.5|4612|4607|4606.5|8609
1756911900000|2025-09-03 15:05:00|4608|4607.5|4616|4615|4616.5|4615.5|4606|4605|7071
1756912200000|2025-09-03 15:10:00|4616.5|4615.5|4624.5|4623.5|4624.5|4623.5|4616.5|4615.5|4757
1756912500000|2025-09-03 15:15:00|4626|4625|4624|4623|4627|4626.5|4623.5|4622|4793
1756912800000|2025-09-03 15:20:00|4623|4622.5|4622.5|4621.5|4624|4623.5|4620.5|4619.5|7752
1756913100000|2025-09-03 15:25:00|4623|4622|4624|4622|4624|4623|4620|4619|10630
1756969200000|2025-09-04 07:00:00|4632.5|4630.5|4629.5|4628|4644|4642|4619.5|4618|16227
1756969500000|2025-09-04 07:05:00|4631.5|4628.5|4665.5|4664|4665.5|4664.5|4631.5|4628.5|7022
1756969800000|2025-09-04 07:10:00|4667.5|4664.5|4688|4686.5|4690|4688|4667.5|4664|10517
1756970100000|2025-09-04 07:15:00|4687.5|4686|4681|4679.5|4691.5|4690.5|4678.5|4677.5|10210
1756970400000|2025-09-04 07:20:00|4680|4678|4675.5|4674.5|4681.5|4680|4675|4673.5|4611
1756970700000|2025-09-04 07:25:00|4675|4674|4672|4670|4677.5|4676.5|4670.5|4670|3580
1756971000000|2025-09-04 07:30:00|4671.5|4669.5|4676.5|4674.5|4679|4677.5|4670|4669.5|3012
1756971300000|2025-09-04 07:35:00|4677|4675|4694|4693|4694|4693|4676.5|4675|5472
1756971600000|2025-09-04 07:40:00|4694.5|4693.5|4694|4693|4700|4699.5|4693.5|4692|4416
1756971900000|2025-09-04 07:45:00|4693|4692|4690|4689|4695|4694|4690|4688.5|10851
1756972200000|2025-09-04 07:50:00|4689.5|4688.5|4679.5|4678|4690|4689.5|4678|4676.5|11515
1756972500000|2025-09-04 07:55:00|4679|4677.5|4672.5|4671|4679|4677.5|4670|4669.5|2367
1756972800000|2025-09-04 08:00:00|4672|4671.5|4672|4671.5|4677.5|4677|4670|4669|3169
1756973100000|2025-09-04 08:05:00|4671.5|4671|4675.5|4675|4675.5|4675|4671|4669.5|2966
1756973400000|2025-09-04 08:10:00|4674|4673.5|4671|4669.5|4674|4673.5|4669|4668|2545
1756973700000|2025-09-04 08:15:00|4670.5|4669|4669|4668.5|4673|4671.5|4669|4668|1190
1756974000000|2025-09-04 08:20:00|4668|4667|4664|4662.5|4668|4667|4663|4661.5|1703
1756974300000|2025-09-04 08:25:00|4663.5|4663|4660|4659|4665|4663.5|4657.5|4656.5|5567
1756974600000|2025-09-04 08:30:00|4659|4658|4656|4655|4660|4658.5|4655|4654.5|3396
1756974900000|2025-09-04 08:35:00|4655.5|4654.5|4655.5|4654|4657.5|4656.5|4653.5|4652.5|6050
1756975200000|2025-09-04 08:40:00|4655|4652.5|4652.5|4651.5|4655|4654.5|4651.5|4650.5|6502
1756975500000|2025-09-04 08:45:00|4654|4653|4655.5|4654.5|4656.5|4655.5|4651.5|4651|1071
1756975800000|2025-09-04 08:50:00|4655|4654|4657.5|4656|4662.5|4661|4655|4654|2593
1756976100000|2025-09-04 08:55:00|4656|4656.5|4653.5|4653|4657|4656.5|4652.5|4652|4322
1756976400000|2025-09-04 09:00:00|4654|4653.5|4650.5|4649|4654|4653.5|4649.5|4648.5|2995
1756976700000|2025-09-04 09:05:00|4651|4649.5|4651.5|4650.5|4652|4651|4648|4647.5|2183
1756977000000|2025-09-04 09:10:00|4652|4651|4650.5|4649.5|4652.5|4652|4650|4649.5|1631
1756977300000|2025-09-04 09:15:00|4648.5|4648|4646|4645|4649|4648|4645.5|4644.5|2550
1756977600000|2025-09-04 09:20:00|4646.5|4645.5|4649|4648|4649|4648.5|4644|4643|1481
1756977900000|2025-09-04 09:25:00|4648.5|4647.5|4648|4647|4651|4650|4647.5|4647|2679
1756978200000|2025-09-04 09:30:00|4647.5|4648.5|4648|4647|4650.5|4649|4646|4645|2647
1756978500000|2025-09-04 09:35:00|4648.5|4647.5|4650|4649.5|4650|4649.5|4645.5|4645|1789
1756978800000|2025-09-04 09:40:00|4649.5|4649|4647|4646.5|4649.5|4649|4647|4646.5|1367
1756979100000|2025-09-04 09:45:00|4647.5|4645.5|4645|4644.5|4647.5|4646.5|4644.5|4644|2430
1756979400000|2025-09-04 09:50:00|4645.5|4645|4637.5|4636.5|4646|4645.5|4637.5|4636.5|1403
1756979700000|2025-09-04 09:55:00|4638|4637|4641|4640|4641|4640|4638|4637|1474
1756980000000|2025-09-04 10:00:00|4639.5|4640.5|4639|4638|4640|4640.5|4637.5|4636|1022
1756980300000|2025-09-04 10:05:00|4639.5|4638.5|4635|4634|4639.5|4638.5|4634.5|4634|1664
1756980600000|2025-09-04 10:10:00|4634.5|4633.5|4639.5|4638.5|4639.5|4638.5|4634|4633.5|3934
1756980900000|2025-09-04 10:15:00|4638.5|4638|4641|4640.5|4644|4643.5|4638.5|4638|4312
1756981200000|2025-09-04 10:20:00|4641.5|4641|4638|4636.5|4643|4642|4637.5|4636.5|3612
1756981500000|2025-09-04 10:25:00|4637.5|4636|4638|4637|4639.5|4638.5|4636.5|4635.5|1414
1756981800000|2025-09-04 10:30:00|4637.5|4636.5|4637.5|4637|4638.5|4637.5|4635.5|4634.5|1412
1756982100000|2025-09-04 10:35:00|4637|4636.5|4637|4635.5|4639.5|4638.5|4636|4635.5|1947
1756982400000|2025-09-04 10:40:00|4636.5|4636|4631|4630|4637|4636|4631|4630|797
1756982700000|2025-09-04 10:45:00|4632|4631|4637.5|4636.5|4639.5|4638|4632|4631|769
1756983000000|2025-09-04 10:50:00|4638.5|4637|4638|4637|4638.5|4637.5|4637|4636|1515
1756983300000|2025-09-04 10:55:00|4638.5|4637.5|4639|4638|4639.5|4638.5|4638|4637|938
1756983600000|2025-09-04 11:00:00|4638|4637|4641|4640|4641|4640|4637|4636|2268
1756983900000|2025-09-04 11:05:00|4640.5|4640.5|4643|4641.5|4643|4642|4637|4636.5|681
1756984200000|2025-09-04 11:10:00|4644|4642|4642.5|4641.5|4644|4642.5|4641|4640|1076
1756984500000|2025-09-04 11:15:00|4642|4640.5|4642.5|4641.5|4644.5|4643|4640|4639|4202
1756984800000|2025-09-04 11:20:00|4642|4641|4646|4645|4646|4645|4641.5|4640.5|1863
1756985100000|2025-09-04 11:25:00|4646.5|4645.5|4645.5|4645|4647.5|4646|4644|4643.5|11333
1756985400000|2025-09-04 11:30:00|4646.5|4645.5|4649.5|4649|4651|4649.5|4646.5|4645.5|1958
1756985700000|2025-09-04 11:35:00|4650|4648.5|4649.5|4648.5|4650.5|4649.5|4648.5|4648|1096
1756986000000|2025-09-04 11:40:00|4649|4648|4645.5|4645|4649|4648|4644|4643.5|1905
1756986300000|2025-09-04 11:45:00|4645|4644.5|4643.5|4643|4645|4644.5|4643.5|4643|1000
1756986600000|2025-09-04 11:50:00|4643|4642.5|4639|4638.5|4646.5|4645.5|4637.5|4637|4344
1756986900000|2025-09-04 11:55:00|4638.5|4638|4642.5|4641.5|4642.5|4641.5|4638.5|4637.5|1541
1756987200000|2025-09-04 12:00:00|4640.5|4639.5|4639|4638|4642|4640.5|4638|4637|1783
1756987500000|2025-09-04 12:05:00|4639.5|4638.5|4636|4635|4639.5|4639|4636|4635|2173
1756987800000|2025-09-04 12:10:00|4635.5|4635.5|4636|4635|4636.5|4635.5|4635|4634|2341
1756988100000|2025-09-04 12:15:00|4637.5|4635.5|4639|4638.5|4640|4639.5|4637|4635.5|2283
1756988400000|2025-09-04 12:20:00|4638.5|4638|4637.5|4636.5|4640|4639|4636.5|4635.5|1609
1756988700000|2025-09-04 12:25:00|4638|4637|4639.5|4638.5|4639.5|4638.5|4638|4637|787
1756989000000|2025-09-04 12:30:00|4640.5|4640|4637.5|4636.5|4642.5|4641.5|4637|4636.5|3228
1756989300000|2025-09-04 12:35:00|4638.5|4637.5|4631.5|4631|4638.5|4637.5|4631.5|4630.5|6461
1756989600000|2025-09-04 12:40:00|4630.5|4629.5|4629.5|4628.5|4631.5|4630|4628|4627|1848
1756989900000|2025-09-04 12:45:00|4629|4628|4629|4628|4629.5|4628.5|4625.5|4625|8855
1756990200000|2025-09-04 12:50:00|4628.5|4627.5|4628|4627.5|4630.5|4629.5|4627|4626|1679
1756990500000|2025-09-04 12:55:00|4628.5|4627|4631.5|4631|4632.5|4631.5|4624.5|4623.5|4953
1756990800000|2025-09-04 13:00:00|4632.5|4631.5|4629|4628.5|4632.5|4632|4627|4626|2386
1756991100000|2025-09-04 13:05:00|4630|4628|4632|4631.5|4632.5|4631.5|4630|4628|1533
1756991400000|2025-09-04 13:10:00|4631|4631|4629.5|4628.5|4632|4631.5|4629.5|4628.5|1692
1756991700000|2025-09-04 13:15:00|4630|4629|4633|4632|4633|4632|4628|4627.5|2011
1756992000000|2025-09-04 13:20:00|4631|4630|4630.5|4629.5|4632.5|4631.5|4629|4628|12269
1756992300000|2025-09-04 13:25:00|4630|4629|4630.5|4629.5|4632.5|4632|4629.5|4628.5|1380
1756992600000|2025-09-04 13:30:00|4629.5|4628.5|4625.5|4624|4629.5|4628.5|4618|4617.5|8463
1756992900000|2025-09-04 13:35:00|4624.5|4624.5|4630|4629|4631.5|4630|4624.5|4623.5|3199
1756993200000|2025-09-04 13:40:00|4629.5|4629.5|4631.5|4630.5|4633.5|4632|4629.5|4629|4584
1756993500000|2025-09-04 13:45:00|4631|4630|4635|4633.5|4636|4635.5|4628|4627|3262
1756993800000|2025-09-04 13:50:00|4635.5|4634|4633.5|4632.5|4637|4636|4631.5|4630|5993
1756994100000|2025-09-04 13:55:00|4634.5|4633.5|4633|4632|4635.5|4634.5|4632|4630.5|3319
1756994400000|2025-09-04 14:00:00|4632|4630.5|4618|4616.5|4634|4633|4617.5|4616.5|3236
1756994700000|2025-09-04 14:05:00|4617.5|4617|4612|4611.5|4618.5|4617.5|4611|4610.5|3532
1756995000000|2025-09-04 14:10:00|4611|4611|4615.5|4614.5|4621|4620|4608.5|4607.5|5664
1756995300000|2025-09-04 14:15:00|4615|4613.5|4615.5|4614.5|4618|4616.5|4611.5|4610.5|2354
1756995600000|2025-09-04 14:20:00|4615|4614|4613.5|4612.5|4616.5|4615.5|4612.5|4612|2039
1756995900000|2025-09-04 14:25:00|4614|4613|4615|4614|4617|4616.5|4613|4612|5012
1756996200000|2025-09-04 14:30:00|4614.5|4613.5|4614|4612.5|4616|4615.5|4612|4611.5|2385
1756996500000|2025-09-04 14:35:00|4613.5|4612|4616|4615|4616.5|4616|4609|4608.5|3104
1756996800000|2025-09-04 14:40:00|4615.5|4614.5|4620|4618.5|4620|4619|4614|4613.5|2402
1756997100000|2025-09-04 14:45:00|4620.5|4619|4615|4614|4622|4621.5|4614.5|4614|2071
1756997400000|2025-09-04 14:50:00|4616.5|4614.5|4617|4616|4618|4617|4611.5|4610.5|2943
1756997700000|2025-09-04 14:55:00|4616.5|4616.5|4618|4617|4618|4617.5|4615.5|4615|4338
1756998000000|2025-09-04 15:00:00|4617|4616.5|4607.5|4606.5|4617|4617|4607.5|4606.5|4145
1756998300000|2025-09-04 15:05:00|4608|4607.5|4604.5|4603.5|4609|4608|4604|4603.5|4775
1756998600000|2025-09-04 15:10:00|4605|4604|4607|4606|4609.5|4609|4605|4604|4726
1756998900000|2025-09-04 15:15:00|4608|4607|4613|4612|4614.5|4614|4608|4607|8378
1756999200000|2025-09-04 15:20:00|4612.5|4611.5|4608.5|4607.5|4613|4612.5|4608.5|4607.5|6133
1756999500000|2025-09-04 15:25:00|4609|4608|4610|4609|4611|4610.5|4606.5|4606|7864
1757055600000|2025-09-05 07:00:00|4662|4658|4665|4663|4678.5|4676.5|4662|4658|4901
1757055900000|2025-09-05 07:05:00|4664.5|4663.5|4669.5|4668|4669.5|4668|4664|4663|3492
1757056200000|2025-09-05 07:10:00|4670|4668.5|4661.5|4660|4670|4668.5|4659|4658|2521
1757056500000|2025-09-05 07:15:00|4661|4659.5|4666.5|4665|4668|4666.5|4659|4658|1153
1757056800000|2025-09-05 07:20:00|4666|4664|4661|4659.5|4666|4664|4653.5|4652|3584
1757057100000|2025-09-05 07:25:00|4662|4660.5|4659|4658|4664.5|4662.5|4659|4658|3174
1757057400000|2025-09-05 07:30:00|4658|4657|4661|4659|4661|4659|4655.5|4653.5|1983
1757057700000|2025-09-05 07:35:00|4660|4659.5|4666.5|4665.5|4667|4666|4658|4657|1972
1757058000000|2025-09-05 07:40:00|4666|4665|4675|4674|4675|4674|4666|4665|1139
1757058300000|2025-09-05 07:45:00|4675.5|4674.5|4675.5|4674.5|4675.5|4675|4671.5|4670.5|4885
1757058600000|2025-09-05 07:50:00|4676.5|4676|4668|4666.5|4677.5|4677|4668|4666.5|2960
1757058900000|2025-09-05 07:55:00|4667.5|4666|4667.5|4667|4669.5|4668.5|4666.5|4666|498
1757059200000|2025-09-05 08:00:00|4665|4664|4669.5|4669|4676|4675.5|4664|4663|6066
1757059500000|2025-09-05 08:05:00|4669|4668.5|4664.5|4663.5|4669|4668.5|4664.5|4663.5|4037
1757059800000|2025-09-05 08:10:00|4663|4662.5|4665.5|4664.5|4667|4665.5|4662.5|4661.5|1290
1757060100000|2025-09-05 08:15:00|4666|4665|4661|4660|4666|4665.5|4661|4660|1301
1757060400000|2025-09-05 08:20:00|4661.5|4660.5|4658|4657|4663|4662|4654|4653|1233
1757060700000|2025-09-05 08:25:00|4658.5|4657.5|4664|4662.5|4665|4664|4658|4657.5|6385
1757061000000|2025-09-05 08:30:00|4663.5|4662|4666|4664.5|4666|4665|4662.5|4662|1124
1757061300000|2025-09-05 08:35:00|4667.5|4665|4673|4671.5|4674.5|4673|4665.5|4664.5|3921
1757061600000|2025-09-05 08:40:00|4673.5|4672|4678.5|4677.5|4678.5|4677.5|4673|4672|809
1757061900000|2025-09-05 08:45:00|4677.5|4676|4667|4666|4677.5|4676.5|4667|4665.5|3664
1757062200000|2025-09-05 08:50:00|4668|4666.5|4671|4670|4673|4671.5|4668|4666.5|769
1757062500000|2025-09-05 08:55:00|4670.5|4669.5|4669.5|4669|4670.5|4669.5|4668.5|4667.5|2652
1757062800000|2025-09-05 09:00:00|4669|4668.5|4667|4666|4669.5|4669|4667|4666|3060
1757063100000|2025-09-05 09:05:00|4668|4666.5|4670|4669|4672|4671|4668|4666.5|2802
1757063400000|2025-09-05 09:10:00|4670.5|4668.5|4664.5|4663|4670.5|4668.5|4664.5|4663|5401
1757063700000|2025-09-05 09:15:00|4665|4663.5|4669|4668.5|4671.5|4670.5|4663.5|4663|2499
1757064000000|2025-09-05 09:20:00|4668.5|4668|4669|4668.5|4670.5|4669.5|4667.5|4666.5|1391
1757064300000|2025-09-05 09:25:00|4670.5|4669.5|4667.5|4666.5|4671|4670.5|4667|4666|2703
1757064600000|2025-09-05 09:30:00|4667|4666|4671.5|4670.5|4671.5|4671|4664.5|4664|2990
1757064900000|2025-09-05 09:35:00|4672.5|4672|4675.5|4674.5|4676|4675.5|4672|4671|3712
1757065200000|2025-09-05 09:40:00|4674|4673.5|4673.5|4672.5|4674|4673.5|4672|4671.5|881
1757065500000|2025-09-05 09:45:00|4673|4672|4671|4670.5|4673.5|4673|4671|4670.5|1623
1757065800000|2025-09-05 09:50:00|4670.5|4670|4671.5|4671|4672|4671|4668|4667|2436
1757066100000|2025-09-05 09:55:00|4671|4670.5|4672|4670.5|4673.5|4672.5|4670|4669.5|2168
1757066400000|2025-09-05 10:00:00|4671.5|4671|4673|4672|4675.5|4674|4671.5|4670.5|4733
1757066700000|2025-09-05 10:05:00|4672.5|4671.5|4671.5|4670.5|4672.5|4671.5|4671|4670.5|1363
1757067000000|2025-09-05 10:10:00|4673|4672.5|4673.5|4672.5|4674|4673.5|4672|4671|3521
1757067300000|2025-09-05 10:15:00|4672.5|4672|4671|4670|4674|4672.5|4669.5|4668.5|2848
1757067600000|2025-09-05 10:20:00|4670|4669.5|4672|4671.5|4672|4671.5|4669|4668.5|2176
1757067900000|2025-09-05 10:25:00|4671.5|4671|4671|4669.5|4672|4671.5|4670.5|4669.5|2332
1757068200000|2025-09-05 10:30:00|4670.5|4670|4674.5|4673.5|4674.5|4673.5|4670|4670|1847
1757068500000|2025-09-05 10:35:00|4675.5|4675|4676|4675|4677|4676.5|4674.5|4673.5|5494
1757068800000|2025-09-05 10:40:00|4676.5|4675.5|4676.5|4675.5|4676.5|4675.5|4674.5|4674|2323
1757069100000|2025-09-05 10:45:00|4676|4676|4678.5|4677.5|4678.5|4677.5|4676|4675.5|932
1757069400000|2025-09-05 10:50:00|4677.5|4676.5|4678.5|4677.5|4679|4678|4677|4676.5|2579
1757069700000|2025-09-05 10:55:00|4678|4677|4676|4674.5|4678|4677.5|4674|4673|4049
1757070000000|2025-09-05 11:00:00|4675.5|4675|4681.5|4680.5|4682.5|4681.5|4675.5|4674.5|9441
1757070300000|2025-09-05 11:05:00|4681|4680|4681.5|4680.5|4683|4682.5|4681|4680|2935
1757070600000|2025-09-05 11:10:00|4680.5|4680|4681|4680.5|4681|4680.5|4678|4677|4340
1757070900000|2025-09-05 11:15:00|4680.5|4680|4680.5|4679.5|4682|4681|4679|4678|1494
1757071200000|2025-09-05 11:20:00|4681.5|4680|4685|4684.5|4685.5|4684.5|4681|4679.5|1176
1757071500000|2025-09-05 11:25:00|4685.5|4685|4683|4682.5|4686|4685.5|4683|4682.5|3454
1757071800000|2025-09-05 11:30:00|4684|4681.5|4683.5|4682.5|4686|4685.5|4682|4681.5|1703
1757072100000|2025-09-05 11:35:00|4684|4683|4685.5|4684|4686.5|4685|4683|4682.5|1431
1757072400000|2025-09-05 11:40:00|4685|4684.5|4683|4682.5|4685.5|4684.5|4683|4682.5|598
1757072700000|2025-09-05 11:45:00|4682.5|4682|4683.5|4683|4683.5|4683|4681.5|4681|1490
1757073000000|2025-09-05 11:50:00|4684|4683.5|4686.5|4686|4687.5|4686.5|4684|4683.5|3579
1757073300000|2025-09-05 11:55:00|4687|4685.5|4686.5|4686|4687|4686|4685|4684.5|4579
1757073600000|2025-09-05 12:00:00|4688|4687|4685.5|4685|4688|4687.5|4684|4683|7686
1757073900000|2025-09-05 12:05:00|4686|4685.5|4685|4684|4688.5|4688|4685|4684|5224
1757074200000|2025-09-05 12:10:00|4684.5|4683.5|4684|4683|4684.5|4684|4682|4681|2585
1757074500000|2025-09-05 12:15:00|4684.5|4683.5|4681.5|4681|4684.5|4683.5|4681.5|4681|3076
1757074800000|2025-09-05 12:20:00|4681|4680.5|4681|4680|4681.5|4680.5|4679|4678.5|3878
1757075100000|2025-09-05 12:25:00|4681.5|4679.5|4687.5|4686.5|4687.5|4686.5|4680|4679|2220
1757075400000|2025-09-05 12:30:00|4688.5|4686|4701.5|4700|4704|4702.5|4686|4685.5|15537
1757075700000|2025-09-05 12:35:00|4702.5|4700.5|4705|4703.5|4705|4704|4701|4699.5|6824
1757076000000|2025-09-05 12:40:00|4704.5|4703|4705.5|4704.5|4707|4705.5|4701|4700|11136
1757076300000|2025-09-05 12:45:00|4706.5|4705.5|4710|4709|4713|4712|4704|4703|5636
1757076600000|2025-09-05 12:50:00|4710.5|4709.5|4705.5|4704.5|4715|4714|4704|4703|11267
1757076900000|2025-09-05 12:55:00|4705|4704|4705|4703.5|4711|4710|4705|4703.5|6467
1757077200000|2025-09-05 13:00:00|4706|4704|4712.5|4712|4713|4712|4704|4703|7879
1757077500000|2025-09-05 13:05:00|4713.5|4713|4711.5|4711|4717.5|4717|4708.5|4707.5|6651
1757077800000|2025-09-05 13:10:00|4711|4710.5|4712.5|4711.5|4713|4712|4708.5|4707|6370
1757078100000|2025-09-05 13:15:00|4712|4712|4711|4710|4714.5|4713.5|4708.5|4707.5|5590
1757078400000|2025-09-05 13:20:00|4709|4709.5|4703.5|4702.5|4712|4711|4703.5|4702|3906
1757078700000|2025-09-05 13:25:00|4702|4702|4698|4697.5|4704|4702.5|4695.5|4694|10507
1757079000000|2025-09-05 13:30:00|4698.5|4698|4702.5|4701|4705|4704.5|4690.5|4690|9307
1757079300000|2025-09-05 13:35:00|4703|4701.5|4705|4704|4706|4705.5|4693.5|4692.5|5534
1757079600000|2025-09-05 13:40:00|4705.5|4704.5|4707.5|4706.5|4710.5|4710|4700|4699|3772
1757079900000|2025-09-05 13:45:00|4708|4707.5|4706|4705|4710.5|4709|4704|4703|4585
1757080200000|2025-09-05 13:50:00|4707|4705.5|4714.5|4713.5|4714.5|4713.5|4703.5|4702|5813
1757080500000|2025-09-05 13:55:00|4715|4714|4732|4730.5|4732|4730.5|4713.5|4712.5|17310
1757080800000|2025-09-05 14:00:00|4731.5|4731|4718.5|4717.5|4731.5|4731|4715.5|4715|8850
1757081100000|2025-09-05 14:05:00|4719.5|4717|4720|4719.5|4725|4724.5|4718.5|4717|8022
1757081400000|2025-09-05 14:10:00|4721.5|4720.5|4714|4713|4721.5|4720.5|4714|4713|7998
1757081700000|2025-09-05 14:15:00|4713|4712|4706.5|4705.5|4715.5|4715|4706.5|4705.5|5926
1757082000000|2025-09-05 14:20:00|4707|4706|4698|4697|4709.5|4708.5|4697.5|4696.5|6993
1757082300000|2025-09-05 14:25:00|4698.5|4698|4683.5|4683|4700|4699.5|4681.5|4680.5|6176
1757082600000|2025-09-05 14:30:00|4683|4682.5|4685.5|4684|4687|4686|4679.5|4678.5|6683
1757082900000|2025-09-05 14:35:00|4685|4683.5|4670.5|4669.5|4685|4684|4669.5|4668.5|7901
1757083200000|2025-09-05 14:40:00|4671.5|4670|4675.5|4674.5|4680.5|4679.5|4671.5|4670|7944
1757083500000|2025-09-05 14:45:00|4674.5|4673.5|4675|4674|4675.5|4675|4668|4667.5|4839
1757083800000|2025-09-05 14:50:00|4676|4674.5|4677.5|4677|4679.5|4678.5|4676|4674|5125
1757084100000|2025-09-05 14:55:00|4676.5|4676.5|4672|4671.5|4678.5|4677.5|4670.5|4669.5|6013
1757084400000|2025-09-05 15:00:00|4673|4672|4675|4674.5|4677.5|4676.5|4672.5|4671.5|5812
1757084700000|2025-09-05 15:05:00|4675.5|4675|4673.5|4673|4677.5|4676.5|4672.5|4671.5|8573
1757085000000|2025-09-05 15:10:00|4674|4672.5|4678.5|4677.5|4678.5|4677.5|4668.5|4667|4534
1757085300000|2025-09-05 15:15:00|4679|4678|4682|4681|4682|4681|4677.5|4677|9778
1757085600000|2025-09-05 15:20:00|4681.5|4680.5|4688.5|4687.5|4688.5|4687.5|4679|4678|9151
1757085900000|2025-09-05 15:25:00|4688|4688|4692.5|4691|4693|4691.5|4688|4686.5|13067
1757314800000|2025-09-08 07:00:00|4724.5|4722|4705|4702.5|4724.5|4722|4700|4698.5|5316
1757315100000|2025-09-08 07:05:00|4704|4703|4696|4694.5|4704.5|4703.5|4690.5|4688|4743
1757315400000|2025-09-08 07:10:00|4697|4695.5|4689.5|4688|4700.5|4698.5|4688.5|4687|1420
1757315700000|2025-09-08 07:15:00|4690.5|4689|4689.5|4687.5|4692|4691|4684.5|4683|2063
1757316000000|2025-09-08 07:20:00|4689|4688|4688.5|4687.5|4693|4691.5|4685.5|4684.5|5638
1757316300000|2025-09-08 07:25:00|4689.5|4688|4688.5|4687.5|4690|4689.5|4687|4686|8199
1757316600000|2025-09-08 07:30:00|4689|4688|4686|4684.5|4693.5|4692|4686|4684.5|2110
1757316900000|2025-09-08 07:35:00|4685.5|4685|4689|4688|4689.5|4688|4685|4684|1045
1757317200000|2025-09-08 07:40:00|4689.5|4688.5|4695.5|4694.5|4696|4694.5|4689|4688|950
1757317500000|2025-09-08 07:45:00|4696.5|4695|4694|4693|4696.5|4695.5|4693|4692.5|937
1757317800000|2025-09-08 07:50:00|4694.5|4693.5|4689|4687.5|4696.5|4695.5|4689|4687.5|912
1757318100000|2025-09-08 07:55:00|4688|4686.5|4685|4684.5|4688|4686.5|4683|4682|1493
1757318400000|2025-09-08 08:00:00|4686|4685|4693|4691.5|4695.5|4694|4685|4684.5|3886
1757318700000|2025-09-08 08:05:00|4693.5|4692|4693.5|4692.5|4697|4696.5|4691.5|4691|5512
1757319000000|2025-09-08 08:10:00|4695.5|4694.5|4701.5|4700.5|4701.5|4700.5|4694|4693|4521
1757319300000|2025-09-08 08:15:00|4703|4701.5|4706.5|4705|4707|4706|4702|4700.5|1788
1757319600000|2025-09-08 08:20:00|4706|4704|4700.5|4699|4706|4705|4700|4698.5|1814
1757319900000|2025-09-08 08:25:00|4700|4698.5|4700.5|4699|4701|4700.5|4698.5|4697|2258
1757320200000|2025-09-08 08:30:00|4700|4698|4702.5|4702|4704.5|4703.5|4695.5|4694.5|53231
1757320500000|2025-09-08 08:35:00|4703.5|4700|4703.5|4702.5|4703.5|4702.5|4700|4699|1704
1757320800000|2025-09-08 08:40:00|4703|4703|4704.5|4704|4704.5|4704|4700.5|4699.5|1721
1757321100000|2025-09-08 08:45:00|4705|4704.5|4704.5|4703.5|4705.5|4704.5|4701.5|4700|4817
1757321400000|2025-09-08 08:50:00|4704|4704|4707.5|4706.5|4708|4707|4703|4702|674
1757321700000|2025-09-08 08:55:00|4707|4706|4705.5|4704.5|4707.5|4706.5|4705.5|4704.5|1178
1757322000000|2025-09-08 09:00:00|4705|4704|4705|4704|4705.5|4704.5|4703.5|4702|1243
1757322300000|2025-09-08 09:05:00|4705.5|4703.5|4703.5|4703|4705.5|4703.5|4700.5|4699.5|1917
1757322600000|2025-09-08 09:10:00|4704.5|4703.5|4701|4700.5|4704.5|4703.5|4701|4700|1448
1757322900000|2025-09-08 09:15:00|4701.5|4700|4698.5|4698|4701.5|4700|4698.5|4697.5|1498
1757323200000|2025-09-08 09:20:00|4699|4697.5|4701|4700|4701|4700.5|4695|4694|2348
1757323500000|2025-09-08 09:25:00|4700.5|4699.5|4695.5|4694.5|4700.5|4699.5|4695|4694.5|2611
1757323800000|2025-09-08 09:30:00|4695|4693.5|4694.5|4693.5|4695|4694|4692.5|4692|1737
1757324100000|2025-09-08 09:35:00|4695|4694|4699.5|4699|4700|4699|4695|4693.5|9743
1757324400000|2025-09-08 09:40:00|4699|4698.5|4698.5|4697.5|4699.5|4699|4698.5|4697.5|1305
1757324700000|2025-09-08 09:45:00|4699|4698|4697.5|4696.5|4701|4700|4697.5|4696.5|1859
1757325000000|2025-09-08 09:50:00|4697|4695.5|4698.5|4697.5|4699.5|4698.5|4696|4695.5|925
1757325300000|2025-09-08 09:55:00|4698|4697|4697|4695.5|4698|4697|4693|4691.5|1310
1757325600000|2025-09-08 10:00:00|4698.5|4696|4696.5|4695.5|4700|4699.5|4696|4695.5|1577
1757325900000|2025-09-08 10:05:00|4697|4696|4692.5|4692|4697|4696|4691.5|4690.5|1228
1757326200000|2025-09-08 10:10:00|4693|4693|4693|4692.5|4693.5|4693|4692.5|4692|1456
1757326500000|2025-09-08 10:15:00|4692.5|4692|4692.5|4691.5|4694.5|4693.5|4691|4690|1284
1757326800000|2025-09-08 10:20:00|4693.5|4692|4694.5|4693.5|4694.5|4693.5|4692.5|4691.5|4434
1757327100000|2025-09-08 10:25:00|4693|4692.5|4695|4694|4696|4695.5|4693|4692.5|1608
1757327400000|2025-09-08 10:30:00|4695.5|4694.5|4696|4695.5|4696.5|4696|4693|4692.5|5671
1757327700000|2025-09-08 10:35:00|4695.5|4695|4693|4692|4695.5|4695.5|4693|4692|4300
1757328000000|2025-09-08 10:40:00|4692.5|4691.5|4692|4691|4692.5|4691.5|4691|4690|1648
1757328300000|2025-09-08 10:45:00|4691.5|4690.5|4691|4690|4691.5|4690.5|4689.5|4688|1350
1757328600000|2025-09-08 10:50:00|4690.5|4690.5|4689|4688.5|4692|4691|4689|4688.5|2539
1757328900000|2025-09-08 10:55:00|4688.5|4688|4689|4688|4690.5|4689.5|4688.5|4687.5|1628
1757329200000|2025-09-08 11:00:00|4689.5|4688.5|4690.5|4690|4690.5|4690|4688|4687|1979
1757329500000|2025-09-08 11:05:00|4691.5|4691|4694|4693.5|4694.5|4694|4691.5|4691|2954
1757329800000|2025-09-08 11:10:00|4693.5|4692.5|4693.5|4692.5|4695|4694.5|4691.5|4690.5|2320
1757330100000|2025-09-08 11:15:00|4693|4692|4690.5|4689.5|4693|4692|4690|4689|993
1757330400000|2025-09-08 11:20:00|4690|4689|4687.5|4687|4690|4689|4687|4685.5|1258
1757330700000|2025-09-08 11:25:00|4688|4687.5|4690.5|4690|4691|4690.5|4688|4687|2011
1757331000000|2025-09-08 11:30:00|4691|4689.5|4687.5|4686.5|4691|4689.5|4687|4686|1678
1757331300000|2025-09-08 11:35:00|4688|4686|4688|4687|4688.5|4687.5|4685.5|4684.5|1865
1757331600000|2025-09-08 11:40:00|4688.5|4687.5|4689|4688.5|4689|4688.5|4687.5|4686|1530
1757331900000|2025-09-08 11:45:00|4688.5|4688|4694.5|4694|4696|4695|4688.5|4687|1333
1757332200000|2025-09-08 11:50:00|4695.5|4694.5|4698|4697|4698|4697|4695|4694.5|1428
1757332500000|2025-09-08 11:55:00|4697.5|4697.5|4697|4696|4698.5|4698|4696.5|4695.5|2686
1757332800000|2025-09-08 12:00:00|4698|4697|4701|4700|4703|4702.5|4698|4697|1900
1757333100000|2025-09-08 12:05:00|4700.5|4700.5|4700|4699|4701|4700.5|4699|4698.5|727
1757333400000|2025-09-08 12:10:00|4699|4698|4699.5|4699|4700|4699.5|4698.5|4697.5|1570
1757333700000|2025-09-08 12:15:00|4699|4698.5|4702.5|4702|4703|4702|4699|4698.5|1286
1757334000000|2025-09-08 12:20:00|4703|4701.5|4701.5|4700.5|4703|4702.5|4701|4700|1353
1757334300000|2025-09-08 12:25:00|4702|4701|4705|4704|4706.5|4705.5|4701.5|4700.5|880
1757334600000|2025-09-08 12:30:00|4704.5|4705|4705|4704|4707|4706|4704.5|4704|1896
1757334900000|2025-09-08 12:35:00|4705.5|4704.5|4703.5|4702.5|4705.5|4704.5|4702.5|4701.5|1545
1757335200000|2025-09-08 12:40:00|4703|4703|4702|4701|4705|4704.5|4701.5|4701|1219
1757335500000|2025-09-08 12:45:00|4702.5|4702.5|4705|4704|4706.5|4706|4702|4701.5|3260
1757335800000|2025-09-08 12:50:00|4703.5|4704.5|4706|4705|4706|4705.5|4703|4702|1918
1757336100000|2025-09-08 12:55:00|4705.5|4705.5|4708|4707.5|4708.5|4708|4705.5|4705|2370
1757336400000|2025-09-08 13:00:00|4708.5|4707|4707.5|4707|4708.5|4708|4705.5|4704.5|1453
1757336700000|2025-09-08 13:05:00|4708.5|4706.5|4709.5|4709|4710.5|4709.5|4707.5|4706.5|4700
1757337000000|2025-09-08 13:10:00|4709|4708.5|4704.5|4703.5|4711|4710|4703.5|4702.5|1440
1757337300000|2025-09-08 13:15:00|4704|4703|4701.5|4700.5|4704|4703|4699|4697.5|1932
1757337600000|2025-09-08 13:20:00|4701|4700|4696.5|4695.5|4701.5|4700.5|4695.5|4695|3337
1757337900000|2025-09-08 13:25:00|4696|4695|4697.5|4696.5|4698.5|4697.5|4695.5|4694.5|2912
1757338200000|2025-09-08 13:30:00|4698.5|4697.5|4692.5|4692|4698.5|4697.5|4682.5|4681.5|12445
1757338500000|2025-09-08 13:35:00|4693|4692.5|4693|4691.5|4695.5|4695|4689|4687.5|4859
1757338800000|2025-09-08 13:40:00|4692.5|4691|4690.5|4689|4695.5|4695|4687.5|4686.5|3761
1757339100000|2025-09-08 13:45:00|4689|4688|4686|4685|4691.5|4690.5|4685|4684.5|5400
1757339400000|2025-09-08 13:50:00|4685.5|4684.5|4673.5|4672.5|4685.5|4685|4669|4668|4490
1757339700000|2025-09-08 13:55:00|4674|4673|4675|4674|4676|4675|4672.5|4671|3638
1757340000000|2025-09-08 14:00:00|4672.5|4671.5|4672|4671|4673.5|4672|4665.5|4664.5|5003
1757340300000|2025-09-08 14:05:00|4671.5|4670.5|4671|4670|4673|4672.5|4669.5|4668.5|2559
1757340600000|2025-09-08 14:10:00|4671.5|4669|4669.5|4668.5|4672|4671.5|4669.5|4668|4988
1757340900000|2025-09-08 14:15:00|4670|4669|4673.5|4673|4673.5|4673|4669.5|4668.5|3092
1757341200000|2025-09-08 14:20:00|4673|4672.5|4666.5|4665|4673|4672.5|4665|4663.5|4786
1757341500000|2025-09-08 14:25:00|4665|4665.5|4667.5|4666.5|4668.5|4667.5|4665|4664.5|1369
1757341800000|2025-09-08 14:30:00|4668.5|4667|4671.5|4670|4671.5|4671|4668|4667|3252
1757342100000|2025-09-08 14:35:00|4671|4670.5|4676|4675|4676|4675|4670.5|4669.5|2605
1757342400000|2025-09-08 14:40:00|4675.5|4675.5|4680|4679|4680.5|4680|4675.5|4674|3420
1757342700000|2025-09-08 14:45:00|4681|4680|4677.5|4676.5|4681|4680|4676.5|4675.5|3054
1757343000000|2025-09-08 14:50:00|4678|4677|4682.5|4681.5|4683|4682.5|4678|4677|2879
1757343300000|2025-09-08 14:55:00|4683|4682|4683|4681.5|4683.5|4682.5|4681|4680.5|2958
1757343600000|2025-09-08 15:00:00|4684|4683.5|4693|4692|4693|4692.5|4683|4682.5|5701
1757343900000|2025-09-08 15:05:00|4692.5|4692.5|4695.5|4694|4695.5|4694.5|4689.5|4688.5|6098
1757344200000|2025-09-08 15:10:00|4696|4695|4695.5|4695|4698.5|4697.5|4694.5|4693.5|5148
1757344500000|2025-09-08 15:15:00|4695|4694.5|4697.5|4696.5|4697.5|4696.5|4692.5|4691.5|7302
1757344800000|2025-09-08 15:20:00|4698|4697|4702|4701|4702.5|4702|4698|4697|7487
1757345100000|2025-09-08 15:25:00|4701.5|4701.5|4703|4702|4704|4703.5|4701.5|4701.5|14113
1757401200000|2025-09-09 07:00:00|4692.5|4689.5|4685|4683|4700|4698.5|4673|4670|9830
1757401500000|2025-09-09 07:05:00|4685.5|4678|4683|4681|4700|4698|4678|4676|7795
1757401800000|2025-09-09 07:10:00|4682.5|4682|4689.5|4687.5|4695.5|4694.5|4673.5|4672.5|6767
1757402100000|2025-09-09 07:15:00|4688.5|4687|4667.5|4666.5|4688.5|4687|4666|4664.5|5166
1757402400000|2025-09-09 07:20:00|4668|4666|4658.5|4657|4677.5|4676|4651|4650|9661
1757402700000|2025-09-09 07:25:00|4657.5|4656|4668|4666.5|4668|4666.5|4657.5|4655.5|5603
1757403000000|2025-09-09 07:30:00|4670|4668.5|4671|4669.5|4676|4675|4667.5|4666.5|6377
1757403300000|2025-09-09 07:35:00|4670.5|4669|4671.5|4670.5|4676.5|4675.5|4667.5|4666.5|6263
1757403600000|2025-09-09 07:40:00|4671|4669|4659|4657.5|4671|4670|4657.5|4656.5|8823
1757403900000|2025-09-09 07:45:00|4657.5|4656.5|4659|4657.5|4665|4663|4655|4654|6251
1757404200000|2025-09-09 07:50:00|4658.5|4656|4663|4661.5|4667.5|4666.5|4657|4656|4400
1757404500000|2025-09-09 07:55:00|4662.5|4661|4664.5|4663|4667.5|4665.5|4657.5|4656.5|4636
1757404800000|2025-09-09 08:00:00|4664|4662|4663.5|4662.5|4670|4668.5|4663|4661.5|5587
1757405100000|2025-09-09 08:05:00|4663|4662|4654|4652.5|4663.5|4662|4653|4652|4327
1757405400000|2025-09-09 08:10:00|4651.5|4652|4666.5|4665|4667|4665.5|4651.5|4650.5|4867
1757405700000|2025-09-09 08:15:00|4665.5|4664.5|4668|4666.5|4668|4667|4660.5|4659.5|5336
1757406000000|2025-09-09 08:20:00|4668.5|4667|4672|4670.5|4676|4675|4668.5|4667|7677
1757406300000|2025-09-09 08:25:00|4673.5|4671|4665.5|4664.5|4676|4675|4661|4660|8289
1757406600000|2025-09-09 08:30:00|4665|4664|4661|4660|4667.5|4666|4657|4656.5|3708
1757406900000|2025-09-09 08:35:00|4660|4659|4657|4656|4664|4662.5|4656.5|4656|2726
1757407200000|2025-09-09 08:40:00|4657.5|4656.5|4659.5|4658|4661|4660|4655|4654|4842
1757407500000|2025-09-09 08:45:00|4659|4658.5|4663|4662|4664|4662.5|4657.5|4656.5|2323
1757407800000|2025-09-09 08:50:00|4663.5|4662.5|4667.5|4666.5|4668|4666.5|4663|4662|5055
1757408100000|2025-09-09 08:55:00|4667|4666|4675.5|4674.5|4676|4675|4667|4666|3061
1757408400000|2025-09-09 09:00:00|4675|4674|4682.5|4681|4683|4681.5|4675|4674|9476
1757408700000|2025-09-09 09:05:00|4683|4682|4683|4682.5|4686.5|4685.5|4681|4680|6441
1757409000000|2025-09-09 09:10:00|4683.5|4682|4685|4684|4692|4690.5|4682.5|4681|3398
1757409300000|2025-09-09 09:15:00|4685.5|4684.5|4677|4676|4686|4684.5|4677|4676|5877
1757409600000|2025-09-09 09:20:00|4676.5|4675.5|4670.5|4669|4679|4678|4670.5|4669|3355
1757409900000|2025-09-09 09:25:00|4670|4670|4663.5|4662.5|4676.5|4675.5|4663.5|4662|3343
1757410200000|2025-09-09 09:30:00|4664|4663|4676|4674.5|4678|4676.5|4662.5|4661|7490
1757410500000|2025-09-09 09:35:00|4675.5|4674|4680|4679|4681.5|4680|4674.5|4673.5|1850
1757410800000|2025-09-09 09:40:00|4680.5|4678.5|4681|4680|4684.5|4683|4680.5|4678.5|5963
1757411100000|2025-09-09 09:45:00|4680.5|4679.5|4681.5|4680.5|4683.5|4682.5|4679.5|4678|1452
1757411400000|2025-09-09 09:50:00|4682.5|4681.5|4677|4675.5|4682.5|4681.5|4677|4675.5|2366
1757411700000|2025-09-09 09:55:00|4676.5|4675|4682.5|4681|4683.5|4682.5|4676.5|4675|2450
1757412000000|2025-09-09 10:00:00|4682|4681.5|4686.5|4686|4686.5|4686|4681|4679.5|1166
1757412300000|2025-09-09 10:05:00|4687.5|4686.5|4690|4689|4690|4689.5|4685|4684|1906
1757412600000|2025-09-09 10:10:00|4689.5|4688|4689|4688|4690|4689.5|4687.5|4686|1282
1757412900000|2025-09-09 10:15:00|4688.5|4687.5|4692.5|4691.5|4692.5|4691.5|4687.5|4686.5|2933
1757413200000|2025-09-09 10:20:00|4693|4692|4695.5|4695|4695.5|4695|4693|4691.5|2069
1757413500000|2025-09-09 10:25:00|4696|4694.5|4693|4692.5|4698.5|4697.5|4693|4692.5|1804
1757413800000|2025-09-09 10:30:00|4692|4691|4694.5|4693|4694.5|4693|4690|4689.5|4415
1757414100000|2025-09-09 10:35:00|4694|4691.5|4683|4682|4694.5|4692.5|4683|4682|4940
1757414400000|2025-09-09 10:40:00|4682|4682.5|4683.5|4682.5|4683.5|4682.5|4680|4679|3980
1757414700000|2025-09-09 10:45:00|4684|4683|4683.5|4682.5|4686|4685|4683.5|4682.5|1926
1757415000000|2025-09-09 10:50:00|4682.5|4682|4679|4677.5|4682.5|4682|4677|4676|2519
1757415300000|2025-09-09 10:55:00|4678.5|4677|4686|4684.5|4686|4684.5|4678.5|4677|1740
1757415600000|2025-09-09 11:00:00|4683.5|4682|4691|4689.5|4691|4689.5|4683|4682|2604
1757415900000|2025-09-09 11:05:00|4691.5|4690|4696|4694.5|4696|4694.5|4691.5|4690|2730
1757416200000|2025-09-09 11:10:00|4697|4696.5|4696|4694.5|4697|4696.5|4694|4692.5|2080
1757416500000|2025-09-09 11:15:00|4695.5|4694|4702|4700.5|4704|4702.5|4691.5|4690.5|6710
1757416800000|2025-09-09 11:20:00|4701.5|4700|4705.5|4704|4705.5|4704.5|4700.5|4699.5|1179
1757417100000|2025-09-09 11:25:00|4705|4703.5|4703.5|4702.5|4706.5|4705.5|4698|4696.5|5686
1757417400000|2025-09-09 11:30:00|4702.5|4701|4694.5|4693|4702.5|4701|4694|4693|3339
1757417700000|2025-09-09 11:35:00|4694|4692|4686|4684.5|4694|4692|4685.5|4684|3679
1757418000000|2025-09-09 11:40:00|4685|4683.5|4676.5|4675|4685|4683.5|4673|4672|6487
1757418300000|2025-09-09 11:45:00|4677|4675.5|4670|4669|4677.5|4676|4670|4668.5|3142
1757418600000|2025-09-09 11:50:00|4668.5|4667.5|4671|4670|4673.5|4672|4667|4666.5|3096
1757418900000|2025-09-09 11:55:00|4671.5|4670.5|4675.5|4675|4677|4676|4667|4666.5|5696
1757419200000|2025-09-09 12:00:00|4676|4675.5|4686|4684.5|4686|4684.5|4676|4675.5|4099
1757419500000|2025-09-09 12:05:00|4686.5|4685|4694.5|4693|4696.5|4695|4685.5|4684.5|10192
1757419800000|2025-09-09 12:10:00|4695|4693.5|4693|4692|4697|4695.5|4692.5|4691|2969
1757420100000|2025-09-09 12:15:00|4692|4690.5|4698|4697|4698.5|4698|4692|4690.5|3575
1757420400000|2025-09-09 12:20:00|4697.5|4696.5|4697|4695.5|4698.5|4698|4694.5|4693|1645
1757420700000|2025-09-09 12:25:00|4696.5|4695|4700.5|4699|4700.5|4699|4695|4693.5|2769
1757421000000|2025-09-09 12:30:00|4701.5|4699.5|4704.5|4703.5|4704.5|4703.5|4700.5|4699|4942
1757421300000|2025-09-09 12:35:00|4705.5|4704.5|4707.5|4706|4709.5|4709|4705.5|4704|6681
1757421600000|2025-09-09 12:40:00|4707|4705.5|4707|4706|4708|4706.5|4700.5|4699.5|4596
1757421900000|2025-09-09 12:45:00|4706|4705|4708.5|4707|4709|4708|4705.5|4704|4102
1757422200000|2025-09-09 12:50:00|4708|4706.5|4699|4697.5|4708|4706.5|4698.5|4697.5|5655
1757422500000|2025-09-09 12:55:00|4698.5|4697|4694|4693|4699|4697.5|4693.5|4693|2236
1757422800000|2025-09-09 13:00:00|4693|4691.5|4680|4679|4694.5|4693.5|4678.5|4677.5|13906
1757423100000|2025-09-09 13:05:00|4680.5|4679.5|4685.5|4684.5|4686.5|4685.5|4676|4675|4524
1757423400000|2025-09-09 13:10:00|4686.5|4685.5|4676|4675|4686.5|4686|4674.5|4673|7350
1757423700000|2025-09-09 13:15:00|4683.5|4682.5|4674.5|4673.5|4686|4685|4672.5|4671.5|9488
1757424000000|2025-09-09 13:20:00|4675|4674|4675.5|4674|4682|4681|4675|4674|4459
1757424300000|2025-09-09 13:25:00|4676.5|4674.5|4673.5|4673|4676.5|4675.5|4667.5|4666.5|23160
1757424600000|2025-09-09 13:30:00|4671|4670|4689|4688|4703|4701.5|4668.5|4667|37529
1757424900000|2025-09-09 13:35:00|4692.5|4691.5|4693.5|4692.5|4702|4701|4691|4690|10120
1757425200000|2025-09-09 13:40:00|4694|4693.5|4689|4687.5|4700|4699|4688.5|4687.5|10014
1757425500000|2025-09-09 13:45:00|4689.5|4688|4688|4687|4693.5|4692|4682|4681|8599
1757425800000|2025-09-09 13:50:00|4688.5|4687.5|4674|4672.5|4690.5|4689.5|4674|4672.5|7764
1757426100000|2025-09-09 13:55:00|4673|4673|4666.5|4665.5|4673|4673|4660.5|4660|7963
1757426400000|2025-09-09 14:00:00|4665.5|4664.5|4637.5|4636|4671|4669.5|4630|4629|66774
1757426700000|2025-09-09 14:05:00|4638.5|4637|4643|4642|4645|4643.5|4622|4620.5|9256
1757427000000|2025-09-09 14:10:00|4644|4643|4635.5|4634|4644.5|4643|4632|4630.5|7529
1757427300000|2025-09-09 14:15:00|4636|4635|4639|4638|4643|4642.5|4635|4634|7556
1757427600000|2025-09-09 14:20:00|4639.5|4638.5|4638|4637|4640.5|4639.5|4635.5|4634.5|5418
1757427900000|2025-09-09 14:25:00|4638.5|4638|4633.5|4632.5|4640|4639.5|4629.5|4628.5|9831
1757428200000|2025-09-09 14:30:00|4631.5|4631|4631|4630|4635.5|4634.5|4625.5|4624.5|111670
1757428500000|2025-09-09 14:35:00|4631.5|4631|4633|4632.5|4633.5|4633|4628.5|4627.5|11080
1757428800000|2025-09-09 14:40:00|4634|4633|4640|4639.5|4640|4639.5|4633|4632.5|9829
1757429100000|2025-09-09 14:45:00|4642|4639|4641|4640.5|4644.5|4643.5|4639.5|4638.5|12063
1757429400000|2025-09-09 14:50:00|4641.5|4640|4639|4637.5|4641.5|4640|4634.5|4634|10095
1757429700000|2025-09-09 14:55:00|4640|4639|4630.5|4629.5|4640|4639.5|4628|4627.5|17443
1757430000000|2025-09-09 15:00:00|4631.5|4631|4622|4621|4634|4633|4622|4621|11901
1757430300000|2025-09-09 15:05:00|4620.5|4620|4611.5|4611|4623|4622|4611.5|4610.5|10497
1757430600000|2025-09-09 15:10:00|4612|4608|4608.5|4608|4613|4612|4608|4607.5|12534
1757430900000|2025-09-09 15:15:00|4609|4608.5|4611.5|4610.5|4613|4612.5|4603.5|4603|18136
1757431200000|2025-09-09 15:20:00|4612|4611|4608|4607.5|4614.5|4614|4607.5|4607|21809
1757431500000|2025-09-09 15:25:00|4607|4606|4607.5|4606.5|4609.5|4609|4606.5|4605.5|23175
1757487600000|2025-09-10 07:00:00|4543|4542|4544.5|4543|4555|4554.5|4530.5|4528|17347
1757487900000|2025-09-10 07:05:00|4545|4543.5|4553.5|4552|4559|4557.5|4545|4543.5|110240
1757488200000|2025-09-10 07:10:00|4552.5|4550.5|4592.5|4591|4595|4594|4549.5|4547.5|58091
1757488500000|2025-09-10 07:15:00|4592|4590.5|4602|4600|4602|4600|4583|4580.5|4362
1757488800000|2025-09-10 07:20:00|4602.5|4600.5|4601|4600|4603|4602|4599.5|4598|7760
1757489100000|2025-09-10 07:25:00|4599.5|4599.5|4601.5|4600|4602.5|4601.5|4599.5|4598|4023
1757489400000|2025-09-10 07:30:00|4598.5|4597|4597.5|4596.5|4599|4597.5|4588|4586.5|4257
1757489700000|2025-09-10 07:35:00|4596.5|4595|4591.5|4590.5|4599.5|4597.5|4584|4582|6531
1757490000000|2025-09-10 07:40:00|4591|4588|4594.5|4593|4601|4599.5|4588.5|4586.5|6234
1757490300000|2025-09-10 07:45:00|4594|4592.5|4593|4591.5|4595|4593.5|4589|4587.5|4255
1757490600000|2025-09-10 07:50:00|4592|4592|4592|4590|4596.5|4595|4589.5|4587.5|2956
1757490900000|2025-09-10 07:55:00|4591.5|4590.5|4593|4591.5|4597.5|4595.5|4591|4589|5812
1757491200000|2025-09-10 08:00:00|4593.5|4592|4585.5|4584|4595|4594|4585.5|4583.5|3877
1757491500000|2025-09-10 08:05:00|4586|4584.5|4600|4599|4604|4602.5|4584|4582.5|7447
1757491800000|2025-09-10 08:10:00|4600.5|4600.5|4621.5|4619.5|4623.5|4622.5|4600.5|4599|9134
1757492100000|2025-09-10 08:15:00|4621|4619|4633.5|4632|4640.5|4638.5|4619|4617|5250
1757492400000|2025-09-10 08:20:00|4632.5|4630.5|4614|4612.5|4636.5|4634.5|4614|4612.5|4619
1757492700000|2025-09-10 08:25:00|4613.5|4612|4611.5|4609.5|4616|4614.5|4610.5|4609|4226
1757493000000|2025-09-10 08:30:00|4610.5|4608.5|4606|4604|4610.5|4609.5|4604.5|4603.5|4080
1757493300000|2025-09-10 08:35:00|4605.5|4603.5|4610.5|4609|4610.5|4609|4600.5|4599.5|2312
1757493600000|2025-09-10 08:40:00|4611.5|4610|4611|4609.5|4611.5|4610|4607|4605|3296
1757493900000|2025-09-10 08:45:00|4610.5|4609|4605.5|4604|4611.5|4610|4604|4602|3427
1757494200000|2025-09-10 08:50:00|4606|4601.5|4603.5|4602|4606|4604.5|4600|4599|2413
1757494500000|2025-09-10 08:55:00|4603|4601.5|4604.5|4603|4607.5|4605.5|4601|4599.5|1282
1757494800000|2025-09-10 09:00:00|4603.5|4602|4602.5|4601.5|4603.5|4602|4597|4595|2560
1757495100000|2025-09-10 09:05:00|4602|4601|4596|4594.5|4602.5|4601|4595.5|4594|2349
1757495400000|2025-09-10 09:10:00|4595.5|4594|4601.5|4600|4601.5|4600|4595|4593.5|3126
1757495700000|2025-09-10 09:15:00|4601|4600.5|4599|4597.5|4604|4602.5|4597.5|4596.5|3027
1757496000000|2025-09-10 09:20:00|4599.5|4599|4603|4601.5|4606.5|4605.5|4599.5|4599|2399
1757496300000|2025-09-10 09:25:00|4604|4603|4595.5|4594|4604|4603|4595.5|4594|4681
1757496600000|2025-09-10 09:30:00|4592.5|4591|4594.5|4593|4596|4595|4591|4589.5|1678
1757496900000|2025-09-10 09:35:00|4595|4593.5|4593|4592|4595.5|4594.5|4592.5|4591|3543
1757497200000|2025-09-10 09:40:00|4592.5|4591.5|4592|4591|4594|4592.5|4590|4589.5|4958
1757497500000|2025-09-10 09:45:00|4592.5|4591.5|4596|4595|4597.5|4596.5|4592.5|4591.5|1837
1757497800000|2025-09-10 09:50:00|4596.5|4595.5|4595.5|4594.5|4597.5|4596.5|4595.5|4594.5|1707
1757498100000|2025-09-10 09:55:00|4596|4595|4591.5|4590|4596.5|4595|4590.5|4589.5|3212
1757498400000|2025-09-10 10:00:00|4591|4590.5|4590|4589|4595.5|4594.5|4589.5|4588.5|3001
1757498700000|2025-09-10 10:05:00|4591|4588.5|4596|4595|4596.5|4595.5|4591|4588.5|4675
1757499000000|2025-09-10 10:10:00|4595.5|4594.5|4597.5|4596.5|4597.5|4596.5|4593|4591.5|2870
1757499300000|2025-09-10 10:15:00|4598|4594.5|4595|4594|4598|4595.5|4591.5|4590|2355
1757499600000|2025-09-10 10:20:00|4594.5|4593.5|4592|4590.5|4594.5|4593.5|4589.5|4588.5|3093
1757499900000|2025-09-10 10:25:00|4590|4589|4595.5|4594.5|4595.5|4594.5|4590|4589|2371
1757500200000|2025-09-10 10:30:00|4596|4595|4598|4597|4601.5|4601|4596|4594.5|3471
1757500500000|2025-09-10 10:35:00|4597.5|4597.5|4601.5|4600.5|4601.5|4600.5|4596.5|4595|4478
1757500800000|2025-09-10 10:40:00|4602|4600|4603.5|4602.5|4605.5|4605|4602|4600|2033
1757501100000|2025-09-10 10:45:00|4604|4603|4599|4598|4604|4603|4597.5|4596|2132
1757501400000|2025-09-10 10:50:00|4598.5|4598.5|4607.5|4606.5|4607.5|4607|4598.5|4597|2750
1757501700000|2025-09-10 10:55:00|4609|4606|4610.5|4609.5|4610.5|4609.5|4607|4606|1789
1757502000000|2025-09-10 11:00:00|4609.5|4608.5|4607|4606.5|4610.5|4609.5|4607|4606.5|2913
1757502300000|2025-09-10 11:05:00|4606.5|4605.5|4606.5|4605.5|4609.5|4609|4605|4604|2483
1757502600000|2025-09-10 11:10:00|4607|4606|4606|4605|4608|4607.5|4605.5|4604.5|1271
1757502900000|2025-09-10 11:15:00|4605|4604.5|4606.5|4605.5|4606.5|4605.5|4602|4600.5|1997
1757503200000|2025-09-10 11:20:00|4607.5|4606.5|4599.5|4598.5|4607.5|4606.5|4596|4595.5|3148
1757503500000|2025-09-10 11:25:00|4600|4599|4600|4599.5|4600.5|4599.5|4597.5|4597|2778
1757503800000|2025-09-10 11:30:00|4599.5|4598.5|4603|4601.5|4603.5|4603|4599.5|4598.5|1792
1757504100000|2025-09-10 11:35:00|4603.5|4602|4600|4599.5|4604.5|4603.5|4599|4598.5|2916
1757504400000|2025-09-10 11:40:00|4598.5|4598|4600|4599|4601.5|4600.5|4598.5|4597|2632
1757504700000|2025-09-10 11:45:00|4599.5|4598.5|4601.5|4600.5|4601.5|4600.5|4599|4598|1539
1757505000000|2025-09-10 11:50:00|4602|4601|4597.5|4597|4602.5|4602|4596.5|4595|2996
1757505300000|2025-09-10 11:55:00|4596.5|4596.5|4597.5|4596.5|4597.5|4597|4595|4594|4590
1757505600000|2025-09-10 12:00:00|4598.5|4597.5|4599|4598.5|4600|4599|4597.5|4596.5|4733
1757505900000|2025-09-10 12:05:00|4598|4597.5|4606|4605|4606|4605|4597.5|4597|3731
1757506200000|2025-09-10 12:10:00|4605.5|4604.5|4602.5|4601|4607|4606|4602|4601|1518
1757506500000|2025-09-10 12:15:00|4602|4601.5|4600|4599.5|4604|4603|4600|4599|1148
1757506800000|2025-09-10 12:20:00|4600.5|4599|4596.5|4596|4600.5|4600|4595|4593.5|1193
1757507100000|2025-09-10 12:25:00|4596|4595|4598.5|4597.5|4599|4598.5|4595.5|4594.5|758
1757507400000|2025-09-10 12:30:00|4599|4598|4606.5|4605.5|4610.5|4609|4599|4598|4801
1757507700000|2025-09-10 12:35:00|4606|4605|4608.5|4607|4608.5|4607.5|4604|4603|3816
1757508000000|2025-09-10 12:40:00|4607|4607.5|4609|4607.5|4611.5|4611|4607|4606|1528
1757508300000|2025-09-10 12:45:00|4609.5|4608|4607.5|4606.5|4610.5|4610|4607.5|4606|2233
1757508600000|2025-09-10 12:50:00|4607|4607|4597.5|4597|4607|4607|4597.5|4596.5|5324
1757508900000|2025-09-10 12:55:00|4598.5|4598|4598.5|4597.5|4601|4600|4597.5|4596.5|1750
1757509200000|2025-09-10 13:00:00|4599|4598|4605.5|4604.5|4605.5|4604.5|4599|4598|4413
1757509500000|2025-09-10 13:05:00|4606|4605.5|4607.5|4606.5|4610|4609|4605|4603.5|8033
1757509800000|2025-09-10 13:10:00|4608|4606|4606.5|4605|4611.5|4611|4606.5|4605|1956
1757510100000|2025-09-10 13:15:00|4606|4604|4605.5|4604.5|4606|4605|4604|4603|1613
1757510400000|2025-09-10 13:20:00|4606|4605|4601|4600|4606|4605.5|4599.5|4598|4409
1757510700000|2025-09-10 13:25:00|4600.5|4599.5|4599.5|4598.5|4602.5|4602|4598.5|4597.5|5665
1757511000000|2025-09-10 13:30:00|4598.5|4597.5|4612.5|4611|4618|4616.5|4589.5|4588|16613
1757511300000|2025-09-10 13:35:00|4613|4611.5|4600|4598.5|4617.5|4616|4600|4598.5|9711
1757511600000|2025-09-10 13:40:00|4601.5|4599|4600.5|4599.5|4607|4606|4599|4598|13083
1757511900000|2025-09-10 13:45:00|4599|4598|4602|4601.5|4604.5|4603.5|4594.5|4593|6606
1757512200000|2025-09-10 13:50:00|4601.5|4601|4594|4592.5|4602|4601.5|4592.5|4591|6577
1757512500000|2025-09-10 13:55:00|4593.5|4591|4599|4598.5|4599|4598.5|4592|4591|8550
1757512800000|2025-09-10 14:00:00|4598.5|4598|4592.5|4592|4604|4603.5|4591.5|4590.5|8783
1757513100000|2025-09-10 14:05:00|4593.5|4592.5|4594.5|4593.5|4598|4597|4590.5|4589|9465
1757513400000|2025-09-10 14:10:00|4594|4593|4593.5|4592.5|4594|4593|4587.5|4587|9319
1757513700000|2025-09-10 14:15:00|4595|4593|4594.5|4593.5|4596|4595|4589|4588|9784
1757514000000|2025-09-10 14:20:00|4594|4593|4592|4591|4594|4593.5|4588|4587.5|5435
1757514300000|2025-09-10 14:25:00|4592.5|4591.5|4592.5|4592|4595.5|4594.5|4590.5|4589|8321
1757514600000|2025-09-10 14:30:00|4593|4591|4596|4595.5|4598|4597.5|4590|4589|7868
1757514900000|2025-09-10 14:35:00|4595.5|4595|4593.5|4592.5|4597|4596|4592|4590.5|7505
1757515200000|2025-09-10 14:40:00|4593|4591.5|4590.5|4590|4593|4591.5|4588.5|4587.5|8808
1757515500000|2025-09-10 14:45:00|4590|4589.5|4576.5|4576|4590|4589.5|4574.5|4573|7653
1757515800000|2025-09-10 14:50:00|4576|4575.5|4575.5|4574.5|4577.5|4576.5|4574|4573|5868
1757516100000|2025-09-10 14:55:00|4575|4574|4575|4574|4577|4576|4573|4572|6630
1757516400000|2025-09-10 15:00:00|4573.5|4572.5|4577|4576|4578|4577|4572.5|4571.5|13847
1757516700000|2025-09-10 15:05:00|4576.5|4574.5|4575.5|4575|4580|4579|4574.5|4573.5|8165
1757517000000|2025-09-10 15:10:00|4575|4574.5|4578.5|4577.5|4578.5|4577.5|4570.5|4569.5|6841
1757517300000|2025-09-10 15:15:00|4578|4578|4579.5|4579|4581.5|4580.5|4577|4576|8191
1757517600000|2025-09-10 15:20:00|4579|4578.5|4577.5|4577|4582.5|4581.5|4576|4575|8432
1757517900000|2025-09-10 15:25:00|4577|4576.5|4583|4581.5|4583|4582|4575|4574.5|14276
1757574000000|2025-09-11 07:00:00|4603.5|4600|4557|4555.5|4603.5|4600|4556|4554.5|7336
1757574300000|2025-09-11 07:05:00|4558.5|4557.5|4559|4557.5|4563.5|4561.5|4555.5|4553.5|7017
1757574600000|2025-09-11 07:10:00|4558.5|4555.5|4570.5|4568.5|4573|4571.5|4557|4555.5|5215
1757574900000|2025-09-11 07:15:00|4571|4569|4572.5|4570.5|4575.5|4574|4571|4569|3745
1757575200000|2025-09-11 07:20:00|4571.5|4571|4582.5|4581.5|4582.5|4581.5|4569.5|4568|4757
1757575500000|2025-09-11 07:25:00|4582|4581|4579.5|4577.5|4582.5|4581|4578.5|4577|3655
1757575800000|2025-09-11 07:30:00|4579|4578|4588|4586.5|4588|4586.5|4579|4578|1865
1757576100000|2025-09-11 07:35:00|4588.5|4587.5|4584|4583|4593|4591.5|4582.5|4581|4011
1757576400000|2025-09-11 07:40:00|4586|4585|4587.5|4586|4589.5|4588|4585.5|4584.5|4366
1757576700000|2025-09-11 07:45:00|4587|4586.5|4586.5|4585|4587|4586.5|4582.5|4582|2858
1757577000000|2025-09-11 07:50:00|4587|4584.5|4590.5|4589|4591.5|4590|4587|4584.5|3224
1757577300000|2025-09-11 07:55:00|4591|4589.5|4591.5|4590|4593|4591.5|4590.5|4589.5|3201
1757577600000|2025-09-11 08:00:00|4592.5|4591|4589.5|4588.5|4592.5|4591.5|4589.5|4588.5|3878
1757577900000|2025-09-11 08:05:00|4588|4587|4585|4583.5|4588.5|4587|4584.5|4583.5|4568
1757578200000|2025-09-11 08:10:00|4586.5|4585.5|4586.5|4585|4587.5|4586.5|4584|4583|3449
1757578500000|2025-09-11 08:15:00|4586|4585.5|4585|4583.5|4588|4587|4584.5|4583|4144
1757578800000|2025-09-11 08:20:00|4586|4584.5|4584|4583|4586|4585|4580|4579|4452
1757579100000|2025-09-11 08:25:00|4583.5|4582.5|4589|4588|4589|4588|4581.5|4580.5|3680
1757579400000|2025-09-11 08:30:00|4589.5|4588.5|4582|4581|4590.5|4589|4581.5|4580.5|6594
1757579700000|2025-09-11 08:35:00|4583|4581.5|4580|4578.5|4583|4582|4579.5|4578.5|2948
1757580000000|2025-09-11 08:40:00|4579.5|4578|4577.5|4576.5|4580|4578.5|4576.5|4575.5|4439
1757580300000|2025-09-11 08:45:00|4576|4575|4577|4576|4577.5|4577|4574|4572.5|4638
1757580600000|2025-09-11 08:50:00|4576.5|4575.5|4573.5|4572.5|4578|4577|4573.5|4572.5|6832
1757580900000|2025-09-11 08:55:00|4574|4573.5|4578|4576.5|4580|4579|4574|4573|4494
1757581200000|2025-09-11 09:00:00|4579.5|4577|4574|4573|4579.5|4578|4573|4572|4776
1757581500000|2025-09-11 09:05:00|4573.5|4572.5|4575|4574|4575.5|4574.5|4571.5|4570.5|4511
1757581800000|2025-09-11 09:10:00|4574.5|4574.5|4576|4575|4577.5|4576.5|4574.5|4574|5902
1757582100000|2025-09-11 09:15:00|4575.5|4574.5|4576|4575.5|4578|4577|4571.5|4571|1917
1757582400000|2025-09-11 09:20:00|4575.5|4574.5|4578.5|4578|4579.5|4578.5|4574|4573|2576
1757582700000|2025-09-11 09:25:00|4579.5|4578.5|4580.5|4579|4584|4582.5|4579|4578|4210
1757583000000|2025-09-11 09:30:00|4580|4579.5|4579|4578|4580.5|4580|4577.5|4577|3197
1757583300000|2025-09-11 09:35:00|4578.5|4576.5|4572|4570.5|4579|4578|4572|4570.5|3668
1757583600000|2025-09-11 09:40:00|4571.5|4571|4571.5|4570.5|4573|4572.5|4571|4570.5|3774
1757583900000|2025-09-11 09:45:00|4572|4571|4575.5|4574.5|4575.5|4574.5|4572|4571|4341
1757584200000|2025-09-11 09:50:00|4575|4574|4575.5|4574.5|4576|4575|4573|4572|3340
1757584500000|2025-09-11 09:55:00|4576|4575|4580|4579.5|4581.5|4580.5|4575.5|4574.5|3837
1757584800000|2025-09-11 10:00:00|4581|4580.5|4583.5|4582.5|4584|4583|4580|4579.5|1831
1757585100000|2025-09-11 10:05:00|4584.5|4583.5|4587|4586|4587|4586|4582.5|4581.5|3248
1757585400000|2025-09-11 10:10:00|4587.5|4586.5|4590|4589|4594|4593|4587.5|4586.5|2882
1757585700000|2025-09-11 10:15:00|4589.5|4588.5|4594|4593|4594|4593|4588.5|4587|22545
1757586000000|2025-09-11 10:20:00|4594.5|4593.5|4596|4595|4596.5|4595|4591|4590|2258
1757586300000|2025-09-11 10:25:00|4595.5|4594.5|4601|4599.5|4602.5|4601|4595.5|4594.5|2492
1757586600000|2025-09-11 10:30:00|4601.5|4600|4607.5|4606.5|4608.5|4607.5|4600.5|4599.5|2518
1757586900000|2025-09-11 10:35:00|4608.5|4607|4608|4606.5|4611.5|4610.5|4606.5|4605.5|1817
1757587200000|2025-09-11 10:40:00|4608.5|4607|4603|4602|4609.5|4608|4603|4602|1065
1757587500000|2025-09-11 10:45:00|4603.5|4601.5|4604.5|4603.5|4605|4604|4603|4601.5|2230
1757587800000|2025-09-11 10:50:00|4605.5|4604|4604.5|4603.5|4606|4605|4603.5|4602|3064
1757588100000|2025-09-11 10:55:00|4603.5|4602.5|4602.5|4601.5|4603.5|4602.5|4600.5|4600|2065
1757588400000|2025-09-11 11:00:00|4601.5|4600|4602|4600.5|4602.5|4601|4598.5|4598|1609
1757588700000|2025-09-11 11:05:00|4601.5|4601|4601|4600.5|4602.5|4601.5|4600.5|4599|552
1757589000000|2025-09-11 11:10:00|4601.5|4601|4604.5|4603.5|4604.5|4604|4601.5|4601|1934
1757589300000|2025-09-11 11:15:00|4606|4605|4606.5|4605.5|4609|4608|4604.5|4603.5|1467
1757589600000|2025-09-11 11:20:00|4606|4605|4606.5|4605.5|4607.5|4606.5|4605|4604|1592
1757589900000|2025-09-11 11:25:00|4605.5|4604|4604|4603.5|4607.5|4606.5|4604|4603.5|1794
1757590200000|2025-09-11 11:30:00|4605|4604|4604|4603|4605|4604.5|4600|4599|2599
1757590500000|2025-09-11 11:35:00|4603.5|4602.5|4602.5|4601.5|4603.5|4602.5|4601.5|4600.5|1000
1757590800000|2025-09-11 11:40:00|4602|4601|4602.5|4601.5|4604|4603|4602|4601|1151
1757591100000|2025-09-11 11:45:00|4603|4602|4599|4598|4603.5|4602.5|4598.5|4597.5|1782
1757591400000|2025-09-11 11:50:00|4600|4599|4602|4601|4604|4602.5|4600|4599|2146
1757591700000|2025-09-11 11:55:00|4602.5|4601.5|4607|4606|4607|4606|4602|4601.5|1753
1757592000000|2025-09-11 12:00:00|4606.5|4605.5|4606|4604.5|4607|4606|4603.5|4602|2760
1757592300000|2025-09-11 12:05:00|4606.5|4605|4606|4605|4607|4606|4603.5|4602|1889
1757592600000|2025-09-11 12:10:00|4605.5|4605.5|4606|4604.5|4607.5|4606|4605.5|4604.5|2123
1757592900000|2025-09-11 12:15:00|4607|4605|4606|4605|4608|4607|4603|4601.5|2586
1757593200000|2025-09-11 12:20:00|4605|4605.5|4605|4603.5|4606.5|4605.5|4604|4603|2636
1757593500000|2025-09-11 12:25:00|4604.5|4604|4607.5|4606.5|4607.5|4606.5|4603.5|4602|56361
1757593800000|2025-09-11 12:30:00|4608|4607|4599|4598|4610.5|4609|4599|4597.5|8650
1757594100000|2025-09-11 12:35:00|4597.5|4596.5|4590|4589|4600|4598.5|4589.5|4588|5348
1757594400000|2025-09-11 12:40:00|4591|4589.5|4589|4587.5|4593.5|4592|4587|4585.5|56054
1757594700000|2025-09-11 12:45:00|4588.5|4587|4590|4588.5|4591|4590|4587|4586|2116
1757595000000|2025-09-11 12:50:00|4589|4588|4594.5|4593.5|4594.5|4593.5|4589|4588|2315
1757595300000|2025-09-11 12:55:00|4596|4594.5|4593.5|4592.5|4596.5|4595.5|4593.5|4592|2868
1757595600000|2025-09-11 13:00:00|4595|4593.5|4594|4593|4595.5|4594.5|4592|4590.5|1298
1757595900000|2025-09-11 13:05:00|4593.5|4591.5|4590|4589.5|4593.5|4592|4590|4588.5|3056
1757596200000|2025-09-11 13:10:00|4589|4588|4588.5|4587.5|4589.5|4588.5|4585.5|4584.5|3505
1757596500000|2025-09-11 13:15:00|4587.5|4587|4589|4588|4590|4589|4587.5|4586.5|3569
1757596800000|2025-09-11 13:20:00|4589.5|4588.5|4585|4584|4590|4589|4584.5|4583.5|2233
1757597100000|2025-09-11 13:25:00|4585.5|4584.5|4576|4575|4586|4585|4576|4575|3780
1757597400000|2025-09-11 13:30:00|4576.5|4575.5|4576|4574.5|4580.5|4579.5|4566.5|4565.5|12709
1757597700000|2025-09-11 13:35:00|4575.5|4569.5|4576|4575|4577|4576|4563.5|4562|12390
1757598000000|2025-09-11 13:40:00|4576.5|4575.5|4581|4580|4582.5|4581|4573|4572.5|11181
1757598300000|2025-09-11 13:45:00|4581.5|4580.5|4586|4585.5|4588.5|4587|4575.5|4574.5|8026
1757598600000|2025-09-11 13:50:00|4588|4586.5|4592|4591|4592.5|4591.5|4582.5|4581|5215
1757598900000|2025-09-11 13:55:00|4592.5|4591.5|4598.5|4597.5|4598.5|4597.5|4589.5|4588.5|7656
1757599200000|2025-09-11 14:00:00|4599|4598|4598|4597|4607|4606|4597|4596.5|14925
1757599500000|2025-09-11 14:05:00|4597|4596|4593|4592|4599|4598|4592|4591|5434
1757599800000|2025-09-11 14:10:00|4592.5|4591.5|4588|4587|4593|4591.5|4587|4586|3940
1757600100000|2025-09-11 14:15:00|4587.5|4586.5|4595|4594|4596.5|4595.5|4587.5|4586.5|6810
1757600400000|2025-09-11 14:20:00|4595.5|4592.5|4597|4595.5|4599|4598.5|4588.5|4588|20056
1757600700000|2025-09-11 14:25:00|4598.5|4597|4592.5|4591.5|4600|4599|4592|4591.5|6344
1757601000000|2025-09-11 14:30:00|4593.5|4592.5|4594|4593|4595.5|4594.5|4590|4589|4161
1757601300000|2025-09-11 14:35:00|4592|4591|4594|4593|4596|4595|4590|4588.5|5194
1757601600000|2025-09-11 14:40:00|4592|4593.5|4594|4593.5|4595|4594.5|4591|4589.5|6027
1757601900000|2025-09-11 14:45:00|4594.5|4593|4592.5|4591.5|4596|4595.5|4591|4589.5|7625
1757602200000|2025-09-11 14:50:00|4591|4590.5|4594.5|4593.5|4599|4598|4590.5|4589.5|5366
1757602500000|2025-09-11 14:55:00|4593.5|4592.5|4591.5|4590.5|4594|4592.5|4589.5|4588.5|5536
1757602800000|2025-09-11 15:00:00|4591|4590|4590.5|4589.5|4594|4593|4590|4589|6066
1757603100000|2025-09-11 15:05:00|4591|4590|4589.5|4589|4592.5|4591.5|4589.5|4588|4240
1757603400000|2025-09-11 15:10:00|4589|4588.5|4589.5|4589|4592|4591|4586|4585|5228
1757603700000|2025-09-11 15:15:00|4589|4588.5|4589.5|4588.5|4591|4590|4588|4587|10175
1757604000000|2025-09-11 15:20:00|4588.5|4587.5|4587.5|4586.5|4591|4590|4586.5|4585.5|7726
1757604300000|2025-09-11 15:25:00|4587|4587|4591|4590.5|4591|4590.5|4585.5|4584.5|7160
1757660400000|2025-09-12 07:00:00|4650.5|4646.5|4668|4667.5|4668.5|4668|4650.5|4646.5|7062
1757660700000|2025-09-12 07:05:00|4668.5|4669|4677|4675|4678.5|4677.5|4668.5|4666.5|5625
1757661000000|2025-09-12 07:10:00|4676.5|4674|4660.5|4658.5|4676.5|4674|4660.5|4658.5|1775
1757661300000|2025-09-12 07:15:00|4660|4658|4660.5|4658.5|4661.5|4660.5|4655.5|4653.5|2133
1757661600000|2025-09-12 07:20:00|4660|4658|4653|4651.5|4660|4658|4652|4651|4581
1757661900000|2025-09-12 07:25:00|4652|4651|4651|4649.5|4655|4654|4650|4648.5|6145
1757662200000|2025-09-12 07:30:00|4650.5|4650|4650|4648|4656|4655|4648|4646|2780
1757662500000|2025-09-12 07:35:00|4650.5|4649|4655.5|4654|4655.5|4654.5|4646|4644.5|2362
1757662800000|2025-09-12 07:40:00|4655|4653.5|4657|4655|4661|4659.5|4653.5|4652|2179
1757663100000|2025-09-12 07:45:00|4658|4655.5|4663|4662.5|4663|4662.5|4656.5|4655|2036
1757663400000|2025-09-12 07:50:00|4664|4663|4663.5|4663|4664|4663.5|4661.5|4660.5|2117
1757663700000|2025-09-12 07:55:00|4663|4662.5|4668.5|4667|4668.5|4667.5|4661.5|4660.5|3298
1757664000000|2025-09-12 08:00:00|4668|4666.5|4668.5|4667.5|4669.5|4669|4662.5|4661.5|6270
1757664300000|2025-09-12 08:05:00|4668|4666.5|4664|4663|4669|4667.5|4662.5|4661|3607
1757664600000|2025-09-12 08:10:00|4663.5|4662|4658|4656.5|4668|4666.5|4657|4655.5|7517
1757664900000|2025-09-12 08:15:00|4656.5|4655.5|4655.5|4654|4659.5|4658|4653.5|4652|4478
1757665200000|2025-09-12 08:20:00|4656|4655|4656.5|4655.5|4659.5|4658.5|4653|4652|4047
1757665500000|2025-09-12 08:25:00|4658|4656.5|4664.5|4663.5|4664.5|4663.5|4657.5|4656|3060
1757665800000|2025-09-12 08:30:00|4664|4662.5|4661|4659.5|4664.5|4663.5|4660.5|4659|2397
1757666100000|2025-09-12 08:35:00|4660.5|4659|4660|4658.5|4660.5|4659.5|4658|4656.5|4588
1757666400000|2025-09-12 08:40:00|4660.5|4659|4652.5|4651.5|4661.5|4660.5|4652|4651.5|2683
1757666700000|2025-09-12 08:45:00|4653|4652|4660|4659|4660|4659|4653|4651.5|1198
1757667000000|2025-09-12 08:50:00|4659.5|4658|4660.5|4659|4662|4660.5|4659|4657.5|1829
1757667300000|2025-09-12 08:55:00|4659.5|4658.5|4659.5|4658|4662.5|4661|4657.5|4656.5|1228
1757667600000|2025-09-12 09:00:00|4658|4656.5|4660|4659|4660|4659.5|4656|4655|2313
1757667900000|2025-09-12 09:05:00|4659.5|4658.5|4656.5|4655|4659.5|4658.5|4656.5|4655|4497
1757668200000|2025-09-12 09:10:00|4656|4655.5|4666.5|4665|4666.5|4665.5|4655|4654|3704
1757668500000|2025-09-12 09:15:00|4667|4665.5|4672.5|4672|4675|4674.5|4666|4665|3521
1757668800000|2025-09-12 09:20:00|4673|4672.5|4677|4676.5|4677.5|4676.5|4672.5|4671.5|1715
1757669100000|2025-09-12 09:25:00|4676.5|4676|4676|4675|4677|4676.5|4675.5|4674|3226
1757669400000|2025-09-12 09:30:00|4675.5|4673.5|4674|4673|4675.5|4674.5|4674|4672.5|2587
1757669700000|2025-09-12 09:35:00|4673.5|4672.5|4672|4671|4673.5|4672.5|4670|4668.5|1534
1757670000000|2025-09-12 09:40:00|4671|4670|4675|4673.5|4677|4675.5|4670|4668.5|3409
1757670300000|2025-09-12 09:45:00|4675.5|4674|4672.5|4671.5|4676|4675.5|4672|4671.5|2551
1757670600000|2025-09-12 09:50:00|4671|4670.5|4677|4675.5|4678.5|4677.5|4671|4669.5|3940
1757670900000|2025-09-12 09:55:00|4676.5|4676|4668.5|4667.5|4677|4676|4668.5|4667|1584
1757671200000|2025-09-12 10:00:00|4669|4667|4667.5|4666.5|4669.5|4668.5|4663.5|4662|5177
1757671500000|2025-09-12 10:05:00|4665|4664|4661|4660|4665|4664.5|4661|4660|4181
1757671800000|2025-09-12 10:10:00|4660.5|4659.5|4657.5|4656.5|4660.5|4659.5|4657|4655.5|3236
1757672100000|2025-09-12 10:15:00|4657|4656|4656.5|4656|4657.5|4657|4656.5|4655.5|1051
1757672400000|2025-09-12 10:20:00|4657|4655.5|4652|4651|4657|4655.5|4652|4651|1960
1757672700000|2025-09-12 10:25:00|4655|4654|4654.5|4653.5|4656.5|4656|4653.5|4652.5|4737
1757673000000|2025-09-12 10:30:00|4654|4653|4647|4646|4654|4653|4646.5|4646|3187
1757673300000|2025-09-12 10:35:00|4646.5|4645.5|4646|4645|4647.5|4646.5|4645|4644|1979
1757673600000|2025-09-12 10:40:00|4646.5|4645.5|4642.5|4641|4646.5|4645.5|4641.5|4640|1335
1757673900000|2025-09-12 10:45:00|4643|4641.5|4647.5|4647|4647.5|4647|4641|4640.5|1547
1757674200000|2025-09-12 10:50:00|4646.5|4646.5|4647|4646|4647.5|4646.5|4646|4644.5|1826
1757674500000|2025-09-12 10:55:00|4647.5|4646.5|4653|4651.5|4654.5|4653|4646.5|4646|2982
1757674800000|2025-09-12 11:00:00|4651.5|4652|4649|4647.5|4652|4652|4649|4647.5|2534
1757675100000|2025-09-12 11:05:00|4648.5|4647|4644.5|4643.5|4648.5|4648|4643.5|4642.5|2522
1757675400000|2025-09-12 11:10:00|4644|4642.5|4647|4645.5|4647.5|4646.5|4643.5|4642|2166
1757675700000|2025-09-12 11:15:00|4646.5|4645|4646|4645|4647|4646.5|4646|4645|2816
1757676000000|2025-09-12 11:20:00|4646.5|4645.5|4647|4646|4647.5|4646.5|4644.5|4643.5|2533
1757676300000|2025-09-12 11:25:00|4647.5|4646.5|4647.5|4646.5|4648|4647.5|4647|4646|1326
1757676600000|2025-09-12 11:30:00|4647|4646|4647|4646|4650.5|4649|4646|4645|2298
1757676900000|2025-09-12 11:35:00|4646.5|4645.5|4647|4645.5|4648.5|4647|4646|4645|810
1757677200000|2025-09-12 11:40:00|4646|4646|4648|4647|4648.5|4647.5|4646|4645|1029
1757677500000|2025-09-12 11:45:00|4647.5|4648|4651.5|4650.5|4652|4651|4647|4645.5|1276
1757677800000|2025-09-12 11:50:00|4650.5|4649.5|4651.5|4650|4651.5|4650.5|4650|4648.5|7877
1757678100000|2025-09-12 11:55:00|4651|4648.5|4647.5|4646|4651.5|4648.5|4645.5|4644|721
1757678400000|2025-09-12 12:00:00|4647|4647|4642|4640.5|4648.5|4647.5|4640.5|4639|3122
1757678700000|2025-09-12 12:05:00|4641.5|4641|4642.5|4641|4642.5|4641.5|4640.5|4639.5|1679
1757679000000|2025-09-12 12:10:00|4642|4640.5|4641.5|4640|4642.5|4641|4638|4637|1980
1757679300000|2025-09-12 12:15:00|4643|4640.5|4643|4642|4644|4643|4642|4640|1599
1757679600000|2025-09-12 12:20:00|4642.5|4641.5|4644|4643|4644.5|4643|4641.5|4640.5|1640
1757679900000|2025-09-12 12:25:00|4645|4644|4646|4644.5|4650.5|4649.5|4643.5|4642.5|6520
1757680200000|2025-09-12 12:30:00|4646.5|4645.5|4647|4646.5|4648|4647.5|4644|4642.5|5863
1757680500000|2025-09-12 12:35:00|4648.5|4646|4643|4642.5|4648.5|4648|4640|4639|3462
1757680800000|2025-09-12 12:40:00|4644|4643|4645.5|4644|4646.5|4645.5|4642.5|4641|2926
1757681100000|2025-09-12 12:45:00|4645|4643.5|4645.5|4644|4646|4645|4643.5|4642.5|1543
1757681400000|2025-09-12 12:50:00|4645|4644.5|4645.5|4644.5|4645.5|4644.5|4643.5|4642.5|868
1757681700000|2025-09-12 12:55:00|4645|4644|4643|4641.5|4645.5|4644.5|4643|4641.5|1693
1757682000000|2025-09-12 13:00:00|4643.5|4642|4648.5|4647.5|4648.5|4648|4642.5|4641.5|4770
1757682300000|2025-09-12 13:05:00|4648|4647|4649|4648.5|4649|4648.5|4647|4646|1439
1757682600000|2025-09-12 13:10:00|4648.5|4647.5|4649.5|4648.5|4652|4651.5|4648|4647|1970
1757682900000|2025-09-12 13:15:00|4650|4648|4647.5|4646.5|4651|4650|4647.5|4646.5|2082
1757683200000|2025-09-12 13:20:00|4647|4647|4649.5|4649|4650|4649|4647|4646.5|2392
1757683500000|2025-09-12 13:25:00|4650|4649.5|4647|4646|4651|4650|4647|4646|2473
1757683800000|2025-09-12 13:30:00|4646.5|4645|4654.5|4653|4654.5|4653|4642|4641|8642
1757684100000|2025-09-12 13:35:00|4655|4653.5|4648|4646.5|4657|4656.5|4647.5|4646.5|5610
1757684400000|2025-09-12 13:40:00|4647|4645.5|4627|4625.5|4647|4645.5|4627|4625.5|4083
1757684700000|2025-09-12 13:45:00|4626.5|4625|4638|4637|4643|4642|4626|4625|20142
1757685000000|2025-09-12 13:50:00|4637.5|4636.5|4638.5|4637.5|4640|4639|4634.5|4633|5300
1757685300000|2025-09-12 13:55:00|4638|4637|4644|4642.5|4645.5|4644|4636.5|4635.5|2580
1757685600000|2025-09-12 14:00:00|4642.5|4641.5|4638|4637|4643|4641.5|4636.5|4635.5|4944
1757685900000|2025-09-12 14:05:00|4638.5|4637.5|4633.5|4632.5|4639|4637.5|4633|4632.5|3604
1757686200000|2025-09-12 14:10:00|4634.5|4633|4632|4631|4634.5|4633.5|4630|4629|2312
1757686500000|2025-09-12 14:15:00|4631.5|4631.5|4625|4624.5|4633.5|4632.5|4625|4623.5|5117
1757686800000|2025-09-12 14:20:00|4624.5|4624|4630.5|4629.5|4630.5|4629.5|4622.5|4621.5|4662
1757687100000|2025-09-12 14:25:00|4631.5|4630|4625|4624|4631.5|4631|4624.5|4623.5|4877
1757687400000|2025-09-12 14:30:00|4625.5|4625|4627.5|4626.5|4629|4628|4625.5|4624.5|4104
1757687700000|2025-09-12 14:35:00|4627|4625|4617|4616.5|4627|4625.5|4616|4615|5287
1757688000000|2025-09-12 14:40:00|4616.5|4615|4614.5|4613.5|4617.5|4617|4614.5|4613.5|5426
1757688300000|2025-09-12 14:45:00|4615|4614|4612|4611|4615|4614|4608|4606.5|4649
1757688600000|2025-09-12 14:50:00|4610.5|4610.5|4600.5|4600|4610.5|4610.5|4600.5|4600|7622
1757688900000|2025-09-12 14:55:00|4599.5|4599|4598|4597|4602|4601|4597.5|4596|9102
1757689200000|2025-09-12 15:00:00|4598.5|4597.5|4594.5|4594|4600|4599.5|4594|4593|9864
1757689500000|2025-09-12 15:05:00|4593.5|4592.5|4598.5|4597.5|4599|4598|4592|4591|8434
1757689800000|2025-09-12 15:10:00|4598|4597|4602|4601|4602|4601.5|4596.5|4595.5|7628
1757690100000|2025-09-12 15:15:00|4601.5|4601.5|4603.5|4602.5|4606|4605|4601|4600|7350
1757690400000|2025-09-12 15:20:00|4602.5|4602|4604.5|4603.5|4605.5|4604.5|4601|4600|5389
1757690700000|2025-09-12 15:25:00|4604|4603|4605|4603.5|4606|4605.5|4604|4603|5518
1757919600000|2025-09-15 07:00:00|4621.5|4620|4625|4623.5|4632.5|4630|4621.5|4619.5|9672
1757919900000|2025-09-15 07:05:00|4625.5|4623|4622.5|4621.5|4627.5|4626.5|4621|4618.5|2982
1757920200000|2025-09-15 07:10:00|4622|4621|4614|4612|4622|4621|4611.5|4610|4185
1757920500000|2025-09-15 07:15:00|4613|4611|4616.5|4615|4616.5|4615|4610.5|4609|1836
1757920800000|2025-09-15 07:20:00|4615|4614.5|4613.5|4612.5|4617.5|4616.5|4613.5|4612.5|1053
1757921100000|2025-09-15 07:25:00|4612|4610.5|4609.5|4608.5|4615|4613.5|4609|4608|1727
1757921400000|2025-09-15 07:30:00|4608.5|4607|4610.5|4609.5|4611|4610|4607|4605.5|1716
1757921700000|2025-09-15 07:35:00|4612|4610.5|4610|4609.5|4614|4612.5|4610|4609.5|2752
1757922000000|2025-09-15 07:40:00|4609.5|4608.5|4599.5|4598|4611|4609.5|4598|4597|2637
1757922300000|2025-09-15 07:45:00|4600|4598.5|4602|4601|4602.5|4601.5|4599|4597|2293
1757922600000|2025-09-15 07:50:00|4602.5|4600.5|4602|4601|4605|4604|4602|4600.5|1170
1757922900000|2025-09-15 07:55:00|4602.5|4601.5|4602|4601|4603|4602|4601|4600|854
1757923200000|2025-09-15 08:00:00|4601.5|4600.5|4603|4602|4603|4602|4597|4596|3370
1757923500000|2025-09-15 08:05:00|4603.5|4602.5|4603|4602|4608|4606.5|4603|4602|1884
1757923800000|2025-09-15 08:10:00|4603.5|4603|4607|4606|4609|4608|4603.5|4603|2615
1757924100000|2025-09-15 08:15:00|4604.5|4603.5|4609|4607.5|4611.5|4610|4601.5|4600|1846
1757924400000|2025-09-15 08:20:00|4608.5|4607|4609|4608|4612|4611|4608|4606.5|3157
1757924700000|2025-09-15 08:25:00|4608.5|4607|4604|4602.5|4609|4608|4598|4597|2046
1757925000000|2025-09-15 08:30:00|4604.5|4603|4600.5|4599.5|4606|4605.5|4599.5|4598.5|1648
1757925300000|2025-09-15 08:35:00|4601.5|4600|4602|4601|4603|4602|4600|4599.5|2577
1757925600000|2025-09-15 08:40:00|4601.5|4600|4604|4603|4604.5|4604|4599.5|4598.5|6003
1757925900000|2025-09-15 08:45:00|4602.5|4601.5|4597|4595.5|4604.5|4603.5|4597|4595.5|1292
1757926200000|2025-09-15 08:50:00|4597.5|4596|4596.5|4595|4600|4599.5|4593.5|4592.5|3482
1757926500000|2025-09-15 08:55:00|4595.5|4594.5|4600|4598.5|4600|4599|4595.5|4594|3003
1757926800000|2025-09-15 09:00:00|4599.5|4599|4598|4596.5|4602.5|4601|4597.5|4596.5|2610
1757927100000|2025-09-15 09:05:00|4599.5|4598.5|4600.5|4599|4602|4601.5|4599.5|4598.5|3342
1757927400000|2025-09-15 09:10:00|4600|4599.5|4603.5|4603|4603.5|4603|4598.5|4598|3296
1757927700000|2025-09-15 09:15:00|4604|4602.5|4601|4600|4605.5|4604.5|4601|4600|3506
1757928000000|2025-09-15 09:20:00|4600|4599.5|4600|4599|4600.5|4600|4598.5|4598|1782
1757928300000|2025-09-15 09:25:00|4599|4598.5|4600|4598.5|4601.5|4600|4599|4598.5|2445
1757928600000|2025-09-15 09:30:00|4598.5|4598|4596.5|4595.5|4600|4598.5|4596|4595.5|2582
1757928900000|2025-09-15 09:35:00|4596|4596|4590.5|4589|4596.5|4596|4590|4589|1602
1757929200000|2025-09-15 09:40:00|4590|4588|4589.5|4588.5|4590|4589|4587.5|4587|1950
1757929500000|2025-09-15 09:45:00|4590|4589|4597|4596|4597|4596|4590|4589|1648
1757929800000|2025-09-15 09:50:00|4596|4595|4593.5|4593|4596|4595|4592.5|4591|641
1757930100000|2025-09-15 09:55:00|4593|4592.5|4594|4593.5|4594.5|4593.5|4593|4592|1471
1757930400000|2025-09-15 10:00:00|4594.5|4594|4597|4596|4597.5|4596.5|4594.5|4593.5|1812
1757930700000|2025-09-15 10:05:00|4596.5|4593.5|4594.5|4593.5|4596.5|4595|4593|4592|2777
1757931000000|2025-09-15 10:10:00|4592.5|4591.5|4591.5|4590.5|4594|4592.5|4591|4590|1407
1757931300000|2025-09-15 10:15:00|4591|4591|4593|4592.5|4593.5|4593|4591|4590|1557
1757931600000|2025-09-15 10:20:00|4593.5|4593|4593.5|4592|4594|4593.5|4593.5|4592|263
1757931900000|2025-09-15 10:25:00|4593|4591.5|4590|4589.5|4593|4592.5|4589|4588|1762
1757932200000|2025-09-15 10:30:00|4590.5|4590|4595.5|4594.5|4595.5|4594.5|4589.5|4588|1680
1757932500000|2025-09-15 10:35:00|4595|4595|4595|4594|4595.5|4595|4593|4592|1662
1757932800000|2025-09-15 10:40:00|4594|4593|4593|4592|4595|4594|4592.5|4592|2060
1757933100000|2025-09-15 10:45:00|4593.5|4592.5|4593.5|4592.5|4594|4593|4593|4592.5|2006
1757933400000|2025-09-15 10:50:00|4594|4593|4591.5|4590.5|4594|4593|4591.5|4590.5|734
1757933700000|2025-09-15 10:55:00|4591|4590|4591.5|4590.5|4591.5|4591|4590.5|4590|1597
1757934000000|2025-09-15 11:00:00|4591|4590|4590|4589.5|4591.5|4590|4588|4587.5|1498
1757934300000|2025-09-15 11:05:00|4590.5|4588|4593.5|4592.5|4593.5|4592.5|4589.5|4588|2046
1757934600000|2025-09-15 11:10:00|4593|4593|4591.5|4591|4593.5|4593|4591.5|4591|1645
1757934900000|2025-09-15 11:15:00|4592|4590.5|4593|4592|4593.5|4593|4592|4590.5|1172
1757935200000|2025-09-15 11:20:00|4595|4594.5|4596|4595|4598.5|4597.5|4595|4594.5|7782
1757935500000|2025-09-15 11:25:00|4595.5|4594.5|4596|4595.5|4596.5|4595.5|4595.5|4594|2189
1757935800000|2025-09-15 11:30:00|4596.5|4596|4596|4595|4598.5|4597|4594|4593|3803
1757936100000|2025-09-15 11:35:00|4595.5|4594|4599.5|4598.5|4601|4600|4595.5|4594|2125
1757936400000|2025-09-15 11:40:00|4598.5|4598|4598.5|4597.5|4600|4599|4597.5|4596.5|4077
1757936700000|2025-09-15 11:45:00|4599|4598|4598|4597|4599|4598|4597.5|4596.5|683
1757937000000|2025-09-15 11:50:00|4597.5|4596.5|4600|4599|4600|4599|4597.5|4596.5|1176
1757937300000|2025-09-15 11:55:00|4601|4599.5|4598.5|4597.5|4601.5|4600.5|4598|4597.5|2090
1757937600000|2025-09-15 12:00:00|4598|4597|4595|4594.5|4598.5|4597.5|4594.5|4593|6487
1757937900000|2025-09-15 12:05:00|4596|4595.5|4590|4589|4597|4596|4590|4589|1558
1757938200000|2025-09-15 12:10:00|4591|4590|4590|4589|4591.5|4591|4589|4588|2739
1757938500000|2025-09-15 12:15:00|4590.5|4589.5|4597.5|4597|4598|4597.5|4590.5|4589|4241
1757938800000|2025-09-15 12:20:00|4598|4596.5|4601|4600|4603|4601.5|4596|4595|2943
1757939100000|2025-09-15 12:25:00|4601.5|4600.5|4602|4601|4604.5|4603|4601|4600|1416
1757939400000|2025-09-15 12:30:00|4601.5|4600.5|4600|4599.5|4602|4601|4599.5|4598|2949
1757939700000|2025-09-15 12:35:00|4599|4597.5|4597|4596|4599.5|4598|4597|4596|238161
1757940000000|2025-09-15 12:40:00|4596|4595.5|4599.5|4598.5|4599.5|4598.5|4594|4593.5|262228
1757940300000|2025-09-15 12:45:00|4598.5|4597.5|4599.5|4598.5|4599.5|4598.5|4597|4596|942
1757940600000|2025-09-15 12:50:00|4600|4599|4599|4598|4600.5|4600|4598.5|4597.5|1778
1757940900000|2025-09-15 12:55:00|4598.5|4597.5|4599.5|4599|4599.5|4599|4598.5|4597.5|1300
1757941200000|2025-09-15 13:00:00|4600|4599.5|4617|4616|4619|4617.5|4600|4599|6534
1757941500000|2025-09-15 13:05:00|4617.5|4617|4608|4607|4617.5|4617|4608|4607|3639
1757941800000|2025-09-15 13:10:00|4606.5|4605|4604.5|4603.5|4607.5|4607|4604.5|4603.5|2340
1757942100000|2025-09-15 13:15:00|4604|4603|4601|4600|4607.5|4607|4600.5|4600|3958
1757942400000|2025-09-15 13:20:00|4601.5|4601|4607.5|4606.5|4608.5|4607.5|4599.5|4598.5|15322
1757942700000|2025-09-15 13:25:00|4606.5|4606|4601|4600.5|4606.5|4606|4600|4599|2506
1757943000000|2025-09-15 13:30:00|4601.5|4600|4596.5|4595|4603|4602|4579.5|4578|13099
1757943300000|2025-09-15 13:35:00|4597|4594.5|4601|4600|4602|4601.5|4594.5|4593|6539
1757943600000|2025-09-15 13:40:00|4602.5|4600.5|4600.5|4599.5|4606|4604.5|4595.5|4594|5280
1757943900000|2025-09-15 13:45:00|4600|4599|4598.5|4597.5|4604|4602.5|4597.5|4596.5|3693
1757944200000|2025-09-15 13:50:00|4601|4599.5|4604.5|4604|4604.5|4604|4600|4598.5|2742
1757944500000|2025-09-15 13:55:00|4605|4603.5|4617.5|4616.5|4617.5|4616.5|4605|4603.5|3960
1757944800000|2025-09-15 14:00:00|4618|4617|4602|4601|4622|4621|4602|4600.5|6988
1757945100000|2025-09-15 14:05:00|4602.5|4601.5|4609.5|4608.5|4609.5|4608.5|4602.5|4601.5|6113
1757945400000|2025-09-15 14:10:00|4609|4609|4617|4616|4619|4618|4609|4607.5|7009
1757945700000|2025-09-15 14:15:00|4617.5|4616.5|4621.5|4620.5|4621.5|4620.5|4617|4616|7339
1757946000000|2025-09-15 14:20:00|4622|4621.5|4628|4627|4628.5|4627|4622|4621.5|27017
1757946300000|2025-09-15 14:25:00|4627|4625.5|4635.5|4635|4637.5|4636.5|4626.5|4625|4832
1757946600000|2025-09-15 14:30:00|4639.5|4638.5|4631|4630|4644.5|4643.5|4631|4629.5|6943
1757946900000|2025-09-15 14:35:00|4630.5|4629.5|4627|4626|4632|4631.5|4623.5|4622.5|4980
1757947200000|2025-09-15 14:40:00|4625.5|4624.5|4625.5|4624.5|4625.5|4624.5|4623|4621.5|507755
1757947500000|2025-09-15 14:45:00|4626.5|4625.5|4623.5|4622|4626.5|4625.5|4623.5|4622|10570
1757947800000|2025-09-15 14:50:00|4623|4622.5|4623|4622|4626|4624.5|4622|4621|4439
1757948100000|2025-09-15 14:55:00|4622.5|4621.5|4626|4625|4628|4627|4621.5|4620.5|7088
1757948400000|2025-09-15 15:00:00|4626.5|4625.5|4635.5|4634|4636|4635|4624.5|4623.5|7869
1757948700000|2025-09-15 15:05:00|4635|4634.5|4631|4630|4636.5|4636|4630.5|4630|5137
1757949000000|2025-09-15 15:10:00|4630.5|4629.5|4623|4621.5|4630.5|4629.5|4622|4621|4499
1757949300000|2025-09-15 15:15:00|4622.5|4622|4627|4626|4629|4627.5|4621.5|4620.5|4666
1757949600000|2025-09-15 15:20:00|4626.5|4625.5|4623|4622|4626.5|4625.5|4622.5|4621.5|9562
1757949900000|2025-09-15 15:25:00|4622.5|4622.5|4624|4623|4624.5|4623.5|4622|4621|6797
1758006000000|2025-09-16 07:00:00|4720.5|4718|4706.5|4705|4720.5|4718|4692.5|4690|7538
1758006300000|2025-09-16 07:05:00|4704.5|4702.5|4719.5|4719|4726|4724.5|4704.5|4702.5|13708
1758006600000|2025-09-16 07:10:00|4718.5|4716|4698.5|4697|4719|4717.5|4698.5|4697|6606
1758006900000|2025-09-16 07:15:00|4699|4697.5|4708|4706|4709.5|4708.5|4698.5|4697|6757
1758007200000|2025-09-16 07:20:00|4711.5|4709.5|4715|4713.5|4722|4720.5|4710|4708|14994
1758007500000|2025-09-16 07:25:00|4714.5|4711.5|4713.5|4712.5|4716|4715|4712|4710.5|4343
1758007800000|2025-09-16 07:30:00|4714|4713|4704.5|4703|4715.5|4714.5|4703.5|4702|3186
1758008100000|2025-09-16 07:35:00|4705|4704|4713.5|4712|4714|4712.5|4705|4704|2215
1758008400000|2025-09-16 07:40:00|4715|4713.5|4711.5|4710|4715.5|4714|4709.5|4708.5|6203
1758008700000|2025-09-16 07:45:00|4713.5|4712|4713|4712|4715.5|4714.5|4706|4705|3742
1758009000000|2025-09-16 07:50:00|4714|4713.5|4715.5|4714.5|4717|4716|4710.5|4710|2372
1758009300000|2025-09-16 07:55:00|4715|4714|4713.5|4712.5|4715.5|4715|4713|4712|2636
1758009600000|2025-09-16 08:00:00|4713|4712|4719|4717.5|4722.5|4721|4711.5|4711|14834
1758009900000|2025-09-16 08:05:00|4720.5|4719.5|4723.5|4722|4724|4723|4718.5|4717|6802
1758010200000|2025-09-16 08:10:00|4724|4722.5|4729.5|4728.5|4730|4729|4721.5|4720.5|5920
1758010500000|2025-09-16 08:15:00|4731.5|4730.5|4733.5|4733|4739|4738|4731.5|4730|8848
1758010800000|2025-09-16 08:20:00|4732.5|4731.5|4733.5|4732.5|4733.5|4733|4731|4730.5|13880
1758011100000|2025-09-16 08:25:00|4733|4732|4733.5|4732.5|4736.5|4735.5|4732.5|4731|4230
1758011400000|2025-09-16 08:30:00|4732.5|4732|4730|4729|4733.5|4732|4729|4728|2447
1758011700000|2025-09-16 08:35:00|4729.5|4728.5|4728|4727|4730|4729|4728|4727|2818
1758012000000|2025-09-16 08:40:00|4727.5|4726|4727|4726|4730|4729|4727|4726|4592
1758012300000|2025-09-16 08:45:00|4726.5|4724.5|4725|4723.5|4726.5|4725|4721|4720|2397
1758012600000|2025-09-16 08:50:00|4724.5|4723|4731.5|4730.5|4731.5|4730.5|4722.5|4721.5|3305
1758012900000|2025-09-16 08:55:00|4731|4730|4731|4729|4732|4730.5|4728.5|4727.5|6279
1758013200000|2025-09-16 09:00:00|4730.5|4729.5|4727.5|4727|4731.5|4730|4727|4726|9011
1758013500000|2025-09-16 09:05:00|4727|4726|4731|4730|4732|4731|4727|4726|1993
1758013800000|2025-09-16 09:10:00|4730.5|4730.5|4743|4741.5|4743|4742|4730|4729|9695
1758014100000|2025-09-16 09:15:00|4743.5|4742|4747.5|4746|4750|4748.5|4743|4741.5|9058
1758014400000|2025-09-16 09:20:00|4748|4746.5|4746.5|4745|4748.5|4747.5|4745|4744.5|6137
1758014700000|2025-09-16 09:25:00|4747|4746|4743.5|4742.5|4747|4746|4740.5|4739.5|8003
1758015000000|2025-09-16 09:30:00|4744|4744|4742.5|4742|4745.5|4744|4740.5|4739.5|3383
1758015300000|2025-09-16 09:35:00|4743|4742.5|4739.5|4738.5|4744|4743|4738.5|4737.5|4351
1758015600000|2025-09-16 09:40:00|4739|4739|4741|4740.5|4741.5|4740.5|4739|4738|4588
1758015900000|2025-09-16 09:45:00|4742.5|4740|4739.5|4738.5|4743|4742|4739|4738|2536
1758016200000|2025-09-16 09:50:00|4738.5|4739|4736|4735|4740.5|4739.5|4735.5|4735|2876
1758016500000|2025-09-16 09:55:00|4735.5|4735.5|4729.5|4728.5|4735.5|4735.5|4729|4728.5|3934
1758016800000|2025-09-16 10:00:00|4728|4727|4722|4721.5|4728|4727|4721.5|4721|4326
1758017100000|2025-09-16 10:05:00|4722.5|4721|4725.5|4724.5|4727|4726|4722|4721|8223
1758017400000|2025-09-16 10:10:00|4725|4724|4729|4728.5|4729|4728.5|4722|4721.5|4230
1758017700000|2025-09-16 10:15:00|4729.5|4729|4730.5|4729|4731|4730|4729|4728|5986
1758018000000|2025-09-16 10:20:00|4731|4729.5|4727.5|4727|4731|4730|4727.5|4727|2645
1758018300000|2025-09-16 10:25:00|4727|4726.5|4731|4730|4731|4730|4727|4726.5|2417
1758018600000|2025-09-16 10:30:00|4730.5|4730.5|4735.5|4734.5|4736|4734.5|4727.5|4727|4633
1758018900000|2025-09-16 10:35:00|4736|4735|4736.5|4735.5|4737.5|4737|4735.5|4734.5|2138
1758019200000|2025-09-16 10:40:00|4737.5|4736.5|4738|4737|4739|4738.5|4736.5|4735.5|2856
1758019500000|2025-09-16 10:45:00|4737.5|4736.5|4735.5|4735|4738|4737|4735.5|4734.5|5542
1758019800000|2025-09-16 10:50:00|4736.5|4735.5|4735.5|4734.5|4736.5|4735.5|4735|4734.5|4573
1758020100000|2025-09-16 10:55:00|4734.5|4733|4733.5|4732.5|4737|4736|4732.5|4731|3748
1758020400000|2025-09-16 11:00:00|4735|4733.5|4732|4730.5|4735|4733.5|4730|4729.5|5404
1758020700000|2025-09-16 11:05:00|4731|4731|4728|4727.5|4732.5|4731.5|4727.5|4727|85302
1758021000000|2025-09-16 11:10:00|4728.5|4728|4730.5|4729.5|4730.5|4729.5|4727|4726|1220
1758021300000|2025-09-16 11:15:00|4730|4730|4725|4723.5|4731|4730|4725|4723.5|3028
1758021600000|2025-09-16 11:20:00|4725.5|4724|4723|4722|4725.5|4724|4722.5|4721.5|1410
1758021900000|2025-09-16 11:25:00|4724|4722.5|4721.5|4720.5|4724|4723.5|4720|4718.5|2841
1758022200000|2025-09-16 11:30:00|4723|4721.5|4721.5|4720.5|4723|4722|4720.5|4719.5|2744
1758022500000|2025-09-16 11:35:00|4721|4719.5|4722.5|4721|4723.5|4722|4719.5|4719|4589
1758022800000|2025-09-16 11:40:00|4722|4721.5|4712|4711.5|4722.5|4721.5|4711|4710.5|8242
1758023100000|2025-09-16 11:45:00|4712.5|4712|4710|4709|4714|4712.5|4710|4708.5|3945
1758023400000|2025-09-16 11:50:00|4710.5|4709.5|4707|4705.5|4714.5|4713|4704.5|4703.5|3898
1758023700000|2025-09-16 11:55:00|4706.5|4705|4703.5|4702.5|4706.5|4705.5|4700|4699|4394
1758024000000|2025-09-16 12:00:00|4703|4701.5|4709|4708|4710|4709|4702|4701.5|2920
1758024300000|2025-09-16 12:05:00|4710|4708.5|4711|4709.5|4711|4710|4707.5|4706|184442
1758024600000|2025-09-16 12:10:00|4710.5|4710.5|4711|4709.5|4713.5|4712.5|4708.5|4707.5|4977
1758024900000|2025-09-16 12:15:00|4712|4710|4713.5|4713|4714.5|4713.5|4710.5|4709|3272
1758025200000|2025-09-16 12:20:00|4713|4712|4709.5|4708.5|4713.5|4712|4709|4708|1367
1758025500000|2025-09-16 12:25:00|4710|4709|4710|4709.5|4712.5|4711|4709.5|4708.5|2763
1758025800000|2025-09-16 12:30:00|4709.5|4709|4707.5|4706.5|4709.5|4709.5|4702.5|4701|4450
1758026100000|2025-09-16 12:35:00|4707|4706|4703.5|4702.5|4712.5|4711|4703.5|4702.5|2577
1758026400000|2025-09-16 12:40:00|4704.5|4703|4707|4705.5|4707|4706|4703|4702|790
1758026700000|2025-09-16 12:45:00|4707.5|4706|4708.5|4707.5|4709.5|4709|4707|4705.5|1837
1758027000000|2025-09-16 12:50:00|4707.5|4708|4705|4704.5|4709|4708|4705|4704.5|1037
1758027300000|2025-09-16 12:55:00|4704.5|4704|4697|4696|4704.5|4704|4693|4692|2176
1758027600000|2025-09-16 13:00:00|4696.5|4695.5|4688.5|4688|4697.5|4696.5|4688.5|4687|1938
1758027900000|2025-09-16 13:05:00|4688|4687.5|4685|4684|4688|4687.5|4684.5|4683.5|3035
1758028200000|2025-09-16 13:10:00|4686|4683.5|4681.5|4680.5|4686|4684.5|4679.5|4679|4550
1758028500000|2025-09-16 13:15:00|4680.5|4680|4677|4676|4681|4680|4676|4674.5|4501
1758028800000|2025-09-16 13:20:00|4676.5|4676.5|4677.5|4676.5|4679|4678|4676.5|4676|2095
1758029100000|2025-09-16 13:25:00|4677|4676|4680.5|4679.5|4681|4679.5|4672.5|4672|4531
1758029400000|2025-09-16 13:30:00|4681.5|4680.5|4675.5|4674|4682.5|4682|4674|4673|8856
1758029700000|2025-09-16 13:35:00|4675|4673|4653.5|4652.5|4675|4673|4653.5|4652|7715
1758030000000|2025-09-16 13:40:00|4654|4653|4650|4649|4656.5|4655.5|4648|4647.5|9994
1758030300000|2025-09-16 13:45:00|4649|4648.5|4641|4640|4652|4651|4640.5|4639.5|7394
1758030600000|2025-09-16 13:50:00|4642|4641|4643|4642|4643.5|4642.5|4632|4630.5|12639
1758030900000|2025-09-16 13:55:00|4642.5|4642.5|4643.5|4642.5|4644|4642.5|4640|4639|26778
1758031200000|2025-09-16 14:00:00|4641|4642|4628|4627|4641|4642.5|4627|4626.5|11867
1758031500000|2025-09-16 14:05:00|4629|4627.5|4626|4624.5|4634|4632.5|4622.5|4621.5|7292
1758031800000|2025-09-16 14:10:00|4627|4625|4634.5|4633.5|4636.5|4635.5|4627|4625|7176
1758032100000|2025-09-16 14:15:00|4634|4633|4632|4630.5|4639|4638.5|4632|4630.5|6774
1758032400000|2025-09-16 14:20:00|4631.5|4630|4635|4634.5|4636|4635.5|4630|4628.5|4667
1758032700000|2025-09-16 14:25:00|4634|4634|4631.5|4631|4636|4635|4631|4630.5|6887
1758033000000|2025-09-16 14:30:00|4631|4630.5|4635.5|4635|4636|4635|4630|4629.5|6551
1758033300000|2025-09-16 14:35:00|4634|4633|4646|4645|4648|4647.5|4633|4632|6940
1758033600000|2025-09-16 14:40:00|4645.5|4645.5|4638|4637.5|4646|4645.5|4638|4637.5|5755
1758033900000|2025-09-16 14:45:00|4637.5|4637|4640.5|4640|4641.5|4640.5|4636.5|4635.5|6978
1758034200000|2025-09-16 14:50:00|4641|4639.5|4644.5|4644|4644.5|4644|4638|4637|5688
1758034500000|2025-09-16 14:55:00|4646|4645|4645|4643.5|4646.5|4645.5|4643|4642|7588
1758034800000|2025-09-16 15:00:00|4644.5|4644|4642.5|4642|4645|4644.5|4639.5|4639|8049
1758035100000|2025-09-16 15:05:00|4643|4642.5|4649|4648|4650|4649.5|4642.5|4642.5|6455
1758035400000|2025-09-16 15:10:00|4649.5|4648.5|4642.5|4642|4650|4649|4642|4641|9563
1758035700000|2025-09-16 15:15:00|4642|4641.5|4640|4639.5|4642.5|4642|4639.5|4639|8481
1758036000000|2025-09-16 15:20:00|4639.5|4639|4639|4638.5|4639.5|4639|4635|4634.5|8057
1758036300000|2025-09-16 15:25:00|4639.5|4639|4646|4645|4648.5|4647.5|4639.5|4639|11950
1758092400000|2025-09-17 07:00:00|4622.5|4620.5|4622.5|4620.5|4629|4626.5|4615.5|4614|10343
1758092700000|2025-09-17 07:05:00|4623|4621.5|4612.5|4610.5|4623|4621.5|4610.5|4609|6963
1758093000000|2025-09-17 07:10:00|4613|4612.5|4608|4607|4613.5|4612.5|4602.5|4601|3126
1758093300000|2025-09-17 07:15:00|4607|4606.5|4606|4605|4611.5|4610.5|4602|4601|4710
1758093600000|2025-09-17 07:20:00|4607|4605.5|4617|4615.5|4618|4617|4606|4604.5|7796
1758093900000|2025-09-17 07:25:00|4616.5|4616.5|4619.5|4618.5|4622.5|4621|4613|4611.5|9392
1758094200000|2025-09-17 07:30:00|4620.5|4619.5|4629|4627.5|4629|4628|4620.5|4619.5|4758
1758094500000|2025-09-17 07:35:00|4628.5|4627|4633.5|4632|4638|4637|4627|4626|1376
1758094800000|2025-09-17 07:40:00|4633|4629.5|4623.5|4622|4633|4631|4623.5|4622|1733
1758095100000|2025-09-17 07:45:00|4624|4622.5|4624|4622.5|4625.5|4624.5|4622.5|4621|2389
1758095400000|2025-09-17 07:50:00|4623.5|4623|4628|4627|4629.5|4628.5|4623|4621.5|2734
1758095700000|2025-09-17 07:55:00|4627.5|4628|4629.5|4628.5|4631.5|4631|4627.5|4627.5|3865
1758096000000|2025-09-17 08:00:00|4628.5|4627.5|4625.5|4624.5|4628.5|4627.5|4624|4622.5|6819
1758096300000|2025-09-17 08:05:00|4626|4626.5|4626.5|4625.5|4630|4629.5|4625.5|4625.5|2739
1758096600000|2025-09-17 08:10:00|4626|4625|4619.5|4618.5|4626|4625|4619.5|4618.5|1560
1758096900000|2025-09-17 08:15:00|4619|4617.5|4619|4617.5|4620|4619.5|4618|4617|1454
1758097200000|2025-09-17 08:20:00|4618.5|4618|4620|4619.5|4620.5|4619.5|4616.5|4615.5|1474
1758097500000|2025-09-17 08:25:00|4620.5|4620.5|4621.5|4620|4624.5|4623|4620|4619|3596
1758097800000|2025-09-17 08:30:00|4621|4619.5|4627.5|4626.5|4627.5|4626.5|4621|4619.5|1775
1758098100000|2025-09-17 08:35:00|4628.5|4627.5|4628.5|4627.5|4629.5|4629|4626.5|4625.5|12509
1758098400000|2025-09-17 08:40:00|4629|4628|4620|4619|4631|4630.5|4618.5|4618|8306
1758098700000|2025-09-17 08:45:00|4619.5|4618|4619|4618|4622.5|4621.5|4618|4616.5|3356
1758099000000|2025-09-17 08:50:00|4620|4618.5|4620|4619|4622.5|4621.5|4619|4617.5|755
1758099300000|2025-09-17 08:55:00|4620.5|4619.5|4622.5|4621|4622.5|4622|4618.5|4617|2256
1758099600000|2025-09-17 09:00:00|4622|4620.5|4624|4623|4624.5|4623.5|4621|4620|2164
1758099900000|2025-09-17 09:05:00|4623|4622|4628.5|4628|4628.5|4628|4623|4622|74603
1758100200000|2025-09-17 09:10:00|4629|4628.5|4634|4632.5|4634.5|4633|4629|4628.5|911
1758100500000|2025-09-17 09:15:00|4634.5|4633|4630|4629|4636.5|4635.5|4627.5|4626.5|3892
1758100800000|2025-09-17 09:20:00|4633|4629.5|4631|4630.5|4634.5|4633.5|4627|4626|3790
1758101100000|2025-09-17 09:25:00|4630.5|4630|4624.5|4623.5|4630.5|4630|4623.5|4623|1684
1758101400000|2025-09-17 09:30:00|4624|4623|4619.5|4618.5|4624|4623|4619.5|4618|1511
1758101700000|2025-09-17 09:35:00|4620|4619|4618|4617|4620|4619|4618|4617|1863
1758102000000|2025-09-17 09:40:00|4618.5|4617.5|4619.5|4618|4620|4619.5|4618|4617|1092
1758102300000|2025-09-17 09:45:00|4620|4618.5|4619.5|4618.5|4621|4620|4617.5|4616.5|3658
1758102600000|2025-09-17 09:50:00|4619|4618|4621|4620|4622.5|4621.5|4619|4618|3450
1758102900000|2025-09-17 09:55:00|4622|4621|4624|4622.5|4624.5|4623.5|4620.5|4619.5|3520
1758103200000|2025-09-17 10:00:00|4623.5|4623|4622|4620.5|4624.5|4623.5|4620.5|4619.5|2333
1758103500000|2025-09-17 10:05:00|4622.5|4621|4623|4621.5|4623|4621.5|4618.5|4617.5|2778
1758103800000|2025-09-17 10:10:00|4624|4622.5|4621|4620|4625.5|4624.5|4620.5|4619|6086
1758104100000|2025-09-17 10:15:00|4622|4621|4616|4615|4622.5|4621.5|4616|4615|4339
1758104400000|2025-09-17 10:20:00|4615.5|4614.5|4614.5|4613.5|4616.5|4615|4613|4612.5|12486
1758104700000|2025-09-17 10:25:00|4615|4613|4613.5|4612|4616.5|4615.5|4613.5|4612|1833
1758105000000|2025-09-17 10:30:00|4613|4611.5|4613.5|4612.5|4614.5|4613|4612.5|4611.5|1436
1758105300000|2025-09-17 10:35:00|4613|4612|4610.5|4609|4614.5|4613.5|4610|4609|1348
1758105600000|2025-09-17 10:40:00|4611|4609.5|4611|4609.5|4613.5|4612.5|4609.5|4608|1531
1758105900000|2025-09-17 10:45:00|4610|4610|4610|4609|4611.5|4610.5|4609|4608|4341
1758106200000|2025-09-17 10:50:00|4610.5|4609.5|4607|4606|4610.5|4609.5|4605.5|4605|2269
1758106500000|2025-09-17 10:55:00|4607.5|4606.5|4609.5|4608.5|4611|4610|4607|4606|1986
1758106800000|2025-09-17 11:00:00|4610|4609|4610.5|4609.5|4610.5|4609.5|4608|4607|1340
1758107100000|2025-09-17 11:05:00|4610|4609|4609.5|4609|4610.5|4609.5|4609|4608|2202
1758107400000|2025-09-17 11:10:00|4610|4608.5|4617|4616|4617|4616|4610|4608.5|2965
1758107700000|2025-09-17 11:15:00|4616.5|4615.5|4618|4617|4618|4617|4614.5|4613.5|3625
1758108000000|2025-09-17 11:20:00|4618.5|4618|4618.5|4617.5|4620.5|4619.5|4618|4616.5|2334
1758108300000|2025-09-17 11:25:00|4618|4617|4616.5|4615|4618|4617|4615|4614|1294
1758108600000|2025-09-17 11:30:00|4616|4614.5|4615|4613.5|4617|4616|4612|4610.5|1191
1758108900000|2025-09-17 11:35:00|4615.5|4614|4615|4613.5|4615.5|4614|4611|4610|2926
1758109200000|2025-09-17 11:40:00|4614.5|4611.5|4611|4610|4615|4612|4610.5|4609.5|2887
1758109500000|2025-09-17 11:45:00|4611.5|4609.5|4614.5|4613|4615|4614|4609.5|4608.5|1320
1758109800000|2025-09-17 11:50:00|4614|4613.5|4612|4611|4615|4614|4612|4610.5|1633
1758110100000|2025-09-17 11:55:00|4611.5|4609.5|4610|4609|4611.5|4610.5|4608.5|4607.5|1929
1758110400000|2025-09-17 12:00:00|4609.5|4608.5|4607|4606|4610.5|4609.5|4606|4605|2857
1758110700000|2025-09-17 12:05:00|4606.5|4605.5|4609.5|4608.5|4609.5|4608.5|4606.5|4605.5|1094
1758111000000|2025-09-17 12:10:00|4610|4608|4610.5|4609.5|4610.5|4609.5|4608|4607|2013
1758111300000|2025-09-17 12:15:00|4610|4608.5|4610|4609|4611|4610.5|4609.5|4608|1248
1758111600000|2025-09-17 12:20:00|4610.5|4609.5|4613.5|4612.5|4614.5|4613.5|4610|4609|1310
1758111900000|2025-09-17 12:25:00|4614|4611|4614|4613|4614|4613.5|4612|4610.5|657
1758112200000|2025-09-17 12:30:00|4613.5|4612.5|4610|4609|4614|4613|4609.5|4608.5|2360
1758112500000|2025-09-17 12:35:00|4609.5|4608.5|4607|4606|4611|4609.5|4606|4605|6564
1758112800000|2025-09-17 12:40:00|4606.5|4605.5|4603.5|4602.5|4607.5|4606.5|4603|4602.5|2495
1758113100000|2025-09-17 12:45:00|4602.5|4603|4601.5|4600.5|4603.5|4603|4600.5|4599.5|3253
1758113400000|2025-09-17 12:50:00|4601|4600|4604.5|4604|4604.5|4604|4601|4600|3205
1758113700000|2025-09-17 12:55:00|4605|4604.5|4606.5|4605.5|4606.5|4606|4605|4604|3132
1758114000000|2025-09-17 13:00:00|4605.5|4604.5|4601|4600.5|4606.5|4605.5|4601|4600.5|3256
1758114300000|2025-09-17 13:05:00|4601.5|4601|4599.5|4598.5|4602|4601|4598.5|4597.5|3081
1758114600000|2025-09-17 13:10:00|4600|4599|4599.5|4598.5|4601.5|4600.5|4598|4597.5|1863
1758114900000|2025-09-17 13:15:00|4599|4598|4601.5|4600.5|4605|4604.5|4595.5|4595|5590
1758115200000|2025-09-17 13:20:00|4602|4601|4601.5|4600.5|4603.5|4602.5|4600|4599|2854
1758115500000|2025-09-17 13:25:00|4601|4599.5|4597|4596|4601.5|4599.5|4595.5|4594.5|3757
1758115800000|2025-09-17 13:30:00|4597.5|4596.5|4600|4599|4607|4606|4587|4586.5|10789
1758116100000|2025-09-17 13:35:00|4599.5|4598.5|4616|4615|4616|4615|4599|4598|6869
1758116400000|2025-09-17 13:40:00|4615.5|4615.5|4609|4607|4617.5|4616|4602|4600.5|6043
1758116700000|2025-09-17 13:45:00|4608.5|4608|4605.5|4604.5|4613.5|4613|4605|4604|8578
1758117000000|2025-09-17 13:50:00|4606|4605.5|4622.5|4621|4622.5|4622|4605.5|4605|11135
1758117300000|2025-09-17 13:55:00|4624.5|4623.5|4625|4624|4628|4627|4622|4621|10728
1758117600000|2025-09-17 14:00:00|4627|4626|4620.5|4619.5|4630|4628.5|4620.5|4619|4855
1758117900000|2025-09-17 14:05:00|4620|4619|4617|4616|4626|4624.5|4617|4616|5332
1758118200000|2025-09-17 14:10:00|4616|4615|4616|4615.5|4619|4618|4616|4615|2746
1758118500000|2025-09-17 14:15:00|4617.5|4616.5|4621.5|4620|4627.5|4626.5|4615.5|4614.5|4783
1758118800000|2025-09-17 14:20:00|4621|4619.5|4616.5|4615.5|4621|4619.5|4615.5|4615|2955
1758119100000|2025-09-17 14:25:00|4617|4616|4610|4608.5|4617|4616|4609|4608|2874
1758119400000|2025-09-17 14:30:00|4609.5|4609|4606.5|4605.5|4610|4609.5|4606.5|4605|1999
1758119700000|2025-09-17 14:35:00|4607|4605|4604|4603|4609.5|4608.5|4602.5|4601.5|3679
1758120000000|2025-09-17 14:40:00|4604.5|4603.5|4611|4610|4612|4611|4603.5|4603|4648
1758120300000|2025-09-17 14:45:00|4610.5|4609.5|4605|4603.5|4611.5|4610.5|4605|4603.5|7757
1758120600000|2025-09-17 14:50:00|4603.5|4602.5|4603.5|4603|4606.5|4605.5|4603.5|4602|5694
1758120900000|2025-09-17 14:55:00|4604.5|4603.5|4608.5|4607.5|4609|4607.5|4604.5|4603.5|7484
1758121200000|2025-09-17 15:00:00|4609|4608|4605|4604|4610.5|4609.5|4605|4604|6675
1758121500000|2025-09-17 15:05:00|4607.5|4606.5|4603.5|4602|4607.5|4606.5|4603.5|4602|3912
1758121800000|2025-09-17 15:10:00|4603|4602.5|4604.5|4603.5|4605|4604|4601.5|4600.5|5813
1758122100000|2025-09-17 15:15:00|4605|4604|4605.5|4604.5|4610|4609|4604|4603.5|4371
1758122400000|2025-09-17 15:20:00|4605|4604|4605|4604|4608|4606.5|4605|4604|4497
1758122700000|2025-09-17 15:25:00|4604.5|4603.5|4607.5|4606.5|4609.5|4609|4603.5|4602.5|14996
1758178800000|2025-09-18 07:00:00|4603|4600|4617|4614.5|4619|4617|4603|4600|7566
1758179100000|2025-09-18 07:05:00|4617.5|4615|4607|4605|4618.5|4617|4604|4601.5|5220
1758179400000|2025-09-18 07:10:00|4610|4608|4607|4605.5|4613|4611.5|4606|4605|2213
1758179700000|2025-09-18 07:15:00|4606.5|4606|4606.5|4606|4608|4607|4602|4601|2454
1758180000000|2025-09-18 07:20:00|4608|4605|4606.5|4605|4608|4607|4605|4604|1268
1758180300000|2025-09-18 07:25:00|4607.5|4605.5|4606.5|4606|4610.5|4609|4606|4605|1840
1758180600000|2025-09-18 07:30:00|4606|4605.5|4603.5|4602|4606.5|4606|4602.5|4601|1891
1758180900000|2025-09-18 07:35:00|4602.5|4602.5|4604|4603|4605|4604.5|4599|4598|1515
1758181200000|2025-09-18 07:40:00|4603.5|4603.5|4607|4606|4607|4606|4603.5|4603|1558
1758181500000|2025-09-18 07:45:00|4606|4605|4611|4610|4611|4610|4606|4605|1871
1758181800000|2025-09-18 07:50:00|4610.5|4609.5|4614|4613|4614.5|4613|4610|4609|2421
1758182100000|2025-09-18 07:55:00|4613.5|4612.5|4614.5|4614|4620|4619|4611.5|4610.5|4034
1758182400000|2025-09-18 08:00:00|4615|4614.5|4623.5|4623|4623.5|4623|4614|4613.5|3481
1758182700000|2025-09-18 08:05:00|4622.5|4622|4617.5|4616|4623.5|4623|4616.5|4616|2068
1758183000000|2025-09-18 08:10:00|4617|4615.5|4624|4623|4624|4623|4616|4615|3860
1758183300000|2025-09-18 08:15:00|4625|4623.5|4623|4622|4625|4623.5|4621.5|4620.5|1338
1758183600000|2025-09-18 08:20:00|4624.5|4622.5|4623|4622|4626|4625|4623|4622|1410
1758183900000|2025-09-18 08:25:00|4622.5|4621.5|4622|4621.5|4622.5|4621.5|4619|4618|2246
1758184200000|2025-09-18 08:30:00|4621.5|4621|4620.5|4620|4622|4621|4618.5|4618|1272
1758184500000|2025-09-18 08:35:00|4618.5|4618|4619.5|4618.5|4624.5|4623|4616.5|4616|4244
1758184800000|2025-09-18 08:40:00|4620|4619|4620|4619|4623.5|4622.5|4619|4618|746
1758185100000|2025-09-18 08:45:00|4619.5|4618|4625|4624|4625|4624.5|4619|4618|4191
1758185400000|2025-09-18 08:50:00|4623.5|4622.5|4620.5|4620|4625|4623.5|4620.5|4620|1418
1758185700000|2025-09-18 08:55:00|4620|4619.5|4620|4619|4621|4620.5|4619.5|4619|3055
1758186000000|2025-09-18 09:00:00|4619.5|4618.5|4620.5|4620|4621.5|4620.5|4619|4618.5|5437
1758186300000|2025-09-18 09:05:00|4621|4619.5|4623|4622.5|4623.5|4622.5|4620.5|4619.5|3484
1758186600000|2025-09-18 09:10:00|4624|4622|4628|4627|4628|4627.5|4623.5|4622|2281
1758186900000|2025-09-18 09:15:00|4627.5|4627.5|4627.5|4626.5|4628|4627.5|4627|4626.5|2389
1758187200000|2025-09-18 09:20:00|4628|4627|4628|4627.5|4628.5|4627.5|4628|4627|4401
1758187500000|2025-09-18 09:25:00|||||||||2121
1758187800000|2025-09-18 09:30:00|4627.5|4627|4626.5|4625.5|4628|4627.5|4624|4623.5|18413
1758188100000|2025-09-18 09:35:00|4627|4626|4623.5|4623|4627.5|4626|4623|4622.5|1742
1758188400000|2025-09-18 09:40:00|4624|4622.5|4625|4624.5|4626.5|4625|4622|4621|1114
1758188700000|2025-09-18 09:45:00|4625.5|4624|4624.5|4623.5|4625.5|4624.5|4623.5|4623|869
1758189000000|2025-09-18 09:50:00|4623.5|4623|4624|4623|4627|4625.5|4623|4622.5|1556
1758189300000|2025-09-18 09:55:00|4623.5|4622.5|4621.5|4620|4624|4623|4620.5|4619.5|2729
1758189600000|2025-09-18 10:00:00|4621|4620.5|4621.5|4621|4622.5|4621|4619|4618|1279
1758189900000|2025-09-18 10:05:00|4622|4621.5|4623.5|4623|4624.5|4623|4622|4621.5|3509
1758190200000|2025-09-18 10:10:00|4625.5|4624|4627|4626.5|4628|4627|4624.5|4624|2459
1758190500000|2025-09-18 10:15:00|4627.5|4627|4626.5|4626|4628|4627.5|4625|4624.5|1442
1758190800000|2025-09-18 10:20:00|4627|4626.5|4627.5|4627|4628|4627|4626|4625.5|1332
1758191100000|2025-09-18 10:25:00|4628|4627.5|4625.5|4625|4628|4627.5|4625.5|4625|906
1758191400000|2025-09-18 10:30:00|4625|4624.5|4624|4623|4625.5|4624.5|4623.5|4623|1105
1758191700000|2025-09-18 10:35:00|4624.5|4623.5|4621|4620|4624.5|4623.5|4620.5|4620|1015
1758192000000|2025-09-18 10:40:00|4621.5|4620.5|4619|4618|4621.5|4620.5|4619|4618|714
1758192300000|2025-09-18 10:45:00|4618.5|4617.5|4623|4622|4623|4622.5|4618|4617.5|1191
1758192600000|2025-09-18 10:50:00|4623.5|4622.5|4624|4623.5|4626.5|4625.5|4623.5|4622|9752
1758192900000|2025-09-18 10:55:00|4624.5|4624|4623.5|4622.5|4624.5|4624|4621|4620|1836
1758193200000|2025-09-18 11:00:00|4622.5|4622|4623|4622.5|4625.5|4624.5|4621|4620|3506
1758193500000|2025-09-18 11:05:00|4623.5|4623|4631|4629.5|4631.5|4630|4623|4622|2444
1758193800000|2025-09-18 11:10:00|4630.5|4629|4630.5|4630|4633|4632.5|4629.5|4628|1548
1758194100000|2025-09-18 11:15:00|4631.5|4630.5|4631|4630|4633|4632|4630|4629|2194
1758194400000|2025-09-18 11:20:00|4630.5|4629.5|4631.5|4630.5|4632|4631|4628|4627|3529
1758194700000|2025-09-18 11:25:00|4632|4631|4627.5|4627|4632.5|4631.5|4627.5|4626.5|2066
1758195000000|2025-09-18 11:30:00|4628|4626.5|4627.5|4626.5|4629.5|4628.5|4627|4626|1790
1758195300000|2025-09-18 11:35:00|4628.5|4627|4627|4626.5|4628.5|4627.5|4626.5|4625.5|1700
1758195600000|2025-09-18 11:40:00|4627.5|4627|4618.5|4618|4627.5|4627|4618|4617|2432
1758195900000|2025-09-18 11:45:00|4618|4617.5|4613|4612|4618|4617.5|4612.5|4611.5|1838
1758196200000|2025-09-18 11:50:00|4613.5|4611|4614|4612.5|4614|4613.5|4612.5|4611|5994
1758196500000|2025-09-18 11:55:00|4614.5|4613|4612|4610.5|4616|4615|4611.5|4610.5|4904
1758196800000|2025-09-18 12:00:00|4612.5|4611|4615.5|4614|4617.5|4616|4612|4611|3420
1758197100000|2025-09-18 12:05:00|4614.5|4613.5|4608.5|4607.5|4614.5|4613.5|4608.5|4607|4073
1758197400000|2025-09-18 12:10:00|4608|4607|4605|4604|4608.5|4607.5|4605|4604|2262
1758197700000|2025-09-18 12:15:00|4605.5|4604.5|4606|4605|4608|4607|4605|4603.5|1653
1758198000000|2025-09-18 12:20:00|4605|4605.5|4605|4604|4605|4605.5|4603|4602|2766
1758198300000|2025-09-18 12:25:00|4605.5|4604.5|4604.5|4604|4606|4605|4604.5|4603.5|3073
1758198600000|2025-09-18 12:30:00|4604|4603.5|4604|4603|4608|4607|4603|4602|4225
1758198900000|2025-09-18 12:35:00|4603.5|4602.5|4604|4603|4604|4603.5|4600|4599|4746
1758199200000|2025-09-18 12:40:00|4605|4603.5|4600|4599.5|4605|4603.5|4600|4599.5|2631
1758199500000|2025-09-18 12:45:00|4600.5|4600|4601|4599.5|4602|4601.5|4600|4598.5|607
1758199800000|2025-09-18 12:50:00|4600.5|4600|4601|4600|4601|4600.5|4600|4599|1318
1758200100000|2025-09-18 12:55:00|4601.5|4600.5|4600|4599|4601.5|4600.5|4598|4597.5|1828
1758200400000|2025-09-18 13:00:00|4599.5|4598.5|4611|4610|4611.5|4611|4599.5|4598.5|8580
1758200700000|2025-09-18 13:05:00|4610|4608.5|4616.5|4615.5|4616.5|4615.5|4608|4607|2952
1758201000000|2025-09-18 13:10:00|4617.5|4616.5|4616.5|4616|4624.5|4623.5|4616.5|4616|4279
1758201300000|2025-09-18 13:15:00|4616|4614.5|4612|4610.5|4616|4615|4610|4609|4843
1758201600000|2025-09-18 13:20:00|4611.5|4610|4601|4600|4613|4612.5|4601|4600|4185
1758201900000|2025-09-18 13:25:00|4601.5|4600.5|4600|4599|4603|4602.5|4597.5|4596.5|7240
1758202200000|2025-09-18 13:30:00|4599|4598|4589.5|4588.5|4604|4602.5|4587.5|4586|13211
1758202500000|2025-09-18 13:35:00|4587.5|4586|4582.5|4581.5|4593|4592|4582|4581.5|10931
1758202800000|2025-09-18 13:40:00|4582|4581|4578|4577|4587|4586|4572|4570.5|7106
1758203100000|2025-09-18 13:45:00|4577.5|4576|4581.5|4580.5|4586|4584.5|4576.5|4575|7122
1758203400000|2025-09-18 13:50:00|4582|4581|4586|4585|4591.5|4590.5|4582|4581|5142
1758203700000|2025-09-18 13:55:00|4583.5|4582.5|4578|4577|4583.5|4582.5|4571.5|4570|10814
1758204000000|2025-09-18 14:00:00|4577.5|4576|4579.5|4578.5|4585|4583.5|4575.5|4574|6719
1758204300000|2025-09-18 14:05:00|4580|4579|4579.5|4579|4583.5|4582.5|4575|4574.5|4817
1758204600000|2025-09-18 14:10:00|4580|4577|4575.5|4574|4582.5|4582|4575|4574|5117
1758204900000|2025-09-18 14:15:00|4576|4574.5|4577|4576|4580|4579|4574|4572.5|6031
1758205200000|2025-09-18 14:20:00|4576.5|4576.5|4575.5|4575|4577|4576.5|4571|4570|3633
1758205500000|2025-09-18 14:25:00|4576|4575.5|4579.5|4578|4583.5|4582|4576|4575.5|3918
1758205800000|2025-09-18 14:30:00|4580|4578.5|4573.5|4572.5|4583.5|4582.5|4573.5|4572.5|6480
1758206100000|2025-09-18 14:35:00|4574|4573|4571.5|4570.5|4576|4575|4570.5|4569|6228
1758206400000|2025-09-18 14:40:00|4572|4571|4567|4566|4572.5|4571.5|4566.5|4565.5|3333
1758206700000|2025-09-18 14:45:00|4566.5|4565.5|4567|4566|4570.5|4570|4564.5|4563.5|4654
1758207000000|2025-09-18 14:50:00|4566.5|4565.5|4565|4564|4569.5|4569|4564.5|4563.5|4271
1758207300000|2025-09-18 14:55:00|4564.5|4564.5|4568|4567|4568|4567|4563.5|4562.5|4601
1758207600000|2025-09-18 15:00:00|4568.5|4568|4570.5|4569.5|4571.5|4571|4566|4565.5|27656
1758207900000|2025-09-18 15:05:00|4570|4569|4566|4565.5|4571|4570.5|4566|4564.5|6663
1758208200000|2025-09-18 15:10:00|4567|4566|4568|4567.5|4570|4569.5|4565|4564|1571536
1758208500000|2025-09-18 15:15:00|4569|4568.5|4571.5|4570.5|4573.5|4572.5|4569|4568.5|7066
1758208800000|2025-09-18 15:20:00|4572|4571|4570|4569|4573.5|4573|4567.5|4566.5|9040
1758209100000|2025-09-18 15:25:00|4570.5|4570|4575|4573.5|4576.5|4575.5|4570|4569|10553
1758265200000|2025-09-19 07:00:00|4579|4576.5|4587.5|4586|4594|4591|4573|4570.5|4489
1758265500000|2025-09-19 07:05:00|4587|4582.5|4599.5|4597.5|4600|4597.5|4581.5|4579.5|23472
1758265800000|2025-09-19 07:10:00|4600|4598|4591.5|4589.5|4602|4600|4591|4589|1851
1758266100000|2025-09-19 07:15:00|4591|4588.5|4593|4592.5|4595|4594|4590|4588.5|2852
1758266400000|2025-09-19 07:20:00|4592.5|4590.5|4584|4582.5|4594|4592.5|4584|4582.5|4271
1758266700000|2025-09-19 07:25:00|4585|4583|4589|4587.5|4591|4590.5|4585|4583|4614
1758267000000|2025-09-19 07:30:00|4588.5|4587|4593.5|4592|4597.5|4597|4588.5|4587|2347
1758267300000|2025-09-19 07:35:00|4593|4592.5|4589|4588|4593.5|4592.5|4587|4586|3808
1758267600000|2025-09-19 07:40:00|4588|4587|4588.5|4587.5|4593|4592|4587.5|4586.5|2625
1758267900000|2025-09-19 07:45:00|4590.5|4588|4582|4580.5|4590.5|4589.5|4580.5|4579.5|3557
1758268200000|2025-09-19 07:50:00|4583.5|4581|4582|4581|4583.5|4582.5|4581|4579.5|2656
1758268500000|2025-09-19 07:55:00|4582.5|4581.5|4580.5|4579.5|4584.5|4584|4578.5|4577.5|3294
1758268800000|2025-09-19 08:00:00|4582|4580.5|4580|4579.5|4582|4581|4575|4574|3979
1758269100000|2025-09-19 08:05:00|4580.5|4580|4584.5|4583.5|4584.5|4584|4580.5|4579|2622
1758269400000|2025-09-19 08:10:00|4585.5|4584.5|4582|4581|4585.5|4584.5|4581.5|4580.5|4523
1758269700000|2025-09-19 08:15:00|4582.5|4582|4583.5|4582|4586|4585|4582.5|4581|2128
1758270000000|2025-09-19 08:20:00|4583|4582.5|4584|4583|4586|4584.5|4582.5|4582|2212
1758270300000|2025-09-19 08:25:00|4584.5|4583.5|4586|4585.5|4587|4586.5|4584.5|4583|4164
1758270600000|2025-09-19 08:30:00|4585|4585|4586|4585|4587|4586.5|4585|4584|3093
1758270900000|2025-09-19 08:35:00|4585|4584|4582|4581|4585|4584|4581.5|4580|1870
1758271200000|2025-09-19 08:40:00|4581.5|4583|4580|4579|4584.5|4583|4579|4578|2434
1758271500000|2025-09-19 08:45:00|4579.5|4578.5|4584.5|4583.5|4585.5|4584|4579.5|4578.5|2889
1758271800000|2025-09-19 08:50:00|4585|4582.5|4583|4581.5|4586|4584.5|4579.5|4578.5|2460
1758272100000|2025-09-19 08:55:00|4582.5|4582|4581|4580|4583.5|4582.5|4579.5|4579|3792
1758272400000|2025-09-19 09:00:00|4580|4579|4578|4577|4580|4579|4576|4574.5|4689
1758272700000|2025-09-19 09:05:00|4577.5|4576.5|4572|4570.5|4578.5|4577|4572|4570.5|6612
1758273300000|2025-09-19 09:15:00|4571.5|4570|4582.5|4581.5|4582.5|4581.5|4571.5|4570|7112
1758273600000|2025-09-19 09:20:00|4581.5|4580|4581|4580|4586|4585|4581|4579.5|3170
1758273900000|2025-09-19 09:25:00|4581.5|4580.5|4580|4579|4582|4581|4580|4578.5|1752
1758274200000|2025-09-19 09:30:00|4581|4579.5|4580.5|4579.5|4581.5|4581|4579.5|4578.5|1933
1758274500000|2025-09-19 09:35:00|4580|4579|4580.5|4579|4581.5|4580.5|4579.5|4578.5|1369
1758274800000|2025-09-19 09:40:00|4580|4579.5|4574.5|4573.5|4580.5|4579.5|4574|4573.5|5482
1758275100000|2025-09-19 09:45:00|4574|4574.5|4575.5|4575|4576|4575.5|4573.5|4572.5|5964
1758275400000|2025-09-19 09:50:00|4574.5|4573.5|4566|4565.5|4574.5|4573.5|4561.5|4560|18134
1758275700000|2025-09-19 09:55:00|4567|4566|4567.5|4565.5|4572|4571|4567|4565.5|14260
1758276000000|2025-09-19 10:00:00|4568|4567.5|4576.5|4575|4576.5|4575.5|4567.5|4566.5|5404
1758276300000|2025-09-19 10:05:00|4576|4575.5|4577|4575.5|4579|4577.5|4574.5|4573.5|4273
1758276600000|2025-09-19 10:10:00|4577.5|4576|4578|4576.5|4580|4578.5|4576|4575.5|2692
1758276900000|2025-09-19 10:15:00|4578.5|4577|4575.5|4574|4578.5|4578|4575.5|4574|3368
1758277200000|2025-09-19 10:20:00|4575|4573.5|4577.5|4576.5|4579.5|4578.5|4575|4573.5|5133
1758277500000|2025-09-19 10:25:00|4578|4577|4577.5|4576|4579.5|4578.5|4575|4574.5|4742
1758277800000|2025-09-19 10:30:00|4578.5|4576.5|4570.5|4569.5|4579|4578|4570|4569.5|5509
1758278100000|2025-09-19 10:35:00|4571|4570|4576|4575|4578.5|4577.5|4571|4570|2814
1758278400000|2025-09-19 10:40:00|4575|4574.5|4574|4573.5|4576|4575|4571|4570.5|1816
1758278700000|2025-09-19 10:45:00|4574.5|4574|4574|4572.5|4576.5|4575|4572|4571|1015
1758279000000|2025-09-19 10:50:00|4574.5|4573.5|4574|4572.5|4575.5|4574.5|4572.5|4572|3288
1758279300000|2025-09-19 10:55:00|4573.5|4573|4576.5|4575.5|4576.5|4576|4573|4572.5|1768
1758279600000|2025-09-19 11:00:00|4576|4575|4572|4571|4577|4576|4571.5|4570.5|2062
1758279900000|2025-09-19 11:05:00|4571|4570|4573.5|4573|4574.5|4573.5|4569.5|4568.5|2474
1758280200000|2025-09-19 11:10:00|4573|4571.5|4575.5|4574.5|4580|4578.5|4572.5|4571.5|3752
1758280500000|2025-09-19 11:15:00|4574.5|4574|4575.5|4574.5|4576.5|4575.5|4574|4573|1618
1758280800000|2025-09-19 11:20:00|4576|4574|4570.5|4569.5|4576|4574.5|4570|4569|555
1758281100000|2025-09-19 11:25:00|4569.5|4569|4575|4574|4575|4574|4569.5|4568.5|1401
1758281400000|2025-09-19 11:30:00|4575.5|4574.5|4574.5|4573|4575.5|4574.5|4571.5|4570.5|961
1758281700000|2025-09-19 11:35:00|4574|4572|4567.5|4566.5|4574|4572.5|4567|4566.5|1281
1758282000000|2025-09-19 11:40:00|4568|4563|4561.5|4560.5|4568|4564.5|4560.5|4560|4384
1758282300000|2025-09-19 11:45:00|4562.5|4561|4568.5|4567|4570.5|4569|4562.5|4561|4000
1758282600000|2025-09-19 11:50:00|4568|4567.5|4569.5|4568.5|4570.5|4569.5|4568|4567.5|1726
1758282900000|2025-09-19 11:55:00|4570|4569|4570|4568.5|4571.5|4570.5|4569|4568|2257
1758283200000|2025-09-19 12:00:00|4569.5|4567|4572.5|4571.5|4573.5|4572.5|4568.5|4567|1655
1758283500000|2025-09-19 12:05:00|4573|4571|4570.5|4569|4573|4572.5|4562.5|4561|2376
1758283800000|2025-09-19 12:10:00|4571|4569.5|4573.5|4572.5|4573.5|4572.5|4570|4569|1934
1758284100000|2025-09-19 12:15:00|4574|4573|4571|4570|4575|4574|4570.5|4569|3236
1758284400000|2025-09-19 12:20:00|4570.5|4569.5|4566|4564.5|4570.5|4569.5|4563.5|4562|2638
1758284700000|2025-09-19 12:25:00|4565.5|4564|4565|4563.5|4565.5|4565|4563|4562|2537
1758285000000|2025-09-19 12:30:00|4564.5|4563|4559.5|4558.5|4565|4564|4558.5|4558|64102
1758285300000|2025-09-19 12:35:00|4559|4558|4558|4556.5|4559|4558|4556.5|4555.5|2812
1758285600000|2025-09-19 12:40:00|4557.5|4555.5|4558.5|4557|4558.5|4557.5|4556.5|4555.5|3422
1758285900000|2025-09-19 12:45:00|4559|4557.5|4560.5|4559|4562.5|4561.5|4559|4557.5|2002
1758286200000|2025-09-19 12:50:00|4561|4559.5|4562.5|4561.5|4562.5|4561.5|4560|4559|3774
1758286500000|2025-09-19 12:55:00|4562|4561|4562.5|4561|4562.5|4561.5|4559.5|4558.5|1978
1758286800000|2025-09-19 13:00:00|4563|4561.5|4571.5|4570.5|4571.5|4571|4563|4561|5223
1758287100000|2025-09-19 13:05:00|4570.5|4569.5|4573|4572|4573|4572|4568.5|4567.5|4928
1758287400000|2025-09-19 13:10:00|4573.5|4572.5|4572.5|4571.5|4574|4573|4570.5|4570|4600
1758287700000|2025-09-19 13:15:00|4573.5|4572.5|4568.5|4567.5|4573.5|4572.5|4568|4567|4309
1758288000000|2025-09-19 13:20:00|4569|4568|4569|4568|4570|4569.5|4567|4565.5|6814
1758288300000|2025-09-19 13:25:00|4569.5|4568.5|4576.5|4575.5|4579|4578|4569|4568|4057
1758288600000|2025-09-19 13:30:00|4575.5|4574.5|4570|4569|4579.5|4578.5|4566.5|4565.5|13250
1758288900000|2025-09-19 13:35:00|4571.5|4570|4574|4573|4575.5|4575|4567.5|4566.5|5846
1758289200000|2025-09-19 13:40:00|4575|4573.5|4573|4572|4575.5|4574.5|4566|4564.5|6288
1758289500000|2025-09-19 13:45:00|4572.5|4571.5|4576|4574.5|4576|4574.5|4568.5|4567|7744
1758289800000|2025-09-19 13:50:00|4575.5|4575|4580.5|4579.5|4582|4580.5|4571|4569.5|6939
1758290100000|2025-09-19 13:55:00|4581.5|4580|4584|4583|4585|4584.5|4579|4578|26555
1758290400000|2025-09-19 14:00:00|4583.5|4582|4592.5|4591|4592.5|4591|4583|4582|12712
1758290700000|2025-09-19 14:05:00|4593|4591.5|4596|4595|4600|4599|4591.5|4590.5|8090
1758291000000|2025-09-19 14:10:00|4597.5|4596.5|4597|4596.5|4600|4599|4595|4594|3857
1758291300000|2025-09-19 14:15:00|4596|4595|4596|4594.5|4601.5|4601|4594|4593|5345
1758291600000|2025-09-19 14:20:00|4595|4594|4599|4598|4599|4598|4593.5|4593|3160
1758291900000|2025-09-19 14:25:00|4598.5|4597|4595.5|4594.5|4600.5|4599.5|4595.5|4594.5|4982
1758292200000|2025-09-19 14:30:00|4594.5|4594|4592|4591|4598|4597|4591.5|4590.5|9730
1758292500000|2025-09-19 14:35:00|4591|4590.5|4597|4596.5|4597.5|4596.5|4590.5|4590|16581
1758292800000|2025-09-19 14:40:00|4597.5|4595.5|4595.5|4594|4599|4598|4594|4592.5|12005
1758293100000|2025-09-19 14:45:00|4595|4594.5|4596|4595|4597.5|4596.5|4594|4593|7654
1758293400000|2025-09-19 14:50:00|4596.5|4596|4599.5|4598.5|4608|4606.5|4594.5|4594|24969
1758293700000|2025-09-19 14:55:00|4598.5|4598|4601|4600.5|4601|4600.5|4596.5|4596|6406
1758294000000|2025-09-19 15:00:00|4601.5|4601|4598.5|4597.5|4603.5|4603|4597.5|4596.5|9795
1758294300000|2025-09-19 15:05:00|4599|4598|4595|4594|4599.5|4599|4595|4594|5437
1758294600000|2025-09-19 15:10:00|4595.5|4594.5|4600|4599|4600|4599|4594.5|4593.5|82472
1758294900000|2025-09-19 15:15:00|4600.5|4599.5|4601.5|4600.5|4601.5|4600.5|4598|4597|10228
1758295200000|2025-09-19 15:20:00|4602|4601|4603|4602|4603.5|4603|4597.5|4597|11145
1758295500000|2025-09-19 15:25:00|4604|4603|4600.5|4600|4604.5|4603.5|4600.5|4600|10194
1758524400000|2025-09-22 07:00:00|4648|4647|4666.5|4662.5|4666.5|4665|4643|4640|13470
1758524700000|2025-09-22 07:05:00|4665|4663|4662.5|4660|4668.5|4667|4661|4658|5892
1758525000000|2025-09-22 07:10:00|4662|4659.5|4669|4667|4672.5|4671|4659.5|4657.5|3865
1758525300000|2025-09-22 07:15:00|4671|4667.5|4661.5|4660.5|4671.5|4669.5|4658.5|4657|5736
1758525600000|2025-09-22 07:20:00|4661|4659.5|4664.5|4663|4667.5|4666|4660.5|4658.5|3952
1758525900000|2025-09-22 07:25:00|4664|4662|4666|4664|4667.5|4665.5|4661|4659|1947
1758526200000|2025-09-22 07:30:00|4665.5|4664.5|4676.5|4674.5|4680|4678.5|4665.5|4664|5845
1758526500000|2025-09-22 07:35:00|4676|4674|4672|4671|4676|4674|4667.5|4666|14252
1758526800000|2025-09-22 07:40:00|4671.5|4670|4672.5|4671.5|4673.5|4672|4670|4669|3233
1758527100000|2025-09-22 07:45:00|4673.5|4672|4678|4676.5|4678|4677|4671.5|4670.5|3319
1758527400000|2025-09-22 07:50:00|4677.5|4676|4683.5|4682|4686.5|4685.5|4677|4675.5|3126
1758527700000|2025-09-22 07:55:00|4683|4681.5|4685.5|4684|4686|4684.5|4681|4679.5|2316
1758528000000|2025-09-22 08:00:00|4683|4681.5|4691.5|4690|4692.5|4691.5|4681|4679.5|10606
1758528300000|2025-09-22 08:05:00|4691|4689.5|4689|4688|4695|4694|4688.5|4688|2650
1758528600000|2025-09-22 08:10:00|4688|4686.5|4688.5|4687|4691.5|4690.5|4686|4685|1820
1758528900000|2025-09-22 08:15:00|4688|4687.5|4689.5|4688|4690|4689|4685.5|4684.5|2392
1758529200000|2025-09-22 08:20:00|4688.5|4688.5|4687.5|4686|4691.5|4690|4686.5|4686|1417
1758529500000|2025-09-22 08:25:00|4689|4687.5|4685.5|4684|4690|4688.5|4685|4684|11162
1758529800000|2025-09-22 08:30:00|4684.5|4683.5|4677|4676|4686|4685|4677|4676|3632
1758530100000|2025-09-22 08:35:00|4676.5|4675.5|4678.5|4677|4679.5|4678|4674.5|4673.5|3218
1758530400000|2025-09-22 08:40:00|4679|4677.5|4682|4680.5|4682|4680.5|4677.5|4676.5|1566
1758530700000|2025-09-22 08:45:00|4681.5|4679.5|4673.5|4672|4681.5|4680|4673.5|4672|2188
1758531000000|2025-09-22 08:50:00|4674|4673|4673|4671.5|4675.5|4674|4672.5|4671.5|1597
1758531300000|2025-09-22 08:55:00|4673.5|4672|4678|4676.5|4678|4676.5|4671.5|4670.5|2013
1758531600000|2025-09-22 09:00:00|4678.5|4677|4680|4678.5|4682|4680.5|4677.5|4676.5|4992
1758531900000|2025-09-22 09:05:00|4680.5|4679.5|4675.5|4674.5|4680.5|4679.5|4675.5|4674.5|3011
1758532200000|2025-09-22 09:10:00|4675|4674|4671|4669.5|4675|4674|4670.5|4669.5|1669
1758532500000|2025-09-22 09:15:00|4670.5|4670|4675.5|4674.5|4677|4675.5|4670.5|4669.5|5088
1758532800000|2025-09-22 09:20:00|4675|4674|4681|4679.5|4682.5|4681|4674.5|4674|2020
1758533100000|2025-09-22 09:25:00|4681.5|4680|4679.5|4678.5|4683.5|4682.5|4679|4678|2537
1758533400000|2025-09-22 09:30:00|4679|4678|4671.5|4670|4679.5|4678.5|4671|4669.5|5260
1758533700000|2025-09-22 09:35:00|4671|4669.5|4669|4667.5|4671.5|4670.5|4668.5|4667.5|1101
1758534000000|2025-09-22 09:40:00|4668.5|4667|4664|4663|4668.5|4667|4663.5|4662|1022
1758534300000|2025-09-22 09:45:00|4664.5|4663.5|4667|4665.5|4668|4667|4664.5|4663.5|1244
1758534600000|2025-09-22 09:50:00|4666.5|4665|4667|4666|4669|4668|4665.5|4664.5|1175
1758534900000|2025-09-22 09:55:00|4667.5|4665.5|4665.5|4664|4667.5|4666|4664.5|4663.5|618
1758535200000|2025-09-22 10:00:00|4665|4663.5|4670|4668.5|4670.5|4669.5|4664|4663|1188
1758535500000|2025-09-22 10:05:00|4669.5|4669|4680.5|4679|4680.5|4679.5|4668.5|4667.5|10875
1758535800000|2025-09-22 10:10:00|4679.5|4678.5|4691.5|4690.5|4693|4692|4679.5|4678.5|3260
1758536100000|2025-09-22 10:15:00|4690.5|4689|4700|4699|4702.5|4701.5|4689|4688.5|6699
1758536400000|2025-09-22 10:20:00|4699.5|4698.5|4698.5|4697.5|4700|4698.5|4697|4696|2173
1758536700000|2025-09-22 10:25:00|4699|4697|4695.5|4694|4699|4698|4695|4694|2701
1758537000000|2025-09-22 10:30:00|4695|4694.5|4698|4697|4698|4697|4695|4694.5|2789
1758537300000|2025-09-22 10:35:00|4697.5|4696|4697|4696|4697.5|4696|4695|4694|1837
1758537600000|2025-09-22 10:40:00|4697.5|4696.5|4695.5|4694.5|4698|4696.5|4694.5|4693|2365
1758537900000|2025-09-22 10:45:00|4695|4694|4692|4691|4695|4694.5|4692|4691|931
1758538200000|2025-09-22 10:50:00|4691.5|4692|4692.5|4691.5|4693.5|4692|4691|4690|614
1758538500000|2025-09-22 10:55:00|4692|4690.5|4691.5|4690|4693.5|4692.5|4690.5|4689|7299
1758538800000|2025-09-22 11:00:00|4690|4688.5|4690.5|4689.5|4691.5|4690.5|4688|4687|3311
1758539100000|2025-09-22 11:05:00|4690|4689|4687.5|4686|4690.5|4689|4687|4686|1370
1758539400000|2025-09-22 11:10:00|4688|4686.5|4686|4685|4691|4690|4686|4685|1792
1758539700000|2025-09-22 11:15:00|4685.5|4684.5|4688|4687|4691.5|4690.5|4685|4684.5|2205
1758540000000|2025-09-22 11:20:00|4688.5|4687.5|4687|4686.5|4688.5|4687.5|4686|4685.5|1721
1758540300000|2025-09-22 11:25:00|4687.5|4686|4691.5|4690|4692|4690.5|4686|4684.5|2002
1758540600000|2025-09-22 11:30:00|4692|4690.5|4691|4690|4692|4690.5|4688.5|4687.5|8431
1758540900000|2025-09-22 11:35:00|4690.5|4691|4691|4690|4692.5|4691|4688.5|4687.5|2129
1758541200000|2025-09-22 11:40:00|4690|4689.5|4690|4688.5|4690.5|4689.5|4689.5|4688.5|1699
1758541500000|2025-09-22 11:45:00|4689|4688|4689.5|4688.5|4690.5|4689.5|4687.5|4686.5|1037
1758541800000|2025-09-22 11:50:00|4689|4688|4695|4694.5|4697|4696|4688.5|4688|3925
1758542100000|2025-09-22 11:55:00|4695.5|4694|4697|4696|4698|4696.5|4693.5|4693|3181
1758542400000|2025-09-22 12:00:00|4697.5|4695.5|4687.5|4686.5|4697.5|4695.5|4685|4684|7099
1758542700000|2025-09-22 12:05:00|4687|4686|4683.5|4682|4688|4686.5|4683.5|4682|2358
1758543000000|2025-09-22 12:10:00|4684|4683|4683|4682|4687|4685.5|4682|4681|31096
1758543300000|2025-09-22 12:15:00|4682.5|4681.5|4685.5|4684.5|4686.5|4685|4682|4681|1862
1758543600000|2025-09-22 12:20:00|4685|4683.5|4684|4683|4686.5|4685|4683.5|4683|2169
1758543900000|2025-09-22 12:25:00|4684.5|4683.5|4681.5|4680|4684.5|4683.5|4681|4680|1065
1758544200000|2025-09-22 12:30:00|4681|4680.5|4679.5|4678|4682|4680.5|4678|4676.5|2166
1758544500000|2025-09-22 12:35:00|4679|4677.5|4681|4680|4682|4680.5|4677.5|4676|2500
1758544800000|2025-09-22 12:40:00|4681.5|4680.5|4681.5|4680.5|4682|4681|4680.5|4679.5|2410
1758545100000|2025-09-22 12:45:00|4682|4681|4680|4679|4682|4681|4679.5|4678|862
1758545400000|2025-09-22 12:50:00|4680.5|4680|4682|4680.5|4682|4681.5|4679.5|4678.5|1906
1758545700000|2025-09-22 12:55:00|4681.5|4681|4685.5|4684.5|4685.5|4684.5|4681.5|4681|3531
1758546000000|2025-09-22 13:00:00|4685|4685|4680|4679|4686|4685|4679.5|4679|2652
1758546300000|2025-09-22 13:05:00|4679.5|4678.5|4678|4677|4680|4678.5|4676|4675|2998
1758546600000|2025-09-22 13:10:00|4678.5|4677.5|4681.5|4680|4682|4681|4678|4677|1554
1758546900000|2025-09-22 13:15:00|4681|4679.5|4685.5|4684|4688.5|4687.5|4680.5|4679.5|2921
1758547200000|2025-09-22 13:20:00|4686.5|4684.5|4688|4686.5|4691.5|4690|4684|4683.5|1930
1758547500000|2025-09-22 13:25:00|4687.5|4687|4687.5|4686.5|4689.5|4689|4684|4683|5746
1758547800000|2025-09-22 13:30:00|4687|4686|4696|4694.5|4703.5|4702|4685.5|4684|9011
1758548100000|2025-09-22 13:35:00|4695.5|4693.5|4691|4689.5|4704.5|4703|4691|4689.5|8928
1758548400000|2025-09-22 13:40:00|4691.5|4690|4683|4681.5|4696|4695|4682.5|4681|6961
1758548700000|2025-09-22 13:45:00|4682.5|4682.5|4680.5|4679.5|4684.5|4683|4679.5|4678|7103
1758549000000|2025-09-22 13:50:00|4681|4680.5|4691|4690|4692|4690.5|4678.5|4677.5|5550
1758549300000|2025-09-22 13:55:00|4691.5|4690.5|4693.5|4692.5|4697|4695.5|4691.5|4690.5|3835
1758549600000|2025-09-22 14:00:00|4692.5|4691.5|4687|4685.5|4697|4695.5|4685.5|4684.5|6118
1758549900000|2025-09-22 14:05:00|4687.5|4686.5|4692|4690.5|4692.5|4691.5|4684|4682.5|3424
1758550200000|2025-09-22 14:10:00|4691|4690|4680|4678.5|4692|4690.5|4678.5|4677|2015
1758550500000|2025-09-22 14:15:00|4679.5|4679|4677.5|4676|4682.5|4681.5|4674.5|4674|3048
1758550800000|2025-09-22 14:20:00|4678|4676.5|4678.5|4677|4681.5|4680|4676|4675|3556
1758551100000|2025-09-22 14:25:00|4678|4676|4675.5|4674|4678.5|4677|4672.5|4671.5|6873
1758551400000|2025-09-22 14:30:00|4675|4673.5|4681.5|4680.5|4681.5|4680.5|4675|4673.5|6610
1758551700000|2025-09-22 14:35:00|4680|4679|4677|4676|4682|4680.5|4672.5|4671.5|4820
1758552000000|2025-09-22 14:40:00|4677.5|4676.5|4680.5|4679.5|4682|4681.5|4677.5|4676.5|6266
1758552300000|2025-09-22 14:45:00|4680|4680|4682|4680.5|4682.5|4681.5|4677|4676|7129
1758552600000|2025-09-22 14:50:00|4682.5|4681|4689|4688|4689.5|4688.5|4681|4680.5|5746
1758552900000|2025-09-22 14:55:00|4688.5|4687.5|4691.5|4690.5|4691.5|4690.5|4687|4686.5|6230
1758553200000|2025-09-22 15:00:00|4692|4691|4694.5|4693.5|4698|4696.5|4692|4691|10759
1758553500000|2025-09-22 15:05:00|4694|4693|4699|4698|4701|4700|4694|4693|9090
1758553800000|2025-09-22 15:10:00|4698.5|4697.5|4693.5|4693|4698.5|4697.5|4692.5|4691.5|5937
1758554100000|2025-09-22 15:15:00|4694|4692|4694|4693|4694|4693.5|4689.5|4688.5|9363
1758554400000|2025-09-22 15:20:00|4694.5|4693.5|4693|4692|4696.5|4695.5|4692.5|4691.5|13054
1758554700000|2025-09-22 15:25:00|4692.5|4691.5|4693.5|4692|4694.5|4694|4691|4690|7510
1758610800000|2025-09-23 07:00:00|4686|4684.5|4671|4669.5|4686|4684.5|4662.5|4660.5|10697
1758611100000|2025-09-23 07:05:00|4673|4670|4661|4659.5|4673.5|4671.5|4658|4657.5|5903
1758611400000|2025-09-23 07:10:00|4661.5|4660.5|4671|4669.5|4673|4671.5|4661|4659.5|2008
1758611700000|2025-09-23 07:15:00|4671.5|4670|4679|4678|4679|4678.5|4668.5|4667.5|3568
1758612000000|2025-09-23 07:20:00|4680|4678.5|4677|4676|4680|4679|4676|4675|7114
1758612300000|2025-09-23 07:25:00|4677.5|4676.5|4673.5|4672.5|4679.5|4678.5|4672.5|4671.5|4122
1758612600000|2025-09-23 07:30:00|4674|4673|4670.5|4670|4674.5|4673.5|4666|4664.5|4971
1758612900000|2025-09-23 07:35:00|4672.5|4671|4675.5|4673.5|4679|4677|4668|4666.5|2381
1758613200000|2025-09-23 07:40:00|4675|4673|4673|4671.5|4679.5|4678|4673|4671.5|2859
1758613500000|2025-09-23 07:45:00|4672|4672|4675.5|4674|4676.5|4675.5|4669.5|4668|2780
1758613800000|2025-09-23 07:50:00|4675|4674.5|4678.5|4677.5|4680|4678.5|4675|4674.5|2226
1758614100000|2025-09-23 07:55:00|4679.5|4678|4681|4680|4682.5|4681.5|4679|4677.5|2528
1758614400000|2025-09-23 08:00:00|4680|4679.5|4680.5|4680|4683.5|4682.5|4680|4679|2411
1758614700000|2025-09-23 08:05:00|4680|4679.5|4679.5|4678|4681.5|4680.5|4678.5|4678|2357
1758615000000|2025-09-23 08:10:00|4680|4679|4676.5|4676|4680|4679|4674.5|4673.5|2906
1758615300000|2025-09-23 08:15:00|4677|4676.5|4677|4676|4679.5|4678|4676.5|4675.5|2976
1758615600000|2025-09-23 08:20:00|4676|4674.5|4681|4679.5|4683.5|4682.5|4676|4674.5|9041
1758615900000|2025-09-23 08:25:00|4681.5|4680|4675.5|4674.5|4681.5|4680|4675|4674|3011
1758616200000|2025-09-23 08:30:00|4676.5|4675.5|4679|4678|4679.5|4679|4676.5|4675.5|2820
1758616500000|2025-09-23 08:35:00|4679.5|4679|4679.5|4679|4681.5|4680|4677|4676|1788
1758616800000|2025-09-23 08:40:00|4679|4678.5|4677.5|4676|4682|4680.5|4677.5|4676|5002
1758617100000|2025-09-23 08:45:00|4677|4674.5|4681.5|4681|4681.5|4681|4675|4674|2044
1758617400000|2025-09-23 08:50:00|4681|4680.5|4684|4682.5|4685.5|4684.5|4681|4680|2225
1758617700000|2025-09-23 08:55:00|4683.5|4682|4685|4683.5|4686.5|4685.5|4681|4680|5288
1758618000000|2025-09-23 09:00:00|4686.5|4684|4687|4685.5|4688|4687.5|4685.5|4683.5|4551
1758618300000|2025-09-23 09:05:00|4686.5|4686|4690.5|4689|4691|4689.5|4685.5|4684|2508
1758618600000|2025-09-23 09:10:00|4690|4687.5|4686|4685.5|4692.5|4692|4686|4685.5|2407
1758618900000|2025-09-23 09:15:00|4685|4685|4685.5|4684.5|4687.5|4686.5|4683.5|4683|3822
1758619200000|2025-09-23 09:20:00|4686|4685|4694.5|4693|4696.5|4695|4685.5|4684.5|4485
1758619500000|2025-09-23 09:25:00|4694|4693.5|4692|4690.5|4694.5|4693.5|4691|4690|1913
1758619800000|2025-09-23 09:30:00|4691.5|4690|4692|4691|4692.5|4691|4689|4687.5|2573
1758620100000|2025-09-23 09:35:00|4692.5|4691.5|4693|4692.5|4693|4692.5|4690|4689|2155
1758620400000|2025-09-23 09:40:00|4693.5|4693|4695.5|4694|4698.5|4697.5|4691|4690|4334
1758620700000|2025-09-23 09:45:00|4695|4694.5|4695.5|4694|4696|4695.5|4694.5|4693.5|1313
1758621000000|2025-09-23 09:50:00|4696|4694.5|4692|4690.5|4696|4695|4691|4690|2825
1758621300000|2025-09-23 09:55:00|4692.5|4691|4694|4693|4694.5|4694|4692.5|4691|1548
1758621600000|2025-09-23 10:00:00|4692.5|4693.5|4689|4688|4693.5|4693.5|4688.5|4687|3036
1758621900000|2025-09-23 10:05:00|4688.5|4687|4690.5|4689.5|4690.5|4690|4688|4686.5|1833
1758622200000|2025-09-23 10:10:00|4690|4688|4686.5|4686|4690.5|4688.5|4686.5|4686|990
1758622500000|2025-09-23 10:15:00|4687|4686.5|4686.5|4685.5|4689.5|4688.5|4686|4685.5|2078
1758622800000|2025-09-23 10:20:00|4686|4686|4687|4686|4688|4687.5|4686|4686|1381
1758623100000|2025-09-23 10:25:00|4686.5|4685.5|4684.5|4683.5|4686.5|4686|4684|4683|1851
1758623400000|2025-09-23 10:30:00|4683.5|4682.5|4685.5|4685|4686|4685|4683|4682.5|3271
1758623700000|2025-09-23 10:35:00|4686|4685.5|4684.5|4684|4686.5|4685.5|4684.5|4684|1998
1758624000000|2025-09-23 10:40:00|4684|4683.5|4687|4686|4687|4686|4683.5|4682.5|26995
1758624300000|2025-09-23 10:45:00|4687.5|4685.5|4687|4686|4687.5|4687|4686.5|4685.5|5382
1758624600000|2025-09-23 10:50:00|4686.5|4685.5|4683.5|4683|4686.5|4685.5|4683.5|4683|1855
1758624900000|2025-09-23 10:55:00|4684|4683.5|4683.5|4682.5|4684|4683.5|4682.5|4682|1427
1758625200000|2025-09-23 11:00:00|4684|4683|4680|4679|4684|4683.5|4680|4678.5|1631
1758625500000|2025-09-23 11:05:00|4680.5|4679.5|4683|4682|4683.5|4683|4680.5|4679.5|6894
1758625800000|2025-09-23 11:10:00|4684|4683|4687|4686|4687|4686.5|4684|4683|3424
1758626100000|2025-09-23 11:15:00|4687.5|4686.5|4684|4683|4688|4687.5|4684|4683|2251
1758626400000|2025-09-23 11:20:00|4683.5|4685|4683.5|4682.5|4685.5|4685|4683.5|4682.5|2518
1758626700000|2025-09-23 11:25:00|4684|4683|4679.5|4678.5|4684|4683.5|4676.5|4675|5077
1758627000000|2025-09-23 11:30:00|4679|4678|4678.5|4677.5|4680.5|4679.5|4678.5|4677.5|908
1758627300000|2025-09-23 11:35:00|4678|4677|4677|4676|4678.5|4677|4676.5|4675|1358
1758627600000|2025-09-23 11:40:00|4677.5|4676.5|4676|4675|4678|4677|4676|4675|1167
1758627900000|2025-09-23 11:45:00|4675.5|4675.5|4675.5|4674.5|4676|4675.5|4674.5|4673.5|1666
1758628200000|2025-09-23 11:50:00|4676.5|4675.5|4678.5|4677.5|4678.5|4677.5|4673.5|4672.5|1735
1758628500000|2025-09-23 11:55:00|4679|4678|4680|4679|4680|4679.5|4677|4676|3484
1758628800000|2025-09-23 12:00:00|4682.5|4679.5|4676.5|4675.5|4682.5|4681.5|4676|4675.5|6766
1758629100000|2025-09-23 12:05:00|4676|4676|4681|4680|4681|4680|4676|4675.5|1606
1758629400000|2025-09-23 12:10:00|4680.5|4680.5|4682|4681|4682|4681.5|4680|4679.5|3869
1758629700000|2025-09-23 12:15:00|4681.5|4681.5|4684|4683|4685|4684|4681.5|4681.5|1079
1758630000000|2025-09-23 12:20:00|4683|4683.5|4681|4680|4683|4683.5|4681|4680|4709
1758630300000|2025-09-23 12:25:00|4680.5|4680.5|4681.5|4681|4681.5|4681|4680.5|4680|1963
1758630600000|2025-09-23 12:30:00|4680.5|4680.5|4679.5|4679|4681.5|4681|4679|4678|2651
1758630900000|2025-09-23 12:35:00|4679|4678.5|4680.5|4679.5|4683|4682|4678.5|4678|2431
1758631200000|2025-09-23 12:40:00|4681|4680|4685|4684.5|4685.5|4685|4681|4679.5|3497
1758631500000|2025-09-23 12:45:00|4686|4685.5|4687|4686.5|4689|4688|4685.5|4685|4822
1758631800000|2025-09-23 12:50:00|4686.5|4686|4689.5|4688.5|4689.5|4689|4686|4685.5|5062
1758632100000|2025-09-23 12:55:00|4690.5|4689|4691|4690.5|4691|4690.5|4690|4688.5|2966
1758632400000|2025-09-23 13:00:00|4692|4691.5|4685.5|4684.5|4692.5|4692|4684.5|4683.5|5235
1758632700000|2025-09-23 13:05:00|4685|4684|4696.5|4695.5|4696.5|4695.5|4685|4684|345863
1758633000000|2025-09-23 13:10:00|4698|4696|4703|4701.5|4703|4702|4698|4696|3765
1758633300000|2025-09-23 13:15:00|4702.5|4702|4707.5|4707|4709|4708|4702.5|4702|4376
1758633600000|2025-09-23 13:20:00|4709|4708|4710|4709|4711.5|4710.5|4706.5|4705.5|23685
1758633900000|2025-09-23 13:25:00|4708|4707|4706.5|4705.5|4709.5|4708.5|4706.5|4705.5|2296
1758634200000|2025-09-23 13:30:00|4707|4706.5|4705.5|4704.5|4708.5|4707|4698|4696.5|5375
1758634500000|2025-09-23 13:35:00|4706|4705|4712.5|4711.5|4712.5|4711.5|4705|4704|4711
1758634800000|2025-09-23 13:40:00|4712|4711|4710.5|4709.5|4713.5|4712.5|4710|4709.5|3447
1758635100000|2025-09-23 13:45:00|4710|4707.5|4713|4712|4714|4712.5|4705|4703.5|4224
1758635400000|2025-09-23 13:50:00|4712|4711.5|4717|4716|4717|4716|4710.5|4710|4586
1758635700000|2025-09-23 13:55:00|4717.5|4716.5|4721.5|4720.5|4721.5|4720.5|4716.5|4715|3736
1758636000000|2025-09-23 14:00:00|4722|4720|4714.5|4714|4722|4720.5|4714.5|4714|3816
1758636300000|2025-09-23 14:05:00|4714|4713|4716|4715.5|4717|4716|4712.5|4712|5644
1758636600000|2025-09-23 14:10:00|4716.5|4716|4719|4718.5|4720|4719|4716|4716|5286
1758636900000|2025-09-23 14:15:00|4718.5|4717.5|4718.5|4717.5|4719|4718|4716.5|4716|2739
1758637200000|2025-09-23 14:20:00|4718|4717|4720|4719|4720|4719|4713.5|4713|5857
1758637500000|2025-09-23 14:25:00|4719|4718.5|4718|4716.5|4720.5|4720|4713.5|4712.5|3476
1758637800000|2025-09-23 14:30:00|4718.5|4717|4716|4715|4721|4720.5|4716|4715|1957
1758638100000|2025-09-23 14:35:00|4716.5|4715.5|4713|4712.5|4717|4716|4711.5|4710.5|8034
1758638400000|2025-09-23 14:40:00|4714|4713.5|4709|4708|4715|4714|4707.5|4706.5|5266
1758638700000|2025-09-23 14:45:00|4707.5|4707|4705.5|4705|4708|4707|4705.5|4705|36012
1758639000000|2025-09-23 14:50:00|4705|4704.5|4703.5|4702|4705|4704.5|4700.5|4699.5|3647
1758639300000|2025-09-23 14:55:00|4702.5|4702.5|4701|4700|4702.5|4703|4698.5|4698|5554
1758639600000|2025-09-23 15:00:00|4700.5|4700.5|4706|4704.5|4706.5|4706|4700.5|4700|8491
1758639900000|2025-09-23 15:05:00|4706.5|4705|4704|4703.5|4707.5|4707|4703.5|4703|3589
1758640200000|2025-09-23 15:10:00|4704.5|4704|4705.5|4705|4706.5|4706|4702.5|4702|2705
1758640500000|2025-09-23 15:15:00|4706|4705.5|4702.5|4701.5|4706|4705.5|4702.5|4701.5|5860
1758640800000|2025-09-23 15:20:00|4703|4702|4704.5|4704|4706.5|4706|4702.5|4702|4983
1758641100000|2025-09-23 15:25:00|4705|4703.5|4702|4700.5|4705|4703.5|4701|4700|7495
1758697200000|2025-09-24 07:00:00|4685|4681.5|4695|4693|4696|4693.5|4671|4668.5|7173
1758697500000|2025-09-24 07:05:00|4694.5|4694|4699|4698|4701.5|4700.5|4693.5|4691.5|5792
1758697800000|2025-09-24 07:10:00|4697|4696|4696|4694.5|4700.5|4699|4695.5|4693.5|698
1758698100000|2025-09-24 07:15:00|4698.5|4696.5|4699.5|4698|4702|4700|4698.5|4696.5|3287
1758698400000|2025-09-24 07:20:00|4700|4699|4703.5|4702|4703.5|4702|4696|4695|1755
1758698700000|2025-09-24 07:25:00|4703|4700.5|4703|4701.5|4704.5|4702.5|4701.5|4700.5|765
1758699000000|2025-09-24 07:30:00|4702.5|4703|4705|4703.5|4707.5|4706|4701.5|4700.5|2835
1758699300000|2025-09-24 07:35:00|4704.5|4703|4704.5|4703|4704.5|4703.5|4699.5|4698|4787
1758699600000|2025-09-24 07:40:00|4704|4702.5|4703.5|4702.5|4705.5|4704.5|4701|4700|1137
1758699900000|2025-09-24 07:45:00|4703|4702|4705|4704|4707.5|4706|4702.5|4701.5|1501
1758700200000|2025-09-24 07:50:00|4704.5|4703.5|4706|4705|4706|4705|4702|4701|1726
1758700500000|2025-09-24 07:55:00|4706.5|4706|4709.5|4708.5|4711|4710|4706.5|4706|1425
1758700800000|2025-09-24 08:00:00|4709|4709|4704.5|4704|4709|4709|4704.5|4703.5|2682
1758701100000|2025-09-24 08:05:00|4705|4700.5|4704|4702.5|4706.5|4705.5|4702|4700.5|2918
1758701400000|2025-09-24 08:10:00|4703.5|4702|4702.5|4701.5|4704.5|4703|4702|4701.5|3644
1758701700000|2025-09-24 08:15:00|4702|4701|4704.5|4703.5|4704.5|4703.5|4701.5|4701|3599
1758702000000|2025-09-24 08:20:00|4703.5|4702.5|4706|4705|4706|4705|4702.5|4702|659
1758702300000|2025-09-24 08:25:00|4706.5|4705.5|4707.5|4706.5|4708.5|4707|4706.5|4705.5|1671
1758702600000|2025-09-24 08:30:00|4707|4706|4708|4707|4709.5|4708.5|4706.5|4706|1578
1758702900000|2025-09-24 08:35:00|4707.5|4706.5|4711|4710|4711|4710|4707.5|4706.5|1521
1758703200000|2025-09-24 08:40:00|4710.5|4711|4712.5|4712|4712.5|4712|4709.5|4708.5|1135
1758703500000|2025-09-24 08:45:00|4713|4712.5|4715|4714|4716|4715|4713|4712|1367
1758703800000|2025-09-24 08:50:00|4715.5|4713.5|4711|4710|4715.5|4713.5|4711|4710|14999
1758704100000|2025-09-24 08:55:00|4710.5|4710.5|4717.5|4716.5|4718.5|4717|4710.5|4710.5|1673
1758704400000|2025-09-24 09:00:00|4718|4717.5|4719.5|4718|4720|4718.5|4717|4715.5|1832
1758704700000|2025-09-24 09:05:00|4719|4718.5|4723|4722|4723|4722|4719|4718|1858
1758705000000|2025-09-24 09:10:00|4722.5|4721.5|4727|4725.5|4727.5|4726|4722|4721|1536
1758705300000|2025-09-24 09:15:00|4726.5|4726|4730|4729|4730|4729|4725.5|4725|2231
1758705600000|2025-09-24 09:20:00|4729.5|4728.5|4728.5|4727.5|4730|4729|4728|4726.5|9368
1758705900000|2025-09-24 09:25:00|4729|4728|4730|4729|4730|4729|4728.5|4727.5|1848
1758706200000|2025-09-24 09:30:00|4729.5|4728.5|4729.5|4728.5|4731|4730|4728.5|4727.5|7781
1758706500000|2025-09-24 09:35:00|4730.5|4729|4731.5|4730|4731.5|4730.5|4730.5|4729|3658
1758706800000|2025-09-24 09:40:00|4731|4729.5|4731.5|4730.5|4731.5|4730.5|4729.5|4728|2040
1758707100000|2025-09-24 09:45:00|4731|4730|4731.5|4730.5|4732.5|4732|4731|4730|1644
1758707400000|2025-09-24 09:50:00|4731|4730|4731|4730|4732|4730.5|4728.5|4728|8077
1758707700000|2025-09-24 09:55:00|4731.5|4730.5|4727.5|4726.5|4731.5|4730.5|4727|4726|1480
1758708000000|2025-09-24 10:00:00|4727|4727|4724|4723|4727|4727|4722|4721|2819
1758708300000|2025-09-24 10:05:00|4723.5|4722.5|4726.5|4725.5|4726.5|4725.5|4723.5|4722.5|1665
1758708600000|2025-09-24 10:10:00|4727.5|4726|4726.5|4726|4727.5|4726|4725|4724.5|12303
1758708900000|2025-09-24 10:15:00|4727|4726.5|4727.5|4727|4729.5|4728.5|4727|4726.5|1543
1758709200000|2025-09-24 10:20:00|4728|4726.5|4728|4726.5|4728|4726.5|4726.5|4726|2071
1758709500000|2025-09-24 10:25:00|4727.5|4727|4726|4725|4727.5|4727|4725|4724.5|1583
1758709800000|2025-09-24 10:30:00|4726.5|4725.5|4728|4727|4728|4727.5|4725.5|4725|3942
1758710100000|2025-09-24 10:35:00|4728.5|4728|4729|4728|4729.5|4728.5|4728.5|4727.5|1083
1758710400000|2025-09-24 10:40:00|4728.5|4727.5|4724|4723|4729|4727.5|4723.5|4723|1913
1758710700000|2025-09-24 10:45:00|4723.5|4722.5|4719|4718|4724|4723|4719|4718|1684
1758711000000|2025-09-24 10:50:00|4718.5|4718.5|4716|4715|4720|4719|4716|4715|2436
1758711300000|2025-09-24 10:55:00|4716.5|4715.5|4717.5|4716|4717.5|4716.5|4714.5|4713.5|2087
1758711600000|2025-09-24 11:00:00|4714.5|4713.5|4713.5|4713|4717|4716|4713|4712.5|14924
1758711900000|2025-09-24 11:05:00|4714.5|4713.5|4709|4708|4714.5|4713.5|4709|4708|628
1758712200000|2025-09-24 11:10:00|4708.5|4707.5|4707.5|4707|4710|4709|4707.5|4706.5|11729
1758712500000|2025-09-24 11:15:00|4705.5|4706.5|4707.5|4706.5|4707.5|4707|4705.5|4705|2114
1758712800000|2025-09-24 11:20:00|4708|4707|4707.5|4706.5|4709.5|4708|4707|4706|1795
1758713100000|2025-09-24 11:25:00|4708|4707|4709.5|4708|4709.5|4708.5|4708|4707|1014
1758713400000|2025-09-24 11:30:00|4710.5|4708.5|4710|4709.5|4711.5|4710|4709.5|4708.5|2375
1758713700000|2025-09-24 11:35:00|4710.5|4709|4709|4708|4710.5|4709.5|4708|4707|821
1758714000000|2025-09-24 11:40:00|4710.5|4709.5|4705.5|4705|4711|4710.5|4705.5|4705|3218
1758714300000|2025-09-24 11:45:00|4705|4704.5|4704.5|4703.5|4705|4704.5|4704.5|4703.5|535
1758714600000|2025-09-24 11:50:00|4704|4703|4704.5|4704|4704.5|4704|4703.5|4703|12457
1758714900000|2025-09-24 11:55:00|4705.5|4705|4709.5|4708.5|4710.5|4709.5|4705.5|4705|3642
1758715200000|2025-09-24 12:00:00|4708|4707.5|4706.5|4706|4708.5|4707.5|4706.5|4706|3378
1758715500000|2025-09-24 12:05:00|4707|4706.5|4707.5|4706.5|4710.5|4709.5|4704.5|4703.5|5316
1758715800000|2025-09-24 12:10:00|4708|4707|4721|4719.5|4728|4726.5|4708|4707|4286
1758716100000|2025-09-24 12:15:00|4720.5|4719|4733|4731.5|4733|4731.5|4712|4710.5|4203
1758716400000|2025-09-24 12:20:00|4733.5|4732.5|4751|4749|4755|4753.5|4733|4731|29225
1758716700000|2025-09-24 12:25:00|4751.5|4749.5|4750|4748.5|4758.5|4757.5|4746.5|4745|14833
1758717000000|2025-09-24 12:30:00|4750.5|4749|4734|4732.5|4759|4757.5|4731|4729.5|78732
1758717300000|2025-09-24 12:35:00|4734.5|4733|4748|4746.5|4753.5|4752|4732.5|4731|12830
1758717600000|2025-09-24 12:40:00|4749.5|4746|4741|4740|4753.5|4752|4741|4739.5|11487
1758717900000|2025-09-24 12:45:00|4741.5|4739.5|4756|4754.5|4756|4755|4741|4739.5|10465
1758718200000|2025-09-24 12:50:00|4755.5|4754|4758|4756|4760.5|4760|4749|4747.5|12773
1758718500000|2025-09-24 12:55:00|4759|4756.5|4756|4754|4759.5|4758.5|4753.5|4752|66953
1758718800000|2025-09-24 13:00:00|4755.5|4755|4751.5|4750.5|4759.5|4759|4751|4750|19437
1758719100000|2025-09-24 13:05:00|4752.5|4752|4756.5|4755|4762|4761.5|4749.5|4748|77564
1758719400000|2025-09-24 13:10:00|4758|4755.5|4761|4760|4763|4762.5|4757.5|4755.5|6529
1758719700000|2025-09-24 13:15:00|4762|4760.5|4760.5|4759|4763.5|4762|4757.5|4756|6743
1758720000000|2025-09-24 13:20:00|4761|4759.5|4763.5|4762.5|4765.5|4764.5|4759|4758|7901
1758720300000|2025-09-24 13:25:00|4763|4762|4754.5|4753|4763|4762|4749.5|4748|14223
1758720600000|2025-09-24 13:30:00|4755|4754|4758|4756.5|4764|4762.5|4746.5|4745|15336
1758720900000|2025-09-24 13:35:00|4757|4756|4750.5|4749|4758|4756.5|4748.5|4746.5|8366
1758721200000|2025-09-24 13:40:00|4751.5|4750.5|4742|4741|4755.5|4754|4740.5|4739|4352
1758721500000|2025-09-24 13:45:00|4742.5|4741.5|4744.5|4743.5|4744.5|4743.5|4736|4734.5|7078
1758721800000|2025-09-24 13:50:00|4745|4744|4740.5|4739|4748|4747|4740|4739|6969
1758722100000|2025-09-24 13:55:00|4740|4739.5|4742.5|4741|4742.5|4741.5|4733.5|4732.5|211277
1758722400000|2025-09-24 14:00:00|4743.5|4742.5|4739.5|4738.5|4745|4743|4738|4736.5|6466
1758722700000|2025-09-24 14:05:00|4740|4739|4742.5|4741.5|4742.5|4741.5|4733.5|4732.5|6638
1758723000000|2025-09-24 14:10:00|4743.5|4741|4741.5|4740|4745.5|4744.5|4740.5|4739.5|9221
1758723300000|2025-09-24 14:15:00|4740.5|4739.5|4741|4740|4741.5|4740.5|4735|4734|8403
1758723600000|2025-09-24 14:20:00|4740.5|4739.5|4740|4739.5|4743.5|4742|4739|4738|5231
1758723900000|2025-09-24 14:25:00|4740.5|4738.5|4739|4738.5|4741|4740|4737|4736|35761
1758724200000|2025-09-24 14:30:00|4739.5|4739|4738.5|4737.5|4740.5|4739.5|4735.5|4734.5|10113
1758724500000|2025-09-24 14:35:00|4739|4738|4736.5|4735.5|4740.5|4739.5|4732.5|4731.5|11404
1758724800000|2025-09-24 14:40:00|4735.5|4734.5|4736.5|4736|4738.5|4738|4735.5|4734.5|215592
1758725100000|2025-09-24 14:45:00|4737|4736.5|4737.5|4737|4738.5|4738|4734.5|4734|5739
1758725400000|2025-09-24 14:50:00|4738.5|4738|4735.5|4734|4739|4738.5|4734.5|4734|8010
1758725700000|2025-09-24 14:55:00|4735|4733.5|4735.5|4734.5|4738.5|4737.5|4730.5|4729.5|27617
1758726000000|2025-09-24 15:00:00|4735|4734|4734.5|4733.5|4737.5|4736.5|4730|4729.5|8075
1758726300000|2025-09-24 15:05:00|4734|4734|4739.5|4739|4740|4739|4732|4731|7437
1758726600000|2025-09-24 15:10:00|4740|4738.5|4744|4743|4744|4743.5|4736.5|4735.5|11201
1758726900000|2025-09-24 15:15:00|4743.5|4743.5|4745|4744.5|4749.5|4748.5|4743.5|4743.5|7397
1758727200000|2025-09-24 15:20:00|4745.5|4745|4748.5|4748|4749|4748|4745|4745|14941
1758727500000|2025-09-24 15:25:00|4749.5|4749|4746.5|4745.5|4750.5|4750|4743.5|4742.5|17919
1758783600000|2025-09-25 07:00:00|4881|4877.5|4862|4859.5|4891.5|4888|4855.5|4854|24800
1758783900000|2025-09-25 07:05:00|4859.5|4856.5|4856|4854|4861|4858.5|4839.5|4839|17682
1758784200000|2025-09-25 07:10:00|4854|4851.5|4836|4834.5|4856.5|4854.5|4834|4833.5|56464
1758784500000|2025-09-25 07:15:00|4836.5|4835|4838.5|4837.5|4847|4845.5|4834|4833|12691
1758784800000|2025-09-25 07:20:00|4839.5|4838|4846.5|4845|4850|4848.5|4838.5|4837|7829
1758785100000|2025-09-25 07:25:00|4847|4845.5|4842.5|4841.5|4850|4848.5|4842|4841|19084
1758785400000|2025-09-25 07:30:00|4847|4842|4845.5|4844.5|4853|4852|4844.5|4841|9178
1758785700000|2025-09-25 07:35:00|4847|4845|4846.5|4845.5|4853|4851.5|4844.5|4842.5|7027
1758786000000|2025-09-25 07:40:00|4847|4846.5|4850|4848.5|4852|4851|4845|4844|19182
1758786300000|2025-09-25 07:45:00|4850.5|4849|4850|4848.5|4850.5|4849.5|4847.5|4846|13052
1758786600000|2025-09-25 07:50:00|4849.5|4848|4849.5|4849|4850|4849.5|4847.5|4846.5|6452
1758786900000|2025-09-25 07:55:00|4851.5|4850|4853.5|4853|4853.5|4853|4847.5|4846|5769
1758787200000|2025-09-25 08:00:00|4853|4852|4877|4876.5|4878.5|4877.5|4851|4850.5|12387
1758787500000|2025-09-25 08:05:00|4878|4877|4870|4868.5|4878|4877|4868|4867|11121
1758787800000|2025-09-25 08:10:00|4872|4869|4879|4877.5|4883.5|4882.5|4871|4869|18608
1758788100000|2025-09-25 08:15:00|4879.5|4878|4881.5|4880.5|4890|4889|4874|4873|9265
1758788400000|2025-09-25 08:20:00|4882|4881|4881|4879.5|4889.5|4888|4876.5|4875.5|6415
1758788700000|2025-09-25 08:25:00|4881.5|4881|4895|4894|4895.5|4894.5|4881.5|4881|14201
1758789000000|2025-09-25 08:30:00|4894.5|4893.5|4896.5|4895|4897|4896|4891.5|4890|8052
1758789300000|2025-09-25 08:35:00|4895.5|4894.5|4889|4887.5|4899.5|4898.5|4885|4884|6384
1758789600000|2025-09-25 08:40:00|4888.5|4886.5|4871.5|4870|4890|4889|4862.5|4861.5|14722
1758789900000|2025-09-25 08:45:00|4871|4870.5|4879.5|4879|4881.5|4880|4869|4868|5791
1758790200000|2025-09-25 08:50:00|4881|4880|4875|4874.5|4882.5|4881.5|4875|4874.5|8453
1758790500000|2025-09-25 08:55:00|4876|4875.5|4874|4872.5|4876.5|4875.5|4873|4872|4284
1758790800000|2025-09-25 09:00:00|4873.5|4873|4870.5|4869.5|4877.5|4876|4870.5|4869.5|6046
1758791100000|2025-09-25 09:05:00|4870|4869|4872|4871|4876.5|4875|4869.5|4868.5|5041
1758791400000|2025-09-25 09:10:00|4872.5|4871.5|4876|4875|4877|4876|4871|4870|5595
1758791700000|2025-09-25 09:15:00|4877|4876.5|4881.5|4880.5|4883.5|4882|4877|4876|6529
1758792000000|2025-09-25 09:20:00|4882.5|4881|4885|4884|4886.5|4885|4881.5|4880.5|3531
1758792300000|2025-09-25 09:25:00|4883.5|4883|4873.5|4872.5|4883.5|4883|4872|4871|4494
1758792600000|2025-09-25 09:30:00|4873|4872|4878|4877|4878|4877.5|4872.5|4871|5803
1758792900000|2025-09-25 09:35:00|4876.5|4877.5|4877.5|4876|4878|4877.5|4873|4872.5|7574
1758793200000|2025-09-25 09:40:00|4878|4876.5|4874.5|4873|4878|4876.5|4874.5|4873|5681
1758793500000|2025-09-25 09:45:00|4872.5|4871|4876.5|4875.5|4878.5|4878|4871|4870|7624
1758793800000|2025-09-25 09:50:00|4877|4875|4881|4880|4882.5|4881.5|4876|4875|8278
1758794100000|2025-09-25 09:55:00|4880|4879|4877|4876|4880|4879|4876|4875|11291
1758794400000|2025-09-25 10:00:00|4876.5|4876.5|4881.5|4880.5|4881.5|4881|4875|4874.5|5496
1758794700000|2025-09-25 10:05:00|4883|4881|4886|4885.5|4891|4890.5|4882.5|4881|10206
1758795000000|2025-09-25 10:10:00|4887|4886.5|4887|4886|4888|4886.5|4882|4881|6326
1758795300000|2025-09-25 10:15:00|4886.5|4885|4883|4882.5|4887|4886|4881|4880|2439
1758795600000|2025-09-25 10:20:00|4884|4883.5|4885.5|4884.5|4888.5|4888|4883.5|4882.5|3890
1758795900000|2025-09-25 10:25:00|4885|4885|4882.5|4881.5|4885.5|4885|4882.5|4881|2341
1758796200000|2025-09-25 10:30:00|4882|4881|4880.5|4880|4883.5|4883|4879.5|4878|3531
1758796500000|2025-09-25 10:35:00|4880|4879.5|4880.5|4879.5|4882.5|4882|4877|4876.5|4768
1758796800000|2025-09-25 10:40:00|4879|4877.5|4876.5|4875.5|4879|4877.5|4875.5|4874.5|5740
1758797100000|2025-09-25 10:45:00|4876|4875|4876.5|4876|4877.5|4876|4874|4873|5456
1758797400000|2025-09-25 10:50:00|4876|4875|4878|4877.5|4878|4877.5|4874.5|4873.5|3977
1758797700000|2025-09-25 10:55:00|4877.5|4877|4882.5|4882|4883|4882|4876|4875|4032
1758798000000|2025-09-25 11:00:00|4880|4879.5|4882|4881.5|4884|4883|4880|4879|6109
1758798300000|2025-09-25 11:05:00|4883.5|4882|4882.5|4881.5|4883.5|4882|4880|4879.5|10387
1758798600000|2025-09-25 11:10:00|4883|4882.5|4878|4877.5|4883|4882.5|4877.5|4876.5|4649
1758798900000|2025-09-25 11:15:00|4878.5|4878|4872|4871.5|4879|4878|4870|4869|5443
1758799200000|2025-09-25 11:20:00|4871.5|4871|4874.5|4873.5|4876.5|4875.5|4866|4864.5|4226
1758799500000|2025-09-25 11:25:00|4875.5|4874|4873|4872.5|4876.5|4875.5|4873|4872.5|4966
1758799800000|2025-09-25 11:30:00|4873.5|4871.5|4868.5|4867.5|4873.5|4872|4867.5|4866.5|3691
1758800100000|2025-09-25 11:35:00|4869|4868|4872.5|4871|4873|4872|4865.5|4865|11679
1758800400000|2025-09-25 11:40:00|4872|4871.5|4873.5|4872.5|4875.5|4874|4870|4869|4692
1758800700000|2025-09-25 11:45:00|4873|4873|4871|4870|4874|4873|4869|4868.5|3774
1758801000000|2025-09-25 11:50:00|4871.5|4870.5|4875|4874|4878|4876.5|4871|4870|4804
1758801300000|2025-09-25 11:55:00|4874.5|4873.5|4875|4873.5|4877|4875.5|4873.5|4873|4761
1758801600000|2025-09-25 12:00:00|4875.5|4874|4882.5|4881.5|4884|4882.5|4875|4874|3629
1758801900000|2025-09-25 12:05:00|4883.5|4882|4887.5|4886|4888|4887|4880|4878.5|5167
1758802200000|2025-09-25 12:10:00|4886.5|4886.5|4877|4876|4887|4887|4877|4875.5|2941
1758802500000|2025-09-25 12:15:00|4876.5|4875.5|4877.5|4876|4880|4878.5|4875.5|4875|7141
1758802800000|2025-09-25 12:20:00|4878|4876.5|4884|4883|4885|4884|4877.5|4876.5|5942
1758803100000|2025-09-25 12:25:00|4883.5|4882.5|4880.5|4879.5|4884|4882.5|4877.5|4877|5153
1758803400000|2025-09-25 12:30:00|4879.5|4878.5|4882.5|4881.5|4884|4883|4879|4878|10076
1758803700000|2025-09-25 12:35:00|4883|4882|4877|4876|4884.5|4883|4876|4875.5|8203
1758804000000|2025-09-25 12:40:00|4878|4877|4880|4879.5|4883|4882|4872|4871|9856
1758804300000|2025-09-25 12:45:00|4879.5|4878.5|4880.5|4879.5|4882.5|4881.5|4876.5|4875.5|5249
1758804600000|2025-09-25 12:50:00|4880|4880|4876.5|4876|4880|4880|4876.5|4875|12389
1758804900000|2025-09-25 12:55:00|4876|4875|4875|4874|4879.5|4878.5|4875|4874|8975
1758805200000|2025-09-25 13:00:00|4874|4873.5|4874.5|4873.5|4875|4874|4872|4871|7071
1758805500000|2025-09-25 13:05:00|4874|4873|4872.5|4872|4878|4877|4872|4871|5339
1758805800000|2025-09-25 13:10:00|4872|4871|4873.5|4873|4874|4873|4872|4871|9977
1758806100000|2025-09-25 13:15:00|4873|4872.5|4874.5|4873.5|4876|4875|4872.5|4871|9653
1758806400000|2025-09-25 13:20:00|4873.5|4873|4872.5|4871.5|4873.5|4873|4872|4871.5|5438
1758806700000|2025-09-25 13:25:00|4872|4871|4860.5|4859.5|4872.5|4872|4860.5|4859.5|19118
1758807000000|2025-09-25 13:30:00|4860|4859|4881|4879.5|4882.5|4882|4858|4857.5|20571
1758807300000|2025-09-25 13:35:00|4880.5|4878.5|4875|4874|4882.5|4881.5|4872|4871|29302
1758807600000|2025-09-25 13:40:00|4874.5|4873.5|4874|4873|4876.5|4875.5|4867.5|4866|12002
1758807900000|2025-09-25 13:45:00|4873.5|4872.5|4878.5|4877.5|4880.5|4880|4872.5|4871.5|9088
1758808200000|2025-09-25 13:50:00|4879|4876|4889|4887.5|4894|4892.5|4876.5|4875.5|22434
1758808500000|2025-09-25 13:55:00|4891.5|4890.5|4903|4902|4904|4902.5|4890|4889|16116
1758808800000|2025-09-25 14:00:00|4905|4901|4917|4915.5|4918.5|4917.5|4903|4901|11026
1758809100000|2025-09-25 14:05:00|4916.5|4915|4937|4935.5|4939.5|4938|4914.5|4913.5|18348
1758809400000|2025-09-25 14:10:00|4938.5|4937.5|4928|4926.5|4940.5|4939.5|4924|4922.5|16828
1758809700000|2025-09-25 14:15:00|4927|4927|4919.5|4918.5|4929.5|4928.5|4919|4918|19318
1758810000000|2025-09-25 14:20:00|4919|4918|4939|4938|4940.5|4939.5|4919|4918|15007
1758810300000|2025-09-25 14:25:00|4938.5|4937|4928|4927|4940.5|4940|4923.5|4922|9074
1758810600000|2025-09-25 14:30:00|4927.5|4926.5|4926.5|4925.5|4930.5|4930|4923|4922|11391
1758810900000|2025-09-25 14:35:00|4925.5|4925|4923.5|4922.5|4930|4929.5|4922|4921.5|14481
1758811200000|2025-09-25 14:40:00|4923|4922|4914.5|4913.5|4923|4922|4908.5|4907|16088
1758811500000|2025-09-25 14:45:00|4914|4913|4918|4917|4918|4917|4907|4906|11526
1758811800000|2025-09-25 14:50:00|4916.5|4915.5|4912|4911|4917|4915.5|4910|4909|11384
1758812100000|2025-09-25 14:55:00|4911|4910.5|4913|4911.5|4917|4916|4910|4909|13388
1758812400000|2025-09-25 15:00:00|4912.5|4910.5|4913.5|4913|4915|4914|4910.5|4909.5|8959
1758812700000|2025-09-25 15:05:00|4914.5|4914|4902|4901.5|4915|4914|4901|4900|16456
1758813000000|2025-09-25 15:10:00|4901.5|4901|4903.5|4902.5|4903.5|4902.5|4893.5|4892.5|12613
1758813300000|2025-09-25 15:15:00|4903|4901.5|4908.5|4908|4911|4910|4903|4901.5|14730
1758813600000|2025-09-25 15:20:00|4908|4907|4906|4905.5|4909|4908.5|4905|4904|14687
1758813900000|2025-09-25 15:25:00|4905.5|4905|4909.5|4908.5|4909.5|4908.5|4904.5|4904|23737
1758870000000|2025-09-26 07:00:00|4874|4870.5|4864.5|4862.5|4884|4880|4860.5|4858.5|23817
1758870300000|2025-09-26 07:05:00|4863|4860.5|4861.5|4859|4868|4866|4850|4848.5|14985
1758870600000|2025-09-26 07:10:00|4861|4858.5|4859.5|4858|4869|4867|4856.5|4855.5|10040
1758870900000|2025-09-26 07:15:00|4860.5|4858.5|4856|4855|4861|4859.5|4853|4851.5|2546
1758871200000|2025-09-26 07:20:00|4855|4853.5|4852|4850|4858.5|4856.5|4851|4850|3777
1758871500000|2025-09-26 07:25:00|4851.5|4850.5|4853.5|4852.5|4858|4857|4851.5|4850|3843
1758871800000|2025-09-26 07:30:00|4854|4855.5|4851|4850|4859|4858|4849.5|4848|5286
1758872100000|2025-09-26 07:35:00|4850.5|4849.5|4846|4845.5|4852|4850|4845|4844|4958
1758872400000|2025-09-26 07:40:00|4846.5|4846|4853.5|4852.5|4853.5|4852.5|4846.5|4846|5194
1758872700000|2025-09-26 07:45:00|4854|4853|4849.5|4848.5|4854|4853.5|4845.5|4845|3754
1758873000000|2025-09-26 07:50:00|4850|4849|4842|4841|4850|4849|4841|4840|3178
1758873300000|2025-09-26 07:55:00|4841.5|4840.5|4839|4838|4843.5|4842|4839|4838|5778
1758873600000|2025-09-26 08:00:00|4840|4839|4833.5|4832|4842|4841.5|4831|4830|11013
1758873900000|2025-09-26 08:05:00|4832.5|4830.5|4837|4835.5|4838.5|4837.5|4832.5|4830.5|4327
1758874200000|2025-09-26 08:10:00|4836.5|4836|4837|4836|4838|4837|4834.5|4833.5|3876
1758874500000|2025-09-26 08:15:00|4837.5|4835.5|4836.5|4836|4837.5|4836.5|4833.5|4832.5|4965
1758874800000|2025-09-26 08:20:00|4836|4835.5|4842.5|4841.5|4842.5|4841.5|4834.5|4833.5|4913
1758875100000|2025-09-26 08:25:00|4842|4841|4843|4842.5|4844.5|4843.5|4841|4840|4062
1758875400000|2025-09-26 08:30:00|4844|4843.5|4842|4841|4847.5|4846.5|4842|4841|3109
1758875700000|2025-09-26 08:35:00|4842.5|4841.5|4845|4843.5|4846|4845|4842.5|4841|2394
1758876000000|2025-09-26 08:40:00|4846|4844|4845.5|4844|4847|4846.5|4845|4844|4344
1758876300000|2025-09-26 08:45:00|4846|4845|4845|4843.5|4847|4846|4843|4842|3014
1758876600000|2025-09-26 08:50:00|4844.5|4844|4844|4842.5|4846|4844.5|4843|4841.5|3654
1758876900000|2025-09-26 08:55:00|4843.5|4842|4835.5|4834.5|4843.5|4842.5|4835.5|4834.5|2427
1758877200000|2025-09-26 09:00:00|4835|4835|4837.5|4836.5|4838.5|4837|4834|4833.5|16234
1758877500000|2025-09-26 09:05:00|4838|4837|4835|4834|4839.5|4838.5|4834.5|4833.5|5183
1758877800000|2025-09-26 09:10:00|4835.5|4834.5|4835.5|4834.5|4838|4836.5|4834.5|4833.5|5895
1758878100000|2025-09-26 09:15:00|4835|4835|4835|4834|4836|4835|4834|4833.5|3714
1758878400000|2025-09-26 09:20:00|4836|4834.5|4832.5|4831|4836|4835|4831.5|4831|3385
1758878700000|2025-09-26 09:25:00|4832|4830.5|4830.5|4830|4834|4832.5|4830.5|4830|2833
1758879000000|2025-09-26 09:30:00|4831|4830.5|4832.5|4832|4833.5|4832.5|4831|4830.5|2458
1758879300000|2025-09-26 09:35:00|4833|4831|4836.5|4835|4838|4836.5|4832|4831|2199
1758879600000|2025-09-26 09:40:00|4836|4834|4834.5|4833.5|4836.5|4835.5|4834|4833.5|1971
1758879900000|2025-09-26 09:45:00|4834|4834|4833.5|4833|4835|4834|4831.5|4830.5|2830
1758880200000|2025-09-26 09:50:00|4834|4833.5|4835|4834|4836|4835|4834|4833|1742
1758880500000|2025-09-26 09:55:00|4834.5|4834.5|4834|4833|4836|4835|4832|4831|2848
1758880800000|2025-09-26 10:00:00|4834.5|4833.5|4836|4835|4840|4838.5|4834.5|4833.5|5767
1758881100000|2025-09-26 10:05:00|4835.5|4834.5|4834.5|4833.5|4836.5|4835|4833.5|4832.5|1831
1758881400000|2025-09-26 10:10:00|4835|4834|4834|4833.5|4836|4835|4833.5|4833|1793
1758881700000|2025-09-26 10:15:00|4833.5|4833|4830|4829|4834|4833|4829|4828.5|6651
1758882000000|2025-09-26 10:20:00|4828.5|4829.5|4829.5|4828.5|4830|4829.5|4827|4826|3987
1758882300000|2025-09-26 10:25:00|4830|4829|4831.5|4831|4832.5|4831|4828.5|4828|4340
1758882600000|2025-09-26 10:30:00|4832|4830.5|4825|4824.5|4832|4830.5|4825|4824|4173
1758882900000|2025-09-26 10:35:00|4826|4825|4825|4824|4826|4825.5|4825|4824|2020
1758883200000|2025-09-26 10:40:00|4825.5|4825|4824.5|4824|4826|4825.5|4824.5|4824|3119
1758883500000|2025-09-26 10:45:00|4824|4823.5|4822.5|4822|4824|4823.5|4820|4819.5|4759
1758883800000|2025-09-26 10:50:00|4823|4822.5|4821|4820.5|4824|4823.5|4820|4819|4927
1758884100000|2025-09-26 10:55:00|4820.5|4820|4822|4821|4822|4821.5|4820.5|4820|4584
1758884400000|2025-09-26 11:00:00|4822.5|4821.5|4830.5|4830|4831.5|4831|4822.5|4821.5|2810
1758884700000|2025-09-26 11:05:00|4831|4830.5|4830.5|4830|4831.5|4831|4830.5|4829.5|4690
1758885000000|2025-09-26 11:10:00|4831|4830.5|4837|4836.5|4837|4836.5|4831|4830.5|4653
1758885300000|2025-09-26 11:15:00|4835.5|4835|4832.5|4832|4835.5|4835|4831.5|4830.5|2826
1758885600000|2025-09-26 11:20:00|4833.5|4832.5|4833.5|4833|4834|4833.5|4831.5|4831|1799
1758885900000|2025-09-26 11:25:00|4833|4832.5|4834.5|4833.5|4835|4833.5|4833|4832|1578
1758886200000|2025-09-26 11:30:00|4834|4834|4838.5|4837.5|4838.5|4838|4834|4834|1652
1758886500000|2025-09-26 11:35:00|4839|4838|4841|4840.5|4841.5|4841|4838|4837.5|8912
1758886800000|2025-09-26 11:40:00|4841.5|4841|4841|4840.5|4843|4842|4840.5|4840|1415
1758887100000|2025-09-26 11:45:00|4840.5|4840|4838.5|4838|4840.5|4840|4838.5|4838|948
1758887400000|2025-09-26 11:50:00|4839|4838.5|4842.5|4841.5|4843.5|4842|4839|4838.5|1868
1758887700000|2025-09-26 11:55:00|4843|4842|4844|4843.5|4844|4843.5|4841.5|4840.5|2526
1758888000000|2025-09-26 12:00:00|4843|4843|4840|4839.5|4843.5|4843|4840|4839|1798
1758888300000|2025-09-26 12:05:00|4840.5|4840|4837|4836.5|4840.5|4840|4836.5|4835.5|1372
1758888600000|2025-09-26 12:10:00|4838.5|4837.5|4841.5|4841|4842.5|4841.5|4838.5|4837.5|1663
1758888900000|2025-09-26 12:15:00|4842|4841.5|4845|4844|4845.5|4844.5|4841|4840|4032
1758889200000|2025-09-26 12:20:00|4845.5|4844.5|4842.5|4842|4846|4845|4842.5|4841.5|1292
1758889500000|2025-09-26 12:25:00|4843.5|4843|4844.5|4844|4845|4844.5|4842|4841.5|3681
1758889800000|2025-09-26 12:30:00|4845|4843|4843.5|4843|4847|4845.5|4841|4840|3945
1758890100000|2025-09-26 12:35:00|4844|4842.5|4848.5|4848|4849|4848.5|4844|4842.5|11275
1758890400000|2025-09-26 12:40:00|4848|4847.5|4849|4848|4850.5|4850|4848|4846.5|2770
1758890700000|2025-09-26 12:45:00|4848.5|4848.5|4850|4849|4850|4849|4847|4846|5578
1758891000000|2025-09-26 12:50:00|4850.5|4849.5|4850|4849.5|4850.5|4849.5|4848.5|4847.5|4082
1758891300000|2025-09-26 12:55:00|4849.5|4849|4848.5|4847.5|4851.5|4850.5|4847|4846|1671
1758891600000|2025-09-26 13:00:00|4848|4848|4850|4849|4851|4850|4846.5|4846|4650
1758891900000|2025-09-26 13:05:00|4849.5|4849.5|4845.5|4844.5|4855|4854.5|4845.5|4844.5|4890
1758892200000|2025-09-26 13:10:00|4846.5|4845.5|4847.5|4846.5|4849|4848.5|4846.5|4845.5|2997
1758892500000|2025-09-26 13:15:00|4848|4847|4849.5|4849|4849.5|4849|4846|4845.5|3671
1758892800000|2025-09-26 13:20:00|4850|4850|4851|4850|4852.5|4852|4850|4849|5346
1758893100000|2025-09-26 13:25:00|4852.5|4851.5|4855.5|4855|4856|4855.5|4852|4850.5|4003
1758893400000|2025-09-26 13:30:00|4854|4853.5|4861.5|4861|4864.5|4863|4850.5|4849|11544
1758893700000|2025-09-26 13:35:00|4860|4859|4841|4840|4861|4860|4835.5|4834|17689
1758894000000|2025-09-26 13:40:00|4840|4839.5|4838|4837.5|4844|4843|4837|4836|9368
1758894300000|2025-09-26 13:45:00|4836.5|4836|4831.5|4830.5|4838.5|4837.5|4830.5|4830|13965
1758894600000|2025-09-26 13:50:00|4832|4831|4828.5|4827|4834|4832.5|4826.5|4825.5|572182
1758894900000|2025-09-26 13:55:00|4828|4826.5|4835|4833.5|4835|4833.5|4823|4822|13647
1758895200000|2025-09-26 14:00:00|4834.5|4834|4831.5|4830.5|4838|4837|4830.5|4829.5|11001
1758895500000|2025-09-26 14:05:00|4831|4831|4832|4831|4833|4832|4829|4828|15585
1758895800000|2025-09-26 14:10:00|4832.5|4831.5|4834|4833|4835.5|4835|4827.5|4827|10753
1758896100000|2025-09-26 14:15:00|4832.5|4831.5|4834|4833|4836|4835.5|4829.5|4829|7914
1758896400000|2025-09-26 14:20:00|4833.5|4832.5|4829|4828|4834|4833|4828.5|4827.5|57481
1758896700000|2025-09-26 14:25:00|4828.5|4827.5|4831.5|4830.5|4832|4831|4823|4821.5|9502
1758897000000|2025-09-26 14:30:00|4830.5|4830|4822|4821|4833|4832|4821.5|4820.5|9290
1758897300000|2025-09-26 14:35:00|4821|4821.5|4817.5|4816.5|4821|4821.5|4810|4809|14876
1758897600000|2025-09-26 14:40:00|4817|4817|4826|4825|4826|4825.5|4815|4813.5|1491192
1758897900000|2025-09-26 14:45:00|4826.5|4826|4825.5|4825|4829.5|4829|4825.5|4824.5|5261
1758898200000|2025-09-26 14:50:00|4826|4825.5|4827|4826|4829|4828.5|4824.5|4823.5|3943
1758898500000|2025-09-26 14:55:00|4826.5|4825.5|4824|4823|4827.5|4826.5|4823.5|4822.5|13932
1758898800000|2025-09-26 15:00:00|4824.5|4824|4819|4818|4825|4824|4817.5|4816.5|7033
1758899100000|2025-09-26 15:05:00|4819.5|4818.5|4814.5|4813.5|4820.5|4819.5|4814.5|4813.5|6804
1758899400000|2025-09-26 15:10:00|4815|4814|4814.5|4813.5|4815.5|4815|4812.5|4811.5|9574
1758899700000|2025-09-26 15:15:00|4815.5|4814|4820.5|4820|4820.5|4820|4814|4813.5|696453
1758900000000|2025-09-26 15:20:00|4821|4820.5|4818.5|4818|4821|4820.5|4815.5|4815|8927
1758900300000|2025-09-26 15:25:00|4819|4818.5|4827|4825.5|4827|4826|4819|4818.5|10970
1759129200000|2025-09-29 07:00:00|4876.5|4875.5|4864.5|4862.5|4877.5|4875.5|4853.5|4850|9245
1759129500000|2025-09-29 07:05:00|4864|4862|4848|4847|4864|4862|4848|4847|5135
1759129800000|2025-09-29 07:10:00|4850.5|4848.5|4865.5|4864.5|4866.5|4865.5|4850.5|4848.5|4278
1759130100000|2025-09-29 07:15:00|4865|4864|4854.5|4853|4865|4864|4850|4849.5|4502
1759130400000|2025-09-29 07:20:00|4855|4853.5|4861|4860.5|4867.5|4866.5|4855|4853|4900
1759130700000|2025-09-29 07:25:00|4861.5|4858.5|4864|4862.5|4864|4863|4854.5|4853.5|2258
1759131000000|2025-09-29 07:30:00|4866|4864.5|4865|4863|4869.5|4868.5|4863.5|4863|3123
1759131300000|2025-09-29 07:35:00|4864.5|4863.5|4876|4875|4878.5|4877.5|4864.5|4863.5|34824
1759131600000|2025-09-29 07:40:00|4877|4875.5|4872.5|4871.5|4878|4877.5|4870|4869|4394
1759131900000|2025-09-29 07:45:00|4872|4871|4862|4860.5|4873.5|4871.5|4860|4859|33009
1759132200000|2025-09-29 07:50:00|4860|4859.5|4867.5|4866.5|4868.5|4867|4858.5|4857.5|2900
1759132500000|2025-09-29 07:55:00|4868|4867|4863|4862.5|4868.5|4867.5|4863|4862|1808
1759132800000|2025-09-29 08:00:00|4862.5|4861|4858.5|4857.5|4865|4864|4857|4856|2607
1759133100000|2025-09-29 08:05:00|4859|4857|4855.5|4854.5|4861|4860|4855.5|4854.5|1741
1759133400000|2025-09-29 08:10:00|4855|4854|4860.5|4859|4861|4859.5|4855|4854|1935
1759133700000|2025-09-29 08:15:00|4859|4857.5|4857|4856.5|4859.5|4859|4857|4855.5|1478
1759134000000|2025-09-29 08:20:00|4858|4857|4861.5|4860|4861.5|4861|4855.5|4854|1670
1759134300000|2025-09-29 08:25:00|4860.5|4860.5|4857.5|4856.5|4861.5|4860.5|4857.5|4856|8787
1759134600000|2025-09-29 08:30:00|4858|4857|4846.5|4845.5|4858|4857.5|4846.5|4845.5|1891
1759134900000|2025-09-29 08:35:00|4847|4846.5|4854|4853|4855.5|4854.5|4847|4846.5|2688
1759135200000|2025-09-29 08:40:00|4853.5|4852.5|4855.5|4854.5|4856.5|4855.5|4853|4852|2704
1759135500000|2025-09-29 08:45:00|4855|4854|4853.5|4852|4859|4858|4853|4852|2122
1759135800000|2025-09-29 08:50:00|4853|4852.5|4855.5|4855|4856|4855.5|4852|4851.5|1692
1759136100000|2025-09-29 08:55:00|4856|4855.5|4856|4855|4857|4856|4854.5|4854|1665
1759136400000|2025-09-29 09:00:00|4855.5|4854.5|4853|4852|4855.5|4854.5|4852|4851|3910
1759136700000|2025-09-29 09:05:00|4853.5|4851.5|4851.5|4850|4854.5|4853.5|4851.5|4850|5678
1759137000000|2025-09-29 09:10:00|4852|4850.5|4853|4852|4854|4853|4850|4849|2053
1759137300000|2025-09-29 09:15:00|4853.5|4851.5|4853.5|4853|4854.5|4854|4852.5|4851.5|1991
1759137600000|2025-09-29 09:20:00|4852.5|4852|4847.5|4847|4853|4852|4847.5|4847|1417
1759137900000|2025-09-29 09:25:00|4847|4846|4851.5|4850|4852|4851|4845.5|4845|3664
1759138200000|2025-09-29 09:30:00|4851|4850.5|4855.5|4854.5|4855.5|4854.5|4849.5|4849|8355
1759138500000|2025-09-29 09:35:00|4854.5|4854|4852|4851.5|4855.5|4855|4852|4851|1669
1759138800000|2025-09-29 09:40:00|4853.5|4851|4851.5|4850.5|4855|4854|4850|4849.5|4658
1759139100000|2025-09-29 09:45:00|4851|4851|4854.5|4853.5|4855.5|4854.5|4850|4849|2625
1759139400000|2025-09-29 09:50:00|4854|4853|4852|4851|4854|4853.5|4851|4850|2167
1759139700000|2025-09-29 09:55:00|4851.5|4850|4853.5|4852.5|4855|4854.5|4851|4850|4102
1759140000000|2025-09-29 10:00:00|4854.5|4853|4852|4851|4855|4854|4852|4851|2413
1759140300000|2025-09-29 10:05:00|4852.5|4851.5|4854|4853|4855|4854.5|4852.5|4851|1907
1759140600000|2025-09-29 10:10:00|4854.5|4853.5|4852.5|4852|4854.5|4853.5|4850.5|4849.5|14251
1759140900000|2025-09-29 10:15:00|4853.5|4851.5|4856.5|4855.5|4857|4856.5|4853.5|4851.5|3053
1759141200000|2025-09-29 10:20:00|4856|4854.5|4860|4859|4860|4859|4853.5|4852.5|2900
1759141500000|2025-09-29 10:25:00|4859.5|4858.5|4855.5|4854.5|4860.5|4859.5|4855.5|4854|2830
1759141800000|2025-09-29 10:30:00|4855|4854|4845.5|4845|4855.5|4855|4845.5|4845|2027
1759142100000|2025-09-29 10:35:00|4846|4844.5|4846.5|4845|4847.5|4846.5|4844|4843|2031
1759142400000|2025-09-29 10:40:00|4846|4845.5|4849.5|4848|4850.5|4849.5|4846|4845.5|1607
1759142700000|2025-09-29 10:45:00|4849|4847.5|4849.5|4848.5|4849.5|4849|4848|4847|1663
1759143000000|2025-09-29 10:50:00|4849|4849|4851|4849.5|4851|4849.5|4847|4846|1971
1759143300000|2025-09-29 10:55:00|4850.5|4849|4848.5|4847.5|4850.5|4849.5|4848|4846.5|866
1759143600000|2025-09-29 11:00:00|4850|4848|4849|4848|4850|4849.5|4849|4847.5|968
1759143900000|2025-09-29 11:05:00|4850|4848.5|4850.5|4850|4850.5|4850|4849.5|4848|1296
1759144200000|2025-09-29 11:10:00|4851.5|4850.5|4855|4854|4855|4854.5|4849|4848|1339
1759144500000|2025-09-29 11:15:00|4855.5|4854.5|4857|4856.5|4858|4857|4855.5|4854.5|1690
1759144800000|2025-09-29 11:20:00|4857.5|4856|4861.5|4860.5|4861.5|4860.5|4857.5|4856|2268
1759145100000|2025-09-29 11:25:00|4862|4861|4865|4864|4867|4866|4861.5|4860.5|2643
1759145400000|2025-09-29 11:30:00|4866.5|4864.5|4870|4869|4871.5|4870.5|4863.5|4862.5|3735
1759145700000|2025-09-29 11:35:00|4870.5|4869.5|4875.5|4874.5|4876.5|4875.5|4870|4869|1850
1759146000000|2025-09-29 11:40:00|4876|4875|4873.5|4873|4877|4876|4873.5|4873|2793
1759146300000|2025-09-29 11:45:00|4874|4873.5|4874|4873|4874.5|4873.5|4871.5|4871|1657
1759146600000|2025-09-29 11:50:00|4874.5|4873.5|4875|4874|4875.5|4874.5|4874|4873|1479
1759146900000|2025-09-29 11:55:00|4874.5|4873.5|4874|4872.5|4875.5|4875|4872|4871|2912
1759147200000|2025-09-29 12:00:00|4873.5|4872|4874.5|4873|4875|4874.5|4870.5|4869|1828
1759147500000|2025-09-29 12:05:00|4875|4873.5|4870.5|4869.5|4875|4874|4870.5|4869.5|988
1759147800000|2025-09-29 12:10:00|4870|4869|4868.5|4868|4871.5|4870.5|4868.5|4867|2555
1759148100000|2025-09-29 12:15:00|4869|4867.5|4867|4866.5|4869.5|4868.5|4866.5|4865.5|1870
1759148400000|2025-09-29 12:20:00|4868|4867|4869.5|4868|4872|4871|4868|4867|3943
1759148700000|2025-09-29 12:25:00|4869|4868.5|4867|4866.5|4870.5|4869|4866.5|4865.5|3763
1759149000000|2025-09-29 12:30:00|4868|4867.5|4867|4866.5|4869|4868.5|4864|4863|2940
1759149300000|2025-09-29 12:35:00|4867.5|4866|4868.5|4868|4869.5|4868.5|4867.5|4866|1694
1759149600000|2025-09-29 12:40:00|4869|4868.5|4867.5|4867|4869|4868.5|4866.5|4865|2634
1759149900000|2025-09-29 12:45:00|4867|4866.5|4870|4869|4870.5|4869.5|4865|4864|3281
1759150200000|2025-09-29 12:50:00|4870.5|4869.5|4871.5|4870|4871.5|4870.5|4869|4868.5|2318
1759150500000|2025-09-29 12:55:00|4870.5|4870.5|4871|4870|4872|4871|4870|4868.5|2998
1759150800000|2025-09-29 13:00:00|4870.5|4869|4871.5|4870.5|4875|4874|4869.5|4868.5|2774
1759151100000|2025-09-29 13:05:00|4870.5|4871|4868.5|4867.5|4871|4871|4868.5|4867|3549
1759151400000|2025-09-29 13:10:00|4868|4867|4869.5|4868|4871.5|4870.5|4867|4866|1839
1759151700000|2025-09-29 13:15:00|4869|4868.5|4871|4870|4871|4870|4868.5|4867.5|1408
1759152000000|2025-09-29 13:20:00|4871.5|4870.5|4875.5|4874.5|4875.5|4874.5|4869|4868|2213
1759152300000|2025-09-29 13:25:00|4875|4873.5|4873.5|4872.5|4875|4874|4870.5|4869.5|5361
1759152600000|2025-09-29 13:30:00|4875.5|4872|4885|4883.5|4889|4887.5|4870.5|4869|12782
1759152900000|2025-09-29 13:35:00|4887.5|4884|4893.5|4892|4893.5|4892|4879.5|4878.5|5624
1759153200000|2025-09-29 13:40:00|4892.5|4892.5|4893.5|4892|4897.5|4896.5|4890.5|4889.5|6007
1759153500000|2025-09-29 13:45:00|4894|4892.5|4884|4883|4896.5|4895.5|4884|4883|6308
1759153800000|2025-09-29 13:50:00|4883.5|4882.5|4892|4891|4894.5|4893.5|4883.5|4882.5|3372
1759154100000|2025-09-29 13:55:00|4892.5|4891.5|4890.5|4889.5|4893|4891.5|4886|4885.5|3153
1759154400000|2025-09-29 14:00:00|4891|4890|4886.5|4886|4894|4893.5|4883.5|4883|8197
1759154700000|2025-09-29 14:05:00|4887|4886.5|4884|4883|4889|4888|4883|4882|5735
1759155000000|2025-09-29 14:10:00|4883|4882.5|4879|4877.5|4883.5|4882.5|4875.5|4875|4393
1759155300000|2025-09-29 14:15:00|4879.5|4878|4884|4883.5|4886.5|4885.5|4879.5|4878|2755
1759155600000|2025-09-29 14:20:00|4884.5|4884|4889.5|4889|4889.5|4889|4884|4883.5|4010
1759155900000|2025-09-29 14:25:00|4889|4888.5|4895.5|4894.5|4896|4895|4889|4888|4737
1759156200000|2025-09-29 14:30:00|4896|4895.5|4906.5|4905.5|4907|4906.5|4895.5|4894.5|8834
1759156500000|2025-09-29 14:35:00|4906|4905|4911|4910|4912.5|4911.5|4905|4904|5198
1759156800000|2025-09-29 14:40:00|4912|4911|4916.5|4915.5|4917.5|4917|4909|4908|6328
1759157100000|2025-09-29 14:45:00|4917|4916|4920|4919|4924.5|4923.5|4916|4916|25619
1759157400000|2025-09-29 14:50:00|4920.5|4919.5|4925|4924|4926.5|4926|4920|4919|79459
1759157700000|2025-09-29 14:55:00|4925.5|4925|4921.5|4921|4926.5|4925|4919.5|4918.5|10164
1759158000000|2025-09-29 15:00:00|4922|4921.5|4924|4923|4925.5|4924.5|4922|4921|7766
1759158300000|2025-09-29 15:05:00|4924.5|4923.5|4920|4919.5|4924.5|4923.5|4916.5|4916|19550
1759158600000|2025-09-29 15:10:00|4920.5|4920|4919|4918|4922.5|4921.5|4918.5|4918|8200
1759158900000|2025-09-29 15:15:00|4918.5|4915.5|4913|4912.5|4919|4915.5|4912.5|4911.5|9910
1759159200000|2025-09-29 15:20:00|4913.5|4912|4917|4916.5|4920|4919|4912|4911.5|7792
1759159500000|2025-09-29 15:25:00|4917.5|4916|4917|4915.5|4921.5|4920.5|4915.5|4914.5|14712
1759215600000|2025-09-30 07:00:00|4885.5|4882|4878.5|4876|4885.5|4882|4862.5|4860.5|13695
1759215900000|2025-09-30 07:05:00|4875|4873|4876|4874.5|4881.5|4879.5|4874.5|4872.5|2383
1759216200000|2025-09-30 07:10:00|4875.5|4873.5|4888|4886|4888.5|4886.5|4871|4869|4195
1759216500000|2025-09-30 07:15:00|4888.5|4887|4887|4885|4894|4892|4882|4881|2530
1759216800000|2025-09-30 07:20:00|4886.5|4885.5|4888|4886.5|4889|4887.5|4881.5|4880|3919
1759217100000|2025-09-30 07:25:00|4888.5|4887|4891.5|4890|4892.5|4891|4885.5|4884|3458
1759217400000|2025-09-30 07:30:00|4891|4890.5|4886|4885|4891|4890.5|4886|4885|2607
1759217700000|2025-09-30 07:35:00|4887|4886|4890|4889.5|4891|4889.5|4887|4885.5|4033
1759218000000|2025-09-30 07:40:00|4890.5|4888|4879.5|4878|4890.5|4888|4840.5|4838.5|21274
1759218300000|2025-09-30 07:45:00|4880|4878.5|4881.5|4881|4888.5|4887|4875|4873.5|7476
1759218600000|2025-09-30 07:50:00|4880.5|4879.5|4890.5|4888.5|4891|4889|4878.5|4877.5|8801
1759218900000|2025-09-30 07:55:00|4891|4889|4900.5|4899.5|4913|4910.5|4891|4888.5|8926
1759219200000|2025-09-30 08:00:00|4898.5|4897|4893|4891|4898.5|4897.5|4882.5|4880.5|19632
1759219500000|2025-09-30 08:05:00|4894|4891.5|4903.5|4901.5|4911|4908.5|4891|4890.5|11691
1759219800000|2025-09-30 08:10:00|4902|4901|4903|4902|4907.5|4905.5|4901|4899.5|12881
1759220100000|2025-09-30 08:15:00|4902.5|4901|4894.5|4893.5|4902.5|4901|4891|4890|18931
1759220400000|2025-09-30 08:20:00|4892.5|4891|4895|4893|4899|4897|4888|4886.5|3168
1759220700000|2025-09-30 08:25:00|4895.5|4893.5|4897.5|4896|4900.5|4898.5|4895.5|4893.5|4416
1759221000000|2025-09-30 08:30:00|4896|4896.5|4903|4901|4903|4901|4890|4888|5182
1759221300000|2025-09-30 08:35:00|4902.5|4900.5|4897|4895|4902.5|4900.5|4892|4891|7125
1759221600000|2025-09-30 08:40:00|4896.5|4895.5|4905|4903.5|4906.5|4905.5|4896.5|4895|4511
1759221900000|2025-09-30 08:45:00|4905.5|4904|4902.5|4900.5|4905.5|4904|4899|4897.5|4660
1759222200000|2025-09-30 08:50:00|4902|4899.5|4901|4900|4903.5|4902|4898|4897|4836
1759222500000|2025-09-30 08:55:00|4900.5|4899.5|4907.5|4906|4909.5|4908|4900|4899|6096
1759222800000|2025-09-30 09:00:00|4908.5|4907|4910.5|4909.5|4916.5|4915|4908.5|4907|4746
1759223100000|2025-09-30 09:05:00|4911|4910.5|4917|4915.5|4917|4916|4911|4910|6838
1759223400000|2025-09-30 09:10:00|4916.5|4915|4918.5|4917.5|4919.5|4918|4916|4914.5|4603
1759223700000|2025-09-30 09:15:00|4920|4918.5|4923|4921|4925.5|4924|4918.5|4917|22934
1759224000000|2025-09-30 09:20:00|4923.5|4921.5|4919|4917.5|4924.5|4923|4918.5|4917.5|5645
1759224300000|2025-09-30 09:25:00|4919.5|4918|4922.5|4921.5|4923.5|4922.5|4918.5|4917.5|3633
1759224600000|2025-09-30 09:30:00|4921.5|4921|4923.5|4922|4928.5|4926.5|4919.5|4918.5|9342
1759224900000|2025-09-30 09:35:00|4923|4922.5|4920.5|4919.5|4927|4925.5|4920|4919|2662
1759225200000|2025-09-30 09:40:00|4920|4918.5|4920|4919|4920|4919|4917.5|4916.5|1915
1759225500000|2025-09-30 09:45:00|4921|4919.5|4924|4923.5|4925|4923.5|4918.5|4917|11042
1759225800000|2025-09-30 09:50:00|4924.5|4922.5|4922|4920.5|4926|4924.5|4921.5|4920.5|3600
1759226100000|2025-09-30 09:55:00|4921.5|4920|4923.5|4922|4924|4923|4920.5|4918.5|1586
1759226400000|2025-09-30 10:00:00|4923|4921.5|4925|4923.5|4926.5|4925|4922.5|4921.5|3522
1759226700000|2025-09-30 10:05:00|4924.5|4925|4926|4925|4928|4926.5|4924.5|4923|22696
1759227000000|2025-09-30 10:10:00|4925.5|4923.5|4925|4924|4927|4926|4924.5|4923.5|3684
1759227300000|2025-09-30 10:15:00|4925.5|4924.5|4924|4923|4927.5|4926|4923.5|4922.5|6347
1759227600000|2025-09-30 10:20:00|4923.5|4923.5|4927.5|4926.5|4928|4927|4922|4921.5|3385
1759227900000|2025-09-30 10:25:00|4926.5|4926|4927.5|4926.5|4927.5|4927|4925|4924.5|2236
1759228200000|2025-09-30 10:30:00|4928|4926|4929|4928|4929.5|4928.5|4928|4926|2935
1759228500000|2025-09-30 10:35:00|4929.5|4928.5|4929.5|4929|4931.5|4930.5|4929.5|4928.5|4395
1759228800000|2025-09-30 10:40:00|4929|4928.5|4927|4926.5|4929.5|4929|4927|4926|1219
1759229100000|2025-09-30 10:45:00|4928|4926|4929.5|4928.5|4930|4929|4928|4926|2161
1759229400000|2025-09-30 10:50:00|4929|4929|4937.5|4936.5|4938|4937|4929|4928|2304
1759229700000|2025-09-30 10:55:00|4937|4936|4936|4935|4938|4937|4936|4935|2933
1759230000000|2025-09-30 11:00:00|4935|4934|4931.5|4931|4935|4934.5|4929|4927.5|9921
1759230300000|2025-09-30 11:05:00|4930.5|4930.5|4927.5|4926.5|4930.5|4931|4926.5|4926|3193
1759230600000|2025-09-30 11:10:00|4928|4927.5|4928|4927.5|4929|4928.5|4927|4926|3961
1759230900000|2025-09-30 11:15:00|4927.5|4926|4928.5|4928|4931.5|4930.5|4927.5|4926|7094
1759231200000|2025-09-30 11:20:00|4929|4928.5|4931|4930|4931|4930.5|4928.5|4928|2928
1759231500000|2025-09-30 11:25:00|4932|4930.5|4933.5|4933|4933.5|4933|4931|4930|2594
1759231800000|2025-09-30 11:30:00|4933|4932|4938.5|4938|4938.5|4938|4933|4932|5044
1759232100000|2025-09-30 11:35:00|4936|4935|4935.5|4934.5|4936.5|4935.5|4934.5|4934|3279
1759232400000|2025-09-30 11:40:00|4935|4934|4938|4937|4939.5|4938.5|4935|4934|3284
1759232700000|2025-09-30 11:45:00|4938.5|4936.5|4939|4938|4940|4939|4936|4935|2398
1759233000000|2025-09-30 11:50:00|4940|4939|4941.5|4941|4943|4942|4938.5|4938|3305
1759233300000|2025-09-30 11:55:00|4942|4941.5|4944.5|4943.5|4945|4944|4942|4941|3165
1759233600000|2025-09-30 12:00:00|4943.5|4944|4947|4946.5|4949|4948|4942.5|4942|9705
1759233900000|2025-09-30 12:05:00|4947.5|4947|4949|4948|4949.5|4948.5|4945.5|4944.5|4559
1759234200000|2025-09-30 12:10:00|4949.5|4948.5|4947.5|4947|4950.5|4950|4947.5|4947|8983
1759234500000|2025-09-30 12:15:00|4948|4946|4943.5|4942.5|4948|4946|4943|4942.5|5506
1759234800000|2025-09-30 12:20:00|4943|4941.5|4940|4939.5|4943.5|4941.5|4939.5|4938|3766
1759235100000|2025-09-30 12:25:00|4939.5|4939|4940|4939|4944.5|4943.5|4938.5|4937.5|4165
1759235400000|2025-09-30 12:30:00|4940.5|4939.5|4929|4928|4940.5|4939.5|4928.5|4927.5|3347
1759235700000|2025-09-30 12:35:00|4928|4926.5|4924|4923|4928|4927|4922|4921|3940
1759236000000|2025-09-30 12:40:00|4923.5|4922.5|4922.5|4921.5|4925|4924|4920.5|4919.5|6667
1759236300000|2025-09-30 12:45:00|4922|4921|4923.5|4922.5|4926.5|4925.5|4921|4920|4908
1759236600000|2025-09-30 12:50:00|4922|4921.5|4923|4922|4928|4926.5|4921.5|4920.5|6913
1759236900000|2025-09-30 12:55:00|4922.5|4921.5|4922|4921|4922.5|4921.5|4919.5|4918.5|3761
1759237200000|2025-09-30 13:00:00|4922.5|4921.5|4914|4913|4923.5|4922.5|4911.5|4910.5|2955
1759237500000|2025-09-30 13:05:00|4914.5|4913.5|4921|4920|4921|4920.5|4914.5|4913.5|3911
1759237800000|2025-09-30 13:10:00|4920.5|4919.5|4920|4919|4923.5|4922.5|4919|4917.5|2721
1759238100000|2025-09-30 13:15:00|4920.5|4919.5|4922|4921|4924|4923|4919.5|4918.5|5191
1759238400000|2025-09-30 13:20:00|4922.5|4921.5|4920|4919|4922.5|4921.5|4916|4915|3553
1759238700000|2025-09-30 13:25:00|4920.5|4920|4916.5|4916|4924.5|4924|4912.5|4911.5|10142
1759239000000|2025-09-30 13:30:00|4915|4915.5|4911.5|4910.5|4929.5|4928|4908.5|4907.5|11171
1759239300000|2025-09-30 13:35:00|4912|4911|4918.5|4917|4921|4920|4910.5|4909|5976
1759239600000|2025-09-30 13:40:00|4919|4918|4929|4927.5|4929.5|4928.5|4918.5|4917|8916
1759239900000|2025-09-30 13:45:00|4928.5|4927|4928|4927|4931|4929.5|4925.5|4924|11492
1759240200000|2025-09-30 13:50:00|4927.5|4926.5|4926.5|4925.5|4931.5|4931|4922.5|4921.5|51040
1759240500000|2025-09-30 13:55:00|4925.5|4924.5|4925|4923.5|4927|4926|4921|4920|31755
1759240800000|2025-09-30 14:00:00|4924.5|4924|4917|4916|4925.5|4924.5|4916.5|4915.5|18254
1759241100000|2025-09-30 14:05:00|4916.5|4915.5|4915|4914|4920|4919|4914.5|4914|14910
1759241400000|2025-09-30 14:10:00|4914|4913|4904.5|4904|4914|4913|4903.5|4902.5|7619
1759241700000|2025-09-30 14:15:00|4905|4903.5|4902|4901|4907|4906|4902|4901|7268
1759242000000|2025-09-30 14:20:00|4902.5|4902|4910.5|4909.5|4911.5|4910.5|4901.5|4900.5|7415
1759242300000|2025-09-30 14:25:00|4911.5|4910.5|4904.5|4903.5|4912|4910.5|4903|4902|8654
1759242600000|2025-09-30 14:30:00|4904|4902.5|4912|4911|4912|4911|4902|4901.5|5902
1759242900000|2025-09-30 14:35:00|4911|4911.5|4907|4906.5|4912|4911.5|4906.5|4905.5|3669
1759243200000|2025-09-30 14:40:00|4906.5|4905.5|4901.5|4900.5|4907|4906.5|4901|4900.5|5865
1759243500000|2025-09-30 14:45:00|4902|4901|4899|4898|4903|4902.5|4899|4898|6111
1759243800000|2025-09-30 14:50:00|4898.5|4898.5|4892.5|4891.5|4899|4898.5|4891.5|4890|13863
1759244100000|2025-09-30 14:55:00|4892|4892|4897.5|4896.5|4900|4899.5|4892|4892|6320
1759244400000|2025-09-30 15:00:00|4897|4895.5|4898|4897.5|4900.5|4900|4894|4893|7680
1759244700000|2025-09-30 15:05:00|4897.5|4897|4895.5|4895|4898|4897.5|4893|4892|6015
1759245000000|2025-09-30 15:10:00|4895|4894.5|4888|4887|4895.5|4895|4886.5|4886|9583
1759245300000|2025-09-30 15:15:00|4887.5|4887.5|4892|4891|4892|4891.5|4885.5|4885|7869
1759245600000|2025-09-30 15:20:00|4891.5|4890.5|4896|4895|4896|4895.5|4891.5|4890.5|9756
1759245900000|2025-09-30 15:25:00|4895.5|4894.5|4898.5|4897.5|4900.5|4900|4895|4894|17945
1759302000000|2025-10-01 07:00:00|4884|4880.5|4899.5|4897.5|4903.5|4901.5|4882.5|4879.5|5051
1759302300000|2025-10-01 07:05:00|4900|4898|4896.5|4895.5|4900|4898|4887.5|4886|4064
1759302600000|2025-10-01 07:10:00|4896|4894.5|4889|4888|4896|4894.5|4884|4883|3284
1759302900000|2025-10-01 07:15:00|4888.5|4887|4890|4888|4892|4891|4887.5|4886.5|3222
1759303200000|2025-10-01 07:20:00|4891.5|4888.5|4885.5|4883.5|4895.5|4894.5|4884.5|4883|4192
1759303500000|2025-10-01 07:25:00|4885|4884|4881.5|4880.5|4889.5|4888|4881|4879.5|2216
1759303800000|2025-10-01 07:30:00|4882|4881|4876|4875|4883.5|4882.5|4873|4872|6022
1759304100000|2025-10-01 07:35:00|4875|4874.5|4871.5|4870.5|4882.5|4881.5|4871.5|4870.5|3838
1759304400000|2025-10-01 07:40:00|4871|4871|4874.5|4873|4878|4876.5|4870.5|4869.5|2099
1759304700000|2025-10-01 07:45:00|4874|4873.5|4877|4876|4878|4876.5|4872|4871.5|1968
1759305000000|2025-10-01 07:50:00|4877.5|4876.5|4882|4881.5|4885.5|4884.5|4875.5|4875|5037
1759305300000|2025-10-01 07:55:00|4881.5|4880.5|4877|4876|4881.5|4880.5|4877|4875.5|3726
1759305600000|2025-10-01 08:00:00|4879|4875.5|4884.5|4883|4887|4886|4876.5|4875.5|10106
1759305900000|2025-10-01 08:05:00|4885|4884|4880.5|4879.5|4885.5|4885|4878.5|4877.5|8997
1759306200000|2025-10-01 08:10:00|4880|4879|4889.5|4889|4889.5|4889|4880|4879|4477
1759306500000|2025-10-01 08:15:00|4891.5|4890|4892.5|4891|4892.5|4891.5|4886|4885|6162
1759306800000|2025-10-01 08:20:00|4892|4891.5|4890.5|4889.5|4895|4893.5|4889|4888|4478
1759307100000|2025-10-01 08:25:00|4891|4890|4889|4888|4891.5|4890|4885|4884|3474
1759307400000|2025-10-01 08:30:00|4889.5|4888.5|4890.5|4889.5|4891|4890|4885.5|4884.5|45752
1759307700000|2025-10-01 08:35:00|4889|4888.5|4902.5|4901.5|4902.5|4901.5|4888.5|4887.5|5197
1759308000000|2025-10-01 08:40:00|4903.5|4902|4917.5|4916|4928|4926.5|4903.5|4902|10003
1759308300000|2025-10-01 08:45:00|4916|4915.5|4926.5|4925.5|4927.5|4926|4916|4914.5|7891
1759308600000|2025-10-01 08:50:00|4926|4925|4919.5|4918.5|4927.5|4926.5|4919|4918.5|5355
1759308900000|2025-10-01 08:55:00|4917.5|4916.5|4915|4914|4919.5|4917.5|4910|4908.5|3113
1759309200000|2025-10-01 09:00:00|4916.5|4915|4919.5|4918|4921.5|4920|4909.5|4909|4580
1759309500000|2025-10-01 09:05:00|4919|4918.5|4930|4928.5|4931.5|4930.5|4919|4918.5|6467
1759309800000|2025-10-01 09:10:00|4929.5|4928|4942.5|4941|4942.5|4941.5|4928.5|4927|6608
1759310100000|2025-10-01 09:15:00|4942|4941.5|4937|4936.5|4942.5|4941.5|4937|4936.5|2393
1759310400000|2025-10-01 09:20:00|4937.5|4937|4935.5|4934|4940|4939|4933|4932|7674
1759310700000|2025-10-01 09:25:00|4935|4934.5|4936|4935|4938|4937|4933.5|4932.5|3728
1759311000000|2025-10-01 09:30:00|4935.5|4934.5|4930|4929|4936.5|4935.5|4930|4929|3179
1759311300000|2025-10-01 09:35:00|4930.5|4929.5|4925.5|4924|4935.5|4934|4921|4920|4237
1759311600000|2025-10-01 09:40:00|4925|4924.5|4927|4926|4927.5|4926.5|4922.5|4921.5|2530
1759311900000|2025-10-01 09:45:00|4927.5|4926.5|4934.5|4934|4937.5|4936.5|4927.5|4926|3281
1759312200000|2025-10-01 09:50:00|4935.5|4934.5|4933|4932.5|4936|4935|4930.5|4930|2223
1759312500000|2025-10-01 09:55:00|4933.5|4933|4942|4941|4942.5|4941|4933.5|4933|15237
1759312800000|2025-10-01 10:00:00|4941|4940.5|4943|4942|4943.5|4942.5|4935|4934|7606
1759313100000|2025-10-01 10:05:00|4943.5|4942.5|4938|4937.5|4943.5|4942.5|4937.5|4936.5|3606
1759313400000|2025-10-01 10:10:00|4937.5|4937|4939.5|4938.5|4940.5|4940|4935.5|4935|3243
1759313700000|2025-10-01 10:15:00|4940.5|4939|4940|4939.5|4943|4942|4940|4939|5270
1759314000000|2025-10-01 10:20:00|4939.5|4939|4938.5|4937.5|4940|4939|4936.5|4935|2722
1759314300000|2025-10-01 10:25:00|4938|4937|4937|4936|4939|4938|4933.5|4932.5|3742
1759314600000|2025-10-01 10:30:00|4935|4934.5|4932|4931.5|4935.5|4934.5|4932|4931.5|3711
1759314900000|2025-10-01 10:35:00|4932.5|4932.5|4929.5|4929|4933.5|4933|4929.5|4929|3304
1759315200000|2025-10-01 10:40:00|4929|4928.5|4935.5|4935|4937|4936|4928.5|4927.5|2123
1759315500000|2025-10-01 10:45:00|4935|4934.5|4932.5|4932|4935.5|4935|4932.5|4931.5|4656
1759315800000|2025-10-01 10:50:00|4932|4931.5|4933.5|4933|4935|4934|4931.5|4931|2002
1759316100000|2025-10-01 10:55:00|4934|4933.5|4933.5|4933|4934|4933.5|4928.5|4928|5346
1759316400000|2025-10-01 11:00:00|4934|4933.5|4931.5|4931|4934.5|4934|4931.5|4931|2717
1759316700000|2025-10-01 11:05:00|4932|4931.5|4929.5|4929|4934|4933|4929|4928.5|2972
1759317000000|2025-10-01 11:10:00|4930|4929.5|4930.5|4930|4934|4933|4929.5|4929|3585
1759317300000|2025-10-01 11:15:00|4929.5|4929|4932|4931|4932|4931|4927.5|4926.5|30935
1759317600000|2025-10-01 11:20:00|4931|4930.5|4928.5|4927.5|4931.5|4930.5|4928|4927.5|18265
1759317900000|2025-10-01 11:25:00|4928|4927|4932|4931|4932|4931|4927|4926.5|1937
1759318200000|2025-10-01 11:30:00|4932.5|4931.5|4931.5|4931|4934.5|4934|4931|4930.5|9015
1759318500000|2025-10-01 11:35:00|4932|4930|4931.5|4930.5|4933|4932|4930|4929|4505
1759318800000|2025-10-01 11:40:00|4933.5|4932.5|4932.5|4932|4933.5|4932.5|4931.5|4930.5|3462
1759319100000|2025-10-01 11:45:00|4933|4931.5|4927|4926.5|4933|4931.5|4926|4925.5|10031
1759319400000|2025-10-01 11:50:00|4928.5|4927.5|4933.5|4932.5|4934|4933|4928.5|4927.5|9566
1759319700000|2025-10-01 11:55:00|4933|4933|4931|4930.5|4933.5|4933|4930.5|4930|2303
1759320000000|2025-10-01 12:00:00|4932|4931.5|4935.5|4934.5|4939|4938|4927|4926.5|93347
1759320300000|2025-10-01 12:05:00|4935|4933|4933|4932.5|4935|4934|4928|4927|3399
1759320600000|2025-10-01 12:10:00|4933.5|4931|4935|4934.5|4935|4934.5|4932|4931|3507
1759320900000|2025-10-01 12:15:00|4934.5|4933.5|4933.5|4932.5|4937|4936.5|4931.5|4930|3553
1759321200000|2025-10-01 12:20:00|4934|4933|4933.5|4932.5|4939|4938|4932.5|4931.5|33437
1759321500000|2025-10-01 12:25:00|4933|4932|4934.5|4933.5|4936|4935|4932.5|4931.5|3036
1759321800000|2025-10-01 12:30:00|4934|4935.5|4936|4934.5|4940.5|4939|4934|4933|8545
1759322100000|2025-10-01 12:35:00|4935.5|4935|4920|4919|4936|4935|4916.5|4916|11453
1759322400000|2025-10-01 12:40:00|4921.5|4920.5|4921.5|4921|4923.5|4923|4913.5|4913|6824
1759322700000|2025-10-01 12:45:00|4921|4920.5|4917|4915.5|4921|4920.5|4913.5|4912.5|3232
1759323000000|2025-10-01 12:50:00|4916|4916|4913.5|4912.5|4917.5|4916|4909.5|4908.5|5705
1759323300000|2025-10-01 12:55:00|4912|4911|4910.5|4910|4913|4912.5|4908|4907|4885
1759323600000|2025-10-01 13:00:00|4911.5|4910.5|4914|4913|4915.5|4914.5|4911|4910|5809
1759323900000|2025-10-01 13:05:00|4914.5|4913.5|4925|4923.5|4925|4923.5|4914.5|4913.5|10846
1759324200000|2025-10-01 13:10:00|4924|4923|4918|4917.5|4924.5|4923|4917|4915.5|3729
1759324500000|2025-10-01 13:15:00|4917.5|4917|4915|4914|4919.5|4918.5|4914.5|4913.5|5246
1759324800000|2025-10-01 13:20:00|4915.5|4914.5|4919|4918|4920|4919|4914|4913|3813
1759325100000|2025-10-01 13:25:00|4919.5|4918.5|4926|4925|4926.5|4925.5|4919.5|4918|6191
1759325400000|2025-10-01 13:30:00|4928|4925.5|4945|4944|4951.5|4950.5|4928|4925.5|20494
1759325700000|2025-10-01 13:35:00|4944.5|4943.5|4946.5|4946|4950|4949|4939.5|4939|16385
1759326000000|2025-10-01 13:40:00|4947.5|4946.5|4944.5|4943|4951|4949.5|4944.5|4943|19710
1759326300000|2025-10-01 13:45:00|4944|4942.5|4943.5|4943|4953|4952|4942.5|4941.5|16476
1759326600000|2025-10-01 13:50:00|4944|4944|4950.5|4949.5|4955.5|4954.5|4944|4944|18905
1759326900000|2025-10-01 13:55:00|4951|4950.5|4948.5|4947.5|4952|4951.5|4944.5|4944|12837
1759327200000|2025-10-01 14:00:00|4948|4948|4947|4946.5|4950.5|4949.5|4942|4941.5|20527
1759327500000|2025-10-01 14:05:00|4946|4945.5|4941.5|4940.5|4947.5|4946.5|4941|4940|27247
1759327800000|2025-10-01 14:10:00|4942.5|4941.5|4936|4935|4942.5|4942|4933|4932.5|13448
1759328100000|2025-10-01 14:15:00|4935|4934.5|4939|4938.5|4940.5|4940|4934|4933.5|29268
1759328400000|2025-10-01 14:20:00|4939.5|4939|4930|4929.5|4943|4942.5|4929.5|4929|8949
1759328700000|2025-10-01 14:25:00|4930.5|4930|4929.5|4928.5|4932.5|4931.5|4927|4926.5|9917
1759329000000|2025-10-01 14:30:00|4928|4927|4918.5|4918|4928.5|4927.5|4918.5|4918|10595
1759329300000|2025-10-01 14:35:00|4919|4916.5|4918|4917.5|4919.5|4919|4916|4915.5|8049
1759329600000|2025-10-01 14:40:00|4917.5|4917|4909.5|4909|4917.5|4917|4908|4907|13789
1759329900000|2025-10-01 14:45:00|4908.5|4907.5|4897.5|4897|4910|4909|4890|4888.5|47657
1759330200000|2025-10-01 14:50:00|4897|4896.5|4895.5|4895|4904|4903.5|4895.5|4895|51732
1759330500000|2025-10-01 14:55:00|4895|4894|4902.5|4901.5|4903.5|4903|4895|4894|9493
1759330800000|2025-10-01 15:00:00|4903|4902|4903.5|4902.5|4908|4907|4902.5|4901.5|9748
1759331100000|2025-10-01 15:05:00|4903|4903|4899.5|4898.5|4906|4905.5|4895.5|4894.5|27869
1759331400000|2025-10-01 15:10:00|4899|4899|4900.5|4900|4900.5|4900|4896.5|4895.5|6005
1759331700000|2025-10-01 15:15:00|4901|4900.5|4902.5|4901.5|4906|4905.5|4900.5|4900|5879
1759332000000|2025-10-01 15:20:00|4902|4902|4898|4897.5|4904|4903|4897.5|4896.5|8842
1759332300000|2025-10-01 15:25:00|4898.5|4898|4898|4897|4900.5|4900|4897.5|4897|10015
1759388400000|2025-10-02 07:00:00|4955.5|4952|4969.5|4968|4973|4971|4953.5|4950|9316
1759388700000|2025-10-02 07:05:00|4968|4967|4963.5|4961|4968|4967|4955|4952.5|3008
1759389000000|2025-10-02 07:10:00|4963|4961.5|4961.5|4959.5|4973.5|4972|4961|4959.5|4691
1759389300000|2025-10-02 07:15:00|4960.5|4959|4959|4957.5|4961|4959|4954|4953|54885
1759389600000|2025-10-02 07:20:00|4958.5|4956.5|4962|4960.5|4967|4965|4957.5|4956.5|7372
1759389900000|2025-10-02 07:25:00|4963|4962|4968.5|4967|4973|4971.5|4963|4962|36492
1759390200000|2025-10-02 07:30:00|4969.5|4968|4953.5|4951.5|4969.5|4969|4953|4951|3706
1759390500000|2025-10-02 07:35:00|4954|4952|4964|4963.5|4966.5|4965.5|4953|4951|6733
1759390800000|2025-10-02 07:40:00|4965.5|4964|4964|4962.5|4965.5|4965|4961|4960|2117
1759391100000|2025-10-02 07:45:00|4963.5|4960.5|4960|4959|4963.5|4961.5|4955.5|4955|8836
1759391400000|2025-10-02 07:50:00|4960.5|4960|4961|4959.5|4965|4964|4960|4959|4269
1759391700000|2025-10-02 07:55:00|4960|4959|4958.5|4957.5|4962|4961.5|4956.5|4955|4573
1759392000000|2025-10-02 08:00:00|4958|4957|4944|4943|4958|4957|4944|4942.5|6722
1759392300000|2025-10-02 08:05:00|4944.5|4942|4947|4945.5|4947|4945.5|4942.5|4940.5|3066
1759392600000|2025-10-02 08:10:00|4945.5|4944|4936.5|4936|4945.5|4944|4936.5|4936|3380
1759392900000|2025-10-02 08:15:00|4938|4937|4940.5|4939|4941|4939.5|4936|4934.5|2368
1759393200000|2025-10-02 08:20:00|4940|4938.5|4942|4940.5|4942|4941|4939|4938|1719
1759393500000|2025-10-02 08:25:00|4941.5|4941.5|4939|4938|4942.5|4941.5|4939|4938|1573
1759393800000|2025-10-02 08:30:00|4939.5|4938.5|4940|4939.5|4942.5|4941.5|4938|4937|23073
1759394100000|2025-10-02 08:35:00|4939|4938|4939|4937.5|4940|4939|4937|4936|935
1759394400000|2025-10-02 08:40:00|4938.5|4938.5|4939|4938|4942.5|4942|4938.5|4938|34187
1759394700000|2025-10-02 08:45:00|4940|4938.5|4938.5|4937.5|4942.5|4941.5|4938|4937|4022
1759395000000|2025-10-02 08:50:00|4938|4937|4935|4934|4939|4938|4934.5|4934|1318
1759395300000|2025-10-02 08:55:00|4934.5|4933.5|4946.5|4945|4946.5|4945|4933.5|4933|2189
1759395600000|2025-10-02 09:00:00|4945.5|4944.5|4940.5|4940|4946|4945.5|4940.5|4939.5|2995
1759395900000|2025-10-02 09:05:00|4940|4939.5|4933.5|4932.5|4940|4939.5|4933.5|4932|20714
1759396200000|2025-10-02 09:10:00|4933|4932|4930.5|4929.5|4935.5|4934.5|4929|4928|5033
1759396500000|2025-10-02 09:15:00|4930|4929|4929.5|4928.5|4930|4929.5|4927|4926|5038
1759396800000|2025-10-02 09:20:00|4930|4929|4930|4929.5|4930|4929.5|4928|4927.5|9224
1759397100000|2025-10-02 09:25:00|4929|4928|4929|4928|4930|4929.5|4925|4924.5|8917
1759397400000|2025-10-02 09:30:00|4929.5|4929.5|4930|4929.5|4930|4929.5|4928.5|4927|14711
1759397700000|2025-10-02 09:35:00|4932.5|4931.5|4933.5|4932.5|4933.5|4933|4929.5|4928.5|5968
1759398000000|2025-10-02 09:40:00|4933|4933|4929|4928|4934.5|4934|4928.5|4928|1316
1759398300000|2025-10-02 09:45:00|4928.5|4927.5|4929.5|4929|4930|4929.5|4927.5|4926.5|3315
1759398600000|2025-10-02 09:50:00|4929|4928.5|4930|4929.5|4932|4931|4928.5|4927.5|2197
1759398900000|2025-10-02 09:55:00|4930.5|4930|4930|4929.5|4935|4934|4929.5|4929|2817
1759399200000|2025-10-02 10:00:00|4930.5|4930|4934.5|4934|4937.5|4936.5|4930|4929.5|1863
1759399500000|2025-10-02 10:05:00|4935|4934.5|4943.5|4943|4944|4943|4933.5|4932.5|3802
1759399800000|2025-10-02 10:10:00|4943|4942.5|4941.5|4940.5|4943.5|4942.5|4940.5|4940|1296
1759400100000|2025-10-02 10:15:00|4942.5|4941|4949|4948|4950|4949|4942.5|4941|2981
1759400400000|2025-10-02 10:20:00|4950|4948.5|4950|4949|4950|4949.5|4949.5|4948.5|2332
1759400700000|2025-10-02 10:25:00|4949.5|4947.5|4945|4944|4950|4947.5|4944.5|4943.5|2087
1759401000000|2025-10-02 10:30:00|4944.5|4944.5|4944|4943.5|4945|4944.5|4943.5|4943|1110
1759401300000|2025-10-02 10:35:00|4943|4942.5|4941.5|4941|4943|4942.5|4940|4939.5|765
1759401600000|2025-10-02 10:40:00|4940|4939.5|4935.5|4934.5|4940|4939.5|4934.5|4933.5|4827
1759401900000|2025-10-02 10:45:00|4936|4935|4935.5|4934.5|4938|4937|4934.5|4934|2027
1759402200000|2025-10-02 10:50:00|4935|4934|4935|4934.5|4936|4934.5|4933.5|4932.5|1543
1759402500000|2025-10-02 10:55:00|4934.5|4934|4931|4930|4935.5|4935|4931|4930|2999
1759402800000|2025-10-02 11:00:00|4930.5|4929.5|4926.5|4925|4930.5|4929.5|4926|4925|2555
1759403100000|2025-10-02 11:05:00|4926|4925.5|4928|4927|4928.5|4927|4925|4924.5|2619
1759403400000|2025-10-02 11:10:00|4928.5|4927.5|4931|4930|4931|4930|4928.5|4927.5|1072
1759403700000|2025-10-02 11:15:00|4932.5|4930.5|4929|4928|4932.5|4931.5|4929|4928|3541
1759404000000|2025-10-02 11:20:00|4929.5|4929|4929|4928|4930|4929.5|4929|4928|632
1759404300000|2025-10-02 11:25:00|4928|4927.5|4928|4927.5|4928.5|4928|4927.5|4927|659
1759404600000|2025-10-02 11:30:00|4927.5|4927|4927|4925.5|4929|4928|4925|4924|5573
1759404900000|2025-10-02 11:35:00|4926.5|4926|4929.5|4928.5|4930|4929.5|4926.5|4926|656
1759405200000|2025-10-02 11:40:00|4930|4929|4929.5|4928.5|4931|4930.5|4929|4928|1887
1759405500000|2025-10-02 11:45:00|4929|4928|4928.5|4927.5|4933|4932|4926.5|4925.5|2717
1759405800000|2025-10-02 11:50:00|4929|4928|4924|4922.5|4929|4928|4921.5|4920.5|3375
1759406100000|2025-10-02 11:55:00|4923.5|4922|4919.5|4918.5|4925|4924|4919|4918.5|10001
1759406400000|2025-10-02 12:00:00|4920|4919.5|4922.5|4921.5|4922.5|4921.5|4918|4917|4262
1759406700000|2025-10-02 12:05:00|4924|4922|4925.5|4924.5|4926.5|4925.5|4923|4921.5|6468
1759407000000|2025-10-02 12:10:00|4925|4924|4923|4922|4926|4925|4921|4920|2857
1759407300000|2025-10-02 12:15:00|4923.5|4921.5|4923.5|4922|4926|4925|4921|4920|3320
1759407600000|2025-10-02 12:20:00|4924|4923|4926.5|4926|4927|4926|4923|4922|1395
1759407900000|2025-10-02 12:25:00|4926|4925.5|4925|4924|4929.5|4928.5|4925|4924|2775
1759408200000|2025-10-02 12:30:00|4924.5|4923|4925|4924.5|4926|4925.5|4923|4922|3800
1759408500000|2025-10-02 12:35:00|4924.5|4924|4922|4921.5|4926.5|4926|4921.5|4921|2031
1759408800000|2025-10-02 12:40:00|4921.5|4921|4919.5|4918|4922|4921.5|4919|4918|4592
1759409100000|2025-10-02 12:45:00|4919|4917|4920.5|4920|4920.5|4920|4916|4915|3898
1759409400000|2025-10-02 12:50:00|4921|4919.5|4926|4925|4926|4925|4919.5|4918.5|3242
1759409700000|2025-10-02 12:55:00|4925.5|4925.5|4929|4928.5|4930|4929|4925.5|4924.5|1513
1759410000000|2025-10-02 13:00:00|4930|4929|4929|4928|4930.5|4929.5|4928|4927|2912
1759410300000|2025-10-02 13:05:00|4928.5|4927.5|4928|4927|4930|4929|4926|4925|3821
1759410600000|2025-10-02 13:10:00|4927|4927.5|4929.5|4928.5|4930|4929|4925|4924|2871
1759410900000|2025-10-02 13:15:00|4929|4928|4931.5|4930.5|4934.5|4933.5|4928|4927|3975
1759411200000|2025-10-02 13:20:00|4932|4931|4931|4930.5|4934|4933.5|4929.5|4928|4821
1759411500000|2025-10-02 13:25:00|4932|4930|4926.5|4925.5|4937.5|4936.5|4925.5|4925|4525
1759411800000|2025-10-02 13:30:00|4927.5|4926.5|4929|4928|4936.5|4935.5|4922|4920.5|11129
1759412100000|2025-10-02 13:35:00|4928.5|4928.5|4928.5|4927|4932|4930.5|4927|4926|5150
1759412400000|2025-10-02 13:40:00|4928|4927.5|4927.5|4927|4930.5|4929.5|4923|4922|6243
1759412700000|2025-10-02 13:45:00|4928|4926.5|4924.5|4924|4929|4928.5|4924.5|4924|8369
1759413000000|2025-10-02 13:50:00|4925|4923.5|4923.5|4922.5|4925|4923.5|4919.5|4919|4870
1759413300000|2025-10-02 13:55:00|4925.5|4924.5|4920|4918.5|4928|4927|4919|4918|3971
1759413600000|2025-10-02 14:00:00|4918|4916|4908.5|4908|4918|4916.5|4908|4907|10941
1759413900000|2025-10-02 14:05:00|4909.5|4908.5|4908.5|4907.5|4914.5|4913.5|4908.5|4907.5|50149
1759414200000|2025-10-02 14:10:00|4908|4906.5|4906|4905|4909.5|4908|4903.5|4902.5|6547
1759414500000|2025-10-02 14:15:00|4907|4905.5|4897|4896|4907.5|4907|4896.5|4895.5|5002
1759414800000|2025-10-02 14:20:00|4897.5|4897|4895.5|4894|4898|4897|4890.5|4890|5351
1759415100000|2025-10-02 14:25:00|4896.5|4895.5|4890|4889.5|4897|4896|4889|4888|4870
1759415400000|2025-10-02 14:30:00|4890.5|4888|4885|4884|4892.5|4891.5|4885|4884|3139
1759415700000|2025-10-02 14:35:00|4883.5|4882.5|4888|4887.5|4890|4889.5|4880.5|4880|6920
1759416000000|2025-10-02 14:40:00|4887.5|4887|4879.5|4879|4888.5|4887.5|4876|4875|51695
1759416300000|2025-10-02 14:45:00|4879|4878.5|4874|4873|4880.5|4879.5|4871.5|4871|8415
1759416600000|2025-10-02 14:50:00|4874.5|4873.5|4868.5|4867.5|4875.5|4874.5|4868.5|4867|4864
1759416900000|2025-10-02 14:55:00|4869.5|4868.5|4867|4865.5|4871.5|4870.5|4866|4865|6842
1759417200000|2025-10-02 15:00:00|4866|4864|4870.5|4869.5|4871.5|4870.5|4864.5|4863.5|11665
1759417500000|2025-10-02 15:05:00|4871|4870|4876.5|4875.5|4876.5|4875.5|4870|4869|6972
1759417800000|2025-10-02 15:10:00|4876|4876|4876|4875|4877|4876.5|4871.5|4870.5|8176
1759418100000|2025-10-02 15:15:00|4876.5|4875.5|4881|4880.5|4882.5|4881.5|4876|4875|11339
1759418400000|2025-10-02 15:20:00|4881.5|4880|4874.5|4874|4881.5|4880.5|4874.5|4873.5|10879
1759418700000|2025-10-02 15:25:00|4875|4873.5|4873.5|4872.5|4876.5|4875|4872.5|4871.5|11902
1759474800000|2025-10-03 07:00:00|4920|4918.5|4923.5|4920|4928|4925|4916.5|4913.5|9466
1759475100000|2025-10-03 07:05:00|4922.5|4919.5|4931.5|4929.5|4932.5|4931.5|4922|4919.5|9317
1759475400000|2025-10-03 07:10:00|4932|4930|4936|4934.5|4938|4936.5|4926|4923.5|21543
1759475700000|2025-10-03 07:15:00|4935|4935|4928|4927|4935|4935|4926|4923.5|6862
1759476000000|2025-10-03 07:20:00|4928.5|4927.5|4920|4918.5|4930|4929|4917.5|4916|3924
1759476300000|2025-10-03 07:25:00|4918.5|4916|4923|4921.5|4923|4922|4917|4916|2095
1759476600000|2025-10-03 07:30:00|4924|4920.5|4923|4921.5|4927.5|4926|4922|4920|3719
1759476900000|2025-10-03 07:35:00|4923.5|4922|4925.5|4924|4925.5|4924|4918.5|4917.5|3823
1759477200000|2025-10-03 07:40:00|4926|4924.5|4924|4923|4929|4928|4922.5|4920.5|5006
1759477500000|2025-10-03 07:45:00|4925.5|4924.5|4924.5|4923|4929|4928|4923.5|4921.5|2970
1759477800000|2025-10-03 07:50:00|4923.5|4921.5|4923|4921|4926|4924.5|4922.5|4920.5|5039
1759478100000|2025-10-03 07:55:00|4921.5|4921.5|4922.5|4921|4924.5|4923.5|4920.5|4919|3130
1759478400000|2025-10-03 08:00:00|4922|4920.5|4919|4917.5|4923|4921|4919|4917.5|4425
1759478700000|2025-10-03 08:05:00|4918.5|4917|4914|4912.5|4921.5|4920.5|4913|4912|5972
1759479000000|2025-10-03 08:10:00|4912.5|4911.5|4907.5|4906|4913|4911.5|4907|4906|3702
1759479300000|2025-10-03 08:15:00|4907|4905.5|4903.5|4902|4907.5|4906.5|4901.5|4900|3582
1759479600000|2025-10-03 08:20:00|4903|4901.5|4900|4898.5|4903.5|4902.5|4899|4898|4595
1759479900000|2025-10-03 08:25:00|4901|4899|4902.5|4901.5|4904|4902.5|4901|4899|4495
1759480200000|2025-10-03 08:30:00|4903|4902|4905|4904|4905|4904|4902.5|4901.5|3819
1759480500000|2025-10-03 08:35:00|4904|4902.5|4903|4902|4905.5|4904.5|4902.5|4901.5|2961
1759480800000|2025-10-03 08:40:00|4903.5|4902.5|4901.5|4900|4903.5|4902.5|4900.5|4899.5|1183
1759481100000|2025-10-03 08:45:00|4901|4900.5|4901.5|4900.5|4904|4903|4898.5|4898|2571
1759481400000|2025-10-03 08:50:00|4900.5|4900|4900.5|4899.5|4903|4901.5|4900.5|4899.5|1560
1759481700000|2025-10-03 08:55:00|4900|4899|4902|4901|4902|4901|4900|4899|3288
1759482000000|2025-10-03 09:00:00|4902.5|4902|4906.5|4906|4908.5|4907|4902.5|4901.5|2399
1759482300000|2025-10-03 09:05:00|4907|4906.5|4907|4906|4908|4907|4906.5|4906|2637
1759482600000|2025-10-03 09:10:00|4908|4906.5|4910|4909|4910|4909|4907.5|4906|1642
1759482900000|2025-10-03 09:15:00|4909.5|4908.5|4910|4909|4911|4909.5|4907.5|4906.5|3248
1759483200000|2025-10-03 09:20:00|4910.5|4909.5|4910|4909|4910.5|4909.5|4907.5|4906|3133
1759483500000|2025-10-03 09:25:00|4910.5|4909.5|4915.5|4914.5|4916.5|4915.5|4910.5|4909.5|9429
1759483800000|2025-10-03 09:30:00|4915|4914|4906.5|4905|4915|4914|4903|4901.5|10191
1759484100000|2025-10-03 09:35:00|4906|4904.5|4902.5|4902|4906.5|4906|4902|4900.5|1518
1759484400000|2025-10-03 09:40:00|4903|4902.5|4904.5|4903|4906|4905|4902.5|4901.5|941
1759484700000|2025-10-03 09:45:00|4905|4903.5|4904.5|4903|4905.5|4904|4902|4901|1375
1759485000000|2025-10-03 09:50:00|4903|4902|4902|4901|4903.5|4902.5|4901.5|4900.5|2298
1759485300000|2025-10-03 09:55:00|4902.5|4900.5|4904.5|4903|4905|4904|4901.5|4900.5|2401
1759485600000|2025-10-03 10:00:00|4904|4902.5|4905.5|4904.5|4907|4906.5|4903|4902|4015
1759485900000|2025-10-03 10:05:00|4906|4905|4907|4905.5|4907.5|4906.5|4904.5|4903.5|1683
1759486200000|2025-10-03 10:10:00|4906.5|4905|4906.5|4905.5|4908|4906.5|4905|4904.5|1866
1759486500000|2025-10-03 10:15:00|4906|4904.5|4907.5|4906.5|4908|4906.5|4904.5|4904|558
1759486800000|2025-10-03 10:20:00|4907|4905.5|4904.5|4903.5|4907|4905.5|4904.5|4903.5|822
1759487100000|2025-10-03 10:25:00|4904|4903|4903.5|4902|4905|4904.5|4902.5|4901|3074
1759487400000|2025-10-03 10:30:00|4903|4901.5|4901|4900|4903|4901.5|4901|4900|1357
1759487700000|2025-10-03 10:35:00|4901.5|4901|4904.5|4903|4904.5|4903|4900.5|4899|3122
1759488000000|2025-10-03 10:40:00|4903|4902|4901.5|4900.5|4904.5|4903.5|4901|4900|1042
1759488300000|2025-10-03 10:45:00|4900.5|4900|4901|4900|4903|4902|4900|4899|1963
1759488600000|2025-10-03 10:50:00|4901.5|4899.5|4903.5|4902.5|4904|4903.5|4901.5|4899.5|1157
1759488900000|2025-10-03 10:55:00|4904|4903|4903|4901.5|4904.5|4903|4902.5|4901.5|759
1759489200000|2025-10-03 11:00:00|4902.5|4900.5|4902.5|4901|4904.5|4904|4900.5|4899|11742
1759489500000|2025-10-03 11:05:00|4902|4901.5|4903.5|4902.5|4904|4903|4901.5|4900.5|5764
1759489800000|2025-10-03 11:10:00|4904.5|4903|4904.5|4904|4906|4904.5|4902.5|4901|3976
1759490100000|2025-10-03 11:15:00|4905.5|4904.5|4904|4903|4905.5|4904.5|4902|4901|2865
1759490400000|2025-10-03 11:20:00|4904.5|4902|4904|4903|4905|4904|4903|4901.5|3336
1759490700000|2025-10-03 11:25:00|4904.5|4903.5|4899.5|4898|4904.5|4903.5|4899|4898|93583
1759491000000|2025-10-03 11:30:00|4899|4896.5|4900|4898.5|4901|4899.5|4897.5|4896|1641
1759491300000|2025-10-03 11:35:00|4900.5|4899|4902|4901|4902|4901|4900|4898.5|1270
1759491600000|2025-10-03 11:40:00|4902.5|4901.5|4907|4906|4908|4906.5|4902.5|4901.5|3435
1759491900000|2025-10-03 11:45:00|4906.5|4905.5|4904|4903|4906.5|4905.5|4903.5|4902.5|1257
1759492200000|2025-10-03 11:50:00|4905|4904|4903.5|4902.5|4905|4904|4903|4902.5|977
1759492500000|2025-10-03 11:55:00|4904|4903.5|4901.5|4900.5|4904|4903.5|4901|4900|1037
1759492800000|2025-10-03 12:00:00|4903|4900|4906|4904.5|4906|4905|4902.5|4900|4024
1759493100000|2025-10-03 12:05:00|4907|4905.5|4903|4901.5|4907|4905.5|4903|4901.5|1782
1759493400000|2025-10-03 12:10:00|4903.5|4902.5|4907|4906|4907|4906|4903.5|4902|2039
1759493700000|2025-10-03 12:15:00|4906|4905.5|4906.5|4905.5|4906.5|4905.5|4904|4903.5|2043
1759494000000|2025-10-03 12:20:00|4906|4905|4905|4904|4906.5|4905.5|4903.5|4902.5|1806
1759494300000|2025-10-03 12:25:00|4905.5|4903.5|4906|4905|4906.5|4905.5|4905.5|4903.5|6157
1759494600000|2025-10-03 12:30:00|4906.5|4905.5|4906|4905|4908|4907|4904.5|4903.5|2069
1759494900000|2025-10-03 12:35:00|4907|4905.5|4904.5|4904|4909.5|4908|4904.5|4904|4040
1759495200000|2025-10-03 12:40:00|4906|4905|4908.5|4907.5|4909|4908|4906|4905|3733
1759495500000|2025-10-03 12:45:00|4907.5|4906.5|4908|4907.5|4908|4907.5|4906|4905|12783
1759495800000|2025-10-03 12:50:00|4908.5|4907|4908|4907.5|4908.5|4907.5|4907|4906|1828
1759496100000|2025-10-03 12:55:00|4908.5|4907|4908|4907.5|4908.5|4907.5|4908|4907|12209
1759496400000|2025-10-03 13:00:00|4907.5|4907|4910.5|4909|4912.5|4912|4907.5|4907|10547
1759496700000|2025-10-03 13:05:00|4911|4909.5|4915|4914|4915|4914|4910|4909.5|2008
1759497000000|2025-10-03 13:10:00|4914.5|4913.5|4921|4920|4921|4920.5|4913|4912|6172
1759497300000|2025-10-03 13:15:00|4921.5|4920.5|4924|4923|4927.5|4926.5|4920|4919|3703
1759497600000|2025-10-03 13:20:00|4924.5|4924|4921|4920|4925.5|4924.5|4920.5|4920|3850
1759497900000|2025-10-03 13:25:00|4920.5|4919.5|4917|4916.5|4922.5|4921.5|4917|4916|5650
1759498200000|2025-10-03 13:30:00|4920|4919.5|4916.5|4916|4922|4921.5|4915|4913.5|6755
1759498500000|2025-10-03 13:35:00|4917|4915.5|4922.5|4921|4922.5|4921.5|4912.5|4911.5|6040
1759498800000|2025-10-03 13:40:00|4923.5|4921.5|4930|4929|4930|4929.5|4923.5|4921.5|6422
1759499100000|2025-10-03 13:45:00|4930.5|4929.5|4925.5|4924.5|4931.5|4930.5|4923.5|4922.5|4856
1759499400000|2025-10-03 13:50:00|4926|4925|4929|4927.5|4930|4929|4925|4924|5608
1759499700000|2025-10-03 13:55:00|4928.5|4927|4923|4921.5|4928.5|4927.5|4920.5|4919|6456
1759500000000|2025-10-03 14:00:00|4923.5|4922|4929.5|4928|4931|4930|4921.5|4920|6512
1759500300000|2025-10-03 14:05:00|4929|4928.5|4927|4926|4933.5|4932|4925.5|4924.5|5743
1759500600000|2025-10-03 14:10:00|4927.5|4925.5|4923|4922|4927.5|4926.5|4923|4921.5|4135
1759500900000|2025-10-03 14:15:00|4922.5|4921|4925|4923.5|4925.5|4924|4919.5|4918|5183
1759501200000|2025-10-03 14:20:00|4926.5|4925|4927|4926|4929|4928|4925|4923.5|5064
1759501500000|2025-10-03 14:25:00|4927.5|4926.5|4933|4931.5|4933|4931.5|4927|4926|3372
1759501800000|2025-10-03 14:30:00|4932|4931|4936|4935|4937.5|4936.5|4931.5|4930.5|7984
1759502100000|2025-10-03 14:35:00|4936.5|4935.5|4932|4931|4936.5|4936|4930|4929|6132
1759502400000|2025-10-03 14:40:00|4931.5|4930.5|4932|4931|4933.5|4933|4931|4930|26517
1759502700000|2025-10-03 14:45:00|4931.5|4931.5|4933.5|4932.5|4934|4933|4930|4929|5888
1759503000000|2025-10-03 14:50:00|4929|4928.5|4935|4933.5|4936.5|4935.5|4929|4928.5|9044
1759503300000|2025-10-03 14:55:00|4935.5|4934.5|4934|4933|4936|4935|4933.5|4933|5474
1759503600000|2025-10-03 15:00:00|4933|4932|4932.5|4931.5|4933.5|4932.5|4929.5|4928.5|8979
1759503900000|2025-10-03 15:05:00|4933|4931|4933|4931.5|4936|4935|4931.5|4931|9942
1759504200000|2025-10-03 15:10:00|4932.5|4932|4935|4934|4936|4935|4931|4930.5|11575
1759504500000|2025-10-03 15:15:00|4935.5|4934.5|4933.5|4933|4935.5|4935|4932|4931|12108
1759504800000|2025-10-03 15:20:00|4933|4932.5|4933|4932.5|4934.5|4934|4932|4931|10063
1759505100000|2025-10-03 15:25:00|4933.5|4932|4934.5|4933|4935.5|4934.5|4932|4931|14205
1759734000000|2025-10-06 07:00:00|4923|4914.5|4913.5|4910.5|4923|4914.5|4905.5|4900.5|4569
1759734300000|2025-10-06 07:05:00|4915.5|4912.5|4918.5|4916.5|4923|4920|4904.5|4901|2536
1759734600000|2025-10-06 07:10:00|4916.5|4915.5|4908.5|4907|4920|4918.5|4908|4906.5|4408
1759734900000|2025-10-06 07:15:00|4908|4906.5|4910|4908.5|4911.5|4910|4907.5|4906.5|2939
1759735200000|2025-10-06 07:20:00|4910.5|4909|4910.5|4909|4916.5|4914|4910|4909|1946
1759735500000|2025-10-06 07:25:00|4910|4907.5|4911.5|4910|4912|4910|4907|4906|1560
1759735800000|2025-10-06 07:30:00|4911|4909|4906.5|4905|4913.5|4911.5|4906|4905|2999
1759736100000|2025-10-06 07:35:00|4905.5|4904|4910|4908|4910|4908.5|4903.5|4902|2166
1759736400000|2025-10-06 07:40:00|4910.5|4909|4924.5|4922.5|4924.5|4922.5|4905.5|4904.5|6922
1759736700000|2025-10-06 07:45:00|4925|4923.5|4927|4926|4929.5|4928|4923.5|4922.5|5197
1759737000000|2025-10-06 07:50:00|4926.5|4925.5|4929|4927.5|4929.5|4928|4924.5|4924|3458
1759737300000|2025-10-06 07:55:00|4928.5|4928|4922.5|4921.5|4933|4931.5|4922.5|4921.5|2114
1759737600000|2025-10-06 08:00:00|4925|4923.5|4923|4921.5|4929|4927.5|4922|4921|4457
1759737900000|2025-10-06 08:05:00|4923.5|4922|4917|4916|4925|4923.5|4917|4916|1894
1759738200000|2025-10-06 08:10:00|4919|4917.5|4915.5|4914.5|4921.5|4919.5|4915.5|4914.5|1902
1759738500000|2025-10-06 08:15:00|4916|4915|4917|4916|4919.5|4918|4915|4913.5|1274
1759738800000|2025-10-06 08:20:00|4916.5|4916.5|4918.5|4917.5|4918.5|4918|4916|4915|2899
1759739100000|2025-10-06 08:25:00|4918|4916.5|4919.5|4918|4919.5|4918|4913.5|4912.5|1745
1759739400000|2025-10-06 08:30:00|4920.5|4919|4914|4912.5|4921.5|4920|4912|4910.5|5351
1759739700000|2025-10-06 08:35:00|4913.5|4913.5|4913.5|4912.5|4916.5|4915.5|4913|4912.5|2872
1759740000000|2025-10-06 08:40:00|4913|4912|4913|4911.5|4913.5|4913|4911|4910|4545
1759740300000|2025-10-06 08:45:00|4912.5|4912|4908|4907|4913.5|4912.5|4907.5|4907|3216
1759740600000|2025-10-06 08:50:00|4909.5|4908|4908.5|4908|4910|4908.5|4907.5|4907|1723
1759740900000|2025-10-06 08:55:00|4909.5|4907.5|4908.5|4907.5|4909.5|4908.5|4907.5|4906|3655
1759741200000|2025-10-06 09:00:00|4908|4906.5|4908|4907.5|4909.5|4908.5|4907.5|4906.5|3173
1759741500000|2025-10-06 09:05:00|4907|4905.5|4908|4907|4908|4907|4904|4903|2192
1759741800000|2025-10-06 09:10:00|4907|4906.5|4909|4908|4910|4908.5|4907|4906.5|2992
1759742100000|2025-10-06 09:15:00|4909.5|4908.5|4906.5|4904.5|4909.5|4908.5|4905|4904.5|13062
1759742400000|2025-10-06 09:20:00|4906|4903|4909.5|4909|4909.5|4909|4899.5|4898.5|17620
1759742700000|2025-10-06 09:25:00|4910.5|4908|4915|4914|4915|4914|4908.5|4907.5|4005
1759743000000|2025-10-06 09:30:00|4914.5|4913.5|4913|4912|4915|4913.5|4911.5|4910|4042
1759743300000|2025-10-06 09:35:00|4913.5|4911.5|4915.5|4914.5|4916|4914.5|4912|4911|2897
1759743600000|2025-10-06 09:40:00|4914.5|4914|4916.5|4915.5|4920.5|4919|4912.5|4911.5|4642
1759743900000|2025-10-06 09:45:00|4918.5|4917.5|4923|4922|4924.5|4923|4918.5|4917.5|1432
1759744200000|2025-10-06 09:50:00|4923.5|4922.5|4924.5|4923|4926.5|4925.5|4922.5|4921|14507
1759744500000|2025-10-06 09:55:00|4924|4923.5|4926|4925.5|4926.5|4925.5|4923.5|4922.5|2374
1759744800000|2025-10-06 10:00:00|4926.5|4925|4930|4928.5|4930|4928.5|4924.5|4923.5|2916
1759745100000|2025-10-06 10:05:00|4930.5|4929|4929.5|4928|4932|4931|4926|4925|3616
1759745400000|2025-10-06 10:10:00|4929|4928.5|4931|4930|4932|4930.5|4929|4928.5|1484
1759745700000|2025-10-06 10:15:00|4931.5|4930.5|4931|4930|4934.5|4933|4930.5|4929.5|3879
1759746000000|2025-10-06 10:20:00|4932|4930.5|4934.5|4933|4934.5|4933.5|4931|4930.5|2188
1759746300000|2025-10-06 10:25:00|4935|4933.5|4945|4943.5|4948|4946.5|4933|4932|5328
1759746600000|2025-10-06 10:30:00|4944.5|4944.5|4953|4951.5|4953|4952|4944.5|4943|3241
1759746900000|2025-10-06 10:35:00|4953.5|4952|4956.5|4955|4957|4955.5|4951.5|4950.5|3407
1759747200000|2025-10-06 10:40:00|4957.5|4955.5|4962.5|4960.5|4963.5|4962|4956|4955|3891
1759747500000|2025-10-06 10:45:00|4963|4961|4960|4959|4963|4961|4957.5|4956.5|6171
1759747800000|2025-10-06 10:50:00|4961|4958.5|4964.5|4963|4965.5|4963.5|4959.5|4958.5|3658
1759748100000|2025-10-06 10:55:00|4965|4961.5|4960.5|4959.5|4965|4962.5|4959|4958|4446
1759748400000|2025-10-06 11:00:00|4961|4959|4964.5|4964|4965|4964|4960|4959|6771
1759748700000|2025-10-06 11:05:00|4965|4964.5|4968|4966.5|4968|4967|4964.5|4963.5|1898
1759749000000|2025-10-06 11:10:00|4967|4967|4969.5|4968|4972|4970.5|4967|4966|1905
1759749300000|2025-10-06 11:15:00|4969|4967|4962.5|4961|4969|4967|4962.5|4961|1917
1759749600000|2025-10-06 11:20:00|4963.5|4961.5|4966|4964.5|4966|4965|4962.5|4961.5|1197
1759749900000|2025-10-06 11:25:00|4965.5|4964|4964.5|4963|4966|4964.5|4964|4962.5|3371
1759750200000|2025-10-06 11:30:00|4965|4964|4964|4963|4965.5|4964|4961.5|4961|2114
1759750500000|2025-10-06 11:35:00|4965|4963.5|4964.5|4963|4966.5|4965|4963.5|4962|4320
1759750800000|2025-10-06 11:40:00|4963.5|4962|4968.5|4967|4969|4967.5|4963|4962|1381
1759751100000|2025-10-06 11:45:00|4968|4967.5|4969.5|4968|4972|4970.5|4968|4967.5|5847
1759751400000|2025-10-06 11:50:00|4969|4968.5|4975|4974|4975|4974|4969|4968|4055
1759751700000|2025-10-06 11:55:00|4974.5|4974.5|4979|4978|4979|4978|4971|4970|7589
1759752000000|2025-10-06 12:00:00|4979.5|4978.5|4974|4973|4980|4979|4972.5|4971.5|8643
1759752300000|2025-10-06 12:05:00|4973.5|4974|4973|4971.5|4976|4974.5|4970|4969|2479
1759752600000|2025-10-06 12:10:00|4973.5|4972.5|4977.5|4976|4978.5|4977|4973|4972.5|2929
1759752900000|2025-10-06 12:15:00|4978|4976.5|4980|4979|4980.5|4979.5|4978|4976.5|2493
1759753200000|2025-10-06 12:20:00|4980.5|4978.5|4978|4976.5|4980.5|4979|4976|4975|4028
1759753500000|2025-10-06 12:25:00|4977.5|4977|4971|4970|4978|4977|4970|4969.5|12391
1759753800000|2025-10-06 12:30:00|4971.5|4969.5|4967.5|4966.5|4971.5|4970|4965.5|4965|2379
1759754100000|2025-10-06 12:35:00|4967|4965.5|4971|4969.5|4971|4970.5|4967|4965.5|4489
1759754400000|2025-10-06 12:40:00|4970.5|4970.5|4976.5|4975.5|4980|4979|4970.5|4970.5|2670
1759754700000|2025-10-06 12:45:00|4977|4976|4979.5|4978.5|4979.5|4978.5|4975.5|4975|2958
1759755000000|2025-10-06 12:50:00|4978|4977.5|4971|4970|4979|4978|4971|4970|4784
1759755300000|2025-10-06 12:55:00|4970.5|4969.5|4961.5|4960.5|4971|4969.5|4959.5|4959|4265
1759755600000|2025-10-06 13:00:00|4961|4959.5|4963|4962|4963|4962|4960|4959|3045
1759755900000|2025-10-06 13:05:00|4963.5|4963|4969|4967.5|4970.5|4969.5|4960|4959|7057
1759756200000|2025-10-06 13:10:00|4968|4967|4963|4961.5|4968|4967|4962|4961|2714
1759756500000|2025-10-06 13:15:00|4963.5|4962|4963|4962|4963.5|4962.5|4960.5|4960|3632
1759756800000|2025-10-06 13:20:00|4962.5|4961.5|4963|4962|4965|4964|4962|4961|5522
1759757100000|2025-10-06 13:25:00|4962.5|4961.5|4962.5|4961.5|4963|4962.5|4957|4956.5|5212
1759757400000|2025-10-06 13:30:00|4962|4962|4971.5|4970|4974.5|4973|4962|4961.5|8676
1759757700000|2025-10-06 13:35:00|4971|4968.5|4976.5|4975.5|4979|4977.5|4968.5|4967.5|7917
1759758000000|2025-10-06 13:40:00|4977|4976|4977.5|4976.5|4984.5|4983|4977|4975.5|14764
1759758300000|2025-10-06 13:45:00|4978|4977.5|4983|4982|4983|4982|4975|4974|6182
1759758600000|2025-10-06 13:50:00|4984|4982.5|4986|4985|4986.5|4986|4982.5|4981.5|9602
1759758900000|2025-10-06 13:55:00|4985.5|4984|4979|4978|4986|4985|4977.5|4976.5|6915
1759759200000|2025-10-06 14:00:00|4977.5|4976.5|4974|4972.5|4980.5|4979.5|4971.5|4970.5|8784
1759759500000|2025-10-06 14:05:00|4973.5|4972|4980.5|4979|4980.5|4979.5|4971.5|4971|9451
1759759800000|2025-10-06 14:10:00|4980|4979.5|4983.5|4982.5|4984|4983.5|4978|4977|30129
1759760100000|2025-10-06 14:15:00|4984|4983|4984|4983|4985|4984|4980.5|4980|4488
1759760400000|2025-10-06 14:20:00|4985.5|4984.5|4983|4982|4986.5|4985.5|4981|4980|4723
1759760700000|2025-10-06 14:25:00|4982.5|4982.5|4980.5|4979|4985.5|4985|4980|4979|7753
1759761000000|2025-10-06 14:30:00|4980|4979.5|4986|4985|4986.5|4985|4980|4979|11023
1759761300000|2025-10-06 14:35:00|4986.5|4985.5|4982|4981.5|4987|4986.5|4982|4981.5|21716
1759761600000|2025-10-06 14:40:00|4980.5|4980|4992.5|4991.5|4993|4992|4980.5|4980|7136
1759761900000|2025-10-06 14:45:00|4994|4993|4989.5|4988.5|4994|4993.5|4987.5|4986.5|9712
1759762200000|2025-10-06 14:50:00|4989|4987.5|4996|4995|4998.5|4997.5|4987|4986|4971
1759762500000|2025-10-06 14:55:00|4995.5|4996|4999.5|4998.5|5003|5001|4995.5|4995.5|11074
1759762800000|2025-10-06 15:00:00|4998.5|4998|4992.5|4991|4999|4998|4990.5|4989.5|10905
1759763100000|2025-10-06 15:05:00|4992|4991.5|4989.5|4988.5|4994|4993|4989.5|4988.5|12423
1759763400000|2025-10-06 15:10:00|4990|4989|4986|4985.5|4990|4989.5|4986|4985|10966
1759763700000|2025-10-06 15:15:00|4985.5|4985|4990|4989|4990.5|4989|4985|4984|9292
1759764000000|2025-10-06 15:20:00|4990.5|4989.5|4990|4989|4991|4990|4987.5|4986.5|14785
1759764300000|2025-10-06 15:25:00|4990.5|4989.5|4990|4988.5|4993|4992.5|4989|4988|15748
1759820400000|2025-10-07 07:00:00|4965.5|4963.5|4959|4956|4973|4967.5|4954.5|4950.5|6413
1759820700000|2025-10-07 07:05:00|4961|4956.5|4946|4945|4961|4957.5|4945|4944|60080
1759821000000|2025-10-07 07:10:00|4944.5|4944.5|4937.5|4935.5|4945|4944.5|4937|4935.5|4830
1759821300000|2025-10-07 07:15:00|4937|4934.5|4935.5|4933.5|4941.5|4939|4934|4933|4015
1759821600000|2025-10-07 07:20:00|4937.5|4935.5|4932|4930.5|4937.5|4935.5|4931.5|4929|7197
1759821900000|2025-10-07 07:25:00|4931.5|4929.5|4930|4928.5|4932.5|4930.5|4926.5|4925|3637
1759822200000|2025-10-07 07:30:00|4929.5|4929|4929.5|4929|4936.5|4934|4929.5|4928.5|3488
1759822500000|2025-10-07 07:35:00|4929|4928.5|4932.5|4931.5|4933|4932|4928|4926.5|5876
1759822800000|2025-10-07 07:40:00|4934|4933.5|4937.5|4935.5|4938|4936|4933|4931|1574
1759823100000|2025-10-07 07:45:00|4937|4935|4936.5|4935.5|4937|4935.5|4935|4933.5|2685
1759823400000|2025-10-07 07:50:00|4936|4934.5|4938|4936.5|4941|4940|4934|4933|2388
1759823700000|2025-10-07 07:55:00|4939|4938|4939.5|4937.5|4940.5|4939.5|4935|4933|1327
1759824000000|2025-10-07 08:00:00|4943|4940.5|4942|4940.5|4945.5|4944.5|4941|4939.5|3735
1759824300000|2025-10-07 08:05:00|4941.5|4940|4942.5|4941|4947.5|4946|4940.5|4939.5|3624
1759824600000|2025-10-07 08:10:00|4942|4940.5|4943.5|4942.5|4943.5|4942.5|4942|4940.5|1273
1759824900000|2025-10-07 08:15:00|4944|4942|4943|4941|4946.5|4944.5|4942.5|4941|2449
1759825200000|2025-10-07 08:20:00|4945|4941.5|4945|4943.5|4945.5|4944.5|4942.5|4941|1321
1759825500000|2025-10-07 08:25:00|4945.5|4944|4944|4943|4946|4944.5|4943.5|4943|8135
1759825800000|2025-10-07 08:30:00|4944.5|4943.5|4941|4940|4945|4944|4941|4940|5577
1759826100000|2025-10-07 08:35:00|4941.5|4940.5|4943.5|4942|4943.5|4942|4939|4937.5|2403
1759826400000|2025-10-07 08:40:00|4944.5|4943|4941|4939.5|4944.5|4943|4939.5|4939|2389
1759826700000|2025-10-07 08:45:00|4942|4941|4944|4943|4944|4943|4940|4938.5|1490
1759827000000|2025-10-07 08:50:00|4944.5|4943.5|4942.5|4941.5|4945.5|4944|4942.5|4941.5|856
1759827300000|2025-10-07 08:55:00|4942|4940.5|4946.5|4945.5|4947.5|4946|4940.5|4939|1601
1759827600000|2025-10-07 09:00:00|4947.5|4946|4947.5|4946|4948.5|4947|4945.5|4943.5|1716
1759827900000|2025-10-07 09:05:00|4947|4945.5|4943|4941.5|4947|4946|4942.5|4941.5|2492
1759828200000|2025-10-07 09:10:00|4944|4942.5|4947|4945.5|4948|4946|4943|4941.5|671
1759828500000|2025-10-07 09:15:00|4946.5|4945|4948|4946.5|4948|4947|4946.5|4945|3041
1759828800000|2025-10-07 09:20:00|4947.5|4947|4948|4946.5|4952|4950.5|4947.5|4946.5|1460
1759829100000|2025-10-07 09:25:00|4947.5|4947|4950|4949.5|4951|4949.5|4947.5|4946.5|1701
1759829400000|2025-10-07 09:30:00|4951|4949|4950.5|4949|4954|4952.5|4949|4948|5660
1759829700000|2025-10-07 09:35:00|4951.5|4949.5|4952|4950.5|4953|4952|4949.5|4948.5|3042
1759830000000|2025-10-07 09:40:00|4951.5|4952|4949.5|4948|4955|4953.5|4949.5|4948|1522
1759830300000|2025-10-07 09:45:00|4949|4946.5|4948|4946.5|4949|4947.5|4946.5|4945.5|2178
1759830600000|2025-10-07 09:50:00|4947.5|4947|4947.5|4946.5|4948.5|4947.5|4947|4945.5|2429
1759830900000|2025-10-07 09:55:00|4947|4945.5|4949.5|4948|4949.5|4948.5|4946.5|4945.5|2339
1759831200000|2025-10-07 10:00:00|4951|4949.5|4950.5|4949.5|4954.5|4953.5|4949|4948|2507
1759831500000|2025-10-07 10:05:00|4949.5|4948|4950.5|4949.5|4952.5|4951|4948.5|4948|1310
1759831800000|2025-10-07 10:10:00|4951|4950|4951|4950|4952|4951|4949.5|4948.5|1331
1759832100000|2025-10-07 10:15:00|4952|4951|4952.5|4951.5|4954.5|4953.5|4952|4950.5|2544
1759832400000|2025-10-07 10:20:00|4952|4950.5|4950.5|4949.5|4952|4950.5|4949|4947.5|2603
1759832700000|2025-10-07 10:25:00|4951.5|4950.5|4953|4952|4953|4952.5|4951|4950|1353
1759833000000|2025-10-07 10:30:00|4952|4951|4955|4954|4956|4955|4952|4951|9615
1759833300000|2025-10-07 10:35:00|4954.5|4953.5|4954.5|4953.5|4958.5|4957.5|4954.5|4953.5|2573
1759833600000|2025-10-07 10:40:00|4954|4953|4954.5|4953|4954.5|4953.5|4952.5|4951|836
1759833900000|2025-10-07 10:45:00|4954|4952.5|4950|4949.5|4954.5|4953|4949.5|4948.5|19327
1759834200000|2025-10-07 10:50:00|4950.5|4950|4953.5|4952|4954.5|4953.5|4950|4949.5|10528
1759834500000|2025-10-07 10:55:00|4953|4951.5|4952|4951|4954|4952.5|4952|4950.5|12015
1759834800000|2025-10-07 11:00:00|4951.5|4950.5|4950|4949|4951.5|4950.5|4948|4947|1678
1759835100000|2025-10-07 11:05:00|4950.5|4950|4949.5|4948.5|4951|4950|4949|4947.5|1198
1759835400000|2025-10-07 11:10:00|4949|4949|4951|4950|4951|4950|4949|4948.5|1276
1759835700000|2025-10-07 11:15:00|4951.5|4950.5|4951.5|4950.5|4952|4950.5|4951|4950|440
1759836000000|2025-10-07 11:20:00|4952|4951|4950|4949|4952|4951|4950|4949|2024
1759836300000|2025-10-07 11:25:00|4950.5|4949.5|4952|4951|4952.5|4951|4950|4949|1144
1759836600000|2025-10-07 11:30:00|4952.5|4950.5|4956|4955|4959.5|4958|4952.5|4950.5|4924
1759836900000|2025-10-07 11:35:00|4956.5|4955.5|4958|4956.5|4960.5|4959|4955.5|4955|1299
1759837200000|2025-10-07 11:40:00|4958.5|4957.5|4956.5|4956|4960|4959|4956|4954.5|630
1759837500000|2025-10-07 11:45:00|4957|4956.5|4957|4956|4958.5|4957.5|4956|4954.5|1048
1759837800000|2025-10-07 11:50:00|4957.5|4956.5|4959.5|4958|4959.5|4958.5|4957|4956|2478
1759838100000|2025-10-07 11:55:00|4959|4957.5|4962|4961|4962|4961|4959|4957.5|2025
1759838400000|2025-10-07 12:00:00|4961.5|4961.5|4961.5|4960.5|4962.5|4961.5|4960.5|4959.5|1371
1759838700000|2025-10-07 12:05:00|4962|4961|4959.5|4958.5|4962|4961|4959|4958|1726
1759839000000|2025-10-07 12:10:00|4960|4959|4960.5|4959.5|4961|4960.5|4959.5|4958.5|2299
1759839300000|2025-10-07 12:15:00|4960|4959|4965|4964.5|4966.5|4965.5|4959.5|4958.5|4009
1759839600000|2025-10-07 12:20:00|4965.5|4965|4965.5|4964|4966.5|4966|4964.5|4963.5|2133
1759839900000|2025-10-07 12:25:00|4965|4963.5|4964.5|4963.5|4965|4963.5|4964|4963|1599
1759840200000|2025-10-07 12:30:00|4965|4964.5|4968|4966.5|4968.5|4967.5|4965|4964.5|1910
1759840500000|2025-10-07 12:35:00|4968.5|4967|4967|4965.5|4970.5|4969.5|4966|4965|2633
1759840800000|2025-10-07 12:40:00|4966|4966|4968.5|4967.5|4969|4968|4965.5|4964.5|1160
1759841100000|2025-10-07 12:45:00|4968|4967|4968.5|4967.5|4969|4968|4967.5|4966|3268
1759841400000|2025-10-07 12:50:00|4968|4967|4971.5|4970|4972.5|4971.5|4968|4967|2810
1759841700000|2025-10-07 12:55:00|4971|4969.5|4975|4973.5|4976.5|4975|4970.5|4969.5|2003
1759842000000|2025-10-07 13:00:00|4975.5|4974|4974|4973|4979.5|4978.5|4974|4973|5440
1759842300000|2025-10-07 13:05:00|4973.5|4972.5|4975|4974|4976.5|4975.5|4972.5|4971.5|14592
1759842600000|2025-10-07 13:10:00|4976.5|4975.5|4985|4983.5|4988.5|4987|4975|4974|5744
1759842900000|2025-10-07 13:15:00|4984|4983|4975.5|4974|4984.5|4983|4975.5|4974|3839
1759843200000|2025-10-07 13:20:00|4975|4972|4974.5|4973|4975|4973.5|4971.5|4970|2602
1759843500000|2025-10-07 13:25:00|4976|4974.5|4984.5|4983.5|4984.5|4983.5|4974.5|4973|5048
1759843800000|2025-10-07 13:30:00|4985.5|4984|4986|4985|4990.5|4989.5|4977|4975.5|8476
1759844100000|2025-10-07 13:35:00|4985|4983.5|4980|4978.5|4985.5|4984.5|4979|4977.5|6248
1759844400000|2025-10-07 13:40:00|4979.5|4979.5|4978.5|4977|4981|4980|4974|4972.5|9992
1759844700000|2025-10-07 13:45:00|4977|4975.5|4976.5|4975.5|4978|4977|4973|4972.5|9545
1759845000000|2025-10-07 13:50:00|4978|4976.5|4976|4975|4979|4978|4969.5|4968.5|6541
1759845300000|2025-10-07 13:55:00|4975|4974|4975.5|4974|4977|4976|4974|4973|6269
1759845600000|2025-10-07 14:00:00|4975|4974.5|4970.5|4969.5|4977|4976|4970|4969|7491
1759845900000|2025-10-07 14:05:00|4971|4969|4965|4964|4971|4969|4964.5|4964|5465
1759846200000|2025-10-07 14:10:00|4966|4965|4964.5|4964|4968|4967.5|4963.5|4962.5|3779
1759846500000|2025-10-07 14:15:00|4962|4963.5|4967.5|4966.5|4968|4966.5|4959|4958|48940
1759846800000|2025-10-07 14:20:00|4968.5|4967|4967.5|4966.5|4969|4968.5|4966|4965|3943
1759847100000|2025-10-07 14:25:00|4967|4966|4972|4971|4972|4971.5|4966|4965|5232
1759847400000|2025-10-07 14:30:00|4971.5|4970.5|4978.5|4977.5|4979|4977.5|4971.5|4970.5|2810
1759847700000|2025-10-07 14:35:00|4978|4977|4981.5|4980.5|4983.5|4982.5|4978|4977|4035
1759848000000|2025-10-07 14:40:00|4981|4980|4978|4977|4981.5|4981|4977.5|4976.5|3824
1759848300000|2025-10-07 14:45:00|4978.5|4977.5|4979|4978|4983|4982|4977.5|4977|6505
1759848600000|2025-10-07 14:50:00|4979.5|4978.5|4978|4977|4981|4980|4977|4975.5|8091
1759848900000|2025-10-07 14:55:00|4977|4976|4980|4979|4981|4980|4976|4975|4119
1759849200000|2025-10-07 15:00:00|4980.5|4979.5|4976.5|4975|4983.5|4982|4976.5|4975|9062
1759849500000|2025-10-07 15:05:00|4976|4975.5|4967.5|4966|4976.5|4975.5|4966.5|4965.5|9509
1759849800000|2025-10-07 15:10:00|4967|4967|4965.5|4965|4971.5|4970.5|4961|4960.5|6687
1759850100000|2025-10-07 15:15:00|4966|4963|4962|4961|4967|4966.5|4962|4961|8971
1759850400000|2025-10-07 15:20:00|4961.5|4960|4957|4956|4962|4961|4955|4954|42763
1759850700000|2025-10-07 15:25:00|4956.5|4955.5|4950|4948.5|4958|4957|4950|4948.5|12407
1759906800000|2025-10-08 07:00:00|4974|4972.5|4993.5|4992|4997.5|4996|4974|4972.5|7060
1759907100000|2025-10-08 07:05:00|4992.5|4990.5|4982.5|4981|4992.5|4991|4977|4974.5|5676
1759907400000|2025-10-08 07:10:00|4983.5|4982.5|4980|4978.5|4987.5|4986|4977|4975|4404
1759907700000|2025-10-08 07:15:00|4980.5|4979.5|4976|4975|4981.5|4980.5|4973.5|4972|6224
1759908000000|2025-10-08 07:20:00|4975.5|4973.5|4980|4979|4983|4982|4975.5|4973.5|4721
1759908300000|2025-10-08 07:25:00|4980.5|4979.5|4979.5|4978.5|4982|4981|4977|4975.5|3572
1759908600000|2025-10-08 07:30:00|4980|4979|4972.5|4971.5|4980.5|4979.5|4971|4969.5|5603
1759908900000|2025-10-08 07:35:00|4973|4972|4975|4974.5|4978.5|4978|4973|4972|4176
1759909200000|2025-10-08 07:40:00|4973.5|4973|4978.5|4977.5|4979|4978|4972|4971.5|41824
1759909500000|2025-10-08 07:45:00|4979|4978|4979.5|4978|4981.5|4980.5|4974.5|4974|6147
1759909800000|2025-10-08 07:50:00|4979|4978.5|4987|4986|4987.5|4987|4976.5|4976|22603
1759910100000|2025-10-08 07:55:00|4987.5|4988.5|4983.5|4982.5|4990|4989|4983.5|4982.5|3264
1759910400000|2025-10-08 08:00:00|4985|4983|4979|4978|4985|4984|4978.5|4978|4050
1759910700000|2025-10-08 08:05:00|4979.5|4978.5|4977.5|4976.5|4982|4981|4976.5|4976|2724
1759911000000|2025-10-08 08:10:00|4976.5|4976|4978.5|4978|4978.5|4978|4976|4975|5474
1759911300000|2025-10-08 08:15:00|4979|4978.5|4974|4973|4979|4978.5|4973.5|4973|2350
1759911600000|2025-10-08 08:20:00|4973.5|4972|4971|4970.5|4974.5|4973|4969.5|4968.5|2068
1759911900000|2025-10-08 08:25:00|4971.5|4969|4965.5|4964|4971.5|4970|4964|4963|1614
1759912200000|2025-10-08 08:30:00|4965|4963.5|4965|4964|4969|4968.5|4965|4963.5|1781
1759912500000|2025-10-08 08:35:00|4964.5|4963.5|4964|4963|4965|4964.5|4960|4959|1785
1759912800000|2025-10-08 08:40:00|4963.5|4962.5|4958|4957|4963.5|4962.5|4958|4956.5|3299
1759913100000|2025-10-08 08:45:00|4957.5|4956|4960|4959|4961.5|4960.5|4957|4956|1805
1759913400000|2025-10-08 08:50:00|4960.5|4959.5|4963|4962|4964.5|4963.5|4960|4959|2510
1759913700000|2025-10-08 08:55:00|4962.5|4961|4959|4958.5|4962.5|4961|4957|4956|1550
1759914000000|2025-10-08 09:00:00|4960.5|4959|4957|4956|4962|4961|4957|4956|1561
1759914300000|2025-10-08 09:05:00|4958.5|4956.5|4960|4959.5|4961|4960|4956.5|4956|2149
1759914600000|2025-10-08 09:10:00|4960.5|4959|4966.5|4965.5|4967|4965.5|4959|4957.5|2915
1759914900000|2025-10-08 09:15:00|4967|4966|4969|4968.5|4970|4969|4965|4964.5|3108
1759915200000|2025-10-08 09:20:00|4969.5|4968|4965.5|4964.5|4969.5|4968|4965|4964.5|1391
1759915500000|2025-10-08 09:25:00|4966.5|4965|4974|4973|4975|4974|4966.5|4965|5739
1759915800000|2025-10-08 09:30:00|4973.5|4972.5|4977.5|4976.5|4977.5|4976.5|4972.5|4972|4600
1759916100000|2025-10-08 09:35:00|4977|4976|4975.5|4974.5|4978|4977|4974.5|4973.5|4158
1759916400000|2025-10-08 09:40:00|4974.5|4973.5|4973|4972|4974.5|4974|4971|4969.5|6861
1759916700000|2025-10-08 09:45:00|4973.5|4972.5|4978|4977.5|4980|4978.5|4973.5|4972|8155
1759917000000|2025-10-08 09:50:00|4978.5|4977|4979.5|4978.5|4979.5|4978.5|4978|4977|2049
1759917300000|2025-10-08 09:55:00|4979|4978|4986.5|4985.5|4988|4987|4979|4978|5102
1759917600000|2025-10-08 10:00:00|4986|4985|4987.5|4986.5|4988|4987|4984.5|4983|5014
1759917900000|2025-10-08 10:05:00|4987|4986|4997.5|4996.5|4998|4997|4986|4985|12238
1759918200000|2025-10-08 10:10:00|4998|4997|4997.5|4996.5|4999.5|4999|4995.5|4995|3924
1759918500000|2025-10-08 10:15:00|4998|4997|5003|5001|5004|5002|4997.5|4997|11432
1759918800000|2025-10-08 10:20:00|5002|5000|4999.5|4998.5|5003|5000|4998.5|4997.5|8877
1759919100000|2025-10-08 10:25:00|5003|5001|5006|5005|5007|5006|5003|5001|4546
1759919400000|2025-10-08 10:30:00|5005|5003|5001|4999.5|5005|5003|5000|4999|6412
1759919700000|2025-10-08 10:35:00|5000|4998.5|5000|4999|5007|5005|4999.5|4998.5|13701
1759920000000|2025-10-08 10:40:00|5001|4999.5|5003|5002|5004|5002|4999.5|4999|3928
1759920300000|2025-10-08 10:45:00|5002|5001|5002|5001|5002|5001|5002|5000|5614
1759920600000|2025-10-08 10:50:00|5001|5000|5005|5003|5006|5005|5001|5000|9197
1759920900000|2025-10-08 10:55:00|5004|5004|5006|5005|5006|5005|5004|5002|18396
1759921200000|2025-10-08 11:00:00|5005|5004|5010|5009|5010|5009|5004|5002|5542
1759921500000|2025-10-08 11:05:00|5011|5010|5009|5008|5011|5010|5008|5007|6996
1759921800000|2025-10-08 11:10:00|5008|5007|5008|5007|5010|5008|5007|5006|3517
1759922100000|2025-10-08 11:15:00|5007|5006|5010|5009|5010|5009|5006|5005|3869
1759922400000|2025-10-08 11:20:00|5011|5010|5015|5013|5017|5015|5010|5009|2759
1759922700000|2025-10-08 11:25:00|5014|5014|5016|5015|5020|5019|5014|5013|9654
1759923000000|2025-10-08 11:30:00|5017|5016|5020|5019|5021|5019|5016|5014|8457
1759923300000|2025-10-08 11:35:00|5021|5020|5024|5023|5024|5023|5018|5017|6193
1759923600000|2025-10-08 11:40:00|5025|5022|5020|5019|5025|5023|5018|5017|2966
1759923900000|2025-10-08 11:45:00|5021|5017|5019|5017|5021|5020|5018|5017|8725
1759924200000|2025-10-08 11:50:00|5020|5018|5024|5022|5024|5023|5020|5018|2666
1759924500000|2025-10-08 11:55:00|5025|5023|5027|5026|5027|5026|5024|5022|8274
1759924800000|2025-10-08 12:00:00|5026|5025|5027|5025|5028|5027|5025|5024|3218
1759925100000|2025-10-08 12:05:00|5028|5026|5029|5028|5030|5029|5027|5026|8003
1759925400000|2025-10-08 12:10:00|5030|5029|5030|5028|5031|5030|5029|5028|5078
1759925700000|2025-10-08 12:15:00|5029|5027|5029|5028|5030|5028|5028|5027|1418
1759926000000|2025-10-08 12:20:00|5031|5029|5030|5029|5032|5031|5030|5029|15274
1759926300000|2025-10-08 12:25:00|5029|5028|5031|5030|5032|5030|5029|5028|4735
1759926600000|2025-10-08 12:30:00|5030|5029|5021|5020|5030|5029|5021|5020|11264
1759926900000|2025-10-08 12:35:00|5023|5022|5014|5012|5025|5024|5014|5012|18158
1759927200000|2025-10-08 12:40:00|5013|5011|5016|5015|5017|5016|5011|5010|3259
1759927500000|2025-10-08 12:45:00|5015|5014|5021|5020|5021|5020|5015|5014|11016
1759927800000|2025-10-08 12:50:00|5022|5021|5019|5017|5022|5021|5018|5017|9899
1759928100000|2025-10-08 12:55:00|5018|5018|5019|5017|5021|5019|5018|5017|3652
1759928400000|2025-10-08 13:00:00|5015|5018|5017|5016|5019|5018|5012|5011|20341
1759928700000|2025-10-08 13:05:00|5016|5015|5017|5016|5019|5018|5016|5015|54059
1759929000000|2025-10-08 13:10:00|5016|5015|5015|5014|5017|5016|5014|5013|5132
1759929300000|2025-10-08 13:15:00|5016|5015|5015|5014|5018|5017|5014|5013|31729
1759929600000|2025-10-08 13:20:00|5014|5012|5013|5011|5014|5013|5007|5005|8275
1759929900000|2025-10-08 13:25:00|5012|5012|5020|5018|5023|5021|5012|5012|4372
1759930200000|2025-10-08 13:30:00|5021|5019|5028|5026|5033|5032|5021|5019|27896
1759930500000|2025-10-08 13:35:00|5030|5028|5035|5033|5041|5039|5029|5027|15146
1759930800000|2025-10-08 13:40:00|5034|5032|5029|5028|5034|5032|5024|5023|10311
1759931100000|2025-10-08 13:45:00|5028|5027|5024|5023|5032|5031|5024|5022|10963
1759931400000|2025-10-08 13:50:00|5025|5021|5025|5024|5025|5024|5017|5016|6855
1759931700000|2025-10-08 13:55:00|5024|5023|5029|5028|5029|5028|5023|5022|8369
1759932000000|2025-10-08 14:00:00|5030|5029|5036|5035|5037|5036|5030|5028|5433
1759932300000|2025-10-08 14:05:00|5037|5036|5038|5037|5040|5039|5033|5032|11100
1759932600000|2025-10-08 14:10:00|5037|5036|5037|5035|5044|5043|5035|5033|259015
1759932900000|2025-10-08 14:15:00|5036|5036|5039|5037|5039|5038|5032|5031|4672
1759933200000|2025-10-08 14:20:00|5038|5038|5039|5037|5043|5041|5037|5036|7538
1759933500000|2025-10-08 14:25:00|5040|5038|5037|5036|5041|5039|5037|5036|5299
1759933800000|2025-10-08 14:30:00|5038|5037|5044|5043|5046|5045|5038|5036|9264
1759934100000|2025-10-08 14:35:00|5045|5044|5039|5038|5045|5044|5037|5036|8765
1759934400000|2025-10-08 14:40:00|5040|5039|5040|5039|5041|5040|5038|5037|6115
1759934700000|2025-10-08 14:45:00|5043|5041|5041|5039|5043|5042|5039|5038|7880
1759935000000|2025-10-08 14:50:00|5042|5040|5042|5041|5044|5043|5038|5037|13773
1759935300000|2025-10-08 14:55:00|5044|5043|5047|5046|5047|5046|5042|5040|9694
1759935600000|2025-10-08 15:00:00|5046|5045|5047|5046|5049|5048|5042|5041|10437
1759935900000|2025-10-08 15:05:00|5048|5047|5050|5048|5050|5049|5045|5044|9287
1759936200000|2025-10-08 15:10:00|5049|5049|5053|5051|5053|5051|5048|5047|14593
1759936500000|2025-10-08 15:15:00|5052|5052|5055|5054|5057|5055|5052|5050|7394
1759936800000|2025-10-08 15:20:00|5056|5055|5054|5052|5057|5056|5051|5050|18602
1759937100000|2025-10-08 15:25:00|5053|5053|5056|5054|5056|5055|5051|5050|15531
1759993200000|2025-10-09 07:00:00|5107|5103|5121|5118|5127|5124|5088|5085|49107
1759993500000|2025-10-09 07:05:00|5123|5120|5160|5159|5160|5159|5123|5120|19138
1759993800000|2025-10-09 07:10:00|5161|5160|5161|5158|5166|5164|5144|5141|19286
1759994100000|2025-10-09 07:15:00|5162|5159|5157|5155|5171|5170|5152|5150|8312
1759994400000|2025-10-09 07:20:00|5159|5156|5162|5159|5169|5168|5157|5154|21129
1759994700000|2025-10-09 07:25:00|5161|5160|5158|5156|5165|5162|5153|5150|8835
1759995000000|2025-10-09 07:30:00|5157|5155|5131|5129|5158|5155|5127|5125|7830
1759995300000|2025-10-09 07:35:00|5130|5130|5117|5116|5132|5130|5117|5115|6410
1759995600000|2025-10-09 07:40:00|5118|5117|5108|5106|5118|5117|5105|5103|14226
1759995900000|2025-10-09 07:45:00|5106|5104|5118|5116|5118|5116|5104|5103|7570
1759996200000|2025-10-09 07:50:00|5119|5117|5110|5108|5122|5121|5110|5108|7970
1759996500000|2025-10-09 07:55:00|5109|5109|5107|5106|5110|5109|5103|5101|3848
1759996800000|2025-10-09 08:00:00|5110|5105|5111|5110|5117|5115|5107|5105|76756
1759997100000|2025-10-09 08:05:00|5110|5109|5110|5108|5117|5116|5108|5106|5965
1759997400000|2025-10-09 08:10:00|5111|5109|5108|5107|5112|5111|5108|5107|3545
1759997700000|2025-10-09 08:15:00|5109|5108|5108|5106|5115|5114|5105|5104|3947
1759998000000|2025-10-09 08:20:00|5110|5107|5104|5102|5112|5111|5103|5102|4565
1759998300000|2025-10-09 08:25:00|5102|5103|5102|5100|5104|5103|5101|5100|3634
1759998600000|2025-10-09 08:30:00|5101|5099|5100|5099|5102|5101|5098|5097|5002
1759998900000|2025-10-09 08:35:00|5099|5097|5100|5098|5103|5102|5098|5097|3509
1759999200000|2025-10-09 08:40:00|5099|5097|5087|5085|5099|5097|5086|5085|4089
1759999500000|2025-10-09 08:45:00|5086|5086|5091|5089|5095|5093|5084|5082|3461
1759999800000|2025-10-09 08:50:00|5092|5090|5102|5100|5102|5100|5091|5089|3546
1760000100000|2025-10-09 08:55:00|5100|5101|5104|5103|5104|5103|5100|5099|4300
1760000400000|2025-10-09 09:00:00|5103|5102|5105|5103|5106|5104|5103|5101|4648
1760000700000|2025-10-09 09:05:00|5104|5104|5091|5090|5104|5104|5091|5090|4268
1760001000000|2025-10-09 09:10:00|5090|5089|5097|5095|5097|5096|5089|5088|3071
1760001300000|2025-10-09 09:15:00|5096|5096|5085|5083|5101|5099|5082|5080|21622
1760001600000|2025-10-09 09:20:00|5086|5084|5079|5078|5089|5087|5079|5078|3925
1760001900000|2025-10-09 09:25:00|5080|5079|5078|5077|5084|5083|5075|5074|2919
1760002200000|2025-10-09 09:30:00|5079|5075|5073|5071|5079|5075|5070|5069|15040
1760002500000|2025-10-09 09:35:00|5072|5069|5078|5077|5080|5078|5070|5068|5136
1760002800000|2025-10-09 09:40:00|5077|5076|5074|5072|5077|5076|5070|5069|3487
1760003100000|2025-10-09 09:45:00|5075|5073|5076|5074|5078|5076|5072|5070|2610
1760003400000|2025-10-09 09:50:00|5077|5075|5086|5084|5086|5084|5077|5074|5738
1760003700000|2025-10-09 09:55:00|5085|5083|5085|5083|5088|5086|5082|5081|2637
1760004000000|2025-10-09 10:00:00|5086|5084|5077|5075|5087|5086|5076|5074|2997
1760004300000|2025-10-09 10:05:00|5078|5076|5086|5084|5086|5084|5078|5076|2065
1760004600000|2025-10-09 10:10:00|5087|5085|5098|5097|5100|5099|5087|5085|11662
1760004900000|2025-10-09 10:15:00|5099|5098|5099|5097|5100|5099|5097|5096|2078
1760005200000|2025-10-09 10:20:00|5098|5098|5099|5098|5099|5098|5098|5097|1221
1760005500000|2025-10-09 10:25:00|5098|5097|5093|5091|5098|5097|5093|5091|6181
1760005800000|2025-10-09 10:30:00|5094|5093|5098|5096|5099|5097|5093|5091|2865
1760006100000|2025-10-09 10:35:00|5097|5095|5097|5095|5097|5095|5094|5092|4650
1760006400000|2025-10-09 10:40:00|5098|5096|5097|5096|5098|5097|5096|5094|3199
1760006700000|2025-10-09 10:45:00|5098|5095|5094|5093|5098|5095|5094|5092|1950
1760007000000|2025-10-09 10:50:00|5095|5092|5097|5095|5097|5095|5095|5092|2306
1760007300000|2025-10-09 10:55:00|5098|5096|5103|5101|5103|5102|5097|5096|13947
1760007600000|2025-10-09 11:00:00|5104|5102|5106|5104|5107|5106|5102|5100|2177
1760007900000|2025-10-09 11:05:00|5107|5105|5109|5107|5109|5108|5106|5105|2277
1760008200000|2025-10-09 11:10:00|5107|5106|5099|5097|5107|5106|5099|5097|3713
1760008500000|2025-10-09 11:15:00|5098|5096|5102|5100|5102|5100|5098|5096|6073
1760008800000|2025-10-09 11:20:00|5104|5102|5084|5083|5104|5102|5082|5080|16439
1760009100000|2025-10-09 11:25:00|5085|5084|5080|5079|5085|5084|5079|5077|2442
1760009400000|2025-10-09 11:30:00|5079|5077|5081|5079|5081|5079|5077|5075|4650
1760009700000|2025-10-09 11:35:00|5080|5078|5082|5080|5082|5081|5078|5076|1502
1760010000000|2025-10-09 11:40:00|5081|5079|5089|5087|5089|5088|5081|5079|3058
1760010300000|2025-10-09 11:45:00|5088|5086|5086|5084|5090|5089|5085|5084|6843
1760010600000|2025-10-09 11:50:00|5083|5081|5065|5063|5083|5081|5063|5061|5836
1760010900000|2025-10-09 11:55:00|5063|5062|5065|5063|5067|5065|5062|5061|4340
1760011200000|2025-10-09 12:00:00|5066|5065|5077|5075|5077|5075|5066|5065|7784
1760011500000|2025-10-09 12:05:00|5079|5077|5078|5076|5080|5078|5075|5074|6147
1760011800000|2025-10-09 12:10:00|5076|5074|5078|5076|5080|5079|5074|5072|7634
1760012100000|2025-10-09 12:15:00|5079|5077|5079|5077|5080|5078|5077|5075|4034
1760012400000|2025-10-09 12:20:00|5078|5079|5079|5078|5081|5080|5078|5077|2732
1760012700000|2025-10-09 12:25:00|5080|5079|5082|5081|5083|5081|5080|5079|1555
1760013000000|2025-10-09 12:30:00|5083|5082|5086|5084|5086|5085|5081|5080|2192
1760013300000|2025-10-09 12:35:00|5087|5085|5089|5087|5091|5090|5087|5085|4619
1760013600000|2025-10-09 12:40:00|5087|5086|5096|5094|5096|5094|5083|5082|3907
1760013900000|2025-10-09 12:45:00|5097|5096|5096|5095|5098|5097|5096|5094|1640
1760014200000|2025-10-09 12:50:00|5095|5094|5095|5093|5095|5095|5094|5092|1575
1760014500000|2025-10-09 12:55:00|5094|5094|5094|5093|5095|5094|5093|5092|4467
1760014800000|2025-10-09 13:00:00|5095|5092|5091|5089|5095|5093|5090|5088|4493
1760015100000|2025-10-09 13:05:00|5095|5093|5100|5098|5100|5099|5094|5093|4357
1760015400000|2025-10-09 13:10:00|5101|5100|5097|5096|5101|5100|5091|5089|7748
1760015700000|2025-10-09 13:15:00|5098|5097|5101|5100|5103|5101|5096|5095|7739
1760016000000|2025-10-09 13:20:00|5102|5101|5111|5109|5111|5109|5102|5101|5118
1760016300000|2025-10-09 13:25:00|5109|5107|5102|5100|5110|5108|5102|5100|2296
1760016600000|2025-10-09 13:30:00|5106|5104|5128|5126|5130|5129|5105|5103|6507
1760016900000|2025-10-09 13:35:00|5129|5127|5133|5131|5142|5140|5128|5126|10071
1760017200000|2025-10-09 13:40:00|5132|5130|5110|5108|5132|5131|5110|5108|9211
1760017500000|2025-10-09 13:45:00|5109|5107|5086|5084|5111|5109|5085|5083|14162
1760017800000|2025-10-09 13:50:00|5087|5085|5085|5083|5090|5088|5076|5075|7398
1760018100000|2025-10-09 13:55:00|5086|5084|5081|5080|5087|5085|5076|5075|6759
1760018400000|2025-10-09 14:00:00|5080|5079|5084|5083|5089|5087|5078|5076|6363
1760018700000|2025-10-09 14:05:00|5085|5082|5081|5079|5091|5089|5080|5079|8014
1760019000000|2025-10-09 14:10:00|5080|5081|5081|5080|5084|5082|5078|5077|3413
1760019300000|2025-10-09 14:15:00|5082|5078|5087|5085|5090|5089|5079|5077|4316
1760019600000|2025-10-09 14:20:00|5086|5084|5081|5079|5086|5085|5079|5077|4296
1760019900000|2025-10-09 14:25:00|5080|5078|5068|5067|5083|5082|5068|5067|8941
1760020200000|2025-10-09 14:30:00|5067|5065|5060|5059|5069|5067|5060|5059|4578
1760020500000|2025-10-09 14:35:00|5061|5060|5062|5060|5065|5064|5054|5053|6124
1760020800000|2025-10-09 14:40:00|5064|5061|5055|5053|5064|5062|5053|5051|4098
1760021100000|2025-10-09 14:45:00|5054|5054|5059|5057|5059|5058|5052|5051|8164
1760021400000|2025-10-09 14:50:00|5058|5056|5063|5061|5063|5062|5055|5054|8435
1760021700000|2025-10-09 14:55:00|5062|5060|5060|5059|5067|5066|5060|5059|6280
1760022000000|2025-10-09 15:00:00|5061|5058|5059|5058|5061|5059|5058|5056|10428
1760022300000|2025-10-09 15:05:00|5057|5055|5065|5063|5065|5064|5056|5055|12958
1760022600000|2025-10-09 15:10:00|5064|5064|5067|5066|5069|5068|5064|5063|10886
1760022900000|2025-10-09 15:15:00|5066|5064|5064|5063|5067|5066|5063|5062|11251
1760023200000|2025-10-09 15:20:00|5065|5064|5059|5058|5068|5067|5057|5056|31850
1760023500000|2025-10-09 15:25:00|5058|5057|5060|5058|5063|5062|5058|5056|9570
1760079600000|2025-10-10 07:00:00|4995.5|4993.5|4986.5|4985|4998.5|4996|4985.5|4981.5|7064
1760079900000|2025-10-10 07:05:00|4987.5|4986|5001|4999|5003|5000|4985.5|4984|6362
1760080200000|2025-10-10 07:10:00|4998.5|4999.5|5002|5001|5003|5002|4997.5|4995.5|4108
1760080500000|2025-10-10 07:15:00|5003|5000|5004|5002|5008|5006|4997.5|4996.5|2666
1760080800000|2025-10-10 07:20:00|5003|5001|5004|5002|5007|5006|5001|5000|1789
1760081100000|2025-10-10 07:25:00|5005|5003|5003|5002|5008|5006|5001|5000|3898
1760081400000|2025-10-10 07:30:00|5005|5003|5009|5008|5010|5009|5005|5003|4579
1760081700000|2025-10-10 07:35:00|5008|5006|5005|5003|5009|5008|5001|4999|2678
1760082000000|2025-10-10 07:40:00|5004|5002|5004|5003|5005|5003|5001|5000|3058
1760082300000|2025-10-10 07:45:00|5003|5002|5003|5002|5006|5004|5003|5002|1806
1760082600000|2025-10-10 07:50:00|5004|5003|5003|5001|5005|5004|5001|5000|46237
1760082900000|2025-10-10 07:55:00|5002|5002|5004|5002|5006|5005|5001|5000|3285
1760083200000|2025-10-10 08:00:00|5003|5001|5011|5010|5011|5010|5003|5000|3347
1760083500000|2025-10-10 08:05:00|5012|5011|5014|5012|5014|5013|5011|5009|966
1760083800000|2025-10-10 08:10:00|5015|5013|5024|5023|5025|5023|5012|5010|4036
1760084100000|2025-10-10 08:15:00|5022|5021|5024|5022|5030|5029|5022|5021|3646
1760084400000|2025-10-10 08:20:00|5025|5023|5026|5023|5027|5026|5023|5021|21075
1760084700000|2025-10-10 08:25:00|5024|5022|5026|5025|5028|5027|5023|5022|3996
1760085000000|2025-10-10 08:30:00|5025|5024|5025|5023|5025|5024|5020|5018|3148
1760085300000|2025-10-10 08:35:00|5026|5024|5029|5027|5034|5032|5025|5024|6198
1760085600000|2025-10-10 08:40:00|5030|5028|5039|5037|5040|5038|5030|5028|2637
1760085900000|2025-10-10 08:45:00|5038|5036|5037|5035|5039|5037|5036|5035|4288
1760086200000|2025-10-10 08:50:00|5036|5034|5039|5038|5043|5041|5035|5034|4372
1760086500000|2025-10-10 08:55:00|5040|5037|5044|5043|5046|5044|5037|5035|3510
1760086800000|2025-10-10 09:00:00|5045|5044|5043|5041|5046|5045|5041|5040|4661
1760087100000|2025-10-10 09:05:00|5044|5042|5043|5041|5045|5043|5038|5036|3780
1760087400000|2025-10-10 09:10:00|5042|5042|5042|5040|5047|5045|5042|5040|6781
1760087700000|2025-10-10 09:15:00|5041|5039|5040|5038|5045|5043|5039|5037|3320
1760088000000|2025-10-10 09:20:00|5039|5039|5041|5039|5043|5041|5038|5037|7742
1760088300000|2025-10-10 09:25:00|5042|5040|5043|5041|5044|5042|5040|5039|6180
1760088600000|2025-10-10 09:30:00|5042|5040|5046|5044|5046|5045|5040|5039|3399
1760088900000|2025-10-10 09:35:00|5047|5045|5047|5045|5048|5047|5044|5043|3503
1760089200000|2025-10-10 09:40:00|5048|5046|5048|5046|5050|5049|5046|5045|1790
1760089500000|2025-10-10 09:45:00|5049|5047|5045|5044|5052|5051|5044|5043|3260
1760089800000|2025-10-10 09:50:00|5046|5045|5046|5044|5051|5049|5044|5042|7120
1760090100000|2025-10-10 09:55:00|5045|5045|5043|5042|5046|5045|5043|5042|3773
1760090400000|2025-10-10 10:00:00|5044|5041|5046|5044|5047|5045|5043|5041|2238
1760090700000|2025-10-10 10:05:00|5045|5043|5043|5042|5047|5045|5042|5041|3703
1760091000000|2025-10-10 10:10:00|5044|5041|5042|5041|5045|5044|5042|5040|2734
1760091300000|2025-10-10 10:15:00|5043|5040|5046|5045|5049|5048|5040|5038|5030
1760091600000|2025-10-10 10:20:00|5045|5044|5050|5048|5050|5048|5045|5043|1321
1760091900000|2025-10-10 10:25:00|5049|5049|5047|5046|5051|5050|5045|5043|3011
1760092200000|2025-10-10 10:30:00|5048|5047|5051|5049|5051|5050|5048|5047|5521
1760092500000|2025-10-10 10:35:00|5052|5050|5050|5048|5054|5052|5049|5047|5930
1760092800000|2025-10-10 10:40:00|5051|5049|5049|5047|5053|5052|5049|5047|3767
1760093100000|2025-10-10 10:45:00|5050|5048|5051|5049|5053|5052|5050|5048|4230
1760093400000|2025-10-10 10:50:00|5050|5050|5052|5051|5053|5052|5050|5049|5737
1760093700000|2025-10-10 10:55:00|5053|5052|5052|5050|5056|5054|5051|5049|24108
1760094000000|2025-10-10 11:00:00|5051|5049|5058|5056|5058|5057|5051|5049|3458
1760094300000|2025-10-10 11:05:00|5057|5055|5057|5055|5060|5059|5052|5050|5138
1760094600000|2025-10-10 11:10:00|5058|5056|5062|5061|5067|5066|5058|5056|5297
1760094900000|2025-10-10 11:15:00|5061|5060|5060|5059|5062|5061|5059|5057|3506
1760095200000|2025-10-10 11:20:00|5061|5060|5065|5064|5065|5064|5060|5059|5145
1760095500000|2025-10-10 11:25:00|5064|5063|5066|5065|5068|5067|5064|5062|3229
1760095800000|2025-10-10 11:30:00|5067|5066|5069|5068|5069|5068|5067|5066|3818
1760096100000|2025-10-10 11:35:00|5070|5069|5074|5073|5074|5073|5065|5064|7527
1760096400000|2025-10-10 11:40:00|5073|5072|5072|5071|5075|5074|5072|5071|5537
1760096700000|2025-10-10 11:45:00|5071|5070|5074|5073|5074|5073|5070|5069|5887
1760097000000|2025-10-10 11:50:00|5075|5074|5071|5070|5075|5074|5071|5070|4328
1760097300000|2025-10-10 11:55:00|5070|5069|5068|5066|5072|5071|5067|5066|6185
1760097600000|2025-10-10 12:00:00|5067|5065|5067|5066|5068|5067|5065|5064|2044
1760097900000|2025-10-10 12:05:00|5069|5067|5070|5069|5073|5071|5068|5067|6468
1760098200000|2025-10-10 12:10:00|5071|5070|5074|5072|5074|5072|5071|5069|41965
1760098500000|2025-10-10 12:15:00|5073|5073|5075|5073|5075|5074|5073|5071|1676
1760098800000|2025-10-10 12:20:00|5074|5074|5076|5075|5077|5075|5074|5073|2185
1760099100000|2025-10-10 12:25:00|5077|5076|5081|5080|5081|5080|5077|5076|1617
1760099400000|2025-10-10 12:30:00|5082|5078|5075|5073|5082|5078|5073|5072|6890
1760099700000|2025-10-10 12:35:00|5074|5071|5075|5074|5075|5074|5072|5071|1964
1760100000000|2025-10-10 12:40:00|5073|5071|5073|5072|5073|5072|5069|5067|18169
1760100300000|2025-10-10 12:45:00|5072|5071|5065|5064|5073|5071|5063|5061|9573
1760100600000|2025-10-10 12:50:00|5066|5063|5069|5067|5069|5068|5064|5063|1829
1760100900000|2025-10-10 12:55:00|5068|5068|5067|5066|5070|5068|5067|5065|3387
1760101200000|2025-10-10 13:00:00|5066|5064|5071|5069|5072|5070|5066|5064|2727
1760101500000|2025-10-10 13:05:00|5072|5070|5078|5077|5079|5078|5072|5069|7034
1760101800000|2025-10-10 13:10:00|5080|5076|5080|5078|5083|5082|5079|5076|4190
1760102100000|2025-10-10 13:15:00|5079|5079|5080|5078|5081|5079|5077|5075|6772
1760102400000|2025-10-10 13:20:00|5081|5079|5082|5080|5083|5082|5079|5078|10981
1760102700000|2025-10-10 13:25:00|5083|5081|5083|5081|5090|5088|5083|5081|13986
1760103000000|2025-10-10 13:30:00|5081|5080|5086|5085|5090|5089|5075|5074|25663
1760103300000|2025-10-10 13:35:00|5087|5083|5080|5079|5087|5083|5077|5075|11852
1760103600000|2025-10-10 13:40:00|5081|5078|5077|5075|5084|5083|5076|5074|13099
1760103900000|2025-10-10 13:45:00|5076|5074|5080|5078|5081|5080|5075|5074|8379
1760104200000|2025-10-10 13:50:00|5081|5079|5073|5072|5083|5081|5073|5072|5676
1760104500000|2025-10-10 13:55:00|5074|5073|5073|5071|5079|5077|5070|5068|9783
1760104800000|2025-10-10 14:00:00|5075|5073|5072|5071|5075|5073|5066|5065|10926
1760105100000|2025-10-10 14:05:00|5073|5070|5077|5075|5081|5079|5070|5069|5976
1760105400000|2025-10-10 14:10:00|5078|5076|5073|5071|5078|5076|5071|5069|8266
1760105700000|2025-10-10 14:15:00|5072|5072|5075|5073|5075|5073|5066|5065|7692
1760106000000|2025-10-10 14:20:00|5074|5072|5065|5064|5076|5075|5064|5063|25568
1760106300000|2025-10-10 14:25:00|5066|5065|5068|5067|5068|5067|5065|5064|3824
1760106600000|2025-10-10 14:30:00|5069|5068|5075|5073|5077|5075|5069|5067|6149
1760106900000|2025-10-10 14:35:00|5074|5074|5077|5076|5078|5077|5074|5073|9053
1760107200000|2025-10-10 14:40:00|5078|5077|5068|5066|5078|5077|5068|5066|8881
1760107500000|2025-10-10 14:45:00|5069|5067|5070|5068|5071|5070|5066|5065|11321
1760107800000|2025-10-10 14:50:00|5071|5069|5068|5066|5071|5069|5067|5066|5748
1760108100000|2025-10-10 14:55:00|5067|5065|5045|5044|5069|5068|5039|5037|26842
1760108400000|2025-10-10 15:00:00|5043|5043|5019|5017|5047|5046|5008|5006|27533
1760108700000|2025-10-10 15:05:00|5018|5016|5010|5008|5025|5024|5006|5005|68994
1760109000000|2025-10-10 15:10:00|5011|5009|5018|5017|5025|5024|5009|5008|10999
1760109300000|2025-10-10 15:15:00|5019|5016|5008|5006|5021|5019|5002|5001|11326
1760109600000|2025-10-10 15:20:00|5007|5005|4997.5|4996.5|5007|5006|4994.5|4994|17589
1760109900000|2025-10-10 15:25:00|4998|4997|4981|4978.5|5001|5000|4977.5|4976.5|20218
1760338800000|2025-10-13 07:00:00|5002|4999|5020|5017|5026|5023|5002|4999|45145
1760339100000|2025-10-13 07:05:00|5022|5018|5050|5047|5052|5051|5021|5017|10375
1760339400000|2025-10-13 07:10:00|5049|5046|5039|5035|5053|5050|5038|5035|28961
1760339700000|2025-10-13 07:15:00|5037|5034|5025|5021|5039|5037|5024|5021|7237
1760340000000|2025-10-13 07:20:00|5024|5023|5036|5034|5037|5034|5024|5023|6690
1760340300000|2025-10-13 07:25:00|5037|5035|5039|5036|5040|5038|5035|5033|2991
1760340600000|2025-10-13 07:30:00|5038|5038|5036|5034|5040|5038|5035|5033|4206
1760340900000|2025-10-13 07:35:00|5037|5033|5041|5038|5043|5040|5034|5032|4221
1760341200000|2025-10-13 07:40:00|5042|5039|5047|5045|5053|5051|5042|5039|4905
1760341500000|2025-10-13 07:45:00|5045|5043|5043|5041|5045|5043|5040|5039|5019
1760341800000|2025-10-13 07:50:00|5044|5042|5041|5039|5044|5042|5040|5039|2783
1760342100000|2025-10-13 07:55:00|5040|5038|5046|5043|5047|5045|5039|5037|3706
1760342400000|2025-10-13 08:00:00|5047|5044|5057|5055|5057|5055|5046|5044|4818
1760342700000|2025-10-13 08:05:00|5056|5054|5051|5050|5056|5054|5048|5046|4757
1760343000000|2025-10-13 08:10:00|5050|5049|5046|5044|5051|5049|5043|5041|3747
1760343300000|2025-10-13 08:15:00|5045|5043|5041|5039|5049|5047|5036|5034|7222
1760343600000|2025-10-13 08:20:00|5042|5040|5043|5041|5046|5044|5040|5039|4364
1760343900000|2025-10-13 08:25:00|5042|5040|5040|5038|5042|5040|5038|5037|3858
1760344200000|2025-10-13 08:30:00|5041|5039|5039|5037|5045|5043|5039|5037|2126
1760344500000|2025-10-13 08:35:00|5038|5038|5042|5040|5042|5040|5037|5036|3895
1760344800000|2025-10-13 08:40:00|5041|5039|5043|5041|5046|5045|5039|5037|1883
1760345100000|2025-10-13 08:45:00|5042|5040|5047|5046|5047|5046|5039|5038|2713
1760345400000|2025-10-13 08:50:00|5046|5044|5046|5044|5047|5045|5043|5042|925
1760345700000|2025-10-13 08:55:00|5045|5043|5055|5054|5056|5054|5045|5043|3646
1760346000000|2025-10-13 09:00:00|5056|5051|5050|5048|5056|5052|5050|5048|5258
1760346300000|2025-10-13 09:05:00|5051|5049|5047|5045|5051|5050|5047|5045|2635
1760346600000|2025-10-13 09:10:00|5048|5046|5051|5049|5053|5051|5048|5046|5001
1760346900000|2025-10-13 09:15:00|5050|5048|5042|5041|5051|5049|5042|5041|3962
1760347200000|2025-10-13 09:20:00|5043|5040|5047|5045|5052|5050|5043|5040|3507
1760347500000|2025-10-13 09:25:00|5046|5044|5045|5043|5046|5044|5041|5040|3212
1760347800000|2025-10-13 09:30:00|5046|5044|5050|5048|5050|5049|5046|5044|3468
1760348100000|2025-10-13 09:35:00|5049|5047|5048|5046|5050|5048|5047|5046|720
1760348400000|2025-10-13 09:40:00|5047|5047|5049|5047|5049|5047|5046|5045|13668
1760348700000|2025-10-13 09:45:00|5048|5046|5047|5045|5050|5048|5047|5045|4033
1760349000000|2025-10-13 09:50:00|5046|5046|5043|5041|5047|5046|5043|5041|1949
1760349300000|2025-10-13 09:55:00|5045|5042|5049|5047|5049|5047|5045|5042|114015
1760349600000|2025-10-13 10:00:00|5048|5046|5050|5048|5052|5050|5046|5045|3331
1760349900000|2025-10-13 10:05:00|5051|5049|5052|5051|5054|5052|5051|5049|4408
1760350200000|2025-10-13 10:10:00|5051|5050|5057|5056|5057|5056|5051|5050|2590
1760350500000|2025-10-13 10:15:00|5058|5055|5057|5055|5058|5056|5054|5052|1738
1760350800000|2025-10-13 10:20:00|5058|5056|5056|5054|5058|5057|5053|5052|3614
1760351100000|2025-10-13 10:25:00|5055|5055|5057|5056|5060|5058|5054|5053|14852
1760351400000|2025-10-13 10:30:00|5058|5057|5059|5058|5059|5058|5057|5056|4079
1760351700000|2025-10-13 10:35:00|5058|5057|5061|5059|5061|5059|5056|5054|3919
1760352000000|2025-10-13 10:40:00|5060|5060|5059|5058|5062|5060|5059|5058|4004
1760352300000|2025-10-13 10:45:00|5057|5056|5059|5057|5059|5057|5057|5055|1376
1760352600000|2025-10-13 10:50:00|5058|5058|5061|5059|5063|5061|5058|5058|2683
1760352900000|2025-10-13 10:55:00|5060|5060|5057|5055|5063|5061|5054|5052|2984
1760353200000|2025-10-13 11:00:00|5053|5051|5051|5049|5058|5056|5050|5048|5880
1760353500000|2025-10-13 11:05:00|5050|5048|5041|5039|5050|5048|5039|5038|3914
1760353800000|2025-10-13 11:10:00|5042|5041|5043|5041|5044|5042|5041|5039|1488
1760354100000|2025-10-13 11:15:00|5044|5042|5048|5046|5049|5047|5044|5042|3081
1760354400000|2025-10-13 11:20:00|5047|5045|5048|5046|5050|5048|5047|5045|1386
1760354700000|2025-10-13 11:25:00|5049|5047|5048|5046|5050|5048|5047|5046|1671
1760355000000|2025-10-13 11:30:00|5049|5047|5056|5054|5056|5054|5048|5047|3597
1760355300000|2025-10-13 11:35:00|5054|5053|5054|5052|5056|5055|5051|5049|5602
1760355600000|2025-10-13 11:40:00|5052|5051|5055|5053|5056|5055|5052|5050|2470
1760355900000|2025-10-13 11:45:00|5056|5054|5059|5057|5062|5060|5056|5054|5673
1760356200000|2025-10-13 11:50:00|5058|5056|5055|5054|5058|5057|5052|5051|4796
1760356500000|2025-10-13 11:55:00|5054|5053|5049|5048|5054|5053|5049|5048|4570
1760356800000|2025-10-13 12:00:00|5048|5047|5051|5050|5053|5052|5047|5045|7437
1760357100000|2025-10-13 12:05:00|5050|5049|5053|5051|5054|5053|5049|5048|5528
1760357400000|2025-10-13 12:10:00|5052|5052|5058|5056|5058|5057|5052|5052|3049
1760357700000|2025-10-13 12:15:00|5057|5055|5059|5057|5059|5058|5056|5054|2303
1760358000000|2025-10-13 12:20:00|5057|5055|5054|5052|5057|5055|5053|5052|4430
1760358300000|2025-10-13 12:25:00|5053|5053|5058|5057|5058|5057|5051|5050|4277
1760358600000|2025-10-13 12:30:00|5059|5058|5052|5051|5060|5059|5052|5051|3637
1760358900000|2025-10-13 12:35:00|5051|5050|5059|5058|5060|5058|5051|5050|3664
1760359200000|2025-10-13 12:40:00|5058|5057|5053|5052|5059|5057|5053|5052|3893
1760359500000|2025-10-13 12:45:00|5054|5053|5052|5051|5054|5053|5051|5050|7172
1760359800000|2025-10-13 12:50:00|5051|5050|5051|5050|5053|5052|5050|5048|4496
1760360100000|2025-10-13 12:55:00|5050|5048|5055|5054|5055|5054|5050|5048|2964
1760360400000|2025-10-13 13:00:00|5054|5053|5063|5062|5063|5062|5052|5050|5115
1760360700000|2025-10-13 13:05:00|5065|5064|5060|5058|5065|5064|5059|5058|5631
1760361000000|2025-10-13 13:10:00|5059|5057|5063|5062|5065|5063|5059|5057|3168
1760361300000|2025-10-13 13:15:00|5064|5063|5066|5065|5070|5068|5063|5063|5041
1760361600000|2025-10-13 13:20:00|5065|5064|5068|5067|5068|5067|5065|5063|2911
1760361900000|2025-10-13 13:25:00|5067|5066|5065|5064|5068|5066|5064|5063|9425
1760362200000|2025-10-13 13:30:00|5066|5066|5059|5057|5067|5066|5048|5046|9241
1760362500000|2025-10-13 13:35:00|5060|5058|5054|5053|5060|5058|5049|5048|8000
1760362800000|2025-10-13 13:40:00|5055|5052|5043|5042|5055|5052|5041|5039|13291
1760363100000|2025-10-13 13:45:00|5044|5041|5041|5039|5047|5045|5039|5037|10250
1760363400000|2025-10-13 13:50:00|5040|5040|5044|5042|5053|5051|5040|5040|9910
1760363700000|2025-10-13 13:55:00|5043|5041|5049|5048|5050|5048|5042|5041|9359
1760364000000|2025-10-13 14:00:00|5050|5047|5054|5052|5054|5052|5041|5040|9394
1760364300000|2025-10-13 14:05:00|5053|5053|5052|5050|5056|5054|5048|5046|6883
1760364600000|2025-10-13 14:10:00|5050|5048|5038|5036|5053|5052|5035|5033|7667
1760364900000|2025-10-13 14:15:00|5037|5037|5036|5034|5041|5039|5034|5032|13946
1760365200000|2025-10-13 14:20:00|5037|5035|5033|5031|5037|5035|5031|5030|14030
1760365500000|2025-10-13 14:25:00|5031|5030|5035|5033|5036|5034|5027|5026|5825
1760365800000|2025-10-13 14:30:00|5032|5031|5058|5057|5060|5058|5032|5031|7730
1760366100000|2025-10-13 14:35:00|5059|5056|5063|5061|5065|5063|5058|5056|5833
1760366400000|2025-10-13 14:40:00|5064|5062|5069|5068|5070|5068|5059|5057|8581
1760366700000|2025-10-13 14:45:00|5068|5067|5069|5067|5074|5072|5066|5064|15180
1760367000000|2025-10-13 14:50:00|5068|5065|5067|5066|5070|5068|5064|5063|13879
1760367300000|2025-10-13 14:55:00|5065|5064|5070|5069|5070|5069|5064|5063|6621
1760367600000|2025-10-13 15:00:00|5071|5070|5077|5076|5077|5076|5070|5069|10194
1760367900000|2025-10-13 15:05:00|5076|5075|5073|5072|5077|5075|5069|5068|8860
1760368200000|2025-10-13 15:10:00|5074|5073|5082|5081|5082|5081|5074|5073|12456
1760368500000|2025-10-13 15:15:00|5081|5080|5087|5086|5087|5086|5080|5079|10773
1760368800000|2025-10-13 15:20:00|5088|5087|5082|5081|5090|5089|5082|5081|9396
1760369100000|2025-10-13 15:25:00|5081|5080|5083|5081|5087|5085|5081|5080|19330
1760425200000|2025-10-14 07:00:00|5007|4999.5|4998.5|4996|5009|5006|4986.5|4983|12422
1760425500000|2025-10-14 07:05:00|4998|4995.5|4996|4993|5005|5002|4989|4987|10152
1760425800000|2025-10-14 07:10:00|4996.5|4993.5|5018|5017|5020|5019|4996.5|4993.5|4274
1760426100000|2025-10-14 07:15:00|5019|5018|5021|5019|5027|5025|5019|5017|7890
1760426400000|2025-10-14 07:20:00|5019|5018|5008|5006|5019|5018|5003|5001|4358
1760426700000|2025-10-14 07:25:00|5012|5010|5016|5014|5016|5015|5007|5004|3265
1760427000000|2025-10-14 07:30:00|5015|5015|5011|5009|5019|5017|5010|5008|2625
1760427300000|2025-10-14 07:35:00|5013|5011|5006|5005|5016|5014|4995.5|4994|19910
1760427600000|2025-10-14 07:40:00|5007|5006|5007|5005|5010|5009|5003|5002|4060
1760427900000|2025-10-14 07:45:00|5008|5006|5013|5011|5013|5011|5005|5003|2666
1760428200000|2025-10-14 07:50:00|5011|5010|5006|5004|5012|5010|5006|5004|3238
1760428500000|2025-10-14 07:55:00|5007|5005|5003|5001|5007|5006|5001|4999|2160
1760428800000|2025-10-14 08:00:00|5004|5002|5012|5010|5022|5020|5004|5002|9667
1760429100000|2025-10-14 08:05:00|5011|5009|5013|5012|5017|5014|5011|5009|3383
1760429400000|2025-10-14 08:10:00|5014|5013|5014|5012|5018|5016|5013|5011|3010
1760429700000|2025-10-14 08:15:00|5013|5011|5011|5009|5013|5011|5007|5005|4948
1760430000000|2025-10-14 08:20:00|5012|5010|5013|5011|5017|5015|5012|5010|2341
1760430300000|2025-10-14 08:25:00|5012|5010|5011|5009|5012|5011|5010|5008|1800
1760430600000|2025-10-14 08:30:00|5012|5010|5013|5012|5013|5012|5010|5009|2919
1760430900000|2025-10-14 08:35:00|5014|5013|5013|5011|5014|5013|5011|5009|3432
1760431200000|2025-10-14 08:40:00|5015|5012|5007|5005|5015|5013|5006|5004|4370
1760431500000|2025-10-14 08:45:00|5006|5004|5006|5004|5006|5005|5003|5001|5048
1760431800000|2025-10-14 08:50:00|5004|5005|5004|5002|5008|5006|5003|5001|3516
1760432100000|2025-10-14 08:55:00|5005|5003|5007|5005|5010|5008|5005|5003|4226
1760432400000|2025-10-14 09:00:00|5008|5006|5007|5006|5009|5007|5005|5002|5974
1760432700000|2025-10-14 09:05:00|5006|5005|5008|5006|5010|5009|5006|5004|2922
1760433000000|2025-10-14 09:10:00|5009|5007|5009|5007|5009|5008|5006|5005|2952
1760433300000|2025-10-14 09:15:00|5008|5008|5006|5005|5009|5008|5003|5001|2243
1760433600000|2025-10-14 09:20:00|5007|5006|5003|5001|5007|5006|5003|5001|1811
1760433900000|2025-10-14 09:25:00|5002|5000|5000|4998.5|5003|5001|5000|4998.5|3340
1760434200000|2025-10-14 09:30:00|4998.5|4997.5|4989|4987.5|4999|4998|4988.5|4987.5|2139
1760434500000|2025-10-14 09:35:00|4989.5|4988|4990|4989|4990|4989|4988|4987|2094
1760434800000|2025-10-14 09:40:00|4989.5|4988.5|4992|4991|4992.5|4992|4988.5|4987|3474
1760435100000|2025-10-14 09:45:00|4992.5|4991.5|4990|4988.5|4993.5|4992.5|4990|4988.5|2637
1760435400000|2025-10-14 09:50:00|4989.5|4988|4987.5|4986.5|4990.5|4990|4987.5|4986.5|4600
1760435700000|2025-10-14 09:55:00|4988|4986|4990.5|4989.5|4991.5|4991|4983.5|4983|6064
1760436000000|2025-10-14 10:00:00|4991|4989|4990.5|4989.5|4992.5|4991.5|4990|4989|3762
1760436300000|2025-10-14 10:05:00|4991|4990|4995|4994.5|4995|4994.5|4990|4989|7785
1760436600000|2025-10-14 10:10:00|4995.5|4995.5|4995|4994|5001|4999.5|4993|4991.5|3366
1760436900000|2025-10-14 10:15:00|4994.5|4993.5|4994|4993.5|4994.5|4994|4992.5|4991.5|1842
1760437200000|2025-10-14 10:20:00|4993.5|4993|4999.5|4999|5000|4999.5|4993.5|4993|4457
1760437500000|2025-10-14 10:25:00|5001|4999.5|4994|4993.5|5001|4999.5|4994|4992.5|2898
1760437800000|2025-10-14 10:30:00|4993.5|4992|4991.5|4990.5|4993.5|4992.5|4989|4988.5|4476
1760438100000|2025-10-14 10:35:00|4991|4990|4989.5|4988.5|4992|4991.5|4989|4988|3986
1760438400000|2025-10-14 10:40:00|4989|4988|4983.5|4982|4989.5|4988.5|4983.5|4982|324874
1760438700000|2025-10-14 10:45:00|4983|4981.5|4972|4971|4984|4983|4971|4970|41830
1760439000000|2025-10-14 10:50:00|4972.5|4971.5|4975.5|4975|4976.5|4975.5|4971.5|4970.5|5315
1760439300000|2025-10-14 10:55:00|4974.5|4973.5|4977.5|4976.5|4978.5|4978|4973.5|4972.5|5772
1760439600000|2025-10-14 11:00:00|4979|4978|4992.5|4991|4993.5|4992.5|4979|4978|10723
1760439900000|2025-10-14 11:05:00|4992|4991.5|4993|4992|4993|4992.5|4988|4987|9773
1760440200000|2025-10-14 11:10:00|4992.5|4991.5|4986.5|4985|4992.5|4991.5|4986|4984.5|4222
1760440500000|2025-10-14 11:15:00|4986|4985.5|4988|4986.5|4988|4987|4986|4985|5531
1760440800000|2025-10-14 11:20:00|4989|4987|4988.5|4987.5|4991|4990.5|4988.5|4987|6699
1760441100000|2025-10-14 11:25:00|4989|4988|4993|4992.5|4996.5|4995.5|4989|4988|4156
1760441400000|2025-10-14 11:30:00|4992|4992|4996.5|4996|4997.5|4996|4991|4990|3967
1760441700000|2025-10-14 11:35:00|4997|4995|4994|4992.5|4999|4998|4994|4992.5|1796
1760442000000|2025-10-14 11:40:00|4993.5|4992|4994.5|4993.5|4995|4994.5|4993|4991.5|2242
1760442300000|2025-10-14 11:45:00|4995|4994|4995.5|4994.5|5000|4999.5|4994.5|4993|3542
1760442600000|2025-10-14 11:50:00|4996|4995|4998|4997|4998|4997|4995.5|4994|2600
1760442900000|2025-10-14 11:55:00|4997.5|4997.5|4999.5|4999|5000|4999|4997.5|4996.5|4213
1760443200000|2025-10-14 12:00:00|5000|4999.5|5004|5003|5004|5003|4998.5|4998|2622
1760443500000|2025-10-14 12:05:00|5002|5002|5006|5005|5006|5005|5001|4999.5|875
1760443800000|2025-10-14 12:10:00|5007|5006|5010|5008|5010|5008|5004|5003|1656
1760444100000|2025-10-14 12:15:00|5009|5007|5008|5007|5010|5007|5006|5004|1516
1760444400000|2025-10-14 12:20:00|5007|5006|5003|5002|5009|5007|5002|5001|3421
1760444700000|2025-10-14 12:25:00|5002|5001|5007|5005|5007|5006|5002|5001|1505
1760445000000|2025-10-14 12:30:00|5006|5004|5007|5005|5007|5006|5004|5003|1917
1760445300000|2025-10-14 12:35:00|5006|5004|5005|5003|5008|5006|5004|5002|1347
1760445600000|2025-10-14 12:40:00|5003|5001|5002|5001|5005|5004|4998.5|4997.5|7215
1760445900000|2025-10-14 12:45:00|5003|5002|5007|5006|5007|5006|5002|5001|2349
1760446200000|2025-10-14 12:50:00|5006|5005|5005|5004|5007|5006|5003|5002|1804
1760446500000|2025-10-14 12:55:00|5006|5003|5010|5009|5010|5009|5006|5003|1399
1760446800000|2025-10-14 13:00:00|5011|5010|5011|5010|5012|5011|5007|5006|4019
1760447100000|2025-10-14 13:05:00|5010|5009|5011|5010|5013|5012|5010|5009|2880
1760447400000|2025-10-14 13:10:00|5010|5009|5011|5010|5011|5010|5008|5006|6437
1760447700000|2025-10-14 13:15:00|5012|5009|5002|5001|5012|5010|5002|5001|3874
1760448000000|2025-10-14 13:20:00|5004|5003|5006|5004|5006|5005|5002|5001|3371
1760448300000|2025-10-14 13:25:00|5007|5005|5007|5005|5007|5006|5002|5001|3987
1760448600000|2025-10-14 13:30:00|5006|5004|5022|5020|5022|5020|5002|5000|15872
1760448900000|2025-10-14 13:35:00|5023|5021|5040|5038|5045|5043|5020|5018|16816
1760449200000|2025-10-14 13:40:00|5039|5037|5043|5042|5044|5043|5035|5033|10934
1760449500000|2025-10-14 13:45:00|5042|5041|5048|5046|5053|5052|5041|5039|9626
1760449800000|2025-10-14 13:50:00|5049|5047|5053|5051|5058|5057|5044|5043|8079
1760450100000|2025-10-14 13:55:00|5052|5052|5058|5057|5062|5060|5052|5050|17127
1760450400000|2025-10-14 14:00:00|5057|5056|5049|5047|5058|5057|5048|5046|10310
1760450700000|2025-10-14 14:05:00|5048|5048|5043|5041|5054|5053|5040|5039|6041
1760451000000|2025-10-14 14:10:00|5044|5042|5043|5041|5046|5044|5040|5038|5792
1760451300000|2025-10-14 14:15:00|5044|5042|5052|5050|5053|5051|5042|5041|4238
1760451600000|2025-10-14 14:20:00|5053|5051|5051|5050|5056|5055|5051|5049|5882
1760451900000|2025-10-14 14:25:00|5052|5049|5056|5055|5057|5056|5050|5048|7475
1760452200000|2025-10-14 14:30:00|5055|5054|5066|5065|5066|5065|5054|5053|9067
1760452500000|2025-10-14 14:35:00|5067|5066|5066|5064|5071|5069|5063|5061|8447
1760452800000|2025-10-14 14:40:00|5065|5065|5057|5056|5069|5068|5056|5054|59117
1760453100000|2025-10-14 14:45:00|5058|5055|5062|5060|5062|5061|5054|5052|9492
1760453400000|2025-10-14 14:50:00|5063|5061|5062|5061|5068|5066|5060|5059|4367
1760453700000|2025-10-14 14:55:00|5063|5060|5059|5058|5064|5063|5059|5058|4244
1760454000000|2025-10-14 15:00:00|5060|5060|5063|5061|5065|5064|5060|5059|7798
1760454300000|2025-10-14 15:05:00|5064|5062|5063|5061|5066|5064|5060|5058|6045
1760454600000|2025-10-14 15:10:00|5064|5062|5067|5065|5067|5065|5062|5060|4810
1760454900000|2025-10-14 15:15:00|5066|5066|5069|5068|5073|5072|5066|5065|21189
1760455200000|2025-10-14 15:20:00|5070|5067|5074|5072|5074|5073|5069|5067|11535
1760455500000|2025-10-14 15:25:00|5075|5073|5079|5077|5079|5077|5074|5072|17074
1760511600000|2025-10-15 07:00:00|5140|5136|5152|5148|5156|5154|5127|5122|12941
1760511900000|2025-10-15 07:05:00|5154|5149|5132|5129|5157|5152|5128|5126|11953
1760512200000|2025-10-15 07:10:00|5134|5131|5144|5142|5147|5144|5134|5131|7274
1760512500000|2025-10-15 07:15:00|5143|5143|5147|5145|5149|5147|5141|5139|3132
1760512800000|2025-10-15 07:20:00|5145|5143|5148|5146|5150|5148|5143|5141|4526
1760513100000|2025-10-15 07:25:00|5147|5144|5132|5130|5147|5145|5132|5130|2760
1760513400000|2025-10-15 07:30:00|5131|5131|5127|5125|5131|5131|5124|5122|4392
1760513700000|2025-10-15 07:35:00|5124|5122|5126|5124|5130|5129|5119|5117|5817
1760514000000|2025-10-15 07:40:00|5125|5123|5130|5128|5132|5131|5124|5122|8048
1760514300000|2025-10-15 07:45:00|5131|5129|5129|5128|5132|5131|5129|5127|1915
1760514600000|2025-10-15 07:50:00|5131|5130|5135|5133|5135|5133|5131|5130|960
1760514900000|2025-10-15 07:55:00|5137|5134|5135|5132|5140|5139|5132|5131|3638
1760515200000|2025-10-15 08:00:00|5134|5129|5128|5126|5135|5133|5126|5125|4093
1760515500000|2025-10-15 08:05:00|5127|5125|5124|5122|5127|5126|5122|5120|54799
1760515800000|2025-10-15 08:10:00|5125|5123|5130|5127|5132|5130|5123|5121|2100
1760516100000|2025-10-15 08:15:00|5129|5126|5128|5127|5130|5129|5124|5122|3274
1760516400000|2025-10-15 08:20:00|5127|5126|5129|5127|5132|5130|5127|5125|2601
1760516700000|2025-10-15 08:25:00|5130|5128|5132|5130|5135|5133|5130|5127|2473
1760517000000|2025-10-15 08:30:00|5133|5131|5130|5128|5134|5131|5129|5126|4299
1760517300000|2025-10-15 08:35:00|5131|5129|5126|5124|5133|5131|5125|5124|22681
1760517600000|2025-10-15 08:40:00|5125|5122|5106|5105|5125|5122|5106|5104|9867
1760517900000|2025-10-15 08:45:00|5104|5103|5105|5103|5108|5106|5101|5099|5246
1760518200000|2025-10-15 08:50:00|5104|5102|5105|5103|5107|5106|5103|5101|4847
1760518500000|2025-10-15 08:55:00|5104|5104|5102|5100|5105|5104|5101|5099|1350
1760518800000|2025-10-15 09:00:00|5101|5099|5110|5108|5110|5108|5101|5099|3450
1760519100000|2025-10-15 09:05:00|5112|5109|5114|5112|5117|5115|5107|5105|16387
1760519400000|2025-10-15 09:10:00|5113|5111|5114|5112|5117|5115|5113|5111|7893
1760519700000|2025-10-15 09:15:00|5113|5111|5115|5113|5117|5115|5112|5110|2725
1760520000000|2025-10-15 09:20:00|5114|5112|5116|5114|5116|5114|5112|5111|4359
1760520300000|2025-10-15 09:25:00|5117|5115|5123|5122|5126|5125|5117|5115|5440
1760520600000|2025-10-15 09:30:00|5122|5121|5125|5124|5128|5126|5121|5120|2793
1760520900000|2025-10-15 09:35:00|5126|5125|5131|5129|5132|5131|5126|5125|4889
1760521200000|2025-10-15 09:40:00|5130|5128|5131|5130|5131|5130|5129|5127|2529
1760521500000|2025-10-15 09:45:00|5130|5129|5131|5130|5135|5133|5130|5129|2070
1760521800000|2025-10-15 09:50:00|5132|5131|5125|5123|5132|5131|5124|5122|3868
1760522100000|2025-10-15 09:55:00|5124|5122|5126|5124|5126|5125|5123|5121|5758
1760522400000|2025-10-15 10:00:00|5128|5125|5138|5136|5139|5137|5128|5125|28471
1760522700000|2025-10-15 10:05:00|5136|5134|5138|5137|5141|5140|5133|5132|5138
1760523000000|2025-10-15 10:10:00|5137|5136|5121|5119|5140|5138|5120|5119|19136
1760523300000|2025-10-15 10:15:00|5120|5118|5116|5115|5121|5119|5115|5113|6921
1760523600000|2025-10-15 10:20:00|5117|5116|5118|5116|5122|5120|5116|5115|4102
1760523900000|2025-10-15 10:25:00|5119|5117|5118|5117|5121|5119|5118|5116|3824
1760524200000|2025-10-15 10:30:00|5117|5116|5112|5110|5120|5118|5112|5110|4922
1760524500000|2025-10-15 10:35:00|5111|5109|5112|5110|5113|5111|5110|5109|2452
1760524800000|2025-10-15 10:40:00|5113|5111|5112|5111|5118|5116|5111|5109|33661
1760525100000|2025-10-15 10:45:00|5113|5112|5112|5110|5116|5113|5112|5110|9062
1760525400000|2025-10-15 10:50:00|5113|5111|5116|5114|5116|5114|5112|5111|3535
1760525700000|2025-10-15 10:55:00|5115|5115|5117|5115|5117|5115|5113|5112|7929
1760526000000|2025-10-15 11:00:00|5116|5114|5116|5114|5120|5119|5115|5114|2082
1760526300000|2025-10-15 11:05:00|5115|5112|5117|5115|5117|5115|5112|5111|3046
1760526600000|2025-10-15 11:10:00|5116|5114|5114|5113|5117|5115|5114|5113|2061
1760526900000|2025-10-15 11:15:00|5112|5111|5116|5114|5116|5114|5112|5111|1856
1760527200000|2025-10-15 11:20:00|5114|5113|5113|5111|5115|5113|5112|5111|1956
1760527500000|2025-10-15 11:25:00|5111|5110|5117|5115|5119|5117|5111|5110|5043
1760527800000|2025-10-15 11:30:00|5118|5116|5117|5115|5118|5116|5113|5112|7612
1760528100000|2025-10-15 11:35:00|5116|5114|5118|5116|5118|5116|5114|5113|3933
1760528400000|2025-10-15 11:40:00|5119|5117|5120|5119|5121|5119|5118|5116|1345
1760528700000|2025-10-15 11:45:00|5121|5118|5120|5118|5121|5120|5119|5117|2631
1760529000000|2025-10-15 11:50:00|5121|5119|5123|5121|5123|5121|5121|5119|60747
1760529300000|2025-10-15 11:55:00|5122|5120|5122|5120|5122|5120|5118|5117|3841
1760529600000|2025-10-15 12:00:00|5123|5121|5129|5128|5130|5128|5122|5121|5043
1760529900000|2025-10-15 12:05:00|5130|5129|5132|5130|5134|5132|5129|5129|1218
1760530200000|2025-10-15 12:10:00|5131|5131|5136|5134|5136|5135|5131|5131|4132
1760530500000|2025-10-15 12:15:00|5135|5133|5134|5132|5137|5135|5133|5132|4792
1760530800000|2025-10-15 12:20:00|5133|5129|5130|5128|5133|5130|5129|5128|5469
1760531100000|2025-10-15 12:25:00|5129|5127|5128|5126|5129|5127|5126|5125|5254
1760531400000|2025-10-15 12:30:00|5127|5125|5132|5130|5132|5130|5126|5124|2676
1760531700000|2025-10-15 12:35:00|5131|5129|5124|5123|5131|5129|5124|5122|1815
1760532000000|2025-10-15 12:40:00|5123|5122|5128|5126|5128|5127|5123|5122|2208
1760532300000|2025-10-15 12:45:00|5129|5125|5130|5128|5130|5128|5124|5122|2338
1760532600000|2025-10-15 12:50:00|5127|5129|5134|5133|5134|5133|5126|5125|2628
1760532900000|2025-10-15 12:55:00|5133|5132|5132|5131|5135|5134|5132|5131|3566
1760533200000|2025-10-15 13:00:00|5133|5132|5133|5131|5135|5134|5130|5129|3063
1760533500000|2025-10-15 13:05:00|5136|5132|5136|5134|5138|5137|5135|5132|3030
1760533800000|2025-10-15 13:10:00|5137|5135|5139|5137|5141|5140|5137|5135|2466
1760534100000|2025-10-15 13:15:00|5140|5138|5138|5137|5140|5139|5137|5135|2792
1760534400000|2025-10-15 13:20:00|5137|5136|5141|5140|5143|5141|5137|5135|7310
1760534700000|2025-10-15 13:25:00|5140|5139|5142|5141|5145|5143|5140|5138|5032
1760535000000|2025-10-15 13:30:00|5141|5139|5138|5136|5145|5144|5135|5133|16616
1760535300000|2025-10-15 13:35:00|5137|5135|5137|5135|5145|5143|5136|5134|3839
1760535600000|2025-10-15 13:40:00|5138|5136|5138|5136|5142|5140|5135|5134|10176
1760535900000|2025-10-15 13:45:00|5139|5137|5131|5129|5142|5140|5128|5127|5799
1760536200000|2025-10-15 13:50:00|5132|5130|5130|5129|5139|5137|5130|5129|12649
1760536500000|2025-10-15 13:55:00|5131|5130|5136|5134|5137|5135|5129|5128|9395
1760536800000|2025-10-15 14:00:00|5137|5135|5147|5145|5147|5145|5135|5134|7720
1760537100000|2025-10-15 14:05:00|5146|5144|5146|5145|5147|5146|5142|5141|8515
1760537400000|2025-10-15 14:10:00|5145|5144|5140|5138|5145|5144|5138|5137|4765
1760537700000|2025-10-15 14:15:00|5141|5139|5139|5138|5142|5141|5136|5135|5845
1760538000000|2025-10-15 14:20:00|5138|5137|5143|5141|5143|5141|5138|5136|5508
1760538300000|2025-10-15 14:25:00|5142|5140|5137|5135|5143|5142|5136|5134|3930
1760538600000|2025-10-15 14:30:00|5136|5134|5135|5134|5137|5136|5135|5134|3238
1760538900000|2025-10-15 14:35:00|5134|5132|5136|5135|5141|5139|5134|5132|9316
1760539200000|2025-10-15 14:40:00|5135|5134|5141|5140|5141|5140|5133|5131|6812
1760539500000|2025-10-15 14:45:00|5142|5141|5143|5142|5145|5144|5141|5139|5213
1760539800000|2025-10-15 14:50:00|5144|5143|5144|5143|5144|5143|5142|5141|8089
1760540100000|2025-10-15 14:55:00|5145|5144|5141|5139|5145|5144|5140|5139|11700
1760540400000|2025-10-15 15:00:00|5142|5140|5145|5144|5148|5147|5142|5140|10929
1760540700000|2025-10-15 15:05:00|5146|5145|5152|5150|5152|5150|5145|5144|7039
1760541000000|2025-10-15 15:10:00|5153|5151|5146|5145|5154|5153|5143|5142|7049
1760541300000|2025-10-15 15:15:00|5147|5146|5144|5143|5149|5148|5144|5143|7985
1760541600000|2025-10-15 15:20:00|5143|5142|5147|5145|5147|5146|5143|5142|7943
1760541900000|2025-10-15 15:25:00|5146|5146|5151|5150|5151|5150|5146|5145|9128
1760598000000|2025-10-16 07:00:00|5145|5143|5136|5133|5151|5149|5134|5133|7597
1760598300000|2025-10-16 07:05:00|5139|5134|5126|5123|5139|5137|5122|5120|4319
1760598600000|2025-10-16 07:10:00|5125|5124|5135|5133|5135|5133|5118|5116|21206
1760598900000|2025-10-16 07:15:00|5136|5134|5129|5128|5136|5135|5129|5127|3762
1760599200000|2025-10-16 07:20:00|5130|5129|5132|5131|5135|5133|5128|5126|1847
1760599500000|2025-10-16 07:25:00|5133|5132|5131|5129|5137|5135|5128|5126|3851
1760599800000|2025-10-16 07:30:00|5134|5132|5134|5132|5138|5136|5133|5131|2837
1760600100000|2025-10-16 07:35:00|5135|5133|5126|5125|5135|5133|5126|5125|4499
1760600400000|2025-10-16 07:40:00|5127|5126|5129|5128|5132|5130|5126|5124|4033
1760600700000|2025-10-16 07:45:00|5131|5129|5134|5132|5136|5134|5130|5129|1615
1760601000000|2025-10-16 07:50:00|5135|5133|5131|5129|5136|5134|5130|5129|735
1760601300000|2025-10-16 07:55:00|5130|5136|5134|5132|5148|5146|5130|5131|9871
1760601600000|2025-10-16 08:00:00|5133|5131|5131|5129|5136|5134|5130|5129|3590
1760601900000|2025-10-16 08:05:00|5130|5128|5131|5129|5131|5129|5127|5126|2411
1760602200000|2025-10-16 08:10:00|5130|5130|5132|5131|5134|5132|5130|5128|1016
1760602500000|2025-10-16 08:15:00|5133|5130|5133|5131|5135|5133|5132|5130|1222
1760602800000|2025-10-16 08:20:00|5132|5130|5131|5129|5133|5132|5131|5129|3379
1760603100000|2025-10-16 08:25:00|5132|5130|5126|5125|5132|5130|5126|5125|1194
1760603400000|2025-10-16 08:30:00|5124|5123|5131|5130|5131|5130|5124|5122|2295
1760603700000|2025-10-16 08:35:00|5130|5128|5130|5129|5132|5130|5127|5126|7239
1760604000000|2025-10-16 08:40:00|5131|5131|5133|5131|5134|5132|5130|5129|3534
1760604300000|2025-10-16 08:45:00|5134|5132|5133|5131|5134|5133|5131|5130|670
1760604600000|2025-10-16 08:50:00|5134|5132|5132|5130|5134|5132|5130|5129|3117
1760604900000|2025-10-16 08:55:00|5131|5129|5133|5131|5133|5131|5130|5129|980
1760605200000|2025-10-16 09:00:00|5132|5132|5135|5134|5136|5134|5132|5130|470
1760605500000|2025-10-16 09:05:00|5136|5135|5135|5133|5137|5135|5134|5132|1756
1760605800000|2025-10-16 09:10:00|5134|5132|5133|5131|5135|5133|5133|5131|1217
1760606100000|2025-10-16 09:15:00|5134|5133|5140|5138|5140|5138|5134|5133|8695
1760606400000|2025-10-16 09:20:00|5141|5139|5139|5137|5142|5140|5138|5137|4406
1760606700000|2025-10-16 09:25:00|5141|5139|5145|5143|5146|5144|5141|5139|2224
1760607000000|2025-10-16 09:30:00|5144|5142|5141|5139|5144|5142|5141|5139|1348
1760607300000|2025-10-16 09:35:00|5140|5140|5140|5138|5141|5140|5139|5138|7883
1760607600000|2025-10-16 09:40:00|5143|5139|5132|5131|5144|5143|5131|5130|155828
1760607900000|2025-10-16 09:45:00|5131|5130|5132|5130|5132|5131|5130|5129|3698
1760608200000|2025-10-16 09:50:00|5131|5131|5132|5131|5133|5132|5131|5129|1384
1760608500000|2025-10-16 09:55:00|5133|5132|5135|5133|5135|5134|5133|5132|1553
1760608800000|2025-10-16 10:00:00|5136|5134|5134|5133|5137|5135|5133|5132|1300
1760609100000|2025-10-16 10:05:00|5135|5134|5131|5130|5135|5134|5131|5130|1882
1760609400000|2025-10-16 10:10:00|5132|5129|5132|5131|5133|5132|5132|5129|1617
1760609700000|2025-10-16 10:15:00|5131|5130|5132|5131|5133|5132|5130|5129|1558
1760610000000|2025-10-16 10:20:00|5131|5130|5134|5133|5135|5134|5131|5130|1741
1760610300000|2025-10-16 10:25:00|5136|5134|5131|5129|5137|5135|5131|5129|3923
1760610600000|2025-10-16 10:30:00|5130|5130|5143|5141|5144|5143|5130|5130|6148
1760610900000|2025-10-16 10:35:00|5144|5143|5143|5141|5144|5143|5142|5140|2826
1760611200000|2025-10-16 10:40:00|5142|5140|5141|5140|5142|5140|5139|5138|1069
1760611500000|2025-10-16 10:45:00|5142|5139|5142|5140|5142|5141|5141|5139|869
1760611800000|2025-10-16 10:50:00|5141|5138|5141|5140|5142|5140|5140|5138|2626
1760612100000|2025-10-16 10:55:00|5142|5139|5143|5141|5144|5142|5142|5139|2528
1760612400000|2025-10-16 11:00:00|5141|5142|5135|5134|5141|5142|5135|5134|11386
1760612700000|2025-10-16 11:05:00|5134|5132|5135|5134|5137|5136|5134|5132|2559
1760613000000|2025-10-16 11:10:00|5134|5133|5135|5134|5135|5134|5134|5133|2249
1760613300000|2025-10-16 11:15:00|5134|5133|5133|5132|5135|5134|5133|5131|2360
1760613600000|2025-10-16 11:20:00|5134|5131|5133|5132|5135|5133|5132|5131|2132
1760613900000|2025-10-16 11:25:00|5134|5133|5134|5133|5136|5135|5133|5133|3506
1760614200000|2025-10-16 11:30:00|5133|5132|5132|5131|5137|5135|5132|5130|5410
1760614500000|2025-10-16 11:35:00|5131|5130|5130|5129|5132|5131|5129|5128|1129
1760614800000|2025-10-16 11:40:00|5131|5127|5131|5130|5132|5131|5127|5126|4911
1760615100000|2025-10-16 11:45:00|5132|5131|5130|5129|5132|5131|5129|5128|1880
1760615400000|2025-10-16 11:50:00|5129|5128|5128|5126|5129|5128|5127|5126|2776
1760615700000|2025-10-16 11:55:00|5129|5127|5130|5129|5130|5129|5128|5127|3734
1760616000000|2025-10-16 12:00:00|5129|5128|5132|5131|5132|5131|5128|5127|3571
1760616300000|2025-10-16 12:05:00|5133|5132|5137|5136|5137|5136|5133|5132|2701
1760616600000|2025-10-16 12:10:00|5138|5137|5135|5134|5139|5137|5135|5134|3044
1760616900000|2025-10-16 12:15:00|5136|5135|5141|5139|5141|5139|5136|5135|3024
1760617200000|2025-10-16 12:20:00|5140|5138|5138|5137|5140|5139|5138|5137|4013
1760617500000|2025-10-16 12:25:00|5139|5138|5140|5138|5140|5139|5138|5137|2059
1760617800000|2025-10-16 12:30:00|5138|5136|5140|5138|5140|5139|5138|5136|1423
1760618100000|2025-10-16 12:35:00|5141|5139|5138|5137|5141|5139|5138|5137|2149
1760618400000|2025-10-16 12:40:00|5139|5136|5137|5136|5139|5138|5137|5136|1080
1760618700000|2025-10-16 12:45:00|5138|5137|5140|5139|5140|5139|5137|5136|2090
1760619000000|2025-10-16 12:50:00|5139|5138|5140|5138|5144|5142|5139|5138|4537
1760619300000|2025-10-16 12:55:00|5139|5137|5137|5135|5139|5137|5137|5135|1052
1760619600000|2025-10-16 13:00:00|5138|5136|5141|5140|5144|5143|5138|5136|4685
1760619900000|2025-10-16 13:05:00|5140|5139|5143|5141|5143|5141|5140|5139|2910
1760620200000|2025-10-16 13:10:00|5141|5140|5137|5135|5141|5140|5136|5135|4884
1760620500000|2025-10-16 13:15:00|5136|5134|5131|5130|5136|5134|5131|5130|3992
1760620800000|2025-10-16 13:20:00|5132|5129|5130|5129|5133|5131|5128|5127|5861
1760621100000|2025-10-16 13:25:00|5131|5130|5137|5135|5137|5135|5131|5130|1904
1760621400000|2025-10-16 13:30:00|5138|5136|5117|5116|5145|5143|5108|5106|11799
1760621700000|2025-10-16 13:35:00|5116|5115|5128|5126|5129|5127|5113|5111|16842
1760622000000|2025-10-16 13:40:00|5127|5127|5137|5136|5139|5137|5126|5124|8410
1760622300000|2025-10-16 13:45:00|5136|5135|5127|5125|5139|5138|5125|5124|10954
1760622600000|2025-10-16 13:50:00|5125|5124|5115|5113|5127|5125|5112|5111|31198
1760622900000|2025-10-16 13:55:00|5114|5112|5106|5105|5115|5113|5104|5103|6333
1760623200000|2025-10-16 14:00:00|5105|5104|5121|5119|5122|5120|5105|5104|7729
1760623500000|2025-10-16 14:05:00|5122|5120|5115|5113|5128|5126|5114|5112|7611
1760623800000|2025-10-16 14:10:00|5114|5112|5115|5113|5118|5117|5110|5109|4798
1760624100000|2025-10-16 14:15:00|5117|5115|5121|5119|5126|5124|5117|5115|5035
1760624400000|2025-10-16 14:20:00|5119|5118|5123|5121|5127|5126|5119|5117|4145
1760624700000|2025-10-16 14:25:00|5124|5122|5135|5133|5136|5134|5124|5122|6184
1760625000000|2025-10-16 14:30:00|5137|5135|5144|5143|5144|5143|5137|5135|7778
1760625300000|2025-10-16 14:35:00|5145|5144|5146|5145|5147|5146|5142|5140|4978
1760625600000|2025-10-16 14:40:00|5147|5146|5143|5141|5149|5147|5143|5141|5504
1760625900000|2025-10-16 14:45:00|5144|5142|5143|5141|5144|5142|5140|5138|5401
1760626200000|2025-10-16 14:50:00|5142|5142|5145|5143|5145|5144|5141|5140|3260
1760626500000|2025-10-16 14:55:00|5144|5144|5146|5144|5147|5145|5144|5142|3449
1760626800000|2025-10-16 15:00:00|5148|5146|5147|5145|5151|5150|5146|5145|8436
1760627100000|2025-10-16 15:05:00|5146|5144|5145|5143|5147|5144|5140|5138|4567
1760627400000|2025-10-16 15:10:00|5146|5144|5148|5147|5149|5148|5144|5143|4537
1760627700000|2025-10-16 15:15:00|5149|5146|5145|5144|5149|5146|5143|5142|4275
1760628000000|2025-10-16 15:20:00|5146|5145|5147|5146|5149|5147|5146|5144|7923
1760628300000|2025-10-16 15:25:00|5146|5145|5142|5140|5146|5145|5141|5140|18755
1760684400000|2025-10-17 07:00:00|5088|5086|5099|5095|5103|5099|5086|5083|9580
1760684700000|2025-10-17 07:05:00|5098|5092|5094|5091|5100|5098|5093|5090|7402
1760685000000|2025-10-17 07:10:00|5093|5092|5089|5087|5097|5095|5089|5087|4189
1760685300000|2025-10-17 07:15:00|5088|5086|5088|5086|5100|5098|5087|5086|6927
1760685600000|2025-10-17 07:20:00|5087|5087|5091|5089|5093|5090|5080|5079|8112
1760685900000|2025-10-17 07:25:00|5093|5091|5093|5091|5096|5094|5092|5091|5477
1760686200000|2025-10-17 07:30:00|5094|5092|5091|5090|5100|5098|5089|5088|16501
1760686500000|2025-10-17 07:35:00|5093|5091|5099|5098|5100|5099|5091|5089|4457
1760686800000|2025-10-17 07:40:00|5100|5099|5092|5091|5100|5099|5089|5087|6354
1760687100000|2025-10-17 07:45:00|5091|5090|5090|5088|5093|5091|5084|5083|6587
1760687400000|2025-10-17 07:50:00|5089|5087|5089|5087|5091|5090|5084|5082|7306
1760687700000|2025-10-17 07:55:00|5088|5088|5092|5091|5095|5093|5088|5087|4238
1760688000000|2025-10-17 08:00:00|5093|5092|5091|5089|5097|5095|5089|5088|4246
1760688300000|2025-10-17 08:05:00|5090|5088|5073|5071|5090|5088|5073|5071|3220
1760688600000|2025-10-17 08:10:00|5074|5072|5080|5078|5082|5080|5074|5072|6769
1760688900000|2025-10-17 08:15:00|5078|5077|5067|5066|5078|5077|5067|5066|2624
1760689200000|2025-10-17 08:20:00|5069|5067|5078|5077|5078|5077|5069|5067|3644
1760689500000|2025-10-17 08:25:00|5079|5078|5077|5076|5081|5079|5075|5074|3522
1760689800000|2025-10-17 08:30:00|5076|5075|5081|5079|5081|5079|5076|5075|3069
1760690100000|2025-10-17 08:35:00|5082|5080|5082|5081|5083|5082|5079|5078|6724
1760690400000|2025-10-17 08:40:00|5081|5079|5080|5079|5083|5082|5079|5077|2550
1760690700000|2025-10-17 08:45:00|5081|5080|5080|5078|5082|5081|5074|5073|4893
1760691000000|2025-10-17 08:50:00|5079|5079|5079|5077|5080|5079|5076|5075|3304
1760691300000|2025-10-17 08:55:00|5080|5078|5081|5079|5082|5080|5076|5075|2562
1760691600000|2025-10-17 09:00:00|5079|5078|5081|5080|5083|5081|5079|5078|3160
1760691900000|2025-10-17 09:05:00|5080|5079|5079|5077|5083|5082|5079|5077|2548
1760692500000|2025-10-17 09:15:00|5078|5076|5084|5082|5084|5083|5073|5072|6551
1760692800000|2025-10-17 09:20:00|5085|5083|5081|5079|5087|5085|5081|5079|2298
1760693100000|2025-10-17 09:25:00|5080|5078|5082|5081|5082|5081|5077|5076|4585
1760693400000|2025-10-17 09:30:00|5083|5080|5082|5081|5086|5085|5082|5080|3113
1760693700000|2025-10-17 09:35:00|5081|5080|5079|5078|5083|5082|5076|5075|4190
1760694000000|2025-10-17 09:40:00|5077|5076|5074|5072|5078|5076|5074|5072|3682
1760694300000|2025-10-17 09:45:00|5075|5073|5075|5074|5077|5076|5073|5071|3959
1760694600000|2025-10-17 09:50:00|5076|5075|5079|5078|5080|5079|5074|5073|5916
1760694900000|2025-10-17 09:55:00|5078|5077|5078|5077|5080|5079|5076|5074|7847
1760695200000|2025-10-17 10:00:00|5081|5079|5081|5079|5081|5080|5079|5078|3747
1760695500000|2025-10-17 10:05:00|5080|5078|5075|5074|5081|5079|5075|5074|2247
1760695800000|2025-10-17 10:10:00|5074|5073|5074|5073|5075|5074|5073|5072|2707
1760696100000|2025-10-17 10:15:00|5075|5074|5073|5071|5080|5078|5071|5069|4462
1760696400000|2025-10-17 10:20:00|5072|5070|5073|5071|5074|5072|5070|5069|1761
1760696700000|2025-10-17 10:25:00|5072|5072|5071|5070|5074|5072|5070|5069|6853
1760697000000|2025-10-17 10:30:00|5073|5071|5076|5074|5078|5077|5072|5070|14958
1760697300000|2025-10-17 10:35:00|5077|5075|5075|5073|5077|5076|5075|5073|5416
1760697600000|2025-10-17 10:40:00|5076|5074|5077|5075|5078|5077|5075|5073|1850
1760697900000|2025-10-17 10:45:00|5076|5076|5059|5056|5078|5077|5058|5056|6737
1760698200000|2025-10-17 10:50:00|5058|5057|5068|5066|5069|5067|5057|5056|94330
1760698500000|2025-10-17 10:55:00|5067|5067|5075|5073|5076|5074|5067|5066|8670
1760698800000|2025-10-17 11:00:00|5077|5074|5068|5066|5078|5076|5067|5065|48006
1760699100000|2025-10-17 11:05:00|5067|5067|5076|5074|5078|5076|5065|5064|8114
1760699400000|2025-10-17 11:10:00|5074|5072|5085|5083|5088|5086|5072|5070|11953
1760699700000|2025-10-17 11:15:00|5084|5084|5094|5092|5101|5099|5084|5084|8370
1760700000000|2025-10-17 11:20:00|5095|5093|5097|5096|5099|5097|5091|5090|3381
1760700300000|2025-10-17 11:25:00|5098|5095|5097|5096|5099|5097|5092|5091|2180
1760700600000|2025-10-17 11:30:00|5096|5095|5086|5084|5097|5096|5086|5084|4358
1760700900000|2025-10-17 11:35:00|5085|5083|5087|5085|5088|5086|5083|5081|4098
1760701200000|2025-10-17 11:40:00|5086|5084|5083|5082|5086|5084|5083|5082|1492
1760701500000|2025-10-17 11:45:00|5082|5081|5091|5090|5093|5092|5081|5080|10437
1760701800000|2025-10-17 11:50:00|5090|5089|5084|5083|5090|5089|5083|5081|5639
1760702100000|2025-10-17 11:55:00|5085|5084|5078|5077|5085|5084|5078|5077|3683
1760702400000|2025-10-17 12:00:00|5077|5076|5078|5076|5080|5078|5072|5071|4803
1760702700000|2025-10-17 12:05:00|5077|5078|5087|5085|5088|5086|5077|5077|3089
1760703000000|2025-10-17 12:10:00|5086|5084|5076|5075|5086|5084|5075|5074|2462
1760703300000|2025-10-17 12:15:00|5077|5074|5078|5077|5078|5077|5074|5072|2443
1760703600000|2025-10-17 12:20:00|5079|5078|5074|5073|5080|5078|5074|5073|1359
1760703900000|2025-10-17 12:25:00|5073|5072|5069|5068|5074|5073|5069|5068|30119
1760704200000|2025-10-17 12:30:00|5068|5067|5076|5074|5076|5074|5068|5067|2986
1760704500000|2025-10-17 12:35:00|5077|5075|5077|5076|5080|5078|5076|5075|2778
1760704800000|2025-10-17 12:40:00|5076|5075|5076|5075|5077|5076|5074|5072|1831
1760705100000|2025-10-17 12:45:00|5078|5077|5077|5076|5078|5077|5073|5072|3355
1760705400000|2025-10-17 12:50:00|5079|5077|5079|5078|5083|5081|5077|5076|2966
1760705700000|2025-10-17 12:55:00|5080|5079|5074|5073|5080|5079|5074|5073|3902
1760706000000|2025-10-17 13:00:00|5075|5074|5082|5080|5082|5080|5074|5072|15033
1760706300000|2025-10-17 13:05:00|5081|5081|5092|5091|5092|5091|5081|5081|12756
1760706600000|2025-10-17 13:10:00|5093|5092|5094|5093|5097|5095|5092|5091|3178
1760706900000|2025-10-17 13:15:00|5092|5091|5087|5085|5093|5092|5086|5084|5501
1760707200000|2025-10-17 13:20:00|5086|5084|5090|5088|5092|5091|5085|5084|5619
1760707500000|2025-10-17 13:25:00|5089|5087|5101|5099|5103|5102|5085|5084|6482
1760707800000|2025-10-17 13:30:00|5098|5096|5088|5086|5099|5097|5080|5079|9218
1760708100000|2025-10-17 13:35:00|5089|5087|5086|5084|5089|5088|5079|5078|7365
1760708400000|2025-10-17 13:40:00|5085|5082|5079|5077|5085|5083|5075|5074|4639
1760708700000|2025-10-17 13:45:00|5078|5078|5077|5075|5084|5082|5076|5075|3076
1760709000000|2025-10-17 13:50:00|5079|5076|5089|5088|5091|5089|5076|5075|7840
1760709300000|2025-10-17 13:55:00|5091|5089|5074|5072|5092|5090|5073|5071|3972
1760709600000|2025-10-17 14:00:00|5073|5071|5061|5059|5073|5071|5060|5058|5462
1760709900000|2025-10-17 14:05:00|5059|5058|5053|5052|5067|5065|5053|5051|4129
1760710200000|2025-10-17 14:10:00|5055|5053|5063|5061|5066|5064|5051|5050|4150
1760710500000|2025-10-17 14:15:00|5064|5063|5068|5067|5068|5067|5063|5061|3788
1760710800000|2025-10-17 14:20:00|5067|5066|5057|5055|5070|5068|5051|5050|6435
1760711100000|2025-10-17 14:25:00|5058|5056|5054|5053|5059|5058|5053|5052|4163
1760711400000|2025-10-17 14:30:00|5055|5054|5047|5046|5055|5054|5045|5043|7234
1760711700000|2025-10-17 14:35:00|5046|5045|5041|5040|5046|5045|5038|5036|19928
1760712000000|2025-10-17 14:40:00|5040|5039|5046|5045|5056|5054|5040|5038|21445
1760712300000|2025-10-17 14:45:00|5047|5046|5052|5051|5055|5053|5046|5045|8983
1760712600000|2025-10-17 14:50:00|5053|5052|5050|5049|5055|5054|5050|5049|6509
1760712900000|2025-10-17 14:55:00|5049|5048|5042|5041|5050|5048|5041|5040|9783
1760713200000|2025-10-17 15:00:00|5043|5040|5046|5044|5051|5050|5043|5040|11838
1760713500000|2025-10-17 15:05:00|5045|5045|5046|5045|5051|5050|5044|5043|6701
1760713800000|2025-10-17 15:10:00|5045|5044|5036|5034|5048|5046|5035|5033|7868
1760714100000|2025-10-17 15:15:00|5037|5035|5036|5034|5042|5041|5034|5033|6245
1760714400000|2025-10-17 15:20:00|5035|5035|5031|5029|5039|5037|5029|5028|5991
1760714700000|2025-10-17 15:25:00|5032|5030|5036|5034|5038|5037|5030|5028|13890
1760943600000|2025-10-20 07:00:00|5089|5084|5081|5079|5089|5084|5062|5060|8309
1760943900000|2025-10-20 07:05:00|5084|5077|5081|5078|5087|5083|5076|5074|3635
1760944200000|2025-10-20 07:10:00|5079|5076|5084|5082|5084|5082|5076|5072|6250
1760944500000|2025-10-20 07:15:00|5087|5084|5084|5080|5089|5086|5083|5080|19295
1760944800000|2025-10-20 07:20:00|5085|5081|5086|5084|5088|5086|5083|5080|2905
1760945100000|2025-10-20 07:25:00|5085|5083|5069|5067|5086|5084|5067|5065|4626
1760945400000|2025-10-20 07:30:00|5068|5065|5061|5059|5068|5065|5056|5054|5688
1760945700000|2025-10-20 07:35:00|5062|5061|5060|5059|5065|5063|5059|5057|2646
1760946000000|2025-10-20 07:40:00|5061|5060|5070|5068|5070|5069|5061|5060|2315
1760946300000|2025-10-20 07:45:00|5071|5070|5081|5079|5082|5080|5071|5070|5229
1760946600000|2025-10-20 07:50:00|5082|5080|5079|5077|5082|5080|5076|5075|3247
1760946900000|2025-10-20 07:55:00|5078|5076|5079|5077|5084|5083|5076|5074|2162
1760947200000|2025-10-20 08:00:00|5078|5078|5079|5078|5081|5080|5076|5075|3666
1760947500000|2025-10-20 08:05:00|5078|5077|5080|5079|5081|5079|5077|5076|1752
1760947800000|2025-10-20 08:10:00|5081|5078|5076|5075|5081|5078|5074|5073|6898
1760948100000|2025-10-20 08:15:00|5077|5074|5072|5071|5077|5075|5072|5071|1232
1760948400000|2025-10-20 08:20:00|5073|5070|5072|5070|5073|5072|5071|5070|743
1760948700000|2025-10-20 08:25:00|5071|5069|5071|5069|5071|5070|5069|5068|2180
1760949000000|2025-10-20 08:30:00|5069|5068|5068|5067|5071|5070|5068|5067|1088
1760949300000|2025-10-20 08:35:00|5067|5066|5065|5064|5067|5066|5065|5064|1140
1760949600000|2025-10-20 08:40:00|5062|5061|5060|5059|5063|5061|5059|5058|1428
1760949900000|2025-10-20 08:45:00|5061|5058|5061|5060|5062|5060|5059|5058|16346
1760950200000|2025-10-20 08:50:00|5062|5061|5064|5062|5067|5066|5062|5060|812
1760950500000|2025-10-20 08:55:00|5063|5063|5068|5066|5068|5066|5063|5062|890
1760950800000|2025-10-20 09:00:00|5066|5065|5061|5060|5066|5065|5060|5059|2018
1760951100000|2025-10-20 09:05:00|5062|5061|5066|5064|5068|5066|5062|5061|2557
1760951400000|2025-10-20 09:10:00|5065|5065|5069|5067|5069|5067|5065|5064|1483
1760951700000|2025-10-20 09:15:00|5068|5066|5065|5064|5068|5067|5063|5061|2238
1760952000000|2025-10-20 09:20:00|5066|5065|5068|5066|5069|5068|5065|5064|3702
1760952300000|2025-10-20 09:25:00|5067|5065|5063|5062|5067|5065|5062|5061|3015
1760952600000|2025-10-20 09:30:00|5062|5061|5065|5064|5068|5066|5059|5057|1922
1760952900000|2025-10-20 09:35:00|5066|5063|5066|5064|5068|5066|5064|5063|1392
1760953200000|2025-10-20 09:40:00|5065|5065|5067|5066|5068|5067|5065|5064|2106
1760953500000|2025-10-20 09:45:00|5066|5065|5067|5065|5068|5067|5066|5064|1124
1760953800000|2025-10-20 09:50:00|5069|5066|5071|5069|5073|5071|5069|5066|3478
1760954100000|2025-10-20 09:55:00|5072|5070|5074|5072|5075|5074|5072|5070|2920
1760954400000|2025-10-20 10:00:00|5073|5071|5075|5074|5075|5074|5072|5071|4101
1760954700000|2025-10-20 10:05:00|5076|5075|5077|5075|5077|5076|5075|5074|2547
1760955000000|2025-10-20 10:10:00|5075|5074|5082|5081|5082|5081|5075|5074|3073
1760955300000|2025-10-20 10:15:00|5083|5082|5077|5075|5085|5084|5077|5075|1528
1760955600000|2025-10-20 10:20:00|5076|5074|5078|5076|5078|5076|5075|5074|4583
1760955900000|2025-10-20 10:25:00|5077|5077|5075|5073|5077|5077|5074|5072|2106
1760956200000|2025-10-20 10:30:00|5074|5074|5074|5073|5076|5074|5074|5073|644
1760956500000|2025-10-20 10:35:00|5075|5074|5074|5072|5075|5074|5074|5072|1737
1760956800000|2025-10-20 10:40:00|5073|5073|5068|5066|5073|5073|5068|5066|1362
1760957100000|2025-10-20 10:45:00|5069|5067|5075|5073|5075|5073|5066|5065|3963
1760957400000|2025-10-20 10:50:00|5074|5074|5071|5069|5075|5074|5071|5069|1311
1760957700000|2025-10-20 10:55:00|5072|5070|5068|5067|5072|5071|5068|5067|1019
1760958000000|2025-10-20 11:00:00|5069|5068|5069|5067|5073|5071|5068|5067|2918
1760958300000|2025-10-20 11:05:00|5068|5068|5070|5068|5070|5069|5068|5066|1385
1760958600000|2025-10-20 11:10:00|5069|5069|5068|5067|5070|5069|5068|5067|2877
1760958900000|2025-10-20 11:15:00|5069|5068|5070|5068|5070|5069|5069|5067|1465
1760959200000|2025-10-20 11:20:00|5071|5069|5071|5070|5072|5071|5071|5069|1411
1760959500000|2025-10-20 11:25:00|5072|5071|5074|5072|5074|5072|5071|5069|2435
1760959800000|2025-10-20 11:30:00|5073|5071|5072|5071|5074|5073|5071|5070|1410
1760960100000|2025-10-20 11:35:00|5073|5072|5078|5077|5078|5077|5073|5072|1212
1760960400000|2025-10-20 11:40:00|5077|5076|5073|5071|5077|5076|5071|5069|1547
1760960700000|2025-10-20 11:45:00|5074|5072|5074|5073|5077|5075|5074|5072|1629
1760961000000|2025-10-20 11:50:00|5075|5074|5073|5071|5076|5075|5073|5071|1582
1760961300000|2025-10-20 11:55:00|5075|5072|5080|5078|5080|5078|5075|5071|4669
1760961600000|2025-10-20 12:00:00|5081|5079|5081|5079|5081|5080|5079|5078|2150
1760961900000|2025-10-20 12:05:00|5080|5078|5080|5078|5081|5079|5079|5077|1018
1760962200000|2025-10-20 12:10:00|5081|5079|5081|5080|5081|5080|5079|5078|1654
1760962500000|2025-10-20 12:15:00|5080|5079|5081|5079|5081|5079|5076|5075|2533
1760962800000|2025-10-20 12:20:00|5080|5078|5081|5079|5081|5080|5079|5077|1633
1760963100000|2025-10-20 12:25:00|5080|5078|5080|5078|5080|5078|5078|5077|2405
1760963400000|2025-10-20 12:30:00|5081|5079|5084|5082|5084|5083|5079|5078|2633
1760963700000|2025-10-20 12:35:00|5085|5083|5084|5083|5086|5084|5083|5081|2371
1760964000000|2025-10-20 12:40:00|5085|5084|5086|5084|5086|5085|5084|5083|4543
1760964300000|2025-10-20 12:45:00|5084|5085|5083|5081|5085|5085|5083|5081|1384
1760964600000|2025-10-20 12:50:00|5082|5080|5086|5084|5087|5085|5082|5080|1711
1760964900000|2025-10-20 12:55:00|5085|5085|5083|5082|5087|5085|5083|5082|4116
1760965200000|2025-10-20 13:00:00|5082|5081|5087|5085|5087|5086|5081|5080|2375
1760965500000|2025-10-20 13:05:00|5086|5084|5086|5084|5088|5087|5085|5084|4744
1760965800000|2025-10-20 13:10:00|5087|5085|5087|5086|5087|5086|5084|5083|936
1760966100000|2025-10-20 13:15:00|5086|5085|5089|5087|5089|5088|5085|5084|2008
1760966400000|2025-10-20 13:20:00|5090|5088|5081|5079|5091|5089|5079|5078|5085
1760966700000|2025-10-20 13:25:00|5082|5080|5082|5080|5084|5082|5079|5078|2485
1760967000000|2025-10-20 13:30:00|5083|5081|5083|5082|5090|5088|5077|5076|8184
1760967300000|2025-10-20 13:35:00|5081|5081|5086|5084|5086|5085|5080|5078|7077
1760967600000|2025-10-20 13:40:00|5087|5085|5092|5090|5098|5097|5087|5084|10948
1760967900000|2025-10-20 13:45:00|5093|5091|5094|5092|5098|5096|5092|5090|5700
1760968200000|2025-10-20 13:50:00|5093|5091|5097|5095|5101|5100|5093|5091|5708
1760968500000|2025-10-20 13:55:00|5096|5096|5104|5102|5104|5103|5093|5091|11927
1760968800000|2025-10-20 14:00:00|5106|5103|5107|5105|5111|5110|5102|5100|14625
1760969100000|2025-10-20 14:05:00|5106|5106|5113|5111|5115|5113|5105|5103|11222
1760969400000|2025-10-20 14:10:00|5112|5112|5114|5112|5120|5119|5111|5110|5931
1760969700000|2025-10-20 14:15:00|5115|5113|5120|5118|5121|5120|5115|5112|9189
1760970000000|2025-10-20 14:20:00|5119|5117|5123|5121|5125|5124|5119|5117|17141
1760970300000|2025-10-20 14:25:00|5125|5124|5137|5136|5138|5136|5120|5118|24825
1760970600000|2025-10-20 14:30:00|5138|5135|5131|5129|5138|5135|5130|5129|34081
1760970900000|2025-10-20 14:35:00|5130|5128|5135|5134|5137|5135|5127|5126|12522
1760971200000|2025-10-20 14:40:00|5136|5135|5137|5135|5139|5138|5134|5132|9843
1760971500000|2025-10-20 14:45:00|5136|5137|5143|5142|5144|5143|5136|5136|7267
1760971800000|2025-10-20 14:50:00|5142|5141|5140|5139|5143|5142|5133|5132|16078
1760972100000|2025-10-20 14:55:00|5141|5140|5143|5142|5146|5145|5139|5137|10469
1760972400000|2025-10-20 15:00:00|5144|5141|5140|5139|5144|5142|5137|5135|12746
1760972700000|2025-10-20 15:05:00|5139|5138|5134|5133|5139|5138|5132|5131|8851
1760973000000|2025-10-20 15:10:00|5135|5132|5132|5130|5135|5134|5130|5129|10820
1760973300000|2025-10-20 15:15:00|5131|5131|5132|5131|5135|5134|5130|5129|8484
1760973600000|2025-10-20 15:20:00|5133|5132|5135|5133|5140|5138|5132|5132|11996
1760973900000|2025-10-20 15:25:00|5134|5130|5128|5126|5134|5130|5125|5124|12941
1761030000000|2025-10-21 07:00:00|5187|5183|5170|5168|5187|5183|5156|5152|13947
1761030300000|2025-10-21 07:05:00|5169|5167|5159|5157|5169|5167|5149|5148|5929
1761030600000|2025-10-21 07:10:00|5160|5155|5159|5158|5160|5158|5151|5149|1585
1761030900000|2025-10-21 07:15:00|5158|5156|5171|5168|5171|5169|5156|5154|2819
1761031200000|2025-10-21 07:20:00|5173|5169|5173|5171|5178|5176|5172|5169|4599
1761031500000|2025-10-21 07:25:00|5174|5173|5174|5173|5175|5174|5170|5168|4269
1761031800000|2025-10-21 07:30:00|5175|5174|5174|5172|5181|5180|5174|5172|3027
1761032100000|2025-10-21 07:35:00|5175|5173|5176|5174|5178|5176|5173|5171|1810
1761032400000|2025-10-21 07:40:00|5175|5175|5172|5171|5175|5175|5172|5171|1975
1761032700000|2025-10-21 07:45:00|5173|5170|5175|5173|5175|5173|5169|5168|1844
1761033000000|2025-10-21 07:50:00|5176|5174|5182|5181|5183|5181|5175|5173|2443
1761033300000|2025-10-21 07:55:00|5180|5180|5186|5185|5189|5187|5180|5179|4142
1761033600000|2025-10-21 08:00:00|5185|5184|5167|5165|5185|5184|5166|5164|7488
1761033900000|2025-10-21 08:05:00|5168|5166|5167|5165|5168|5166|5164|5162|2707
1761034200000|2025-10-21 08:10:00|5168|5166|5156|5154|5168|5166|5155|5154|4671
1761034500000|2025-10-21 08:15:00|5155|5155|5154|5152|5156|5155|5150|5149|4191
1761034800000|2025-10-21 08:20:00|5153|5153|5162|5160|5163|5162|5153|5152|6870
1761035100000|2025-10-21 08:25:00|5163|5161|5163|5161|5165|5163|5162|5160|4316
1761035400000|2025-10-21 08:30:00|5162|5162|5166|5164|5168|5167|5162|5162|1725
1761035700000|2025-10-21 08:35:00|5164|5163|5163|5162|5164|5163|5161|5160|1913
1761036000000|2025-10-21 08:40:00|5164|5163|5166|5164|5166|5165|5163|5161|2737
1761036300000|2025-10-21 08:45:00|5165|5163|5160|5158|5165|5164|5160|5158|2585
1761036600000|2025-10-21 08:50:00|5159|5157|5160|5158|5160|5158|5157|5156|3047
1761036900000|2025-10-21 08:55:00|5159|5157|5163|5161|5164|5162|5158|5157|3506
1761037200000|2025-10-21 09:00:00|5162|5160|5161|5160|5162|5161|5161|5160|6012
1761037500000|2025-10-21 09:05:00|5162|5159|5157|5156|5162|5159|5157|5156|2906
1761037800000|2025-10-21 09:10:00|5158|5157|5160|5158|5161|5159|5158|5157|8848
1761038100000|2025-10-21 09:15:00|5159|5159|5159|5157|5164|5162|5158|5157|3714
1761038400000|2025-10-21 09:20:00|5160|5158|5163|5161|5163|5161|5159|5157|1014
1761038700000|2025-10-21 09:25:00|5161|5162|5158|5157|5161|5162|5158|5157|5260
1761039000000|2025-10-21 09:30:00|5157|5156|5161|5159|5164|5162|5157|5156|4826
1761039300000|2025-10-21 09:35:00|5160|5160|5160|5158|5161|5160|5160|5158|1583
1761039600000|2025-10-21 09:40:00|5159|5157|5157|5156|5159|5157|5154|5153|1434
1761039900000|2025-10-21 09:45:00|5158|5157|5161|5160|5161|5160|5158|5157|978
1761040200000|2025-10-21 09:50:00|5162|5161|5161|5160|5162|5161|5161|5160|1082
1761040500000|2025-10-21 09:55:00|5160|5159|5157|5155|5160|5159|5156|5154|2867
1761040800000|2025-10-21 10:00:00|5156|5154|5156|5155|5157|5155|5154|5153|1249
1761041100000|2025-10-21 10:05:00|5157|5156|5160|5159|5160|5159|5157|5156|1404
1761041400000|2025-10-21 10:10:00|5161|5158|5159|5157|5161|5159|5158|5157|3055
1761041700000|2025-10-21 10:15:00|5158|5156|5160|5158|5160|5159|5156|5155|2972
1761042000000|2025-10-21 10:20:00|5159|5157|5160|5159|5164|5162|5158|5157|3016
1761042300000|2025-10-21 10:25:00|5159|5158|5159|5157|5160|5158|5158|5156|2209
1761042600000|2025-10-21 10:30:00|5158|5159|5155|5154|5161|5159|5155|5154|3018
1761042900000|2025-10-21 10:35:00|5156|5155|5162|5159|5162|5160|5156|5155|1740
1761043200000|2025-10-21 10:40:00|5161|5160|5159|5157|5161|5160|5158|5156|1508
1761043500000|2025-10-21 10:45:00|5158|5158|5160|5158|5160|5159|5158|5157|1985
1761043800000|2025-10-21 10:50:00|5161|5160|5161|5160|5163|5162|5160|5159|4020
1761044100000|2025-10-21 10:55:00|5162|5161|5158|5157|5162|5161|5158|5156|1314
1761044400000|2025-10-21 11:00:00|5159|5156|5159|5158|5160|5159|5159|5156|3092
1761044700000|2025-10-21 11:05:00|5158|5157|5157|5155|5158|5157|5155|5154|2256
1761045000000|2025-10-21 11:10:00|5156|5156|5163|5161|5164|5162|5156|5156|3392
1761045300000|2025-10-21 11:15:00|5164|5162|5166|5165|5167|5165|5164|5162|1806
1761045600000|2025-10-21 11:20:00|5165|5164|5164|5163|5166|5165|5164|5163|799
1761045900000|2025-10-21 11:25:00|5165|5164|5167|5165|5167|5166|5165|5163|2268
1761046200000|2025-10-21 11:30:00|5168|5166|5170|5168|5170|5169|5166|5165|1517
1761046500000|2025-10-21 11:35:00|5169|5169|5170|5168|5170|5169|5166|5164|4057
1761046800000|2025-10-21 11:40:00|5169|5169|5170|5169|5173|5171|5169|5168|3020
1761047100000|2025-10-21 11:45:00|5169|5168|5169|5168|5170|5169|5168|5167|1341
1761047400000|2025-10-21 11:50:00|5170|5167|5173|5171|5173|5171|5168|5167|5155
1761047700000|2025-10-21 11:55:00|5172|5172|5167|5166|5173|5172|5166|5165|2377
1761048000000|2025-10-21 12:00:00|5166|5165|5164|5163|5166|5166|5164|5163|1476
1761048300000|2025-10-21 12:05:00|5163|5162|5160|5159|5163|5162|5160|5159|1519
1761048600000|2025-10-21 12:10:00|5161|5160|5158|5156|5161|5160|5155|5153|10058
1761048900000|2025-10-21 12:15:00|5157|5155|5162|5161|5162|5161|5155|5154|3484
1761049200000|2025-10-21 12:20:00|5161|5160|5158|5157|5161|5160|5157|5155|3041
1761049500000|2025-10-21 12:25:00|5157|5156|5156|5154|5157|5156|5154|5153|2254
1761049800000|2025-10-21 12:30:00|5155|5155|5158|5156|5160|5158|5155|5155|3555
1761050100000|2025-10-21 12:35:00|5159|5157|5162|5161|5162|5161|5159|5156|1460
1761050400000|2025-10-21 12:40:00|5163|5162|5160|5158|5164|5163|5160|5158|3680
1761050700000|2025-10-21 12:45:00|5159|5159|5155|5154|5160|5159|5153|5152|3661
1761051000000|2025-10-21 12:50:00|5154|5152|5154|5152|5155|5153|5151|5150|1049
1761051300000|2025-10-21 12:55:00|5153|5150|5150|5148|5153|5150|5147|5145|1702
1761051600000|2025-10-21 13:00:00|5151|5149|5153|5152|5154|5153|5151|5149|6722
1761051900000|2025-10-21 13:05:00|5156|5151|5152|5150|5156|5154|5152|5150|5122
1761052200000|2025-10-21 13:10:00|5151|5149|5145|5143|5151|5149|5142|5140|2329
1761052500000|2025-10-21 13:15:00|5146|5145|5142|5141|5149|5148|5142|5141|2858
1761052800000|2025-10-21 13:20:00|5143|5142|5135|5134|5143|5142|5135|5134|3185
1761053100000|2025-10-21 13:25:00|5134|5132|5140|5138|5142|5140|5133|5132|4922
1761053400000|2025-10-21 13:30:00|5137|5135|5138|5136|5148|5147|5128|5127|9884
1761053700000|2025-10-21 13:35:00|5137|5137|5146|5144|5157|5155|5137|5136|7137
1761054000000|2025-10-21 13:40:00|5145|5143|5134|5132|5145|5144|5132|5131|5266
1761054300000|2025-10-21 13:45:00|5135|5133|5126|5124|5137|5136|5122|5121|10797
1761054600000|2025-10-21 13:50:00|5125|5125|5099|5098|5129|5127|5098|5097|38340
1761054900000|2025-10-21 13:55:00|5098|5097|5101|5099|5102|5100|5089|5088|9900
1761055200000|2025-10-21 14:00:00|5100|5098|5100|5099|5101|5099|5089|5087|7960
1761055500000|2025-10-21 14:05:00|5101|5098|5101|5099|5110|5109|5099|5098|5781
1761055800000|2025-10-21 14:10:00|5100|5100|5113|5112|5115|5113|5100|5099|6118
1761056100000|2025-10-21 14:15:00|5114|5111|5115|5113|5115|5114|5112|5111|8842
1761056400000|2025-10-21 14:20:00|5114|5114|5109|5108|5115|5114|5108|5106|12887
1761056700000|2025-10-21 14:25:00|5110|5107|5085|5084|5110|5107|5084|5083|7485
1761057000000|2025-10-21 14:30:00|5086|5085|5092|5090|5093|5091|5086|5085|18956
1761057300000|2025-10-21 14:35:00|5091|5089|5091|5089|5095|5094|5088|5087|9927
1761057600000|2025-10-21 14:40:00|5092|5091|5094|5093|5097|5095|5090|5089|5409
1761057900000|2025-10-21 14:45:00|5095|5094|5114|5112|5114|5113|5093|5092|6750
1761058200000|2025-10-21 14:50:00|5115|5113|5116|5114|5116|5115|5110|5108|7021
1761058500000|2025-10-21 14:55:00|5114|5113|5112|5111|5115|5114|5107|5106|14961
1761058800000|2025-10-21 15:00:00|5111|5110|5108|5106|5112|5111|5106|5105|7396
1761059100000|2025-10-21 15:05:00|5107|5107|5107|5106|5110|5109|5104|5103|5382
1761059400000|2025-10-21 15:10:00|5106|5105|5104|5103|5112|5111|5104|5103|5360
1761059700000|2025-10-21 15:15:00|5103|5102|5097|5096|5103|5102|5096|5094|6122
1761060000000|2025-10-21 15:20:00|5096|5095|5109|5107|5109|5107|5096|5094|11569
1761060300000|2025-10-21 15:25:00|5108|5106|5106|5104|5110|5109|5106|5104|10297
1761116400000|2025-10-22 07:00:00|5224|5220|5234|5230|5260|5255|5224|5220|22207
1761116700000|2025-10-22 07:05:00|5235|5231|5232|5230|5243|5241|5228|5225|13220
1761117000000|2025-10-22 07:10:00|5234|5229|5235|5232|5239|5237|5219|5216|4646
1761117300000|2025-10-22 07:15:00|5232|5230|5245|5243|5245|5243|5232|5230|8283
1761117600000|2025-10-22 07:20:00|5246|5244|5244|5241|5252|5249|5240|5237|7297
1761117900000|2025-10-22 07:25:00|5243|5240|5249|5247|5256|5254|5238|5237|27708
1761118200000|2025-10-22 07:30:00|5250|5248|5271|5268|5271|5270|5248|5246|29304
1761118500000|2025-10-22 07:35:00|5270|5269|5278|5276|5282|5280|5270|5268|12268
1761118800000|2025-10-22 07:40:00|5277|5275|5277|5275|5288|5286|5277|5275|15356
1761119100000|2025-10-22 07:45:00|5275|5273|5278|5277|5283|5281|5275|5273|7864
1761119400000|2025-10-22 07:50:00|5277|5276|5267|5265|5277|5276|5263|5261|22681
1761119700000|2025-10-22 07:55:00|5268|5266|5266|5265|5270|5269|5264|5263|7207
1761120000000|2025-10-22 08:00:00|5265|5263|5244|5242|5266|5264|5243|5241|11578
1761120300000|2025-10-22 08:05:00|5243|5240|5229|5227|5243|5241|5228|5227|8485
1761120600000|2025-10-22 08:10:00|5228|5226|5210|5208|5228|5226|5208|5206|8780
1761120900000|2025-10-22 08:15:00|5211|5209|5211|5209|5219|5218|5202|5201|9616
1761121200000|2025-10-22 08:20:00|5212|5210|5213|5212|5220|5218|5210|5208|4545
1761121500000|2025-10-22 08:25:00|5215|5211|5213|5212|5218|5216|5212|5210|7772
1761121800000|2025-10-22 08:30:00|5212|5211|5213|5211|5219|5217|5212|5210|6703
1761122100000|2025-10-22 08:35:00|5214|5212|5212|5210|5219|5218|5212|5210|6921
1761122400000|2025-10-22 08:40:00|5213|5211|5215|5213|5216|5215|5210|5208|6174
1761122700000|2025-10-22 08:45:00|5216|5214|5213|5211|5219|5217|5213|5211|11427
1761123000000|2025-10-22 08:50:00|5214|5212|5217|5216|5217|5216|5209|5208|9330
1761123300000|2025-10-22 08:55:00|5218|5215|5216|5215|5220|5218|5214|5212|8329
1761123600000|2025-10-22 09:00:00|5218|5216|5219|5218|5220|5218|5215|5213|4548
1761123900000|2025-10-22 09:05:00|5220|5217|5225|5223|5226|5224|5218|5217|2361
1761124200000|2025-10-22 09:10:00|5224|5222|5210|5209|5224|5223|5206|5203|9140
1761124500000|2025-10-22 09:15:00|5209|5208|5207|5206|5209|5208|5200|5198|3131
1761124800000|2025-10-22 09:20:00|5205|5204|5209|5208|5209|5208|5203|5202|4889
1761125100000|2025-10-22 09:25:00|5210|5209|5204|5202|5211|5210|5201|5199|6518
1761125400000|2025-10-22 09:30:00|5200|5203|5195|5193|5200|5203|5195|5193|3731
1761125700000|2025-10-22 09:35:00|5194|5194|5199|5198|5200|5198|5190|5188|1559
1761126000000|2025-10-22 09:40:00|5200|5199|5201|5200|5201|5200|5198|5197|2506
1761126300000|2025-10-22 09:45:00|5203|5201|5200|5198|5207|5205|5200|5198|2994
1761126600000|2025-10-22 09:50:00|5199|5194|5199|5198|5202|5200|5193|5191|3288
1761126900000|2025-10-22 09:55:00|5200|5199|5199|5197|5201|5200|5193|5191|3160
1761127200000|2025-10-22 10:00:00|5200|5198|5200|5199|5200|5199|5196|5195|1000965
1761127500000|2025-10-22 10:05:00|5199|5197|5198|5196|5200|5199|5198|5196|1381
1761127800000|2025-10-22 10:10:00|5199|5197|5197|5195|5201|5200|5192|5190|7670
1761128100000|2025-10-22 10:15:00|5196|5194|5199|5197|5201|5199|5196|5194|81639
1761128400000|2025-10-22 10:20:00|5198|5198|5202|5200|5204|5203|5198|5196|2234
1761128700000|2025-10-22 10:25:00|5203|5201|5200|5198|5203|5202|5199|5197|5298
1761129000000|2025-10-22 10:30:00|5199|5197|5202|5200|5207|5205|5198|5196|2308
1761129300000|2025-10-22 10:35:00|5201|5199|5205|5204|5207|5205|5201|5199|4650
1761129600000|2025-10-22 10:40:00|5206|5203|5203|5201|5207|5206|5201|5199|3556
1761129900000|2025-10-22 10:45:00|5202|5202|5208|5207|5208|5207|5202|5201|4268
1761130200000|2025-10-22 10:50:00|5209|5206|5205|5204|5209|5207|5204|5202|2757
1761130500000|2025-10-22 10:55:00|5207|5205|5204|5202|5207|5205|5202|5200|5077
1761130800000|2025-10-22 11:00:00|5203|5203|5206|5204|5207|5205|5202|5201|6668
1761131100000|2025-10-22 11:05:00|5207|5205|5196|5195|5207|5206|5196|5195|1631
1761131400000|2025-10-22 11:10:00|5195|5194|5196|5195|5197|5196|5194|5193|2928
1761131700000|2025-10-22 11:15:00|5195|5194|5200|5199|5200|5199|5195|5194|6021
1761132000000|2025-10-22 11:20:00|5199|5198|5205|5204|5206|5204|5199|5197|11353
1761132300000|2025-10-22 11:25:00|5206|5205|5206|5204|5206|5205|5205|5203|3389
1761132600000|2025-10-22 11:30:00|5204|5203|5210|5209|5210|5209|5203|5202|554148
1761132900000|2025-10-22 11:35:00|5212|5211|5213|5211|5214|5213|5211|5210|4094
1761133200000|2025-10-22 11:40:00|5214|5212|5218|5216|5218|5217|5213|5211|5675
1761133500000|2025-10-22 11:45:00|5217|5217|5216|5215|5219|5218|5215|5213|2920
1761133800000|2025-10-22 11:50:00|5217|5214|5217|5215|5218|5217|5215|5214|4644
1761134100000|2025-10-22 11:55:00|5214|5213|5215|5214|5216|5215|5212|5210|16002
1761134400000|2025-10-22 12:00:00|5216|5215|5219|5217|5220|5218|5213|5212|5456
1761134700000|2025-10-22 12:05:00|5218|5216|5212|5210|5219|5216|5211|5210|3910
1761135000000|2025-10-22 12:10:00|5211|5211|5218|5216|5218|5217|5211|5210|2225
1761135300000|2025-10-22 12:15:00|5217|5215|5219|5217|5219|5218|5213|5212|3613
1761135600000|2025-10-22 12:20:00|5217|5216|5211|5210|5217|5216|5210|5209|6515
1761135900000|2025-10-22 12:25:00|5213|5211|5218|5216|5218|5216|5211|5210|2340
1761136200000|2025-10-22 12:30:00|5219|5217|5224|5222|5225|5223|5219|5217|4984
1761136500000|2025-10-22 12:35:00|5226|5224|5227|5225|5227|5226|5221|5219|3104
1761136800000|2025-10-22 12:40:00|5226|5226|5224|5222|5226|5226|5223|5222|2550
1761137100000|2025-10-22 12:45:00|5225|5223|5229|5227|5230|5229|5225|5222|3492
1761137400000|2025-10-22 12:50:00|5228|5226|5225|5223|5228|5226|5222|5220|3179
1761137700000|2025-10-22 12:55:00|5224|5222|5222|5220|5224|5222|5220|5218|2382
1761138000000|2025-10-22 13:00:00|5221|5221|5221|5219|5223|5222|5218|5217|3124
1761138300000|2025-10-22 13:05:00|5220|5220|5217|5215|5222|5220|5214|5212|2993
1761138600000|2025-10-22 13:10:00|5216|5214|5213|5212|5218|5217|5213|5211|4849
1761138900000|2025-10-22 13:15:00|5214|5213|5212|5210|5216|5214|5210|5209|4096
1761139200000|2025-10-22 13:20:00|5211|5211|5210|5209|5212|5211|5209|5208|4244
1761139500000|2025-10-22 13:25:00|5209|5208|5209|5207|5211|5210|5205|5204|6659
1761139800000|2025-10-22 13:30:00|5210|5208|5236|5235|5242|5240|5208|5207|11868
1761140100000|2025-10-22 13:35:00|5235|5234|5248|5246|5248|5247|5230|5227|9019
1761140400000|2025-10-22 13:40:00|5247|5247|5240|5238|5250|5249|5235|5233|12778
1761140700000|2025-10-22 13:45:00|5239|5239|5234|5233|5243|5241|5233|5231|8942
1761141000000|2025-10-22 13:50:00|5235|5234|5234|5232|5239|5237|5233|5231|7067
1761141300000|2025-10-22 13:55:00|5233|5229|5230|5228|5234|5230|5224|5222|9313
1761141600000|2025-10-22 14:00:00|5231|5229|5218|5216|5237|5235|5217|5216|12146
1761141900000|2025-10-22 14:05:00|5217|5217|5214|5212|5217|5217|5213|5211|6075
1761142200000|2025-10-22 14:10:00|5213|5213|5211|5209|5215|5214|5206|5204|7005
1761142500000|2025-10-22 14:15:00|5210|5210|5211|5209|5217|5216|5208|5207|4821
1761142800000|2025-10-22 14:20:00|5210|5210|5204|5202|5211|5210|5202|5201|5825
1761143100000|2025-10-22 14:25:00|5203|5201|5189|5187|5205|5204|5188|5187|5754
1761143400000|2025-10-22 14:30:00|5188|5188|5189|5187|5192|5191|5184|5183|7452
1761143700000|2025-10-22 14:35:00|5190|5188|5178|5177|5190|5188|5178|5177|5981
1761144000000|2025-10-22 14:40:00|5179|5175|5174|5172|5180|5179|5170|5169|8088
1761144300000|2025-10-22 14:45:00|5173|5171|5185|5184|5185|5184|5169|5168|5812
1761144600000|2025-10-22 14:50:00|5184|5183|5183|5182|5186|5185|5176|5175|6204
1761144900000|2025-10-22 14:55:00|5182|5181|5188|5186|5189|5188|5179|5178|5818
1761145200000|2025-10-22 15:00:00|5187|5185|5198|5197|5198|5197|5186|5184|4061
1761145500000|2025-10-22 15:05:00|5199|5198|5207|5206|5207|5206|5198|5196|11825
1761145800000|2025-10-22 15:10:00|5206|5205|5207|5206|5210|5209|5203|5202|7914
1761146100000|2025-10-22 15:15:00|5206|5205|5204|5202|5207|5206|5204|5202|7811
1761146400000|2025-10-22 15:20:00|5203|5201|5206|5205|5209|5208|5200|5198|8189
1761146700000|2025-10-22 15:25:00|5207|5206|5202|5200|5207|5206|5201|5199|13198
1761202800000|2025-10-23 07:00:00|5218|5215|5228|5224|5228|5225|5212|5209|12819
1761203100000|2025-10-23 07:05:00|5229|5225|5215|5212|5229|5225|5214|5212|7766
1761203400000|2025-10-23 07:10:00|5216|5213|5212|5210|5219|5216|5208|5206|4948
1761203700000|2025-10-23 07:15:00|5213|5211|5205|5203|5214|5212|5202|5200|3824
1761204000000|2025-10-23 07:20:00|5207|5204|5212|5210|5212|5210|5204|5202|5218
1761204300000|2025-10-23 07:25:00|5214|5212|5217|5215|5219|5218|5214|5211|1016
1761204600000|2025-10-23 07:30:00|5219|5216|5219|5217|5222|5219|5215|5214|3394
1761204900000|2025-10-23 07:35:00|5217|5216|5219|5217|5220|5219|5213|5212|1436
1761205200000|2025-10-23 07:40:00|5218|5216|5220|5219|5221|5220|5215|5214|816
1761205500000|2025-10-23 07:45:00|5219|5217|5218|5216|5226|5225|5218|5216|3253
1761205800000|2025-10-23 07:50:00|5219|5218|5226|5225|5230|5229|5219|5218|2311
1761206100000|2025-10-23 07:55:00|5224|5222|5219|5217|5227|5225|5218|5216|4044
1761206400000|2025-10-23 08:00:00|5220|5218|5232|5230|5235|5233|5219|5217|3822
1761206700000|2025-10-23 08:05:00|5234|5232|5227|5225|5235|5234|5226|5224|2608
1761207000000|2025-10-23 08:10:00|5226|5224|5230|5228|5231|5229|5225|5224|3369
1761207300000|2025-10-23 08:15:00|5231|5229|5232|5231|5234|5232|5230|5228|1240
1761207600000|2025-10-23 08:20:00|5233|5232|5234|5233|5238|5237|5233|5232|2883
1761207900000|2025-10-23 08:25:00|5235|5232|5238|5236|5244|5243|5234|5232|3572
1761208200000|2025-10-23 08:30:00|5237|5238|5258|5256|5261|5259|5237|5238|4224
1761208500000|2025-10-23 08:35:00|5257|5255|5259|5257|5259|5257|5253|5252|3417
1761208800000|2025-10-23 08:40:00|5258|5256|5259|5257|5260|5258|5256|5254|3267
1761209100000|2025-10-23 08:45:00|5258|5258|5260|5259|5262|5261|5258|5257|3888
1761209400000|2025-10-23 08:50:00|5262|5260|5255|5254|5262|5260|5252|5251|5409
1761209700000|2025-10-23 08:55:00|5256|5255|5257|5255|5259|5257|5255|5253|11251
1761210000000|2025-10-23 09:00:00|5256|5254|5254|5252|5257|5255|5249|5248|2448
1761210300000|2025-10-23 09:05:00|5255|5253|5264|5261|5264|5262|5255|5253|3344
1761210600000|2025-10-23 09:10:00|5263|5262|5252|5250|5263|5262|5251|5249|3160
1761210900000|2025-10-23 09:15:00|5254|5252|5251|5250|5257|5255|5250|5249|5217
1761211200000|2025-10-23 09:20:00|5250|5249|5253|5251|5254|5252|5249|5248|6687
1761211500000|2025-10-23 09:25:00|5252|5252|5253|5251|5256|5255|5252|5250|2376
1761211800000|2025-10-23 09:30:00|5252|5252|5258|5256|5258|5257|5252|5252|1959
1761212100000|2025-10-23 09:35:00|5257|5255|5259|5258|5259|5258|5252|5251|2504
1761212400000|2025-10-23 09:40:00|5260|5257|5263|5262|5263|5262|5259|5257|3396
1761212700000|2025-10-23 09:45:00|5262|5261|5262|5261|5262|5261|5259|5257|2776
1761213000000|2025-10-23 09:50:00|5261|5260|5265|5263|5265|5263|5260|5259|3439
1761213300000|2025-10-23 09:55:00|5264|5262|5264|5263|5265|5263|5262|5261|3483
1761213600000|2025-10-23 10:00:00|5266|5264|5261|5259|5266|5264|5261|5259|3833
1761213900000|2025-10-23 10:05:00|5260|5260|5263|5262|5266|5264|5260|5260|4833
1761214200000|2025-10-23 10:10:00|5264|5263|5266|5265|5267|5265|5262|5260|3048
1761214500000|2025-10-23 10:15:00|5268|5266|5268|5267|5270|5268|5267|5266|3772
1761214800000|2025-10-23 10:20:00|5267|5266|5262|5260|5267|5266|5261|5260|3537
1761215100000|2025-10-23 10:25:00|5263|5261|5261|5259|5264|5263|5261|5259|4749
1761215400000|2025-10-23 10:30:00|5260|5260|5266|5264|5266|5264|5260|5260|3604
1761215700000|2025-10-23 10:35:00|5264|5265|5264|5263|5266|5265|5264|5262|3160
1761216000000|2025-10-23 10:40:00|5265|5262|5265|5263|5265|5264|5264|5262|1605
1761216300000|2025-10-23 10:45:00|5264|5262|5259|5257|5264|5263|5258|5256|2102
1761216600000|2025-10-23 10:50:00|5260|5258|5261|5260|5261|5260|5259|5257|2077
1761216900000|2025-10-23 10:55:00|5262|5261|5266|5265|5267|5266|5262|5261|2738
1761217200000|2025-10-23 11:00:00|5265|5264|5269|5268|5272|5270|5265|5264|2208
1761217500000|2025-10-23 11:05:00|5268|5267|5265|5264|5268|5267|5264|5262|3827
1761217800000|2025-10-23 11:10:00|5266|5265|5268|5267|5274|5272|5266|5264|1905
1761218100000|2025-10-23 11:15:00|5269|5268|5269|5268|5270|5269|5267|5265|1979
1761218400000|2025-10-23 11:20:00|5270|5269|5272|5270|5272|5271|5268|5267|5528
1761218700000|2025-10-23 11:25:00|5273|5271|5274|5273|5275|5274|5273|5270|3716
1761219000000|2025-10-23 11:30:00|5273|5272|5273|5271|5276|5275|5272|5271|4114
1761219300000|2025-10-23 11:35:00|5272|5272|5275|5273|5275|5273|5272|5271|1539
1761219600000|2025-10-23 11:40:00|5274|5272|5270|5269|5275|5272|5270|5268|3108
1761219900000|2025-10-23 11:45:00|5269|5268|5271|5269|5274|5272|5269|5268|2651
1761220200000|2025-10-23 11:50:00|5272|5270|5274|5272|5274|5273|5271|5270|3283
1761220500000|2025-10-23 11:55:00|5273|5271|5270|5268|5274|5273|5269|5268|3050
1761220800000|2025-10-23 12:00:00|5272|5269|5273|5271|5275|5274|5272|5269|2514
1761221100000|2025-10-23 12:05:00|5272|5270|5272|5270|5273|5271|5271|5269|1496
1761221400000|2025-10-23 12:10:00|5271|5269|5264|5262|5271|5270|5262|5261|1558
1761221700000|2025-10-23 12:15:00|5265|5263|5260|5259|5267|5266|5260|5259|3581
1761222000000|2025-10-23 12:20:00|5261|5258|5262|5261|5262|5261|5259|5258|4532
1761222300000|2025-10-23 12:25:00|5263|5262|5267|5266|5267|5266|5263|5262|1339
1761222600000|2025-10-23 12:30:00|5268|5267|5263|5262|5269|5268|5263|5262|2237
1761222900000|2025-10-23 12:35:00|5262|5261|5266|5265|5266|5265|5262|5260|2512
1761223200000|2025-10-23 12:40:00|5267|5264|5264|5262|5268|5267|5264|5262|3493
1761223500000|2025-10-23 12:45:00|5265|5263|5269|5268|5269|5268|5265|5263|2456
1761223800000|2025-10-23 12:50:00|5271|5270|5273|5272|5275|5273|5271|5270|6425
1761224100000|2025-10-23 12:55:00|5274|5271|5276|5274|5276|5275|5274|5271|7085
1761224400000|2025-10-23 13:00:00|5275|5275|5280|5278|5283|5281|5275|5274|5307
1761224700000|2025-10-23 13:05:00|5282|5280|5288|5287|5288|5287|5279|5278|8558
1761225000000|2025-10-23 13:10:00|5287|5286|5288|5286|5290|5289|5285|5284|11229
1761225300000|2025-10-23 13:15:00|5286|5287|5288|5286|5290|5289|5286|5285|7176
1761225600000|2025-10-23 13:20:00|5286|5285|5295|5293|5295|5294|5286|5284|13667
1761225900000|2025-10-23 13:25:00|5294|5291|5284|5283|5294|5292|5284|5283|5096
1761226200000|2025-10-23 13:30:00|5285|5284|5281|5280|5294|5293|5275|5274|17148
1761226500000|2025-10-23 13:35:00|5280|5279|5292|5290|5296|5293|5278|5276|12057
1761226800000|2025-10-23 13:40:00|5293|5291|5293|5291|5293|5292|5285|5284|6949
1761227100000|2025-10-23 13:45:00|5294|5292|5293|5292|5298|5297|5291|5290|7615
1761227400000|2025-10-23 13:50:00|5294|5293|5286|5285|5295|5294|5282|5281|6209
1761227700000|2025-10-23 13:55:00|5287|5286|5288|5286|5291|5290|5284|5283|8841
1761228000000|2025-10-23 14:00:00|5290|5287|5293|5291|5296|5295|5289|5287|14071
1761228300000|2025-10-23 14:05:00|5291|5290|5295|5293|5296|5295|5287|5286|7524
1761228600000|2025-10-23 14:10:00|5294|5292|5296|5295|5296|5295|5290|5289|8350
1761228900000|2025-10-23 14:15:00|5295|5294|5285|5284|5296|5295|5282|5281|5838
1761229200000|2025-10-23 14:20:00|5286|5285|5296|5294|5296|5295|5286|5285|6807
1761229500000|2025-10-23 14:25:00|5298|5295|5305|5303|5308|5307|5298|5294|11368
1761229800000|2025-10-23 14:30:00|5304|5301|5300|5299|5305|5304|5293|5291|6728
1761230100000|2025-10-23 14:35:00|5301|5300|5313|5311|5313|5311|5293|5291|9720
1761230400000|2025-10-23 14:40:00|5312|5310|5318|5316|5318|5316|5311|5309|9275
1761230700000|2025-10-23 14:45:00|5317|5317|5326|5324|5326|5324|5315|5313|15174
1761231000000|2025-10-23 14:50:00|5328|5325|5339|5337|5341|5340|5327|5325|9313
1761231300000|2025-10-23 14:55:00|5338|5336|5335|5333|5340|5338|5331|5329|6645
1761231600000|2025-10-23 15:00:00|5334|5332|5332|5330|5335|5334|5331|5329|10658
1761231900000|2025-10-23 15:05:00|5331|5331|5328|5326|5335|5333|5320|5318|8852
1761232200000|2025-10-23 15:10:00|5329|5327|5329|5327|5334|5332|5327|5325|33561
1761232500000|2025-10-23 15:15:00|5328|5326|5322|5321|5328|5326|5318|5317|13636
1761232800000|2025-10-23 15:20:00|5323|5322|5317|5316|5325|5324|5316|5315|14897
1761233100000|2025-10-23 15:25:00|5318|5315|5315|5314|5319|5318|5313|5312|19540
1761289200000|2025-10-24 07:00:00|5261|5259|5302|5299|5305|5301|5256|5255|6833
1761289500000|2025-10-24 07:05:00|5301|5298|5296|5295|5305|5303|5296|5294|4910
1761289800000|2025-10-24 07:10:00|5295|5294|5292|5290|5298|5296|5291|5290|1117
1761290100000|2025-10-24 07:15:00|5291|5287|5292|5290|5296|5294|5282|5280|3989
1761290400000|2025-10-24 07:20:00|5296|5294|5290|5288|5301|5298|5288|5286|2390
1761290700000|2025-10-24 07:25:00|5291|5286|5290|5288|5291|5289|5287|5286|3505
1761291000000|2025-10-24 07:30:00|5289|5291|5294|5292|5296|5294|5289|5287|2636
1761291300000|2025-10-24 07:35:00|5295|5293|5296|5294|5297|5295|5290|5288|3360
1761291600000|2025-10-24 07:40:00|5294|5293|5296|5294|5298|5297|5294|5293|1842
1761291900000|2025-10-24 07:45:00|5295|5295|5297|5296|5297|5296|5294|5292|3521
1761292200000|2025-10-24 07:50:00|5295|5295|5287|5286|5295|5295|5287|5286|1101
1761292500000|2025-10-24 07:55:00|5286|5285|5277|5276|5287|5285|5277|5276|1338
1761292800000|2025-10-24 08:00:00|5280|5278|5279|5277|5286|5284|5275|5274|3547
1761293100000|2025-10-24 08:05:00|5281|5279|5281|5279|5286|5285|5280|5278|2267
1761293400000|2025-10-24 08:10:00|5280|5278|5281|5279|5283|5282|5277|5275|3743
1761293700000|2025-10-24 08:15:00|5282|5280|5286|5285|5287|5285|5280|5279|3753
1761294000000|2025-10-24 08:20:00|5287|5284|5283|5281|5287|5284|5282|5281|2360
1761294300000|2025-10-24 08:25:00|5282|5279|5283|5281|5283|5282|5278|5277|1362
1761294600000|2025-10-24 08:30:00|5282|5280|5282|5280|5284|5282|5279|5277|2518
1761294900000|2025-10-24 08:35:00|5281|5279|5282|5280|5282|5280|5278|5276|4837
1761295200000|2025-10-24 08:40:00|5281|5281|5281|5279|5282|5281|5279|5277|5446
1761295500000|2025-10-24 08:45:00|5280|5281|5284|5282|5286|5285|5280|5281|1052
1761295800000|2025-10-24 08:50:00|5283|5280|5279|5277|5283|5282|5279|5277|1481
1761296100000|2025-10-24 08:55:00|5280|5278|5281|5279|5281|5280|5279|5278|4432
1761296400000|2025-10-24 09:00:00|5280|5276|5275|5274|5280|5277|5271|5270|1893
1761296700000|2025-10-24 09:05:00|5274|5273|5276|5274|5279|5277|5274|5273|1796
1761297000000|2025-10-24 09:10:00|5275|5272|5274|5272|5276|5272|5271|5270|12175
1761297300000|2025-10-24 09:15:00|5275|5273|5273|5271|5276|5274|5272|5271|4063
1761297600000|2025-10-24 09:20:00|5274|5272|5276|5274|5276|5275|5273|5271|5199
1761297900000|2025-10-24 09:25:00|5277|5275|5276|5275|5279|5277|5275|5273|2078
1761298200000|2025-10-24 09:30:00|5277|5276|5282|5280|5282|5280|5276|5275|4012
1761298500000|2025-10-24 09:35:00|5283|5281|5286|5284|5288|5286|5283|5281|2399
1761298800000|2025-10-24 09:40:00|5288|5285|5292|5290|5292|5290|5287|5285|2440
1761299100000|2025-10-24 09:45:00|5291|5289|5286|5284|5292|5290|5286|5284|1686
1761299400000|2025-10-24 09:50:00|5285|5283|5281|5280|5286|5284|5281|5280|1543
1761299700000|2025-10-24 09:55:00|5282|5279|5280|5279|5283|5281|5278|5276|2638
1761300000000|2025-10-24 10:00:00|5281|5280|5284|5283|5284|5283|5276|5275|4740
1761300300000|2025-10-24 10:05:00|5285|5282|5281|5280|5285|5282|5281|5280|815
1761300600000|2025-10-24 10:10:00|5282|5281|5284|5283|5284|5283|5282|5281|614
1761300900000|2025-10-24 10:15:00|5283|5282|5283|5281|5283|5282|5281|5279|1301
1761301200000|2025-10-24 10:20:00|5281|5280|5283|5281|5283|5282|5280|5279|1562
1761301500000|2025-10-24 10:25:00|5282|5282|5283|5281|5284|5283|5282|5281|4057
1761301800000|2025-10-24 10:30:00|5282|5282|5280|5279|5284|5282|5280|5279|1342
1761302100000|2025-10-24 10:35:00|5281|5280|5280|5279|5282|5280|5280|5279|922
1761302400000|2025-10-24 10:40:00|5279|5278|5277|5276|5280|5279|5277|5276|1786
1761302700000|2025-10-24 10:45:00|5276|5275|5280|5279|5280|5279|5276|5275|341
1761303000000|2025-10-24 10:50:00|5279|5278|5276|5274|5280|5278|5275|5274|1009
1761303300000|2025-10-24 10:55:00|5275|5275|5274|5272|5276|5275|5274|5272|2366
1761303600000|2025-10-24 11:00:00|5273|5271|5272|5270|5275|5274|5270|5269|4744
1761303900000|2025-10-24 11:05:00|5271|5271|5276|5274|5276|5274|5271|5271|220
1761304200000|2025-10-24 11:10:00|5277|5275|5279|5278|5281|5280|5277|5275|1454
1761304500000|2025-10-24 11:15:00|5278|5277|5278|5276|5280|5279|5277|5275|2617
1761304800000|2025-10-24 11:20:00|5277|5270|5273|5272|5278|5273|5272|5270|1695
1761305100000|2025-10-24 11:25:00|5274|5273|5276|5274|5277|5275|5274|5272|1746
1761305400000|2025-10-24 11:30:00|5277|5275|5279|5278|5281|5280|5276|5275|1986
1761305700000|2025-10-24 11:35:00|5281|5279|5276|5275|5281|5279|5274|5272|2328
1761306000000|2025-10-24 11:40:00|5277|5276|5266|5265|5278|5277|5266|5264|2720
1761306300000|2025-10-24 11:45:00|5267|5264|5273|5272|5275|5273|5267|5264|249279
1761306600000|2025-10-24 11:50:00|5274|5273|5270|5269|5274|5273|5270|5269|1652
1761306900000|2025-10-24 11:55:00|5269|5268|5270|5268|5270|5268|5268|5267|1998
1761307200000|2025-10-24 12:00:00|5269|5269|5268|5267|5273|5272|5267|5265|3345
1761307500000|2025-10-24 12:05:00|5269|5268|5271|5269|5273|5272|5269|5267|1357
1761307800000|2025-10-24 12:10:00|5270|5270|5271|5270|5273|5271|5270|5269|1152
1761308100000|2025-10-24 12:15:00|5269|5268|5266|5265|5269|5268|5266|5265|1543
1761308400000|2025-10-24 12:20:00|5267|5264|5260|5259|5267|5264|5260|5259|1753
1761308700000|2025-10-24 12:25:00|5262|5261|5264|5263|5264|5263|5262|5260|3289
1761309000000|2025-10-24 12:30:00|5267|5262|5278|5277|5284|5283|5267|5262|3476
1761309300000|2025-10-24 12:35:00|5277|5276|5275|5273|5283|5282|5274|5272|3925
1761309600000|2025-10-24 12:40:00|5276|5275|5273|5271|5277|5276|5273|5271|2108
1761309900000|2025-10-24 12:45:00|5274|5272|5268|5266|5275|5274|5268|5266|1406
1761310200000|2025-10-24 12:50:00|5269|5267|5265|5263|5269|5267|5265|5263|1918
1761310500000|2025-10-24 12:55:00|5264|5262|5263|5261|5268|5267|5260|5259|5696
1761310800000|2025-10-24 13:00:00|5264|5262|5269|5268|5270|5268|5263|5262|3294
1761311100000|2025-10-24 13:05:00|5270|5269|5270|5268|5273|5272|5269|5268|2172
1761311400000|2025-10-24 13:10:00|5269|5266|5271|5270|5271|5270|5267|5266|2406
1761311700000|2025-10-24 13:15:00|5270|5269|5276|5275|5276|5275|5270|5269|2088
1761312000000|2025-10-24 13:20:00|5277|5276|5278|5277|5281|5280|5276|5276|3647
1761312300000|2025-10-24 13:25:00|5277|5276|5274|5273|5277|5276|5270|5268|11411
1761312600000|2025-10-24 13:30:00|5270|5272|5261|5259|5270|5272|5255|5252|7745
1761312900000|2025-10-24 13:35:00|5260|5258|5260|5258|5269|5268|5259|5258|4707
1761313200000|2025-10-24 13:40:00|5259|5257|5262|5261|5263|5261|5257|5255|6234
1761313500000|2025-10-24 13:45:00|5263|5262|5270|5269|5271|5270|5262|5260|2535
1761313800000|2025-10-24 13:50:00|5269|5268|5276|5274|5277|5275|5268|5266|2896
1761314100000|2025-10-24 13:55:00|5275|5275|5274|5273|5276|5275|5270|5269|4199
1761314400000|2025-10-24 14:00:00|5275|5274|5270|5269|5278|5276|5264|5263|4498
1761314700000|2025-10-24 14:05:00|5269|5268|5277|5276|5280|5278|5269|5268|4061
1761315000000|2025-10-24 14:10:00|5278|5277|5279|5277|5281|5279|5273|5272|4853
1761315300000|2025-10-24 14:15:00|5278|5278|5276|5274|5285|5283|5274|5273|3113
1761315600000|2025-10-24 14:20:00|5274|5273|5278|5276|5280|5279|5274|5273|3246
1761315900000|2025-10-24 14:25:00|5279|5277|5279|5277|5279|5278|5274|5273|3679
1761316200000|2025-10-24 14:30:00|5280|5278|5283|5282|5284|5283|5280|5278|3587
1761316500000|2025-10-24 14:35:00|5284|5280|5288|5286|5289|5287|5281|5280|2712
1761316800000|2025-10-24 14:40:00|5289|5287|5290|5289|5293|5291|5288|5287|1613
1761317100000|2025-10-24 14:45:00|5291|5290|5290|5288|5292|5290|5288|5287|2782
1761317400000|2025-10-24 14:50:00|5291|5289|5289|5287|5292|5291|5287|5285|3331
1761317700000|2025-10-24 14:55:00|5288|5288|5290|5289|5292|5291|5287|5286|4848
1761318000000|2025-10-24 15:00:00|5289|5288|5293|5292|5294|5293|5289|5287|2795
1761318300000|2025-10-24 15:05:00|5294|5293|5296|5295|5296|5295|5291|5290|5052
1761318600000|2025-10-24 15:10:00|5296|5294|5305|5303|5305|5303|5296|5294|471
1761318900000|2025-10-24 15:15:00|5306|5304|5312|5310|5313|5311|5306|5304|1483
1761319200000|2025-10-24 15:20:00|5313|5311|5322|5319|5324|5321|5312|5310|2734
1761319500000|2025-10-24 15:25:00|5321|5320|5318|5315|5323|5321|5318|5315|2612
1761552000000|2025-10-27 08:00:00|5350|5346|5365|5362|5368|5367|5347|5344|15435
1761552300000|2025-10-27 08:05:00|5367|5363|5359|5357|5368|5365|5357|5355|4665
1761552600000|2025-10-27 08:10:00|5358|5355|5359|5357|5366|5363|5356|5354|3368
1761552900000|2025-10-27 08:15:00|5363|5358|5368|5366|5368|5367|5362|5358|4999
1761553200000|2025-10-27 08:20:00|5367|5365|5367|5365|5369|5368|5365|5363|5900
1761553500000|2025-10-27 08:25:00|5368|5366|5363|5360|5368|5366|5358|5357|3358
1761553800000|2025-10-27 08:30:00|5362|5361|5367|5366|5367|5366|5361|5360|2316
1761554100000|2025-10-27 08:35:00|5368|5367|5368|5366|5368|5367|5367|5366|6299
1761554400000|2025-10-27 08:40:00|5367|5367|5368|5366|5371|5370|5367|5366|3157
1761554700000|2025-10-27 08:45:00|5369|5368|5369|5368|5372|5370|5368|5368|3552
1761555000000|2025-10-27 08:50:00|5368|5367|5360|5359|5369|5368|5359|5358|6769
1761555300000|2025-10-27 08:55:00|5359|5358|5363|5361|5364|5362|5358|5357|3397
1761555600000|2025-10-27 09:00:00|5364|5362|5369|5368|5369|5368|5363|5361|5524
1761555900000|2025-10-27 09:05:00|5368|5367|5364|5362|5369|5368|5363|5362|2221
1761556200000|2025-10-27 09:10:00|5363|5363|5362|5360|5365|5363|5361|5359|4655
1761556500000|2025-10-27 09:15:00|5363|5362|5367|5365|5369|5367|5363|5362|7342
1761556800000|2025-10-27 09:20:00|5368|5366|5359|5357|5368|5367|5358|5356|5202
1761557100000|2025-10-27 09:25:00|5361|5360|5351|5349|5363|5361|5350|5349|5679
1761557400000|2025-10-27 09:30:00|5352|5350|5355|5353|5360|5358|5352|5350|2408
1761557700000|2025-10-27 09:35:00|5356|5354|5359|5357|5359|5358|5356|5354|1626
1761558000000|2025-10-27 09:40:00|5358|5356|5356|5354|5360|5358|5354|5353|2119
1761558300000|2025-10-27 09:45:00|5355|5353|5353|5351|5358|5356|5353|5351|4883
1761558600000|2025-10-27 09:50:00|5352|5352|5348|5347|5352|5352|5348|5347|8018
1761558900000|2025-10-27 09:55:00|5347|5346|5347|5346|5351|5349|5346|5345|3247
1761559200000|2025-10-27 10:00:00|5346|5345|5345|5344|5347|5345|5345|5344|2800
1761559500000|2025-10-27 10:05:00|5344|5343|5341|5339|5350|5348|5341|5339|6809
1761559800000|2025-10-27 10:10:00|5340|5337|5337|5335|5340|5337|5334|5332|4698
1761560100000|2025-10-27 10:15:00|5336|5336|5337|5335|5339|5337|5336|5335|6159
1761560400000|2025-10-27 10:20:00|5336|5336|5343|5342|5345|5343|5336|5335|2541
1761560700000|2025-10-27 10:25:00|5344|5343|5341|5339|5345|5344|5341|5339|3045
1761561000000|2025-10-27 10:30:00|5340|5340|5340|5339|5341|5340|5340|5339|2241
1761561300000|2025-10-27 10:35:00|5341|5340|5343|5341|5343|5342|5341|5339|1047
1761561600000|2025-10-27 10:40:00|5344|5342|5341|5339|5344|5342|5340|5339|4172
1761561900000|2025-10-27 10:45:00|5340|5340|5333|5331|5340|5340|5332|5330|6065
1761562200000|2025-10-27 10:50:00|5334|5332|5335|5333|5339|5337|5334|5332|17998
1761562500000|2025-10-27 10:55:00|5334|5331|5331|5329|5334|5331|5330|5329|1015
1761562800000|2025-10-27 11:00:00|5330|5330|5330|5328|5332|5331|5329|5327|2730
1761563100000|2025-10-27 11:05:00|5329|5327|5336|5335|5338|5337|5328|5327|7596
1761563400000|2025-10-27 11:10:00|5335|5334|5336|5334|5337|5335|5331|5330|7345
1761563700000|2025-10-27 11:15:00|5334|5332|5332|5330|5336|5334|5331|5330|6904
1761564000000|2025-10-27 11:20:00|5331|5329|5334|5332|5334|5332|5329|5328|7462
1761564300000|2025-10-27 11:25:00|5335|5333|5330|5328|5335|5333|5330|5328|462
1761564600000|2025-10-27 11:30:00|5331|5329|5330|5329|5332|5331|5330|5328|2686
1761564900000|2025-10-27 11:35:00|5331|5328|5331|5329|5331|5329|5325|5324|3967
1761565200000|2025-10-27 11:40:00|5330|5328|5333|5332|5336|5335|5330|5328|1287
1761565500000|2025-10-27 11:45:00|5332|5331|5332|5330|5335|5333|5330|5328|1511
1761565800000|2025-10-27 11:50:00|5333|5331|5332|5330|5333|5332|5331|5330|5457
1761566100000|2025-10-27 11:55:00|5333|5331|5333|5331|5334|5333|5333|5331|3400
1761566400000|2025-10-27 12:00:00|5332|5330|5332|5331|5336|5334|5330|5328|3542
1761566700000|2025-10-27 12:05:00|5331|5330|5329|5328|5332|5331|5328|5327|1634
1761567000000|2025-10-27 12:10:00|5332|5330|5331|5330|5334|5332|5330|5328|6733
1761567300000|2025-10-27 12:15:00|5330|5329|5328|5327|5330|5329|5327|5325|1039
1761567600000|2025-10-27 12:20:00|5327|5326|5322|5321|5327|5326|5321|5320|2404
1761567900000|2025-10-27 12:25:00|5323|5322|5324|5322|5325|5324|5323|5321|2217
1761568200000|2025-10-27 12:30:00|5323|5323|5326|5324|5326|5324|5321|5320|607
1761568500000|2025-10-27 12:35:00|5325|5323|5324|5323|5327|5325|5324|5323|1256
1761568800000|2025-10-27 12:40:00|5323|5322|5328|5326|5328|5326|5321|5320|25703
1761569100000|2025-10-27 12:45:00|5332|5327|5333|5331|5335|5333|5332|5327|1896
1761569400000|2025-10-27 12:50:00|5332|5330|5335|5334|5335|5334|5329|5328|3381
1761569700000|2025-10-27 12:55:00|5336|5335|5329|5327|5338|5337|5328|5327|2583
1761570000000|2025-10-27 13:00:00|5331|5329|5332|5330|5333|5331|5329|5328|1918
1761570300000|2025-10-27 13:05:00|5333|5331|5334|5333|5336|5335|5332|5330|816
1761570600000|2025-10-27 13:10:00|5335|5332|5335|5334|5337|5335|5333|5332|4690
1761570900000|2025-10-27 13:15:00|5337|5335|5339|5337|5340|5339|5336|5334|1073
1761571200000|2025-10-27 13:20:00|5338|5336|5342|5340|5342|5340|5336|5335|10742
1761571500000|2025-10-27 13:25:00|5341|5339|5325|5323|5343|5341|5325|5323|8610
1761571800000|2025-10-27 13:30:00|5326|5322|5327|5324|5327|5324|5301|5299|9582
1761572100000|2025-10-27 13:35:00|5326|5323|5341|5340|5346|5343|5325|5323|4428
1761572400000|2025-10-27 13:40:00|5340|5339|5338|5336|5342|5340|5335|5334|4059
1761572700000|2025-10-27 13:45:00|5337|5335|5333|5331|5339|5337|5331|5330|2968
1761573000000|2025-10-27 13:50:00|5334|5333|5333|5331|5334|5333|5329|5328|2703
1761573300000|2025-10-27 13:55:00|5332|5330|5338|5336|5338|5336|5327|5325|3884
1761573600000|2025-10-27 14:00:00|5339|5337|5346|5344|5347|5345|5338|5336|4501
1761573900000|2025-10-27 14:05:00|5345|5343|5338|5336|5352|5350|5334|5332|4054
1761574200000|2025-10-27 14:10:00|5340|5337|5329|5328|5340|5338|5325|5323|2571
1761574500000|2025-10-27 14:15:00|5328|5327|5326|5324|5330|5329|5319|5317|3838
1761574800000|2025-10-27 14:20:00|5328|5327|5329|5328|5333|5331|5325|5323|19233
1761575100000|2025-10-27 14:25:00|5330|5329|5343|5342|5344|5342|5328|5327|8264
1761575400000|2025-10-27 14:30:00|5344|5341|5346|5344|5348|5346|5341|5340|3496
1761575700000|2025-10-27 14:35:00|5347|5345|5347|5345|5351|5349|5345|5343|4777
1761576000000|2025-10-27 14:40:00|5346|5346|5352|5350|5352|5350|5346|5345|6088
1761576300000|2025-10-27 14:45:00|5351|5349|5347|5345|5353|5352|5346|5345|6899
1761576600000|2025-10-27 14:50:00|5349|5346|5347|5345|5350|5349|5346|5345|5980
1761576900000|2025-10-27 14:55:00|5348|5346|5344|5342|5350|5349|5342|5341|5422
1761577200000|2025-10-27 15:00:00|5343|5341|5337|5335|5345|5343|5331|5330|7142
1761577500000|2025-10-27 15:05:00|5338|5336|5330|5328|5338|5336|5329|5327|3784
1761577800000|2025-10-27 15:10:00|5331|5329|5337|5335|5337|5336|5329|5328|3318
1761578100000|2025-10-27 15:15:00|5336|5334|5327|5325|5337|5335|5326|5325|2204
1761578400000|2025-10-27 15:20:00|5328|5326|5326|5324|5329|5328|5325|5323|3075
1761578700000|2025-10-27 15:25:00|5325|5323|5325|5323|5327|5325|5323|5322|3017
1761579000000|2025-10-27 15:30:00|5327|5325|5325|5324|5328|5326|5322|5321|3126
1761579300000|2025-10-27 15:35:00|5326|5325|5328|5326|5328|5327|5322|5321|4886
1761579600000|2025-10-27 15:40:00|5327|5325|5324|5323|5328|5326|5322|5320|2835
1761579900000|2025-10-27 15:45:00|5323|5322|5324|5322|5325|5323|5322|5321|3552
1761580200000|2025-10-27 15:50:00|5323|5321|5323|5321|5327|5326|5322|5321|6023
1761580500000|2025-10-27 15:55:00|5322|5322|5325|5324|5325|5324|5321|5320|1813
1761580800000|2025-10-27 16:00:00|5326|5325|5324|5322|5326|5325|5323|5321|6094
1761581100000|2025-10-27 16:05:00|5323|5323|5326|5325|5327|5326|5323|5321|2332
1761581400000|2025-10-27 16:10:00|5327|5326|5329|5328|5331|5330|5327|5326|2138
1761581700000|2025-10-27 16:15:00|5330|5327|5328|5327|5331|5330|5327|5325|2404556
1761582000000|2025-10-27 16:20:00|5329|5325|5335|5333|5336|5334|5327|5325|7536
1761582300000|2025-10-27 16:25:00|5334|5334|5338|5336|5338|5337|5334|5333|6976
1761638400000|2025-10-28 08:00:00|5300|5297|5288|5286|5300|5297|5268|5266|9520
1761638700000|2025-10-28 08:05:00|5287|5285|5279|5276|5291|5289|5276|5274|11530
1761639000000|2025-10-28 08:10:00|5276|5274|5274|5272|5279|5277|5269|5266|3963
1761639300000|2025-10-28 08:15:00|5273|5271|5270|5267|5278|5276|5270|5267|2089
1761639600000|2025-10-28 08:20:00|5269|5268|5265|5263|5272|5271|5265|5262|3145
1761639900000|2025-10-28 08:25:00|5264|5262|5269|5267|5273|5271|5263|5262|3807
1761640200000|2025-10-28 08:30:00|5270|5268|5275|5273|5277|5276|5267|5265|4577
1761640500000|2025-10-28 08:35:00|5274|5274|5276|5274|5277|5276|5274|5272|1332
1761640800000|2025-10-28 08:40:00|5278|5277|5288|5287|5288|5287|5278|5276|3938
1761641100000|2025-10-28 08:45:00|5289|5288|5289|5287|5289|5288|5285|5284|1725
1761641400000|2025-10-28 08:50:00|5288|5288|5293|5292|5295|5294|5288|5287|9314
1761641700000|2025-10-28 08:55:00|5292|5291|5292|5291|5294|5293|5289|5287|3637
1761642000000|2025-10-28 09:00:00|5293|5292|5294|5292|5295|5294|5291|5290|4607
1761642300000|2025-10-28 09:05:00|5291|5290|5298|5296|5299|5297|5291|5289|1863
1761642600000|2025-10-28 09:10:00|5297|5295|5302|5301|5303|5301|5296|5295|3324
1761642900000|2025-10-28 09:15:00|5303|5302|5300|5299|5303|5302|5299|5298|2276
1761643200000|2025-10-28 09:20:00|5301|5300|5303|5302|5304|5303|5299|5298|1124
1761643500000|2025-10-28 09:25:00|5304|5303|5305|5304|5305|5304|5301|5299|2809
1761643800000|2025-10-28 09:30:00|5307|5306|5309|5308|5309|5308|5305|5304|1375
1761644100000|2025-10-28 09:35:00|5308|5307|5320|5319|5320|5319|5308|5307|2084
1761644400000|2025-10-28 09:40:00|5321|5320|5318|5316|5323|5322|5316|5315|3383
1761644700000|2025-10-28 09:45:00|5317|5315|5315|5314|5318|5316|5311|5309|3613
1761645000000|2025-10-28 09:50:00|5316|5313|5316|5315|5317|5316|5314|5313|1378
1761645300000|2025-10-28 09:55:00|5317|5314|5319|5318|5320|5318|5315|5313|1722
1761645600000|2025-10-28 10:00:00|5320|5319|5322|5320|5323|5322|5319|5318|5811
1761645900000|2025-10-28 10:05:00|5321|5318|5323|5321|5325|5324|5318|5317|3862
1761646200000|2025-10-28 10:10:00|5322|5322|5323|5321|5328|5327|5322|5321|2252
1761646500000|2025-10-28 10:15:00|5324|5322|5331|5329|5331|5330|5323|5322|1502
1761646800000|2025-10-28 10:20:00|5330|5328|5333|5332|5334|5333|5328|5327|4873
1761647100000|2025-10-28 10:25:00|5334|5333|5336|5335|5336|5335|5334|5333|2125
1761647400000|2025-10-28 10:30:00|5335|5334|5336|5334|5337|5336|5334|5333|2940
1761647700000|2025-10-28 10:35:00|5337|5335|5337|5336|5338|5337|5334|5333|3374
1761648000000|2025-10-28 10:40:00|5336|5335|5339|5338|5339|5338|5335|5333|3408
1761648300000|2025-10-28 10:45:00|5340|5337|5342|5341|5342|5341|5338|5337|1709
1761648600000|2025-10-28 10:50:00|5343|5340|5343|5341|5343|5342|5339|5338|1913
1761648900000|2025-10-28 10:55:00|5344|5342|5339|5337|5344|5343|5337|5336|4885
1761649200000|2025-10-28 11:00:00|5340|5338|5339|5337|5342|5340|5339|5337|4198
1761649500000|2025-10-28 11:05:00|5338|5338|5336|5334|5339|5338|5334|5333|2018
1761649800000|2025-10-28 11:10:00|5335|5335|5337|5336|5338|5337|5333|5332|2681
1761650100000|2025-10-28 11:15:00|5338|5337|5338|5336|5338|5337|5336|5335|1769
1761650400000|2025-10-28 11:20:00|5339|5337|5339|5338|5340|5339|5338|5337|3631
1761650700000|2025-10-28 11:25:00|5338|5336|5339|5338|5339|5338|5337|5336|3301
1761651000000|2025-10-28 11:30:00|5338|5337|5341|5340|5342|5341|5337|5336|2396
1761651300000|2025-10-28 11:35:00|5342|5341|5340|5339|5342|5341|5338|5337|3495
1761651600000|2025-10-28 11:40:00|5339|5338|5341|5339|5341|5340|5338|5337|1288
1761651900000|2025-10-28 11:45:00|5340|5340|5338|5337|5341|5340|5337|5336|1608
1761652200000|2025-10-28 11:50:00|5339|5338|5338|5337|5340|5338|5338|5336|5080
1761652500000|2025-10-28 11:55:00|5337|5336|5338|5337|5338|5337|5337|5335|1052
1761652800000|2025-10-28 12:00:00|5337|5336|5338|5336|5339|5338|5337|5336|2276
1761653100000|2025-10-28 12:05:00|5337|5335|5335|5333|5337|5335|5335|5333|607
1761653400000|2025-10-28 12:10:00|5334|5334|5336|5335|5336|5335|5334|5332|4722
1761653700000|2025-10-28 12:15:00|5335|5334|5333|5332|5336|5334|5332|5330|3053
1761654000000|2025-10-28 12:20:00|5334|5333|5338|5337|5338|5337|5334|5333|2042
1761654300000|2025-10-28 12:25:00|5339|5338|5344|5343|5344|5343|5339|5338|4383
1761654600000|2025-10-28 12:30:00|5345|5344|5349|5347|5350|5349|5345|5343|2802
1761654900000|2025-10-28 12:35:00|5348|5348|5351|5349|5351|5350|5348|5347|3343
1761655200000|2025-10-28 12:40:00|5350|5350|5349|5348|5351|5350|5346|5344|3948
1761655500000|2025-10-28 12:45:00|5350|5349|5345|5344|5350|5349|5345|5344|2225
1761655800000|2025-10-28 12:50:00|5346|5345|5345|5344|5346|5345|5343|5342|1098
1761656100000|2025-10-28 12:55:00|5346|5345|5352|5350|5352|5350|5346|5345|1603
1761656400000|2025-10-28 13:00:00|5351|5348|5354|5352|5354|5353|5350|5348|3978
1761656700000|2025-10-28 13:05:00|5352|5351|5352|5351|5354|5353|5351|5350|5179
1761657000000|2025-10-28 13:10:00|5353|5352|5358|5357|5360|5358|5351|5350|3928
1761657300000|2025-10-28 13:15:00|5359|5356|5358|5357|5359|5357|5356|5355|2997
1761657600000|2025-10-28 13:20:00|5357|5356|5352|5350|5358|5356|5352|5350|2645
1761657900000|2025-10-28 13:25:00|5351|5349|5352|5350|5354|5352|5347|5346|4628
1761658200000|2025-10-28 13:30:00|5351|5348|5355|5353|5368|5367|5348|5346|7596
1761658500000|2025-10-28 13:35:00|5356|5354|5349|5348|5359|5358|5346|5345|6336
1761658800000|2025-10-28 13:40:00|5350|5349|5348|5347|5350|5349|5345|5344|3829
1761659100000|2025-10-28 13:45:00|5349|5348|5359|5358|5361|5360|5348|5346|5122
1761659400000|2025-10-28 13:50:00|5358|5357|5354|5353|5365|5363|5353|5352|4191
1761659700000|2025-10-28 13:55:00|5355|5352|5369|5367|5369|5367|5353|5352|4148
1761660000000|2025-10-28 14:00:00|5370|5368|5376|5375|5377|5376|5368|5366|3609
1761660300000|2025-10-28 14:05:00|5375|5373|5365|5364|5378|5377|5365|5364|7469
1761660600000|2025-10-28 14:10:00|5367|5366|5369|5367|5374|5373|5367|5365|4782
1761660900000|2025-10-28 14:15:00|5371|5368|5377|5375|5379|5378|5371|5368|4236
1761661200000|2025-10-28 14:20:00|5375|5374|5373|5371|5375|5374|5369|5368|5240
1761661500000|2025-10-28 14:25:00|5372|5372|5382|5380|5382|5381|5372|5371|5144
1761661800000|2025-10-28 14:30:00|5383|5381|5384|5383|5384|5383|5380|5378|5479
1761662100000|2025-10-28 14:35:00|5383|5382|5382|5380|5387|5386|5381|5380|8285
1761662400000|2025-10-28 14:40:00|5381|5379|5378|5377|5383|5382|5377|5376|5682
1761662700000|2025-10-28 14:45:00|5377|5376|5386|5385|5387|5386|5374|5373|5810
1761663000000|2025-10-28 14:50:00|5387|5386|5389|5387|5390|5389|5387|5386|7846
1761663300000|2025-10-28 14:55:00|5388|5388|5392|5390|5392|5391|5388|5388|5310
1761663600000|2025-10-28 15:00:00|5393|5391|5393|5392|5400|5398|5390|5388|11882
1761663900000|2025-10-28 15:05:00|5392|5391|5387|5385|5393|5391|5386|5385|5209
1761664200000|2025-10-28 15:10:00|5388|5386|5391|5390|5392|5391|5388|5386|6838
1761664500000|2025-10-28 15:15:00|5392|5391|5391|5390|5396|5395|5390|5389|6386
1761664800000|2025-10-28 15:20:00|5390|5389|5396|5394|5396|5395|5390|5388|6125
1761665100000|2025-10-28 15:25:00|5395|5395|5389|5387|5398|5396|5387|5386|7854
1761665400000|2025-10-28 15:30:00|5388|5388|5392|5391|5392|5391|5387|5385|8507
1761665700000|2025-10-28 15:35:00|5391|5390|5393|5392|5395|5394|5390|5388|7780
1761666000000|2025-10-28 15:40:00|5392|5391|5390|5389|5394|5393|5388|5387|4227
1761666300000|2025-10-28 15:45:00|5391|5390|5398|5397|5399|5398|5391|5390|8251
1761666600000|2025-10-28 15:50:00|5399|5398|5407|5406|5408|5407|5398|5397|8058
1761666900000|2025-10-28 15:55:00|5408|5405|5404|5403|5408|5405|5402|5401|6027
1761667200000|2025-10-28 16:00:00|5403|5402|5410|5408|5411|5410|5402|5401|6099
1761667500000|2025-10-28 16:05:00|5409|5410|5417|5415|5417|5416|5409|5410|8529
1761667800000|2025-10-28 16:10:00|5415|5414|5423|5422|5423|5422|5414|5413|10480
1761668100000|2025-10-28 16:15:00|5424|5423|5426|5425|5427|5426|5422|5421|13016
1761668400000|2025-10-28 16:20:00|5427|5426|5424|5423|5430|5429|5423|5422|12883
1761668700000|2025-10-28 16:25:00|5425|5424|5419|5417|5425|5424|5419|5417|9962
1761724800000|2025-10-29 08:00:00|5483|5476|5495|5493|5495|5493|5471|5464|19763
1761725100000|2025-10-29 08:05:00|5496|5492|5508|5506|5510|5508|5491|5487|17959
1761725400000|2025-10-29 08:10:00|5509|5507|5519|5517|5520|5518|5509|5507|9806
1761725700000|2025-10-29 08:15:00|5518|5518|5521|5520|5521|5520|5511|5509|9721
1761726000000|2025-10-29 08:20:00|5522|5519|5530|5529|5538|5537|5521|5519|45029
1761726300000|2025-10-29 08:25:00|5531|5528|5535|5533|5537|5536|5529|5527|9386
1761726600000|2025-10-29 08:30:00|5538|5536|5533|5532|5546|5544|5532|5530|12941
1761726900000|2025-10-29 08:35:00|5534|5534|5530|5529|5537|5536|5525|5524|12546
1761727200000|2025-10-29 08:40:00|5532|5531|5532|5530|5536|5534|5530|5529|11476
1761727500000|2025-10-29 08:45:00|5531|5529|5522|5521|5535|5533|5522|5521|15196
1761727800000|2025-10-29 08:50:00|5526|5524|5527|5525|5535|5533|5521|5520|11192
1761728100000|2025-10-29 08:55:00|5526|5524|5516|5514|5526|5524|5513|5512|4312
1761728400000|2025-10-29 09:00:00|5518|5517|5518|5516|5522|5520|5516|5514|11338
1761728700000|2025-10-29 09:05:00|5515|5513|5516|5515|5517|5516|5512|5510|10341
1761729000000|2025-10-29 09:10:00|5515|5513|5512|5510|5517|5515|5512|5510|7849
1761729300000|2025-10-29 09:15:00|5511|5509|5506|5504|5513|5512|5504|5503|9553
1761729600000|2025-10-29 09:20:00|5505|5505|5510|5509|5513|5511|5502|5501|5951
1761729900000|2025-10-29 09:25:00|5509|5508|5511|5509|5512|5511|5509|5508|4108
1761730200000|2025-10-29 09:30:00|5510|5508|5512|5510|5512|5511|5509|5508|3364
1761730500000|2025-10-29 09:35:00|5511|5511|5513|5511|5516|5515|5510|5509|5613
1761730800000|2025-10-29 09:40:00|5514|5512|5514|5513|5514|5513|5511|5510|7184
1761731100000|2025-10-29 09:45:00|5515|5514|5513|5510|5516|5515|5507|5505|6829
1761731400000|2025-10-29 09:50:00|5512|5511|5510|5508|5513|5512|5510|5508|3750
1761731700000|2025-10-29 09:55:00|5509|5509|5515|5513|5515|5513|5508|5507|5594
1761732000000|2025-10-29 10:00:00|5513|5511|5512|5510|5513|5511|5509|5507|1571
1761732300000|2025-10-29 10:05:00|5511|5511|5514|5512|5514|5513|5510|5508|5066
1761732600000|2025-10-29 10:10:00|5515|5513|5513|5511|5515|5514|5511|5509|4049
1761732900000|2025-10-29 10:15:00|5512|5512|5510|5509|5513|5512|5510|5508|3088
1761733200000|2025-10-29 10:20:00|5509|5508|5512|5510|5512|5511|5509|5507|3810
1761733500000|2025-10-29 10:25:00|5513|5512|5515|5513|5516|5514|5513|5511|3205
1761733800000|2025-10-29 10:30:00|5516|5514|5515|5513|5520|5518|5515|5513|5569
1761734100000|2025-10-29 10:35:00|5514|5511|5515|5514|5518|5516|5513|5511|2890
1761734400000|2025-10-29 10:40:00|5516|5513|5515|5513|5516|5515|5514|5513|7040
1761734700000|2025-10-29 10:45:00|5516|5514|5513|5512|5516|5515|5512|5511|4964
1761735000000|2025-10-29 10:50:00|5515|5514|5518|5516|5518|5516|5515|5513|2633
1761735300000|2025-10-29 10:55:00|5517|5517|5516|5514|5520|5518|5516|5514|3257
1761735600000|2025-10-29 11:00:00|5512|5510|5521|5519|5521|5520|5512|5510|3040
1761735900000|2025-10-29 11:05:00|5520|5518|5531|5529|5531|5530|5520|5518|7561
1761736200000|2025-10-29 11:10:00|5529|5528|5531|5529|5532|5531|5529|5528|2874
1761736500000|2025-10-29 11:15:00|5530|5527|5526|5525|5530|5527|5526|5524|5395
1761736800000|2025-10-29 11:20:00|5525|5524|5521|5520|5527|5525|5519|5517|13247
1761737100000|2025-10-29 11:25:00|5520|5518|5522|5521|5523|5522|5515|5514|3405
1761737400000|2025-10-29 11:30:00|5521|5520|5521|5520|5521|5520|5520|5519|3424
1761737700000|2025-10-29 11:35:00|5520|5519|5520|5518|5521|5520|5518|5516|3572
1761738000000|2025-10-29 11:40:00|5519|5519|5523|5521|5523|5521|5518|5517|12757
1761738300000|2025-10-29 11:45:00|5522|5520|5526|5525|5526|5525|5522|5520|1506
1761738600000|2025-10-29 11:50:00|5524|5524|5522|5521|5524|5524|5521|5519|3959
1761738900000|2025-10-29 11:55:00|5521|5520|5523|5521|5524|5523|5521|5519|1950
1761739200000|2025-10-29 12:00:00|5522|5522|5519|5518|5523|5522|5519|5518|2716
1761739500000|2025-10-29 12:05:00|5521|5519|5525|5524|5525|5524|5521|5519|2674
1761739800000|2025-10-29 12:10:00|5527|5525|5528|5526|5528|5527|5526|5524|1858
1761740100000|2025-10-29 12:15:00|5527|5525|5528|5527|5532|5531|5527|5525|8948
1761740400000|2025-10-29 12:20:00|5527|5526|5524|5523|5529|5527|5522|5520|2688
1761740700000|2025-10-29 12:25:00|5523|5522|5524|5523|5524|5523|5520|5519|3157
1761741000000|2025-10-29 12:30:00|5525|5524|5524|5523|5527|5526|5523|5522|4826
1761741300000|2025-10-29 12:35:00|5526|5524|5522|5521|5526|5524|5520|5518|6617
1761741600000|2025-10-29 12:40:00|5524|5520|5524|5523|5525|5524|5524|5520|6564
1761741900000|2025-10-29 12:45:00|5525|5524|5523|5522|5525|5524|5523|5522|8070
1761742200000|2025-10-29 12:50:00|5524|5523|5521|5520|5524|5523|5521|5520|4670
1761742500000|2025-10-29 12:55:00|5522|5521|5525|5523|5525|5524|5522|5520|4370
1761742800000|2025-10-29 13:00:00|5524|5522|5526|5524|5529|5527|5523|5521|6470
1761743100000|2025-10-29 13:05:00|5525|5525|5522|5521|5525|5525|5521|5519|5386
1761743400000|2025-10-29 13:10:00|5523|5522|5521|5520|5524|5523|5521|5520|3674
1761743700000|2025-10-29 13:15:00|5520|5519|5527|5526|5528|5526|5520|5519|29607
1761744000000|2025-10-29 13:20:00|5528|5525|5523|5521|5529|5528|5523|5521|6829
1761744300000|2025-10-29 13:25:00|5521|5520|5522|5520|5526|5525|5520|5518|10194
1761744600000|2025-10-29 13:30:00|5523|5521|5533|5531|5533|5532|5522|5520|6151
1761744900000|2025-10-29 13:35:00|5531|5529|5516|5515|5534|5532|5516|5515|7826
1761745200000|2025-10-29 13:40:00|5517|5513|5530|5528|5533|5530|5507|5505|9432
1761745500000|2025-10-29 13:45:00|5533|5531|5516|5515|5533|5531|5512|5510|5234
1761745800000|2025-10-29 13:50:00|5515|5514|5518|5516|5518|5517|5513|5512|3667
1761746100000|2025-10-29 13:55:00|5517|5515|5521|5519|5523|5521|5517|5515|4732
1761746400000|2025-10-29 14:00:00|5522|5520|5516|5515|5522|5521|5515|5513|8680
1761746700000|2025-10-29 14:05:00|5515|5514|5517|5516|5520|5519|5513|5512|5515
1761747000000|2025-10-29 14:10:00|5518|5517|5517|5516|5520|5518|5515|5513|4323
1761747300000|2025-10-29 14:15:00|5518|5515|5525|5524|5525|5524|5517|5515|6550
1761747600000|2025-10-29 14:20:00|5524|5523|5532|5531|5532|5531|5523|5522|4582
1761747900000|2025-10-29 14:25:00|5533|5530|5526|5525|5533|5532|5525|5523|2518
1761748200000|2025-10-29 14:30:00|5527|5526|5522|5521|5527|5526|5521|5520|6413
1761748500000|2025-10-29 14:35:00|5523|5522|5522|5521|5527|5526|5521|5519|16170
1761748800000|2025-10-29 14:40:00|5521|5520|5528|5527|5528|5527|5520|5518|5129
1761749100000|2025-10-29 14:45:00|5527|5526|5529|5528|5530|5529|5525|5524|7369
1761749400000|2025-10-29 14:50:00|5528|5527|5536|5535|5539|5537|5528|5527|3482
1761749700000|2025-10-29 14:55:00|5535|5534|5543|5542|5544|5543|5534|5533|5161
1761750000000|2025-10-29 15:00:00|5542|5541|5537|5536|5543|5541|5536|5535|9499
1761750300000|2025-10-29 15:05:00|5538|5537|5542|5541|5544|5543|5538|5537|4519
1761750600000|2025-10-29 15:10:00|5543|5542|5545|5544|5546|5545|5541|5539|14557
1761750900000|2025-10-29 15:15:00|5543|5542|5551|5549|5551|5550|5543|5542|9745
1761751200000|2025-10-29 15:20:00|5550|5550|5549|5548|5550|5550|5545|5544|4321
1761751500000|2025-10-29 15:25:00|5548|5547|5549|5548|5551|5550|5545|5543|8554
1761751800000|2025-10-29 15:30:00|5550|5549|5549|5547|5552|5550|5548|5547|5896
1761752100000|2025-10-29 15:35:00|5548|5548|5551|5550|5553|5552|5548|5546|10010
1761752400000|2025-10-29 15:40:00|5550|5549|5552|5550|5553|5552|5549|5548|8621
1761752700000|2025-10-29 15:45:00|5551|5551|5554|5553|5556|5555|5551|5550|7342
1761753000000|2025-10-29 15:50:00|5553|5552|5564|5562|5566|5564|5553|5552|9527
1761753300000|2025-10-29 15:55:00|5563|5561|5556|5555|5563|5561|5554|5552|9779
1761753600000|2025-10-29 16:00:00|5555|5554|5555|5554|5558|5557|5554|5552|9206
1761753900000|2025-10-29 16:05:00|5554|5553|5556|5554|5556|5555|5550|5548|8620
1761754200000|2025-10-29 16:10:00|5559|5555|5553|5552|5559|5558|5551|5550|8402
1761754500000|2025-10-29 16:15:00|5554|5553|5561|5560|5561|5560|5553|5552|9777
1761754800000|2025-10-29 16:20:00|5562|5561|5564|5563|5565|5564|5561|5559|19103
1761755100000|2025-10-29 16:25:00|5562|5561|5560|5558|5562|5561|5557|5555|21402
1761811200000|2025-10-30 08:00:00|5470|5462|5476|5473|5485|5479|5462|5460|12647
1761811500000|2025-10-30 08:05:00|5478|5475|5472|5471|5478|5475|5463|5461|12256
1761811800000|2025-10-30 08:10:00|5475|5472|5463|5461|5475|5472|5463|5461|6745
1761812100000|2025-10-30 08:15:00|5465|5463|5473|5471|5477|5475|5465|5463|6796
1761812400000|2025-10-30 08:20:00|5475|5473|5481|5479|5484|5482|5474|5473|5058
1761812700000|2025-10-30 08:25:00|5479|5478|5480|5479|5482|5481|5478|5477|4344
1761813000000|2025-10-30 08:30:00|5481|5480|5479|5478|5481|5480|5474|5473|2830
1761813300000|2025-10-30 08:35:00|5478|5477|5476|5474|5480|5479|5476|5474|2992
1761813600000|2025-10-30 08:40:00|5477|5475|5476|5474|5478|5477|5475|5474|2728
1761813900000|2025-10-30 08:45:00|5477|5475|5470|5468|5478|5476|5470|5468|3963
1761814200000|2025-10-30 08:50:00|5466|5464|5469|5468|5470|5469|5466|5464|5245
1761814500000|2025-10-30 08:55:00|5468|5467|5468|5467|5468|5468|5466|5465|2394
1761814800000|2025-10-30 09:00:00|5469|5468|5472|5470|5474|5472|5469|5468|1683
1761815100000|2025-10-30 09:05:00|5474|5472|5481|5479|5481|5479|5473|5472|3188
1761815400000|2025-10-30 09:10:00|5480|5478|5482|5480|5482|5481|5477|5476|3298
1761815700000|2025-10-30 09:15:00|5483|5481|5478|5477|5485|5483|5478|5477|3696
1761816000000|2025-10-30 09:20:00|5479|5476|5479|5478|5479|5478|5477|5475|1090
1761816300000|2025-10-30 09:25:00|5478|5477|5482|5480|5483|5482|5478|5476|4469
1761816600000|2025-10-30 09:30:00|5480|5479|5481|5480|5485|5483|5480|5479|5746
1761816900000|2025-10-30 09:35:00|5484|5482|5483|5481|5486|5485|5482|5480|5196
1761817200000|2025-10-30 09:40:00|5482|5480|5487|5486|5487|5486|5480|5479|3454
1761817500000|2025-10-30 09:45:00|5488|5487|5495|5493|5496|5495|5487|5486|2360
1761817800000|2025-10-30 09:50:00|5494|5494|5490|5488|5499|5498|5490|5488|4718
1761818100000|2025-10-30 09:55:00|5489|5487|5488|5486|5492|5491|5486|5485|830
1761818400000|2025-10-30 10:00:00|5489|5487|5499|5497|5499|5498|5489|5487|3039
1761818700000|2025-10-30 10:05:00|5496|5495|5496|5495|5499|5497|5496|5494|1340
1761819000000|2025-10-30 10:10:00|5495|5494|5493|5492|5500|5499|5492|5490|1208
1761819300000|2025-10-30 10:15:00|5492|5491|5487|5485|5495|5493|5486|5484|2694
1761819600000|2025-10-30 10:20:00|5488|5486|5484|5482|5489|5488|5484|5482|2022
1761819900000|2025-10-30 10:25:00|5485|5483|5487|5485|5488|5486|5484|5483|3135
1761820200000|2025-10-30 10:30:00|5489|5486|5493|5491|5495|5494|5489|5486|2283
1761820500000|2025-10-30 10:35:00|5494|5492|5493|5491|5494|5492|5491|5490|3289
1761820800000|2025-10-30 10:40:00|5492|5492|5492|5491|5495|5494|5492|5490|1808
1761821100000|2025-10-30 10:45:00|5493|5492|5485|5484|5493|5492|5485|5484|1727
1761821400000|2025-10-30 10:50:00|5486|5485|5490|5488|5491|5490|5485|5483|3804
1761821700000|2025-10-30 10:55:00|5491|5489|5488|5487|5492|5491|5488|5487|1395
1761822000000|2025-10-30 11:00:00|5487|5486|5480|5478|5488|5487|5480|5478|2418
1761822300000|2025-10-30 11:05:00|5479|5479|5479|5477|5482|5480|5478|5477|1858
1761822600000|2025-10-30 11:10:00|5480|5478|5475|5473|5480|5478|5475|5473|1180
1761822900000|2025-10-30 11:15:00|5474|5472|5471|5469|5474|5473|5471|5469|3199
1761823200000|2025-10-30 11:20:00|5470|5470|5471|5469|5471|5470|5470|5469|1647
1761823500000|2025-10-30 11:25:00|5472|5470|5469|5468|5472|5471|5469|5468|1117
1761823800000|2025-10-30 11:30:00|5468|5467|5469|5467|5469|5468|5467|5465|2233
1761824100000|2025-10-30 11:35:00|5468|5466|5469|5468|5473|5471|5468|5466|2312
1761824400000|2025-10-30 11:40:00|5470|5467|5475|5473|5475|5474|5470|5467|1696
1761824700000|2025-10-30 11:45:00|5474|5474|5476|5475|5476|5475|5472|5470|1119
1761825000000|2025-10-30 11:50:00|5475|5474|5469|5468|5476|5475|5469|5468|1584
1761825300000|2025-10-30 11:55:00|5470|5469|5470|5469|5470|5469|5468|5467|770
1761825600000|2025-10-30 12:00:00|5469|5468|5469|5468|5471|5469|5468|5467|323
1761825900000|2025-10-30 12:05:00|5470|5469|5465|5464|5470|5469|5462|5461|3216
1761826200000|2025-10-30 12:10:00|5466|5465|5465|5464|5467|5466|5462|5461|6688
1761826500000|2025-10-30 12:15:00|5466|5465|5470|5469|5471|5470|5466|5464|2266
1761826800000|2025-10-30 12:20:00|5471|5470|5475|5474|5478|5477|5471|5469|5419
1761827100000|2025-10-30 12:25:00|5476|5473|5473|5470|5476|5474|5471|5469|1716
1761827400000|2025-10-30 12:30:00|5472|5471|5474|5473|5474|5473|5469|5467|2101
1761827700000|2025-10-30 12:35:00|5475|5472|5471|5470|5475|5472|5470|5469|2182
1761828000000|2025-10-30 12:40:00|5472|5469|5473|5472|5475|5473|5472|5469|1631
1761828300000|2025-10-30 12:45:00|5474|5473|5471|5469|5476|5475|5471|5469|2322
1761828600000|2025-10-30 12:50:00|5470|5470|5472|5470|5475|5474|5470|5469|3189
1761828900000|2025-10-30 12:55:00|5471|5469|5466|5464|5472|5470|5465|5464|4532
1761829200000|2025-10-30 13:00:00|5465|5465|5452|5450|5465|5465|5450|5449|7696
1761829500000|2025-10-30 13:05:00|5451|5452|5452|5450|5456|5454|5446|5443|4012
1761829800000|2025-10-30 13:10:00|5454|5451|5452|5450|5458|5456|5451|5450|3384
1761830100000|2025-10-30 13:15:00|5451|5449|5455|5454|5456|5454|5450|5449|2827
1761830400000|2025-10-30 13:20:00|5456|5455|5462|5460|5463|5462|5452|5451|6250
1761830700000|2025-10-30 13:25:00|5461|5461|5458|5456|5464|5462|5455|5454|1758
1761831000000|2025-10-30 13:30:00|5454|5452|5449|5447|5462|5460|5438|5436|12576
1761831300000|2025-10-30 13:35:00|5446|5444|5431|5429|5447|5446|5429|5427|7107
1761831600000|2025-10-30 13:40:00|5430|5430|5452|5451|5452|5451|5427|5426|8120
1761831900000|2025-10-30 13:45:00|5451|5450|5454|5452|5458|5457|5447|5445|5871
1761832200000|2025-10-30 13:50:00|5453|5451|5453|5451|5457|5455|5447|5446|9139
1761832500000|2025-10-30 13:55:00|5450|5449|5454|5453|5463|5460|5450|5449|8019
1761832800000|2025-10-30 14:00:00|5453|5451|5438|5436|5454|5453|5438|5436|8191
1761833100000|2025-10-30 14:05:00|5437|5437|5447|5446|5449|5448|5436|5435|12404
1761833400000|2025-10-30 14:10:00|5448|5445|5455|5454|5455|5454|5445|5444|8243
1761833700000|2025-10-30 14:15:00|5454|5453|5454|5452|5456|5454|5450|5449|7185
1761834000000|2025-10-30 14:20:00|5453|5451|5461|5459|5463|5462|5452|5451|7285
1761834300000|2025-10-30 14:25:00|5462|5460|5449|5448|5462|5461|5449|5448|13017
1761834600000|2025-10-30 14:30:00|5450|5449|5456|5455|5459|5458|5444|5443|7351
1761834900000|2025-10-30 14:35:00|5457|5456|5453|5452|5461|5460|5453|5451|4810
1761835200000|2025-10-30 14:40:00|5454|5453|5459|5457|5461|5460|5454|5453|3794
1761835500000|2025-10-30 14:45:00|5458|5458|5461|5460|5465|5464|5453|5452|7269
1761835800000|2025-10-30 14:50:00|5462|5459|5462|5460|5463|5461|5458|5457|4097
1761836100000|2025-10-30 14:55:00|5460|5458|5470|5468|5471|5470|5453|5452|6502
1761836400000|2025-10-30 15:00:00|5469|5469|5472|5471|5473|5472|5469|5468|7095
1761836700000|2025-10-30 15:05:00|5471|5470|5468|5466|5472|5471|5464|5463|7134
1761837000000|2025-10-30 15:10:00|5467|5465|5471|5470|5474|5473|5467|5465|3968
1761837300000|2025-10-30 15:15:00|5472|5471|5472|5471|5474|5473|5468|5467|5791
1761837600000|2025-10-30 15:20:00|5473|5472|5471|5470|5475|5474|5470|5469|4890
1761837900000|2025-10-30 15:25:00|5470|5469|5477|5476|5477|5476|5470|5469|5236
1761838200000|2025-10-30 15:30:00|5478|5477|5478|5477|5482|5480|5477|5476|7846
1761838500000|2025-10-30 15:35:00|5476|5475|5477|5476|5479|5478|5475|5474|9177
1761838800000|2025-10-30 15:40:00|5476|5475|5476|5475|5477|5476|5472|5471|6077
1761839100000|2025-10-30 15:45:00|5477|5474|5478|5477|5479|5478|5475|5474|5548
1761839400000|2025-10-30 15:50:00|5479|5478|5480|5479|5482|5481|5478|5477|4314
1761839700000|2025-10-30 15:55:00|5481|5478|5471|5470|5482|5481|5469|5468|5521
1761840000000|2025-10-30 16:00:00|5472|5469|5471|5470|5473|5472|5467|5466|5482
1761840300000|2025-10-30 16:05:00|5472|5469|5473|5472|5475|5474|5472|5469|4082
1761840600000|2025-10-30 16:10:00|5474|5473|5474|5473|5477|5476|5473|5472|9001
1761840900000|2025-10-30 16:15:00|5473|5472|5469|5468|5474|5473|5468|5467|7885
1761841200000|2025-10-30 16:20:00|5468|5467|5471|5470|5471|5470|5466|5464|9431
1761841500000|2025-10-30 16:25:00|5472|5471|5474|5473|5476|5475|5472|5470|7280
1761897600000|2025-10-31 08:00:00|5488|5485|5493|5490|5499|5495|5481|5477|27593
1761897900000|2025-10-31 08:05:00|5492|5488|5491|5488|5495|5493|5487|5484|2113
1761898200000|2025-10-31 08:10:00|5494|5489|5491|5488|5496|5494|5489|5488|1643
1761898500000|2025-10-31 08:15:00|5490|5489|5486|5485|5490|5489|5482|5481|13758
1761898800000|2025-10-31 08:20:00|5487|5484|5485|5483|5487|5485|5484|5482|2176
1761899100000|2025-10-31 08:25:00|5484|5482|5486|5484|5487|5485|5482|5481|6315
1761899400000|2025-10-31 08:30:00|5485|5483|5489|5487|5489|5488|5485|5483|5052
1761899700000|2025-10-31 08:35:00|5488|5485|5492|5490|5495|5493|5487|5485|5787
1761900000000|2025-10-31 08:40:00|5491|5489|5490|5488|5491|5490|5488|5487|3925
1761900300000|2025-10-31 08:45:00|5488|5485|5486|5484|5489|5487|5486|5484|1593
1761900600000|2025-10-31 08:50:00|5485|5485|5486|5484|5487|5485|5481|5480|2304
1761900900000|2025-10-31 08:55:00|5485|5485|5488|5486|5488|5486|5484|5483|2445
1761901200000|2025-10-31 09:00:00|5487|5487|5484|5482|5487|5487|5483|5482|3883
1761901500000|2025-10-31 09:05:00|5488|5483|5484|5483|5488|5486|5483|5481|2443
1761901800000|2025-10-31 09:10:00|5483|5481|5476|5475|5483|5482|5476|5475|2703
1761902100000|2025-10-31 09:15:00|5475|5474|5481|5479|5481|5479|5475|5474|3045
1761902400000|2025-10-31 09:20:00|5482|5480|5479|5478|5482|5481|5477|5476|7283
1761902700000|2025-10-31 09:25:00|5478|5477|5476|5475|5479|5478|5475|5474|7849
1761903000000|2025-10-31 09:30:00|5472|5470|5477|5476|5477|5476|5471|5470|2143
1761903300000|2025-10-31 09:35:00|5478|5477|5480|5479|5481|5480|5478|5477|1505
1761903600000|2025-10-31 09:40:00|5481|5480|5482|5481|5483|5481|5481|5480|1900
1761903900000|2025-10-31 09:45:00|5483|5480|5480|5478|5484|5482|5479|5478|2425
1761904200000|2025-10-31 09:50:00|5481|5479|5486|5484|5488|5486|5481|5479|1397
1761904500000|2025-10-31 09:55:00|5485|5483|5487|5485|5487|5485|5483|5481|1560
1761904800000|2025-10-31 10:00:00|5485|5484|5486|5484|5488|5486|5484|5483|30999
1761905100000|2025-10-31 10:05:00|5485|5483|5483|5482|5485|5483|5482|5480|961
1761905400000|2025-10-31 10:10:00|5482|5480|5484|5482|5485|5483|5481|5479|7455
1761905700000|2025-10-31 10:15:00|5483|5481|5485|5483|5485|5483|5482|5480|2536
1761906000000|2025-10-31 10:20:00|5486|5484|5487|5485|5487|5485|5485|5484|749
1761906300000|2025-10-31 10:25:00|5486|5486|5491|5489|5491|5490|5486|5485|2944
1761906600000|2025-10-31 10:30:00|5488|5487|5491|5490|5492|5490|5488|5486|4791
1761906900000|2025-10-31 10:35:00|5490|5489|5491|5490|5492|5490|5489|5488|2580
1761907200000|2025-10-31 10:40:00|5490|5489|5492|5490|5493|5492|5490|5489|2580
1761907500000|2025-10-31 10:45:00|5490|5489|5487|5485|5490|5489|5486|5484|3484
1761907800000|2025-10-31 10:50:00|5486|5484|5483|5481|5486|5484|5482|5481|14052
1761908100000|2025-10-31 10:55:00|5482|5480|5482|5480|5483|5481|5479|5477|4728
1761908400000|2025-10-31 11:00:00|5481|5479|5480|5479|5484|5482|5476|5475|7614
1761908700000|2025-10-31 11:05:00|5482|5478|5480|5479|5483|5482|5480|5478|2729
1761909000000|2025-10-31 11:10:00|5481|5478|5480|5479|5481|5479|5480|5478|3356
1761909300000|2025-10-31 11:15:00|5481|5478|5481|5479|5481|5480|5479|5478|2380
1761909600000|2025-10-31 11:20:00|5480|5480|5483|5482|5483|5482|5480|5479|2578
1761909900000|2025-10-31 11:25:00|5482|5480|5482|5481|5483|5482|5482|5480|1706
1761910200000|2025-10-31 11:30:00|5483|5480|5483|5481|5483|5482|5481|5480|3149
1761910500000|2025-10-31 11:35:00|5482|5480|5485|5483|5485|5484|5482|5480|6812
1761910800000|2025-10-31 11:40:00|5484|5482|5488|5486|5488|5487|5484|5482|2563
1761911100000|2025-10-31 11:45:00|5489|5487|5491|5489|5492|5490|5489|5486|2899
1761911400000|2025-10-31 11:50:00|5492|5490|5493|5492|5495|5494|5491|5489|6167
1761911700000|2025-10-31 11:55:00|5494|5491|5498|5496|5498|5496|5493|5491|4222
1761912000000|2025-10-31 12:00:00|5497|5495|5497|5495|5498|5496|5495|5494|5365
1761912300000|2025-10-31 12:05:00|5498|5496|5501|5499|5503|5501|5498|5495|7843
1761912600000|2025-10-31 12:10:00|5500|5500|5498|5496|5503|5501|5496|5495|4002
1761912900000|2025-10-31 12:15:00|5497|5495|5501|5499|5501|5500|5496|5495|2023
1761913200000|2025-10-31 12:20:00|5502|5500|5502|5500|5502|5501|5501|5499|4851
1761913500000|2025-10-31 12:25:00|5501|5499|5500|5498|5502|5500|5496|5494|2259
1761913800000|2025-10-31 12:30:00|5499|5497|5501|5500|5502|5500|5498|5496|3646
1761914100000|2025-10-31 12:35:00|5505|5503|5503|5501|5505|5504|5501|5499|2965
1761914400000|2025-10-31 12:40:00|5502|5502|5503|5502|5503|5502|5502|5500|1513
1761914700000|2025-10-31 12:45:00|5504|5501|5507|5505|5508|5507|5504|5501|21519
1761915000000|2025-10-31 12:50:00|5506|5504|5507|5505|5509|5507|5504|5503|2590
1761915300000|2025-10-31 12:55:00|5506|5504|5508|5506|5508|5507|5503|5501|2104
1761915600000|2025-10-31 13:00:00|5509|5507|5506|5505|5510|5509|5506|5505|2593
1761915900000|2025-10-31 13:05:00|5505|5504|5499|5497|5506|5504|5498|5497|3644
1761916200000|2025-10-31 13:10:00|5498|5495|5492|5491|5498|5495|5490|5488|4036
1761916500000|2025-10-31 13:15:00|5491|5490|5502|5500|5502|5500|5491|5489|2642
1761916800000|2025-10-31 13:20:00|5501|5499|5503|5502|5503|5502|5499|5498|2216
1761917100000|2025-10-31 13:25:00|5505|5503|5502|5500|5507|5506|5501|5499|6558
1761917400000|2025-10-31 13:30:00|5501|5501|5508|5506|5511|5510|5498|5496|4570
1761917700000|2025-10-31 13:35:00|5506|5504|5501|5499|5506|5505|5491|5489|5787
1761918000000|2025-10-31 13:40:00|5500|5498|5494|5492|5500|5498|5492|5490|3145
1761918300000|2025-10-31 13:45:00|5493|5491|5490|5488|5495|5494|5490|5488|18469
1761918600000|2025-10-31 13:50:00|5487|5485|5486|5485|5491|5490|5482|5481|7707
1761918900000|2025-10-31 13:55:00|5488|5486|5496|5494|5496|5494|5486|5484|2539
1761919200000|2025-10-31 14:00:00|5495|5493|5494|5493|5500|5498|5492|5490|4498
1761919500000|2025-10-31 14:05:00|5495|5494|5492|5490|5500|5499|5492|5490|3751
1761919800000|2025-10-31 14:10:00|5491|5488|5492|5491|5493|5492|5487|5485|3099
1761920100000|2025-10-31 14:15:00|5491|5490|5494|5492|5497|5495|5490|5489|2653
1761920400000|2025-10-31 14:20:00|5493|5493|5492|5490|5497|5495|5484|5483|3085
1761920700000|2025-10-31 14:25:00|5491|5489|5493|5491|5496|5495|5490|5489|5504
1761921000000|2025-10-31 14:30:00|5492|5490|5502|5500|5506|5504|5491|5489|5552
1761921300000|2025-10-31 14:35:00|5503|5501|5494|5492|5504|5503|5491|5490|6068
1761921600000|2025-10-31 14:40:00|5493|5493|5481|5479|5495|5493|5480|5478|9406
1761921900000|2025-10-31 14:45:00|5482|5480|5487|5485|5488|5487|5481|5479|4709
1761922200000|2025-10-31 14:50:00|5486|5484|5489|5487|5491|5490|5485|5484|3613
1761922500000|2025-10-31 14:55:00|5488|5488|5490|5488|5493|5492|5486|5484|5155
1761922800000|2025-10-31 15:00:00|5489|5487|5485|5484|5490|5489|5484|5483|3121
1761923100000|2025-10-31 15:05:00|5486|5485|5487|5486|5489|5487|5485|5484|3374
1761923400000|2025-10-31 15:10:00|5486|5485|5485|5484|5487|5486|5483|5481|5482
1761923700000|2025-10-31 15:15:00|5486|5485|5494|5492|5494|5492|5485|5483|3957
1761924000000|2025-10-31 15:20:00|5493|5494|5490|5489|5496|5494|5490|5489|3922
1761924300000|2025-10-31 15:25:00|5489|5488|5484|5483|5489|5488|5484|5483|7396
1761924600000|2025-10-31 15:30:00|5485|5482|5491|5489|5492|5491|5483|5482|3253
1761924900000|2025-10-31 15:35:00|5490|5490|5481|5479|5491|5490|5481|5479|5923
1761925200000|2025-10-31 15:40:00|5480|5480|5491|5489|5491|5489|5478|5477|5428
1761925500000|2025-10-31 15:45:00|5490|5488|5490|5488|5506|5504|5490|5488|9097
1761925800000|2025-10-31 15:50:00|5488|5487|5497|5495|5500|5498|5487|5485|4959
1761926100000|2025-10-31 15:55:00|5495|5493|5488|5486|5496|5495|5488|5486|4215
1761926400000|2025-10-31 16:00:00|5487|5485|5485|5484|5487|5486|5485|5484|5544
1761926700000|2025-10-31 16:05:00|5486|5485|5486|5485|5492|5491|5485|5484|5043
1761927000000|2025-10-31 16:10:00|5485|5484|5481|5480|5486|5485|5481|5480|5125
1761927300000|2025-10-31 16:15:00|5480|5479|5480|5479|5481|5480|5477|5476|7827
1761927600000|2025-10-31 16:20:00|5481|5480|5483|5482|5484|5483|5480|5479|6620
1761927900000|2025-10-31 16:25:00|5484|5483|5484|5483|5484|5483|5481|5479|13517
1762156800000|2025-11-03 08:00:00|5435|5429|5422|5418|5435|5430|5414|5411|5051
1762157100000|2025-11-03 08:05:00|5423|5419|5436|5434|5436|5434|5420|5419|5698
1762157400000|2025-11-03 08:10:00|5437|5435|5439|5437|5441|5440|5436|5434|2754
1762157700000|2025-11-03 08:15:00|5440|5435|5436|5434|5440|5436|5432|5430|2956
1762158000000|2025-11-03 08:20:00|5433|5432|5419|5418|5433|5432|5419|5418|5334
1762158300000|2025-11-03 08:25:00|5421|5420|5422|5420|5423|5421|5418|5417|3548
1762158600000|2025-11-03 08:30:00|5423|5421|5421|5420|5424|5423|5419|5417|1842
1762158900000|2025-11-03 08:35:00|5420|5419|5419|5418|5420|5419|5419|5418|1587
1762159200000|2025-11-03 08:40:00|5420|5419|5420|5418|5421|5420|5417|5416|2980
1762159500000|2025-11-03 08:45:00|5421|5420|5424|5423|5424|5423|5420|5418|3322
1762159800000|2025-11-03 08:50:00|5425|5425|5427|5426|5427|5426|5424|5424|1363
1762160100000|2025-11-03 08:55:00|5428|5425|5424|5423|5428|5427|5422|5421|1741
1762160400000|2025-11-03 09:00:00|5425|5424|5420|5418|5426|5425|5419|5418|3360
1762160700000|2025-11-03 09:05:00|5421|5419|5417|5416|5422|5421|5415|5414|10646
1762161000000|2025-11-03 09:10:00|5418|5415|5410|5409|5419|5418|5410|5409|80239
1762161300000|2025-11-03 09:15:00|5409|5408|5407|5405|5409|5408|5399|5398|4636
1762161600000|2025-11-03 09:20:00|5405|5404|5396|5394|5405|5404|5391|5389|4839
1762161900000|2025-11-03 09:25:00|5395|5393|5390|5388|5395|5393|5387|5385|8366
1762162200000|2025-11-03 09:30:00|5388|5386|5370|5369|5388|5386|5370|5368|4182
1762162500000|2025-11-03 09:35:00|5369|5368|5386|5385|5389|5387|5363|5361|32372
1762162800000|2025-11-03 09:40:00|5388|5386|5383|5381|5388|5386|5380|5378|2253
1762163100000|2025-11-03 09:45:00|5382|5380|5383|5381|5384|5383|5379|5378|16198
1762163400000|2025-11-03 09:50:00|5384|5382|5385|5383|5385|5383|5382|5381|3616
1762163700000|2025-11-03 09:55:00|5384|5382|5383|5381|5386|5384|5383|5381|2710
1762164000000|2025-11-03 10:00:00|5382|5382|5386|5384|5386|5384|5382|5382|13846
1762164300000|2025-11-03 10:05:00|5384|5383|5388|5387|5389|5387|5383|5382|4429
1762164600000|2025-11-03 10:10:00|5389|5388|5393|5391|5395|5394|5387|5385|1443
1762164900000|2025-11-03 10:15:00|5394|5392|5399|5397|5400|5398|5391|5390|1601
1762165200000|2025-11-03 10:20:00|5396|5394|5397|5396|5398|5397|5395|5394|3104
1762165500000|2025-11-03 10:25:00|5395|5395|5398|5396|5399|5397|5394|5393|1895
1762165800000|2025-11-03 10:30:00|5397|5395|5397|5395|5397|5395|5393|5391|2835
1762166100000|2025-11-03 10:35:00|5396|5397|5400|5398|5401|5399|5396|5397|1909
1762166400000|2025-11-03 10:40:00|5401|5399|5405|5403|5405|5403|5400|5399|1842
1762166700000|2025-11-03 10:45:00|5404|5401|5404|5403|5404|5403|5401|5400|2318
1762167000000|2025-11-03 10:50:00|5405|5404|5404|5403|5406|5405|5403|5402|1052
1762167300000|2025-11-03 10:55:00|5405|5402|5405|5403|5405|5404|5400|5398|1189
1762167600000|2025-11-03 11:00:00|5406|5404|5405|5404|5406|5404|5403|5401|840
1762167900000|2025-11-03 11:05:00|5404|5403|5404|5403|5406|5404|5403|5401|3880
1762168200000|2025-11-03 11:10:00|5405|5402|5404|5403|5405|5403|5403|5402|1403
1762168500000|2025-11-03 11:15:00|5406|5404|5403|5402|5406|5405|5402|5401|3781
1762168800000|2025-11-03 11:20:00|5402|5401|5401|5400|5402|5401|5400|5398|5444
1762169100000|2025-11-03 11:25:00|5402|5401|5403|5402|5403|5402|5402|5401|7249
1762169400000|2025-11-03 11:30:00|5402|5401|5402|5400|5404|5403|5402|5400|1618
1762169700000|2025-11-03 11:35:00|5401|5401|5405|5403|5405|5404|5400|5399|1737
1762170000000|2025-11-03 11:40:00|5404|5402|5402|5401|5404|5402|5402|5400|1880
1762170300000|2025-11-03 11:45:00|5403|5402|5402|5401|5403|5402|5402|5401|1047
1762170600000|2025-11-03 11:50:00|5401|5400|5400|5398|5403|5402|5397|5395|2144
1762170900000|2025-11-03 11:55:00|5399|5399|5400|5398|5401|5400|5397|5396|3554
1762171200000|2025-11-03 12:00:00|5401|5399|5400|5399|5401|5400|5399|5397|5719
1762171500000|2025-11-03 12:05:00|5399|5398|5394|5392|5402|5401|5393|5391|3516
1762171800000|2025-11-03 12:10:00|5393|5391|5388|5387|5393|5391|5387|5385|3611
1762172100000|2025-11-03 12:15:00|5389|5388|5391|5389|5391|5389|5388|5387|1056
1762172400000|2025-11-03 12:20:00|5392|5390|5392|5391|5393|5392|5392|5390|1298
1762172700000|2025-11-03 12:25:00|5393|5390|5389|5388|5393|5390|5389|5388|1275
1762173000000|2025-11-03 12:30:00|5390|5387|5393|5392|5393|5392|5390|5387|983
1762173300000|2025-11-03 12:35:00|5392|5391|5388|5386|5392|5391|5387|5385|3450
1762173600000|2025-11-03 12:40:00|5387|5387|5388|5387|5388|5387|5387|5386|1934
1762173900000|2025-11-03 12:45:00|5387|5386|5381|5379|5387|5386|5380|5379|4437
1762174200000|2025-11-03 12:50:00|5380|5377|5379|5378|5382|5380|5376|5374|2048
1762174500000|2025-11-03 12:55:00|5378|5377|5375|5374|5379|5377|5373|5372|717
1762174800000|2025-11-03 13:00:00|5374|5373|5372|5370|5375|5373|5372|5370|1233
1762175100000|2025-11-03 13:05:00|5373|5371|5368|5366|5373|5371|5368|5366|2084
1762175400000|2025-11-03 13:10:00|5369|5367|5370|5368|5370|5369|5368|5366|1036
1762175700000|2025-11-03 13:15:00|5369|5369|5373|5372|5373|5372|5368|5367|1284
1762176000000|2025-11-03 13:20:00|5374|5373|5378|5377|5380|5378|5374|5372|2717
1762176300000|2025-11-03 13:25:00|5377|5376|5380|5379|5380|5379|5377|5375|3638
1762176600000|2025-11-03 13:30:00|5381|5378|5383|5381|5384|5383|5381|5378|2911
1762176900000|2025-11-03 13:35:00|5382|5382|5379|5377|5383|5382|5378|5377|2171
1762177200000|2025-11-03 13:40:00|5378|5378|5376|5374|5380|5378|5375|5374|1534
1762177500000|2025-11-03 13:45:00|5375|5375|5378|5376|5378|5376|5375|5375|450
1762177800000|2025-11-03 13:50:00|5377|5375|5376|5375|5378|5376|5374|5373|1842
1762178100000|2025-11-03 13:55:00|5375|5374|5372|5371|5375|5374|5371|5370|13015
1762178400000|2025-11-03 14:00:00|5373|5370|5373|5372|5373|5372|5368|5367|6892
1762178700000|2025-11-03 14:05:00|5372|5371|5371|5370|5374|5372|5371|5370|788
1762179000000|2025-11-03 14:10:00|5372|5371|5364|5362|5372|5371|5364|5362|1537
1762179300000|2025-11-03 14:15:00|5363|5361|5370|5369|5373|5372|5362|5360|2988
1762179600000|2025-11-03 14:20:00|5371|5370|5370|5368|5372|5371|5368|5367|2019
1762179900000|2025-11-03 14:25:00|5369|5369|5364|5362|5371|5369|5363|5361|4138
1762180200000|2025-11-03 14:30:00|5365|5364|5383|5381|5383|5381|5360|5358|13456
1762180500000|2025-11-03 14:35:00|5384|5383|5368|5366|5392|5390|5368|5366|5082
1762180800000|2025-11-03 14:40:00|5367|5364|5371|5369|5373|5371|5365|5363|5466
1762181100000|2025-11-03 14:45:00|5372|5370|5379|5377|5379|5377|5367|5365|6661
1762181400000|2025-11-03 14:50:00|5381|5379|5381|5379|5382|5380|5371|5369|6564
1762181700000|2025-11-03 14:55:00|5382|5380|5390|5388|5392|5390|5377|5376|8376
1762182000000|2025-11-03 15:00:00|5391|5390|5396|5394|5396|5394|5385|5383|81494
1762182300000|2025-11-03 15:05:00|5394|5393|5389|5388|5395|5393|5384|5382|4236
1762182600000|2025-11-03 15:10:00|5388|5387|5378|5377|5390|5388|5378|5377|4913
1762182900000|2025-11-03 15:15:00|5379|5378|5373|5372|5381|5380|5370|5369|4575
1762183200000|2025-11-03 15:20:00|5372|5371|5370|5369|5374|5373|5368|5367|2283
1762183500000|2025-11-03 15:25:00|5369|5368|5359|5357|5369|5368|5356|5355|4673
1762183800000|2025-11-03 15:30:00|5360|5358|5369|5367|5369|5367|5358|5356|4341
1762184100000|2025-11-03 15:35:00|5368|5368|5371|5370|5371|5370|5361|5360|5031
1762184400000|2025-11-03 15:40:00|5372|5371|5372|5371|5373|5372|5368|5367|4102
1762184700000|2025-11-03 15:45:00|5373|5372|5365|5364|5373|5372|5363|5362|4331
1762185000000|2025-11-03 15:50:00|5364|5363|5354|5353|5367|5365|5353|5352|5457
1762185300000|2025-11-03 15:55:00|5353|5352|5356|5354|5358|5357|5353|5352|6380
1762185600000|2025-11-03 16:00:00|5357|5355|5365|5364|5365|5364|5356|5354|5359
1762185900000|2025-11-03 16:05:00|5366|5365|5364|5363|5367|5366|5363|5362|4833
1762186200000|2025-11-03 16:10:00|5365|5364|5364|5362|5366|5365|5360|5359|4641
1762186500000|2025-11-03 16:15:00|5363|5361|5365|5364|5365|5364|5360|5358|6029
1762186800000|2025-11-03 16:20:00|5364|5363|5359|5358|5366|5365|5359|5358|6504
1762187100000|2025-11-03 16:25:00|5360|5357|5358|5357|5360|5359|5356|5355|7985
1762243200000|2025-11-04 08:00:00|5299|5295|5282|5279|5300|5297|5280|5279|7920
1762243500000|2025-11-04 08:05:00|5281|5278|5275|5274|5281|5278|5270|5268|12248
1762243800000|2025-11-04 08:10:00|5276|5275|5278|5276|5284|5282|5276|5274|4469
1762244100000|2025-11-04 08:15:00|5280|5279|5265|5264|5282|5280|5263|5261|5824
1762244400000|2025-11-04 08:20:00|5266|5265|5284|5283|5285|5284|5266|5265|7681
1762244700000|2025-11-04 08:25:00|5285|5284|5288|5286|5292|5291|5285|5284|5297
1762245000000|2025-11-04 08:30:00|5287|5287|5283|5281|5289|5287|5280|5279|5256
1762245300000|2025-11-04 08:35:00|5282|5280|5283|5281|5285|5282|5279|5277|4906
1762245600000|2025-11-04 08:40:00|5284|5282|5282|5281|5288|5286|5279|5278|2422
1762245900000|2025-11-04 08:45:00|5283|5282|5283|5281|5287|5285|5281|5280|2846
1762246200000|2025-11-04 08:50:00|5280|5278|5278|5276|5282|5280|5276|5274|1975
1762246500000|2025-11-04 08:55:00|5277|5277|5278|5277|5282|5281|5277|5277|5541
1762246800000|2025-11-04 09:00:00|5279|5278|5283|5282|5287|5286|5279|5278|7162
1762247100000|2025-11-04 09:05:00|5284|5283|5274|5272|5284|5283|5273|5272|6244
1762247400000|2025-11-04 09:10:00|5273|5274|5274|5273|5277|5276|5273|5273|2617
1762247700000|2025-11-04 09:15:00|5273|5272|5276|5275|5279|5278|5272|5271|2305
1762248000000|2025-11-04 09:20:00|5275|5273|5273|5271|5277|5275|5272|5271|4788
1762248300000|2025-11-04 09:25:00|5272|5270|5270|5268|5272|5271|5270|5268|2872
1762248600000|2025-11-04 09:30:00|5271|5269|5278|5277|5278|5277|5271|5268|4820
1762248900000|2025-11-04 09:35:00|5276|5276|5272|5271|5276|5277|5271|5270|2648
1762249200000|2025-11-04 09:40:00|5273|5270|5272|5270|5274|5273|5270|5269|5718
1762249500000|2025-11-04 09:45:00|5271|5268|5268|5266|5271|5268|5267|5266|4933
1762249800000|2025-11-04 09:50:00|5269|5267|5263|5262|5272|5271|5263|5262|6767
1762250100000|2025-11-04 09:55:00|5262|5261|5255|5253|5263|5261|5254|5253|7860
1762250400000|2025-11-04 10:00:00|5254|5254|5239|5237|5254|5254|5238|5237|12984
1762250700000|2025-11-04 10:05:00|5238|5235|5238|5236|5242|5241|5236|5235|6634
1762251000000|2025-11-04 10:10:00|5239|5237|5237|5235|5241|5239|5234|5232|7018
1762251300000|2025-11-04 10:15:00|5239|5237|5238|5237|5243|5241|5235|5234|6588
1762251600000|2025-11-04 10:20:00|5239|5238|5242|5240|5243|5242|5237|5236|5317
1762251900000|2025-11-04 10:25:00|5243|5241|5247|5246|5247|5246|5242|5240|6391
1762252200000|2025-11-04 10:30:00|5248|5247|5255|5254|5257|5255|5248|5247|27416
1762252500000|2025-11-04 10:35:00|5252|5251|5252|5250|5252|5251|5247|5246|3392
1762252800000|2025-11-04 10:40:00|5251|5249|5253|5251|5253|5252|5251|5249|2314
1762253100000|2025-11-04 10:45:00|5252|5252|5252|5250|5253|5252|5251|5250|6481
1762253400000|2025-11-04 10:50:00|5253|5251|5252|5251|5253|5252|5252|5250|3783
1762253700000|2025-11-04 10:55:00|5251|5250|5252|5251|5254|5253|5251|5250|2022
1762254000000|2025-11-04 11:00:00|5253|5252|5255|5253|5255|5254|5249|5248|3759
1762254300000|2025-11-04 11:05:00|5254|5254|5256|5254|5256|5254|5253|5252|1788
1762254600000|2025-11-04 11:10:00|5257|5255|5259|5257|5259|5257|5256|5254|3808
1762254900000|2025-11-04 11:15:00|5258|5256|5258|5257|5260|5259|5258|5256|14366
1762255200000|2025-11-04 11:20:00|5257|5256|5256|5254|5262|5261|5255|5254|5566
1762255500000|2025-11-04 11:25:00|5257|5255|5261|5259|5261|5260|5257|5255|3387
1762255800000|2025-11-04 11:30:00|5260|5260|5259|5257|5261|5260|5258|5257|1986
1762256100000|2025-11-04 11:35:00|5258|5256|5258|5256|5261|5260|5257|5256|1674
1762256400000|2025-11-04 11:40:00|5257|5255|5259|5258|5261|5259|5257|5255|1748
1762256700000|2025-11-04 11:45:00|5258|5257|5259|5258|5260|5259|5258|5257|1810
1762257000000|2025-11-04 11:50:00|5258|5257|5259|5257|5259|5257|5258|5257|6049
1762257300000|2025-11-04 11:55:00|5258|5258|5253|5252|5258|5258|5253|5252|4935
1762257600000|2025-11-04 12:00:00|5254|5255|5250|5248|5256|5255|5248|5247|11457
1762257900000|2025-11-04 12:05:00|5247|5249|5249|5247|5250|5249|5245|5243|4758
1762258200000|2025-11-04 12:10:00|5248|5248|5255|5253|5255|5253|5248|5247|6028
1762258500000|2025-11-04 12:15:00|5256|5254|5258|5256|5259|5257|5256|5254|3228
1762258800000|2025-11-04 12:20:00|5257|5257|5256|5255|5259|5257|5256|5255|3111
1762259100000|2025-11-04 12:25:00|5258|5256|5257|5256|5259|5257|5257|5256|2592
1762259400000|2025-11-04 12:30:00|5258|5257|5257|5256|5262|5261|5257|5255|4709
1762259700000|2025-11-04 12:35:00|5256|5255|5253|5251|5256|5255|5253|5251|6673
1762260000000|2025-11-04 12:40:00|5252|5252|5256|5254|5259|5258|5252|5252|2296
1762260300000|2025-11-04 12:45:00|5257|5255|5256|5255|5257|5255|5253|5252|1297
1762260600000|2025-11-04 12:50:00|5257|5256|5253|5251|5257|5256|5253|5251|3341
1762260900000|2025-11-04 12:55:00|5252|5252|5250|5248|5253|5252|5249|5247|3029
1762261200000|2025-11-04 13:00:00|5249|5247|5254|5252|5254|5253|5246|5245|9172
1762261500000|2025-11-04 13:05:00|5255|5253|5252|5250|5255|5253|5249|5247|4676
1762261800000|2025-11-04 13:10:00|5251|5251|5257|5255|5257|5255|5251|5250|3887
1762262100000|2025-11-04 13:15:00|5258|5256|5258|5256|5262|5261|5257|5256|2606
1762262400000|2025-11-04 13:20:00|5263|5257|5255|5254|5263|5261|5255|5254|3852
1762262700000|2025-11-04 13:25:00|5254|5253|5251|5250|5254|5253|5251|5250|7957
1762263000000|2025-11-04 13:30:00|5253|5251|5254|5253|5258|5257|5253|5251|4235
1762263300000|2025-11-04 13:35:00|5253|5252|5248|5247|5253|5252|5248|5247|3422
1762263600000|2025-11-04 13:40:00|5249|5248|5248|5246|5250|5249|5247|5246|1564
1762263900000|2025-11-04 13:45:00|5247|5245|5245|5244|5247|5246|5245|5243|6043
1762264200000|2025-11-04 13:50:00|5247|5245|5252|5250|5252|5250|5247|5245|2702
1762264500000|2025-11-04 13:55:00|5251|5251|5257|5255|5258|5256|5251|5251|4542
1762264800000|2025-11-04 14:00:00|5258|5256|5253|5252|5260|5259|5252|5251|17557
1762265100000|2025-11-04 14:05:00|5254|5251|5255|5254|5256|5255|5251|5250|2502
1762265400000|2025-11-04 14:10:00|5256|5253|5256|5254|5256|5255|5253|5252|9621
1762265700000|2025-11-04 14:15:00|5254|5253|5252|5250|5256|5254|5250|5249|2598
1762266000000|2025-11-04 14:20:00|5251|5251|5253|5252|5253|5252|5249|5248|5912
1762266300000|2025-11-04 14:25:00|5254|5251|5262|5260|5262|5261|5252|5251|8586
1762266600000|2025-11-04 14:30:00|5261|5259|5251|5249|5277|5276|5251|5249|17194
1762266900000|2025-11-04 14:35:00|5250|5250|5251|5249|5257|5255|5247|5246|8501
1762267200000|2025-11-04 14:40:00|5247|5246|5266|5265|5266|5265|5246|5245|10027
1762267500000|2025-11-04 14:45:00|5267|5264|5267|5266|5267|5266|5258|5256|15526
1762267800000|2025-11-04 14:50:00|5268|5267|5270|5268|5273|5271|5265|5264|12711
1762268100000|2025-11-04 14:55:00|5269|5269|5274|5273|5274|5273|5269|5267|8763
1762268400000|2025-11-04 15:00:00|5272|5272|5267|5265|5273|5273|5265|5264|11868
1762268700000|2025-11-04 15:05:00|5268|5266|5266|5264|5272|5271|5263|5262|12353
1762269000000|2025-11-04 15:10:00|5268|5266|5259|5258|5274|5272|5259|5258|3724
1762269300000|2025-11-04 15:15:00|5261|5259|5257|5256|5263|5262|5256|5255|7585
1762269600000|2025-11-04 15:20:00|5256|5255|5254|5253|5262|5260|5250|5249|7509
1762269900000|2025-11-04 15:25:00|5255|5252|5257|5256|5261|5260|5255|5252|8327
1762270200000|2025-11-04 15:30:00|5256|5255|5262|5261|5264|5263|5256|5255|8831
1762270500000|2025-11-04 15:35:00|5263|5260|5258|5256|5263|5260|5252|5251|9607
1762270800000|2025-11-04 15:40:00|5259|5257|5254|5252|5262|5261|5254|5252|11382
1762271100000|2025-11-04 15:45:00|5253|5251|5254|5253|5256|5255|5251|5249|10392
1762271400000|2025-11-04 15:50:00|5255|5254|5254|5253|5255|5254|5248|5246|7290
1762271700000|2025-11-04 15:55:00|5255|5252|5259|5258|5260|5259|5252|5251|4840
1762272000000|2025-11-04 16:00:00|5260|5257|5254|5252|5260|5258|5254|5252|6628
1762272300000|2025-11-04 16:05:00|5253|5251|5254|5253|5254|5253|5248|5247|121545
1762272600000|2025-11-04 16:10:00|5255|5254|5260|5258|5260|5259|5255|5254|5990
1762272900000|2025-11-04 16:15:00|5259|5259|5265|5264|5273|5272|5259|5258|5131
1762273200000|2025-11-04 16:20:00|5264|5263|5262|5261|5267|5266|5261|5260|7625
1762273500000|2025-11-04 16:25:00|5263|5262|5270|5269|5271|5270|5263|5262|9644
1762329600000|2025-11-05 08:00:00|5215|5208|5239|5237|5244|5243|5212|5208|12843
1762329900000|2025-11-05 08:05:00|5240|5238|5258|5256|5259|5256|5239|5237|4951
1762330200000|2025-11-05 08:10:00|5257|5257|5249|5247|5259|5258|5249|5247|3871
1762330500000|2025-11-05 08:15:00|5251|5249|5256|5254|5258|5256|5247|5246|6711
1762330800000|2025-11-05 08:20:00|5255|5253|5254|5252|5256|5253|5247|5245|8317
1762331100000|2025-11-05 08:25:00|5253|5251|5251|5250|5254|5252|5250|5248|5861
1762331400000|2025-11-05 08:30:00|5254|5252|5258|5257|5259|5257|5252|5250|6393
1762331700000|2025-11-05 08:35:00|5259|5256|5255|5254|5259|5257|5253|5252|7370
1762332000000|2025-11-05 08:40:00|5256|5253|5261|5259|5261|5259|5256|5253|4643
1762332300000|2025-11-05 08:45:00|5262|5261|5275|5274|5275|5274|5262|5261|8322
1762332600000|2025-11-05 08:50:00|5274|5273|5273|5272|5277|5276|5271|5270|7428
1762332900000|2025-11-05 08:55:00|5272|5271|5272|5271|5273|5272|5270|5269|1997
1762333200000|2025-11-05 09:00:00|5271|5270|5269|5267|5271|5270|5264|5263|7657
1762333500000|2025-11-05 09:05:00|5270|5268|5270|5268|5271|5270|5268|5267|6810
1762333800000|2025-11-05 09:10:00|5269|5269|5267|5265|5270|5269|5266|5264|1458
1762334100000|2025-11-05 09:15:00|5266|5264|5267|5266|5269|5267|5265|5263|1899
1762334400000|2025-11-05 09:20:00|5266|5265|5263|5262|5266|5265|5262|5261|140429
1762334700000|2025-11-05 09:25:00|5262|5261|5263|5261|5263|5261|5258|5257|1245
1762335000000|2025-11-05 09:30:00|5262|5262|5261|5259|5262|5262|5259|5258|2360
1762335300000|2025-11-05 09:35:00|5260|5258|5258|5256|5260|5258|5257|5255|7576
1762335600000|2025-11-05 09:40:00|5259|5257|5257|5255|5260|5259|5256|5255|1672
1762335900000|2025-11-05 09:45:00|5256|5254|5260|5258|5260|5258|5255|5254|2531
1762336200000|2025-11-05 09:50:00|5259|5259|5263|5261|5264|5263|5259|5259|2238
1762336500000|2025-11-05 09:55:00|5264|5263|5264|5262|5265|5264|5264|5262|4313
1762336800000|2025-11-05 10:00:00|5265|5264|5260|5259|5265|5264|5259|5257|2663
1762337100000|2025-11-05 10:05:00|5261|5260|5261|5259|5262|5261|5260|5259|1504
1762337400000|2025-11-05 10:10:00|5260|5257|5259|5257|5261|5259|5258|5257|9725
1762337700000|2025-11-05 10:15:00|5258|5258|5262|5261|5263|5261|5258|5256|990
1762338000000|2025-11-05 10:20:00|5263|5262|5264|5263|5264|5263|5262|5261|2124
1762338300000|2025-11-05 10:25:00|5265|5262|5265|5264|5267|5266|5265|5262|8430
1762338600000|2025-11-05 10:30:00|5266|5265|5265|5263|5266|5265|5264|5263|3065
1762338900000|2025-11-05 10:35:00|5266|5264|5266|5265|5267|5266|5265|5263|1493
1762339200000|2025-11-05 10:40:00|5267|5264|5267|5266|5268|5267|5266|5264|2082
1762339500000|2025-11-05 10:45:00|5268|5265|5266|5265|5268|5267|5265|5264|6042
1762339800000|2025-11-05 10:50:00|5265|5264|5262|5261|5267|5265|5262|5261|1427
1762340100000|2025-11-05 10:55:00|5261|5260|5264|5262|5264|5262|5261|5260|3566
1762340400000|2025-11-05 11:00:00|5265|5263|5262|5260|5265|5264|5260|5259|2834
1762340700000|2025-11-05 11:05:00|5261|5261|5259|5258|5263|5262|5259|5258|1328
1762341000000|2025-11-05 11:10:00|5260|5259|5259|5258|5260|5259|5258|5257|11146
1762341300000|2025-11-05 11:15:00|5260|5259|5262|5261|5263|5262|5260|5259|1630
1762341600000|2025-11-05 11:20:00|5263|5262|5264|5263|5264|5263|5263|5262|596
1762341900000|2025-11-05 11:25:00|5265|5264|5263|5261|5265|5264|5261|5259|1838
1762342200000|2025-11-05 11:30:00|5262|5262|5258|5256|5264|5262|5258|5256|936
1762342500000|2025-11-05 11:35:00|5259|5257|5261|5260|5261|5260|5258|5256|1414
1762342800000|2025-11-05 11:40:00|5262|5261|5264|5262|5264|5263|5262|5261|1464
1762343100000|2025-11-05 11:45:00|5263|5263|5265|5264|5265|5264|5263|5262|770
1762343400000|2025-11-05 11:50:00|5264|5263|5265|5263|5266|5264|5264|5263|1453
1762343700000|2025-11-05 11:55:00|5264|5264|5266|5265|5266|5265|5264|5263|4644
1762344000000|2025-11-05 12:00:00|5265|5264|5267|5266|5268|5266|5264|5263|1310
1762344300000|2025-11-05 12:05:00|5266|5265|5268|5266|5269|5267|5265|5263|10752
1762344600000|2025-11-05 12:10:00|5266|5265|5264|5263|5266|5265|5264|5262|2552
1762344900000|2025-11-05 12:15:00|5265|5264|5266|5264|5266|5265|5263|5262|1387
1762345200000|2025-11-05 12:20:00|5265|5265|5267|5266|5268|5266|5264|5263|1288
1762345500000|2025-11-05 12:25:00|5268|5267|5266|5265|5268|5267|5266|5265|1636
1762345800000|2025-11-05 12:30:00|5267|5266|5268|5267|5268|5267|5267|5265|2312
1762346100000|2025-11-05 12:35:00|5267|5266|5265|5263|5267|5266|5265|5263|2061
1762346400000|2025-11-05 12:40:00|5266|5264|5269|5267|5269|5268|5266|5263|1496
1762346700000|2025-11-05 12:45:00|5267|5266|5265|5263|5267|5266|5265|5263|1517
1762347000000|2025-11-05 12:50:00|5266|5264|5267|5266|5267|5266|5266|5264|2890
1762347300000|2025-11-05 12:55:00|5268|5267|5268|5267|5269|5268|5268|5267|3902
1762347600000|2025-11-05 13:00:00|5269|5266|5268|5266|5269|5267|5265|5263|6087
1762347900000|2025-11-05 13:05:00|5269|5267|5270|5269|5271|5270|5269|5267|3689
1762348200000|2025-11-05 13:10:00|5269|5268|5267|5266|5269|5268|5264|5263|4123
1762348500000|2025-11-05 13:15:00|5269|5267|5268|5266|5269|5267|5265|5264|1658
1762348800000|2025-11-05 13:20:00|5269|5267|5271|5269|5272|5270|5267|5266|3529
1762349100000|2025-11-05 13:25:00|5272|5270|5273|5272|5273|5272|5269|5268|3355
1762349400000|2025-11-05 13:30:00|5275|5273|5283|5281|5284|5283|5275|5273|2747
1762349700000|2025-11-05 13:35:00|5282|5280|5287|5285|5287|5285|5280|5278|3267
1762350000000|2025-11-05 13:40:00|5288|5286|5290|5288|5291|5289|5288|5286|1680
1762350300000|2025-11-05 13:45:00|5289|5287|5289|5287|5291|5290|5288|5287|2761
1762350600000|2025-11-05 13:50:00|5288|5286|5286|5285|5288|5286|5284|5282|4160
1762350900000|2025-11-05 13:55:00|5288|5286|5288|5287|5291|5290|5287|5286|1734
1762351200000|2025-11-05 14:00:00|5287|5286|5281|5280|5287|5286|5279|5277|4571
1762351500000|2025-11-05 14:05:00|5282|5279|5284|5282|5284|5283|5281|5279|10071
1762351800000|2025-11-05 14:10:00|5283|5283|5285|5284|5287|5286|5282|5281|2641
1762352100000|2025-11-05 14:15:00|5283|5283|5277|5275|5284|5283|5273|5272|3902
1762352400000|2025-11-05 14:20:00|5276|5274|5277|5276|5278|5277|5275|5274|7745
1762352700000|2025-11-05 14:25:00|5276|5275|5275|5273|5280|5278|5273|5272|4775
1762353000000|2025-11-05 14:30:00|5277|5274|5266|5264|5283|5282|5264|5263|10716
1762353300000|2025-11-05 14:35:00|5267|5265|5272|5270|5274|5272|5264|5262|7410
1762353600000|2025-11-05 14:40:00|5271|5271|5266|5264|5274|5272|5261|5259|7511
1762353900000|2025-11-05 14:45:00|5267|5265|5274|5272|5276|5275|5265|5264|13307
1762354200000|2025-11-05 14:50:00|5275|5273|5288|5286|5288|5287|5275|5273|15904
1762354500000|2025-11-05 14:55:00|5287|5287|5292|5290|5292|5290|5285|5284|10844
1762354800000|2025-11-05 15:00:00|5291|5289|5293|5292|5295|5294|5285|5283|9924
1762355100000|2025-11-05 15:05:00|5292|5291|5290|5289|5295|5294|5289|5288|21210
1762355400000|2025-11-05 15:10:00|5289|5288|5286|5285|5291|5289|5285|5284|6193
1762355700000|2025-11-05 15:15:00|5287|5284|5283|5282|5288|5286|5278|5276|8346
1762356000000|2025-11-05 15:20:00|5282|5281|5288|5286|5288|5286|5277|5275|8324
1762356300000|2025-11-05 15:25:00|5289|5287|5298|5296|5298|5296|5288|5287|7469
1762356600000|2025-11-05 15:30:00|5296|5294|5298|5296|5300|5298|5296|5294|17767
1762356900000|2025-11-05 15:35:00|5296|5295|5291|5289|5296|5295|5288|5287|6893
1762357200000|2025-11-05 15:40:00|5292|5290|5292|5291|5296|5294|5289|5288|8530
1762357500000|2025-11-05 15:45:00|5291|5290|5291|5289|5293|5291|5289|5288|8014
1762357800000|2025-11-05 15:50:00|5290|5290|5291|5289|5292|5291|5289|5288|6423
1762358100000|2025-11-05 15:55:00|5290|5290|5284|5283|5291|5290|5284|5283|7492
1762358400000|2025-11-05 16:00:00|5285|5284|5284|5282|5290|5289|5281|5280|8133
1762358700000|2025-11-05 16:05:00|5283|5283|5293|5292|5293|5292|5283|5283|9576
1762359000000|2025-11-05 16:10:00|5292|5291|5283|5282|5293|5291|5283|5282|6040
1762359300000|2025-11-05 16:15:00|5284|5283|5284|5283|5288|5287|5283|5281|11941
1762359600000|2025-11-05 16:20:00|5283|5282|5284|5283|5285|5283|5280|5279|17875
1762359900000|2025-11-05 16:25:00|5283|5282|5285|5283|5286|5285|5283|5282|22281
1762416000000|2025-11-06 08:00:00|5321|5320|5326|5323|5344|5343|5321|5320|8639
1762416300000|2025-11-06 08:05:00|5328|5325|5336|5334|5336|5334|5328|5325|11515
1762416600000|2025-11-06 08:10:00|5334|5333|5328|5326|5338|5335|5328|5325|1731
1762416900000|2025-11-06 08:15:00|5329|5327|5323|5322|5334|5333|5323|5321|1628
1762417200000|2025-11-06 08:20:00|5324|5321|5324|5321|5326|5324|5322|5320|4719
1762417500000|2025-11-06 08:25:00|5323|5322|5318|5316|5323|5322|5317|5316|1877
1762417800000|2025-11-06 08:30:00|5320|5318|5307|5306|5321|5319|5306|5304|2683
1762418100000|2025-11-06 08:35:00|5308|5307|5310|5308|5310|5309|5307|5306|1771
1762418400000|2025-11-06 08:40:00|5309|5309|5304|5303|5309|5309|5304|5303|4046
1762418700000|2025-11-06 08:45:00|5303|5302|5303|5302|5304|5302|5299|5298|2885
1762419000000|2025-11-06 08:50:00|5302|5301|5301|5299|5303|5302|5299|5298|5692
1762419300000|2025-11-06 08:55:00|5300|5298|5301|5300|5303|5301|5298|5296|2149
1762419600000|2025-11-06 09:00:00|5303|5301|5306|5304|5307|5305|5302|5301|7336
1762419900000|2025-11-06 09:05:00|5305|5303|5306|5304|5307|5306|5303|5302|1242
1762420200000|2025-11-06 09:10:00|5307|5305|5303|5301|5307|5305|5301|5300|2312
1762420500000|2025-11-06 09:15:00|5304|5302|5302|5301|5305|5303|5300|5298|5819
1762420800000|2025-11-06 09:20:00|5303|5300|5302|5300|5303|5301|5298|5297|2802
1762421100000|2025-11-06 09:25:00|5303|5301|5300|5298|5303|5301|5300|5298|1730
1762421400000|2025-11-06 09:30:00|5299|5297|5301|5300|5302|5301|5297|5296|1690
1762421700000|2025-11-06 09:35:00|5302|5301|5299|5297|5302|5301|5298|5297|2076
1762422000000|2025-11-06 09:40:00|5302|5300|5300|5298|5302|5301|5297|5295|1982
1762422300000|2025-11-06 09:45:00|5299|5297|5299|5298|5301|5299|5297|5295|2244
1762422600000|2025-11-06 09:50:00|5298|5297|5297|5296|5301|5299|5297|5296|1525
1762422900000|2025-11-06 09:55:00|5296|5295|5294|5292|5297|5295|5294|5292|4070
1762423200000|2025-11-06 10:00:00|5292|5293|5290|5288|5293|5293|5284|5283|5038
1762423500000|2025-11-06 10:05:00|5289|5289|5292|5290|5293|5291|5289|5288|6163
1762423800000|2025-11-06 10:10:00|5291|5291|5288|5286|5293|5291|5288|5286|2314
1762424100000|2025-11-06 10:15:00|5287|5287|5288|5286|5288|5287|5287|5285|1797
1762424400000|2025-11-06 10:20:00|5289|5287|5289|5288|5290|5289|5288|5287|3096
1762424700000|2025-11-06 10:25:00|5288|5287|5288|5286|5290|5289|5285|5284|4022
1762425000000|2025-11-06 10:30:00|5287|5287|5289|5287|5290|5289|5285|5284|3045
1762425300000|2025-11-06 10:35:00|5290|5289|5289|5287|5292|5291|5289|5287|2340
1762425600000|2025-11-06 10:40:00|5288|5288|5292|5290|5294|5292|5288|5288|7217
1762425900000|2025-11-06 10:45:00|5293|5291|5290|5288|5293|5291|5289|5288|903
1762426200000|2025-11-06 10:50:00|5292|5289|5291|5290|5292|5291|5291|5289|3446
1762426500000|2025-11-06 10:55:00|5292|5291|5291|5290|5292|5291|5290|5289|2395
1762426800000|2025-11-06 11:00:00|5290|5289|5293|5292|5294|5293|5289|5288|4385
1762427100000|2025-11-06 11:05:00|5294|5293|5291|5290|5294|5293|5289|5288|2277
1762427400000|2025-11-06 11:10:00|5290|5289|5286|5285|5291|5290|5286|5285|1421
1762427700000|2025-11-06 11:15:00|5287|5284|5287|5286|5287|5286|5285|5284|801
1762428000000|2025-11-06 11:20:00|5288|5285|5287|5285|5289|5287|5286|5285|2482
1762428300000|2025-11-06 11:25:00|5288|5286|5287|5285|5290|5289|5286|5285|2077
1762428600000|2025-11-06 11:30:00|5286|5284|5286|5285|5287|5285|5283|5282|3769
1762428900000|2025-11-06 11:35:00|5287|5286|5288|5287|5288|5287|5286|5285|3093
1762429200000|2025-11-06 11:40:00|5290|5289|5293|5292|5293|5292|5289|5288|2632
1762429500000|2025-11-06 11:45:00|5294|5293|5291|5290|5295|5294|5291|5290|4477
1762429800000|2025-11-06 11:50:00|5292|5291|5293|5292|5293|5292|5289|5288|42279
1762430100000|2025-11-06 11:55:00|5294|5293|5294|5292|5295|5293|5293|5292|1601
1762430400000|2025-11-06 12:00:00|5292|5293|5300|5299|5301|5299|5292|5290|4295
1762430700000|2025-11-06 12:05:00|5301|5300|5298|5297|5305|5303|5297|5296|3103
1762431000000|2025-11-06 12:10:00|5299|5298|5295|5294|5299|5298|5293|5292|1236
1762431300000|2025-11-06 12:15:00|5294|5293|5295|5294|5296|5294|5292|5291|1048
1762431600000|2025-11-06 12:20:00|5294|5293|5293|5292|5295|5294|5291|5290|1583
1762431900000|2025-11-06 12:25:00|5292|5291|5289|5287|5293|5291|5287|5286|3311
1762432200000|2025-11-06 12:30:00|5288|5286|5289|5287|5291|5290|5287|5286|1177
1762432500000|2025-11-06 12:35:00|5288|5288|5289|5287|5291|5289|5288|5287|1046
1762432800000|2025-11-06 12:40:00|5290|5288|5290|5288|5291|5290|5287|5286|4300
1762433100000|2025-11-06 12:45:00|5289|5289|5290|5289|5292|5291|5288|5286|4096
1762433400000|2025-11-06 12:50:00|5292|5290|5293|5292|5295|5294|5291|5290|1966
1762433700000|2025-11-06 12:55:00|5292|5291|5290|5289|5292|5291|5290|5289|1271
1762434000000|2025-11-06 13:00:00|5289|5288|5292|5290|5292|5290|5286|5285|4165
1762434300000|2025-11-06 13:05:00|5293|5291|5290|5289|5293|5292|5290|5289|696
1762434600000|2025-11-06 13:10:00|5289|5288|5288|5287|5291|5290|5288|5287|1485
1762434900000|2025-11-06 13:15:00|5287|5286|5290|5289|5290|5289|5287|5286|1025
1762435200000|2025-11-06 13:20:00|5292|5290|5287|5286|5292|5290|5286|5285|1081
1762435500000|2025-11-06 13:25:00|5288|5287|5281|5279|5290|5289|5281|5279|436684
1762435800000|2025-11-06 13:30:00|5280|5280|5275|5274|5281|5280|5274|5273|5724
1762436100000|2025-11-06 13:35:00|5276|5275|5275|5274|5276|5275|5273|5272|1956
1762436400000|2025-11-06 13:40:00|5276|5275|5279|5278|5279|5278|5275|5274|2088
1762436700000|2025-11-06 13:45:00|5280|5279|5275|5274|5280|5279|5275|5274|6327
1762437000000|2025-11-06 13:50:00|5276|5275|5278|5277|5279|5278|5276|5275|1889
1762437300000|2025-11-06 13:55:00|5277|5276|5277|5276|5279|5277|5274|5273|4607
1762437600000|2025-11-06 14:00:00|5278|5275|5280|5278|5281|5280|5276|5275|4528
1762437900000|2025-11-06 14:05:00|5281|5279|5275|5274|5281|5279|5275|5274|4696
1762438200000|2025-11-06 14:10:00|5274|5273|5280|5279|5280|5279|5273|5272|3736
1762438500000|2025-11-06 14:15:00|5281|5280|5281|5280|5285|5284|5280|5279|5063
1762438800000|2025-11-06 14:20:00|5283|5279|5279|5278|5283|5282|5279|5278|3272
1762439100000|2025-11-06 14:25:00|5278|5277|5287|5285|5288|5286|5277|5276|5199
1762439400000|2025-11-06 14:30:00|5289|5286|5291|5290|5293|5292|5280|5279|12236
1762439700000|2025-11-06 14:35:00|5290|5289|5289|5287|5298|5296|5289|5287|10569
1762440000000|2025-11-06 14:40:00|5290|5288|5295|5294|5297|5295|5284|5283|6624
1762440300000|2025-11-06 14:45:00|5296|5293|5293|5292|5299|5297|5290|5289|6524
1762440600000|2025-11-06 14:50:00|5294|5293|5300|5299|5306|5304|5290|5289|5551
1762440900000|2025-11-06 14:55:00|5299|5298|5295|5294|5300|5298|5292|5290|5143
1762441200000|2025-11-06 15:00:00|5294|5293|5283|5282|5296|5294|5283|5282|8944
1762441500000|2025-11-06 15:05:00|5284|5283|5291|5289|5299|5297|5284|5283|6748
1762441800000|2025-11-06 15:10:00|5292|5290|5280|5279|5294|5293|5280|5279|7927
1762442100000|2025-11-06 15:15:00|5281|5278|5278|5277|5285|5284|5276|5275|11271
1762442400000|2025-11-06 15:20:00|5280|5278|5277|5275|5284|5283|5276|5275|8127
1762442700000|2025-11-06 15:25:00|5276|5276|5269|5268|5278|5277|5268|5267|7673
1762443000000|2025-11-06 15:30:00|5268|5267|5267|5265|5269|5267|5256|5255|15606
1762443300000|2025-11-06 15:35:00|5266|5264|5260|5259|5269|5267|5256|5255|10512
1762443600000|2025-11-06 15:40:00|5261|5258|5247|5246|5262|5261|5246|5245|10444
1762443900000|2025-11-06 15:45:00|5246|5245|5243|5241|5252|5250|5242|5240|8916
1762444200000|2025-11-06 15:50:00|5244|5242|5236|5235|5245|5244|5232|5231|12417
1762444500000|2025-11-06 15:55:00|5235|5234|5225|5224|5236|5234|5222|5221|13240
1762444800000|2025-11-06 16:00:00|5226|5225|5237|5236|5237|5236|5226|5225|20514
1762445100000|2025-11-06 16:05:00|5238|5237|5250|5248|5250|5249|5237|5236|11428
1762445400000|2025-11-06 16:10:00|5249|5250|5254|5253|5257|5255|5249|5250|11029
1762445700000|2025-11-06 16:15:00|5255|5254|5254|5252|5256|5255|5251|5250|10340
1762446000000|2025-11-06 16:20:00|5255|5253|5258|5257|5261|5259|5254|5253|10947
1762446300000|2025-11-06 16:25:00|5259|5258|5262|5260|5262|5260|5252|5251|14295
1762502400000|2025-11-07 08:00:00|5256|5254|5239|5237|5262|5258|5234|5231|6479
1762502700000|2025-11-07 08:05:00|5241|5238|5221|5219|5241|5238|5219|5218|7234
1762503000000|2025-11-07 08:10:00|5223|5220|5217|5215|5225|5223|5217|5214|4958
1762503300000|2025-11-07 08:15:00|5219|5216|5216|5214|5221|5218|5214|5212|3975
1762503600000|2025-11-07 08:20:00|5215|5213|5216|5214|5219|5218|5213|5211|2203
1762503900000|2025-11-07 08:25:00|5215|5215|5218|5216|5223|5221|5215|5214|3644
1762504200000|2025-11-07 08:30:00|5222|5219|5210|5207|5223|5221|5208|5207|4543
1762504500000|2025-11-07 08:35:00|5209|5206|5216|5214|5216|5214|5208|5206|2420
1762504800000|2025-11-07 08:40:00|5217|5215|5230|5229|5231|5229|5217|5215|3531
1762505100000|2025-11-07 08:45:00|5231|5230|5227|5225|5237|5234|5226|5225|4657
1762505400000|2025-11-07 08:50:00|5225|5224|5226|5225|5227|5226|5223|5222|2993
1762505700000|2025-11-07 08:55:00|5227|5226|5234|5232|5235|5234|5227|5226|5338
1762506000000|2025-11-07 09:00:00|5233|5231|5228|5226|5234|5232|5227|5226|4009
1762506300000|2025-11-07 09:05:00|5227|5225|5218|5216|5227|5225|5218|5216|4624
1762506600000|2025-11-07 09:10:00|5217|5217|5224|5222|5227|5225|5216|5214|12748
1762506900000|2025-11-07 09:15:00|5223|5220|5218|5216|5224|5222|5216|5215|4071
1762507200000|2025-11-07 09:20:00|5217|5215|5215|5213|5217|5216|5211|5209|2552
1762507500000|2025-11-07 09:25:00|5216|5214|5219|5218|5221|5220|5214|5213|2438
1762507800000|2025-11-07 09:30:00|5220|5219|5218|5216|5223|5222|5218|5216|1796
1762508100000|2025-11-07 09:35:00|5219|5218|5212|5211|5219|5218|5212|5211|1591
1762508400000|2025-11-07 09:40:00|5211|5210|5208|5206|5212|5210|5207|5205|4801
1762508700000|2025-11-07 09:45:00|5207|5207|5211|5209|5212|5210|5206|5205|1573
1762509000000|2025-11-07 09:50:00|5212|5210|5204|5202|5212|5210|5201|5200|2365
1762509300000|2025-11-07 09:55:00|5205|5203|5215|5213|5215|5213|5204|5203|1739
1762509600000|2025-11-07 10:00:00|5218|5216|5210|5209|5219|5217|5210|5208|2992
1762509900000|2025-11-07 10:05:00|5211|5210|5209|5207|5212|5211|5208|5207|4278
1762510200000|2025-11-07 10:10:00|5210|5208|5202|5201|5210|5208|5201|5200|2276
1762510500000|2025-11-07 10:15:00|5203|5202|5202|5200|5205|5203|5202|5200|5054
1762510800000|2025-11-07 10:20:00|5201|5201|5204|5202|5204|5202|5199|5197|3715
1762511100000|2025-11-07 10:25:00|5203|5203|5205|5203|5207|5205|5201|5199|4633
1762511400000|2025-11-07 10:30:00|5204|5204|5198|5196|5207|5205|5197|5196|5846
1762511700000|2025-11-07 10:35:00|5197|5198|5207|5205|5207|5205|5197|5198|2361
1762512000000|2025-11-07 10:40:00|5206|5203|5205|5203|5207|5206|5205|5203|2078
1762512300000|2025-11-07 10:45:00|5204|5202|5204|5202|5205|5203|5203|5201|3198
1762512600000|2025-11-07 10:50:00|5206|5203|5206|5204|5206|5205|5203|5202|4139
1762512900000|2025-11-07 10:55:00|5205|5203|5205|5203|5205|5203|5202|5200|1870
1762513200000|2025-11-07 11:00:00|5206|5204|5206|5204|5208|5207|5201|5200|2632
1762513500000|2025-11-07 11:05:00|5205|5203|5199|5197|5205|5203|5199|5197|2049
1762513800000|2025-11-07 11:10:00|5198|5198|5189|5188|5201|5200|5189|5188|4384
1762514100000|2025-11-07 11:15:00|5188|5186|5180|5178|5188|5186|5178|5176|3406
1762514400000|2025-11-07 11:20:00|5179|5177|5172|5171|5184|5183|5169|5168|7769
1762514700000|2025-11-07 11:25:00|5173|5172|5169|5168|5174|5173|5164|5163|2429
1762515000000|2025-11-07 11:30:00|5168|5166|5166|5164|5168|5166|5164|5162|2827
1762515300000|2025-11-07 11:35:00|5165|5163|5162|5160|5165|5164|5161|5160|5983
1762515600000|2025-11-07 11:40:00|5161|5161|5165|5163|5165|5163|5159|5157|2661
1762515900000|2025-11-07 11:45:00|5166|5164|5170|5168|5170|5169|5165|5163|3493
1762516200000|2025-11-07 11:50:00|5173|5169|5182|5181|5184|5182|5171|5169|8067
1762516500000|2025-11-07 11:55:00|5183|5182|5187|5185|5190|5188|5183|5182|2342
1762516800000|2025-11-07 12:00:00|5186|5184|5189|5187|5191|5190|5184|5182|2764
1762517100000|2025-11-07 12:05:00|5190|5188|5193|5191|5194|5193|5190|5187|2798
1762517400000|2025-11-07 12:10:00|5194|5192|5187|5185|5194|5192|5185|5184|1684
1762517700000|2025-11-07 12:15:00|5188|5187|5191|5189|5192|5191|5187|5185|1651
1762518000000|2025-11-07 12:20:00|5192|5190|5195|5193|5195|5193|5190|5189|1713
1762518300000|2025-11-07 12:25:00|5194|5192|5193|5192|5197|5195|5190|5189|5294
1762518600000|2025-11-07 12:30:00|5192|5191|5191|5190|5193|5191|5188|5187|1158
1762518900000|2025-11-07 12:35:00|5186|5189|5182|5180|5186|5190|5180|5178|5830
1762519200000|2025-11-07 12:40:00|5183|5181|5176|5174|5184|5182|5175|5174|56052
1762519500000|2025-11-07 12:45:00|5177|5176|5174|5172|5179|5177|5174|5172|2682
1762519800000|2025-11-07 12:50:00|5173|5170|5177|5175|5177|5175|5171|5169|2812
1762520100000|2025-11-07 12:55:00|5176|5176|5180|5178|5180|5179|5176|5176|1021
1762520400000|2025-11-07 13:00:00|5179|5179|5181|5179|5182|5181|5179|5177|3705
1762520700000|2025-11-07 13:05:00|5182|5180|5186|5184|5187|5186|5182|5180|3434
1762521000000|2025-11-07 13:10:00|5187|5186|5189|5187|5191|5190|5186|5184|4087
1762521300000|2025-11-07 13:15:00|5188|5186|5194|5193|5195|5193|5187|5185|2501
1762521600000|2025-11-07 13:20:00|5195|5194|5195|5193|5197|5196|5194|5192|1715
1762521900000|2025-11-07 13:25:00|5196|5194|5194|5192|5197|5196|5194|5192|3104
1762522200000|2025-11-07 13:30:00|5195|5193|5201|5199|5201|5199|5193|5192|2001
1762522500000|2025-11-07 13:35:00|5200|5200|5196|5195|5203|5201|5196|5195|1887
1762522800000|2025-11-07 13:40:00|5195|5194|5190|5189|5196|5194|5190|5189|2252
1762523100000|2025-11-07 13:45:00|5191|5190|5195|5194|5196|5195|5191|5189|784
1762523400000|2025-11-07 13:50:00|5194|5193|5199|5197|5199|5197|5194|5193|759
1762523700000|2025-11-07 13:55:00|5197|5198|5195|5193|5197|5198|5194|5193|2659
1762524000000|2025-11-07 14:00:00|5196|5194|5201|5200|5203|5201|5196|5194|3428
1762524300000|2025-11-07 14:05:00|5200|5199|5199|5198|5200|5199|5198|5197|992
1762524600000|2025-11-07 14:10:00|5198|5197|5203|5202|5203|5202|5198|5197|1202
1762524900000|2025-11-07 14:15:00|5204|5201|5202|5201|5204|5202|5201|5200|2064
1762525200000|2025-11-07 14:20:00|5203|5200|5203|5202|5207|5206|5203|5200|2314
1762525500000|2025-11-07 14:25:00|5204|5203|5205|5203|5205|5204|5201|5200|2458
1762525800000|2025-11-07 14:30:00|5204|5202|5203|5201|5214|5212|5188|5187|14044
1762526100000|2025-11-07 14:35:00|5204|5202|5189|5187|5206|5205|5187|5184|4145
1762526400000|2025-11-07 14:40:00|5188|5186|5194|5192|5202|5200|5188|5186|2971
1762526700000|2025-11-07 14:45:00|5195|5193|5196|5194|5205|5204|5191|5190|6239
1762527000000|2025-11-07 14:50:00|5197|5195|5201|5199|5206|5205|5197|5195|4138
1762527300000|2025-11-07 14:55:00|5202|5200|5221|5220|5222|5220|5200|5199|2498
1762527600000|2025-11-07 15:00:00|5222|5222|5210|5209|5224|5222|5203|5202|8297
1762527900000|2025-11-07 15:05:00|5211|5210|5212|5210|5212|5210|5201|5200|6215
1762528200000|2025-11-07 15:10:00|5211|5209|5213|5211|5215|5213|5206|5204|8009
1762528500000|2025-11-07 15:15:00|5214|5212|5214|5213|5219|5217|5212|5211|5000
1762528800000|2025-11-07 15:20:00|5215|5214|5216|5214|5222|5220|5215|5213|3621
1762529100000|2025-11-07 15:25:00|5215|5213|5220|5218|5224|5223|5215|5213|5870
1762529400000|2025-11-07 15:30:00|5219|5217|5219|5218|5223|5221|5216|5215|6098
1762529700000|2025-11-07 15:35:00|5220|5219|5214|5213|5226|5224|5213|5212|6457
1762530000000|2025-11-07 15:40:00|5213|5212|5207|5206|5215|5213|5206|5204|4835
1762530300000|2025-11-07 15:45:00|5209|5207|5211|5209|5212|5210|5204|5203|5107
1762530600000|2025-11-07 15:50:00|5212|5210|5223|5221|5223|5222|5212|5209|7446
1762530900000|2025-11-07 15:55:00|5222|5220|5216|5214|5223|5222|5215|5213|3292
1762531200000|2025-11-07 16:00:00|5215|5215|5217|5216|5218|5216|5213|5212|121824
1762531500000|2025-11-07 16:05:00|5218|5215|5214|5212|5219|5218|5213|5212|3768
1762531800000|2025-11-07 16:10:00|5215|5213|5209|5208|5216|5214|5208|5207|3197
1762532100000|2025-11-07 16:15:00|5210|5209|5210|5208|5212|5211|5208|5206|3396
1762532400000|2025-11-07 16:20:00|5211|5210|5212|5210|5214|5213|5210|5208|7521
1762532700000|2025-11-07 16:25:00|5211|5209|5216|5214|5217|5215|5210|5209|8309
1762761600000|2025-11-10 08:00:00|5308|5302|5298|5295|5309|5306|5290|5286|5377
1762761900000|2025-11-10 08:05:00|5296|5292|5291|5288|5296|5292|5288|5284|5199
1762762200000|2025-11-10 08:10:00|5292|5290|5277|5276|5292|5290|5276|5274|2359
1762762500000|2025-11-10 08:15:00|5278|5274|5280|5278|5281|5279|5273|5270|4701
1762762800000|2025-11-10 08:20:00|5279|5277|5276|5275|5279|5277|5274|5272|2009
1762763100000|2025-11-10 08:25:00|5277|5274|5275|5273|5277|5275|5273|5271|3363
1762763400000|2025-11-10 08:30:00|5274|5272|5280|5278|5280|5278|5272|5270|1614
1762763700000|2025-11-10 08:35:00|5279|5277|5280|5278|5283|5281|5278|5276|1390
1762764000000|2025-11-10 08:40:00|5281|5279|5287|5285|5288|5286|5280|5278|2883
1762764300000|2025-11-10 08:45:00|5288|5286|5279|5277|5288|5286|5279|5277|1253
1762764600000|2025-11-10 08:50:00|5278|5275|5281|5279|5282|5280|5277|5275|1420
1762764900000|2025-11-10 08:55:00|5280|5278|5283|5281|5283|5281|5278|5277|2771
1762765200000|2025-11-10 09:00:00|5284|5282|5287|5285|5287|5286|5281|5279|8658
1762765500000|2025-11-10 09:05:00|5289|5287|5292|5290|5294|5292|5288|5286|5258
1762765800000|2025-11-10 09:10:00|5291|5289|5293|5291|5294|5293|5289|5287|2814
1762766100000|2025-11-10 09:15:00|5292|5292|5294|5293|5294|5293|5292|5290|1786
1762766400000|2025-11-10 09:20:00|5293|5292|5290|5288|5293|5292|5290|5288|3213
1762766700000|2025-11-10 09:25:00|5291|5289|5290|5288|5291|5290|5290|5288|4036
1762767000000|2025-11-10 09:30:00|5291|5289|5293|5291|5293|5291|5286|5285|3934
1762767300000|2025-11-10 09:35:00|5294|5292|5300|5298|5300|5299|5293|5291|12091
1762767600000|2025-11-10 09:40:00|5301|5300|5301|5300|5303|5302|5300|5298|15485
1762767900000|2025-11-10 09:45:00|5303|5299|5309|5307|5309|5308|5303|5299|12319
1762768200000|2025-11-10 09:50:00|5308|5308|5310|5308|5310|5308|5305|5303|7301
1762768500000|2025-11-10 09:55:00|5311|5309|5311|5310|5311|5310|5311|5308|1709
1762768800000|2025-11-10 10:00:00|5313|5311|5309|5308|5313|5311|5308|5306|2543
1762769100000|2025-11-10 10:05:00|5308|5307|5314|5312|5314|5313|5307|5306|1249
1762769400000|2025-11-10 10:10:00|5315|5314|5313|5312|5316|5315|5313|5312|3046
1762769700000|2025-11-10 10:15:00|5312|5311|5309|5307|5312|5312|5305|5303|2483
1762770000000|2025-11-10 10:20:00|5311|5308|5313|5311|5313|5311|5311|5307|4566
1762770300000|2025-11-10 10:25:00|5312|5310|5313|5311|5313|5312|5310|5309|1310
1762770600000|2025-11-10 10:30:00|5314|5312|5316|5314|5317|5315|5313|5312|1921
1762770900000|2025-11-10 10:35:00|5317|5315|5316|5314|5318|5317|5315|5313|1419
1762771200000|2025-11-10 10:40:00|5317|5315|5318|5316|5318|5317|5317|5315|1731
1762771500000|2025-11-10 10:45:00|5317|5315|5310|5308|5317|5315|5310|5308|2396
1762771800000|2025-11-10 10:50:00|5309|5307|5312|5310|5314|5313|5309|5307|2278
1762772100000|2025-11-10 10:55:00|5311|5309|5311|5309|5312|5311|5311|5309|5030
1762772400000|2025-11-10 11:00:00|5313|5311|5316|5314|5316|5314|5313|5311|4122
1762772700000|2025-11-10 11:05:00|5314|5312|5312|5310|5314|5313|5311|5310|1238
1762773000000|2025-11-10 11:10:00|5313|5311|5313|5311|5316|5315|5313|5311|2162
1762773300000|2025-11-10 11:15:00|5314|5312|5310|5308|5315|5313|5310|5308|2588
1762773600000|2025-11-10 11:20:00|5309|5309|5310|5309|5312|5311|5309|5308|4142
1762773900000|2025-11-10 11:25:00|5309|5308|5313|5311|5313|5311|5309|5308|381
1762774200000|2025-11-10 11:30:00|5312|5310|5318|5316|5319|5318|5311|5309|1485
1762774500000|2025-11-10 11:35:00|5319|5317|5319|5317|5319|5317|5315|5313|1895
1762774800000|2025-11-10 11:40:00|5320|5318|5317|5316|5320|5318|5317|5315|2482
1762775100000|2025-11-10 11:45:00|5318|5315|5314|5312|5318|5315|5313|5311|1640
1762775400000|2025-11-10 11:50:00|5313|5313|5312|5310|5313|5313|5312|5310|1625
1762775700000|2025-11-10 11:55:00|5313|5311|5314|5312|5316|5314|5313|5311|1659
1762776000000|2025-11-10 12:00:00|5310|5307|5309|5307|5313|5311|5308|5307|3656
1762776300000|2025-11-10 12:05:00|5308|5306|5311|5310|5311|5310|5307|5305|1800
1762776600000|2025-11-10 12:10:00|5312|5311|5310|5308|5313|5312|5308|5307|3377
1762776900000|2025-11-10 12:15:00|5311|5309|5310|5309|5311|5310|5308|5307|2055
1762777200000|2025-11-10 12:20:00|5311|5310|5314|5312|5314|5312|5309|5308|917
1762777500000|2025-11-10 12:25:00|5315|5313|5313|5311|5315|5313|5312|5310|5098
1762777800000|2025-11-10 12:30:00|5312|5312|5316|5314|5318|5316|5312|5312|1353
1762778100000|2025-11-10 12:35:00|5317|5315|5316|5314|5318|5316|5315|5314|1279
1762778400000|2025-11-10 12:40:00|5317|5315|5320|5319|5320|5319|5317|5314|1165
1762778700000|2025-11-10 12:45:00|5319|5318|5315|5313|5319|5319|5315|5313|458
1762779000000|2025-11-10 12:50:00|5314|5312|5313|5311|5317|5315|5313|5311|1772
1762779300000|2025-11-10 12:55:00|5312|5313|5310|5308|5315|5313|5310|5308|4009
1762779600000|2025-11-10 13:00:00|5311|5309|5316|5314|5317|5315|5311|5309|1413
1762779900000|2025-11-10 13:05:00|5315|5315|5319|5317|5319|5318|5315|5314|978
1762780200000|2025-11-10 13:10:00|5320|5318|5317|5315|5320|5318|5317|5315|1243
1762780500000|2025-11-10 13:15:00|5316|5316|5315|5313|5317|5316|5314|5312|978724
1762780800000|2025-11-10 13:20:00|5316|5314|5314|5312|5316|5315|5314|5312|1831
1762781100000|2025-11-10 13:25:00|5315|5313|5315|5313|5317|5316|5315|5313|1736
1762781400000|2025-11-10 13:30:00|5316|5314|5315|5313|5318|5316|5314|5313|1235
1762781700000|2025-11-10 13:35:00|5314|5312|5312|5311|5314|5313|5311|5309|1545
1762782000000|2025-11-10 13:40:00|5313|5312|5320|5318|5320|5318|5312|5310|2108
1762782300000|2025-11-10 13:45:00|5319|5317|5317|5315|5319|5317|5317|5315|2055
1762782600000|2025-11-10 13:50:00|5316|5316|5322|5320|5322|5321|5316|5314|3828
1762782900000|2025-11-10 13:55:00|5320|5319|5322|5320|5324|5322|5319|5317|3659
1762783200000|2025-11-10 14:00:00|5321|5319|5319|5317|5322|5321|5319|5317|138635
1762783500000|2025-11-10 14:05:00|5320|5318|5323|5322|5325|5324|5320|5318|3858
1762783800000|2025-11-10 14:10:00|5324|5321|5322|5320|5324|5322|5322|5320|1947
1762784100000|2025-11-10 14:15:00|5323|5321|5325|5323|5326|5325|5323|5321|1852
1762784400000|2025-11-10 14:20:00|5324|5324|5322|5320|5327|5325|5321|5320|2555
1762784700000|2025-11-10 14:25:00|5321|5319|5314|5313|5322|5320|5314|5313|25369
1762785000000|2025-11-10 14:30:00|5315|5314|5317|5316|5329|5327|5309|5307|9291
1762785300000|2025-11-10 14:35:00|5316|5315|5310|5308|5317|5316|5309|5307|5338
1762785600000|2025-11-10 14:40:00|5311|5309|5299|5298|5313|5312|5298|5296|11508
1762785900000|2025-11-10 14:45:00|5300|5299|5288|5287|5301|5299|5288|5287|8133
1762786200000|2025-11-10 14:50:00|5289|5288|5304|5303|5305|5304|5289|5288|11471
1762786500000|2025-11-10 14:55:00|5303|5301|5307|5305|5316|5314|5302|5301|17482
1762786800000|2025-11-10 15:00:00|5308|5307|5314|5312|5314|5312|5303|5302|15284
1762787100000|2025-11-10 15:05:00|5316|5313|5318|5316|5322|5321|5314|5313|5567
1762787400000|2025-11-10 15:10:00|5319|5317|5307|5305|5319|5318|5307|5305|4146
1762787700000|2025-11-10 15:15:00|5308|5306|5306|5305|5309|5308|5303|5301|17021
1762788000000|2025-11-10 15:20:00|5307|5306|5315|5313|5316|5315|5307|5306|3480
1762788300000|2025-11-10 15:25:00|5314|5312|5310|5309|5314|5312|5308|5306|4238
1762788600000|2025-11-10 15:30:00|5309|5308|5312|5311|5313|5312|5309|5308|4282
1762788900000|2025-11-10 15:35:00|5311|5310|5307|5305|5311|5310|5307|5305|5385
1762789200000|2025-11-10 15:40:00|5306|5304|5307|5305|5307|5306|5303|5301|3810
1762789500000|2025-11-10 15:45:00|5308|5306|5305|5304|5308|5307|5303|5302|4763
1762789800000|2025-11-10 15:50:00|5306|5305|5305|5303|5307|5305|5299|5297|9542
1762790100000|2025-11-10 15:55:00|5304|5302|5302|5301|5305|5303|5302|5301|7579
1762790400000|2025-11-10 16:00:00|5303|5302|5302|5301|5305|5304|5301|5299|7866
1762790700000|2025-11-10 16:05:00|5301|5300|5304|5303|5307|5306|5300|5299|7899
1762791000000|2025-11-10 16:10:00|5305|5304|5305|5304|5307|5306|5304|5303|6362
1762791300000|2025-11-10 16:15:00|5306|5303|5302|5301|5306|5305|5302|5300|8698
1762791600000|2025-11-10 16:20:00|5304|5303|5303|5302|5306|5305|5301|5300|5898
1762791900000|2025-11-10 16:25:00|5304|5303|5303|5302|5306|5305|5303|5302|11336
1762848000000|2025-11-11 08:00:00|5318|5316|5324|5321|5327|5325|5314|5312|3902
1762848300000|2025-11-11 08:05:00|5323|5322|5330|5329|5330|5329|5320|5317|2125
1762848600000|2025-11-11 08:10:00|5332|5330|5327|5325|5332|5331|5326|5324|2888
1762848900000|2025-11-11 08:15:00|5328|5327|5332|5331|5334|5332|5328|5327|1467
1762849200000|2025-11-11 08:20:00|5331|5330|5332|5331|5336|5334|5331|5330|927
1762849500000|2025-11-11 08:25:00|5331|5330|5328|5326|5333|5332|5328|5326|4289
1762849800000|2025-11-11 08:30:00|5329|5327|5338|5337|5338|5337|5329|5327|3724
1762850100000|2025-11-11 08:35:00|5339|5336|5337|5335|5343|5341|5337|5335|2035
1762850400000|2025-11-11 08:40:00|5338|5336|5334|5333|5340|5339|5333|5332|2078
1762850700000|2025-11-11 08:45:00|5335|5332|5338|5336|5338|5336|5334|5332|2778
1762851000000|2025-11-11 08:50:00|5337|5337|5341|5340|5341|5340|5337|5335|1571
1762851300000|2025-11-11 08:55:00|5340|5339|5338|5336|5341|5340|5338|5336|13450
1762851600000|2025-11-11 09:00:00|5339|5337|5342|5341|5342|5341|5336|5334|2858
1762851900000|2025-11-11 09:05:00|5343|5340|5346|5344|5347|5345|5338|5337|1167
1762852200000|2025-11-11 09:10:00|5345|5343|5354|5353|5354|5353|5344|5343|4371
1762852500000|2025-11-11 09:15:00|5353|5352|5349|5347|5353|5352|5348|5346|2345
1762852800000|2025-11-11 09:20:00|5348|5348|5348|5346|5349|5348|5347|5345|2439
1762853100000|2025-11-11 09:25:00|5347|5347|5349|5347|5351|5350|5347|5346|1570
1762853400000|2025-11-11 09:30:00|5350|5348|5347|5346|5350|5349|5346|5345|1541
1762853700000|2025-11-11 09:35:00|5346|5345|5343|5342|5347|5346|5343|5342|1339
1762854000000|2025-11-11 09:40:00|5342|5341|5338|5336|5343|5341|5338|5336|2742
1762854300000|2025-11-11 09:45:00|5337|5335|5337|5335|5337|5336|5334|5332|2447
1762854600000|2025-11-11 09:50:00|5336|5334|5336|5334|5338|5336|5335|5334|1436
1762854900000|2025-11-11 09:55:00|5337|5335|5338|5336|5339|5337|5336|5334|1657
1762855200000|2025-11-11 10:00:00|5340|5338|5339|5337|5343|5342|5338|5337|1439
1762855500000|2025-11-11 10:05:00|5340|5338|5339|5337|5342|5340|5339|5337|782
1762855800000|2025-11-11 10:10:00|5338|5336|5337|5335|5338|5336|5336|5334|3485
1762856100000|2025-11-11 10:15:00|5338|5337|5335|5333|5338|5337|5334|5333|1178
1762856400000|2025-11-11 10:20:00|5336|5334|5336|5334|5336|5335|5335|5334|1490
1762856700000|2025-11-11 10:25:00|5334|5333|5332|5331|5334|5333|5330|5328|1298
1762857000000|2025-11-11 10:30:00|5331|5330|5331|5329|5332|5331|5330|5328|1883
1762857300000|2025-11-11 10:35:00|5332|5330|5331|5329|5332|5331|5330|5329|1072
1762857600000|2025-11-11 10:40:00|5329|5330|5328|5326|5330|5330|5326|5324|2262
1762857900000|2025-11-11 10:45:00|5329|5327|5327|5326|5330|5329|5326|5325|2418
1762858200000|2025-11-11 10:50:00|5328|5327|5330|5328|5330|5329|5328|5327|1044
1762858500000|2025-11-11 10:55:00|5329|5327|5325|5323|5329|5327|5325|5323|6444
1762858800000|2025-11-11 11:00:00|5327|5325|5330|5328|5330|5328|5327|5325|652
1762859100000|2025-11-11 11:05:00|5329|5329|5330|5328|5331|5329|5328|5326|3360
1762859400000|2025-11-11 11:10:00|5329|5329|5329|5327|5330|5329|5329|5327|911
1762859700000|2025-11-11 11:15:00|5330|5328|5329|5327|5331|5329|5327|5326|1168
1762860000000|2025-11-11 11:20:00|5328|5328|5327|5325|5329|5328|5326|5325|717
1762860300000|2025-11-11 11:25:00|5326|5324|5330|5328|5330|5329|5326|5324|2922
1762860600000|2025-11-11 11:30:00|5329|5327|5331|5329|5331|5330|5327|5326|12568
1762860900000|2025-11-11 11:35:00|5330|5328|5330|5328|5331|5330|5328|5326|1900
1762861200000|2025-11-11 11:40:00|5329|5327|5326|5324|5331|5329|5325|5323|1299
1762861500000|2025-11-11 11:45:00|5327|5325|5331|5329|5333|5331|5327|5324|2530
1762861800000|2025-11-11 11:50:00|5333|5330|5330|5328|5333|5331|5330|5328|1260
1762862100000|2025-11-11 11:55:00|5329|5327|5332|5331|5334|5332|5329|5327|2028
1762862400000|2025-11-11 12:00:00|5331|5329|5329|5327|5331|5329|5328|5327|1173
1762862700000|2025-11-11 12:05:00|5328|5326|5326|5324|5328|5327|5325|5324|7595
1762863000000|2025-11-11 12:10:00|5327|5325|5329|5327|5330|5328|5327|5325|951
1762863300000|2025-11-11 12:15:00|5328|5328|5330|5328|5330|5328|5328|5328|555
1762863600000|2025-11-11 12:20:00|5329|5329|5328|5326|5331|5329|5328|5326|1439
1762863900000|2025-11-11 12:25:00|5326|5325|5326|5324|5328|5326|5325|5323|1568
1762864200000|2025-11-11 12:30:00|5325|5323|5324|5322|5325|5324|5323|5322|380
1762864500000|2025-11-11 12:35:00|5325|5323|5324|5322|5326|5325|5323|5322|847
1762864800000|2025-11-11 12:40:00|5325|5323|5327|5325|5327|5326|5325|5323|701
1762865100000|2025-11-11 12:45:00|5328|5326|5330|5328|5330|5328|5328|5326|350
1762865400000|2025-11-11 12:50:00|5331|5329|5329|5327|5332|5330|5329|5327|1065
1762865700000|2025-11-11 12:55:00|5331|5329|5333|5332|5334|5332|5331|5329|890
1762866000000|2025-11-11 13:00:00|5334|5333|5335|5333|5336|5334|5334|5333|318
1762866300000|2025-11-11 13:05:00|5336|5334|5339|5337|5340|5339|5336|5334|2709
1762866600000|2025-11-11 13:10:00|5340|5338|5339|5337|5342|5340|5339|5337|2530
1762866900000|2025-11-11 13:15:00|5338|5336|5339|5337|5340|5339|5338|5336|1638
1762867200000|2025-11-11 13:20:00|5340|5338|5335|5333|5340|5338|5332|5330|2479
1762867500000|2025-11-11 13:25:00|5334|5332|5329|5327|5334|5332|5328|5327|4446
1762867800000|2025-11-11 13:30:00|5328|5328|5333|5331|5333|5331|5328|5327|2788
1762868100000|2025-11-11 13:35:00|5334|5332|5337|5335|5339|5337|5333|5332|2967
1762868400000|2025-11-11 13:40:00|5338|5336|5343|5341|5343|5341|5338|5336|1797
1762868700000|2025-11-11 13:45:00|5342|5340|5344|5343|5344|5343|5342|5340|1571
1762869000000|2025-11-11 13:50:00|5342|5342|5337|5336|5342|5342|5336|5334|3109
1762869300000|2025-11-11 13:55:00|5338|5335|5335|5333|5338|5337|5334|5333|2135
1762869600000|2025-11-11 14:00:00|5334|5332|5334|5333|5335|5334|5332|5331|2557
1762869900000|2025-11-11 14:05:00|5333|5332|5331|5329|5336|5334|5330|5328|2848
1762870200000|2025-11-11 14:10:00|5330|5330|5331|5329|5331|5330|5329|5327|1227
1762870500000|2025-11-11 14:15:00|5332|5330|5334|5332|5334|5332|5331|5329|1663
1762870800000|2025-11-11 14:20:00|5333|5331|5327|5325|5333|5331|5327|5325|2659
1762871100000|2025-11-11 14:25:00|5325|5326|5330|5328|5330|5328|5322|5321|2091
1762871400000|2025-11-11 14:30:00|5329|5327|5326|5324|5334|5333|5324|5322|5461
1762871700000|2025-11-11 14:35:00|5325|5323|5331|5330|5332|5331|5324|5323|5077
1762872000000|2025-11-11 14:40:00|5330|5328|5333|5332|5334|5333|5328|5326|4245
1762872300000|2025-11-11 14:45:00|5334|5333|5329|5327|5339|5338|5329|5327|2624
1762872600000|2025-11-11 14:50:00|5328|5326|5334|5333|5334|5333|5328|5326|4217
1762872900000|2025-11-11 14:55:00|5335|5332|5338|5336|5342|5340|5335|5332|1902
1762873200000|2025-11-11 15:00:00|5336|5334|5336|5335|5338|5337|5332|5331|4893
1762873500000|2025-11-11 15:05:00|5337|5334|5340|5339|5343|5342|5337|5334|4363
1762873800000|2025-11-11 15:10:00|5341|5338|5332|5331|5341|5340|5332|5331|5286
1762874100000|2025-11-11 15:15:00|5331|5330|5329|5327|5336|5335|5329|5327|7783
1762874400000|2025-11-11 15:20:00|5328|5328|5321|5320|5332|5331|5320|5318|4666
1762874700000|2025-11-11 15:25:00|5320|5319|5318|5317|5324|5322|5314|5312|5989
1762875000000|2025-11-11 15:30:00|5317|5316|5309|5308|5317|5316|5308|5306|3694
1762875300000|2025-11-11 15:35:00|5310|5306|5311|5309|5311|5309|5305|5304|5278
1762875600000|2025-11-11 15:40:00|5310|5308|5310|5309|5310|5309|5306|5304|4137
1762875900000|2025-11-11 15:45:00|5312|5310|5310|5309|5314|5312|5304|5303|10503
1762876200000|2025-11-11 15:50:00|5311|5308|5310|5308|5314|5312|5309|5308|7549
1762876500000|2025-11-11 15:55:00|5309|5307|5313|5311|5313|5312|5307|5306|3863
1762876800000|2025-11-11 16:00:00|5312|5310|5311|5309|5315|5313|5309|5308|4759
1762877100000|2025-11-11 16:05:00|5312|5310|5312|5311|5314|5313|5310|5309|4855
1762877400000|2025-11-11 16:10:00|5313|5310|5314|5312|5317|5316|5312|5310|4620
1762877700000|2025-11-11 16:15:00|5313|5313|5324|5323|5325|5323|5313|5312|7881
1762878000000|2025-11-11 16:20:00|5323|5322|5329|5327|5329|5327|5323|5322|6216
1762878300000|2025-11-11 16:25:00|5328|5328|5332|5330|5332|5331|5328|5326|13654
1762934400000|2025-11-12 08:00:00|5377|5375|5392|5389|5393|5391|5377|5374|6967
1762934700000|2025-11-12 08:05:00|5394|5390|5396|5394|5403|5402|5394|5390|5866
1762935000000|2025-11-12 08:10:00|5398|5395|5394|5392|5398|5396|5387|5385|2873
1762935300000|2025-11-12 08:15:00|5393|5391|5397|5394|5400|5398|5391|5389|1192
1762935600000|2025-11-12 08:20:00|5398|5395|5402|5400|5403|5401|5396|5394|2060
1762935900000|2025-11-12 08:25:00|5400|5398|5405|5404|5405|5404|5400|5398|1270
1762936200000|2025-11-12 08:30:00|5407|5403|5398|5396|5409|5408|5396|5395|3426
1762936500000|2025-11-12 08:35:00|5404|5397|5407|5405|5407|5405|5403|5395|4769
1762936800000|2025-11-12 08:40:00|5406|5404|5407|5406|5409|5408|5405|5403|5163
1762937100000|2025-11-12 08:45:00|5406|5405|5407|5406|5410|5409|5406|5405|2717
1762937400000|2025-11-12 08:50:00|5408|5407|5401|5399|5410|5409|5401|5399|3330
1762937700000|2025-11-12 08:55:00|5403|5401|5399|5398|5405|5404|5399|5397|2207
1762938000000|2025-11-12 09:00:00|5401|5400|5398|5397|5402|5400|5396|5394|3035
1762938300000|2025-11-12 09:05:00|5397|5396|5400|5398|5403|5401|5396|5395|701
1762938600000|2025-11-12 09:10:00|5401|5399|5401|5399|5404|5402|5399|5398|2387
1762938900000|2025-11-12 09:15:00|5402|5400|5405|5404|5408|5405|5401|5400|1487
1762939200000|2025-11-12 09:20:00|5404|5403|5396|5395|5405|5403|5396|5395|3766
1762939500000|2025-11-12 09:25:00|5397|5396|5395|5393|5397|5396|5392|5391|1962
1762939800000|2025-11-12 09:30:00|5396|5394|5405|5404|5405|5404|5395|5394|1691
1762940100000|2025-11-12 09:35:00|5404|5403|5397|5395|5405|5404|5396|5395|5458
1762940400000|2025-11-12 09:40:00|5398|5396|5400|5398|5400|5399|5396|5395|2968
1762940700000|2025-11-12 09:45:00|5399|5397|5400|5399|5400|5399|5397|5396|2068
1762941000000|2025-11-12 09:50:00|5397|5396|5391|5389|5398|5397|5391|5389|2820
1762941300000|2025-11-12 09:55:00|5390|5390|5393|5391|5395|5393|5390|5390|2780
1762941600000|2025-11-12 10:00:00|5392|5390|5392|5390|5393|5391|5390|5389|4382
1762941900000|2025-11-12 10:05:00|5391|5389|5390|5389|5391|5390|5390|5389|1297
1762942200000|2025-11-12 10:10:00|5392|5390|5389|5388|5392|5390|5388|5387|2336
1762942500000|2025-11-12 10:15:00|5388|5387|5389|5387|5390|5388|5387|5386|2318
1762942800000|2025-11-12 10:20:00|5388|5388|5389|5388|5390|5389|5388|5386|1324
1762943100000|2025-11-12 10:25:00|5390|5387|5389|5388|5390|5388|5386|5385|1422
1762943400000|2025-11-12 10:30:00|5390|5389|5393|5392|5393|5392|5389|5389|2042
1762943700000|2025-11-12 10:35:00|5394|5393|5392|5390|5395|5393|5392|5390|2503
1762944000000|2025-11-12 10:40:00|5391|5391|5392|5391|5394|5392|5390|5389|2301
1762944300000|2025-11-12 10:45:00|5393|5390|5393|5391|5393|5391|5391|5389|1180
1762944600000|2025-11-12 10:50:00|5392|5390|5396|5394|5396|5394|5391|5390|2866
1762944900000|2025-11-12 10:55:00|5395|5393|5396|5394|5396|5395|5394|5393|1101
1762945200000|2025-11-12 11:00:00|5395|5393|5394|5393|5396|5393|5393|5392|5591
1762945500000|2025-11-12 11:05:00|5395|5392|5395|5393|5395|5394|5393|5392|3194
1762945800000|2025-11-12 11:10:00|5393|5392|5392|5391|5395|5393|5392|5391|2269
1762946100000|2025-11-12 11:15:00|5393|5392|5397|5395|5398|5396|5392|5391|2535
1762946400000|2025-11-12 11:20:00|5396|5396|5398|5396|5398|5397|5396|5395|594
1762946700000|2025-11-12 11:25:00|5399|5397|5398|5397|5400|5398|5398|5397|3754
1762947000000|2025-11-12 11:30:00|5397|5396|5399|5397|5399|5397|5396|5395|2708
1762947300000|2025-11-12 11:35:00|5398|5398|5397|5396|5398|5398|5397|5396|2195
1762947600000|2025-11-12 11:40:00|5398|5397|5400|5398|5400|5399|5397|5397|1207
1762947900000|2025-11-12 11:45:00|5399|5399|5398|5396|5400|5399|5397|5396|4479
1762948200000|2025-11-12 11:50:00|5397|5397|5395|5394|5398|5397|5395|5394|2070
1762948500000|2025-11-12 11:55:00|5394|5392|5396|5395|5397|5396|5394|5392|5825
1762948800000|2025-11-12 12:00:00|5395|5394|5400|5398|5400|5398|5395|5394|1714
1762949100000|2025-11-12 12:05:00|5399|5399|5398|5396|5405|5403|5397|5396|3514
1762949400000|2025-11-12 12:10:00|5399|5398|5401|5399|5403|5402|5399|5398|5361
1762949700000|2025-11-12 12:15:00|5402|5400|5402|5400|5403|5402|5401|5400|1208
1762950000000|2025-11-12 12:20:00|5403|5401|5403|5402|5403|5402|5402|5401|2747
1762950300000|2025-11-12 12:25:00|5404|5403|5406|5404|5406|5404|5403|5402|1023
1762950600000|2025-11-12 12:30:00|5405|5408|5412|5410|5412|5410|5405|5408|1352
1762950900000|2025-11-12 12:35:00|5413|5411|5414|5413|5417|5416|5413|5411|6018
1762951200000|2025-11-12 12:40:00|5415|5414|5419|5417|5419|5417|5415|5414|983
1762951500000|2025-11-12 12:45:00|5420|5418|5424|5422|5424|5422|5419|5418|1419
1762951800000|2025-11-12 12:50:00|5423|5423|5425|5424|5425|5424|5422|5421|4606
1762952100000|2025-11-12 12:55:00|5426|5425|5421|5420|5426|5425|5421|5420|2298
1762952400000|2025-11-12 13:00:00|5419|5418|5417|5415|5419|5418|5405|5404|6257
1762952700000|2025-11-12 13:05:00|5416|5416|5414|5412|5418|5416|5412|5410|2369
1762953000000|2025-11-12 13:10:00|5413|5411|5412|5411|5415|5413|5411|5409|2110
1762953300000|2025-11-12 13:15:00|5411|5409|5412|5410|5415|5413|5407|5406|16488
1762953600000|2025-11-12 13:20:00|5413|5411|5421|5419|5421|5419|5412|5410|3062
1762953900000|2025-11-12 13:25:00|5420|5418|5424|5422|5424|5422|5420|5418|3202
1762954200000|2025-11-12 13:30:00|5425|5424|5424|5422|5425|5424|5421|5420|4255
1762954500000|2025-11-12 13:35:00|5425|5423|5422|5420|5425|5423|5421|5420|2076
1762954800000|2025-11-12 13:40:00|5423|5421|5425|5423|5426|5425|5423|5421|5331
1762955100000|2025-11-12 13:45:00|5424|5422|5427|5425|5427|5425|5423|5422|2368
1762955400000|2025-11-12 13:50:00|5426|5424|5424|5423|5427|5425|5420|5418|2699
1762955700000|2025-11-12 13:55:00|5425|5424|5426|5424|5431|5429|5425|5424|2369
1762956000000|2025-11-12 14:00:00|5425|5425|5424|5422|5425|5425|5419|5418|2834
1762956300000|2025-11-12 14:05:00|5422|5421|5417|5415|5424|5422|5416|5414|2681
1762956600000|2025-11-12 14:10:00|5416|5414|5418|5416|5420|5418|5416|5414|1995
1762956900000|2025-11-12 14:15:00|5417|5415|5416|5415|5420|5419|5416|5415|3512
1762957200000|2025-11-12 14:20:00|5417|5416|5416|5415|5420|5418|5415|5414|6913
1762957500000|2025-11-12 14:25:00|5417|5416|5420|5418|5420|5419|5415|5414|7827
1762957800000|2025-11-12 14:30:00|5421|5419|5428|5426|5438|5436|5420|5419|16980
1762958100000|2025-11-12 14:35:00|5429|5427|5434|5433|5439|5437|5429|5427|16974
1762958400000|2025-11-12 14:40:00|5435|5432|5434|5432|5437|5436|5431|5429|6106
1762958700000|2025-11-12 14:45:00|5433|5431|5425|5424|5434|5432|5422|5420|8281
1762959000000|2025-11-12 14:50:00|5426|5426|5439|5437|5440|5438|5426|5426|7165
1762959300000|2025-11-12 14:55:00|5438|5436|5445|5443|5445|5443|5435|5433|7525
1762959600000|2025-11-12 15:00:00|5444|5441|5443|5441|5444|5442|5435|5433|33932
1762959900000|2025-11-12 15:05:00|5442|5440|5445|5444|5445|5444|5438|5437|6177
1762960200000|2025-11-12 15:10:00|5446|5445|5444|5442|5448|5446|5443|5441|18833
1762960500000|2025-11-12 15:15:00|5443|5441|5442|5441|5446|5445|5439|5437|10700
1762960800000|2025-11-12 15:20:00|5443|5442|5438|5436|5443|5442|5438|5436|4933
1762961100000|2025-11-12 15:25:00|5437|5434|5436|5435|5438|5436|5433|5431|6180
1762961400000|2025-11-12 15:30:00|5434|5433|5432|5430|5438|5437|5432|5430|3899
1762961700000|2025-11-12 15:35:00|5433|5431|5430|5428|5433|5431|5425|5424|12294
1762962000000|2025-11-12 15:40:00|5429|5427|5434|5432|5434|5432|5429|5427|2705
1762962300000|2025-11-12 15:45:00|5433|5433|5435|5434|5436|5435|5431|5430|153017
1762962600000|2025-11-12 15:50:00|5434|5433|5431|5430|5437|5435|5431|5429|5181
1762962900000|2025-11-12 15:55:00|5432|5431|5433|5431|5433|5432|5425|5423|5633
1762963200000|2025-11-12 16:00:00|5432|5432|5433|5432|5435|5433|5430|5429|9719
1762963500000|2025-11-12 16:05:00|5434|5433|5431|5429|5435|5433|5430|5429|7310
1762963800000|2025-11-12 16:10:00|5430|5430|5421|5419|5431|5430|5421|5419|7504
1762964100000|2025-11-12 16:15:00|5422|5420|5425|5424|5431|5430|5422|5420|6832
1762964400000|2025-11-12 16:20:00|5426|5423|5415|5414|5427|5425|5415|5413|10607
1762964700000|2025-11-12 16:25:00|5416|5413|5416|5414|5416|5414|5410|5408|13405
1763020800000|2025-11-13 08:00:00|5430|5427|5435|5433|5440|5437|5430|5427|18936
1763021100000|2025-11-13 08:05:00|5436|5435|5446|5443|5447|5445|5436|5435|4222
1763021400000|2025-11-13 08:10:00|5445|5441|5448|5446|5450|5448|5441|5439|1773
1763021700000|2025-11-13 08:15:00|5446|5444|5444|5442|5447|5444|5444|5441|2712
1763022000000|2025-11-13 08:20:00|5446|5444|5443|5440|5453|5452|5443|5440|1995
1763022300000|2025-11-13 08:25:00|5444|5441|5444|5442|5447|5444|5442|5440|1290
1763022600000|2025-11-13 08:30:00|5445|5443|5444|5442|5446|5444|5441|5439|2509
1763022900000|2025-11-13 08:35:00|5446|5443|5442|5440|5449|5447|5442|5439|2351
1763023200000|2025-11-13 08:40:00|5441|5439|5443|5442|5443|5442|5439|5437|1569
1763023500000|2025-11-13 08:45:00|5442|5441|5439|5438|5442|5441|5436|5435|1373
1763023800000|2025-11-13 08:50:00|5438|5436|5447|5445|5449|5448|5438|5436|4285
1763024100000|2025-11-13 08:55:00|5446|5444|5447|5446|5447|5446|5443|5442|8184
1763024400000|2025-11-13 09:00:00|5448|5447|5443|5442|5450|5448|5443|5442|4768
1763024700000|2025-11-13 09:05:00|5442|5440|5443|5441|5444|5443|5441|5439|4302
1763025000000|2025-11-13 09:10:00|5442|5442|5441|5439|5445|5444|5441|5439|5215
1763025300000|2025-11-13 09:15:00|5440|5440|5439|5438|5441|5440|5436|5435|4443
1763025600000|2025-11-13 09:20:00|5438|5437|5442|5440|5443|5442|5438|5436|3571
1763025900000|2025-11-13 09:25:00|5441|5441|5440|5439|5446|5444|5440|5439|2462
1763026200000|2025-11-13 09:30:00|5439|5438|5443|5442|5445|5443|5439|5437|5968
1763026500000|2025-11-13 09:35:00|5444|5443|5439|5437|5444|5443|5437|5435|4934
1763026800000|2025-11-13 09:40:00|5438|5436|5440|5439|5441|5440|5435|5432|1654
1763027100000|2025-11-13 09:45:00|5441|5440|5444|5442|5444|5443|5440|5439|1358
1763027400000|2025-11-13 09:50:00|5445|5443|5446|5444|5447|5445|5443|5441|1334
1763027700000|2025-11-13 09:55:00|5445|5443|5446|5444|5446|5444|5444|5443|3640
1763028000000|2025-11-13 10:00:00|5445|5443|5444|5442|5446|5445|5443|5441|1321
1763028300000|2025-11-13 10:05:00|5445|5443|5443|5441|5445|5444|5442|5440|1622
1763028600000|2025-11-13 10:10:00|5445|5443|5445|5443|5446|5444|5443|5441|2203
1763028900000|2025-11-13 10:15:00|5444|5444|5446|5445|5446|5445|5444|5443|4290
1763029200000|2025-11-13 10:20:00|5445|5444|5447|5446|5451|5450|5445|5444|1956
1763029500000|2025-11-13 10:25:00|5448|5447|5445|5443|5448|5447|5445|5443|2816
1763029800000|2025-11-13 10:30:00|5444|5442|5444|5443|5444|5443|5443|5441|876
1763030100000|2025-11-13 10:35:00|5445|5444|5448|5446|5449|5448|5445|5443|6686
1763030400000|2025-11-13 10:40:00|5447|5447|5446|5444|5447|5447|5445|5444|3990
1763030700000|2025-11-13 10:45:00|5445|5443|5440|5439|5445|5443|5436|5434|2054
1763031000000|2025-11-13 10:50:00|5441|5440|5443|5441|5446|5445|5441|5440|2519
1763031300000|2025-11-13 10:55:00|5442|5440|5434|5432|5442|5440|5434|5432|5513
1763031600000|2025-11-13 11:00:00|5435|5433|5430|5428|5436|5434|5430|5428|3844
1763031900000|2025-11-13 11:05:00|5432|5429|5434|5432|5435|5433|5432|5429|1279
1763032200000|2025-11-13 11:10:00|5435|5433|5433|5431|5437|5436|5433|5431|2886
1763032500000|2025-11-13 11:15:00|5432|5430|5429|5427|5433|5432|5429|5427|101327
1763032800000|2025-11-13 11:20:00|5428|5426|5427|5426|5431|5429|5426|5424|3661
1763033100000|2025-11-13 11:25:00|5426|5425|5425|5424|5427|5426|5420|5419|4307
1763033400000|2025-11-13 11:30:00|5426|5425|5429|5428|5431|5429|5426|5425|21499
1763033700000|2025-11-13 11:35:00|5430|5429|5429|5428|5430|5429|5429|5427|1073
1763034000000|2025-11-13 11:40:00|5430|5427|5431|5430|5432|5431|5430|5427|1423
1763034300000|2025-11-13 11:45:00|5432|5431|5433|5431|5435|5434|5432|5430|986
1763034600000|2025-11-13 11:50:00|5435|5433|5432|5430|5436|5435|5431|5429|2689
1763034900000|2025-11-13 11:55:00|5431|5431|5432|5430|5432|5431|5431|5429|1235
1763035200000|2025-11-13 12:00:00|5431|5431|5429|5428|5434|5433|5429|5427|2050
1763035500000|2025-11-13 12:05:00|5430|5427|5431|5430|5432|5430|5428|5427|963
1763035800000|2025-11-13 12:10:00|5430|5429|5427|5426|5431|5430|5427|5426|2727
1763036100000|2025-11-13 12:15:00|5426|5424|5427|5425|5427|5426|5426|5424|872
1763036400000|2025-11-13 12:20:00|5426|5424|5427|5425|5430|5429|5426|5424|2485
1763036700000|2025-11-13 12:25:00|5428|5426|5430|5428|5430|5429|5427|5425|4105
1763037000000|2025-11-13 12:30:00|5429|5425|5430|5429|5431|5429|5427|5425|1853
1763037300000|2025-11-13 12:35:00|5431|5430|5428|5426|5431|5430|5428|5426|1891
1763037600000|2025-11-13 12:40:00|5427|5425|5428|5427|5429|5428|5427|5425|2011
1763037900000|2025-11-13 12:45:00|5429|5429|5431|5430|5433|5431|5428|5429|1750
1763038200000|2025-11-13 12:50:00|5432|5429|5433|5431|5433|5431|5430|5429|1084
1763038500000|2025-11-13 12:55:00|5432|5429|5431|5430|5433|5430|5430|5428|4501
1763038800000|2025-11-13 13:00:00|5432|5429|5428|5427|5432|5430|5428|5426|3057
1763039100000|2025-11-13 13:05:00|5429|5428|5430|5429|5431|5429|5428|5427|3983
1763039400000|2025-11-13 13:10:00|5429|5427|5429|5428|5429|5428|5426|5424|14915
1763039700000|2025-11-13 13:15:00|5430|5429|5431|5429|5432|5431|5430|5428|1129
1763040000000|2025-11-13 13:20:00|5430|5430|5433|5431|5433|5432|5429|5427|1385
1763040300000|2025-11-13 13:25:00|5434|5432|5436|5434|5436|5435|5434|5432|1804
1763040600000|2025-11-13 13:30:00|5435|5432|5436|5434|5439|5438|5434|5432|6898
1763040900000|2025-11-13 13:35:00|5435|5435|5434|5432|5438|5437|5434|5432|3682
1763041200000|2025-11-13 13:40:00|5435|5434|5435|5434|5437|5436|5433|5432|3007
1763041500000|2025-11-13 13:45:00|5436|5435|5434|5432|5436|5435|5434|5432|2320
1763041800000|2025-11-13 13:50:00|5435|5433|5440|5439|5440|5439|5435|5433|3142
1763042100000|2025-11-13 13:55:00|5439|5438|5436|5435|5439|5438|5435|5433|2633
1763042400000|2025-11-13 14:00:00|5437|5434|5434|5432|5438|5437|5434|5432|1835
1763042700000|2025-11-13 14:05:00|5435|5434|5429|5428|5436|5434|5429|5427|2419
1763043000000|2025-11-13 14:10:00|5430|5427|5432|5431|5433|5432|5429|5427|3012
1763043300000|2025-11-13 14:15:00|5433|5432|5432|5431|5433|5432|5431|5429|2907
1763043600000|2025-11-13 14:20:00|5433|5432|5436|5435|5436|5435|5432|5431|3494
1763043900000|2025-11-13 14:25:00|5434|5432|5428|5426|5434|5433|5424|5423|6987
1763044200000|2025-11-13 14:30:00|5429|5428|5443|5441|5446|5445|5426|5424|18374
1763044500000|2025-11-13 14:35:00|5441|5440|5436|5434|5444|5442|5436|5434|6538
1763044800000|2025-11-13 14:40:00|5435|5433|5417|5415|5435|5433|5417|5415|6921
1763045100000|2025-11-13 14:45:00|5416|5414|5428|5427|5434|5433|5416|5414|3402
1763045400000|2025-11-13 14:50:00|5427|5426|5425|5424|5433|5432|5425|5424|3475
1763045700000|2025-11-13 14:55:00|5426|5423|5429|5428|5431|5430|5425|5423|4781
1763046000000|2025-11-13 15:00:00|5430|5429|5426|5425|5433|5431|5424|5422|4527
1763046300000|2025-11-13 15:05:00|5427|5426|5435|5433|5437|5435|5426|5424|3880
1763046600000|2025-11-13 15:10:00|5434|5432|5434|5433|5436|5435|5432|5431|3385
1763046900000|2025-11-13 15:15:00|5435|5432|5427|5425|5436|5434|5424|5422|3022
1763047200000|2025-11-13 15:20:00|5426|5426|5424|5423|5429|5427|5420|5419|4240
1763047500000|2025-11-13 15:25:00|5423|5422|5422|5421|5424|5423|5418|5417|6467
1763047800000|2025-11-13 15:30:00|5423|5422|5418|5417|5429|5428|5417|5416|6427
1763048100000|2025-11-13 15:35:00|5419|5416|5421|5419|5422|5420|5416|5414|3778
1763048400000|2025-11-13 15:40:00|5420|5420|5423|5422|5423|5422|5418|5417|6282
1763048700000|2025-11-13 15:45:00|5422|5421|5419|5417|5423|5421|5415|5413|3475
1763049000000|2025-11-13 15:50:00|5418|5418|5414|5412|5419|5418|5414|5412|3488
1763049300000|2025-11-13 15:55:00|5413|5413|5414|5412|5414|5413|5408|5407|5952
1763049600000|2025-11-13 16:00:00|5413|5411|5411|5410|5416|5414|5411|5409|4059
1763049900000|2025-11-13 16:05:00|5412|5412|5421|5419|5421|5419|5412|5411|3175
1763050200000|2025-11-13 16:10:00|5420|5420|5417|5416|5422|5421|5417|5415|5140
1763050500000|2025-11-13 16:15:00|5418|5417|5418|5417|5420|5419|5417|5416|6019
1763050800000|2025-11-13 16:20:00|5419|5416|5417|5416|5420|5419|5417|5416|7713
1763051100000|2025-11-13 16:25:00|5416|5415|5416|5415|5417|5415|5413|5411|6047
1763107200000|2025-11-14 08:00:00|5358|5355|5332|5329|5358|5355|5327|5325|61975
1763107500000|2025-11-14 08:05:00|5331|5328|5342|5339|5347|5344|5329|5327|7471
1763107800000|2025-11-14 08:10:00|5343|5340|5344|5342|5345|5343|5340|5338|3535
1763108100000|2025-11-14 08:15:00|5343|5340|5345|5342|5346|5343|5340|5338|4643
1763108400000|2025-11-14 08:20:00|5344|5341|5351|5349|5352|5350|5341|5339|4247
1763108700000|2025-11-14 08:25:00|5353|5350|5362|5361|5363|5362|5351|5349|6139
1763109000000|2025-11-14 08:30:00|5363|5362|5363|5361|5367|5365|5361|5360|4477
1763109300000|2025-11-14 08:35:00|5364|5363|5362|5360|5368|5367|5362|5360|2199
1763109600000|2025-11-14 08:40:00|5361|5361|5346|5345|5362|5361|5337|5335|6701
1763109900000|2025-11-14 08:45:00|5348|5346|5347|5345|5349|5347|5343|5341|3376
1763110200000|2025-11-14 08:50:00|5345|5343|5347|5346|5347|5346|5342|5340|4383
1763110500000|2025-11-14 08:55:00|5348|5347|5353|5352|5353|5352|5347|5345|2989
1763110800000|2025-11-14 09:00:00|5354|5353|5354|5353|5356|5354|5347|5345|3401
1763111100000|2025-11-14 09:05:00|5353|5352|5357|5355|5357|5355|5350|5348|4612
1763111400000|2025-11-14 09:10:00|5356|5354|5353|5351|5356|5354|5353|5351|3718
1763111700000|2025-11-14 09:15:00|5354|5352|5350|5349|5354|5352|5348|5347|3420
1763112000000|2025-11-14 09:20:00|5351|5348|5353|5351|5353|5351|5349|5347|4690
1763112300000|2025-11-14 09:25:00|5354|5352|5354|5352|5355|5354|5351|5350|3248
1763112600000|2025-11-14 09:30:00|5353|5351|5351|5349|5353|5351|5349|5348|3342
1763112900000|2025-11-14 09:35:00|5353|5351|5348|5346|5357|5355|5329|5328|15143
1763113200000|2025-11-14 09:40:00|5349|5347|5356|5354|5358|5356|5342|5340|6293
1763113500000|2025-11-14 09:45:00|5354|5353|5347|5345|5356|5354|5345|5344|3743
1763113800000|2025-11-14 09:50:00|5348|5346|5345|5344|5351|5349|5345|5344|2532
1763114100000|2025-11-14 09:55:00|5344|5343|5344|5342|5345|5344|5343|5342|3202
1763114400000|2025-11-14 10:00:00|5342|5340|5342|5341|5344|5343|5337|5336|6001
1763114700000|2025-11-14 10:05:00|5344|5342|5346|5344|5346|5344|5341|5340|3921
1763115000000|2025-11-14 10:10:00|5345|5343|5348|5346|5351|5350|5345|5343|3841
1763115300000|2025-11-14 10:15:00|5347|5345|5347|5346|5348|5346|5344|5343|4502
1763115600000|2025-11-14 10:20:00|5346|5345|5349|5347|5350|5349|5346|5345|2985
1763115900000|2025-11-14 10:25:00|5348|5348|5348|5347|5349|5348|5346|5345|2707
1763116200000|2025-11-14 10:30:00|5347|5345|5347|5345|5349|5348|5346|5345|3136
1763116500000|2025-11-14 10:35:00|5348|5346|5353|5352|5354|5352|5346|5345|5967
1763116800000|2025-11-14 10:40:00|5354|5351|5353|5352|5354|5352|5350|5349|4199
1763117100000|2025-11-14 10:45:00|5354|5353|5349|5348|5354|5353|5349|5347|4100
1763117400000|2025-11-14 10:50:00|5351|5349|5349|5347|5352|5350|5348|5347|4876
1763117700000|2025-11-14 10:55:00|5348|5348|5347|5346|5349|5348|5344|5343|3615
1763118000000|2025-11-14 11:00:00|5348|5347|5342|5341|5348|5347|5341|5340|2547
1763118300000|2025-11-14 11:05:00|5341|5340|5337|5335|5342|5340|5336|5334|2366
1763118600000|2025-11-14 11:10:00|5335|5333|5336|5334|5336|5334|5333|5331|5247
1763118900000|2025-11-14 11:15:00|5335|5335|5336|5335|5337|5336|5333|5332|4774
1763119200000|2025-11-14 11:20:00|5337|5336|5338|5336|5338|5337|5336|5335|2260
1763119500000|2025-11-14 11:25:00|5337|5337|5339|5338|5341|5339|5337|5336|2227
1763119800000|2025-11-14 11:30:00|5341|5337|5337|5336|5343|5341|5336|5334|2852
1763120100000|2025-11-14 11:35:00|5338|5337|5336|5334|5339|5338|5335|5334|1727
1763120400000|2025-11-14 11:40:00|5335|5333|5330|5328|5336|5333|5330|5328|3953
1763120700000|2025-11-14 11:45:00|5329|5327|5325|5324|5329|5327|5323|5321|4863
1763121000000|2025-11-14 11:50:00|5324|5323|5317|5315|5325|5323|5317|5315|2651
1763121300000|2025-11-14 11:55:00|5316|5314|5321|5320|5321|5320|5316|5314|2996
1763121600000|2025-11-14 12:00:00|5322|5319|5310|5308|5322|5320|5309|5307|10182
1763121900000|2025-11-14 12:05:00|5312|5310|5307|5305|5312|5311|5305|5304|4723
1763122200000|2025-11-14 12:10:00|5308|5306|5311|5310|5315|5313|5308|5306|2698
1763122500000|2025-11-14 12:15:00|5312|5309|5315|5313|5316|5315|5311|5309|3004
1763122800000|2025-11-14 12:20:00|5316|5314|5317|5316|5322|5320|5311|5310|10476
1763123100000|2025-11-14 12:25:00|5318|5317|5324|5323|5325|5324|5318|5316|2451
1763123400000|2025-11-14 12:30:00|5325|5324|5330|5328|5330|5328|5325|5324|3578
1763123700000|2025-11-14 12:35:00|5331|5329|5331|5329|5335|5334|5330|5329|8509
1763124000000|2025-11-14 12:40:00|5330|5328|5332|5330|5336|5334|5329|5327|10083
1763124300000|2025-11-14 12:45:00|5331|5331|5338|5336|5338|5336|5331|5330|1391
1763124600000|2025-11-14 12:50:00|5339|5337|5338|5336|5339|5338|5338|5336|3738
1763124900000|2025-11-14 12:55:00|5339|5337|5338|5336|5340|5339|5335|5334|2851
1763125200000|2025-11-14 13:00:00|5336|5334|5333|5332|5336|5334|5331|5330|1854
1763125500000|2025-11-14 13:05:00|5332|5331|5327|5326|5333|5332|5327|5326|2867
1763125800000|2025-11-14 13:10:00|5328|5325|5319|5318|5328|5325|5319|5318|4026
1763126100000|2025-11-14 13:15:00|5320|5319|5318|5316|5322|5321|5318|5316|3026
1763126400000|2025-11-14 13:20:00|5317|5315|5301|5300|5317|5316|5300|5298|4598
1763126700000|2025-11-14 13:25:00|5303|5301|5305|5303|5308|5306|5299|5297|4482
1763127000000|2025-11-14 13:30:00|5306|5304|5302|5301|5307|5305|5302|5299|6195
1763127300000|2025-11-14 13:35:00|5300|5298|5301|5299|5306|5304|5300|5298|4802
1763127600000|2025-11-14 13:40:00|5300|5301|5299|5298|5305|5304|5299|5298|2468
1763127900000|2025-11-14 13:45:00|5300|5297|5303|5300|5303|5302|5298|5297|9421
1763128200000|2025-11-14 13:50:00|5302|5299|5302|5300|5303|5301|5299|5298|3133
1763128500000|2025-11-14 13:55:00|5303|5301|5302|5300|5306|5304|5299|5298|2180
1763128800000|2025-11-14 14:00:00|5301|5299|5300|5299|5302|5301|5294|5293|3660
1763129100000|2025-11-14 14:05:00|5301|5300|5309|5308|5310|5308|5301|5300|2969
1763129400000|2025-11-14 14:10:00|5308|5307|5308|5307|5312|5311|5307|5305|2666
1763129700000|2025-11-14 14:15:00|5309|5306|5311|5309|5311|5310|5305|5304|2722
1763130000000|2025-11-14 14:20:00|5310|5310|5317|5315|5319|5318|5310|5309|11018
1763130300000|2025-11-14 14:25:00|5318|5317|5313|5311|5320|5319|5313|5311|4274
1763130600000|2025-11-14 14:30:00|5312|5310|5308|5306|5323|5322|5300|5298|8481
1763130900000|2025-11-14 14:35:00|5306|5305|5327|5325|5331|5330|5306|5305|8670
1763131200000|2025-11-14 14:40:00|5328|5326|5336|5334|5337|5336|5326|5324|4184
1763131500000|2025-11-14 14:45:00|5337|5335|5355|5353|5356|5355|5337|5335|9037
1763131800000|2025-11-14 14:50:00|5356|5354|5360|5358|5362|5361|5352|5350|6858
1763132100000|2025-11-14 14:55:00|5361|5359|5373|5371|5376|5375|5359|5357|6173
1763132400000|2025-11-14 15:00:00|5374|5369|5354|5352|5374|5369|5353|5351|7938
1763132700000|2025-11-14 15:05:00|5353|5351|5359|5357|5359|5358|5348|5346|4663
1763133000000|2025-11-14 15:10:00|5357|5356|5358|5356|5363|5362|5353|5351|6043
1763133300000|2025-11-14 15:15:00|5359|5357|5365|5364|5365|5364|5359|5356|4811
1763133600000|2025-11-14 15:20:00|5364|5362|5356|5355|5367|5365|5353|5352|4555
1763133900000|2025-11-14 15:25:00|5355|5354|5361|5360|5361|5360|5348|5346|5345
1763134200000|2025-11-14 15:30:00|5361|5359|5362|5359|5368|5365|5359|5356|2749
1763134500000|2025-11-14 15:35:00|5361|5358|5372|5370|5373|5370|5360|5357|2893
1763134800000|2025-11-14 15:40:00|5371|5369|5364|5361|5374|5372|5363|5360|1638
1763135100000|2025-11-14 15:45:00|5363|5359|5374|5372|5375|5373|5360|5358|2812